1580774400000|2020-02-04 00:00:00|30521|30471|30522.1|30465.2|30536.4|30473.6|30515.4|30456.4|347
1580774700000|2020-02-04 00:05:00|30522.2|30467.9|30525.7|30468.2|30532|30470.9|30516.6|30460.7|367
1580775000000|2020-02-04 00:10:00|30527.2|30468.9|30527.9|30466.8|30534.2|30473.8|30522.1|30464.8|324
1580775300000|2020-02-04 00:15:00|30528|30466|30510.8|30460.8|30534.3|30473.7|30507.9|30457.9|342
1580775600000|2020-02-04 00:20:00|30512.8|30462.8|30516.9|30466.9|30520.1|30470.1|30510.1|30460.1|321
1580775900000|2020-02-04 00:25:00|30516|30466|30516.4|30466.4|30521.6|30471.6|30512.1|30462.1|248
1580776200000|2020-02-04 00:30:00|30515.7|30465.7|30515|30465|30519.5|30469.5|30511.9|30461.9|271
1580776500000|2020-02-04 00:35:00|30514.1|30464.1|30513.3|30463.3|30518.5|30468.5|30510.6|30460.6|263
1580776800000|2020-02-04 00:40:00|30514|30464|30514.3|30464.3|30518.9|30468.9|30511.8|30461.8|272
1580777100000|2020-02-04 00:45:00|30514|30464|30511.8|30461.8|30521|30471|30510.6|30460.6|228
1580777400000|2020-02-04 00:50:00|30512.1|30462.1|30519.7|30469.7|30521|30471|30512.1|30462.1|257
1580777700000|2020-02-04 00:55:00|30518.8|30468.8|30518.9|30468.9|30523.7|30473.7|30514.4|30464.4|383
1580778000000|2020-02-04 01:00:00|30517.7|30467.7|30495.6|30475.6|30521.7|30476.5|30494.8|30455.2|500
1580778300000|2020-02-04 01:05:00|30495.7|30475.7|30511.5|30461.5|30515.1|30476.6|30495.7|30456.6|448
1580778600000|2020-02-04 01:10:00|30513.3|30463.3|30519|30469|30522.3|30472.3|30507|30457|459
1580778900000|2020-02-04 01:15:00|30519.2|30469.2|30506.7|30486.7|30525.9|30491|30505.5|30468.7|360
1580779200000|2020-02-04 01:20:00|30505.9|30485.9|30525.2|30475.2|30527|30491.9|30503.9|30469.1|285
1580779500000|2020-02-04 01:25:00|30525.4|30475.4|30510.1|30490.1|30528|30493.2|30507.4|30473.4|335
1580779800000|2020-02-04 01:30:00|30509.9|30489.9|30510.8|30490.8|30526.5|30492.9|30505.9|30471.8|287
1580780100000|2020-02-04 01:35:00|30510.6|30490.6|30521.1|30471.1|30526.9|30491.4|30505.9|30467.8|374
1580780400000|2020-02-04 01:40:00|30521|30471|30521|30471|30523.1|30487.7|30502.6|30467.2|360
1580780700000|2020-02-04 01:45:00|30520.5|30470.5|30518|30468|30521.4|30486|30497.7|30462|426
1580781000000|2020-02-04 01:50:00|30518.2|30468.2|30502.2|30482.2|30518.7|30485.5|30497.4|30463|377
1580781300000|2020-02-04 01:55:00|30502.3|30482.3|30523.8|30473.8|30524.8|30486.8|30502.2|30467.1|418
1580781600000|2020-02-04 02:00:00|30523.9|30473.9|30532.8|30482.8|30533|30498.2|30506.1|30472.7|395
1580781900000|2020-02-04 02:05:00|30533.4|30483.4|30533.7|30483.7|30533.8|30499.2|30512.7|30477.8|360
1580782200000|2020-02-04 02:10:00|30532.5|30482.5|30533.4|30483.4|30538.1|30501.6|30514.7|30478.4|323
1580782500000|2020-02-04 02:15:00|30532.8|30482.8|30518.2|30498.2|30535.9|30500.9|30516.4|30481.5|276
1580782800000|2020-02-04 02:20:00|30517.9|30497.9|30534.1|30484.1|30536.3|30501|30517|30482.4|307
1580783100000|2020-02-04 02:25:00|30534.2|30484.2|30536.6|30486.6|30538.2|30504|30515.5|30480.8|334
1580783400000|2020-02-04 02:30:00|30536.9|30486.9|30536.9|30486.9|30538|30503|30519|30481.3|396
1580783700000|2020-02-04 02:35:00|30536.2|30486.2|30537.2|30487.2|30538.5|30502.9|30517.1|30483.7|395
1580784000000|2020-02-04 02:40:00|30535.7|30485.7|30537.2|30487.2|30539.5|30504.4|30519|30483.6|371
1580784300000|2020-02-04 02:45:00|30535|30485|30526|30476|30536.3|30501.8|30515.2|30473.2|368
1580784600000|2020-02-04 02:50:00|30524.3|30474.3|30522.3|30472.3|30529.6|30479.6|30519.2|30469.2|459
1580784900000|2020-02-04 02:55:00|30522.6|30472.6|30519.7|30469.7|30524.7|30488.3|30504|30467.7|368
1580785200000|2020-02-04 03:00:00|30519.8|30469.8|30502|30482|30523.2|30483.8|30500.4|30465|365
1580785500000|2020-02-04 03:05:00|30501.7|30481.7|30520.5|30470.5|30522.7|30484.3|30497.6|30462.9|384
1580785800000|2020-02-04 03:10:00|30520.3|30470.3|30525.3|30475.3|30528.8|30494.7|30510.2|30470.1|400
1580786100000|2020-02-04 03:15:00|30524.8|30474.8|30518.1|30468.1|30528|30492.4|30509|30466.3|314
1580786400000|2020-02-04 03:20:00|30518.8|30468.8|30512.3|30462.3|30523.3|30473.3|30511|30461|585
1580786700000|2020-02-04 03:25:00|30512.6|30462.6|30515.8|30465.8|30518.6|30468.6|30511|30461|941
1580787000000|2020-02-04 03:30:00|30515.1|30465.1|30508.5|30458.5|30517.6|30467.6|30506.8|30456.8|1010
1580787300000|2020-02-04 03:35:00|30508.3|30458.3|30511.2|30461.2|30515.7|30465.7|30507.7|30457.7|996
1580787600000|2020-02-04 03:40:00|30510|30460|30508.7|30458.7|30511.7|30474.2|30493.4|30456.1|651
1580787900000|2020-02-04 03:45:00|30509.1|30459.1|30508|30458|30509.4|30459.4|30504.3|30454.3|448
1580788200000|2020-02-04 03:50:00|30507.2|30457.2|30506.9|30456.9|30510.7|30475.4|30495.4|30452.7|542
1580788500000|2020-02-04 03:55:00|30506.2|30456.2|30507.2|30457.2|30507.9|30474.3|30488.2|30453.3|435
1580788800000|2020-02-04 04:00:00|30505.7|30455.7|30504.4|30454.4|30508.4|30472.1|30492.1|30453.3|562
1580789100000|2020-02-04 04:05:00|30503.6|30453.6|30502.5|30452.5|30506.5|30470.5|30490|30451.9|551
1580789400000|2020-02-04 04:10:00|30502.4|30452.4|30500.9|30450.9|30505.5|30471.6|30490|30449|498
1580789700000|2020-02-04 04:15:00|30500.6|30450.6|30503.1|30453.1|30505.6|30469.7|30488.5|30449.8|518
1580790000000|2020-02-04 04:20:00|30501.3|30451.3|30502.1|30452.1|30505.1|30473|30492|30450.5|496
1580790300000|2020-02-04 04:25:00|30502.2|30452.2|30500.6|30450.6|30503.9|30470.2|30487.6|30448.6|546
1580790600000|2020-02-04 04:30:00|30500.7|30450.7|30502.3|30452.3|30503.4|30467.9|30487.9|30449|507
1580790900000|2020-02-04 04:35:00|30502.2|30452.2|30498.3|30448.3|30503.2|30466|30482.5|30446.6|480
1580791200000|2020-02-04 04:40:00|30498.4|30448.4|30497.3|30447.3|30500.1|30464.8|30482.4|30445.9|456
1580791500000|2020-02-04 04:45:00|30498.6|30448.6|30496.9|30446.9|30500.7|30464.9|30484|30445.9|525
1580791800000|2020-02-04 04:50:00|30497.4|30447.4|30498.5|30448.5|30504.6|30467|30482.3|30444.8|534
1580792100000|2020-02-04 04:55:00|30498.7|30448.7|30498.9|30448.9|30508|30472.8|30480.9|30445.5|545
1580792400000|2020-02-04 05:00:00|30499.7|30449.7|30500.7|30450.7|30507.2|30475.5|30483.3|30448.3|570
1580792700000|2020-02-04 05:05:00|30500.5|30450.5|30500.6|30450.6|30505.8|30474.2|30485.8|30447.5|539
1580793000000|2020-02-04 05:10:00|30501.7|30451.7|30501.3|30451.3|30504.6|30471.3|30485.8|30449.2|482
1580793300000|2020-02-04 05:15:00|30502.6|30452.6|30500.1|30450.1|30503|30467.9|30483.3|30446.8|332
1580793600000|2020-02-04 05:20:00|30499.9|30449.9|30499.4|30449.4|30502|30468.6|30485.6|30446.9|518
1580793900000|2020-02-04 05:25:00|30498.7|30448.7|30484.3|30464.3|30502.8|30468|30483.8|30447.4|457
1580794200000|2020-02-04 05:30:00|30484.6|30464.6|30493.4|30443.4|30501.5|30467.2|30479.6|30441.2|548
1580794500000|2020-02-04 05:35:00|30492.6|30442.6|30502.2|30452.2|30503|30462.8|30482.8|30442.5|596
1580794800000|2020-02-04 05:40:00|30502.8|30452.8|30501.5|30451.5|30503.8|30471.4|30485.5|30448.8|525
1580795100000|2020-02-04 05:45:00|30501.6|30451.6|30506.4|30456.4|30508.2|30473|30488.7|30450.6|580
1580795400000|2020-02-04 05:50:00|30506.5|30456.5|30506.3|30456.3|30509.2|30469.1|30489.1|30452.6|554
1580795700000|2020-02-04 05:55:00|30506.2|30456.2|30505.3|30455.3|30514.6|30477.9|30494.1|30453|688
1580796000000|2020-02-04 06:00:00|30505.6|30455.6|30485.4|30465.4|30507.6|30472.9|30483.7|30448.6|583
1580796300000|2020-02-04 06:05:00|30486.1|30466.1|30498.9|30448.9|30499.8|30468.2|30482.3|30446.8|368
1580796600000|2020-02-04 06:10:00|30497.5|30447.5|30482.7|30462.7|30499.4|30466|30480.6|30444.3|350
1580796900000|2020-02-04 06:15:00|30483.1|30463.1|30482.9|30462.9|30498.8|30464.5|30481.2|30444.8|264
1580797200000|2020-02-04 06:20:00|30482.6|30462.6|30477.6|30457.6|30500|30466|30476.8|30439|423
1580797500000|2020-02-04 06:25:00|30478|30458|30481.1|30461.1|30481.7|30461.7|30476.2|30456.2|552
1580797800000|2020-02-04 06:30:00|30481.6|30461.6|30479.4|30459.4|30483.3|30463.3|30477.6|30457.6|463
1580798100000|2020-02-04 06:35:00|30478.3|30458.3|30474.7|30454.7|30488.4|30461.5|30472.9|30437.4|480
1580798400000|2020-02-04 06:40:00|30474.8|30454.8|30479.8|30459.8|30494.4|30461.2|30472.4|30438|729
1580798700000|2020-02-04 06:45:00|30480.1|30460.1|30485.8|30465.8|30498|30467.1|30477.1|30443.6|639
1580799000000|2020-02-04 06:50:00|30485.9|30465.9|30483.6|30463.6|30502|30467|30482.7|30448.3|570
1580799300000|2020-02-04 06:55:00|30483.4|30463.4|30488.8|30468.8|30504.1|30469.4|30483.1|30449.7|625
1580799600000|2020-02-04 07:00:00|30488.6|30468.6|30482.2|30462.2|30506.7|30473.4|30478.7|30444.7|708
1580799900000|2020-02-04 07:05:00|30482.6|30462.6|30485.8|30465.8|30499.9|30467.5|30478.5|30442.2|404
1580800200000|2020-02-04 07:10:00|30483.7|30463.7|30488.9|30468.9|30504.1|30473.4|30483.7|30450.2|514
1580800500000|2020-02-04 07:15:00|30488.8|30468.8|30487.7|30467.7|30491.7|30471.7|30485.3|30465.3|310
1580800800000|2020-02-04 07:20:00|30488.1|30468.1|30484.9|30464.9|30488.4|30468.4|30481.4|30461.4|315
1580801100000|2020-02-04 07:25:00|30487.2|30467.2|30510.3|30460.3|30510.8|30477.2|30486.4|30459.5|495
1580801400000|2020-02-04 07:30:00|30495.3|30475.3|30499.7|30479.7|30500.4|30480.4|30489.7|30469.7|640
1580801700000|2020-02-04 07:35:00|30499.8|30479.8|30504.3|30484.3|30507.7|30487.7|30496.5|30476.5|490
1580802000000|2020-02-04 07:40:00|30504.1|30484.1|30506|30486|30514.3|30494.3|30501.9|30481.9|573
1580802300000|2020-02-04 07:45:00|30505.8|30485.8|30506.2|30486.2|30509.5|30489.5|30501.2|30481.2|491
1580802600000|2020-02-04 07:50:00|30506.1|30486.1|30500.4|30480.4|30508.9|30488.9|30499.8|30479.8|519
1580802900000|2020-02-04 07:55:00|30500.2|30480.2|30506.3|30486.3|30516.3|30496.3|30498.7|30478.7|590
1580803200000|2020-02-04 08:00:00|30507|30487|30499.9|30479.9|30508.2|30488.2|30496.3|30476.3|655
1580803500000|2020-02-04 08:05:00|30500|30480|30482.6|30462.6|30501.7|30481.7|30481.8|30461.8|704
1580803800000|2020-02-04 08:10:00|30482.1|30462.1|30481.1|30461.1|30488.2|30468.2|30476.7|30456.7|820
1580804100000|2020-02-04 08:15:00|30481.2|30461.2|30464|30444|30481.5|30461.5|30462.5|30442.5|687
1580804400000|2020-02-04 08:20:00|30464.1|30444.1|30439.7|30419.7|30469|30449|30434.8|30414.8|678
1580804700000|2020-02-04 08:25:00|30439.6|30419.6|30437.2|30417.2|30445.9|30425.9|30428.5|30408.5|789
1580805000000|2020-02-04 08:30:00|30436.9|30416.9|30430.8|30410.8|30439.4|30419.4|30430.3|30410.3|601
1580805300000|2020-02-04 08:35:00|30430.7|30410.7|30437.3|30417.3|30439.5|30419.5|30428.4|30408.4|523
1580805600000|2020-02-04 08:40:00|30437.2|30417.2|30440.8|30420.8|30442.9|30422.9|30436.2|30416.2|449
1580805900000|2020-02-04 08:45:00|30440.7|30420.7|30439.3|30419.3|30446.4|30426.4|30438.3|30418.3|468
1580806200000|2020-02-04 08:50:00|30439.4|30419.4|30434.8|30414.8|30445.2|30425.2|30433.1|30413.1|651
1580806500000|2020-02-04 08:55:00|30435|30415|30436.6|30416.6|30440.5|30420.5|30428.9|30408.9|689
1580806800000|2020-02-04 09:00:00|30436.2|30416.2|30429.5|30409.5|30444.5|30424.5|30429.2|30409.2|620
1580807100000|2020-02-04 09:05:00|30430.3|30410.3|30437.6|30417.6|30442.4|30422.4|30428|30408|610
1580807400000|2020-02-04 09:10:00|30437.8|30417.8|30444|30424|30445.1|30425.1|30434.7|30414.7|589
1580807700000|2020-02-04 09:15:00|30443.6|30423.6|30452.2|30432.2|30456.4|30436.4|30443.3|30423.3|607
1580808000000|2020-02-04 09:20:00|30452.3|30432.3|30452.8|30432.8|30487.9|30451.8|30450|30430|631
1580808300000|2020-02-04 09:25:00|30453.1|30433.1|30439.3|30419.3|30458.7|30438.7|30428.3|30408.3|593
1580808600000|2020-02-04 09:30:00|30439.6|30419.6|30433.3|30413.3|30443.2|30423.2|30430.4|30410.4|620
1580808900000|2020-02-04 09:35:00|30433.5|30413.5|30422.6|30402.6|30433.5|30413.5|30420.5|30400.5|605
1580809200000|2020-02-04 09:40:00|30422.7|30402.7|30429|30409|30432.1|30412.1|30420.1|30400.1|637
1580809500000|2020-02-04 09:45:00|30429.1|30409.1|30437.6|30417.6|30439.7|30419.7|30429|30409|583
1580809800000|2020-02-04 09:50:00|30437.8|30417.8|30440|30420|30441.4|30421.4|30436|30416|542
1580810100000|2020-02-04 09:55:00|30439.8|30419.8|30434.3|30414.3|30445.2|30425.2|30429.6|30409.6|626
1580810400000|2020-02-04 10:00:00|30434.1|30414.1|30439.6|30419.6|30443.9|30423.9|30430.7|30410.7|568
1580810700000|2020-02-04 10:05:00|30439.5|30419.5|30437.4|30417.4|30442.7|30422.7|30434|30414|509
1580811000000|2020-02-04 10:10:00|30437.5|30417.5|30438.1|30418.1|30439.1|30419.1|30431.9|30411.9|484
1580811300000|2020-02-04 10:15:00|30438.2|30418.2|30447.6|30427.6|30448|30428|30437.1|30417.1|557
1580811600000|2020-02-04 10:20:00|30447.5|30427.5|30451.5|30431.5|30453.2|30433.2|30446.9|30426.9|496
1580811900000|2020-02-04 10:25:00|30451.3|30431.3|30455.8|30435.8|30459.1|30439.1|30449.8|30429.8|505
1580812200000|2020-02-04 10:30:00|30455.7|30435.7|30453.2|30433.2|30460.9|30440.9|30451|30431|577
1580812500000|2020-02-04 10:35:00|30452.4|30432.4|30445.5|30425.5|30455.1|30435.1|30443.7|30423.7|507
1580812800000|2020-02-04 10:40:00|30445|30425|30444.1|30424.1|30448.8|30428.8|30443.2|30423.2|540
1580813100000|2020-02-04 10:45:00|30444.2|30424.2|30444.1|30424.1|30448|30428|30442.5|30422.5|427
1580813400000|2020-02-04 10:50:00|30443.9|30423.9|30443.1|30423.1|30446.3|30426.3|30440.3|30420.3|430
1580813700000|2020-02-04 10:55:00|30443.3|30423.3|30434.7|30414.7|30444.8|30424.8|30433.4|30413.4|463
1580814000000|2020-02-04 11:00:00|30434.9|30414.9|30424.5|30404.5|30437.1|30417.1|30419.4|30399.4|521
1580814300000|2020-02-04 11:05:00|30424.8|30404.8|30431|30411|30432.1|30412.1|30423.4|30403.4|471
1580814600000|2020-02-04 11:10:00|30430|30410|30432.7|30412.7|30435.2|30415.2|30428.2|30408.2|434
1580814900000|2020-02-04 11:15:00|30432.2|30412.2|30422.7|30402.7|30437|30417|30422|30402|501
1580815200000|2020-02-04 11:20:00|30422.4|30402.4|30411.2|30391.2|30423.2|30403.2|30401.5|30381.5|473
1580815500000|2020-02-04 11:25:00|30411.1|30391.1|30412.6|30392.6|30414.7|30394.7|30409.2|30389.2|468
1580815800000|2020-02-04 11:30:00|30412.8|30392.8|30411.1|30391.1|30415.3|30395.3|30409.9|30389.9|423
1580816100000|2020-02-04 11:35:00|30411.4|30391.4|30417.7|30397.7|30422.8|30402.8|30410.7|30390.7|386
1580816400000|2020-02-04 11:40:00|30417.6|30397.6|30426.4|30406.4|30437.1|30417.1|30414.9|30394.9|480
1580816700000|2020-02-04 11:45:00|30426.6|30406.6|30438.5|30418.5|30439.1|30419.1|30426.1|30406.1|554
1580817000000|2020-02-04 11:50:00|30438.3|30418.3|30440.8|30420.8|30442.1|30422.1|30437.6|30417.6|374
1580817300000|2020-02-04 11:55:00|30440.9|30420.9|30452|30432|30461.7|30441.7|30437.8|30417.8|496
1580817600000|2020-02-04 12:00:00|30452.3|30432.3|30459.2|30439.2|30459.5|30439.5|30451.4|30431.4|350
1580817900000|2020-02-04 12:05:00|30458.7|30438.7|30468.2|30448.2|30470.8|30450.8|30454.2|30434.2|604
1580818200000|2020-02-04 12:10:00|30467.7|30447.7|30480.4|30460.4|30485.6|30465.6|30463.8|30443.8|511
1580818500000|2020-02-04 12:15:00|30480.5|30460.5|30485.3|30465.3|30486.6|30466.6|30478|30458|431
1580818800000|2020-02-04 12:20:00|30484.8|30464.8|30476.3|30456.3|30485.7|30465.7|30471.2|30451.2|540
1580819100000|2020-02-04 12:25:00|30476.4|30456.4|30472.4|30452.4|30476.8|30456.8|30468|30448|425
1580819400000|2020-02-04 12:30:00|30472.6|30452.6|30470.4|30450.4|30475.3|30455.3|30468.2|30448.2|412
1580819700000|2020-02-04 12:35:00|30470.8|30450.8|30480.4|30460.4|30482.6|30462.6|30470.1|30450.1|428
1580820000000|2020-02-04 12:40:00|30479.9|30459.9|30487.3|30467.3|30491.3|30471.3|30479.1|30459.1|531
1580820300000|2020-02-04 12:45:00|30487.2|30467.2|30484.9|30464.9|30491.3|30471.3|30481.7|30461.7|582
1580820600000|2020-02-04 12:50:00|30485.2|30465.2|30493.3|30473.3|30495.3|30475.3|30483|30463|435
1580820900000|2020-02-04 12:55:00|30493.5|30473.5|30474.3|30454.3|30494.5|30474.5|30471.7|30451.7|640
1580821200000|2020-02-04 13:00:00|30474.8|30454.8|30472.1|30452.1|30476.7|30456.7|30468.9|30448.9|570
1580821500000|2020-02-04 13:05:00|30472.2|30452.2|30463.5|30443.5|30473|30453|30460.2|30440.2|541
1580821800000|2020-02-04 13:10:00|30463.4|30443.4|30450.6|30430.6|30465|30445|30449|30429|486
1580822100000|2020-02-04 13:15:00|30450.7|30430.7|30441.2|30421.2|30451|30431|30441|30421|418
1580822400000|2020-02-04 13:20:00|30441.4|30421.4|30442.9|30422.9|30443.9|30423.9|30436.8|30416.8|517
1580822700000|2020-02-04 13:25:00|30442.8|30422.8|30440.7|30420.7|30449.2|30429.2|30440|30420|553
1580823000000|2020-02-04 13:30:00|30440.6|30420.6|30438.4|30418.4|30444.5|30424.5|30435.6|30415.6|552
1580823300000|2020-02-04 13:35:00|30438.3|30418.3|30453.5|30433.5|30454.4|30434.4|30427.5|30407.5|632
1580823600000|2020-02-04 13:40:00|30454|30434|30453.8|30433.8|30457|30437|30452|30432|549
1580823900000|2020-02-04 13:45:00|30452.7|30432.7|30434.2|30414.2|30452.9|30432.9|30431.9|30411.9|562
1580824200000|2020-02-04 13:50:00|30434|30414|30448.2|30428.2|30450|30430|30433.5|30413.5|500
1580824500000|2020-02-04 13:55:00|30449.3|30429.3|30453.5|30433.5|30456.7|30436.7|30437.4|30417.4|680
1580824800000|2020-02-04 14:00:00|30454.4|30434.4|30459.6|30439.6|30461.7|30441.7|30452.2|30432.2|591
1580825100000|2020-02-04 14:05:00|30459.5|30439.5|30467.3|30447.3|30473|30453|30459.1|30439.1|596
1580825400000|2020-02-04 14:10:00|30466.9|30446.9|30448.7|30428.7|30470|30450|30448.7|30428.7|638
1580825700000|2020-02-04 14:15:00|30448.9|30428.9|30450.9|30430.9|30454.2|30434.2|30448.1|30428.1|521
1580826000000|2020-02-04 14:20:00|30451|30431|30447|30427|30453.3|30433.3|30443.9|30423.9|494
1580826300000|2020-02-04 14:25:00|30447.2|30427.2|30444.9|30424.9|30448.6|30428.6|30443.4|30423.4|575
1580826600000|2020-02-04 14:30:00|30444|30424|30448.7|30428.7|30450.6|30430.6|30442.7|30422.7|601
1580826900000|2020-02-04 14:35:00|30448.8|30428.8|30445.8|30425.8|30456|30436|30444.3|30424.3|652
1580827200000|2020-02-04 14:40:00|30445.9|30425.9|30442.2|30422.2|30448.2|30428.2|30440.8|30420.8|569
1580827500000|2020-02-04 14:45:00|30442.6|30422.6|30446.4|30426.4|30450.2|30430.2|30442.5|30422.5|654
1580827800000|2020-02-04 14:50:00|30446.3|30426.3|30438.4|30418.4|30452|30432|30437.9|30417.9|643
1580828100000|2020-02-04 14:55:00|30438.5|30418.5|30424.1|30404.1|30438.9|30418.9|30423.4|30403.4|558
1580828400000|2020-02-04 15:00:00|30424|30404|30417.9|30397.9|30429.6|30409.6|30414.7|30394.7|592
1580828700000|2020-02-04 15:05:00|30417.3|30397.3|30442.7|30422.7|30445.6|30425.6|30417|30397|601
1580829000000|2020-02-04 15:10:00|30442.6|30422.6|30443.8|30423.8|30446.2|30426.2|30436.5|30416.5|625
1580829300000|2020-02-04 15:15:00|30443.7|30423.7|30442.9|30422.9|30449.2|30429.2|30439|30419|597
1580829600000|2020-02-04 15:20:00|30442.6|30422.6|30451.9|30431.9|30454|30434|30440.9|30420.9|567
1580829900000|2020-02-04 15:25:00|30451.8|30431.8|30483.1|30463.1|30484.6|30464.6|30451.7|30431.7|664
1580830200000|2020-02-04 15:30:00|30482.6|30462.6|30478.9|30458.9|30483.8|30463.8|30474.7|30454.7|643
1580830500000|2020-02-04 15:35:00|30479.8|30459.8|30493.4|30473.4|30493.8|30473.8|30473|30453|709
1580830800000|2020-02-04 15:40:00|30494.2|30474.2|30491.6|30471.6|30501.8|30481.8|30490.7|30470.7|683
1580831100000|2020-02-04 15:45:00|30491.5|30471.5|30501.8|30481.8|30508.5|30488.5|30491|30471|691
1580831400000|2020-02-04 15:50:00|30502|30482|30481.6|30461.6|30504.2|30484.2|30481.2|30461.2|677
1580831700000|2020-02-04 15:55:00|30480.5|30460.5|30481.2|30461.2|30484.6|30464.6|30477.7|30457.7|763
1580832000000|2020-02-04 16:00:00|30481|30461|30486.8|30466.8|30489.1|30469.1|30479.2|30459.2|613
1580832300000|2020-02-04 16:05:00|30486.5|30466.5|30483.1|30463.1|30489.2|30469.2|30475|30455|598
1580832600000|2020-02-04 16:10:00|30483.2|30463.2|30481.1|30461.1|30485.4|30465.4|30479.2|30459.2|569
1580832900000|2020-02-04 16:15:00|30481|30461|30471.4|30451.4|30483.8|30463.8|30471.4|30451.4|464
1580833200000|2020-02-04 16:20:00|30472.5|30452.5|30474.9|30454.9|30475.1|30455.1|30466.9|30446.9|514
1580833500000|2020-02-04 16:25:00|30474.8|30454.8|30456.2|30436.2|30476|30456|30453.4|30433.4|584
1580833800000|2020-02-04 16:30:00|30455.2|30435.2|30453.8|30433.8|30461.1|30441.1|30451.5|30431.5|541
1580834100000|2020-02-04 16:35:00|30453.1|30433.1|30456.6|30436.6|30459.7|30439.7|30451.8|30431.8|456
1580834400000|2020-02-04 16:40:00|30455.5|30435.5|30460.2|30440.2|30462.9|30442.9|30453.8|30433.8|470
1580834700000|2020-02-04 16:45:00|30460|30440|30445.9|30425.9|30460.6|30440.6|30444.4|30424.4|578
1580835000000|2020-02-04 16:50:00|30447.4|30427.4|30444.1|30424.1|30448.7|30428.7|30443.4|30423.4|565
1580835300000|2020-02-04 16:55:00|30444|30424|30435.3|30415.3|30446.7|30426.7|30435.2|30415.2|494
1580835600000|2020-02-04 17:00:00|30435.6|30415.6|30429.2|30409.2|30436.3|30416.3|30424.8|30404.8|553
1580835900000|2020-02-04 17:05:00|30429.3|30409.3|30429.6|30409.6|30435|30415|30423.8|30403.8|541
1580836200000|2020-02-04 17:10:00|30429.2|30409.2|30434.2|30414.2|30437.9|30417.9|30429.2|30409.2|509
1580836500000|2020-02-04 17:15:00|30434.3|30414.3|30434.4|30414.4|30439.5|30419.5|30432.3|30412.3|535
1580836800000|2020-02-04 17:20:00|30434|30414|30443.9|30423.9|30445.9|30425.9|30434|30414|464
1580837100000|2020-02-04 17:25:00|30444|30424|30432.7|30412.7|30444.4|30424.4|30430.6|30410.6|335
1580837400000|2020-02-04 17:30:00|30432.9|30412.9|30435.2|30415.2|30435.6|30415.6|30431.2|30411.2|348
1580837700000|2020-02-04 17:35:00|30436.5|30416.5|30441.1|30421.1|30441.2|30421.2|30435.7|30415.7|370
1580838000000|2020-02-04 17:40:00|30441|30421|30441.7|30421.7|30448.1|30428.1|30440.7|30420.7|324
1580838300000|2020-02-04 17:45:00|30442.4|30422.4|30453.4|30433.4|30453.4|30433.4|30439.5|30419.5|390
1580838600000|2020-02-04 17:50:00|30453.5|30433.5|30449|30429|30454.3|30434.3|30447.8|30427.8|393
1580838900000|2020-02-04 17:55:00|30448.7|30428.7|30458.4|30438.4|30460.9|30440.9|30448.6|30428.6|476
1580839200000|2020-02-04 18:00:00|30458.5|30438.5|30449.8|30429.8|30460|30440|30449.5|30429.5|415
1580839500000|2020-02-04 18:05:00|30449.7|30429.7|30446|30426|30451.2|30431.2|30445.5|30425.5|370
1580839800000|2020-02-04 18:10:00|30445.5|30425.5|30441.5|30421.5|30446.6|30426.6|30441.3|30421.3|328
1580840100000|2020-02-04 18:15:00|30441.6|30421.6|30439.2|30419.2|30443.5|30423.5|30435.7|30415.7|355
1580840400000|2020-02-04 18:20:00|30439.7|30419.7|30443.8|30423.8|30443.8|30423.8|30438.7|30418.7|294
1580840700000|2020-02-04 18:25:00|30443.5|30423.5|30444.3|30424.3|30445.6|30425.6|30442.4|30422.4|237
1580841000000|2020-02-04 18:30:00|30444.1|30424.1|30445.4|30425.4|30446.2|30426.2|30442.8|30422.8|219
1580841300000|2020-02-04 18:35:00|30445.2|30425.2|30446.9|30426.9|30448.2|30428.2|30443.8|30423.8|292
1580841600000|2020-02-04 18:40:00|30446.8|30426.8|30447.7|30427.7|30448.8|30428.8|30443.8|30423.8|255
1580841900000|2020-02-04 18:45:00|30447.5|30427.5|30448.5|30428.5|30451.4|30431.4|30446.3|30426.3|283
1580842200000|2020-02-04 18:50:00|30448.2|30428.2|30443.8|30423.8|30448.5|30428.5|30442.1|30422.1|263
1580842500000|2020-02-04 18:55:00|30443.4|30423.4|30447|30427|30448.6|30428.6|30442.6|30422.6|323
1580842800000|2020-02-04 19:00:00|30446.9|30426.9|30447.7|30427.7|30448.1|30428.1|30444.2|30424.2|307
1580843100000|2020-02-04 19:05:00|30447.8|30427.8|30445.8|30425.8|30448.6|30428.6|30445.2|30425.2|239
1580843400000|2020-02-04 19:10:00|30446|30426|30449|30429|30449|30429|30444.7|30424.7|286
1580843700000|2020-02-04 19:15:00|30448.9|30428.9|30447.8|30427.8|30449.8|30429.8|30445.5|30425.5|235
1580844000000|2020-02-04 19:20:00|30448|30428|30444.4|30424.4|30449|30429|30442.1|30422.1|219
1580844300000|2020-02-04 19:25:00|30444.3|30424.3|30443.6|30423.6|30445.2|30425.2|30442|30422|243
1580844600000|2020-02-04 19:30:00|30443.4|30423.4|30437.8|30417.8|30444|30424|30437.6|30417.6|332
1580844900000|2020-02-04 19:35:00|30438|30418|30438.9|30418.9|30441.1|30421.1|30437.5|30417.5|215
1580845200000|2020-02-04 19:40:00|30439|30419|30441.7|30421.7|30441.9|30421.9|30437.4|30417.4|255
1580845500000|2020-02-04 19:45:00|30441.6|30421.6|30439.8|30419.8|30443.6|30423.6|30438.5|30418.5|256
1580845800000|2020-02-04 19:50:00|30439.9|30419.9|30438.1|30418.1|30441.1|30421.1|30437.1|30417.1|262
1580846100000|2020-02-04 19:55:00|30438.2|30418.2|30444.6|30424.6|30445.1|30425.1|30437.3|30417.3|419
1580846400000|2020-02-04 20:00:00|30444.3|30424.3|30440.2|30420.2|30444.3|30424.3|30439|30419|345
1580846700000|2020-02-04 20:05:00|30440.1|30420.1|30441.7|30421.7|30442.8|30422.8|30440.1|30420.1|302
1580847000000|2020-02-04 20:10:00|30442.6|30422.6|30441.1|30421.1|30443.2|30423.2|30439.5|30419.5|241
1580847300000|2020-02-04 20:15:00|30441.3|30421.3|30445.6|30425.6|30446.5|30426.5|30441.3|30421.3|309
1580847600000|2020-02-04 20:20:00|30445.7|30425.7|30446.8|30426.8|30447.8|30427.8|30444|30424|316
1580847900000|2020-02-04 20:25:00|30447.3|30427.3|30439.6|30419.6|30447.3|30427.3|30439.3|30419.3|323
1580848200000|2020-02-04 20:30:00|30439.8|30419.8|30437.9|30417.9|30440.7|30420.7|30437.1|30417.1|314
1580848500000|2020-02-04 20:35:00|30438|30418|30440.5|30420.5|30440.9|30420.9|30436.5|30416.5|304
1580848800000|2020-02-04 20:40:00|30440.4|30420.4|30437.5|30417.5|30441|30421|30436.3|30416.3|368
1580849100000|2020-02-04 20:45:00|30436.6|30416.6|30440.7|30420.7|30442|30422|30435.7|30415.7|350
1580849400000|2020-02-04 20:50:00|30440.8|30420.8|30436.8|30416.8|30451.3|30422.6|30433.7|30401.3|418
1580849700000|2020-02-04 20:55:00|30436.7|30416.7|30435.5|30415.5|30438.9|30418.9|30433.6|30413.6|592
1580850000000|2020-02-04 21:00:00|30435.7|30415.7|30434.6|30414.6|30437.8|30417.8|30433.1|30413.1|373
1580850300000|2020-02-04 21:05:00|30434.5|30414.5|30434.7|30414.7|30436.7|30416.7|30433.7|30413.7|258
1580850600000|2020-02-04 21:10:00|30434.6|30414.6|30437|30417|30437.7|30417.7|30433.4|30413.4|307
1580850900000|2020-02-04 21:15:00|30437.1|30417.1|30433.9|30413.9|30438.1|30418.1|30432.5|30412.5|274
1580851200000|2020-02-04 21:20:00|30434.5|30414.5|30433.9|30413.9|30436.5|30416.5|30432.2|30412.2|394
1580851500000|2020-02-04 21:25:00|30434.1|30414.1|30427.9|30407.9|30435.4|30415.4|30426.8|30406.8|409
1580851800000|2020-02-04 21:30:00|30427.7|30407.7|30428.4|30408.4|30429.1|30409.1|30425.3|30405.3|284
1580852100000|2020-02-04 21:35:00|30427.9|30407.9|30423|30403|30438.1|30408.9|30421.5|30386.3|231
1580852400000|2020-02-04 21:40:00|30422.9|30402.9|30426.7|30406.7|30442|30407|30422.3|30387.9|245
1580852700000|2020-02-04 21:45:00|30427.1|30407.1|30424.3|30404.3|30440.4|30407.1|30421.2|30387.8|311
1580853000000|2020-02-04 21:50:00|30424|30404|30437.6|30387.6|30439.6|30404.9|30418.4|30378.2|327
1580853300000|2020-02-04 21:55:00|30438.3|30388.3|30431.8|30381.8|30439.2|30405.1|30409.3|30370.9|322
1580853600000|2020-02-04 22:00:00|30431|30381|30425.3|30375.3|30438.4|30388.4|30424.7|30374.7|69
1580853900000|2020-02-04 22:05:00|30421.7|30371.7|30432.3|30382.3|30434.7|30384.7|30421.7|30368.6|210
1580854200000|2020-02-04 22:10:00|30431.6|30381.6|30434.7|30384.7|30438|30388|30424.9|30374.9|273
1580854500000|2020-02-04 22:15:00|30434.6|30384.6|30438.5|30388.5|30442.8|30392.8|30429.7|30379.7|328
1580854800000|2020-02-04 22:20:00|30438.8|30388.8|30438.4|30388.4|30441.7|30391.2|30434.1|30384.1|354
1580855100000|2020-02-04 22:25:00|30438.7|30388.7|30439.4|30389.2|30442.1|30392.1|30434.5|30383.5|291
1580855400000|2020-02-04 22:30:00|30439.7|30388.1|30434.8|30384.8|30443|30389.6|30427|30374|459
1580855700000|2020-02-04 22:35:00|30434.7|30384.7|30435.2|30385.2|30443|30388|30431.2|30375.8|488
1580856000000|2020-02-04 22:40:00|30435.3|30385.3|30438.5|30388.5|30439.4|30389.4|30431.2|30381.2|391
1580856300000|2020-02-04 22:45:00|30438.2|30388.2|30435.7|30385.7|30440.4|30390.4|30429.4|30379.4|258
1580856600000|2020-02-04 22:50:00|30436.4|30386.4|30433.2|30383.2|30439|30387.8|30429.7|30379.7|363
1580856900000|2020-02-04 22:55:00|30434.8|30384.8|30433.3|30383.3|30441.3|30390.4|30430.7|30380.7|379
1580857200000|2020-02-04 23:00:00|30434|30384|30434.8|30384.8|30437.6|30400.6|30419.3|30380.8|299
1580857500000|2020-02-04 23:05:00|30434.4|30384.4|30435.3|30385.3|30438.8|30402.1|30418.8|30383.8|213
1580857800000|2020-02-04 23:10:00|30435.5|30385.5|30420.2|30400.2|30439.4|30402.4|30418.9|30383.8|249
1580858100000|2020-02-04 23:15:00|30423.1|30403.1|30419.1|30399.1|30437.8|30403.1|30418|30383.9|163
1580858400000|2020-02-04 23:20:00|30419.4|30399.4|30436.5|30386.5|30437.3|30401.8|30414.8|30382.1|183
1580858700000|2020-02-04 23:25:00|30436.9|30386.9|30421.8|30401.8|30437.9|30402.5|30419.6|30383.6|220
1580859000000|2020-02-04 23:30:00|30421|30401|30437.5|30387.5|30438.3|30403|30418|30385.7|210
1580859300000|2020-02-04 23:35:00|30437.1|30387.1|30438|30388|30440|30404|30418.4|30385.4|236
1580859600000|2020-02-04 23:40:00|30421.9|30401.9|30436.5|30386.5|30439.7|30405.1|30419.4|30385.5|237
1580859900000|2020-02-04 23:45:00|30436.3|30386.3|30421.5|30401.5|30440.1|30404|30417.7|30383.6|236
1580860200000|2020-02-04 23:50:00|30421.1|30401.1|30417|30397|30440.4|30404.5|30414|30378.4|220
1580860500000|2020-02-04 23:55:00|30434|30384|30430.6|30380.6|30435.2|30402.9|30414.2|30378.7|224
1580860800000|2020-02-05 00:00:00|30431.5|30381.5|30422|30402|30439.1|30407.2|30421.9|30380.9|351
1580861100000|2020-02-05 00:05:00|30421|30401|30435.6|30385.6|30438.1|30403.3|30419.2|30383.5|320
1580861400000|2020-02-05 00:10:00|30435.9|30385.9|30434.9|30384.9|30436.7|30402.7|30418|30382.9|318
1580861700000|2020-02-05 00:15:00|30434.3|30384.3|30436.2|30386.2|30438.3|30401.4|30418.2|30383|211
1580862000000|2020-02-05 00:20:00|30433.8|30383.8|30440.9|30390.9|30444.9|30403.5|30422.8|30383.6|336
1580862300000|2020-02-05 00:25:00|30440.6|30390.6|30443|30393|30444.2|30406.1|30425.9|30389.6|344
1580862600000|2020-02-05 00:30:00|30443.2|30393.2|30441.7|30391.7|30443.3|30393.3|30439.5|30389.5|316
1580862900000|2020-02-05 00:35:00|30441.4|30391.4|30442.1|30392.1|30444.7|30394.7|30440.7|30390.7|386
1580863200000|2020-02-05 00:40:00|30442|30392|30442.7|30392.7|30445.4|30395.4|30438|30388|371
1580863500000|2020-02-05 00:45:00|30442.3|30392.3|30442.1|30392.1|30445|30395|30440.4|30390.4|416
1580863800000|2020-02-05 00:50:00|30442.3|30392.3|30445.6|30395.6|30446.8|30396.8|30440.7|30390.7|413
1580864100000|2020-02-05 00:55:00|30445.5|30395.5|30445.8|30395.8|30448.9|30398.9|30443.4|30393.4|457
1580864400000|2020-02-05 01:00:00|30445.5|30395.5|30445.4|30395.4|30447.5|30397.5|30442.6|30392.6|487
1580864700000|2020-02-05 01:05:00|30444.9|30394.9|30445.9|30395.9|30448.5|30398.5|30442.5|30392.5|481
1580865000000|2020-02-05 01:10:00|30445.3|30395.3|30447.4|30397.4|30449.4|30399.4|30442.7|30392.7|564
1580865300000|2020-02-05 01:15:00|30447.6|30397.6|30446.2|30396.2|30449.2|30413.5|30433.5|30394.5|471
1580865600000|2020-02-05 01:20:00|30445.6|30395.6|30447.7|30397.7|30450.5|30400.5|30444.9|30394.9|533
1580865900000|2020-02-05 01:25:00|30447.6|30397.6|30446.5|30396.5|30449|30399|30443.8|30393.8|548
1580866200000|2020-02-05 01:30:00|30446.8|30396.8|30447.1|30397.1|30450.4|30400.4|30444.1|30394.1|623
1580866500000|2020-02-05 01:35:00|30447.8|30397.8|30445.6|30395.6|30449.4|30399.4|30443.7|30393.7|511
1580866800000|2020-02-05 01:40:00|30446.3|30396.3|30450.6|30400.6|30453.7|30403.7|30444.2|30394.2|539
1580867100000|2020-02-05 01:45:00|30450.3|30400.3|30451.7|30401.7|30453.7|30403.7|30447.8|30397.8|346
1580867400000|2020-02-05 01:50:00|30452|30402|30449.9|30399.9|30454.3|30404.3|30447.8|30397.8|572
1580867700000|2020-02-05 01:55:00|30450.6|30400.6|30449.2|30399.2|30452.6|30402.6|30445.1|30395.1|558
1580868000000|2020-02-05 02:00:00|30450.2|30400.2|30448.7|30398.7|30452.4|30402.4|30447.3|30397.3|588
1580868300000|2020-02-05 02:05:00|30448.3|30398.3|30455.9|30405.9|30456.4|30406.4|30447.5|30397.5|502
1580868600000|2020-02-05 02:10:00|30457|30407|30457.6|30407.6|30461.2|30411.2|30453.3|30403.3|624
1580868900000|2020-02-05 02:15:00|30458.8|30408.8|30454.6|30404.6|30461.2|30411.2|30452.4|30402.4|619
1580869200000|2020-02-05 02:20:00|30455.1|30405.1|30461.2|30411.2|30463|30413|30454.3|30404.3|600
1580869500000|2020-02-05 02:25:00|30460.3|30410.3|30463.8|30413.8|30467.6|30417.6|30458.5|30408.5|472
1580869800000|2020-02-05 02:30:00|30463.1|30413.1|30469.5|30419.5|30472.1|30422.1|30462.3|30412.3|594
1580870100000|2020-02-05 02:35:00|30470.2|30420.2|30469.7|30419.7|30473.8|30423.8|30467.3|30417.3|571
1580870400000|2020-02-05 02:40:00|30469.6|30419.6|30474.6|30424.6|30479.4|30429.4|30466.7|30416.7|520
1580870700000|2020-02-05 02:45:00|30474.2|30424.2|30473.3|30423.3|30476.2|30441|30459.1|30421.2|482
1580871000000|2020-02-05 02:50:00|30472.5|30422.5|30458.7|30438.7|30476|30440.6|30458.7|30422|423
1580871300000|2020-02-05 02:55:00|30475.2|30425.2|30477.4|30427.4|30478.2|30443|30461.5|30423|393
1580871600000|2020-02-05 03:00:00|30475.1|30425.1|30472.4|30422.4|30479.6|30429.6|30471.3|30421.3|514
1580871900000|2020-02-05 03:05:00|30472.3|30422.3|30471.7|30421.7|30475.5|30438.3|30456.8|30419.6|421
1580872200000|2020-02-05 03:10:00|30471.9|30421.9|30469.6|30419.6|30473.1|30423.1|30468.6|30418.6|395
1580872500000|2020-02-05 03:15:00|30470.6|30420.6|30470.9|30420.9|30473.3|30436.8|30455.9|30418.3|534
1580872800000|2020-02-05 03:20:00|30470.5|30420.5|30472.8|30422.8|30475.7|30425.7|30470.3|30420.3|440
1580873100000|2020-02-05 03:25:00|30473.1|30423.1|30473.3|30423.3|30478.4|30428.4|30471.7|30421.7|534
1580873400000|2020-02-05 03:30:00|30473.4|30423.4|30476|30426|30477.4|30427.4|30472.2|30422.2|603
1580873700000|2020-02-05 03:35:00|30476.1|30426.1|30475.4|30425.4|30478.5|30428.5|30473.6|30423.6|502
1580874000000|2020-02-05 03:40:00|30475.3|30425.3|30475.9|30425.9|30478.6|30428.6|30474.3|30424.3|424
1580874300000|2020-02-05 03:45:00|30476.5|30426.5|30475.8|30425.8|30479.1|30429.1|30473.9|30423.9|402
1580874600000|2020-02-05 03:50:00|30476.9|30426.9|30475.8|30425.8|30477.5|30443.5|30458.7|30423.5|274
1580874900000|2020-02-05 03:55:00|30475.5|30425.5|30475.6|30425.6|30478.8|30443|30460.2|30423.7|332
1580875200000|2020-02-05 04:00:00|30474.8|30424.8|30475.2|30425.2|30480.1|30440.2|30460.2|30423.4|294
1580875500000|2020-02-05 04:05:00|30475.8|30425.8|30475.1|30425.1|30476.4|30441.4|30460.9|30422.8|351
1580875800000|2020-02-05 04:10:00|30474.9|30424.9|30474.6|30424.6|30477.5|30427.5|30472.5|30422.5|487
1580876100000|2020-02-05 04:15:00|30474.7|30424.7|30473.7|30423.7|30476|30426|30472.3|30422.3|500
1580876400000|2020-02-05 04:20:00|30474|30424|30471.5|30421.5|30476.7|30426.7|30471.5|30421.5|452
1580876700000|2020-02-05 04:25:00|30471.4|30421.4|30472.8|30422.8|30475|30440|30457|30421|218
1580877000000|2020-02-05 04:30:00|30472.9|30422.9|30473|30423|30475|30439.5|30455.8|30420.8|365
1580877300000|2020-02-05 04:35:00|30472.7|30422.7|30476.2|30426.2|30477|30441.3|30458.5|30421.7|401
1580877600000|2020-02-05 04:40:00|30475.6|30425.6|30473.4|30423.4|30478.2|30442.6|30460|30422.8|708
1580877900000|2020-02-05 04:45:00|30474.7|30424.7|30475.4|30425.4|30477.6|30440.2|30460.2|30421.9|309
1580878200000|2020-02-05 04:50:00|30476|30426|30475.9|30425.9|30477.7|30442.7|30457.9|30424|304
1580878500000|2020-02-05 04:55:00|30475.6|30425.6|30474.3|30424.3|30479.2|30442.5|30461.8|30423.3|359
1580878800000|2020-02-05 05:00:00|30474.4|30424.4|30475.8|30425.8|30478.2|30428.2|30474.3|30424.3|473
1580879100000|2020-02-05 05:05:00|30476.1|30426.1|30474.6|30424.6|30477.3|30427.3|30472.7|30422.7|508
1580879400000|2020-02-05 05:10:00|30474.5|30424.5|30472.3|30422.3|30476.3|30426.3|30471.7|30421.7|534
1580879700000|2020-02-05 05:15:00|30472.6|30422.6|30473.3|30423.3|30475.3|30425.3|30469.4|30419.4|518
1580880000000|2020-02-05 05:20:00|30473.1|30423.1|30472.3|30422.3|30474.7|30424.7|30471|30421|535
1580880300000|2020-02-05 05:25:00|30472.6|30422.6|30470.5|30420.5|30474.8|30424.8|30470|30420|616
1580880600000|2020-02-05 05:30:00|30470.6|30420.6|30471.4|30421.4|30473.6|30423.6|30469.9|30419.9|495
1580880900000|2020-02-05 05:35:00|30471.1|30421.1|30469.2|30419.2|30474.3|30424.3|30466|30416|694
1580881200000|2020-02-05 05:40:00|30468.8|30418.8|30468.8|30418.8|30471.4|30421.4|30466|30416|570
1580881500000|2020-02-05 05:45:00|30468.5|30418.5|30467|30417|30470.1|30435|30452.6|30416.3|430
1580881800000|2020-02-05 05:50:00|30467.2|30417.2|30464.8|30414.8|30468.2|30433.2|30451.4|30414.6|316
1580882100000|2020-02-05 05:55:00|30464.7|30414.7|30465.4|30415.4|30468.5|30418.5|30464.2|30414.2|422
1580882400000|2020-02-05 06:00:00|30450.2|30430.2|30457.8|30437.8|30468.5|30438.5|30449.3|30413.9|516
1580882700000|2020-02-05 06:05:00|30457.7|30437.7|30455.5|30435.5|30474.7|30439.4|30454.6|30420|429
1580883000000|2020-02-05 06:10:00|30455.7|30435.7|30474.1|30424.1|30474.8|30440.2|30454.8|30420.6|305
1580883300000|2020-02-05 06:15:00|30473.7|30423.7|30458.9|30438.9|30475.5|30441.8|30458.2|30423.6|314
1580883600000|2020-02-05 06:20:00|30459.6|30439.6|30458.5|30438.5|30475.4|30440.5|30456.1|30422.2|316
1580883900000|2020-02-05 06:25:00|30458.6|30438.6|30460.1|30440.1|30475|30440.9|30457.1|30421.4|395
1580884200000|2020-02-05 06:30:00|30459.2|30439.2|30475.3|30425.3|30476|30441|30458.1|30424.8|260
1580884500000|2020-02-05 06:35:00|30474.4|30424.4|30475.8|30425.8|30477.6|30443|30458.3|30423.7|257
1580884800000|2020-02-05 06:40:00|30476.4|30426.4|30463.7|30443.7|30480.2|30445.3|30461|30424.8|282
1580885100000|2020-02-05 06:45:00|30464.3|30444.3|30478.4|30428.4|30480.1|30444.8|30461.8|30427|296
1580885400000|2020-02-05 06:50:00|30477.4|30427.4|30475.1|30425.1|30479|30444.9|30461.3|30423.3|313
1580885700000|2020-02-05 06:55:00|30475.4|30425.4|30474.6|30424.6|30481.8|30446|30459|30423.5|430
1580886000000|2020-02-05 07:00:00|30474.7|30424.7|30470.9|30420.9|30474.8|30437.9|30450.1|30415.6|427
1580886300000|2020-02-05 07:05:00|30470.8|30420.8|30461.1|30441.1|30481.3|30446.8|30454.2|30420.2|430
1580886600000|2020-02-05 07:10:00|30460.5|30440.5|30472.6|30422.6|30473.4|30442.2|30455|30419.8|451
1580886900000|2020-02-05 07:15:00|30472.7|30422.7|30458.8|30438.8|30475.7|30440.8|30454.9|30421.2|490
1580887200000|2020-02-05 07:20:00|30459.1|30439.1|30456.3|30436.3|30475.4|30443.7|30448.2|30415.9|405
1580887500000|2020-02-05 07:25:00|30456|30436|30460|30440|30462.7|30442.7|30454|30434|352
1580887800000|2020-02-05 07:30:00|30459.9|30439.9|30456.7|30436.7|30462.9|30442.9|30455.1|30435.1|484
1580888100000|2020-02-05 07:35:00|30456.9|30436.9|30463.3|30443.3|30465.2|30445.2|30454.4|30434.4|472
1580888400000|2020-02-05 07:40:00|30463.5|30443.5|30464.8|30444.8|30492.2|30458.1|30462.7|30439.4|444
1580888700000|2020-02-05 07:45:00|30464.9|30444.9|30466.2|30446.2|30470.5|30450.5|30461.5|30441.5|525
1580889000000|2020-02-05 07:50:00|30466|30446|30470.8|30450.8|30470.9|30450.9|30463.7|30443.7|520
1580889300000|2020-02-05 07:55:00|30470.9|30450.9|30506.4|30456.4|30507.4|30467.7|30470.5|30450.5|440
1580889600000|2020-02-05 08:00:00|30504.1|30454.1|30483|30463|30506.4|30470|30480.5|30452.5|574
1580889900000|2020-02-05 08:05:00|30482.9|30462.9|30478.5|30458.5|30486.7|30466.7|30475.5|30455.5|622
1580890200000|2020-02-05 08:10:00|30478.6|30458.6|30473.1|30453.1|30480|30460|30472.3|30452.3|506
1580890500000|2020-02-05 08:15:00|30473.2|30453.2|30471.6|30451.6|30477.2|30457.2|30471|30451|532
1580890800000|2020-02-05 08:20:00|30471.7|30451.7|30467.9|30447.9|30473.3|30453.3|30466.1|30446.1|438
1580891100000|2020-02-05 08:25:00|30467.7|30447.7|30467.9|30447.9|30470.8|30450.8|30464.7|30444.7|609
1580891400000|2020-02-05 08:30:00|30468|30448|30472.6|30452.6|30477.5|30457.5|30466|30446|548
1580891700000|2020-02-05 08:35:00|30472.5|30452.5|30453.2|30433.2|30477.6|30457.6|30451.6|30431.6|952
1580892000000|2020-02-05 08:40:00|30453.5|30433.5|30458.6|30438.6|30461.5|30441.5|30441.6|30421.6|813
1580892300000|2020-02-05 08:45:00|30458.4|30438.4|30466.7|30446.7|30473.4|30447.8|30454.1|30421.6|824
1580892600000|2020-02-05 08:50:00|30465.9|30445.9|30463.9|30443.9|30483.2|30460.6|30460.5|30423.5|774
1580892900000|2020-02-05 08:55:00|30462.4|30442.4|30465.9|30445.9|30470.4|30450.4|30460.1|30440.1|738
1580893200000|2020-02-05 09:00:00|30465.7|30445.7|30472.2|30452.2|30475.1|30455.1|30461.8|30441.8|706
1580893500000|2020-02-05 09:05:00|30472|30452|30451.8|30431.8|30472.7|30452.7|30451.1|30431.1|680
1580893800000|2020-02-05 09:10:00|30452|30432|30441.9|30421.9|30454.4|30434.4|30437.4|30417.4|663
1580894100000|2020-02-05 09:15:00|30441.8|30421.8|30442.6|30422.6|30446.1|30426.1|30436.7|30416.7|738
1580894400000|2020-02-05 09:20:00|30442.7|30422.7|30441.2|30421.2|30445.3|30425.3|30439.3|30419.3|567
1580894700000|2020-02-05 09:25:00|30442|30422|30430|30410|30443.6|30423.6|30428.7|30408.7|676
1580895000000|2020-02-05 09:30:00|30430.6|30410.6|30435.1|30415.1|30435.1|30415.1|30425.3|30405.3|707
1580895300000|2020-02-05 09:35:00|30436|30416|30452.7|30432.7|30462.5|30442.5|30434|30414|824
1580895600000|2020-02-05 09:40:00|30452.6|30432.6|30466.2|30446.2|30467.6|30447.6|30452.6|30432.6|815
1580895900000|2020-02-05 09:45:00|30466.1|30446.1|30472|30452|30474.7|30454.7|30464.4|30444.4|747
1580896200000|2020-02-05 09:50:00|30471.8|30451.8|30469.2|30449.2|30473|30453|30463.4|30443.4|691
1580896500000|2020-02-05 09:55:00|30469.3|30449.3|30460.8|30440.8|30471|30451|30458.6|30438.6|649
1580896800000|2020-02-05 10:00:00|30460.5|30440.5|30477.8|30457.8|30478.2|30458.2|30460.4|30440.4|519
1580897100000|2020-02-05 10:05:00|30477.9|30457.9|30484.1|30464.1|30485.4|30465.4|30474.6|30454.6|601
1580897400000|2020-02-05 10:10:00|30484.3|30464.3|30482.4|30462.4|30487.7|30467.7|30478.1|30458.1|492
1580897700000|2020-02-05 10:15:00|30482.5|30462.5|30471.9|30451.9|30485.6|30465.6|30470.2|30450.2|579
1580898000000|2020-02-05 10:20:00|30472|30452|30470.8|30450.8|30472.9|30452.9|30465.9|30445.9|434
1580898300000|2020-02-05 10:25:00|30470.9|30450.9|30470.1|30450.1|30484.7|30464.7|30469.8|30449.8|561
1580898600000|2020-02-05 10:30:00|30470|30450|30457.4|30437.4|30471.7|30451.7|30453.4|30433.4|591
1580898900000|2020-02-05 10:35:00|30457.6|30437.6|30460.1|30440.1|30471.6|30451.6|30456.4|30436.4|595
1580899200000|2020-02-05 10:40:00|30460|30440|30475.5|30455.5|30477.7|30457.7|30459.6|30439.6|546
1580899500000|2020-02-05 10:45:00|30475.4|30455.4|30485.9|30465.9|30487.7|30467.7|30474|30454|541
1580899800000|2020-02-05 10:50:00|30485.8|30465.8|30489.2|30469.2|30490.1|30470.1|30480.5|30460.5|444
1580900100000|2020-02-05 10:55:00|30488.9|30468.9|30500.4|30480.4|30504.8|30484.8|30487|30467|679
1580900400000|2020-02-05 11:00:00|30500.6|30480.6|30505.5|30485.5|30507.9|30487.9|30497.7|30477.7|560
1580900700000|2020-02-05 11:05:00|30505.8|30485.8|30511.1|30491.1|30515.8|30495.8|30505.8|30485.8|504
1580901000000|2020-02-05 11:10:00|30509.7|30489.7|30512.7|30492.7|30517|30497|30509.7|30489.7|525
1580901300000|2020-02-05 11:15:00|30512.9|30492.9|30517|30497|30517.8|30497.8|30507.9|30487.9|429
1580901600000|2020-02-05 11:20:00|30516.8|30496.8|30516.9|30496.9|30517.7|30497.7|30499.8|30479.8|570
1580901900000|2020-02-05 11:25:00|30517|30497|30515.8|30495.8|30519.1|30499.1|30504.1|30484.1|510
1580902200000|2020-02-05 11:30:00|30515.9|30495.9|30497.5|30477.5|30518.6|30498.6|30490.7|30470.7|611
1580902500000|2020-02-05 11:35:00|30497.6|30477.6|30501.6|30481.6|30503.2|30483.2|30494.4|30474.4|896
1580902800000|2020-02-05 11:40:00|30500.8|30480.8|30489.3|30469.3|30503.8|30483.8|30483.9|30463.9|699
1580903100000|2020-02-05 11:45:00|30490.2|30470.2|30487.4|30467.4|30491.4|30471.4|30484.1|30464.1|595
1580903400000|2020-02-05 11:50:00|30487.5|30467.5|30485.7|30465.7|30493.3|30473.3|30483.1|30463.1|439
1580903700000|2020-02-05 11:55:00|30485.6|30465.6|30482.6|30462.6|30488.2|30468.2|30481.3|30461.3|496
1580904000000|2020-02-05 12:00:00|30480.8|30460.8|30483.6|30463.6|30487.8|30467.8|30480.2|30460.2|405
1580904300000|2020-02-05 12:05:00|30483.8|30463.8|30484.5|30464.5|30487.3|30467.3|30479.2|30459.2|392
1580904600000|2020-02-05 12:10:00|30484.4|30464.4|30483.2|30463.2|30487.7|30467.7|30482.8|30462.8|394
1580904900000|2020-02-05 12:15:00|30483.3|30463.3|30489.1|30469.1|30490.8|30470.8|30481.4|30461.4|452
1580905200000|2020-02-05 12:20:00|30488.5|30468.5|30476|30456|30492.5|30472.5|30474.7|30454.7|558
1580905500000|2020-02-05 12:25:00|30476.2|30456.2|30477.6|30457.6|30482.1|30462.1|30473.7|30453.7|455
1580905800000|2020-02-05 12:30:00|30477.9|30457.9|30481.1|30461.1|30482.6|30462.6|30472.6|30452.6|429
1580906100000|2020-02-05 12:35:00|30481|30461|30478.7|30458.7|30482.9|30462.9|30474.2|30454.2|438
1580906400000|2020-02-05 12:40:00|30479|30459|30472.9|30452.9|30479|30459|30472.9|30452.9|352
1580906700000|2020-02-05 12:45:00|30473|30453|30476.7|30456.7|30476.8|30456.8|30472.1|30452.1|409
1580907000000|2020-02-05 12:50:00|30476.6|30456.6|30469.9|30449.9|30478.3|30458.3|30468.4|30448.4|459
1580907300000|2020-02-05 12:55:00|30470.1|30450.1|30477.2|30457.2|30481|30461|30467.5|30447.5|566
1580907600000|2020-02-05 13:00:00|30477.1|30457.1|30476|30456|30481.2|30461.2|30475|30455|492
1580907900000|2020-02-05 13:05:00|30475.9|30455.9|30477.8|30457.8|30480.7|30460.7|30475.9|30455.9|577
1580908200000|2020-02-05 13:10:00|30478.2|30458.2|30488.6|30438.6|30489.1|30463.9|30467|30434.6|504
1580908500000|2020-02-05 13:15:00|30488.3|30438.3|30484.6|30464.6|30503.8|30470.5|30477.9|30436.6|772
1580908800000|2020-02-05 13:20:00|30483.8|30463.8|30474.5|30454.5|30486.2|30466.2|30467.2|30447.2|587
1580909100000|2020-02-05 13:25:00|30473.4|30453.4|30482.4|30462.4|30488.9|30468.9|30473.4|30453.4|573
1580909400000|2020-02-05 13:30:00|30481.8|30461.8|30492.5|30472.5|30498|30478|30480.9|30460.9|614
1580909700000|2020-02-05 13:35:00|30491.6|30471.6|30498.8|30478.8|30501.9|30481.9|30484|30464|709
1580910000000|2020-02-05 13:40:00|30498.6|30478.6|30507|30487|30508.2|30488.2|30495|30475|712
1580910300000|2020-02-05 13:45:00|30507.6|30487.6|30503.6|30483.6|30509.8|30489.8|30501.8|30481.8|722
1580910600000|2020-02-05 13:50:00|30503.8|30483.8|30499.7|30479.7|30508.3|30488.3|30497.7|30477.7|615
1580910900000|2020-02-05 13:55:00|30503.5|30483.5|30503.9|30483.9|30505.1|30485.1|30497|30477|567
1580911200000|2020-02-05 14:00:00|30503.4|30483.4|30497|30477|30507.3|30487.3|30496.5|30476.5|602
1580911500000|2020-02-05 14:05:00|30497.3|30477.3|30503|30483|30504.6|30484.6|30495.1|30475.1|601
1580911800000|2020-02-05 14:10:00|30503.4|30483.4|30506.1|30486.1|30512.7|30492.7|30500.7|30480.7|595
1580912100000|2020-02-05 14:15:00|30506|30486|30507.3|30487.3|30512.8|30492.8|30505.5|30485.5|614
1580912400000|2020-02-05 14:20:00|30507.6|30487.6|30514.6|30494.6|30517|30497|30507.3|30487.3|491
1580912700000|2020-02-05 14:25:00|30515|30495|30521.9|30501.9|30523.8|30503.8|30510.6|30490.6|700
1580913000000|2020-02-05 14:30:00|30522.1|30502.1|30523.5|30503.5|30529.4|30509.4|30519.3|30499.3|732
1580913300000|2020-02-05 14:35:00|30523.3|30503.3|30528.5|30508.5|30533.1|30513.1|30519.5|30499.5|706
1580913600000|2020-02-05 14:40:00|30528.4|30508.4|30548.9|30528.9|30551.8|30531.8|30523.4|30503.4|720
1580913900000|2020-02-05 14:45:00|30549.3|30529.3|30535.5|30515.5|30565|30532.4|30532.1|30512.1|809
1580914200000|2020-02-05 14:50:00|30535.3|30515.3|30538.3|30518.3|30548.3|30528.3|30534.2|30514.2|672
1580914500000|2020-02-05 14:55:00|30538.1|30518.1|30549|30499|30549|30519.8|30527.9|30497.9|617
1580914800000|2020-02-05 15:00:00|30548.9|30498.9|30536.1|30516.1|30552.1|30531.5|30531.7|30498.5|812
1580915100000|2020-02-05 15:05:00|30536.2|30516.2|30540|30520|30541.7|30521.7|30531.8|30511.8|720
1580915400000|2020-02-05 15:10:00|30539.9|30519.9|30548|30528|30554.7|30534.7|30539.6|30519.6|720
1580915700000|2020-02-05 15:15:00|30547.8|30527.8|30554.7|30534.7|30559.5|30539.5|30542.4|30522.4|793
1580916000000|2020-02-05 15:20:00|30554.5|30534.5|30547.5|30527.5|30558.5|30538.5|30542.7|30522.7|657
1580916300000|2020-02-05 15:25:00|30547.3|30527.3|30542.5|30522.5|30547.9|30527.9|30532.4|30512.4|838
1580916600000|2020-02-05 15:30:00|30541.3|30521.3|30549.8|30529.8|30554.3|30534.3|30538.4|30518.4|620
1580916900000|2020-02-05 15:35:00|30549.7|30529.7|30554.7|30534.7|30556.5|30536.5|30545|30525|768
1580917200000|2020-02-05 15:40:00|30554.4|30534.4|30558.8|30538.8|30565.1|30545.1|30551.7|30531.7|671
1580917500000|2020-02-05 15:45:00|30558.4|30538.4|30571.7|30551.7|30573.8|30553.8|30558.3|30538.3|704
1580917800000|2020-02-05 15:50:00|30571.2|30551.2|30569.5|30549.5|30576.3|30556.3|30565.8|30545.8|715
1580918100000|2020-02-05 15:55:00|30569.4|30549.4|30567.9|30547.9|30586.2|30566.2|30567.7|30547.7|847
1580918400000|2020-02-05 16:00:00|30569|30549|30601.9|30581.9|30618.5|30586.6|30566.9|30546.9|726
1580918700000|2020-02-05 16:05:00|30602.1|30582.1|30590.7|30570.7|30602.2|30582.2|30577.4|30557.4|653
1580919000000|2020-02-05 16:10:00|30589.8|30569.8|30589.6|30569.6|30597.1|30577.1|30589.6|30569.6|453
1580919300000|2020-02-05 16:15:00|30590.4|30570.4|30607.3|30587.3|30608.1|30588.1|30587.1|30567.1|556
1580919600000|2020-02-05 16:20:00|30607.1|30587.1|30606.6|30586.6|30612.2|30592.2|30600.7|30580.7|516
1580919900000|2020-02-05 16:25:00|30606.5|30586.5|30613.4|30593.4|30623.5|30603.5|30604.5|30584.5|500
1580920200000|2020-02-05 16:30:00|30613.6|30593.6|30619.6|30599.6|30623.1|30603.1|30613.6|30593.6|419
1580920500000|2020-02-05 16:35:00|30619|30599|30610.1|30590.1|30619.7|30599.7|30607.7|30587.7|522
1580920800000|2020-02-05 16:40:00|30610.8|30590.8|30635.3|30615.3|30636.7|30616.7|30608.7|30588.7|473
1580921100000|2020-02-05 16:45:00|30634.6|30614.6|30649.5|30629.5|30683.5|30649.7|30627.8|30603.2|718
1580921400000|2020-02-05 16:50:00|30649|30629|30635|30615|30649.7|30629.7|30633.2|30613.2|431
1580921700000|2020-02-05 16:55:00|30635.1|30615.1|30628.3|30608.3|30641.7|30621.7|30626.1|30606.1|537
1580922000000|2020-02-05 17:00:00|30628.2|30608.2|30626.1|30606.1|30633.5|30613.5|30623.8|30603.8|518
1580922300000|2020-02-05 17:05:00|30626.2|30606.2|30626.2|30606.2|30628.7|30608.7|30624.5|30604.5|440
1580922600000|2020-02-05 17:10:00|30626.3|30606.3|30625.6|30605.6|30628.6|30608.6|30623.8|30603.8|422
1580922900000|2020-02-05 17:15:00|30624.9|30604.9|30626.8|30606.8|30628.4|30608.4|30623.5|30603.5|395
1580923200000|2020-02-05 17:20:00|30626.5|30606.5|30630.8|30610.8|30631.6|30611.6|30626.4|30606.4|381
1580923500000|2020-02-05 17:25:00|30631.1|30611.1|30633.1|30613.1|30634|30614|30629.8|30609.8|363
1580923800000|2020-02-05 17:30:00|30633|30613|30633.6|30613.6|30635.5|30615.5|30630.6|30610.6|301
1580924100000|2020-02-05 17:35:00|30633.4|30613.4|30633.1|30613.1|30634.7|30614.7|30631.3|30611.3|282
1580924400000|2020-02-05 17:40:00|30632.6|30612.6|30631.2|30611.2|30636.2|30616.2|30630.4|30610.4|326
1580924700000|2020-02-05 17:45:00|30631.3|30611.3|30630.2|30610.2|30632.6|30612.6|30627.9|30607.9|337
1580925000000|2020-02-05 17:50:00|30629.2|30609.2|30639.1|30619.1|30642.8|30622.8|30629.2|30609.2|352
1580925300000|2020-02-05 17:55:00|30639.3|30619.3|30645.1|30625.1|30648.1|30628.1|30637.1|30617.1|796
1580925600000|2020-02-05 18:00:00|30644.5|30624.5|30644.1|30624.1|30650.4|30630.4|30639.5|30619.5|379
1580925900000|2020-02-05 18:05:00|30644.2|30624.2|30647.9|30627.9|30649.1|30629.1|30644.2|30624.2|333
1580926200000|2020-02-05 18:10:00|30648.2|30628.2|30642.4|30622.4|30649.1|30629.1|30637.7|30617.7|509
1580926500000|2020-02-05 18:15:00|30642.5|30622.5|30641.2|30621.2|30645.2|30625.2|30639.5|30619.5|420
1580926800000|2020-02-05 18:20:00|30641.1|30621.1|30635.8|30615.8|30642.1|30622.1|30634.3|30614.3|323
1580927100000|2020-02-05 18:25:00|30635|30615|30633.1|30613.1|30637.1|30617.1|30632.5|30612.5|408
1580927400000|2020-02-05 18:30:00|30633.3|30613.3|30634.2|30614.2|30635.9|30615.9|30630.5|30610.5|305
1580927700000|2020-02-05 18:35:00|30633.7|30613.7|30633|30613|30637|30617|30631.6|30611.6|288
1580928000000|2020-02-05 18:40:00|30632.9|30612.9|30632.1|30612.1|30634.2|30614.2|30629.7|30609.7|299
1580928300000|2020-02-05 18:45:00|30631.9|30611.9|30631.2|30611.2|30634.9|30614.9|30628.5|30608.5|409
1580928600000|2020-02-05 18:50:00|30631.8|30611.8|30628.7|30608.7|30632.9|30612.9|30626.2|30606.2|333
1580928900000|2020-02-05 18:55:00|30628.4|30608.4|30630.3|30610.3|30632|30612|30627.7|30607.7|365
1580929200000|2020-02-05 19:00:00|30630.2|30610.2|30633.9|30613.9|30635|30615|30627.7|30607.7|416
1580929500000|2020-02-05 19:05:00|30633.8|30613.8|30636.1|30616.1|30639.4|30619.4|30633.4|30613.4|451
1580929800000|2020-02-05 19:10:00|30636.5|30616.5|30637|30617|30638.9|30618.9|30634.5|30614.5|377
1580930100000|2020-02-05 19:15:00|30636.1|30616.1|30634.9|30614.9|30636.6|30616.6|30632.2|30612.2|404
1580930400000|2020-02-05 19:20:00|30634.1|30614.1|30632.3|30612.3|30637.8|30617.8|30631|30611|509
1580930700000|2020-02-05 19:25:00|30632.2|30612.2|30634|30614|30635.8|30615.8|30629.4|30609.4|534
1580931000000|2020-02-05 19:30:00|30634.6|30614.6|30635|30615|30637.7|30617.7|30631.9|30611.9|393
1580931300000|2020-02-05 19:35:00|30635.2|30615.2|30633.7|30613.7|30635.6|30615.6|30628.9|30608.9|369
1580931600000|2020-02-05 19:40:00|30633.5|30613.5|30638.5|30618.5|30639.7|30619.7|30632.7|30612.7|355
1580931900000|2020-02-05 19:45:00|30638.1|30618.1|30635.1|30615.1|30638.9|30618.9|30634.8|30614.8|361
1580932200000|2020-02-05 19:50:00|30635.4|30615.4|30636.1|30616.1|30639.6|30619.6|30631.8|30611.8|347
1580932500000|2020-02-05 19:55:00|30636.2|30616.2|30635|30615|30637.6|30617.6|30631.2|30611.2|431
1580932800000|2020-02-05 20:00:00|30634.3|30614.3|30630.1|30610.1|30635.9|30615.9|30629.2|30609.2|376
1580933100000|2020-02-05 20:05:00|30630.2|30610.2|30630.4|30610.4|30633.5|30613.5|30629.3|30609.3|304
1580933400000|2020-02-05 20:10:00|30630.5|30610.5|30629.2|30609.2|30632.3|30612.3|30629.2|30609.2|305
1580933700000|2020-02-05 20:15:00|30629.7|30609.7|30627.5|30607.5|30631.5|30611.5|30627.5|30607.5|223
1580934000000|2020-02-05 20:20:00|30627.4|30607.4|30627.5|30607.5|30631.6|30611.6|30626.4|30606.4|294
1580934300000|2020-02-05 20:25:00|30626.4|30606.4|30627|30607|30628|30608|30625.5|30605.5|247
1580934600000|2020-02-05 20:30:00|30627.2|30607.2|30629.4|30609.4|30632.5|30612.5|30627.2|30607.2|319
1580934900000|2020-02-05 20:35:00|30630|30610|30628.7|30608.7|30631.3|30611.3|30626.9|30606.9|349
1580935200000|2020-02-05 20:40:00|30628.5|30608.5|30629.7|30609.7|30633.5|30613.5|30626.8|30606.8|332
1580935500000|2020-02-05 20:45:00|30630.8|30610.8|30652.3|30602.3|30658|30622.7|30629.3|30601.1|622
1580935800000|2020-02-05 20:50:00|30652.4|30602.4|30659.3|30609.3|30660.6|30623.6|30636.2|30601.8|543
1580936100000|2020-02-05 20:55:00|30658.9|30608.9|30667.4|30617.4|30671|30634.1|30640.6|30605.6|610
1580936400000|2020-02-05 21:00:00|30667.3|30617.3|30661.4|30611.4|30667.5|30628.4|30645.1|30610.1|455
1580936700000|2020-02-05 21:05:00|30646.1|30626.1|30645.4|30625.4|30662.7|30627.3|30644.7|30610.1|313
1580937000000|2020-02-05 21:10:00|30645.7|30625.7|30649.6|30629.6|30667.6|30634.4|30639.5|30608.4|389
1580937300000|2020-02-05 21:15:00|30649.1|30629.1|30647.2|30627.2|30649.1|30629.1|30645.4|30625.4|246
1580937600000|2020-02-05 21:20:00|30647.1|30627.1|30648.4|30628.4|30663.3|30628.9|30645.9|30613|191
1580937900000|2020-02-05 21:25:00|30648.7|30628.7|30647.3|30627.3|30661.7|30628.9|30645.2|30610.1|266
1580938200000|2020-02-05 21:30:00|30647.4|30627.4|30648.9|30628.9|30649.1|30629.1|30645.3|30625.3|286
1580938500000|2020-02-05 21:35:00|30648.8|30628.8|30666.4|30616.4|30666.8|30632.6|30648.4|30613.8|270
1580938800000|2020-02-05 21:40:00|30666.6|30616.6|30652.6|30632.6|30668.3|30632.9|30649.4|30614.9|200
1580939100000|2020-02-05 21:45:00|30653.4|30633.4|30665|30615|30667.7|30633.6|30649.8|30612.6|260
1580939400000|2020-02-05 21:50:00|30664.9|30614.9|30648.3|30598.3|30666.5|30629.6|30645.4|30596.7|388
1580939700000|2020-02-05 21:55:00|30648|30598|30654|30604|30654.1|30604.1|30646.2|30596.2|378
1580940000000|2020-02-05 22:00:00|30650.6|30600.6|30647|30597|30656.8|30606.8|30647|30597|67
1580940300000|2020-02-05 22:05:00|30649|30599|30637|30584|30669.1|30602|30636|30579.2|247
1580940600000|2020-02-05 22:10:00|30648|30598|30647.6|30597.6|30665.5|30600|30637|30576|291
1580940900000|2020-02-05 22:15:00|30646|30596|30647.2|30597.2|30649.8|30599.8|30638.9|30584.1|322
1580941200000|2020-02-05 22:20:00|30639.9|30589.9|30644.8|30592.5|30649.9|30599.9|30638.6|30588.6|444
1580941500000|2020-02-05 22:25:00|30638.1|30588.1|30645.9|30595.9|30650|30600|30638.1|30584.1|344
1580941800000|2020-02-05 22:30:00|30641.9|30591.9|30640.8|30589.6|30649.4|30599.4|30636.8|30581.9|244
1580942100000|2020-02-05 22:35:00|30641.4|30591.4|30640.6|30590.6|30647.5|30597.5|30634|30574|234
1580942400000|2020-02-05 22:40:00|30643.1|30593.1|30643.5|30593.5|30646.9|30596.9|30637.5|30582.7|254
1580942700000|2020-02-05 22:45:00|30643.7|30593.7|30643.9|30593.9|30646.2|30596.2|30637.8|30587.8|310
1580943000000|2020-02-05 22:50:00|30643.4|30593.4|30644.5|30594.5|30647.5|30597.5|30635.9|30585.9|267
1580943300000|2020-02-05 22:55:00|30643|30593|30645.8|30595.8|30648.6|30598.6|30636.4|30586.4|256
1580943600000|2020-02-05 23:00:00|30646.3|30596.3|30645.8|30595.8|30650|30608|30628|30590.2|301
1580943900000|2020-02-05 23:05:00|30642.1|30592.1|30645.8|30595.8|30647.8|30597.8|30642.1|30592.1|390
1580944200000|2020-02-05 23:10:00|30645.5|30595.5|30646.4|30596.4|30648.1|30609|30628|30593.4|446
1580944500000|2020-02-05 23:15:00|30646.8|30596.8|30654.8|30604.8|30656.4|30606.4|30646.2|30596.2|280
1580944800000|2020-02-05 23:20:00|30655.3|30605.3|30657.4|30607.4|30658.2|30620.9|30638.8|30600.7|278
1580945100000|2020-02-05 23:25:00|30655.3|30605.3|30653.9|30603.9|30658.7|30621.3|30639.4|30601.2|449
1580945400000|2020-02-05 23:30:00|30653.5|30603.5|30654.1|30604.1|30658|30619.2|30637.4|30601.3|542
1580945700000|2020-02-05 23:35:00|30654.8|30604.8|30653.2|30603.2|30655.4|30618.2|30636.6|30600.9|432
1580946000000|2020-02-05 23:40:00|30653.5|30603.5|30638.8|30618.8|30655.3|30619.2|30636|30600.7|317
1580946300000|2020-02-05 23:45:00|30637.2|30617.2|30654.7|30604.7|30655|30619.2|30636.8|30601.7|305
1580946600000|2020-02-05 23:50:00|30654.6|30604.6|30639.3|30619.3|30655.8|30620.2|30634.7|30601.3|312
1580946900000|2020-02-05 23:55:00|30639.4|30619.4|30653.3|30603.3|30656.2|30619.4|30636|30594|541
1580947200000|2020-02-06 00:00:00|30652.9|30602.9|30653.7|30603.7|30657.2|30621|30634|30599.7|463
1580947500000|2020-02-06 00:05:00|30654|30604|30654.3|30604.3|30657|30621.3|30637.8|30602.6|528
1580947800000|2020-02-06 00:10:00|30654.8|30604.8|30659|30609|30660.9|30623.2|30640.2|30603.7|492
1580948100000|2020-02-06 00:15:00|30659.3|30609.3|30655.1|30605.1|30659.5|30623.1|30641|30602.8|573
1580948400000|2020-02-06 00:20:00|30655.2|30605.2|30654.2|30604.2|30657.5|30620.9|30638.7|30602.4|520
1580948700000|2020-02-06 00:25:00|30653.8|30603.8|30652.3|30602.3|30657.3|30618.4|30636.9|30600.1|624
1580949000000|2020-02-06 00:30:00|30652.5|30602.5|30652.9|30602.9|30656.6|30619.6|30637|30599.9|598
1580949300000|2020-02-06 00:35:00|30652.8|30602.8|30652.9|30602.9|30656.2|30619.7|30635.2|30600.5|511
1580949600000|2020-02-06 00:40:00|30652.8|30602.8|30658.2|30608.2|30658.6|30622.7|30636.9|30600.1|530
1580949900000|2020-02-06 00:45:00|30658.3|30608.3|30655.5|30605.5|30660.9|30623.8|30639.7|30604.2|483
1580950200000|2020-02-06 00:50:00|30656.6|30606.6|30661.8|30611.8|30664.8|30625.8|30637.1|30604.8|574
1580950500000|2020-02-06 00:55:00|30662.6|30612.6|30663|30613|30665|30627.9|30646|30611.4|632
1580950800000|2020-02-06 01:00:00|30663.2|30613.2|30659.1|30609.1|30666.5|30628.9|30648.1|30606.8|583
1580951100000|2020-02-06 01:05:00|30658.9|30608.9|30658.8|30608.8|30660.5|30621.8|30640.9|30605.9|622
1580951400000|2020-02-06 01:10:00|30659.1|30609.1|30657.4|30607.4|30660.5|30622.6|30642.2|30605.1|401
1580951700000|2020-02-06 01:15:00|30656.9|30606.9|30660|30610|30662.6|30612.6|30655.7|30605.7|581
1580952000000|2020-02-06 01:20:00|30660.1|30610.1|30664.5|30614.5|30664.7|30628.6|30645.7|30609.3|507
1580952300000|2020-02-06 01:25:00|30664.4|30614.4|30666.3|30616.3|30669.4|30630.4|30650.4|30613.5|541
1580952600000|2020-02-06 01:30:00|30666.4|30616.4|30666.2|30616.2|30667.6|30632.5|30650.3|30613.3|442
1580952900000|2020-02-06 01:35:00|30664.9|30614.9|30670.2|30620.2|30670.7|30620.7|30664.3|30614.3|474
1580953200000|2020-02-06 01:40:00|30668.6|30618.6|30668.7|30618.7|30670.2|30634.5|30651.5|30616.9|387
1580953500000|2020-02-06 01:45:00|30667.7|30617.7|30670.6|30620.6|30672.1|30633.8|30652|30617.5|552
1580953800000|2020-02-06 01:50:00|30670.3|30620.3|30664.8|30614.8|30671|30621|30663.8|30613.8|476
1580954100000|2020-02-06 01:55:00|30665.3|30615.3|30661.6|30611.6|30667.1|30628.3|30648.3|30610.9|428
1580954400000|2020-02-06 02:00:00|30661.5|30611.5|30662.7|30612.7|30663.1|30625.4|30642.8|30608.5|438
1580954700000|2020-02-06 02:05:00|30661.8|30611.8|30663|30613|30664.5|30614.5|30660.7|30610.7|379
1580955000000|2020-02-06 02:10:00|30662.6|30612.6|30661.1|30611.1|30664.3|30626.9|30646|30610.1|448
1580955300000|2020-02-06 02:15:00|30661.2|30611.2|30664|30614|30664.1|30626.9|30645.6|30608.9|340
1580955600000|2020-02-06 02:20:00|30664.2|30614.2|30663.6|30613.6|30666|30628|30646.7|30611.9|424
1580955900000|2020-02-06 02:25:00|30662.9|30612.9|30648.5|30628.5|30664.5|30629.4|30645.8|30611.3|321
1580956200000|2020-02-06 02:30:00|30648.6|30628.6|30663.4|30613.4|30664.8|30629|30646.7|30610.1|261
1580956500000|2020-02-06 02:35:00|30664|30614|30662|30612|30664.2|30628|30645|30610.2|289
1580956800000|2020-02-06 02:40:00|30662.1|30612.1|30663|30613|30664.4|30627.7|30646.1|30608.4|273
1580957100000|2020-02-06 02:45:00|30662.5|30612.5|30646.5|30626.5|30665.2|30627.9|30646.5|30609.2|363
1580957400000|2020-02-06 02:50:00|30647|30627|30665.9|30615.9|30667.1|30631.3|30647|30612.8|307
1580957700000|2020-02-06 02:55:00|30665|30615|30662.8|30612.8|30666.5|30631.5|30647.1|30611.9|361
1580958000000|2020-02-06 03:00:00|30662.7|30612.7|30668.1|30618.1|30671|30628.6|30646.7|30612.1|362
1580958300000|2020-02-06 03:05:00|30668|30618|30663.8|30613.8|30669.4|30619.4|30660.2|30610.2|526
1580958600000|2020-02-06 03:10:00|30663.7|30613.7|30660.3|30610.3|30667.9|30617.9|30659.5|30609.5|623
1580958900000|2020-02-06 03:15:00|30660.7|30610.7|30661.4|30611.4|30663.8|30623.9|30643.9|30608.8|404
1580959200000|2020-02-06 03:20:00|30662.1|30612.1|30661.1|30611.1|30664.8|30628.2|30645.5|30609|330
1580959500000|2020-02-06 03:25:00|30661.2|30611.2|30663.1|30613.1|30663.9|30626.5|30642.3|30609.2|337
1580959800000|2020-02-06 03:30:00|30663|30613|30665.9|30615.9|30667.2|30628.2|30646.3|30609.1|356
1580960100000|2020-02-06 03:35:00|30665.4|30615.4|30664.4|30614.4|30666.8|30616.8|30663|30613|421
1580960400000|2020-02-06 03:40:00|30663.7|30613.7|30661.1|30611.1|30667.5|30617.5|30660.4|30610.4|423
1580960700000|2020-02-06 03:45:00|30661|30611|30645.9|30625.9|30663.4|30627.6|30645.9|30610.2|357
1580961000000|2020-02-06 03:50:00|30646.1|30626.1|30660.4|30610.4|30664.1|30626.8|30644.7|30609|362
1580961300000|2020-02-06 03:55:00|30660.6|30610.6|30664.1|30614.1|30666.3|30628.2|30647.5|30610.5|381
1580961600000|2020-02-06 04:00:00|30664.8|30614.8|30662|30612|30665.1|30629.5|30646.3|30608.2|389
1580961900000|2020-02-06 04:05:00|30661.5|30611.5|30664.8|30614.8|30670|30620|30661.4|30611.4|575
1580962200000|2020-02-06 04:10:00|30665.3|30615.3|30663.7|30613.7|30666.9|30616.9|30660.5|30610.5|530
1580962500000|2020-02-06 04:15:00|30663.4|30613.4|30665.4|30615.4|30665.9|30629.4|30648.7|30609.8|416
1580962800000|2020-02-06 04:20:00|30665.2|30615.2|30669.6|30619.6|30669.7|30619.7|30662.6|30612.6|463
1580963100000|2020-02-06 04:25:00|30668.2|30618.2|30669.9|30619.9|30673.5|30633.9|30653.9|30617.9|394
1580963400000|2020-02-06 04:30:00|30669.7|30619.7|30655.5|30635.5|30672.1|30638.1|30653.8|30617.8|386
1580963700000|2020-02-06 04:35:00|30653.2|30633.2|30666.3|30616.3|30671.6|30637.6|30651.3|30614.8|368
1580964000000|2020-02-06 04:40:00|30666.2|30616.2|30663.8|30613.8|30668.3|30631.3|30649.4|30611.6|432
1580964300000|2020-02-06 04:45:00|30664.4|30614.4|30665.8|30615.8|30666.9|30629.6|30647|30610.6|399
1580964600000|2020-02-06 04:50:00|30664.6|30614.6|30667|30617|30668.6|30629.2|30649.2|30611.3|467
1580964900000|2020-02-06 04:55:00|30666.9|30616.9|30667.5|30617.5|30668.9|30631.7|30649.6|30614.1|406
1580965200000|2020-02-06 05:00:00|30667.2|30617.2|30667.1|30617.1|30669.5|30632.7|30650.5|30613.5|416
1580965500000|2020-02-06 05:05:00|30666.6|30616.6|30667.1|30617.1|30669.9|30632|30650|30613.8|453
1580965800000|2020-02-06 05:10:00|30667.2|30617.2|30664.7|30614.7|30668.3|30634|30651.1|30614.5|516
1580966100000|2020-02-06 05:15:00|30664.8|30614.8|30666.1|30616.1|30668|30631.3|30645.5|30608.9|309
1580966400000|2020-02-06 05:20:00|30666.5|30616.5|30644.7|30624.7|30668|30630.5|30643|30609.7|335
1580966700000|2020-02-06 05:25:00|30645|30625|30658.8|30608.8|30661.1|30626.3|30641.5|30606.5|267
1580967000000|2020-02-06 05:30:00|30658.4|30608.4|30658.2|30608.2|30659.6|30624.5|30640.7|30606.7|248
1580967300000|2020-02-06 05:35:00|30658|30608|30641.8|30621.8|30659.1|30624.6|30640.4|30608|200
1580967600000|2020-02-06 05:40:00|30641.9|30621.9|30656.6|30606.6|30660.5|30626.2|30639.1|30606|292
1580967900000|2020-02-06 05:45:00|30657.1|30607.1|30641.5|30621.5|30660.5|30624.5|30640.2|30603.2|273
1580968200000|2020-02-06 05:50:00|30641.6|30621.6|30638.7|30618.7|30658.7|30623.4|30637.8|30604.3|249
1580968500000|2020-02-06 05:55:00|30638.6|30618.6|30649.7|30599.7|30655|30619.8|30633.8|30599.2|419
1580968800000|2020-02-06 06:00:00|30649.6|30599.6|30633.9|30613.9|30649.9|30618.2|30631.4|30599.6|287
1580969100000|2020-02-06 06:05:00|30634|30614|30636.6|30616.6|30637.6|30617.6|30632.8|30612.8|255
1580969400000|2020-02-06 06:10:00|30637.1|30617.1|30639.5|30619.5|30640.6|30620.6|30631.4|30611.4|279
1580969700000|2020-02-06 06:15:00|30639.8|30619.8|30638|30618|30642.5|30622.5|30636.9|30616.9|202
1580970000000|2020-02-06 06:20:00|30637.9|30617.9|30640.5|30620.5|30655.4|30622.7|30637.8|30603.8|310
1580970300000|2020-02-06 06:25:00|30641|30621|30641.7|30621.7|30655.9|30623.5|30637.7|30605.5|371
1580970600000|2020-02-06 06:30:00|30642.2|30622.2|30655|30605|30658.3|30626.3|30640.2|30604.8|278
1580970900000|2020-02-06 06:35:00|30655.2|30605.2|30641.1|30621.1|30655.9|30623.5|30639.1|30604.3|290
1580971200000|2020-02-06 06:40:00|30640.9|30620.9|30637.1|30617.1|30652.9|30621.5|30636|30601.5|299
1580971500000|2020-02-06 06:45:00|30637.5|30617.5|30647.7|30597.7|30650.2|30618.2|30632.1|30597.2|224
1580971800000|2020-02-06 06:50:00|30647.6|30597.6|30630.8|30610.8|30649.2|30615.8|30628.5|30594|332
1580972100000|2020-02-06 06:55:00|30630.7|30610.7|30634.8|30584.8|30645.2|30613|30623.9|30582.7|414
1580972400000|2020-02-06 07:00:00|30636.1|30586.1|30622.8|30602.8|30643|30603.7|30618.5|30581.4|691
1580972700000|2020-02-06 07:05:00|30636.7|30586.7|30623.3|30603.3|30641.8|30604.1|30619.6|30584.3|452
1580973000000|2020-02-06 07:10:00|30622.9|30602.9|30611.6|30591.6|30641|30606.1|30609|30578|492
1580973300000|2020-02-06 07:15:00|30612|30592|30612.3|30592.3|30612.7|30592.7|30608.5|30588.5|236
1580973600000|2020-02-06 07:20:00|30612.9|30592.9|30600.2|30580.2|30615.5|30593.6|30599.8|30565.3|356
1580973900000|2020-02-06 07:25:00|30600.1|30580.1|30596.6|30576.6|30602.7|30582.7|30593.3|30573.3|399
1580974200000|2020-02-06 07:30:00|30596.5|30576.5|30591.2|30571.2|30603.4|30583.4|30590.6|30570.6|464
1580974500000|2020-02-06 07:35:00|30591|30571|30604.2|30584.2|30627.7|30586.3|30590.3|30568.2|601
1580974800000|2020-02-06 07:40:00|30604.3|30584.3|30610.2|30590.2|30612.8|30592.8|30604.3|30584.3|380
1580975100000|2020-02-06 07:45:00|30611.4|30591.4|30606.4|30586.4|30612.6|30592.6|30605.7|30585.7|416
1580975400000|2020-02-06 07:50:00|30606.5|30586.5|30611|30591|30612.1|30592.1|30604.7|30584.7|377
1580975700000|2020-02-06 07:55:00|30610.9|30590.9|30654.5|30604.5|30661.5|30611.5|30607.5|30582.6|608
1580976000000|2020-02-06 08:00:00|30654.8|30604.8|30648|30628|30659.9|30628.5|30610.1|30590.1|864
1580976300000|2020-02-06 08:05:00|30647.4|30627.4|30664.3|30644.3|30671.5|30651.5|30643.2|30623.2|838
1580976600000|2020-02-06 08:10:00|30663.8|30643.8|30668.7|30648.7|30673.2|30653.2|30661.7|30641.7|643
1580976900000|2020-02-06 08:15:00|30668|30648|30668.8|30648.8|30670.9|30650.9|30662|30642|550
1580977200000|2020-02-06 08:20:00|30669|30649|30682.2|30662.2|30684.9|30664.9|30668.4|30648.4|581
1580977500000|2020-02-06 08:25:00|30682.1|30662.1|30682.9|30662.9|30686.7|30666.7|30678.3|30658.3|518
1580977800000|2020-02-06 08:30:00|30682.8|30662.8|30694.4|30674.4|30695.5|30675.5|30680.7|30660.7|597
1580978100000|2020-02-06 08:35:00|30694.7|30674.7|30695.3|30675.3|30696|30676|30691.3|30671.3|514
1580978400000|2020-02-06 08:40:00|30695.4|30675.4|30696.8|30676.8|30706.7|30686.7|30693.5|30673.5|562
1580978700000|2020-02-06 08:45:00|30696.7|30676.7|30695.1|30675.1|30699.2|30679.2|30692.6|30672.6|495
1580979000000|2020-02-06 08:50:00|30694.9|30674.9|30689.6|30669.6|30696.5|30676.5|30688.1|30668.1|420
1580979300000|2020-02-06 08:55:00|30689.7|30669.7|30696.7|30676.7|30702.6|30682.6|30688.5|30668.5|489
1580979600000|2020-02-06 09:00:00|30696.6|30676.6|30665.1|30645.1|30697.4|30677|30664.4|30642.5|598
1580979900000|2020-02-06 09:05:00|30664.5|30644.5|30664.6|30644.6|30672.5|30652.5|30663.3|30643.3|506
1580980200000|2020-02-06 09:10:00|30664.5|30644.5|30662.8|30642.8|30667.1|30647.1|30658.3|30638.3|598
1580980500000|2020-02-06 09:15:00|30662.9|30642.9|30641.4|30621.4|30663.9|30643.9|30641|30621|567
1580980800000|2020-02-06 09:20:00|30641.5|30621.5|30635.3|30615.3|30645.7|30625.7|30632.6|30612.6|522
1580981100000|2020-02-06 09:25:00|30635.5|30615.5|30643.4|30623.4|30643.5|30623.5|30632.5|30612.5|704
1580981400000|2020-02-06 09:30:00|30643.1|30623.1|30641.8|30621.8|30645.4|30625.4|30635.8|30615.8|583
1580981700000|2020-02-06 09:35:00|30641.7|30621.7|30639.3|30619.3|30642.8|30622.8|30633.5|30613.5|398
1580982000000|2020-02-06 09:40:00|30639.7|30619.7|30657.2|30637.2|30658.1|30638.1|30638.4|30618.4|552
1580982300000|2020-02-06 09:45:00|30657.4|30637.4|30658.4|30638.4|30660|30640|30652.4|30632.4|519
1580982600000|2020-02-06 09:50:00|30658.9|30638.9|30656.7|30636.7|30663.3|30643.3|30651.2|30631.2|587
1580982900000|2020-02-06 09:55:00|30656.3|30636.3|30655.9|30635.9|30658.2|30638.2|30652.1|30632.1|576
1580983200000|2020-02-06 10:00:00|30655.8|30635.8|30649.7|30629.7|30659.5|30639.5|30648.4|30628.4|626
1580983500000|2020-02-06 10:05:00|30650.6|30630.6|30642.4|30622.4|30650.6|30630.6|30640.4|30620.4|446
1580983800000|2020-02-06 10:10:00|30642.6|30622.6|30639.4|30619.4|30645.3|30625.3|30636.6|30616.6|520
1580984100000|2020-02-06 10:15:00|30639.3|30619.3|30638.8|30618.8|30642.2|30622.2|30635.8|30615.8|499
1580984400000|2020-02-06 10:20:00|30639|30619|30636.5|30616.5|30640.7|30620.7|30633.7|30613.7|377
1580984700000|2020-02-06 10:25:00|30636.8|30616.8|30633.2|30613.2|30637.3|30617.3|30630.8|30610.8|379
1580985000000|2020-02-06 10:30:00|30633.3|30613.3|30632.5|30612.5|30634.3|30614.3|30628.4|30608.4|375
1580985300000|2020-02-06 10:35:00|30631.6|30611.6|30635|30615|30636.6|30616.6|30631.1|30611.1|414
1580985600000|2020-02-06 10:40:00|30635.2|30615.2|30633.4|30613.4|30636.2|30616.2|30633|30613|369
1580985900000|2020-02-06 10:45:00|30634.3|30614.3|30640.3|30620.3|30642.6|30622.6|30633.8|30613.8|375
1580986200000|2020-02-06 10:50:00|30640.1|30620.1|30637.4|30617.4|30641|30621|30636.1|30616.1|383
1580986500000|2020-02-06 10:55:00|30637.1|30617.1|30627.7|30607.7|30638.9|30618.9|30622.7|30602.7|447
1580986800000|2020-02-06 11:00:00|30627.9|30607.9|30623.4|30603.4|30628.4|30608.4|30622.5|30602.5|402
1580987100000|2020-02-06 11:05:00|30623.8|30603.8|30630.4|30610.4|30630.4|30610.4|30622.3|30602.3|494
1580987400000|2020-02-06 11:10:00|30630.3|30610.3|30613.2|30593.2|30630.4|30610.4|30608.6|30588.6|445
1580987700000|2020-02-06 11:15:00|30614.1|30594.1|30613.4|30593.4|30619.7|30599.7|30612|30592|507
1580988000000|2020-02-06 11:20:00|30613.2|30593.2|30618.8|30598.8|30619.7|30599.7|30612.3|30592.3|361
1580988300000|2020-02-06 11:25:00|30618.9|30598.9|30625.7|30605.7|30629.4|30609.4|30613.8|30593.8|424
1580988600000|2020-02-06 11:30:00|30625.8|30605.8|30630.9|30610.9|30633.5|30613.5|30625.1|30605.1|441
1580988900000|2020-02-06 11:35:00|30631|30611|30636.1|30616.1|30639|30619|30629.2|30609.2|377
1580989200000|2020-02-06 11:40:00|30636|30616|30628.3|30608.3|30636.2|30616.2|30625.9|30605.9|423
1580989500000|2020-02-06 11:45:00|30628.1|30608.1|30627.9|30607.9|30632|30612|30626.5|30606.5|491
1580989800000|2020-02-06 11:50:00|30628.1|30608.1|30623.4|30603.4|30631.4|30611.4|30623.2|30603.2|383
1580990100000|2020-02-06 11:55:00|30623.5|30603.5|30621|30601|30625.5|30605.5|30620.4|30600.4|391
1580990400000|2020-02-06 12:00:00|30620.6|30600.6|30625.9|30605.9|30628.2|30608.2|30620.6|30600.6|241
1580990700000|2020-02-06 12:05:00|30626.5|30606.5|30621.7|30601.7|30627.4|30607.4|30620.1|30600.1|266
1580991000000|2020-02-06 12:10:00|30621.6|30601.6|30624.4|30604.4|30626.5|30606.5|30616.2|30596.2|439
1580991300000|2020-02-06 12:15:00|30624|30604|30619.6|30599.6|30624|30604|30619.1|30599.1|396
1580991600000|2020-02-06 12:20:00|30619.4|30599.4|30620.8|30600.8|30622.9|30602.9|30618.5|30598.5|361
1580991900000|2020-02-06 12:25:00|30620.7|30600.7|30615.2|30595.2|30620.9|30600.9|30612.7|30592.7|291
1580992200000|2020-02-06 12:30:00|30615.5|30595.5|30615.7|30595.7|30616.6|30596.6|30606.4|30586.4|431
1580992500000|2020-02-06 12:35:00|30615.9|30595.9|30620.3|30600.3|30620.9|30600.9|30610.7|30590.7|389
1580992800000|2020-02-06 12:40:00|30620.2|30600.2|30616.8|30596.8|30620.9|30600.9|30614.2|30594.2|417
1580993100000|2020-02-06 12:45:00|30616.7|30596.7|30627.9|30607.9|30631.6|30611.6|30616.6|30596.6|438
1580993400000|2020-02-06 12:50:00|30628|30608|30622.7|30602.7|30628.3|30608.3|30615.1|30595.1|413
1580993700000|2020-02-06 12:55:00|30622.6|30602.6|30613.9|30593.9|30639|30604.8|30612.4|30589|509
1580994000000|2020-02-06 13:00:00|30614.2|30594.2|30613.5|30593.5|30615.4|30595.4|30606.5|30586.5|495
1580994300000|2020-02-06 13:05:00|30613.9|30593.9|30609|30589|30616.3|30596.3|30606.5|30586.5|501
1580994600000|2020-02-06 13:10:00|30609.2|30589.2|30614.6|30594.6|30620.1|30600.1|30608.8|30588.8|511
1580994900000|2020-02-06 13:15:00|30615.5|30595.5|30616.6|30596.6|30617.7|30597.7|30607.9|30587.9|475
1580995200000|2020-02-06 13:20:00|30617.2|30597.2|30625.6|30605.6|30627.7|30607.7|30616.5|30596.5|476
1580995500000|2020-02-06 13:25:00|30625.3|30605.3|30610.1|30590.1|30628.5|30608.5|30609.3|30589.3|509
1580995800000|2020-02-06 13:30:00|30609.4|30589.4|30611.7|30591.7|30625.5|30592.5|30607|30573.7|456
1580996100000|2020-02-06 13:35:00|30611.8|30591.8|30609.6|30589.6|30614.7|30594.7|30606.5|30586.5|377
1580996400000|2020-02-06 13:40:00|30609.5|30589.5|30615|30595|30618|30598|30609|30589|495
1580996700000|2020-02-06 13:45:00|30614.9|30594.9|30613.4|30593.4|30620.6|30600.6|30613.4|30593.4|500
1580997000000|2020-02-06 13:50:00|30613.6|30593.6|30618.6|30598.6|30618.7|30598.7|30609.9|30589.9|458
1580997300000|2020-02-06 13:55:00|30618.2|30598.2|30614.6|30594.6|30620|30600|30612|30592|477
1580997600000|2020-02-06 14:00:00|30614.3|30594.3|30616|30596|30617.5|30597.5|30608.5|30588.5|401
1580997900000|2020-02-06 14:05:00|30615.6|30595.6|30619.7|30599.7|30624.6|30604.6|30614.4|30594.4|454
1580998200000|2020-02-06 14:10:00|30620.1|30600.1|30622.6|30602.6|30623.9|30603.9|30616.5|30596.5|387
1580998500000|2020-02-06 14:15:00|30622.5|30602.5|30639.4|30619.4|30639.9|30619.9|30622.5|30602.5|455
1580998800000|2020-02-06 14:20:00|30639.8|30619.8|30646.2|30626.2|30648.6|30628.6|30639|30619|421
1580999100000|2020-02-06 14:25:00|30646.3|30626.3|30649.8|30629.8|30653.7|30633.7|30644.4|30624.4|471
1580999400000|2020-02-06 14:30:00|30649|30629|30677.6|30657.6|30677.9|30657.9|30649|30629|615
1580999700000|2020-02-06 14:35:00|30677.3|30657.3|30671.2|30651.2|30681.4|30661.4|30666.1|30646.1|594
1581000000000|2020-02-06 14:40:00|30671.1|30651.1|30668.3|30648.3|30671.5|30651.5|30656.9|30636.9|703
1581000300000|2020-02-06 14:45:00|30668.2|30648.2|30667.2|30647.2|30671.5|30651.5|30664.7|30644.7|609
1581000600000|2020-02-06 14:50:00|30667|30647|30672.2|30652.2|30674.3|30654.3|30666.2|30646.2|582
1581000900000|2020-02-06 14:55:00|30672.3|30652.3|30699.1|30679.1|30699.3|30679.3|30670.1|30650.1|533
1581001200000|2020-02-06 15:00:00|30698.8|30678.8|30695.8|30675.8|30703.8|30683.8|30688.8|30668.8|623
1581001500000|2020-02-06 15:05:00|30695|30675|30696.8|30676.8|30704.3|30684.3|30694.1|30674.1|555
1581001800000|2020-02-06 15:10:00|30696.9|30676.9|30708.8|30688.8|30710.3|30690.3|30695.2|30675.2|523
1581002100000|2020-02-06 15:15:00|30708.9|30688.9|30713.3|30693.3|30717.6|30697.6|30702|30682|681
1581002400000|2020-02-06 15:20:00|30713.6|30693.6|30723.6|30703.6|30725.9|30705.9|30712|30692|634
1581002700000|2020-02-06 15:25:00|30723.3|30703.3|30735.5|30715.5|30736.7|30716.7|30720|30700|731
1581003000000|2020-02-06 15:30:00|30735.8|30715.8|30774.2|30754.2|30777.4|30757.4|30733.7|30713.7|861
1581003300000|2020-02-06 15:35:00|30774.3|30754.3|30764.5|30744.5|30777|30757|30764.4|30744.4|629
1581003600000|2020-02-06 15:40:00|30764.3|30744.3|30787|30767|30788.6|30768.6|30763.7|30743.7|577
1581003900000|2020-02-06 15:45:00|30787.1|30767.1|30811.9|30791.9|30812.1|30792.1|30784.3|30764.3|780
1581004200000|2020-02-06 15:50:00|30812.2|30792.2|30830.5|30810.5|30835.8|30815.8|30809.7|30789.7|858
1581004500000|2020-02-06 15:55:00|30830.2|30810.2|30787.4|30767.4|30831.8|30811.8|30783.1|30763.1|1006
1581004800000|2020-02-06 16:00:00|30787.1|30767.1|30768.4|30748.4|30791.1|30771.1|30767.1|30747.1|764
1581005100000|2020-02-06 16:05:00|30768.2|30748.2|30784.2|30764.2|30785.8|30765.8|30768|30748|618
1581005400000|2020-02-06 16:10:00|30784.5|30764.5|30793|30773|30795.4|30775.4|30774.7|30754.7|673
1581005700000|2020-02-06 16:15:00|30793.5|30773.5|30794.4|30774.4|30802|30782|30791.6|30771.6|625
1581006000000|2020-02-06 16:20:00|30794.3|30774.3|30785.1|30765.1|30795|30775|30784.5|30764.5|579
1581006300000|2020-02-06 16:25:00|30784.8|30764.8|30775.9|30755.9|30793.1|30773.1|30775.2|30755.2|656
1581006600000|2020-02-06 16:30:00|30776.8|30756.8|30771.4|30751.4|30781.5|30761.5|30766|30746|602
1581006900000|2020-02-06 16:35:00|30771.2|30751.2|30775|30755|30775.7|30755.7|30764.3|30744.3|551
1581007200000|2020-02-06 16:40:00|30775.2|30755.2|30784.4|30764.4|30786.1|30766.1|30772.3|30752.3|507
1581007500000|2020-02-06 16:45:00|30784|30764|30793.9|30773.9|30794.4|30774.4|30781.9|30761.9|395
1581007800000|2020-02-06 16:50:00|30794|30774|30797.8|30777.8|30798.4|30778.4|30789.2|30769.2|381
1581008100000|2020-02-06 16:55:00|30797.9|30777.9|30792.5|30772.5|30802.7|30782.7|30791.8|30771.8|548
1581008400000|2020-02-06 17:00:00|30792.8|30772.8|30796.9|30776.9|30799.3|30779.3|30789.8|30769.8|517
1581008700000|2020-02-06 17:05:00|30797.3|30777.3|30790.7|30770.7|30798.2|30778.2|30789.5|30769.5|412
1581009000000|2020-02-06 17:10:00|30790.6|30770.6|30793.5|30773.5|30793.7|30773.7|30786.6|30766.6|416
1581009300000|2020-02-06 17:15:00|30794|30774|30791.7|30771.7|30796.2|30776.2|30787.1|30767.1|488
1581009600000|2020-02-06 17:20:00|30791.8|30771.8|30790.4|30770.4|30795|30775|30785.5|30765.5|430
1581009900000|2020-02-06 17:25:00|30790.3|30770.3|30789.4|30769.4|30791.3|30771.3|30787.8|30767.8|298
1581010200000|2020-02-06 17:30:00|30789.3|30769.3|30793|30773|30794.5|30774.5|30787.5|30767.5|330
1581010500000|2020-02-06 17:35:00|30793.7|30773.7|30795.8|30775.8|30799.4|30779.4|30792.6|30772.6|339
1581010800000|2020-02-06 17:40:00|30796.4|30776.4|30792.6|30772.6|30796.7|30776.7|30790.9|30770.9|331
1581011100000|2020-02-06 17:45:00|30792.4|30772.4|30795.8|30775.8|30797|30777|30792.3|30772.3|350
1581011400000|2020-02-06 17:50:00|30796.1|30776.1|30796.5|30776.5|30797.4|30777.4|30792.8|30772.8|265
1581011700000|2020-02-06 17:55:00|30796.3|30776.3|30806.1|30786.1|30808.3|30788.3|30795.3|30775.3|434
1581012000000|2020-02-06 18:00:00|30805.8|30785.8|30805.8|30785.8|30807.8|30787.8|30802.1|30782.1|386
1581012300000|2020-02-06 18:05:00|30806.7|30786.7|30808.7|30788.7|30810.7|30790.7|30806.5|30786.5|292
1581012600000|2020-02-06 18:10:00|30808.8|30788.8|30806.2|30786.2|30813.1|30793.1|30805.8|30785.8|284
1581012900000|2020-02-06 18:15:00|30806|30786|30803.1|30783.1|30806.8|30786.8|30801.4|30781.4|303
1581013200000|2020-02-06 18:20:00|30801.8|30781.8|30798.1|30778.1|30803.1|30783.1|30797.5|30777.5|261
1581013500000|2020-02-06 18:25:00|30797.8|30777.8|30796.3|30776.3|30798.9|30778.9|30795|30775|265
1581013800000|2020-02-06 18:30:00|30796.7|30776.7|30796.5|30776.5|30799|30779|30794.1|30774.1|260
1581014100000|2020-02-06 18:35:00|30796.3|30776.3|30796.5|30776.5|30797.3|30777.3|30793.8|30773.8|225
1581014400000|2020-02-06 18:40:00|30795.2|30775.2|30796.6|30776.6|30797.5|30777.5|30792.5|30772.5|232
1581014700000|2020-02-06 18:45:00|30796.4|30776.4|30798.9|30778.9|30799.7|30779.7|30795.4|30775.4|270
1581015000000|2020-02-06 18:50:00|30799|30779|30806|30786|30806.1|30786.1|30798.6|30778.6|277
1581015300000|2020-02-06 18:55:00|30805.6|30785.6|30804.5|30784.5|30810.1|30790.1|30803.7|30783.7|283
1581015600000|2020-02-06 19:00:00|30805.7|30785.7|30806.2|30786.2|30808.5|30788.5|30802.4|30782.4|300
1581015900000|2020-02-06 19:05:00|30806.3|30786.3|30808|30788|30810.8|30790.8|30804.8|30784.8|314
1581016200000|2020-02-06 19:10:00|30807.5|30787.5|30808.5|30788.5|30810|30790|30804.6|30784.6|280
1581016500000|2020-02-06 19:15:00|30808.6|30788.6|30805.6|30785.6|30810|30790|30804.9|30784.9|327
1581016800000|2020-02-06 19:20:00|30805.1|30785.1|30805.6|30785.6|30807.3|30787.3|30803.5|30783.5|305
1581017100000|2020-02-06 19:25:00|30805.7|30785.7|30803.9|30783.9|30806|30786|30802.9|30782.9|286
1581017400000|2020-02-06 19:30:00|30803.7|30783.7|30804.2|30784.2|30806.5|30786.5|30801.4|30781.4|203
1581017700000|2020-02-06 19:35:00|30805|30785|30799.9|30779.9|30805|30785|30796.3|30776.3|282
1581018000000|2020-02-06 19:40:00|30800.3|30780.3|30800.6|30780.6|30802.8|30782.8|30799.9|30779.9|226
1581018300000|2020-02-06 19:45:00|30800.7|30780.7|30800.5|30780.5|30802.1|30782.1|30797.2|30777.2|253
1581018600000|2020-02-06 19:50:00|30800.4|30780.4|30800.3|30780.3|30803.3|30783.3|30799.6|30779.6|205
1581018900000|2020-02-06 19:55:00|30800.4|30780.4|30795.2|30775.2|30802.3|30782.3|30793|30773|326
1581019200000|2020-02-06 20:00:00|30795.3|30775.3|30789.3|30769.3|30796|30776|30788.6|30768.6|357
1581019500000|2020-02-06 20:05:00|30789.2|30769.2|30786.3|30766.3|30791.4|30771.4|30785.7|30765.7|237
1581019800000|2020-02-06 20:10:00|30786.4|30766.4|30784|30764|30788|30768|30782.3|30762.3|254
1581020100000|2020-02-06 20:15:00|30783.8|30763.8|30782.9|30762.9|30787.1|30767.1|30781.8|30761.8|302
1581020400000|2020-02-06 20:20:00|30782.8|30762.8|30781.3|30761.3|30783.7|30763.7|30777.9|30757.9|274
1581020700000|2020-02-06 20:25:00|30781.1|30761.1|30782.3|30762.3|30783.3|30763.3|30780.2|30760.2|267
1581021000000|2020-02-06 20:30:00|30781.9|30761.9|30781.3|30761.3|30784.3|30764.3|30778.9|30758.9|320
1581021300000|2020-02-06 20:35:00|30780.8|30760.8|30782.4|30762.4|30783.3|30763.3|30780.2|30760.2|286
1581021600000|2020-02-06 20:40:00|30782.5|30762.5|30789.5|30769.5|30790.1|30770.1|30781.3|30761.3|385
1581021900000|2020-02-06 20:45:00|30789.2|30769.2|30791|30771|30791.7|30771.7|30785.6|30765.6|397
1581022200000|2020-02-06 20:50:00|30790.8|30770.8|30795.9|30775.9|30796.7|30776.7|30789.9|30769.9|424
1581022500000|2020-02-06 20:55:00|30795.3|30775.3|30799.4|30779.4|30806.7|30786.7|30793.2|30773.2|439
1581022800000|2020-02-06 21:00:00|30799.6|30779.6|30799.8|30779.8|30800.8|30780.8|30798.1|30778.1|288
1581023100000|2020-02-06 21:05:00|30799.6|30779.6|30792.9|30772.9|30800.6|30780.6|30792.7|30772.7|267
1581023400000|2020-02-06 21:10:00|30793|30773|30794.2|30774.2|30796|30776|30791.3|30771.3|262
1581023700000|2020-02-06 21:15:00|30793.3|30773.3|30793.7|30773.7|30796|30776|30791.6|30771.6|260
1581024000000|2020-02-06 21:20:00|30793.8|30773.8|30791.6|30771.6|30793.8|30773.8|30791.1|30771.1|175
1581024300000|2020-02-06 21:25:00|30791.4|30771.4|30793.8|30773.8|30795|30775|30791.2|30771.2|194
1581024600000|2020-02-06 21:30:00|30793.5|30773.5|30796|30776|30810.7|30777.7|30793|30754.5|287
1581024900000|2020-02-06 21:35:00|30796.1|30776.1|30797.3|30777.3|30799.1|30779.1|30795.8|30775.8|211
1581025200000|2020-02-06 21:40:00|30797.2|30777.2|30794.2|30774.2|30811.8|30777.4|30794|30759.4|219
1581025500000|2020-02-06 21:45:00|30794.8|30774.8|30795.6|30775.6|30812.9|30777.4|30792.5|30757.6|235
1581025800000|2020-02-06 21:50:00|30795.3|30775.3|30809.7|30759.7|30813.7|30777.3|30793.5|30758.4|213
1581026100000|2020-02-06 21:55:00|30810.3|30760.3|30797.2|30742.7|30820.4|30770.4|30796.3|30741.7|372
1581026400000|2020-02-06 22:00:00|30796.4|30743.5|30788.3|30738.3|30807.1|30753|30788.3|30729|109
1581026700000|2020-02-06 22:05:00|30793|30729|30809.3|30741.3|30817.5|30747|30788|30720.3|298
1581027000000|2020-02-06 22:10:00|30809.1|30742.2|30810.3|30743.6|30817.7|30746.6|30802.6|30734.5|409
1581027300000|2020-02-06 22:15:00|30815.2|30742.2|30805|30744.3|30818.4|30748.4|30802.2|30729.8|369
1581027600000|2020-02-06 22:20:00|30804.5|30744.6|30805|30739.7|30806.6|30750|30796.9|30737.5|300
1581027900000|2020-02-06 22:25:00|30807.7|30738.2|30806.5|30743.5|30807.8|30751|30796.4|30737.8|242
1581028200000|2020-02-06 22:30:00|30806.8|30743.2|30804.6|30745.4|30807.2|30750|30796.4|30739.5|347
1581028500000|2020-02-06 22:35:00|30805.9|30742.7|30803|30744|30808.3|30749.7|30797.9|30739.5|272
1581028800000|2020-02-06 22:40:00|30803.7|30743.6|30805.1|30738.6|30808.3|30750|30801.6|30738.6|257
1581029100000|2020-02-06 22:45:00|30805.2|30743.5|30802.8|30744.3|30807|30749.5|30798.2|30740.9|257
1581029400000|2020-02-06 22:50:00|30803.1|30743.8|30799.5|30743.9|30805.3|30748.2|30797|30738.9|210
1581029700000|2020-02-06 22:55:00|30799.9|30743.3|30800.3|30743.6|30803|30748.9|30795.4|30736.5|222
1581030000000|2020-02-06 23:00:00|30800.2|30743.9|30798.4|30746.3|30803.9|30753.9|30794.6|30741.5|378
1581030300000|2020-02-06 23:05:00|30798.8|30746.6|30798|30748|30803.4|30753.3|30795|30741.1|240
1581030600000|2020-02-06 23:10:00|30800|30750|30798.5|30745.3|30802|30752|30794|30741.4|215
1581030900000|2020-02-06 23:15:00|30798.6|30744.8|30798.5|30748.5|30802.6|30752.6|30792|30739.2|219
1581031200000|2020-02-06 23:20:00|30798.1|30748.1|30795.2|30745.2|30799.8|30749.8|30792|30742|133
1581031500000|2020-02-06 23:25:00|30797.4|30747.4|30792|30742|30803.9|30753.9|30792|30741.3|176
1581031800000|2020-02-06 23:30:00|30801|30743.2|30791|30741|30802.2|30751.4|30791|30741|188
1581032100000|2020-02-06 23:35:00|30796.5|30743.4|30800|30750|30804.2|30752.7|30791|30741|119
1581032400000|2020-02-06 23:40:00|30799.6|30749.6|30799.8|30749.8|30803.5|30752.4|30793|30743|142
1581032700000|2020-02-06 23:45:00|30799.6|30749.2|30793|30743|30803.5|30753.5|30793|30743|106
1581033000000|2020-02-06 23:50:00|30792|30742|30792.5|30742.5|30800.9|30750.7|30792|30742|40
1581033300000|2020-02-06 23:55:00|30793|30743|30793|30743|30793|30743|30793|30743|1
1581033600000|2020-02-07 00:00:00|30801|30734.2|30806.2|30754.3|30809.6|30758.4|30792.5|30734.2|403
1581033900000|2020-02-07 00:05:00|30807.1|30748.7|30800|30750|30810.6|30760.2|30800|30746.1|187
1581034200000|2020-02-07 00:10:00|30807.5|30745.5|30804.3|30754.3|30810.8|30758.6|30798.5|30744.1|217
1581034500000|2020-02-07 00:15:00|30804.1|30754.1|30805.4|30755.4|30807.6|30757.6|30797|30745.2|224
1581034800000|2020-02-07 00:20:00|30805|30755|30803.9|30753.9|30806.5|30756.5|30798.5|30747.6|206
1581035100000|2020-02-07 00:25:00|30805.2|30755.2|30805|30754|30809.4|30759.4|30796|30745.8|285
1581035400000|2020-02-07 00:30:00|30802.7|30752.7|30802.7|30752.7|30806.1|30756.1|30799.7|30746.8|294
1581035700000|2020-02-07 00:35:00|30802|30752|30808.2|30751.3|30810.6|30759.1|30798.5|30748.5|300
1581036000000|2020-02-07 00:40:00|30805|30751.7|30804.6|30754.6|30810|30757.9|30797.5|30745.5|208
1581036300000|2020-02-07 00:45:00|30803.4|30753.4|30791|30741|30805|30754.9|30791|30740.3|255
1581036600000|2020-02-07 00:50:00|30797.6|30747.6|30797.7|30747.7|30807.5|30752.8|30793|30740.8|366
1581036900000|2020-02-07 00:55:00|30797.6|30747.6|30797.8|30745.6|30804.1|30753.4|30791|30739|386
1581037200000|2020-02-07 01:00:00|30797.9|30742.9|30799|30746.8|30804|30760.7|30780.7|30740|378
1581037500000|2020-02-07 01:05:00|30799.6|30745.5|30793.8|30743.8|30802|30751.2|30790|30739.8|531
1581037800000|2020-02-07 01:10:00|30794.3|30744.3|30794.9|30743.5|30799.6|30748.6|30789.1|30739.1|603
1581038100000|2020-02-07 01:15:00|30796.4|30742.5|30797.4|30747.4|30798.2|30748.2|30788|30738|529
1581038400000|2020-02-07 01:20:00|30797|30747|30788|30738|30803.5|30753.5|30788|30738|611
1581038700000|2020-02-07 01:25:00|30792.1|30742.1|30793.5|30741.7|30799.3|30748.9|30788|30738|484
1581039000000|2020-02-07 01:30:00|30792.2|30742.2|30794.9|30744.9|30801.1|30751.1|30789|30739|492
1581039300000|2020-02-07 01:35:00|30793.7|30742.1|30788|30738|30800|30749.7|30788|30738|473
1581039600000|2020-02-07 01:40:00|30794.1|30744.1|30793.9|30743.9|30801.2|30751.2|30791.9|30739.3|630
1581039900000|2020-02-07 01:45:00|30794.3|30741.7|30795.1|30744.8|30798.9|30748.9|30791.1|30740.8|538
1581040200000|2020-02-07 01:50:00|30795.2|30743.4|30794.8|30744.8|30800.8|30750.8|30792.4|30741|525
1581040500000|2020-02-07 01:55:00|30795.3|30744.4|30794|30744|30799.2|30749.2|30792.8|30741.8|641
1581040800000|2020-02-07 02:00:00|30792.8|30742.8|30795.5|30743.4|30799.1|30747.4|30792.5|30739.4|538
1581041100000|2020-02-07 02:05:00|30795.4|30743|30795.3|30745.3|30797.4|30747.4|30792.5|30740.3|438
1581041400000|2020-02-07 02:10:00|30795|30745|30796.9|30746.9|30798.1|30748.1|30792.7|30742.7|388
1581041700000|2020-02-07 02:15:00|30797|30747|30798.3|30748.3|30798.4|30748.4|30793.2|30741.8|481
1581042000000|2020-02-07 02:20:00|30797|30747|30794.8|30744.8|30799.8|30749.8|30792.8|30742.6|438
1581042300000|2020-02-07 02:25:00|30795.4|30745.4|30792.8|30742.8|30798.2|30748.2|30790.9|30740.9|452
1581042600000|2020-02-07 02:30:00|30792.6|30742.6|30789.1|30739.1|30795.7|30745.7|30788.9|30738.9|440
1581042900000|2020-02-07 02:35:00|30789.3|30739.3|30789.7|30739.7|30797.8|30747.8|30788.6|30738.6|465
1581043200000|2020-02-07 02:40:00|30789.9|30739.9|30793.4|30743.4|30796|30758.9|30777|30739.1|486
1581043500000|2020-02-07 02:45:00|30793.6|30743.6|30790.6|30740.6|30796.6|30756.4|30775.1|30737.8|384
1581043800000|2020-02-07 02:50:00|30790.5|30740.5|30793.4|30743.4|30799.4|30749.4|30788.5|30738.5|348
1581044100000|2020-02-07 02:55:00|30795.2|30745.2|30787.3|30737.3|30797|30747|30787.3|30737.3|465
1581044400000|2020-02-07 03:00:00|30789.7|30739.7|30790.8|30740.8|30795|30745|30785.3|30735.3|421
1581044700000|2020-02-07 03:05:00|30790.9|30740.9|30794.8|30744.8|30797.1|30756.3|30774.5|30736.5|399
1581045000000|2020-02-07 03:10:00|30794.6|30744.6|30794.2|30744.2|30800.1|30757.6|30775.5|30736.8|392
1581045300000|2020-02-07 03:15:00|30792.4|30742.4|30792.7|30742.7|30801.3|30762.5|30775|30740.8|362
1581045600000|2020-02-07 03:20:00|30793|30743|30793.2|30743.2|30795.9|30758.2|30771.2|30736.6|387
1581045900000|2020-02-07 03:25:00|30794.3|30744.3|30791.1|30741.1|30796.6|30761.7|30774|30739.2|376
1581046200000|2020-02-07 03:30:00|30790.9|30740.9|30789.4|30739.4|30795.7|30756.7|30773.4|30738|332
1581046500000|2020-02-07 03:35:00|30789.9|30739.9|30771|30751|30800.1|30755.7|30771|30737.2|283
1581046800000|2020-02-07 03:40:00|30790|30740|30792.8|30742.8|30795.6|30758.3|30772.6|30737.3|383
1581047100000|2020-02-07 03:45:00|30795.1|30745.1|30778.4|30758.4|30797.2|30758.4|30773|30739.1|414
1581047400000|2020-02-07 03:50:00|30779|30759|30795.5|30745.5|30800.3|30762.8|30776|30741.2|337
1581047700000|2020-02-07 03:55:00|30793.6|30743.6|30794.7|30744.7|30801.7|30763.7|30779.4|30741.5|422
1581048000000|2020-02-07 04:00:00|30794.5|30744.5|30795.9|30745.9|30800.4|30750.4|30791.9|30741.9|437
1581048300000|2020-02-07 04:05:00|30796|30746|30794.5|30744.5|30803.8|30764.2|30779|30743|363
1581048600000|2020-02-07 04:10:00|30795.6|30745.6|30797.7|30747.7|30802.1|30759.6|30779.5|30741.5|401
1581048900000|2020-02-07 04:15:00|30796.3|30746.3|30795.7|30745.7|30799.6|30764.8|30780|30743.6|310
1581049200000|2020-02-07 04:20:00|30795.8|30745.8|30796.3|30746.3|30798.5|30760.7|30780|30743.4|312
1581049500000|2020-02-07 04:25:00|30796|30746|30796.6|30746.6|30800.4|30762.6|30781|30743.9|314
1581049800000|2020-02-07 04:30:00|30797|30747|30795.9|30745.9|30801.7|30762.7|30781|30744.9|301
1581050100000|2020-02-07 04:35:00|30797.6|30747.6|30785.4|30765.4|30802.7|30765.5|30782.5|30745.9|319
1581050400000|2020-02-07 04:40:00|30785.2|30765.2|30786|30766|30805.6|30767.1|30784.5|30748.5|343
1581050700000|2020-02-07 04:45:00|30800.4|30750.4|30804.4|30754.4|30806.1|30769.4|30784.5|30744.7|279
1581051000000|2020-02-07 04:50:00|30802.9|30752.9|30803|30753|30809.3|30766|30786|30748.9|403
1581051300000|2020-02-07 04:55:00|30802.5|30752.5|30796.1|30746.1|30805.9|30765.9|30782|30745.7|352
1581051600000|2020-02-07 05:00:00|30796.4|30746.4|30795|30745|30800.9|30764.3|30780.9|30743.6|293
1581051900000|2020-02-07 05:05:00|30795.3|30745.3|30791.9|30741.9|30799.8|30764.4|30778.5|30741.4|318
1581052200000|2020-02-07 05:10:00|30791.6|30741.6|30794.4|30744.4|30799.4|30761.8|30776.5|30740.3|310
1581052500000|2020-02-07 05:15:00|30794.5|30744.5|30780.9|30760.9|30799.8|30764.2|30780.8|30742.7|327
1581052800000|2020-02-07 05:20:00|30781|30761|30794.9|30744.9|30802.5|30761.5|30781|30743.4|321
1581053100000|2020-02-07 05:25:00|30795.5|30745.5|30797.5|30747.5|30799.3|30762.9|30779.5|30743.1|250
1581053400000|2020-02-07 05:30:00|30797.2|30747.2|30793.2|30743.2|30799|30759.6|30778|30740.6|365
1581053700000|2020-02-07 05:35:00|30793.6|30743.6|30778.9|30758.9|30799.8|30760.9|30778.5|30741.9|182
1581054000000|2020-02-07 05:40:00|30779.1|30759.1|30793.5|30743.5|30797.6|30761|30778.5|30742.4|230
1581054300000|2020-02-07 05:45:00|30793.8|30743.8|30796.2|30746.2|30799.4|30762.7|30780.8|30743.8|283
1581054600000|2020-02-07 05:50:00|30796.1|30746.1|30796.8|30746.8|30801.3|30762.4|30781|30744.5|293
1581054900000|2020-02-07 05:55:00|30796.7|30746.7|30797.4|30747.4|30802.2|30763.6|30782.4|30745.8|325
1581055200000|2020-02-07 06:00:00|30797.1|30747.1|30798.9|30748.9|30800.9|30766.3|30778.5|30743.3|490
1581055500000|2020-02-07 06:05:00|30799.1|30749.1|30803.3|30753.3|30804.8|30771.3|30783.5|30748.9|404
1581055800000|2020-02-07 06:10:00|30803.1|30753.1|30789.5|30769.5|30807.1|30773|30786|30751.1|250
1581056100000|2020-02-07 06:15:00|30805.7|30755.7|30806.5|30756.5|30808.5|30775|30788.3|30754.3|260
1581056400000|2020-02-07 06:20:00|30806.3|30756.3|30813.1|30763.1|30815.6|30779|30791|30756.1|412
1581056700000|2020-02-07 06:25:00|30812.4|30762.4|30811.1|30761.1|30814.6|30776.9|30791|30754|550
1581057000000|2020-02-07 06:30:00|30811.3|30761.3|30793.2|30773.2|30813.6|30779.4|30791.5|30758.3|480
1581057300000|2020-02-07 06:35:00|30793.7|30773.7|30788.5|30768.5|30812.1|30776|30788.5|30754.6|386
1581057600000|2020-02-07 06:40:00|30806.5|30756.5|30808.2|30758.2|30811.1|30776.6|30788.5|30754.1|399
1581057900000|2020-02-07 06:45:00|30808.5|30758.5|30801.5|30751.5|30813.7|30780.6|30782.2|30747.4|442
1581058200000|2020-02-07 06:50:00|30802|30752|30802.5|30752.5|30806|30770.1|30782.7|30749.7|398
1581058500000|2020-02-07 06:55:00|30804.8|30754.8|30803.1|30753.1|30805.2|30768.9|30783.9|30750.1|411
1581058800000|2020-02-07 07:00:00|30802.6|30752.6|30791.2|30771.2|30810|30773.1|30786.6|30751|605
1581059100000|2020-02-07 07:05:00|30791.1|30771.1|30798.4|30778.4|30811.7|30779.6|30790.9|30756.6|416
1581059400000|2020-02-07 07:10:00|30797.3|30777.3|30838.3|30788.3|30843.2|30807.9|30796.7|30767.5|705
1581059700000|2020-02-07 07:15:00|30838|30788|30845.5|30825.5|30867.6|30830.8|30826.2|30786.5|618
1581060000000|2020-02-07 07:20:00|30846.3|30826.3|30846.5|30826.5|30870.2|30838.8|30843.5|30808.9|543
1581060300000|2020-02-07 07:25:00|30846.4|30826.4|30838.4|30818.4|30847.2|30827.2|30835.9|30815.9|584
1581060600000|2020-02-07 07:30:00|30840|30820|30842|30822|30845.8|30825.8|30834.7|30814.7|579
1581060900000|2020-02-07 07:35:00|30842.1|30822.1|30844.2|30824.2|30848|30828|30840.1|30820.1|613
1581061200000|2020-02-07 07:40:00|30844|30824|30840.8|30820.8|30850.2|30830.2|30839.6|30819.6|672
1581061500000|2020-02-07 07:45:00|30839.3|30819.3|30847.9|30827.9|30850.9|30830.9|30839.3|30819.3|648
1581061800000|2020-02-07 07:50:00|30847.5|30827.5|30857.5|30837.5|30858.5|30838.5|30847.4|30827.4|572
1581062100000|2020-02-07 07:55:00|30858|30838|30861.3|30841.3|30862|30842|30849.6|30829.6|692
1581062400000|2020-02-07 08:00:00|30859.6|30839.6|30867.2|30847.2|30869.5|30849.5|30857.2|30837.2|722
1581062700000|2020-02-07 08:05:00|30867.7|30847.7|30875.3|30855.3|30877.6|30857.6|30865.9|30845.9|750
1581063000000|2020-02-07 08:10:00|30875.4|30855.4|30855.6|30835.6|30876.5|30856.5|30853.9|30833.9|650
1581063300000|2020-02-07 08:15:00|30855.9|30835.9|30856.1|30836.1|30857.5|30837.5|30848.8|30828.8|602
1581063600000|2020-02-07 08:20:00|30856.9|30836.9|30856.6|30836.6|30859.4|30839.4|30850.3|30830.3|530
1581063900000|2020-02-07 08:25:00|30856.3|30836.3|30857.5|30837.5|30861.3|30841.3|30853.1|30833.1|618
1581064200000|2020-02-07 08:30:00|30857.3|30837.3|30861.8|30841.8|30868.1|30848.1|30841.3|30821.3|662
1581064500000|2020-02-07 08:35:00|30861.1|30841.1|30860.1|30840.1|30868.3|30848.3|30856.7|30836.7|569
1581064800000|2020-02-07 08:40:00|30860.2|30840.2|30859.7|30839.7|30863.3|30843.3|30858.7|30838.7|342
1581065100000|2020-02-07 08:45:00|30859|30839|30858.9|30838.9|30866.4|30846.4|30855.1|30835.1|523
1581065400000|2020-02-07 08:50:00|30859.1|30839.1|30858.4|30838.4|30860.5|30840.5|30856.2|30836.2|404
1581065700000|2020-02-07 08:55:00|30858.5|30838.5|30932.8|30912.8|30962.7|30917.5|30857.7|30837.7|601
1581066000000|2020-02-07 09:00:00|30932.4|30912.4|30919.5|30899.5|30937.1|30917.1|30917.5|30897.5|707
1581066300000|2020-02-07 09:05:00|30918.6|30898.6|30932.2|30912.2|30943.9|30923.9|30917.7|30897.7|525
1581066600000|2020-02-07 09:10:00|30931.6|30911.6|30932|30912|30966.8|30933.3|30925|30905|655
1581066900000|2020-02-07 09:15:00|30931.7|30911.7|30924.3|30904.3|30932.7|30912.7|30917.3|30897.3|532
1581067200000|2020-02-07 09:20:00|30925.6|30905.6|30927.8|30907.8|30941.5|30921.5|30923.1|30903.1|504
1581067500000|2020-02-07 09:25:00|30927.4|30907.4|30936.8|30916.8|30940.9|30920.9|30926.3|30906.3|554
1581067800000|2020-02-07 09:30:00|30936.9|30916.9|30935.8|30915.8|30938.7|30918.7|30926.9|30906.9|634
1581068100000|2020-02-07 09:35:00|30935.7|30915.7|30937.4|30917.4|30941.1|30921.1|30934.5|30914.5|575
1581068400000|2020-02-07 09:40:00|30937.3|30917.3|30930.7|30910.7|30939.4|30919.4|30927.3|30907.3|572
1581068700000|2020-02-07 09:45:00|30931.4|30911.4|30939|30919|30939.3|30919.3|30927.3|30907.3|523
1581069000000|2020-02-07 09:50:00|30938.9|30918.9|30939.2|30919.2|30942.3|30922.3|30929.3|30909.3|545
1581069300000|2020-02-07 09:55:00|30939.3|30919.3|30944.9|30924.9|30948.1|30928.1|30936.8|30916.8|577
1581069600000|2020-02-07 10:00:00|30945.1|30925.1|30936.2|30916.2|30945.6|30925.6|30936|30916|510
1581069900000|2020-02-07 10:05:00|30936.3|30916.3|30947|30927|30949.2|30929.2|30935.6|30915.6|494
1581070200000|2020-02-07 10:10:00|30947.1|30927.1|30973.5|30953.5|30978.7|30958.7|30944.6|30924.6|739
1581070500000|2020-02-07 10:15:00|30973.6|30953.6|30960|30940|30973.6|30953.6|30959.1|30939.1|626
1581070800000|2020-02-07 10:20:00|30959.9|30939.9|30950.7|30930.7|30960.8|30940.8|30946.1|30926.1|682
1581071100000|2020-02-07 10:25:00|30950.8|30930.8|30963.1|30943.1|30966.7|30946.7|30949|30929|599
1581071400000|2020-02-07 10:30:00|30963|30943|30955.9|30935.9|30968.2|30948.2|30955.6|30935.6|637
1581071700000|2020-02-07 10:35:00|30955.7|30935.7|30949.5|30929.5|30963.6|30943.6|30946.6|30926.6|586
1581072000000|2020-02-07 10:40:00|30949.4|30929.4|30948.4|30928.4|30957.5|30937.5|30946.1|30926.1|566
1581072300000|2020-02-07 10:45:00|30948.9|30928.9|30945.3|30925.3|30952.5|30932.5|30942.2|30922.2|523
1581072600000|2020-02-07 10:50:00|30945.6|30925.6|30956.6|30936.6|30956.6|30936.6|30942.1|30922.1|494
1581072900000|2020-02-07 10:55:00|30956.5|30936.5|30942.2|30922.2|30956.5|30936.5|30940.8|30920.8|446
1581073200000|2020-02-07 11:00:00|30942.5|30922.5|30949.6|30929.6|30953.5|30933.5|30939.2|30919.2|569
1581073500000|2020-02-07 11:05:00|30949.8|30929.8|30947.8|30927.8|30953.4|30933.4|30944.4|30924.4|345
1581073800000|2020-02-07 11:10:00|30947.7|30927.7|30944.6|30924.6|30947.9|30927.9|30943.4|30923.4|324
1581074100000|2020-02-07 11:15:00|30944.2|30924.2|30949|30929|30950.6|30930.6|30941|30921|440
1581074400000|2020-02-07 11:20:00|30949.1|30929.1|30937.7|30917.7|30949.9|30929.9|30937|30917|462
1581074700000|2020-02-07 11:25:00|30937.9|30917.9|30934|30914|30944|30924|30933.6|30913.6|398
1581075000000|2020-02-07 11:30:00|30934.1|30914.1|30932.2|30912.2|30935.9|30915.9|30931.7|30911.7|379
1581075300000|2020-02-07 11:35:00|30932.4|30912.4|30938.7|30918.7|30939.3|30919.3|30931.5|30911.5|461
1581075600000|2020-02-07 11:40:00|30938.5|30918.5|30925.9|30905.9|30938.5|30918.5|30925.1|30905.1|375
1581075900000|2020-02-07 11:45:00|30925.5|30905.5|30937.8|30917.8|30939.8|30919.8|30922.2|30902.2|496
1581076200000|2020-02-07 11:50:00|30937.7|30917.7|30942.2|30922.2|30942.7|30922.7|30934.8|30914.8|393
1581076500000|2020-02-07 11:55:00|30942.1|30922.1|30943.2|30923.2|30946.4|30926.4|30938|30918|417
1581076800000|2020-02-07 12:00:00|30943.1|30923.1|30943.4|30923.4|30947.8|30927.8|30941.7|30921.7|390
1581077100000|2020-02-07 12:05:00|30943.2|30923.2|30934.6|30914.6|30943.6|30923.6|30934|30914|425
1581077400000|2020-02-07 12:10:00|30934.5|30914.5|30924.5|30904.5|30939.8|30919.8|30923.3|30903.3|456
1581077700000|2020-02-07 12:15:00|30924.6|30904.6|30923.6|30903.6|30926.7|30906.7|30918.1|30898.1|425
1581078000000|2020-02-07 12:20:00|30923.9|30903.9|30906.5|30886.5|30924|30904|30902.7|30882.7|499
1581078300000|2020-02-07 12:25:00|30905.6|30885.6|30911.6|30891.6|30925.4|30905.4|30904.9|30884.9|522
1581078600000|2020-02-07 12:30:00|30909.6|30889.6|30902.4|30882.4|30911|30891|30902.3|30882.3|452
1581078900000|2020-02-07 12:35:00|30902.9|30882.9|30903.6|30883.6|30905.7|30885.7|30898.9|30878.9|405
1581079200000|2020-02-07 12:40:00|30903.3|30883.3|30903.2|30883.2|30907.7|30887.7|30896.6|30876.6|457
1581079500000|2020-02-07 12:45:00|30903.4|30883.4|30896.9|30876.9|30906.1|30886.1|30895.9|30875.9|502
1581079800000|2020-02-07 12:50:00|30896.8|30876.8|30869.7|30849.7|30897.3|30877.3|30868.4|30848.4|515
1581080100000|2020-02-07 12:55:00|30869.9|30849.9|30846.4|30826.4|30870.3|30850.3|30845.8|30825.8|642
1581080400000|2020-02-07 13:00:00|30846.6|30826.6|30849.1|30829.1|30855.4|30835.4|30844.2|30824.2|602
1581080700000|2020-02-07 13:05:00|30849.3|30829.3|30842.6|30822.6|30851.8|30831.8|30838.2|30818.2|600
1581081000000|2020-02-07 13:10:00|30843|30823|30836.6|30816.6|30848.4|30828.4|30834.6|30814.6|508
1581081300000|2020-02-07 13:15:00|30836.5|30816.5|30832.6|30812.6|30842.1|30822.1|30831.8|30811.8|528
1581081600000|2020-02-07 13:20:00|30832.3|30812.3|30845.2|30825.2|30846.2|30826.2|30831.6|30811.6|478
1581081900000|2020-02-07 13:25:00|30845.1|30825.1|30903.3|30815|30906|30847.9|30843.4|30812|608
1581082200000|2020-02-07 13:30:00|30901.4|30809|30854.3|30834.3|30923|30859|30852.7|30807.6|1123
1581082500000|2020-02-07 13:35:00|30853.8|30833.8|30858.9|30838.9|30859.2|30839.2|30843.6|30823.6|861
1581082800000|2020-02-07 13:40:00|30859.3|30839.3|30882.4|30862.4|30893.7|30862.9|30858.9|30838.9|867
1581083100000|2020-02-07 13:45:00|30883.9|30863.9|30910.6|30890.6|30917.2|30897.2|30870.7|30850.7|828
1581083400000|2020-02-07 13:50:00|30910.5|30890.5|30906.7|30886.7|30911.6|30891.6|30899.6|30879.6|604
1581083700000|2020-02-07 13:55:00|30906|30886|30906.1|30886.1|30907|30887|30885.5|30865.5|668
1581084000000|2020-02-07 14:00:00|30904.4|30884.4|30913.7|30893.7|30917.5|30897.5|30900.9|30880.9|559
1581084300000|2020-02-07 14:05:00|30913.8|30893.8|30934.3|30914.3|30939.8|30919.8|30912.5|30892.5|788
1581084600000|2020-02-07 14:10:00|30934.1|30914.1|30939.3|30919.3|30942.1|30922.1|30925.2|30905.2|673
1581084900000|2020-02-07 14:15:00|30939.5|30919.5|30934.1|30914.1|30942.6|30922.6|30930.9|30910.9|632
1581085200000|2020-02-07 14:20:00|30934.4|30914.4|30925|30905|30938|30918|30919.5|30899.5|586
1581085500000|2020-02-07 14:25:00|30923|30903|30923.9|30903.9|30926.2|30906.2|30912.8|30892.8|624
1581085800000|2020-02-07 14:30:00|30923.8|30903.8|30893.2|30873.2|30925.9|30905.9|30887.6|30867.6|949
1581086100000|2020-02-07 14:35:00|30894.5|30874.5|30905.9|30885.9|30906.7|30886.7|30884.8|30864.8|897
1581086400000|2020-02-07 14:40:00|30906|30886|30891.8|30871.8|30916.3|30896.3|30890.3|30870.3|852
1581086700000|2020-02-07 14:45:00|30892|30872|30904.1|30884.1|30909.4|30889.4|30879.8|30859.8|845
1581087000000|2020-02-07 14:50:00|30904.7|30884.7|30915.3|30895.3|30918.1|30898.1|30899.7|30879.7|618
1581087300000|2020-02-07 14:55:00|30916|30896|30907.5|30887.5|30917|30897|30901.9|30881.9|604
1581087600000|2020-02-07 15:00:00|30908.3|30888.3|30905|30885|30923.3|30903.3|30903|30883|895
1581087900000|2020-02-07 15:05:00|30904.6|30884.6|30925.3|30905.3|30932.8|30912.8|30904.4|30884.4|749
1581088200000|2020-02-07 15:10:00|30924.3|30904.3|30926.1|30906.1|30932.8|30912.8|30923.9|30903.9|573
1581088500000|2020-02-07 15:15:00|30925.9|30905.9|30931|30911|30932.3|30912.3|30916.9|30896.9|520
1581088800000|2020-02-07 15:20:00|30931.2|30911.2|30924.4|30904.4|30935.7|30915.7|30922.4|30902.4|632
1581089100000|2020-02-07 15:25:00|30924.2|30904.2|30916.8|30896.8|30931.8|30911.8|30916|30896|775
1581089400000|2020-02-07 15:30:00|30916.9|30896.9|30905|30885|30921.4|30901.4|30902.6|30882.6|696
1581089700000|2020-02-07 15:35:00|30904.9|30884.9|30903.8|30883.8|30907.7|30887.7|30898.5|30878.5|644
1581090000000|2020-02-07 15:40:00|30903.9|30883.9|30867.2|30847.2|30905.2|30885.2|30860.5|30840.5|1005
1581090300000|2020-02-07 15:45:00|30867.7|30847.7|30875.6|30855.6|30878|30858|30858.6|30838.6|841
1581090600000|2020-02-07 15:50:00|30876.1|30856.1|30875.4|30855.4|30886.3|30866.3|30870|30850|769
1581090900000|2020-02-07 15:55:00|30875.3|30855.3|30877.4|30857.4|30896.7|30862.7|30852.3|30832.3|943
1581091200000|2020-02-07 16:00:00|30877|30857|30879.6|30859.6|30883.4|30863.4|30874.6|30854.6|752
1581091500000|2020-02-07 16:05:00|30879.5|30859.5|30885.6|30865.6|30889|30869|30878.1|30858.1|607
1581091800000|2020-02-07 16:10:00|30885.9|30865.9|30892.9|30872.9|30897.5|30877.5|30882.6|30862.6|604
1581092100000|2020-02-07 16:15:00|30892.5|30872.5|30893.3|30873.3|30893.6|30873.6|30881.7|30861.7|709
1581092400000|2020-02-07 16:20:00|30894|30874|30887.7|30867.7|30900.2|30880.2|30883.9|30863.9|640
1581092700000|2020-02-07 16:25:00|30887.2|30867.2|30907.3|30887.3|30908.4|30888.4|30887|30867|674
1581093000000|2020-02-07 16:30:00|30907.4|30887.4|30903|30883|30911.9|30891.9|30899.7|30879.7|541
1581093300000|2020-02-07 16:35:00|30902.8|30882.8|30900.4|30880.4|30910.1|30890.1|30894.1|30874.1|644
1581093600000|2020-02-07 16:40:00|30901.1|30881.1|30891.7|30871.7|30906.5|30886.5|30891.1|30871.1|667
1581093900000|2020-02-07 16:45:00|30891.5|30871.5|30881|30861|30893.1|30873.1|30873.2|30853.2|547
1581094200000|2020-02-07 16:50:00|30881.6|30861.6|30882.6|30862.6|30893.5|30873.5|30874.5|30854.5|574
1581094500000|2020-02-07 16:55:00|30882.2|30862.2|30889.3|30869.3|30898.7|30878.7|30882.2|30862.2|614
1581094800000|2020-02-07 17:00:00|30888.8|30868.8|30897.9|30877.9|30898|30878|30887.1|30867.1|431
1581095100000|2020-02-07 17:05:00|30898.1|30878.1|30924|30904|30944.5|30909.7|30898.1|30878.1|485
1581095400000|2020-02-07 17:10:00|30923.9|30903.9|30929.1|30909.1|30929.9|30909.9|30921.3|30901.3|358
1581095700000|2020-02-07 17:15:00|30928.9|30908.9|30925.5|30905.5|30929.2|30909.2|30923.8|30903.8|323
1581096000000|2020-02-07 17:20:00|30926.6|30906.6|30927.4|30907.4|30929.1|30909.1|30922.5|30902.5|389
1581096300000|2020-02-07 17:25:00|30926.5|30906.5|30930.6|30910.6|30931.6|30911.6|30925.2|30905.2|382
1581096600000|2020-02-07 17:30:00|30929.9|30909.9|30926.7|30906.7|30931.9|30911.9|30924.9|30904.9|423
1581096900000|2020-02-07 17:35:00|30926.5|30906.5|30932.3|30912.3|30932.7|30912.7|30925.7|30905.7|380
1581097200000|2020-02-07 17:40:00|30932.4|30912.4|30932.6|30912.6|30934.9|30914.9|30930|30910|342
1581097500000|2020-02-07 17:45:00|30932.3|30912.3|30934.2|30914.2|30936.5|30916.5|30931.6|30911.6|314
1581097800000|2020-02-07 17:50:00|30934.5|30914.5|30936.4|30916.4|30941.3|30921.3|30933.6|30913.6|385
1581098100000|2020-02-07 17:55:00|30936.7|30916.7|30943.4|30923.4|30944.9|30924.9|30933.9|30913.9|503
1581098400000|2020-02-07 18:00:00|30945.3|30925.3|30940.8|30920.8|30946.6|30926.6|30934.6|30914.6|544
1581098700000|2020-02-07 18:05:00|30941|30921|30935.9|30915.9|30941|30921|30933.9|30913.9|366
1581099000000|2020-02-07 18:10:00|30935.8|30915.8|30939.5|30919.5|30940|30920|30932.4|30912.4|400
1581099300000|2020-02-07 18:15:00|30939.4|30919.4|30942.2|30922.2|30944.2|30924.2|30938.5|30918.5|322
1581099600000|2020-02-07 18:20:00|30942|30922|30941.1|30921.1|30943.9|30923.9|30940.4|30920.4|251
1581099900000|2020-02-07 18:25:00|30940.9|30920.9|30935.7|30915.7|30942.3|30922.3|30935.1|30915.1|259
1581100200000|2020-02-07 18:30:00|30935.8|30915.8|30932.5|30912.5|30935.8|30915.8|30927.8|30907.8|324
1581100500000|2020-02-07 18:35:00|30932.6|30912.6|30940|30920|30941.9|30921.9|30930.7|30910.7|430
1581100800000|2020-02-07 18:40:00|30939.9|30919.9|30939.3|30919.3|30941.9|30921.9|30938.6|30918.6|279
1581101100000|2020-02-07 18:45:00|30939.4|30919.4|30944.2|30924.2|30944.8|30924.8|30936.9|30916.9|325
1581101400000|2020-02-07 18:50:00|30944.1|30924.1|30947|30927|30947.1|30927.1|30941.9|30921.9|255
1581101700000|2020-02-07 18:55:00|30946.6|30926.6|30943.9|30923.9|30947.4|30927.4|30943.9|30923.9|221
1581102000000|2020-02-07 19:00:00|30944.1|30924.1|30941.5|30921.5|30944.6|30924.6|30940.6|30920.6|398
1581102300000|2020-02-07 19:05:00|30941.4|30921.4|30941.4|30921.4|30944.8|30924.8|30940.9|30920.9|374
1581102600000|2020-02-07 19:10:00|30941.5|30921.5|30941|30921|30943.4|30923.4|30939.4|30919.4|276
1581102900000|2020-02-07 19:15:00|30940.8|30920.8|30936.1|30916.1|30943|30923|30934.1|30914.1|378
1581103200000|2020-02-07 19:20:00|30936|30916|30936.5|30916.5|30937.1|30917.1|30932.5|30912.5|387
1581103500000|2020-02-07 19:25:00|30936.4|30916.4|30935|30915|30936.9|30916.9|30933.8|30913.8|287
1581103800000|2020-02-07 19:30:00|30935.1|30915.1|30935.3|30915.3|30937.3|30917.3|30934.4|30914.4|323
1581104100000|2020-02-07 19:35:00|30935.4|30915.4|30933.5|30913.5|30935.4|30915.4|30930.7|30910.7|280
1581104400000|2020-02-07 19:40:00|30934.4|30914.4|30939.9|30919.9|30940.7|30920.7|30933.9|30913.9|352
1581104700000|2020-02-07 19:45:00|30941|30921|30936.2|30916.2|30941.2|30921.2|30933.8|30913.8|351
1581105000000|2020-02-07 19:50:00|30936.3|30916.3|30933.4|30913.4|30940.5|30920.5|30932.1|30912.1|362
1581105300000|2020-02-07 19:55:00|30933.3|30913.3|30935.5|30915.5|30936.4|30916.4|30932.9|30912.9|385
1581105600000|2020-02-07 20:00:00|30937.1|30917.1|30939.5|30919.5|30941.3|30921.3|30936|30916|289
1581105900000|2020-02-07 20:05:00|30939.2|30919.2|30935.4|30915.4|30940.5|30920.5|30935.1|30915.1|285
1581106200000|2020-02-07 20:10:00|30935.5|30915.5|30936.3|30916.3|30938.1|30918.1|30933.8|30913.8|355
1581106500000|2020-02-07 20:15:00|30936.2|30916.2|30936.6|30916.6|30938.1|30918.1|30934.6|30914.6|325
1581106800000|2020-02-07 20:20:00|30937|30917|30938.5|30918.5|30941|30921|30936|30916|355
1581107100000|2020-02-07 20:25:00|30938.3|30918.3|30941.5|30921.5|30943.1|30923.1|30937.7|30917.7|365
1581107400000|2020-02-07 20:30:00|30941|30921|30934.5|30914.5|30955.7|30921.7|30932.5|30899.6|411
1581107700000|2020-02-07 20:35:00|30934.4|30914.4|30931.5|30911.5|30949.1|30915.2|30930.5|30897.6|387
1581108000000|2020-02-07 20:40:00|30931.4|30911.4|30927.5|30907.5|30943.8|30912.6|30925.4|30892.5|380
1581108300000|2020-02-07 20:45:00|30927.9|30907.9|30908|30888|30934.4|30911.1|30904.4|30871.1|502
1581108600000|2020-02-07 20:50:00|30907.8|30887.8|30921.4|30871.4|30925.6|30891.8|30904.1|30868.9|340
1581108900000|2020-02-07 20:55:00|30921.3|30871.3|30903.6|30883.6|30923.8|30888|30902.2|30868.9|399
1581109200000|2020-02-07 21:00:00|30903.7|30883.7|30903|30883|30906.4|30886.4|30901.4|30881.4|338
1581109500000|2020-02-07 21:05:00|30903.8|30883.8|30906|30886|30920.2|30887.3|30902.8|30867.1|279
1581109800000|2020-02-07 21:10:00|30906.1|30886.1|30905.3|30885.3|30922.1|30889.8|30903.9|30869.8|327
1581110100000|2020-02-07 21:15:00|30905.5|30885.5|30906.5|30886.5|30922.3|30888.6|30903.8|30872|258
1581110400000|2020-02-07 21:20:00|30907.3|30887.3|30921.6|30871.6|30922.1|30890.4|30906.4|30871.1|218
1581110700000|2020-02-07 21:25:00|30924.5|30874.5|30919.8|30869.8|30924.5|30890.1|30904.8|30868.9|225
1581111000000|2020-02-07 21:30:00|30921.6|30871.6|30904.6|30884.6|30924.8|30890.5|30903.3|30869.9|256
1581111300000|2020-02-07 21:35:00|30904.5|30884.5|30902.7|30882.7|30922.4|30886.7|30901.1|30864.3|312
1581111600000|2020-02-07 21:40:00|30902.8|30882.8|30924.2|30874.2|30924.6|30888.7|30902|30864.5|283
1581111900000|2020-02-07 21:45:00|30923.7|30873.7|30924.8|30874.8|30927.1|30890.2|30907.6|30863.5|349
1581112200000|2020-02-07 21:50:00|30926.3|30876.3|30925.7|30875.7|30933.2|30890.4|30910.4|30865|412
1581112500000|2020-02-07 21:55:00|30925.2|30875.2|30911.1|30861.1|30945.1|30890.4|30895.1|30829.3|293
1581282000000|2020-02-09 21:00:00|30976.6|30869.2|30970.9|30867.7|30990|30869.2|30970.9|30861.2|14
1581282600000|2020-02-09 21:10:00|30988|30863|30970.9|30867.7|30996.6|30867.7|30970.9|30858.7|3
1581282900000|2020-02-09 21:15:00|30998|30861|30973.3|30868.1|31018|30870.1|30970.8|30837|17
1581283200000|2020-02-09 21:20:00|30983.3|30864.1|30970.8|30870.1|30988|30870.1|30970.8|30862|22
1581283500000|2020-02-09 21:25:00|30987|30862|30970.8|30870.1|30988|30870.1|30970.8|30862|18
1581283800000|2020-02-09 21:30:00|30982.6|30863.3|30976.6|30869.2|30999|30870.1|30970.8|30860|11
1581284100000|2020-02-09 21:35:00|30982|30865.9|30977|30868.9|30998|30869.2|30976.6|30860|39
1581284400000|2020-02-09 21:40:00|30976.6|30869.2|30978.4|30874.8|30998|30874.8|30976.6|30860|20
1581285000000|2020-02-09 21:50:00|31025|30839|30978.4|30874.8|31025|30874.8|30978.4|30839|3
1581285300000|2020-02-09 21:55:00|31002.5|30856.8|30978.9|30881.5|31026|30881.5|30978.4|30851|17
1581285600000|2020-02-09 22:00:00|30980.6|30886.3|30997|30885|31007|30906.8|30972.7|30874|104
1581285900000|2020-02-09 22:05:00|30998|30886|30963.4|30890.3|30998|30906.8|30959.6|30882|109
1581286200000|2020-02-09 22:10:00|30963.3|30890.2|30964.3|30888.8|30985.8|30901.3|30959.2|30878.5|186
1581286500000|2020-02-09 22:15:00|30964.7|30888.5|30959.7|30898.8|30975.2|30907.8|30953.9|30880.4|155
1581286800000|2020-02-09 22:20:00|30958.4|30899.9|30962.4|30893.5|30963.6|30906.9|30954.8|30890.9|83
1581287100000|2020-02-09 22:25:00|30961.9|30892.1|30961.5|30894.5|30973.2|30907.9|30954.9|30882.9|94
1581287400000|2020-02-09 22:30:00|30963.7|30895|30961.5|30896.1|30963.7|30909.9|30955|30895|155
1581287700000|2020-02-09 22:35:00|30963.4|30895.8|30959.5|30909.2|30968.1|30909.2|30955.8|30895.7|122
1581288000000|2020-02-09 22:40:00|30959.4|30909.4|30960|30896.2|30967.5|30910.4|30954.7|30896.2|168
1581288300000|2020-02-09 22:45:00|30959.9|30896.1|30960.9|30896.9|30967.6|30908.9|30956.6|30896|127
1581288600000|2020-02-09 22:50:00|30961.5|30896.8|30960.9|30896.9|30963.1|30910.6|30958.7|30896.5|64
1581288900000|2020-02-09 22:55:00|30961.3|30896.8|30960.5|30896.9|30967.6|30909.7|30956.6|30896|98
1581289200000|2020-02-09 23:00:00|30953.6|30901.4|30963.5|30900|30967.7|30910.2|30949.1|30895.9|332
1581289500000|2020-02-09 23:05:00|30963.4|30899.9|30965.4|30895.3|30968.1|30907|30952.7|30892.2|282
1581289800000|2020-02-09 23:10:00|30965.7|30894.6|30962.6|30896.1|30971.2|30901.9|30949|30889.3|320
1581290100000|2020-02-09 23:15:00|30963|30896|30951|30883.8|30968.8|30898.3|30941.9|30883.1|281
1581290400000|2020-02-09 23:20:00|30952.3|30883.1|30949.2|30884.6|30955.3|30892.2|30941.7|30878|302
1581290700000|2020-02-09 23:25:00|30947.8|30885.5|30942.5|30889.4|30954.4|30895.9|30938.1|30882.4|263
1581291000000|2020-02-09 23:30:00|30942.6|30890.1|30945.5|30885.4|30955.7|30896.7|30938.4|30876.8|432
1581291300000|2020-02-09 23:35:00|30946.4|30886.2|30944.5|30879.2|30950.5|30892.9|30932.1|30871.6|553
1581291600000|2020-02-09 23:40:00|30946.9|30877.8|30940.2|30878.6|30949.4|30884.4|30936.5|30871|499
1581291900000|2020-02-09 23:45:00|30939.9|30879.4|30940.9|30878.6|30949|30883.4|30929.7|30871|464
1581292200000|2020-02-09 23:50:00|30938.3|30880.6|30933.3|30883.3|30944.8|30890.1|30924.9|30874|377
1581292500000|2020-02-09 23:55:00|30933.5|30883.5|30942|30877.1|30948.6|30886.6|30925.6|30868|420
1581292800000|2020-02-10 00:00:00|30930|30880|30928.4|30878.4|30947.4|30890.4|30923.7|30873.7|595
1581293100000|2020-02-10 00:05:00|30925.7|30875.7|30946.4|30883.2|30955.1|30890.6|30925.7|30872.8|490
1581293400000|2020-02-10 00:10:00|30947.8|30883.4|30946.5|30878.5|30951.7|30885.9|30937.1|30871.5|408
1581293700000|2020-02-10 00:15:00|30946.8|30878.3|30926.5|30870.6|30953|30886.2|30923.8|30866.7|451
1581294000000|2020-02-10 00:20:00|30925.3|30870.5|30916.1|30866.1|30927|30875.7|30894.6|30863.6|525
1581294300000|2020-02-10 00:25:00|30915.9|30865.9|30917.2|30867.2|30933.4|30883.4|30913.6|30863.6|500
1581294600000|2020-02-10 00:30:00|30916.7|30866.7|30914.2|30864.2|30928.9|30876|30896|30862.1|358
1581294900000|2020-02-10 00:35:00|30914|30864|30916.6|30866.6|30924|30872.3|30910|30860|414
1581295200000|2020-02-10 00:40:00|30915.3|30865.3|30913.8|30863.8|30917|30874.5|30894.5|30859.9|551
1581295500000|2020-02-10 00:45:00|30913.7|30863.7|30912.3|30862.3|30918.2|30868.2|30910.2|30860.2|358
1581295800000|2020-02-10 00:50:00|30912.4|30862.4|30910.1|30860.1|30918.4|30875.2|30895.2|30859.6|458
1581296100000|2020-02-10 00:55:00|30911.5|30861.5|30911.1|30861.1|30916.1|30873.2|30892.6|30856.5|509
1581296400000|2020-02-10 01:00:00|30909|30859|30891.5|30871.5|30912.4|30871.9|30890.1|30853.2|432
1581296700000|2020-02-10 01:05:00|30892.3|30872.3|30905.8|30855.8|30910.7|30875.6|30889.3|30855.2|330
1581297000000|2020-02-10 01:10:00|30906.9|30856.9|30905.4|30855.4|30908.5|30872.8|30887.5|30853.4|270
1581297300000|2020-02-10 01:15:00|30905.5|30855.5|30885.6|30865.6|30909.5|30872.6|30885.2|30854.2|335
1581297600000|2020-02-10 01:20:00|30885.8|30865.8|30909.8|30859.8|30910.9|30872.6|30884.7|30853.8|336
1581297900000|2020-02-10 01:25:00|30909.3|30859.3|30906.6|30856.6|30909.3|30873.9|30887.7|30854.8|298
1581298200000|2020-02-10 01:30:00|30906.8|30856.8|30905.4|30855.4|30908.9|30872.3|30887.6|30853.7|378
1581298500000|2020-02-10 01:35:00|30906.2|30856.2|30908|30858|30910.1|30860.1|30905.2|30855.2|399
1581298800000|2020-02-10 01:40:00|30908.4|30858.4|30911.4|30861.4|30912.7|30873.2|30889|30856.7|381
1581299100000|2020-02-10 01:45:00|30911.5|30861.5|30912.6|30862.6|30915|30875.8|30892.9|30859.6|439
1581299400000|2020-02-10 01:50:00|30911.3|30861.3|30913.3|30863.3|30917|30879.7|30893|30861.3|321
1581299700000|2020-02-10 01:55:00|30913.8|30863.8|30912|30862|30915.1|30878.9|30891.7|30859.1|318
1581300000000|2020-02-10 02:00:00|30912.5|30862.5|30909.3|30859.3|30916.2|30878.1|30889.1|30857.8|329
1581300300000|2020-02-10 02:05:00|30908|30858|30903.7|30853.7|30910.3|30874.4|30887|30852.6|392
1581300600000|2020-02-10 02:10:00|30903.8|30853.8|30904.6|30854.6|30907.4|30870.4|30886.9|30851.1|424
1581300900000|2020-02-10 02:15:00|30905|30855|30893.5|30873.5|30910.1|30873.5|30888.1|30852.9|482
1581301200000|2020-02-10 02:20:00|30891.6|30871.6|30906.5|30856.5|30909.7|30874.2|30888.8|30854.3|508
1581301500000|2020-02-10 02:25:00|30906.2|30856.2|30905|30855|30907.8|30857.8|30901.2|30851.2|692
1581301800000|2020-02-10 02:30:00|30904.4|30854.4|30907.3|30857.3|30909.9|30866.7|30886.7|30851.1|647
1581302100000|2020-02-10 02:35:00|30907.7|30857.7|30904.7|30854.7|30911.6|30869.5|30889.5|30852.7|686
1581302400000|2020-02-10 02:40:00|30903.8|30853.8|30905.8|30855.8|30913.4|30863.4|30903.3|30853.3|802
1581302700000|2020-02-10 02:45:00|30905.7|30855.7|30904.7|30854.7|30908.9|30865|30885|30852.9|598
1581303000000|2020-02-10 02:50:00|30904.5|30854.5|30905.6|30855.6|30909.5|30868.9|30885.5|30852.7|451
1581303300000|2020-02-10 02:55:00|30905.7|30855.7|30898.2|30848.2|30908.5|30867.6|30884.5|30847.3|526
1581303600000|2020-02-10 03:00:00|30899.4|30849.4|30900.6|30850.6|30905.2|30855.2|30896.9|30846.9|605
1581303900000|2020-02-10 03:05:00|30900.8|30850.8|30900.4|30850.4|30904.8|30865.9|30883|30848.2|408
1581304200000|2020-02-10 03:10:00|30900.3|30850.3|30885.9|30865.9|30905.7|30866.4|30883.5|30848.8|332
1581304500000|2020-02-10 03:15:00|30885.6|30865.6|30914|30864|30922.4|30868.7|30883.5|30849.3|387
1581304800000|2020-02-10 03:20:00|30912.1|30862.1|30915|30865|30915.9|30865.9|30910.3|30860.3|402
1581305100000|2020-02-10 03:25:00|30914.6|30864.6|30912.6|30862.6|30916|30875.4|30895.4|30859.5|374
1581305400000|2020-02-10 03:30:00|30913.3|30863.3|30912.4|30862.4|30915.9|30873|30893|30858|484
1581305700000|2020-02-10 03:35:00|30912.7|30862.7|30912.8|30862.8|30916.3|30876.1|30893.5|30859.2|474
1581306000000|2020-02-10 03:40:00|30913|30863|30910.7|30860.7|30915.3|30878.7|30892.9|30858.7|400
1581306300000|2020-02-10 03:45:00|30910|30860|30892.6|30872.6|30911.5|30874.3|30890.5|30855.9|286
1581306600000|2020-02-10 03:50:00|30895.9|30875.9|30907.6|30857.6|30910.4|30875.9|30891.7|30856.6|259
1581306900000|2020-02-10 03:55:00|30907.9|30857.9|30907.8|30857.8|30910.8|30872.9|30889.5|30855.4|345
1581307200000|2020-02-10 04:00:00|30907.7|30857.7|30907.8|30857.8|30909.2|30873.4|30890.2|30855.3|283
1581307500000|2020-02-10 04:05:00|30908.1|30858.1|30909.4|30859.4|30909.8|30874.2|30889.1|30855.7|319
1581307800000|2020-02-10 04:10:00|30909.5|30859.5|30908.7|30858.7|30909.6|30874.7|30890.6|30855.6|300
1581308100000|2020-02-10 04:15:00|30908|30858|30907|30857|30909.2|30874.1|30890|30855.4|287
1581308400000|2020-02-10 04:20:00|30907.1|30857.1|30891.3|30871.3|30908.2|30872.7|30887.4|30854.1|276
1581308700000|2020-02-10 04:25:00|30892.3|30872.3|30890.4|30870.4|30908.2|30872.5|30888.2|30853.4|278
1581309000000|2020-02-10 04:30:00|30891.7|30871.7|30902.3|30852.3|30906.8|30871.7|30886|30852.3|273
1581309300000|2020-02-10 04:35:00|30902.8|30852.8|30903.2|30853.2|30905.2|30867.9|30884.5|30850.9|297
1581309600000|2020-02-10 04:40:00|30902.9|30852.9|30886.2|30866.2|30905|30869.6|30884.7|30848.9|284
1581309900000|2020-02-10 04:45:00|30886.8|30866.8|30899.1|30849.1|30904.1|30867.7|30884.6|30849.1|322
1581310200000|2020-02-10 04:50:00|30899.2|30849.2|30901.7|30851.7|30902.7|30866.6|30882|30848.3|274
1581310500000|2020-02-10 04:55:00|30900.8|30850.8|30895.5|30845.5|30901.9|30866|30878.8|30843|371
1581310800000|2020-02-10 05:00:00|30895.3|30845.3|30896.4|30846.4|30899.8|30861.9|30876.9|30843.1|394
1581311100000|2020-02-10 05:05:00|30897.3|30847.3|30882.1|30862.1|30898.2|30862.4|30878.1|30845.3|266
1581311400000|2020-02-10 05:10:00|30882.2|30862.2|30895.1|30845.1|30897.9|30862.6|30877.8|30844.3|237
1581311700000|2020-02-10 05:15:00|30894.7|30844.7|30896.9|30846.9|30899.8|30861.5|30875.9|30843.1|273
1581312000000|2020-02-10 05:20:00|30897.5|30847.5|30897.9|30847.9|30901.7|30865.4|30879.8|30845.5|283
1581312300000|2020-02-10 05:25:00|30897.7|30847.7|30898.3|30848.3|30900.8|30864.2|30878.5|30844.4|312
1581312600000|2020-02-10 05:30:00|30897.7|30847.7|30883.4|30863.4|30901.4|30866.8|30881.8|30846|332
1581312900000|2020-02-10 05:35:00|30883.5|30863.5|30899.6|30849.6|30901.3|30865.4|30881.1|30845.6|234
1581313200000|2020-02-10 05:40:00|30899.5|30849.5|30902.2|30852.2|30904|30868.1|30882.8|30846.6|287
1581313500000|2020-02-10 05:45:00|30901.2|30851.2|30900|30850|30903.1|30867.5|30882.9|30847.5|297
1581313800000|2020-02-10 05:50:00|30899.6|30849.6|30900|30850|30901.6|30867|30882.4|30847.2|280
1581314100000|2020-02-10 05:55:00|30900.5|30850.5|30900|30850|30901|30865.1|30881.4|30846.2|354
1581314400000|2020-02-10 06:00:00|30898.7|30848.7|30884.2|30864.2|30900.2|30864.4|30877.9|30845.5|382
1581314700000|2020-02-10 06:05:00|30883.8|30863.8|30902.9|30852.9|30903.1|30869.1|30881.7|30849|326
1581315000000|2020-02-10 06:10:00|30902.6|30852.6|30887.5|30867.5|30904.6|30868.6|30884.8|30851.5|310
1581315300000|2020-02-10 06:15:00|30887.8|30867.8|30903.6|30853.6|30906.9|30871.7|30885.6|30852.3|354
1581315600000|2020-02-10 06:20:00|30903.8|30853.8|30886.7|30866.7|30904.8|30869.7|30883.7|30851.8|296
1581315900000|2020-02-10 06:25:00|30885.9|30865.9|30887.1|30867.1|30905.6|30870|30884.5|30851.6|356
1581316200000|2020-02-10 06:30:00|30886.9|30866.9|30900.9|30850.9|30901.6|30867.1|30881.8|30848.1|339
1581316500000|2020-02-10 06:35:00|30900.7|30850.7|30902.5|30852.5|30904.6|30867.7|30881.6|30849|310
1581316800000|2020-02-10 06:40:00|30902.3|30852.3|30897.8|30847.8|30904.6|30869.9|30881.4|30846.8|346
1581317100000|2020-02-10 06:45:00|30898|30848|30889|30839|30898|30862.1|30865.6|30831.2|454
1581317400000|2020-02-10 06:50:00|30888.5|30838.5|30906.5|30856.5|30906.6|30860.2|30871.5|30838|396
1581317700000|2020-02-10 06:55:00|30905.2|30855.2|30907.5|30857.5|30909.2|30870.2|30882.8|30851|479
1581318000000|2020-02-10 07:00:00|30907.2|30857.2|30906.3|30856.3|30914.6|30864.6|30904|30854|613
1581318300000|2020-02-10 07:05:00|30906.1|30856.1|30906.8|30856.8|30908.5|30870|30889.9|30854.1|398
1581318600000|2020-02-10 07:10:00|30906.7|30856.7|30907.6|30857.6|30910.6|30873.9|30889.7|30854.4|466
1581318900000|2020-02-10 07:15:00|30907.7|30857.7|30890.8|30840.8|30907.8|30865.7|30876.5|30839.3|479
1581319200000|2020-02-10 07:20:00|30890.3|30840.3|30887.3|30837.3|30896.2|30855.8|30872.5|30835.9|468
1581319500000|2020-02-10 07:25:00|30888.3|30838.3|30888.6|30838.6|30892.4|30855.6|30870.6|30835.2|454
1581319800000|2020-02-10 07:30:00|30872.1|30852.1|30887.7|30837.7|30897.5|30853.6|30871.7|30835.2|824
1581320100000|2020-02-10 07:35:00|30888.2|30838.2|30890.9|30840.9|30895.7|30857.1|30875.4|30832.8|715
1581320400000|2020-02-10 07:40:00|30891.9|30841.9|30893|30843|30895.9|30845.9|30887.1|30837.1|606
1581320700000|2020-02-10 07:45:00|30893.4|30843.4|30880.9|30860.9|30898|30864.4|30878.3|30841.9|489
1581321000000|2020-02-10 07:50:00|30880.2|30860.2|30890.2|30870.2|30897|30871|30877.8|30844|598
1581321300000|2020-02-10 07:55:00|30889.7|30869.7|30892.2|30872.2|30897.5|30877.5|30889|30869|551
1581321600000|2020-02-10 08:00:00|30891.4|30871.4|30892.8|30872.8|30894.8|30874.8|30886.4|30866.4|652
1581321900000|2020-02-10 08:05:00|30893.1|30873.1|30901.4|30881.4|30904.5|30884.5|30893.1|30873.1|590
1581322200000|2020-02-10 08:10:00|30901.3|30881.3|30900.7|30880.7|30903.3|30883.3|30895.1|30875.1|519
1581322500000|2020-02-10 08:15:00|30900.1|30880.1|30898.4|30878.4|30902.8|30882.8|30894.1|30874.1|607
1581322800000|2020-02-10 08:20:00|30897.6|30877.6|30894.5|30874.5|30898.2|30878.2|30892.8|30872.8|468
1581323100000|2020-02-10 08:25:00|30894.8|30874.8|30891.2|30871.2|30895.8|30875.8|30885.7|30865.7|530
1581323400000|2020-02-10 08:30:00|30890.4|30870.4|30879.3|30859.3|30897|30872.9|30873.3|30841.8|591
1581323700000|2020-02-10 08:35:00|30879.4|30859.4|30888.4|30838.4|30892|30859.4|30862.4|30836.3|590
1581324000000|2020-02-10 08:40:00|30888.3|30838.3|30886.6|30866.6|30898|30878|30873.4|30838|686
1581324300000|2020-02-10 08:45:00|30886.7|30866.7|30891.4|30871.4|30893.4|30873.4|30884|30864|609
1581324600000|2020-02-10 08:50:00|30891.5|30871.5|30873.6|30853.6|30895.9|30875.9|30870.4|30850.4|630
1581324900000|2020-02-10 08:55:00|30869.1|30849.1|30863.1|30843.1|30873.2|30853.2|30861.4|30841.4|514
1581325200000|2020-02-10 09:00:00|30861.9|30841.9|30868.3|30848.3|30869.5|30849.5|30861.6|30841.6|552
1581325500000|2020-02-10 09:05:00|30868.5|30848.5|30879.1|30859.1|30886.5|30866.5|30867.3|30847.3|613
1581325800000|2020-02-10 09:10:00|30879.7|30859.7|30882.2|30862.2|30883.5|30863.5|30877.5|30857.5|420
1581326100000|2020-02-10 09:15:00|30881.8|30861.8|30882|30862|30888.3|30868.3|30880|30860|441
1581326400000|2020-02-10 09:20:00|30881.5|30861.5|30881.2|30861.2|30884.8|30864.8|30875.7|30855.7|454
1581326700000|2020-02-10 09:25:00|30882.6|30862.6|30879.4|30859.4|30883.8|30863.8|30876.3|30856.3|546
1581327000000|2020-02-10 09:30:00|30879.7|30859.7|30874.4|30854.4|30880.3|30860.3|30871.8|30851.8|501
1581327300000|2020-02-10 09:35:00|30874.3|30854.3|30873.4|30853.4|30876|30856|30869.5|30849.5|396
1581327600000|2020-02-10 09:40:00|30872.6|30852.6|30878.3|30858.3|30878.9|30858.9|30871.6|30851.6|429
1581327900000|2020-02-10 09:45:00|30878.2|30858.2|30891.8|30871.8|30892.4|30872.4|30871.2|30851.2|520
1581328200000|2020-02-10 09:50:00|30891.7|30871.7|30895|30875|30895.6|30875.6|30890.9|30870.9|458
1581328500000|2020-02-10 09:55:00|30894.5|30874.5|30885.4|30865.4|30895|30875|30883.5|30863.5|500
1581328800000|2020-02-10 10:00:00|30885.8|30865.8|30882.9|30862.9|30888.3|30868.3|30878.6|30858.6|478
1581329100000|2020-02-10 10:05:00|30882.4|30862.4|30876.6|30856.6|30883.4|30863.4|30876.6|30856.6|368
1581329400000|2020-02-10 10:10:00|30877.2|30857.2|30880.3|30860.3|30881.8|30861.8|30875.6|30855.6|332
1581329700000|2020-02-10 10:15:00|30880.4|30860.4|30876.8|30856.8|30882.5|30862.5|30876.6|30856.6|307
1581330000000|2020-02-10 10:20:00|30876.6|30856.6|30876.4|30856.4|30881.8|30861.8|30871.9|30851.9|453
1581330300000|2020-02-10 10:25:00|30876.9|30856.9|30878.7|30858.7|30880.1|30860.1|30874.5|30854.5|335
1581330600000|2020-02-10 10:30:00|30878.9|30858.9|30870|30850|30878.9|30858.9|30868|30848|470
1581330900000|2020-02-10 10:35:00|30870.4|30850.4|30864|30844|30871.6|30851.6|30860.1|30840.1|520
1581331200000|2020-02-10 10:40:00|30863.9|30843.9|30864|30844|30872.3|30852.3|30861.6|30841.6|537
1581331500000|2020-02-10 10:45:00|30863.9|30843.9|30859|30839|30866.2|30846.2|30851.5|30831.5|658
1581331800000|2020-02-10 10:50:00|30858.8|30838.8|30849.7|30829.7|30858.8|30838.8|30849.2|30829.2|429
1581332100000|2020-02-10 10:55:00|30850.9|30830.9|30861.9|30841.9|30862.6|30842.6|30849.9|30829.9|456
1581332400000|2020-02-10 11:00:00|30862|30842|30868.6|30848.6|30871.4|30851.4|30862|30842|494
1581332700000|2020-02-10 11:05:00|30868.7|30848.7|30864.8|30844.8|30872.5|30852.5|30863.9|30843.9|497
1581333000000|2020-02-10 11:10:00|30865|30845|30855.6|30835.6|30865.9|30845.9|30855.3|30835.3|423
1581333300000|2020-02-10 11:15:00|30855.7|30835.7|30860.7|30840.7|30862.5|30842.5|30855.7|30835.7|364
1581333600000|2020-02-10 11:20:00|30860.5|30840.5|30857.6|30837.6|30863.7|30843.7|30856.4|30836.4|422
1581333900000|2020-02-10 11:25:00|30857.4|30837.4|30859.6|30839.6|30860.1|30840.1|30854.3|30834.3|386
1581334200000|2020-02-10 11:30:00|30859.8|30839.8|30853.6|30833.6|30864.2|30844.2|30851.9|30831.9|542
1581334500000|2020-02-10 11:35:00|30853.5|30833.5|30859.2|30839.2|30860.3|30840.3|30852.3|30832.3|392
1581334800000|2020-02-10 11:40:00|30858.8|30838.8|30854.5|30834.5|30859|30839|30851.5|30831.5|385
1581335100000|2020-02-10 11:45:00|30853.4|30833.4|30844.2|30824.2|30855.7|30835.7|30843.8|30823.8|409
1581335400000|2020-02-10 11:50:00|30844.4|30824.4|30843.7|30823.7|30849.9|30829.9|30838.7|30818.7|464
1581335700000|2020-02-10 11:55:00|30844|30824|30845.1|30825.1|30845.7|30825.7|30839.9|30819.9|413
1581336000000|2020-02-10 12:00:00|30845.2|30825.2|30848.2|30828.2|30851.8|30831.8|30843|30823|420
1581336300000|2020-02-10 12:05:00|30848.1|30828.1|30843.4|30823.4|30848.3|30828.3|30840.2|30820.2|465
1581336600000|2020-02-10 12:10:00|30843.6|30823.6|30838.9|30818.9|30847.7|30827.7|30835.6|30815.6|392
1581336900000|2020-02-10 12:15:00|30838.8|30818.8|30842.2|30822.2|30843.1|30823.1|30835.6|30815.6|451
1581337200000|2020-02-10 12:20:00|30842.3|30822.3|30836.5|30816.5|30842.3|30822.3|30833.8|30813.8|411
1581337500000|2020-02-10 12:25:00|30836.7|30816.7|30833.1|30813.1|30837.8|30817.8|30830.1|30810.1|350
1581337800000|2020-02-10 12:30:00|30833.2|30813.2|30839|30819|30839|30819|30831.6|30811.6|379
1581338100000|2020-02-10 12:35:00|30837.4|30817.4|30819.3|30799.3|30838|30818|30817.5|30797.5|459
1581338400000|2020-02-10 12:40:00|30820.3|30800.3|30817|30797|30824.2|30804.2|30808.4|30788.4|464
1581338700000|2020-02-10 12:45:00|30816.9|30796.9|30819.7|30799.7|30827|30807|30814.4|30794.4|473
1581339000000|2020-02-10 12:50:00|30819.8|30799.8|30824.5|30804.5|30830.5|30810.5|30818|30798|388
1581339300000|2020-02-10 12:55:00|30824.4|30804.4|30825.8|30805.8|30829.6|30809.6|30824.3|30804.3|459
1581339600000|2020-02-10 13:00:00|30826.1|30806.1|30822.1|30802.1|30827.7|30807.7|30821|30801|467
1581339900000|2020-02-10 13:05:00|30822|30802|30820.8|30800.8|30823|30803|30817|30797|414
1581340200000|2020-02-10 13:10:00|30820.7|30800.7|30817.3|30797.3|30823.3|30803.3|30815.5|30795.5|449
1581340500000|2020-02-10 13:15:00|30817.2|30797.2|30821.3|30801.3|30824.7|30804.7|30817.2|30797.2|348
1581340800000|2020-02-10 13:20:00|30822.6|30802.6|30823.6|30803.6|30824.3|30804.3|30820.1|30800.1|451
1581341100000|2020-02-10 13:25:00|30823.7|30803.7|30823.8|30803.8|30827.2|30807.2|30820.7|30800.7|495
1581341400000|2020-02-10 13:30:00|30823.9|30803.9|30837.6|30817.6|30843.3|30823.3|30823.3|30803.3|594
1581341700000|2020-02-10 13:35:00|30837.4|30817.4|30839.1|30819.1|30840.5|30820.5|30835.6|30815.6|371
1581342000000|2020-02-10 13:40:00|30839.3|30819.3|30848.8|30828.8|30851.9|30831.9|30834.4|30814.4|481
1581342300000|2020-02-10 13:45:00|30848.9|30828.9|30864.5|30844.5|30865.8|30845.8|30848.5|30828.5|543
1581342600000|2020-02-10 13:50:00|30864.7|30844.7|30885.6|30865.6|30887.7|30867.7|30863.8|30843.8|667
1581342900000|2020-02-10 13:55:00|30885.9|30865.9|30903.5|30883.5|30910.7|30890.7|30884.9|30864.9|755
1581343200000|2020-02-10 14:00:00|30900.8|30880.8|30871.3|30851.3|30900.8|30880.8|30863|30843|786
1581343500000|2020-02-10 14:05:00|30871.7|30851.7|30879.7|30859.7|30882.3|30862.3|30868.6|30848.6|768
1581343800000|2020-02-10 14:10:00|30879.3|30859.3|30883.3|30863.3|30886.5|30866.5|30876.3|30856.3|714
1581344100000|2020-02-10 14:15:00|30883.6|30863.6|30872.6|30852.6|30884.9|30864.9|30866.9|30846.9|642
1581344400000|2020-02-10 14:20:00|30873.7|30853.7|30869.6|30849.6|30873.7|30853.7|30861.2|30841.2|493
1581344700000|2020-02-10 14:25:00|30870.7|30850.7|30875.8|30855.8|30879|30859|30869.9|30849.9|487
1581345000000|2020-02-10 14:30:00|30875.9|30855.9|30874.7|30854.7|30881.6|30861.6|30873.6|30853.6|642
1581345300000|2020-02-10 14:35:00|30874.6|30854.6|30884.3|30864.3|30885|30865|30873.6|30853.6|588
1581345600000|2020-02-10 14:40:00|30884.2|30864.2|30904.6|30884.6|30908.7|30888.7|30882.8|30862.8|551
1581345900000|2020-02-10 14:45:00|30906.4|30886.4|30909.3|30889.3|30910.4|30890.4|30900.4|30880.4|565
1581346200000|2020-02-10 14:50:00|30909.5|30889.5|30917.4|30897.4|30917.7|30897.7|30905.4|30885.4|529
1581346500000|2020-02-10 14:55:00|30917.3|30897.3|30913.6|30893.6|30918.7|30898.7|30910.6|30890.6|531
1581346800000|2020-02-10 15:00:00|30913.7|30893.7|30915.2|30895.2|30915.6|30895.6|30906.4|30886.4|517
1581347100000|2020-02-10 15:05:00|30915|30895|30908|30888|30917.4|30897.4|30905.2|30885.2|524
1581347400000|2020-02-10 15:10:00|30908.3|30888.3|30896|30876|30910.8|30890.8|30895.6|30875.6|457
1581347700000|2020-02-10 15:15:00|30896.1|30876.1|30898.4|30878.4|30901.1|30881.1|30893|30873|501
1581348000000|2020-02-10 15:20:00|30898.2|30878.2|30893.5|30873.5|30898.2|30878.2|30887.5|30867.5|474
1581348300000|2020-02-10 15:25:00|30893.6|30873.6|30885.8|30865.8|30898.6|30878.6|30884|30864|545
1581348600000|2020-02-10 15:30:00|30885.1|30865.1|30899.3|30879.3|30899.3|30879.3|30884.7|30864.7|454
1581348900000|2020-02-10 15:35:00|30898.9|30878.9|30904|30884|30905.9|30885.9|30893.6|30873.6|567
1581349200000|2020-02-10 15:40:00|30904.2|30884.2|30922.8|30902.8|30924.1|30904.1|30902.5|30882.5|602
1581349500000|2020-02-10 15:45:00|30922.9|30902.9|30934.1|30914.1|30936.5|30916.5|30922.2|30902.2|569
1581349800000|2020-02-10 15:50:00|30934.2|30914.2|30946.6|30926.6|30948.7|30928.7|30927.4|30907.4|680
1581350100000|2020-02-10 15:55:00|30946.3|30926.3|30951.8|30931.8|30972.2|30952.2|30943.6|30923.6|753
1581350400000|2020-02-10 16:00:00|30951.9|30931.9|30951.8|30931.8|30962.1|30942.1|30951|30931|665
1581350700000|2020-02-10 16:05:00|30952.5|30932.5|30964|30944|30964.6|30944.6|30948.8|30928.8|467
1581351000000|2020-02-10 16:10:00|30964.1|30944.1|30966.9|30946.9|30968.5|30948.5|30962.1|30942.1|445
1581351300000|2020-02-10 16:15:00|30967.2|30947.2|30978.6|30958.6|30978.6|30958.6|30963.5|30943.5|519
1581351600000|2020-02-10 16:20:00|30978.5|30958.5|30981.4|30961.4|30986.6|30966.6|30975.9|30955.9|513
1581351900000|2020-02-10 16:25:00|30981.3|30961.3|30983.2|30963.2|30985.7|30965.7|30980.3|30960.3|448
1581352200000|2020-02-10 16:30:00|30982.7|30962.7|30990.7|30970.7|30993.5|30973.5|30981.2|30961.2|436
1581352500000|2020-02-10 16:35:00|30990.9|30970.9|30993.7|30973.7|30996.2|30976.2|30988.2|30968.2|469
1581352800000|2020-02-10 16:40:00|30993.9|30973.9|30991.5|30971.5|30999|30979|30989.5|30969.5|487
1581353100000|2020-02-10 16:45:00|30991.6|30971.6|30984.9|30964.9|30993|30973|30984.7|30964.7|461
1581353400000|2020-02-10 16:50:00|30985|30965|30983.1|30963.1|30987.2|30967.2|30981.6|30961.6|411
1581353700000|2020-02-10 16:55:00|30983.4|30963.4|30981.6|30961.6|30985.2|30965.2|30980|30960|341
1581354000000|2020-02-10 17:00:00|30981.7|30961.7|30974.4|30954.4|30983|30963|30973.5|30953.5|462
1581354300000|2020-02-10 17:05:00|30974.5|30954.5|30979.9|30959.9|30980.6|30960.6|30970.1|30950.1|480
1581354600000|2020-02-10 17:10:00|30980.1|30960.1|30978.5|30958.5|30982.6|30962.6|30975.5|30955.5|330
1581354900000|2020-02-10 17:15:00|30978.4|30958.4|30977.3|30957.3|30979.6|30959.6|30975.5|30955.5|287
1581355200000|2020-02-10 17:20:00|30977.5|30957.5|30985.5|30965.5|30985.5|30965.5|30976.5|30956.5|321
1581355500000|2020-02-10 17:25:00|30985.6|30965.6|31001.2|30981.2|31003|30983|30983.3|30963.3|464
1581355800000|2020-02-10 17:30:00|31000.1|30980.1|30995.8|30975.8|31001.5|30981.5|30994.8|30974.8|459
1581356100000|2020-02-10 17:35:00|30995.7|30975.7|30995.2|30975.2|31000.9|30980.9|30994.7|30974.7|450
1581356400000|2020-02-10 17:40:00|30996.3|30976.3|31008.9|30988.9|31008.9|30988.9|30993.8|30973.8|403
1581356700000|2020-02-10 17:45:00|31008.6|30988.6|30995.2|30975.2|31010.6|30990.6|30994.5|30974.5|423
1581357000000|2020-02-10 17:50:00|30995.5|30975.5|31002.4|30982.4|31004|30984|30992.9|30972.9|415
1581357300000|2020-02-10 17:55:00|31002|30982|31007.6|30987.6|31007.9|30987.9|31002|30982|404
1581357600000|2020-02-10 18:00:00|31006.8|30986.8|31004.4|30984.4|31010.7|30990.7|31002|30982|430
1581357900000|2020-02-10 18:05:00|31004.7|30984.7|30998.9|30978.9|31004.7|30984.7|30998.3|30978.3|331
1581358200000|2020-02-10 18:10:00|30997.9|30977.9|30995.4|30975.4|31000.2|30980.2|30994.5|30974.5|380
1581358500000|2020-02-10 18:15:00|30995.5|30975.5|30996.9|30976.9|31000.1|30980.1|30995.5|30975.5|302
1581358800000|2020-02-10 18:20:00|30997.2|30977.2|30994.3|30974.3|31000.1|30980.1|30992.6|30972.6|341
1581359100000|2020-02-10 18:25:00|30992.9|30972.9|30993.1|30973.1|30993.8|30973.8|30988.1|30968.1|416
1581359400000|2020-02-10 18:30:00|30993.7|30973.7|30995.4|30975.4|30997.3|30977.3|30992.5|30972.5|355
1581359700000|2020-02-10 18:35:00|30996|30976|30989.1|30969.1|30996.5|30976.5|30986.7|30966.7|343
1581360000000|2020-02-10 18:40:00|30989.2|30969.2|30987.5|30967.5|30990.9|30970.9|30984.5|30964.5|304
1581360300000|2020-02-10 18:45:00|30987.6|30967.6|30989.8|30969.8|30990.7|30970.7|30986.5|30966.5|295
1581360600000|2020-02-10 18:50:00|30990.4|30970.4|30992.7|30972.7|30993.3|30973.3|30989.5|30969.5|256
1581360900000|2020-02-10 18:55:00|30992.5|30972.5|30992.5|30972.5|30993.8|30973.8|30991.9|30971.9|224
1581361200000|2020-02-10 19:00:00|30992.9|30972.9|30993.8|30973.8|30994|30974|30991.3|30971.3|268
1581361500000|2020-02-10 19:05:00|30993.6|30973.6|30993.9|30973.9|30996|30976|30992.5|30972.5|273
1581361800000|2020-02-10 19:10:00|30994.4|30974.4|30989.3|30969.3|30996|30976|30988.5|30968.5|248
1581362100000|2020-02-10 19:15:00|30989.2|30969.2|30985.7|30965.7|30989.2|30969.2|30983.3|30963.3|225
1581362400000|2020-02-10 19:20:00|30985.5|30965.5|30982.8|30962.8|30986.4|30966.4|30982.3|30962.3|225
1581362700000|2020-02-10 19:25:00|30983.1|30963.1|30984.7|30964.7|30985.7|30965.7|30981.2|30961.2|270
1581363000000|2020-02-10 19:30:00|30984.9|30964.9|30983.9|30963.9|30985|30965|30983|30963|158
1581363300000|2020-02-10 19:35:00|30984.3|30964.3|30984.2|30964.2|30986|30966|30983.3|30963.3|201
1581363600000|2020-02-10 19:40:00|30984|30964|30986.8|30966.8|30988.3|30968.3|30983.4|30963.4|282
1581363900000|2020-02-10 19:45:00|30986.7|30966.7|30987.9|30967.9|30989|30969|30985.8|30965.8|261
1581364200000|2020-02-10 19:50:00|30988.3|30968.3|30995.1|30975.1|30995.9|30975.9|30987.3|30967.3|265
1581364500000|2020-02-10 19:55:00|30995|30975|30997.7|30977.7|30997.7|30977.7|30993.6|30973.6|348
1581364800000|2020-02-10 20:00:00|30997.1|30977.1|30994.1|30974.1|30998.7|30978.7|30991.6|30971.6|349
1581365100000|2020-02-10 20:05:00|30993.7|30973.7|30994|30974|30996.3|30976.3|30992.8|30972.8|264
1581365400000|2020-02-10 20:10:00|30994.1|30974.1|30996.8|30976.8|30996.8|30976.8|30993.7|30973.7|189
1581365700000|2020-02-10 20:15:00|30996.7|30976.7|30998.3|30978.3|30999.3|30979.3|30996.1|30976.1|226
1581366000000|2020-02-10 20:20:00|30998.2|30978.2|31000.4|30980.4|31001.8|30981.8|30997.7|30977.7|256
1581366300000|2020-02-10 20:25:00|31000.8|30980.8|31006.8|30986.8|31007.8|30987.8|30999.5|30979.5|283
1581366600000|2020-02-10 20:30:00|31008.2|30988.2|31008.6|30988.6|31008.6|30988.6|31003.3|30983.3|294
1581366900000|2020-02-10 20:35:00|31007.6|30987.6|31007.2|30987.2|31009.5|30989.5|31004.6|30984.6|359
1581367200000|2020-02-10 20:40:00|31007.1|30987.1|31007.8|30987.8|31012|30992|31006.5|30986.5|325
1581367500000|2020-02-10 20:45:00|31006.8|30986.8|31000.3|30980.3|31007.7|30987.7|30999.9|30979.9|478
1581367800000|2020-02-10 20:50:00|31000.1|30980.1|30997.5|30977.5|31003|30983|30996.8|30976.8|524
1581368100000|2020-02-10 20:55:00|30997.3|30977.3|30999.4|30979.4|31001.8|30981.8|30994.5|30974.5|406
1581368400000|2020-02-10 21:00:00|30999.3|30979.3|30996.2|30976.2|31011|30979.6|30994.9|30959.7|291
1581368700000|2020-02-10 21:05:00|30996|30976|30997.3|30977.3|30999.8|30979.8|30993.6|30973.6|244
1581369000000|2020-02-10 21:10:00|30997.5|30977.5|31000.8|30980.8|31001.6|30981.6|30996.9|30976.9|225
1581369300000|2020-02-10 21:15:00|31000.9|30980.9|31000.4|30980.4|31002.5|30982.5|30999.7|30979.7|194
1581369600000|2020-02-10 21:20:00|31000.2|30980.2|31002.2|30982.2|31015.8|30983.3|30997.8|30964.8|194
1581369900000|2020-02-10 21:25:00|31002.5|30982.5|31004.1|30984.1|31018.8|30984.9|31001.3|30966|287
1581370200000|2020-02-10 21:30:00|31003.4|30983.4|31015.2|30965.2|31018.3|30985.4|30997.1|30947.1|277
1581370500000|2020-02-10 21:35:00|31000.5|30980.5|30998|30978|31014.6|30980.5|30996.7|30954.4|209
1581370800000|2020-02-10 21:40:00|30998.4|30978.4|30999.1|30979.1|31016|30979.7|30996.5|30956.8|240
1581371100000|2020-02-10 21:45:00|31004.6|30954.6|31008.1|30958.1|31016.7|30981.2|30999.6|30946.3|314
1581371400000|2020-02-10 21:50:00|31009.2|30959.2|31010.9|30960.9|31012.8|30974.7|30994.3|30956.7|361
1581371700000|2020-02-10 21:55:00|31008.7|30958.7|31008.3|30958.3|31011.5|30961.5|31003.9|30953.9|371
1581372000000|2020-02-10 22:00:00|30997.2|30944.5|30996.4|30932.1|31014.4|30949.7|30996.1|30932|57
1581372300000|2020-02-10 22:05:00|30997.9|30931.5|30999.1|30933.6|31006.8|30939.4|30989.3|30927|218
1581372600000|2020-02-10 22:10:00|31000.1|30933.5|31004.7|30933.1|31011.3|30939.3|30994.1|30922.8|281
1581372900000|2020-02-10 22:15:00|31005.5|30934|31004.6|30932.2|31015.2|30935.5|30996.7|30930.2|241
1581373200000|2020-02-10 22:20:00|31010.6|30931.2|30988|30933.4|31013.9|30936|30988|30930.6|282
1581373500000|2020-02-10 22:25:00|31000.6|30943.4|31009.7|30933.3|31013.2|30943.4|30988|30929.2|311
1581373800000|2020-02-10 22:30:00|31007.5|30933|31007.2|30933.6|31015.2|30940.9|31001.1|30930.8|466
1581374100000|2020-02-10 22:35:00|31006.2|30932.8|31011.9|30934.9|31016.9|30940.3|31003.1|30931.3|445
1581374400000|2020-02-10 22:40:00|31010.8|30934.8|31011.2|30933.1|31017.8|30939.8|30993.5|30922.3|414
1581374700000|2020-02-10 22:45:00|31011.5|30933.4|31012.8|30935.7|31016.9|30946.2|31002.8|30930.8|429
1581375000000|2020-02-10 22:50:00|31013.7|30933.2|31004.4|30938.6|31017|30945.8|30998.8|30932.3|297
1581375300000|2020-02-10 22:55:00|31007.4|30938.1|31007.6|30939.2|31014.4|30942.9|31000|30930.9|421
1581375600000|2020-02-10 23:00:00|31007.2|30940.3|31014.5|30964.5|31018.1|30966.3|31006.1|30933.4|587
1581375900000|2020-02-10 23:05:00|31015.4|30965.4|31011.6|30961.6|31016.6|30966.6|31010.3|30960.3|420
1581376200000|2020-02-10 23:10:00|31011.9|30961.9|31011.6|30961.6|31014.5|30964.5|31009.3|30959.3|264
1581376500000|2020-02-10 23:15:00|31011.4|30961.4|31012.6|30962.6|31016.5|30966.5|31008.2|30958.2|225
1581376800000|2020-02-10 23:20:00|31012.1|30962.1|31016.3|30966.3|31018.1|30968.1|31010.2|30960.2|361
1581377100000|2020-02-10 23:25:00|31016.4|30966.4|31019.6|30969.6|31022.7|30972.7|31014|30964|380
1581377400000|2020-02-10 23:30:00|31019.9|30969.9|31021|30971|31023.2|30973.2|31017|30967|348
1581377700000|2020-02-10 23:35:00|31021.2|30971.2|31020.6|30970.6|31024|30985|31004.8|30969.9|238
1581378000000|2020-02-10 23:40:00|31021.3|30971.3|31019.4|30969.4|31023.3|30985.2|31004.6|30968.2|330
1581378300000|2020-02-10 23:45:00|31019|30969|31016.5|30966.5|31022.4|30980.1|31000.1|30964.7|319
1581378600000|2020-02-10 23:50:00|31017.6|30967.6|31017.2|30967.2|31020.3|30970.3|31014.9|30964.9|292
1581378900000|2020-02-10 23:55:00|31017.7|30967.7|31017.1|30967.1|31020.5|30977.7|30996.5|30962.1|294
1581379200000|2020-02-11 00:00:00|31023|30962|31018.1|30968.1|31023|30971.9|31015.7|30962|363
1581379500000|2020-02-11 00:05:00|31017.8|30967.8|31018.6|30968.6|31022.3|30980.9|31000.9|30964.5|369
1581379800000|2020-02-11 00:10:00|31018|30968|31021.8|30971.8|31023.8|30981.5|31000.9|30967.9|328
1581380100000|2020-02-11 00:15:00|31021.7|30971.7|31024.8|30974.8|31026.6|30986.6|31006.6|30969.3|372
1581380400000|2020-02-11 00:20:00|31024.5|30974.5|31023.5|30973.5|31024.9|30983.2|31003.2|30968.9|300
1581380700000|2020-02-11 00:25:00|31022.9|30972.9|31022.2|30972.2|31024|30985|31003.1|30968.5|359
1581381000000|2020-02-11 00:30:00|31022.3|30972.3|31018.5|30968.5|31025.5|30983|31003|30967.8|352
1581381300000|2020-02-11 00:35:00|31018.7|30968.7|31020.4|30970.4|31023.7|30973.7|31017.8|30967.8|357
1581381600000|2020-02-11 00:40:00|31020.5|30970.5|31019|30969|31021.3|30982.6|31001.5|30965|373
1581381900000|2020-02-11 00:45:00|31019.2|30969.2|31015|30965|31019.6|30969.6|31011.5|30961.5|391
1581382200000|2020-02-11 00:50:00|31015.8|30965.8|31017.2|30967.2|31017.8|30979.5|30998|30959.7|310
1581382500000|2020-02-11 00:55:00|31017.3|30967.3|31019.2|30969.2|31023|30978.3|30997.2|30961.9|385
1581382800000|2020-02-11 01:00:00|31019|30969|31018.2|30968.2|31020.3|30982.7|31000.3|30963.6|356
1581383100000|2020-02-11 01:05:00|31016.9|30966.9|31003|30983|31022.2|30983|31000.4|30965.9|296
1581383400000|2020-02-11 01:10:00|31002.8|30982.8|31013.4|30963.4|31019.6|30983.2|31000.6|30962.4|266
1581383700000|2020-02-11 01:15:00|31013.6|30963.6|31010|30960|31015.4|30965.4|31006.4|30956.4|499
1581384000000|2020-02-11 01:20:00|31010.3|30960.3|31007.7|30957.7|31014.3|30971.5|30990.3|30954.7|455
1581384300000|2020-02-11 01:25:00|31008.1|30958.1|31006.6|30956.6|31009.4|30968.4|30987.1|30954|282
1581384600000|2020-02-11 01:30:00|31006.5|30956.5|31008.5|30958.5|31010.1|30971.2|30990|30955.1|350
1581384900000|2020-02-11 01:35:00|31008|30958|31007.2|30957.2|31009.9|30972.3|30992.3|30953.6|339
1581385200000|2020-02-11 01:40:00|31007.1|30957.1|31005.3|30955.3|31009.3|30971.5|30990.9|30952.5|396
1581385500000|2020-02-11 01:45:00|31005.5|30955.5|31003|30953|31006.6|30969.6|30986|30952|353
1581385800000|2020-02-11 01:50:00|31002.9|30952.9|31001.5|30951.5|31004|30966.5|30984|30948.4|314
1581386100000|2020-02-11 01:55:00|31000.6|30950.6|31004.4|30954.4|31005|30967.1|30984.9|30950.3|276
1581386400000|2020-02-11 02:00:00|31004|30954|30986.2|30966.2|31005|30968.6|30983.7|30951.7|244
1581386700000|2020-02-11 02:05:00|30987.2|30967.2|30990.8|30970.8|31007.6|30972.4|30985.4|30952.2|275
1581387000000|2020-02-11 02:10:00|30990|30970|31007.2|30957.2|31010.1|30973.2|30990|30956.6|269
1581387300000|2020-02-11 02:15:00|31007.3|30957.3|31005.1|30955.1|31007.5|30971.1|30987|30952.3|229
1581387600000|2020-02-11 02:20:00|31004.6|30954.6|31002.7|30952.7|31006.8|30971.1|30984|30951.1|259
1581387900000|2020-02-11 02:25:00|31002.4|30952.4|30999.5|30949.5|31004.5|30968.8|30981.9|30947.3|241
1581388200000|2020-02-11 02:30:00|30999.1|30949.1|30982.3|30962.3|31000|30962.3|30981|30946.4|290
1581388500000|2020-02-11 02:35:00|30998.7|30948.7|30997|30947|31001|30963.1|30980.5|30946.3|274
1581388800000|2020-02-11 02:40:00|30996.3|30946.3|31000.9|30950.9|31001.5|30962.7|30979.5|30946.3|279
1581389100000|2020-02-11 02:45:00|31001|30951|31005.5|30955.5|31006.7|30967.7|30983.5|30947.6|307
1581389400000|2020-02-11 02:50:00|31005.6|30955.6|30989.1|30969.1|31008|30972.4|30987|30953.7|195
1581389700000|2020-02-11 02:55:00|30989.5|30969.5|31003.1|30953.1|31007.3|30972.4|30983.2|30951.8|219
1581390000000|2020-02-11 03:00:00|31002.7|30952.7|30985.7|30965.7|31006.6|30969.7|30981.7|30949.7|250
1581390300000|2020-02-11 03:05:00|30985.8|30965.8|31001|30951|31006.4|30968.1|30985.5|30949.5|288
1581390600000|2020-02-11 03:10:00|30982.5|30962.5|30999.4|30949.4|31000.8|30965.4|30979.5|30947|224
1581390900000|2020-02-11 03:15:00|30999.1|30949.1|30978.5|30958.5|30999.5|30963|30978.5|30944.4|308
1581391200000|2020-02-11 03:20:00|30980.1|30960.1|30994.9|30944.9|30998.2|30961.1|30975.7|30943.4|191
1581391500000|2020-02-11 03:25:00|30994.5|30944.5|30977.5|30957.5|30996.5|30960.7|30974.8|30942.9|173
1581391800000|2020-02-11 03:30:00|30980.2|30960.2|30997.9|30947.9|30998.8|30960.2|30977.5|30943.5|323
1581392100000|2020-02-11 03:35:00|30997.8|30947.8|30984|30964|31002.3|30965.7|30979.2|30945.9|237
1581392400000|2020-02-11 03:40:00|30985.7|30965.7|31004.8|30954.8|31006.6|30969.8|30981.3|30949.5|240
1581392700000|2020-02-11 03:45:00|31003.8|30953.8|30988.4|30968.4|31007.4|30969|30984.5|30952.3|293
1581393000000|2020-02-11 03:50:00|30987.3|30967.3|31004.4|30954.4|31006.1|30969.8|30982.6|30948.9|325
1581393300000|2020-02-11 03:55:00|31004.1|30954.1|31003.4|30953.4|31004.6|30967.1|30984|30951.1|290
1581393600000|2020-02-11 04:00:00|31003.1|30953.1|30989.6|30969.6|31006.9|30969.6|30985|30952.5|259
1581393900000|2020-02-11 04:05:00|30988.4|30968.4|31003.3|30953.3|31004.9|30968.9|30985.5|30950.7|153
1581394200000|2020-02-11 04:10:00|31002.9|30952.9|30985.9|30965.9|31004.3|30967.2|30984.5|30951.6|188
1581394500000|2020-02-11 04:15:00|30986|30966|31005.3|30955.3|31006.1|30970.8|30984.5|30952.1|195
1581394800000|2020-02-11 04:20:00|31005.6|30955.6|31003.6|30953.6|31005.6|30966.8|30986.5|30951.3|208
1581395100000|2020-02-11 04:25:00|31003.5|30953.5|31008.3|30958.3|31009.1|30971.4|30986|30952.7|254
1581395400000|2020-02-11 04:30:00|31007.9|30957.9|30994.1|30974.1|31010.4|30975|30988.2|30956.4|196
1581395700000|2020-02-11 04:35:00|30994.7|30974.7|31006.6|30956.6|31008.2|30974.7|30989.5|30955.3|214
1581396000000|2020-02-11 04:40:00|31006.7|30956.7|31005.5|30955.5|31009.9|30973.1|30987.9|30955.3|234
1581396300000|2020-02-11 04:45:00|31005.8|30955.8|31007|30957|31011.1|30971.5|30986.9|30954.6|330
1581396600000|2020-02-11 04:50:00|31006|30956|31006.1|30956.1|31008.7|30970.2|30990.2|30954.7|351
1581396900000|2020-02-11 04:55:00|31006.2|30956.2|31006.3|30956.3|31008.2|30971.3|30987.5|30954.9|395
1581397200000|2020-02-11 05:00:00|31006.1|30956.1|31008.7|30958.7|31009.2|30969.5|30989.5|30955.6|351
1581397500000|2020-02-11 05:05:00|31008.6|30958.6|30990.1|30970.1|31009.2|30972.5|30988|30955.3|277
1581397800000|2020-02-11 05:10:00|30988.1|30968.1|31006.5|30956.5|31009.4|30973.3|30986.5|30954.5|267
1581398100000|2020-02-11 05:15:00|31007.1|30957.1|31004.8|30954.8|31007.3|30967.8|30987.8|30951.1|351
1581398400000|2020-02-11 05:20:00|31004.1|30954.1|31004.9|30954.9|31006.1|30970.1|30984.5|30952.8|292
1581398700000|2020-02-11 05:25:00|31004.4|30954.4|31005.8|30955.8|31007.1|30967.9|30982.5|30950.1|250
1581399000000|2020-02-11 05:30:00|31005.9|30955.9|31007|30957|31008.2|30971.8|30986.9|30954.9|269
1581399300000|2020-02-11 05:35:00|31006.9|30956.9|31006.6|30956.6|31008.5|30958.5|31004.8|30954.8|280
1581399600000|2020-02-11 05:40:00|31006.9|30956.9|31007|30957|31007.8|30970.7|30986.5|30954.5|192
1581399900000|2020-02-11 05:45:00|31007.2|30957.2|30991.9|30971.9|31011.8|30973.3|30988.5|30954.4|244
1581400200000|2020-02-11 05:50:00|30991|30971|31006.5|30956.5|31008.7|30972.2|30989|30955.3|290
1581400500000|2020-02-11 05:55:00|31006.7|30956.7|31003.7|30953.7|31007.5|30970|30986|30952.6|360
1581400800000|2020-02-11 06:00:00|31004|30954|31011.2|30961.2|31012.4|30976.3|30986.5|30952.7|421
1581401100000|2020-02-11 06:05:00|31011.3|30961.3|30999|30979|31018.3|30982.6|30992.2|30958.9|326
1581401400000|2020-02-11 06:10:00|30997.6|30977.6|31015.2|30965.2|31017.8|30982.4|30997|30964|236
1581401700000|2020-02-11 06:15:00|31017.2|30967.2|31015.5|30965.5|31020.4|30984|30997.5|30964.7|259
1581402000000|2020-02-11 06:20:00|31015.8|30965.8|31026.9|30976.9|31029|30983.4|30999.7|30965.7|391
1581402300000|2020-02-11 06:25:00|31026.7|30976.7|31013.7|30993.7|31031.9|30994.8|31008.5|30976|301
1581402600000|2020-02-11 06:30:00|31013.6|30993.6|31021|30971|31030.2|30993.7|31003|30971|270
1581402900000|2020-02-11 06:35:00|31021.8|30971.8|31013.2|30963.2|31023.5|30987.9|30995.1|30961.6|279
1581403200000|2020-02-11 06:40:00|31012.7|30962.7|31011.1|30961.1|31013.2|30977.9|30993.2|30960.5|281
1581403500000|2020-02-11 06:45:00|31011.2|30961.2|30995.6|30975.6|31012.7|30977.1|30992|30959.3|241
1581403800000|2020-02-11 06:50:00|30995.8|30975.8|31003.9|30953.9|31011.1|30975.9|30985.7|30952.8|321
1581404100000|2020-02-11 06:55:00|31004.3|30954.3|31001.1|30951.1|31004.6|30969.6|30984.6|30950.8|278
1581404400000|2020-02-11 07:00:00|31001.6|30951.6|30994.8|30974.8|31008.9|30974.8|30988.5|30949.3|493
1581404700000|2020-02-11 07:05:00|31009.8|30959.8|30995.2|30975.2|31011.7|30976.2|30987.7|30955.5|442
1581405000000|2020-02-11 07:10:00|30995.5|30975.5|30998.4|30978.4|31012.9|30979.1|30994.3|30959.1|359
1581405300000|2020-02-11 07:15:00|30998.1|30978.1|31000.4|30980.4|31016.2|30981.4|30996.2|30961.9|408
1581405600000|2020-02-11 07:20:00|31000.3|30980.3|30997.2|30977.2|31016.9|30981.4|30996|30964.4|468
1581405900000|2020-02-11 07:25:00|30996.7|30976.7|30983|30963|30997.7|30977.7|30981.5|30961.5|416
1581406200000|2020-02-11 07:30:00|30983.1|30963.1|30977.9|30957.9|30985.2|30965.2|30971.4|30951.4|529
1581406500000|2020-02-11 07:35:00|30977.8|30957.8|30954.8|30934.8|30983.5|30963.5|30947.5|30918.3|688
1581406800000|2020-02-11 07:40:00|30954.4|30934.4|30953|30933|30955.5|30935.5|30947|30927|423
1581407100000|2020-02-11 07:45:00|30952.9|30932.9|30956.7|30936.7|30961.1|30941.1|30950.5|30930.5|330
1581407400000|2020-02-11 07:50:00|30956.8|30936.8|30955.3|30935.3|30959.6|30939.6|30952|30932|353
1581407700000|2020-02-11 07:55:00|30954.9|30934.9|30950.9|30930.9|30956.2|30936.2|30950.9|30930.9|317
1581408000000|2020-02-11 08:00:00|30951.4|30931.4|30949|30929|30959.3|30939.3|30944|30924|608
1581408300000|2020-02-11 08:05:00|30949.2|30929.2|30958.9|30938.9|30963.2|30943.2|30948.5|30928.5|508
1581408600000|2020-02-11 08:10:00|30959|30939|30959|30939|30963.8|30943.8|30955.1|30935.1|477
1581408900000|2020-02-11 08:15:00|30958.5|30938.5|30968|30948|30971.1|30951.1|30949.3|30929.3|486
1581409200000|2020-02-11 08:20:00|30968.2|30948.2|30970.7|30950.7|30974.6|30954.6|30967.6|30947.6|366
1581409500000|2020-02-11 08:25:00|30970.6|30950.6|30969.1|30949.1|30974.8|30954.8|30965.1|30945.1|433
1581409800000|2020-02-11 08:30:00|30969|30949|30966.4|30946.4|30975.1|30955.1|30965.4|30945.4|401
1581410100000|2020-02-11 08:35:00|30965.8|30945.8|30977.2|30957.2|30979.2|30959.2|30965.4|30945.4|404
1581410400000|2020-02-11 08:40:00|30977.1|30957.1|30971.2|30951.2|30982.7|30962.7|30970.1|30950.1|440
1581410700000|2020-02-11 08:45:00|30971|30951|30970.5|30950.5|30975.3|30955.3|30969.9|30949.9|488
1581411000000|2020-02-11 08:50:00|30969.6|30949.6|30969.9|30949.9|30975.3|30955.3|30964.5|30944.5|487
1581411300000|2020-02-11 08:55:00|30970.4|30950.4|30969.4|30949.4|30971.6|30951.6|30965.8|30945.8|343
1581411600000|2020-02-11 09:00:00|30970.2|30950.2|30967.8|30947.8|30976.3|30956.3|30966|30946|577
1581411900000|2020-02-11 09:05:00|30967.9|30947.9|30969|30949|30970.7|30950.7|30966.9|30946.9|440
1581412200000|2020-02-11 09:10:00|30968.2|30948.2|30955.8|30935.8|30969.3|30949.3|30955.3|30935.3|469
1581412500000|2020-02-11 09:15:00|30955.9|30935.9|30959.6|30939.6|30964|30944|30955.4|30935.4|350
1581412800000|2020-02-11 09:20:00|30959.8|30939.8|30955.1|30935.1|30961.7|30941.7|30951.1|30931.1|421
1581413100000|2020-02-11 09:25:00|30955.3|30935.3|30947.1|30927.1|30955.7|30935.7|30940.9|30920.9|405
1581413400000|2020-02-11 09:30:00|30946.5|30926.5|30942.9|30922.9|30946.5|30926.5|30938.3|30918.3|502
1581413700000|2020-02-11 09:35:00|30942.8|30922.8|30942.6|30922.6|30943.6|30923.6|30937.6|30917.6|457
1581414000000|2020-02-11 09:40:00|30942.7|30922.7|30958.5|30938.5|30958.5|30938.5|30942.4|30922.4|341
1581414300000|2020-02-11 09:45:00|30958|30938|30959.5|30939.5|30962.7|30942.7|30954|30934|507
1581414600000|2020-02-11 09:50:00|30959.4|30939.4|30952|30932|30962.8|30942.8|30952|30932|462
1581414900000|2020-02-11 09:55:00|30951.8|30931.8|30954.4|30934.4|30955.7|30935.7|30950.8|30930.8|343
1581415200000|2020-02-11 10:00:00|30954.9|30934.9|30963.5|30943.5|30968|30948|30954.4|30934.4|456
1581415500000|2020-02-11 10:05:00|30963.3|30943.3|30966.6|30946.6|30968.6|30948.6|30958.5|30938.5|483
1581415800000|2020-02-11 10:10:00|30966.8|30946.8|30968|30948|30974.2|30954.2|30965.9|30945.9|397
1581416100000|2020-02-11 10:15:00|30967.9|30947.9|30966.8|30946.8|30975.5|30955.5|30966.7|30946.7|366
1581416400000|2020-02-11 10:20:00|30966.9|30946.9|30966.7|30946.7|30969.7|30949.7|30963.6|30943.6|304
1581416700000|2020-02-11 10:25:00|30966.9|30946.9|30965.5|30945.5|30971.4|30951.4|30960.5|30940.5|514
1581417000000|2020-02-11 10:30:00|30965.4|30945.4|30966.3|30946.3|30967.5|30947.5|30958.8|30938.8|495
1581417300000|2020-02-11 10:35:00|30966.4|30946.4|30970.2|30950.2|30972.2|30952.2|30961.6|30941.6|541
1581417600000|2020-02-11 10:40:00|30969.9|30949.9|30964.7|30944.7|30973.4|30953.4|30964.4|30944.4|369
1581417900000|2020-02-11 10:45:00|30965.7|30945.7|30972.2|30952.2|30974.9|30954.9|30964.9|30944.9|426
1581418200000|2020-02-11 10:50:00|30972.1|30952.1|30971.3|30951.3|30977.2|30957.2|30968|30948|432
1581418500000|2020-02-11 10:55:00|30971.2|30951.2|30973.3|30953.3|30974.7|30954.7|30968.5|30948.5|488
1581418800000|2020-02-11 11:00:00|30973|30953|30973.3|30953.3|30976.7|30956.7|30969.9|30949.9|448
1581419100000|2020-02-11 11:05:00|30973.5|30953.5|30968.7|30948.7|30975.8|30955.8|30965.4|30945.4|468
1581419400000|2020-02-11 11:10:00|30968.6|30948.6|30972|30952|30974.5|30954.5|30967.8|30947.8|359
1581419700000|2020-02-11 11:15:00|30971.9|30951.9|30983.7|30963.7|30985.1|30965.1|30971.9|30951.9|498
1581420000000|2020-02-11 11:20:00|30983.6|30963.6|30992.2|30972.2|30992.9|30972.9|30981.7|30961.7|461
1581420300000|2020-02-11 11:25:00|30992.1|30972.1|30989|30969|30995.7|30975.7|30986.2|30966.2|411
1581420600000|2020-02-11 11:30:00|30989.2|30969.2|30987.4|30967.4|30990.2|30970.2|30983.7|30963.7|380
1581420900000|2020-02-11 11:35:00|30987.3|30967.3|30992|30972|30992.9|30972.9|30986.4|30966.4|279
1581421200000|2020-02-11 11:40:00|30991.5|30971.5|30988|30968|30996|30976|30986.7|30966.7|358
1581421500000|2020-02-11 11:45:00|30988.6|30968.6|30990.1|30970.1|30991.9|30971.9|30987.9|30967.9|402
1581421800000|2020-02-11 11:50:00|30990.2|30970.2|30985.1|30965.1|30992.2|30972.2|30984.5|30964.5|401
1581422100000|2020-02-11 11:55:00|30985.5|30965.5|30994.2|30974.2|30994.4|30974.4|30985|30965|371
1581422400000|2020-02-11 12:00:00|30993|30973|30991.9|30971.9|30993.4|30973.4|30989|30969|320
1581422700000|2020-02-11 12:05:00|30992|30972|30988.2|30968.2|30994.3|30974.3|30976.9|30956.9|461
1581423000000|2020-02-11 12:10:00|30987.9|30967.9|30976.2|30956.2|30989.1|30969.1|30972.2|30952.2|417
1581423300000|2020-02-11 12:15:00|30976|30956|30976.4|30956.4|30982.2|30962.2|30975|30955|358
1581423600000|2020-02-11 12:20:00|30976.6|30956.6|30968.8|30948.8|30983.6|30963.6|30965.6|30945.6|429
1581423900000|2020-02-11 12:25:00|30968.7|30948.7|30965.6|30945.6|30980.2|30960.2|30959.4|30939.4|410
1581424200000|2020-02-11 12:30:00|30965.7|30945.7|30961.3|30941.3|30972|30952|30959.2|30939.2|335
1581424500000|2020-02-11 12:35:00|30961.4|30941.4|30964.1|30944.1|30967|30947|30958.6|30938.6|386
1581424800000|2020-02-11 12:40:00|30964|30944|30950.8|30930.8|30965.8|30945.8|30949.1|30929.1|463
1581425100000|2020-02-11 12:45:00|30950.7|30930.7|30957.3|30937.3|30963.6|30943.6|30950.3|30930.3|483
1581425400000|2020-02-11 12:50:00|30957.2|30937.2|30961.6|30941.6|30963.3|30943.3|30955.9|30935.9|409
1581425700000|2020-02-11 12:55:00|30962.2|30942.2|30969.6|30949.6|30976|30956|30961|30941|777
1581426000000|2020-02-11 13:00:00|30970|30950|30998|30978|30998.6|30978.6|30967.5|30947.5|623
1581426300000|2020-02-11 13:05:00|30997.9|30977.9|31001.3|30981.3|31007.3|30987.3|30996.4|30976.4|670
1581426600000|2020-02-11 13:10:00|31001|30981|31010.3|30990.3|31014.6|30994.6|30998.7|30978.7|559
1581426900000|2020-02-11 13:15:00|31010.2|30990.2|31014.4|30994.4|31019.3|30999.3|31002.5|30982.5|674
1581427200000|2020-02-11 13:20:00|31014.5|30994.5|31017|30997|31024.3|31004.3|31013.7|30993.7|449
1581427500000|2020-02-11 13:25:00|31017.3|30997.3|31032.6|31012.6|31032.9|31012.9|31016.1|30996.1|675
1581427800000|2020-02-11 13:30:00|31032.3|31012.3|31055.6|31035.6|31058.5|31038.5|31028.9|31008.9|794
1581428100000|2020-02-11 13:35:00|31056.2|31036.2|31031.4|31011.4|31064.2|31044.2|31031.2|31011.2|699
1581428400000|2020-02-11 13:40:00|31032.5|31012.5|31035.8|31015.8|31036.8|31016.8|31024.7|31004.7|662
1581428700000|2020-02-11 13:45:00|31035.5|31015.5|31035.4|31015.4|31050.6|31030.6|31034.8|31014.8|686
1581429000000|2020-02-11 13:50:00|31034.3|31014.3|31032.2|31012.2|31040.2|31020.2|31029.2|31009.2|626
1581429300000|2020-02-11 13:55:00|31031.7|31011.7|31021.6|31001.6|31036.8|31016.8|31019|30999|602
1581429600000|2020-02-11 14:00:00|31021.9|31001.9|31028.4|31008.4|31031.1|31011.1|31009.9|30989.9|735
1581429900000|2020-02-11 14:05:00|31027.8|31007.8|31025.2|31005.2|31029.7|31009.7|31011|30991|740
1581430200000|2020-02-11 14:10:00|31024.6|31004.6|31016.6|30996.6|31028.6|31008.6|31011.9|30991.9|671
1581430500000|2020-02-11 14:15:00|31016.4|30996.4|31005.5|30985.5|31016.5|30996.5|31002|30982|694
1581430800000|2020-02-11 14:20:00|31005.4|30985.4|30991.3|30971.3|31005.5|30985.5|30986.3|30966.3|667
1581431100000|2020-02-11 14:25:00|30991.1|30971.1|31000.6|30980.6|31001.4|30981.4|30990.7|30970.7|466
1581431400000|2020-02-11 14:30:00|31000.8|30980.8|30995.3|30975.3|31002.1|30982.1|30993|30973|635
1581431700000|2020-02-11 14:35:00|30995.6|30975.6|30986.7|30966.7|30999.6|30979.6|30985.3|30965.3|580
1581432000000|2020-02-11 14:40:00|30987.5|30967.5|30984.5|30964.5|30992.1|30972.1|30983.1|30963.1|566
1581432300000|2020-02-11 14:45:00|30984.3|30964.3|30985.3|30965.3|30991.1|30971.1|30980.7|30960.7|520
1581432600000|2020-02-11 14:50:00|30984.9|30964.9|30977.3|30957.3|30987|30967|30969.4|30949.4|666
1581432900000|2020-02-11 14:55:00|30977.6|30957.6|30973|30953|30982.2|30962.2|30972.6|30952.6|594
1581433200000|2020-02-11 15:00:00|30972.9|30952.9|30973.5|30953.5|30981.8|30961.8|30970.5|30950.5|607
1581433500000|2020-02-11 15:05:00|30973.2|30953.2|30961.7|30941.7|30979|30959|30961.1|30941.1|647
1581433800000|2020-02-11 15:10:00|30961.6|30941.6|30972.9|30952.9|30977.4|30957.4|30960.2|30940.2|644
1581434100000|2020-02-11 15:15:00|30972.6|30952.6|30986.5|30966.5|30993.1|30973.1|30971.4|30951.4|714
1581434400000|2020-02-11 15:20:00|30986.2|30966.2|30997|30977|30999.4|30979.4|30978.3|30958.3|572
1581434700000|2020-02-11 15:25:00|31000.1|30980.1|31001.8|30981.8|31007.7|30987.7|30995.4|30975.4|687
1581435000000|2020-02-11 15:30:00|31001.6|30981.6|31015.4|30995.4|31018.5|30998.5|30993.4|30973.4|761
1581435300000|2020-02-11 15:35:00|31015.5|30995.5|31031.7|31011.7|31032.2|31012.2|31014.3|30994.3|597
1581435600000|2020-02-11 15:40:00|31031.6|31011.6|31023.8|31003.8|31033.6|31013.6|31022.1|31002.1|750
1581435900000|2020-02-11 15:45:00|31023.7|31003.7|31024.9|31004.9|31029.9|31009.9|31019.2|30999.2|612
1581436200000|2020-02-11 15:50:00|31025|31005|31044.2|31024.2|31054|31034|31020.7|30995.6|709
1581436500000|2020-02-11 15:55:00|31042.8|31022.8|31031.6|31011.6|31054.5|31025.6|31027.5|31004.5|789
1581436800000|2020-02-11 16:00:00|31031.7|31011.7|31032.3|31012.3|31043.8|31023.8|31029.8|31009.8|646
1581437100000|2020-02-11 16:05:00|31032.4|31012.4|31036.1|31016.1|31039.7|31019.7|31027.1|31007.1|537
1581437400000|2020-02-11 16:10:00|31035.9|31015.9|31027.7|31007.7|31036.7|31016.7|31024.5|31004.5|567
1581437700000|2020-02-11 16:15:00|31027.6|31007.6|31032.7|31012.7|31034.3|31014.3|31023.6|31003.6|609
1581438000000|2020-02-11 16:20:00|31034.5|31014.5|31041.9|31021.9|31043.2|31023.2|31027.3|31007.3|550
1581438300000|2020-02-11 16:25:00|31042.5|31022.5|31039|31019|31043.3|31023.3|31038|31018|486
1581438600000|2020-02-11 16:30:00|31038.9|31018.9|31047.3|31027.3|31049.1|31029.1|31038|31018|487
1581438900000|2020-02-11 16:35:00|31047.6|31027.6|31049.9|31029.9|31054.2|31034.2|31031|31011|650
1581439200000|2020-02-11 16:40:00|31049.5|31029.5|31062.2|31042.2|31068|31048|31044.4|31024.4|655
1581439500000|2020-02-11 16:45:00|31062.1|31042.1|31057.7|31037.7|31066.1|31046.1|31057|31037|456
1581439800000|2020-02-11 16:50:00|31058.2|31038.2|31054.7|31034.7|31061.2|31041.2|31054.4|31034.4|386
1581440100000|2020-02-11 16:55:00|31054.6|31034.6|31052|31032|31059.3|31039.3|31048.9|31028.9|490
1581440400000|2020-02-11 17:00:00|31053.8|31033.8|31035.7|31015.7|31055.5|31035.5|31033.2|31013.2|582
1581440700000|2020-02-11 17:05:00|31035.3|31015.3|31025.4|31005.4|31037.1|31017.1|31023.7|31003.7|512
1581441000000|2020-02-11 17:10:00|31025.9|31005.9|31033.9|31013.9|31034.6|31014.6|31024.1|31004.1|492
1581441300000|2020-02-11 17:15:00|31033.6|31013.6|31036.2|31016.2|31040.8|31020.8|31033.6|31013.6|418
1581441600000|2020-02-11 17:20:00|31038.3|31018.3|31041.8|31021.8|31042.5|31022.5|31032.4|31012.4|405
1581441900000|2020-02-11 17:25:00|31041.4|31021.4|31020.6|31000.6|31042|31022|31019|30999|444
1581442200000|2020-02-11 17:30:00|31020.4|31000.4|31021.8|31001.8|31026.3|31006.3|31019.3|30999.3|434
1581442500000|2020-02-11 17:35:00|31021.5|31001.5|31025.2|31005.2|31029|31009|31020.8|31000.8|480
1581442800000|2020-02-11 17:40:00|31024.5|31004.5|31020.6|31000.6|31026.6|31006.6|31016.6|30996.6|485
1581443100000|2020-02-11 17:45:00|31020.5|31000.5|31019.7|30999.7|31022.7|31002.7|31016.6|30996.6|443
1581443400000|2020-02-11 17:50:00|31019.8|30999.8|31025.3|31005.3|31027.2|31007.2|31017|30997|411
1581443700000|2020-02-11 17:55:00|31025.2|31005.2|31021.9|31001.9|31026.4|31006.4|31019.3|30999.3|415
1581444000000|2020-02-11 18:00:00|31021.8|31001.8|31022.3|31002.3|31025.4|31005.4|31016.7|30996.7|587
1581444300000|2020-02-11 18:05:00|31020.8|31000.8|31020.6|31000.6|31024.8|31004.8|31019.4|30999.4|388
1581444600000|2020-02-11 18:10:00|31020.7|31000.7|31020.8|31000.8|31023.1|31003.1|31018.2|30998.2|364
1581444900000|2020-02-11 18:15:00|31020.9|31000.9|31017.5|30997.5|31025.5|31005.5|31017.4|30997.4|369
1581445200000|2020-02-11 18:20:00|31017.4|30997.4|31013.8|30993.8|31022.1|31002.1|31012.6|30992.6|395
1581445500000|2020-02-11 18:25:00|31013.7|30993.7|31010.6|30990.6|31017.8|30997.8|31009.8|30989.8|403
1581445800000|2020-02-11 18:30:00|31010.4|30990.4|31013.2|30993.2|31018|30998|31008.7|30988.7|386
1581446100000|2020-02-11 18:35:00|31013.1|30993.1|31011|30991|31015.7|30995.7|31004.5|30984.5|409
1581446400000|2020-02-11 18:40:00|31010.8|30990.8|31010.1|30990.1|31013.1|30993.1|31008.6|30988.6|355
1581446700000|2020-02-11 18:45:00|31011.3|30991.3|31013.1|30993.1|31014.7|30994.7|31007.7|30987.7|320
1581447000000|2020-02-11 18:50:00|31014|30994|31017.7|30997.7|31019.2|30999.2|31013|30993|409
1581447300000|2020-02-11 18:55:00|31017.5|30997.5|31015.2|30995.2|31020.7|31000.7|31013.9|30993.9|347
1581447600000|2020-02-11 19:00:00|31015.4|30995.4|31013|30993|31018.1|30998.1|31012.7|30992.7|320
1581447900000|2020-02-11 19:05:00|31013.5|30993.5|31011.5|30991.5|31015.2|30995.2|31007.1|30987.1|338
1581448200000|2020-02-11 19:10:00|31011.1|30991.1|31008.8|30988.8|31011.3|30991.3|31007.6|30987.6|278
1581448500000|2020-02-11 19:15:00|31009.1|30989.1|31010.6|30990.6|31013.8|30993.8|31007.2|30987.2|332
1581448800000|2020-02-11 19:20:00|31010.8|30990.8|31010.9|30990.9|31013.4|30993.4|31007.1|30987.1|352
1581449100000|2020-02-11 19:25:00|31012.7|30992.7|31008.4|30988.4|31012.7|30992.7|31006.9|30986.9|401
1581449400000|2020-02-11 19:30:00|31008.6|30988.6|31016.7|30996.7|31018.5|30998.5|31008.6|30988.6|398
1581449700000|2020-02-11 19:35:00|31017.2|30997.2|31026.8|31006.8|31027.3|31007.3|31016.9|30996.9|344
1581450000000|2020-02-11 19:40:00|31026.6|31006.6|31023|31003|31026.8|31006.8|31020.3|31000.3|335
1581450300000|2020-02-11 19:45:00|31023.1|31003.1|31023.2|31003.2|31027.3|31007.3|31020.5|31000.5|363
1581450600000|2020-02-11 19:50:00|31023.3|31003.3|31023.1|31003.1|31026.8|31006.8|31020.5|31000.5|354
1581450900000|2020-02-11 19:55:00|31022.7|31002.7|31019.7|30999.7|31024.3|31004.3|31017.6|30997.6|383
1581451200000|2020-02-11 20:00:00|31019.4|30999.4|31021.3|31001.3|31025.5|31005.5|31018.6|30998.6|321
1581451500000|2020-02-11 20:05:00|31021.2|31001.2|31024.6|31004.6|31027.1|31007.1|31020.4|31000.4|313
1581451800000|2020-02-11 20:10:00|31024.7|31004.7|31025.2|31005.2|31028.2|31008.2|31024.1|31004.1|292
1581452100000|2020-02-11 20:15:00|31025|31005|31027.4|31007.4|31030.4|31010.4|31024.5|31004.5|362
1581452400000|2020-02-11 20:20:00|31027.1|31007.1|31025.5|31005.5|31027.9|31007.9|31024.9|31004.9|239
1581452700000|2020-02-11 20:25:00|31025.6|31005.6|31025.1|31005.1|31026.1|31006.1|31023|31003|195
1581453000000|2020-02-11 20:30:00|31024.9|31004.9|31029.1|31009.1|31029.3|31009.3|31024.4|31004.4|290
1581453300000|2020-02-11 20:35:00|31029.6|31009.6|31028.9|31008.9|31031.8|31011.8|31027.2|31007.2|314
1581453600000|2020-02-11 20:40:00|31029|31009|31031.7|31011.7|31032.5|31012.5|31028|31008|290
1581453900000|2020-02-11 20:45:00|31031.8|31011.8|31022.5|31002.5|31031.8|31011.8|31022|31002|363
1581454200000|2020-02-11 20:50:00|31022.6|31002.6|31027.1|31007.1|31027.7|31007.7|31022.5|31002.5|380
1581454500000|2020-02-11 20:55:00|31026.8|31006.8|31025.5|31005.5|31030.8|31010.8|31024.6|31004.6|375
1581454800000|2020-02-11 21:00:00|31025.4|31005.4|31028.3|31008.3|31029.6|31009.6|31024.7|31004.7|331
1581455100000|2020-02-11 21:05:00|31028.5|31008.5|31030.1|31010.1|31030.7|31010.7|31027.6|31007.6|278
1581455400000|2020-02-11 21:10:00|31030.4|31010.4|31030.2|31010.2|31031.4|31011.4|31028.3|31008.3|312
1581455700000|2020-02-11 21:15:00|31030|31010|31029.2|31009.2|31030.5|31010.5|31026.7|31006.7|224
1581456000000|2020-02-11 21:20:00|31029.9|31009.9|31030.6|31010.6|31031.8|31011.8|31027.6|31007.6|192
1581456300000|2020-02-11 21:25:00|31030.9|31010.9|31030.6|31010.6|31033.5|31013.5|31028.4|31008.4|281
1581456600000|2020-02-11 21:30:00|31030|31010|31032.6|31012.6|31048.4|31013.4|31028.8|30993.1|241
1581456900000|2020-02-11 21:35:00|31032.9|31012.9|31043.5|30993.5|31049.6|31013|31032.1|30993.5|348
1581457200000|2020-02-11 21:40:00|31045.4|30995.4|31047.7|30997.7|31048.2|31012.4|31032.3|30990.6|222
1581457500000|2020-02-11 21:45:00|31047.5|30997.5|31044.2|30994.2|31047.5|31012.5|31031|30991.2|291
1581457800000|2020-02-11 21:50:00|31044|30994|31046.4|30996.4|31048|30998|31042.6|30992.6|281
1581458100000|2020-02-11 21:55:00|31047|30997|31053.4|31003.4|31053.7|31003.7|31045.5|30995.5|319
1581458400000|2020-02-11 22:00:00|31054|31004|31059.9|31009.9|31061|31011|31053.5|31003.5|43
1581458700000|2020-02-11 22:05:00|31042|30989|31059.3|31009.3|31072.6|31018.3|31042|30989|251
1581459000000|2020-02-11 22:10:00|31058.5|31008.5|31054.4|31000|31062.6|31008.8|31044|30982.2|483
1581459300000|2020-02-11 22:15:00|31056.9|31001.4|31053.3|30998.1|31067|31003.6|31039.2|30988.3|361
1581459600000|2020-02-11 22:20:00|31053.4|30997.9|31048.6|30991.3|31058.4|31007.9|31044.2|30986.4|380
1581459900000|2020-02-11 22:25:00|31051.7|30995.7|31058.3|31008.3|31063.3|31010|31046.5|30985.1|331
1581460200000|2020-02-11 22:30:00|31058.7|31008.7|31057.6|31007.6|31062.2|31010.8|31050.1|30999.3|282
1581460500000|2020-02-11 22:35:00|31057.1|31007.1|31054.1|31004.1|31061.5|31011.5|31049.8|30999.8|216
1581460800000|2020-02-11 22:40:00|31054.7|31004.7|31051|31001|31062.5|31012.5|31039.8|30987.6|428
1581461100000|2020-02-11 22:45:00|31051.8|31001.8|31048.1|30998.1|31056.9|31006.9|31044.8|30994.8|303
1581461400000|2020-02-11 22:50:00|31048.5|30998.5|31049.8|30999.8|31053.2|31003.2|31042.1|30992.1|218
1581461700000|2020-02-11 22:55:00|31051.9|31001.9|31049.5|30999.5|31053.4|31003.4|31043.2|30993.2|237
1581462000000|2020-02-11 23:00:00|31049.3|30999.3|31049.7|30999.7|31053.7|31010.5|31027|30991|285
1581462300000|2020-02-11 23:05:00|31050.4|31000.4|31052.1|31002.1|31058.1|31016.7|31027.2|30992.2|230
1581462600000|2020-02-11 23:10:00|31053|31003|31052|31002|31058.3|31016.9|31032|31000|192
1581462900000|2020-02-11 23:15:00|31053.8|31003.8|31033|31013|31058.6|31015.3|31033|31002.5|251
1581463200000|2020-02-11 23:20:00|31034.5|31014.5|31057|31007|31058.8|31015.7|31033.4|31003.6|192
1581463500000|2020-02-11 23:25:00|31057.1|31007.1|31055.4|31005.4|31058.9|31019.1|31033.5|31003.9|187
1581463800000|2020-02-11 23:30:00|31056|31006|31056.1|31006.1|31058.7|31019.1|31033.5|31001|161
1581464100000|2020-02-11 23:35:00|31056.3|31006.3|31034.6|31014.6|31057.9|31018.7|31032|31001|197
1581464400000|2020-02-11 23:40:00|31033.9|31013.9|31054.7|31004.7|31057.6|31021.2|31031.5|30999.6|206
1581464700000|2020-02-11 23:45:00|31055|31005|31053.6|31003.6|31057.7|31016.3|31031.8|31000.3|236
1581465000000|2020-02-11 23:50:00|31055.5|31005.5|31052|31002|31058.7|31019.1|31031.5|31000.1|164
1581465300000|2020-02-11 23:55:00|31053.5|31003.5|31053.4|31003.4|31056.9|31017.8|31031.5|31000.7|187
1581465600000|2020-02-12 00:00:00|31031.5|31011.5|31064.1|31014.1|31065.2|31016.9|31030.5|31001.2|485
1581465900000|2020-02-12 00:05:00|31063.6|31013.6|31063.5|31013.5|31066.6|31020.5|31040.3|31006.4|411
1581466200000|2020-02-12 00:10:00|31063.1|31013.1|31063.4|31013.4|31067.2|31028.7|31048|31011.9|351
1581466500000|2020-02-12 00:15:00|31063.7|31013.7|31065.3|31015.3|31066.7|31034.2|31043.5|31011.9|270
1581466800000|2020-02-12 00:20:00|31065.1|31015.1|31064.5|31014.5|31068.1|31032.6|31043.5|31012.5|300
1581467100000|2020-02-12 00:25:00|31065.1|31015.1|31068.1|31018.1|31069.6|31033.4|31045.5|31013.9|339
1581467400000|2020-02-12 00:30:00|31068.2|31018.2|31066.4|31016.4|31070.4|31035.7|31047.3|31015.8|299
1581467700000|2020-02-12 00:35:00|31066.5|31016.5|31068.3|31018.3|31070.4|31034.5|31046.1|31015|218
1581468000000|2020-02-12 00:40:00|31068.1|31018.1|31070|31020|31071.9|31036.1|31046.5|31015.8|263
1581468300000|2020-02-12 00:45:00|31069.5|31019.5|31073.9|31023.9|31074.6|31036.3|31049.7|31018.2|355
1581468600000|2020-02-12 00:50:00|31074.3|31024.3|31074.6|31024.6|31076.1|31035.7|31049.5|31018.6|518
1581468900000|2020-02-12 00:55:00|31074.9|31024.9|31071.1|31021.1|31076.5|31038.4|31050.7|31019.7|310
1581469200000|2020-02-12 01:00:00|31070.8|31020.8|31061.4|31011.4|31072.1|31022.1|31059.6|31009.6|575
1581469500000|2020-02-12 01:05:00|31061.3|31011.3|31065.7|31015.7|31067|31028.7|31047.7|31010.7|503
1581469800000|2020-02-12 01:10:00|31065.4|31015.4|31062.9|31012.9|31066.5|31028.7|31043.5|31009.5|431
1581470100000|2020-02-12 01:15:00|31062.8|31012.8|31061.1|31011.1|31064.1|31028.4|31044|31009.5|414
1581470400000|2020-02-12 01:20:00|31061.7|31011.7|31063|31013|31064.4|31028.5|31043.8|31009.2|419
1581470700000|2020-02-12 01:25:00|31063.3|31013.3|31064.4|31014.4|31065.7|31027.4|31047.4|31010.5|305
1581471000000|2020-02-12 01:30:00|31064.6|31014.6|31043.4|31023.4|31065.3|31028.5|31039.3|31008.3|449
1581471300000|2020-02-12 01:35:00|31043.5|31023.5|31057.5|31007.5|31061.9|31024.2|31040.6|31005.7|420
1581471600000|2020-02-12 01:40:00|31057.4|31007.4|31056.3|31006.3|31059|31022.1|31039.2|31004.5|449
1581471900000|2020-02-12 01:45:00|31057.2|31007.2|31053.1|31003.1|31057.5|31019.3|31035.1|31000.4|408
1581472200000|2020-02-12 01:50:00|31053.7|31003.7|31053.1|31003.1|31055.9|31019.5|31036.2|31002.2|312
1581472500000|2020-02-12 01:55:00|31054.9|31004.9|31056.1|31006.1|31057.8|31021.6|31036.9|31002.5|301
1581472800000|2020-02-12 02:00:00|31056.7|31006.7|31058.7|31008.7|31059.3|31023.6|31038.6|31005.1|416
1581473100000|2020-02-12 02:05:00|31059|31009|31063.1|31013.1|31065.4|31025.6|31045.3|31007.2|407
1581473400000|2020-02-12 02:10:00|31063|31013|31064.7|31014.7|31067.5|31032.4|31045.1|31010.8|345
1581473700000|2020-02-12 02:15:00|31064.9|31014.9|31060.1|31010.1|31065.8|31031.6|31045.2|31009.3|339
1581474000000|2020-02-12 02:20:00|31060.8|31010.8|31060.7|31010.7|31062.2|31027.1|31041|31007.6|314
1581474300000|2020-02-12 02:25:00|31060.6|31010.6|31058.7|31008.7|31062.9|31026.4|31042.9|31008.2|349
1581474600000|2020-02-12 02:30:00|31059|31009|31053.4|31003.4|31061.2|31023.4|31041.6|31001.8|473
1581474900000|2020-02-12 02:35:00|31053.7|31003.7|31055.2|31005.2|31058.3|31023|31038.3|31002.4|333
1581475200000|2020-02-12 02:40:00|31055.3|31005.3|31041.9|31021.9|31060|31023.9|31038.6|31002.8|392
1581475500000|2020-02-12 02:45:00|31041.8|31021.8|31060.3|31010.3|31061.7|31023.6|31039.3|31005.5|343
1581475800000|2020-02-12 02:50:00|31061|31011|31062.8|31012.8|31064.7|31028.6|31043.7|31008.7|307
1581476100000|2020-02-12 02:55:00|31062.4|31012.4|31061.9|31011.9|31064.4|31029.4|31042.9|31009.9|347
1581476400000|2020-02-12 03:00:00|31062.4|31012.4|31060.8|31010.8|31062.8|31026.5|31040.8|31008.2|281
1581476700000|2020-02-12 03:05:00|31060|31010|31062.7|31012.7|31066.1|31029.3|31044.9|31009.8|270
1581477000000|2020-02-12 03:10:00|31062.6|31012.6|31062.5|31012.5|31064.3|31029.5|31044.5|31009|275
1581477300000|2020-02-12 03:15:00|31062.9|31012.9|31063.1|31013.1|31064|31028.1|31042|31007.8|247
1581477600000|2020-02-12 03:20:00|31063.7|31013.7|31058.3|31008.3|31063.7|31027.5|31040.7|31004.7|313
1581477900000|2020-02-12 03:25:00|31058.4|31008.4|31059|31009|31062|31025.5|31038.1|31005.4|251
1581478200000|2020-02-12 03:30:00|31059.5|31009.5|31057.2|31007.2|31061.6|31026.7|31039|31006|233
1581478500000|2020-02-12 03:35:00|31057.8|31007.8|31058.2|31008.2|31060.2|31025.4|31038.6|31004.9|248
1581478800000|2020-02-12 03:40:00|31057.9|31007.9|31061|31011|31063.2|31026.9|31042.7|31005.5|304
1581479100000|2020-02-12 03:45:00|31060.8|31010.8|31060.4|31010.4|31063.2|31027.6|31040.3|31008.3|266
1581479400000|2020-02-12 03:50:00|31060.6|31010.6|31047|31027|31062.6|31028.3|31042.6|31008.3|237
1581479700000|2020-02-12 03:55:00|31045.5|31025.5|31062.7|31012.7|31066|31029.9|31043.9|31012|278
1581480000000|2020-02-12 04:00:00|31047.6|31027.6|31048|31028|31066|31031.2|31046.1|31012|265
1581480300000|2020-02-12 04:05:00|31048.5|31028.5|31064.3|31014.3|31067.5|31031|31045.9|31009.7|299
1581480600000|2020-02-12 04:10:00|31064.9|31014.9|31063.7|31013.7|31065.5|31030.3|31045.9|31011.9|243
1581480900000|2020-02-12 04:15:00|31064.2|31014.2|31064.5|31014.5|31065.7|31030.6|31045.5|31010.4|282
1581481200000|2020-02-12 04:20:00|31063.2|31013.2|31067.5|31017.5|31068.2|31033|31048.7|31012.7|288
1581481500000|2020-02-12 04:25:00|31066.6|31016.6|31068.5|31018.5|31071.5|31035.4|31048|31014.9|200
1581481800000|2020-02-12 04:30:00|31068.3|31018.3|31072.7|31022.7|31074.5|31038.2|31050.5|31016.2|291
1581482100000|2020-02-12 04:35:00|31073.1|31023.1|31070.3|31020.3|31075.5|31039.1|31054.1|31019|291
1581482400000|2020-02-12 04:40:00|31070.2|31020.2|31072.4|31022.4|31073.5|31037.8|31052|31017.9|268
1581482700000|2020-02-12 04:45:00|31072.5|31022.5|31073|31023|31073.7|31039.6|31054.6|31019.6|261
1581483000000|2020-02-12 04:50:00|31073.1|31023.1|31057.7|31037.7|31073.9|31039.4|31054.1|31020.7|250
1581483300000|2020-02-12 04:55:00|31058.8|31038.8|31073.6|31023.6|31074.8|31038.9|31053.8|31021.1|257
1581483600000|2020-02-12 05:00:00|31073.7|31023.7|31073.4|31023.4|31076.8|31039.7|31054.3|31020.7|371
1581483900000|2020-02-12 05:05:00|31073.6|31023.6|31073.2|31023.2|31074.4|31038.6|31054.5|31020|289
1581484200000|2020-02-12 05:10:00|31073.8|31023.8|31070.4|31020.4|31074.5|31036.4|31053.3|31017.9|316
1581484500000|2020-02-12 05:15:00|31055.2|31035.2|31071.8|31021.8|31073.6|31036.9|31053.3|31019|258
1581484800000|2020-02-12 05:20:00|31071.9|31021.9|31067.6|31017.6|31073.5|31037.1|31051.3|31017|327
1581485100000|2020-02-12 05:25:00|31066.5|31016.5|31072.4|31022.4|31074.2|31034|31050.8|31016.5|362
1581485400000|2020-02-12 05:30:00|31072.6|31022.6|31068.9|31018.9|31074|31037.7|31054.3|31018.4|352
1581485700000|2020-02-12 05:35:00|31069.3|31019.3|31055.1|31035.1|31071.5|31035.2|31051.6|31017.2|299
1581486000000|2020-02-12 05:40:00|31055.2|31035.2|31074.3|31024.3|31076.5|31039.7|31055.2|31020|337
1581486300000|2020-02-12 05:45:00|31073.5|31023.5|31077.5|31027.5|31079|31040.3|31057.7|31023.5|299
1581486600000|2020-02-12 05:50:00|31078.1|31028.1|31078.9|31028.9|31081.6|31044.9|31059.7|31025.7|331
1581486900000|2020-02-12 05:55:00|31079.4|31029.4|31077.1|31027.1|31079.8|31044.6|31060.1|31026.1|333
1581487200000|2020-02-12 06:00:00|31077.6|31027.6|31063.7|31043.7|31080.6|31046.1|31059.4|31026.5|354
1581487500000|2020-02-12 06:05:00|31064.2|31044.2|31064.8|31044.8|31081.4|31046.9|31060|31027.4|284
1581487800000|2020-02-12 06:10:00|31064.9|31044.9|31067.5|31047.5|31081.2|31048.5|31058.5|31027.4|372
1581488100000|2020-02-12 06:15:00|31067.3|31047.3|31064.7|31044.7|31082.9|31047.6|31061|31029.8|285
1581488400000|2020-02-12 06:20:00|31065.5|31045.5|31064|31044|31084.8|31049.1|31059.8|31026.9|299
1581488700000|2020-02-12 06:25:00|31065|31045|31067.1|31047.1|31083.7|31050.1|31063|31031.1|306
1581489000000|2020-02-12 06:30:00|31067.5|31047.5|31081.8|31031.8|31084.2|31049.2|31060|31030.6|250
1581489300000|2020-02-12 06:35:00|31081.7|31031.7|31074.9|31024.9|31083.5|31048.4|31059.3|31024.8|296
1581489600000|2020-02-12 06:40:00|31074.8|31024.8|31060.8|31040.8|31078.5|31043.5|31057.4|31024.8|226
1581489900000|2020-02-12 06:45:00|31060.2|31040.2|31062.3|31042.3|31064.3|31044.3|31058.7|31038.7|220
1581490200000|2020-02-12 06:50:00|31062.2|31042.2|31065|31045|31080.8|31045.7|31061.1|31029.3|202
1581490500000|2020-02-12 06:55:00|31064.9|31044.9|31064.1|31044.1|31084.1|31049.1|31063.8|31033.4|298
1581490800000|2020-02-12 07:00:00|31064.6|31044.6|31065.5|31045.5|31070.2|31050.2|31062.3|31042.3|319
1581491100000|2020-02-12 07:05:00|31065.4|31045.4|31071|31051|31071.1|31051.1|31063|31043|238
1581491400000|2020-02-12 07:10:00|31070.3|31050.3|31070.4|31050.4|31072.5|31052.5|31068|31048|322
1581491700000|2020-02-12 07:15:00|31070.3|31050.3|31061.2|31041.2|31071.7|31051.7|31060.9|31040.9|376
1581492000000|2020-02-12 07:20:00|31061.7|31041.7|31064.5|31044.5|31064.5|31044.5|31059.3|31039.3|305
1581492300000|2020-02-12 07:25:00|31064.4|31044.4|31062.6|31042.6|31067.1|31047.1|31060.8|31040.8|242
1581492600000|2020-02-12 07:30:00|31062.5|31042.5|31036.3|31016.3|31063.4|31043.4|31032.7|31012.7|606
1581492900000|2020-02-12 07:35:00|31035.8|31015.8|31029.4|31009.4|31051.4|31017.9|31024|31000.6|692
1581493200000|2020-02-12 07:40:00|31028.9|31008.9|31025.6|31005.6|31029.7|31009.7|31020.8|31000.8|500
1581493500000|2020-02-12 07:45:00|31025|31005|31031.7|31011.7|31035.5|31015.5|31023.5|31003.5|562
1581493800000|2020-02-12 07:50:00|31032|31012|31034.5|31014.5|31040.3|31020.3|31030|31010|493
1581494100000|2020-02-12 07:55:00|31034.4|31014.4|31022.1|31002.1|31037.7|31017.7|31021.2|31001.2|469
1581494400000|2020-02-12 08:00:00|31022|31002|31031.7|31011.7|31034.7|31014.7|31022|31002|591
1581494700000|2020-02-12 08:05:00|31031.9|31011.9|31014.1|30994.1|31036.6|31016.6|31012.9|30992.9|594
1581495000000|2020-02-12 08:10:00|31013.7|30993.7|31020.1|31000.1|31022.6|31002.6|31013.7|30993.7|644
1581495300000|2020-02-12 08:15:00|31020.2|31000.2|31015.1|30995.1|31020.8|31000.8|31008.7|30988.7|551
1581495600000|2020-02-12 08:20:00|31015|30995|31012.8|30992.8|31019.6|30999.6|31011.2|30991.2|522
1581495900000|2020-02-12 08:25:00|31013.3|30993.3|31006.7|30986.7|31016.8|30996.8|31001|30981|538
1581496200000|2020-02-12 08:30:00|31006.8|30986.8|31002.4|30982.4|31014.6|30987.3|30994.5|30964|649
1581496500000|2020-02-12 08:35:00|31002.5|30982.5|30999.9|30979.9|31006.5|30986.5|30997.2|30977.2|526
1581496800000|2020-02-12 08:40:00|31000.2|30980.2|31019.1|30999.1|31019.6|30999.6|31000|30980|702
1581497100000|2020-02-12 08:45:00|31019.4|30999.4|31015.2|30995.2|31021.4|31001.4|31013.2|30993.2|616
1581497400000|2020-02-12 08:50:00|31015.4|30995.4|31003.9|30983.9|31017.4|30997.4|30997.3|30977.3|584
1581497700000|2020-02-12 08:55:00|31003.8|30983.8|31002.7|30982.7|31007.7|30987.7|31000|30980|456
1581498000000|2020-02-12 09:00:00|31002.1|30982.1|31009|30989|31009.3|30989.3|31000.4|30980.4|474
1581498300000|2020-02-12 09:05:00|31008.1|30988.1|31009.1|30989.1|31009.5|30989.5|31000.2|30980.2|430
1581498600000|2020-02-12 09:10:00|31009.7|30989.7|31009.6|30989.6|31012.5|30992.5|31005.1|30985.1|475
1581498900000|2020-02-12 09:15:00|31009.8|30989.8|31012.8|30992.8|31015.8|30995.8|31007.2|30987.2|525
1581499200000|2020-02-12 09:20:00|31012.6|30992.6|31020.2|31000.2|31022.4|31002.4|31011.8|30991.8|470
1581499500000|2020-02-12 09:25:00|31019.9|30999.9|31032.3|31012.3|31039.9|31019.9|31017.8|30997.8|517
1581499800000|2020-02-12 09:30:00|31032.4|31012.4|31042.9|31022.9|31045.5|31025.5|31030|31010|617
1581500100000|2020-02-12 09:35:00|31042.8|31022.8|31059.9|31039.9|31070|31050|31040.2|31020.2|598
1581500400000|2020-02-12 09:40:00|31059.8|31039.8|31041.8|31021.8|31062|31042|31040|31020|547
1581500700000|2020-02-12 09:45:00|31041.6|31021.6|31033|31013|31041.8|31021.8|31032.4|31012.4|502
1581501000000|2020-02-12 09:50:00|31032.7|31012.7|31037.7|31017.7|31039.2|31019.2|31032.7|31012.7|396
1581501300000|2020-02-12 09:55:00|31037.6|31017.6|31030.4|31010.4|31038.3|31018.3|31021.2|31001.2|587
1581501600000|2020-02-12 10:00:00|31030.8|31010.8|31033.6|31013.6|31043.2|31023.2|31029|31009|573
1581501900000|2020-02-12 10:05:00|31034.3|31014.3|31030.9|31010.9|31035|31015|31025.2|31005.2|463
1581502200000|2020-02-12 10:10:00|31030.8|31010.8|31028.8|31008.8|31034.3|31014.3|31026.6|31006.6|374
1581502500000|2020-02-12 10:15:00|31028.9|31008.9|31027.3|31007.3|31031|31011|31023.7|31003.7|447
1581502800000|2020-02-12 10:20:00|31027|31007|31026.2|31006.2|31028.9|31008.9|31022.5|31002.5|367
1581503100000|2020-02-12 10:25:00|31026.3|31006.3|31029.4|31009.4|31032.7|31012.7|31025.6|31005.6|515
1581503400000|2020-02-12 10:30:00|31029.3|31009.3|31034.3|31014.3|31035.8|31015.8|31028.3|31008.3|436
1581503700000|2020-02-12 10:35:00|31034.1|31014.1|31037.8|31017.8|31041.6|31021.6|31034|31014|444
1581504000000|2020-02-12 10:40:00|31038.4|31018.4|31036.6|31016.6|31039.8|31019.8|31031.6|31011.6|330
1581504300000|2020-02-12 10:45:00|31036.3|31016.3|31042.6|31022.6|31044.1|31024.1|31036.2|31016.2|347
1581504600000|2020-02-12 10:50:00|31042.7|31022.7|31041.6|31021.6|31049.2|31029.2|31040.7|31020.7|405
1581504900000|2020-02-12 10:55:00|31041.5|31021.5|31036.5|31016.5|31042.6|31022.6|31032.9|31012.9|394
1581505200000|2020-02-12 11:00:00|31037.5|31017.5|31051.5|31031.5|31055.6|31035.6|31035.4|31015.4|522
1581505500000|2020-02-12 11:05:00|31051.3|31031.3|31056.3|31036.3|31056.3|31036.3|31048.2|31028.2|437
1581505800000|2020-02-12 11:10:00|31055.9|31035.9|31052.5|31032.5|31056.6|31036.6|31051.2|31031.2|305
1581506100000|2020-02-12 11:15:00|31052.4|31032.4|31055.1|31035.1|31057|31037|31051.7|31031.7|329
1581506400000|2020-02-12 11:20:00|31054.9|31034.9|31059.4|31039.4|31060.6|31040.6|31054.1|31034.1|307
1581506700000|2020-02-12 11:25:00|31059.1|31039.1|31060|31040|31062.2|31042.2|31057.8|31037.8|315
1581507000000|2020-02-12 11:30:00|31059.7|31039.7|31081.1|31061.1|31084.4|31064.4|31059.3|31039.3|423
1581507300000|2020-02-12 11:35:00|31080.7|31060.7|31094.4|31074.4|31097.3|31077.3|31080.7|31060.7|559
1581507600000|2020-02-12 11:40:00|31094.6|31074.6|31085.8|31065.8|31094.7|31074.7|31083.1|31063.1|388
1581507900000|2020-02-12 11:45:00|31085.7|31065.7|31112.5|31092.5|31114.2|31094.2|31081|31061|472
1581508200000|2020-02-12 11:50:00|31113|31093|31096.4|31076.4|31113.4|31093.4|31087.8|31051.6|478
1581508500000|2020-02-12 11:55:00|31097.5|31077.5|31094.6|31074.6|31102.7|31082.7|31091|31071|474
1581508800000|2020-02-12 12:00:00|31093.8|31073.8|31101.4|31081.4|31104.1|31084.1|31093.7|31073.7|456
1581509100000|2020-02-12 12:05:00|31101.2|31081.2|31109.4|31089.4|31110.4|31090.4|31099.4|31079.4|467
1581509400000|2020-02-12 12:10:00|31108|31088|31112.5|31092.5|31129.7|31109.7|31107.2|31087.2|555
1581509700000|2020-02-12 12:15:00|31112.4|31092.4|31121.2|31101.2|31129.8|31109.8|31112.2|31092.2|497
1581510000000|2020-02-12 12:20:00|31121.5|31101.5|31119|31099|31131.8|31111.8|31117.1|31097.1|507
1581510300000|2020-02-12 12:25:00|31118.9|31098.9|31120.7|31100.7|31121.7|31101.7|31114.1|31094.1|404
1581510600000|2020-02-12 12:30:00|31120.6|31100.6|31122|31102|31129.5|31109.5|31118.1|31098.1|449
1581510900000|2020-02-12 12:35:00|31122.6|31102.6|31112.8|31092.8|31124.6|31104.6|31103.3|31083.3|432
1581511200000|2020-02-12 12:40:00|31112.9|31092.9|31107.6|31087.6|31115.5|31095.5|31107|31087|332
1581511500000|2020-02-12 12:45:00|31107.9|31087.9|31100.8|31080.8|31108.4|31088.4|31098.6|31078.6|446
1581511800000|2020-02-12 12:50:00|31100.6|31080.6|31095|31075|31105.8|31085.8|31094.7|31074.7|423
1581512100000|2020-02-12 12:55:00|31095.2|31075.2|31120.7|31100.7|31153.4|31118.6|31092|31072|548
1581512400000|2020-02-12 13:00:00|31121.9|31101.9|31121.8|31101.8|31134.7|31103.9|31117.8|31084.7|377
1581512700000|2020-02-12 13:05:00|31121.9|31101.9|31110.1|31090.1|31123.1|31103.1|31108.4|31088.4|410
1581513000000|2020-02-12 13:10:00|31110.2|31090.2|31118.1|31098.1|31121.8|31101.8|31109.9|31089.9|384
1581513300000|2020-02-12 13:15:00|31119.1|31099.1|31124.5|31104.5|31125.8|31105.8|31117.6|31097.6|403
1581513600000|2020-02-12 13:20:00|31124.7|31104.7|31116|31096|31125.5|31105.5|31113.4|31093.4|474
1581513900000|2020-02-12 13:25:00|31115.9|31095.9|31132|31112|31139.2|31119.2|31111|31091|590
1581514200000|2020-02-12 13:30:00|31131.7|31111.7|31121.3|31101.3|31133.6|31113.6|31120.5|31100.5|610
1581514500000|2020-02-12 13:35:00|31121.4|31101.4|31123.9|31103.9|31128.3|31108.3|31121.4|31101.4|488
1581514800000|2020-02-12 13:40:00|31124.7|31104.7|31126.3|31106.3|31140.2|31120.2|31124.3|31104.3|504
1581515100000|2020-02-12 13:45:00|31126.2|31106.2|31120.8|31100.8|31128.7|31108.7|31120.6|31100.6|398
1581515400000|2020-02-12 13:50:00|31120.9|31100.9|31124.7|31104.7|31127.8|31107.8|31118.6|31098.6|387
1581515700000|2020-02-12 13:55:00|31124.4|31104.4|31137|31117|31141.2|31121.2|31121.5|31101.5|630
1581516000000|2020-02-12 14:00:00|31136.5|31116.5|31149.8|31129.8|31150.8|31130.8|31134.1|31114.1|529
1581516300000|2020-02-12 14:05:00|31149.7|31129.7|31171.2|31151.2|31179.6|31159.6|31148.9|31128.9|778
1581516600000|2020-02-12 14:10:00|31171.1|31151.1|31168.5|31148.5|31174.7|31154.7|31165.4|31145.4|502
1581516900000|2020-02-12 14:15:00|31168.8|31148.8|31173|31153|31179.4|31159.4|31168.5|31148.5|447
1581517200000|2020-02-12 14:20:00|31173.1|31153.1|31175.4|31155.4|31183.8|31163.8|31166.7|31146.7|511
1581517500000|2020-02-12 14:25:00|31175.3|31155.3|31164|31144|31175.6|31155.6|31160.4|31140.4|493
1581517800000|2020-02-12 14:30:00|31164.2|31144.2|31174.5|31154.5|31174.7|31154.7|31164.2|31144.2|586
1581518100000|2020-02-12 14:35:00|31174.4|31154.4|31170.6|31150.6|31177.3|31157.3|31165.8|31145.8|517
1581518400000|2020-02-12 14:40:00|31170.5|31150.5|31172.1|31152.1|31175.6|31155.6|31162.8|31142.8|564
1581518700000|2020-02-12 14:45:00|31172|31152|31175.2|31155.2|31181.8|31161.8|31171.3|31151.3|457
1581519000000|2020-02-12 14:50:00|31176.1|31156.1|31176.3|31156.3|31188.6|31168.6|31174.5|31154.5|664
1581519300000|2020-02-12 14:55:00|31174.8|31154.8|31180.9|31160.9|31184|31164|31168.8|31148.8|625
1581519600000|2020-02-12 15:00:00|31180.8|31160.8|31208.6|31188.6|31210.6|31190.6|31177.3|31157.3|783
1581519900000|2020-02-12 15:05:00|31207.6|31187.6|31201.2|31181.2|31208.4|31188.4|31186.4|31166.4|776
1581520200000|2020-02-12 15:10:00|31201.7|31181.7|31204.3|31184.3|31212.9|31192.9|31197.3|31177.3|712
1581520500000|2020-02-12 15:15:00|31204.8|31184.8|31221.2|31201.2|31224.8|31204.8|31199.7|31179.7|785
1581520800000|2020-02-12 15:20:00|31221.5|31201.5|31215.3|31195.3|31223.2|31203.2|31205.8|31185.8|756
1581521100000|2020-02-12 15:25:00|31214.8|31194.8|31213.3|31193.3|31219.4|31199.4|31210.5|31190.5|664
1581521400000|2020-02-12 15:30:00|31214|31194|31204.9|31184.9|31221.4|31201.4|31203.8|31183.8|666
1581521700000|2020-02-12 15:35:00|31205.1|31185.1|31213.5|31193.5|31215.6|31195.6|31205|31185|635
1581522000000|2020-02-12 15:40:00|31213.4|31193.4|31209.2|31189.2|31215.5|31195.5|31204.7|31184.7|641
1581522300000|2020-02-12 15:45:00|31209.4|31189.4|31205.7|31185.7|31217|31197|31205.5|31185.5|597
1581522600000|2020-02-12 15:50:00|31206.1|31186.1|31240.7|31220.7|31242.6|31222.6|31203.9|31183.9|704
1581522900000|2020-02-12 15:55:00|31241.6|31221.6|31218.2|31198.2|31247.7|31227.7|31213.7|31193.7|778
1581523200000|2020-02-12 16:00:00|31217.7|31197.7|31211.1|31191.1|31219.4|31199.4|31209.2|31189.2|718
1581523500000|2020-02-12 16:05:00|31211|31191|31218.4|31198.4|31221.3|31201.3|31208.8|31188.8|577
1581523800000|2020-02-12 16:10:00|31219.1|31199.1|31223.5|31203.5|31229.3|31209.3|31214|31194|545
1581524100000|2020-02-12 16:15:00|31223.8|31203.8|31216.8|31196.8|31225.9|31205.9|31211.1|31191.1|583
1581524400000|2020-02-12 16:20:00|31216.4|31196.4|31208.5|31188.5|31220.7|31200.7|31204|31184|558
1581524700000|2020-02-12 16:25:00|31208.2|31188.2|31214.5|31194.5|31216.5|31196.5|31205.3|31185.3|568
1581525000000|2020-02-12 16:30:00|31215.8|31195.8|31207.9|31187.9|31219.3|31199.3|31203|31183|490
1581525300000|2020-02-12 16:35:00|31207.8|31187.8|31214.8|31194.8|31217.2|31197.2|31196.6|31176.6|622
1581525600000|2020-02-12 16:40:00|31214.9|31194.9|31222|31202|31224|31204|31213|31193|505
1581525900000|2020-02-12 16:45:00|31222.3|31202.3|31226.8|31206.8|31229.7|31209.7|31222.1|31202.1|502
1581526200000|2020-02-12 16:50:00|31226.5|31206.5|31225.3|31205.3|31231|31211|31224.9|31204.9|447
1581526500000|2020-02-12 16:55:00|31227|31207|31224.7|31204.7|31234.2|31214.2|31224.7|31204.7|597
1581526800000|2020-02-12 17:00:00|31224.3|31204.3|31233.3|31213.3|31234.9|31214.9|31221.3|31201.3|454
1581527100000|2020-02-12 17:05:00|31233.1|31213.1|31240.9|31220.9|31241.6|31221.6|31232.9|31212.9|486
1581527400000|2020-02-12 17:10:00|31241|31221|31264.8|31244.8|31284|31250.3|31238.3|31218.3|625
1581527700000|2020-02-12 17:15:00|31264.5|31244.5|31279.6|31259.6|31286.9|31260|31263.2|31234|658
1581528000000|2020-02-12 17:20:00|31279.4|31259.4|31273.7|31253.7|31280.6|31260.6|31271.9|31251.9|549
1581528300000|2020-02-12 17:25:00|31273.4|31253.4|31271.9|31251.9|31277.1|31257.1|31264.9|31244.9|545
1581528600000|2020-02-12 17:30:00|31271.8|31251.8|31294.8|31274.8|31296.6|31276.6|31271|31251|514
1581528900000|2020-02-12 17:35:00|31294.7|31274.7|31294.1|31274.1|31297.8|31277.8|31286.5|31266.5|421
1581529200000|2020-02-12 17:40:00|31293.9|31273.9|31299|31279|31300.7|31280.7|31291.3|31271.3|452
1581529500000|2020-02-12 17:45:00|31299.1|31279.1|31293.7|31273.7|31299.5|31279.5|31293.2|31273.2|378
1581529800000|2020-02-12 17:50:00|31293.3|31273.3|31289.9|31269.9|31294|31274|31286.4|31266.4|329
1581530100000|2020-02-12 17:55:00|31289.8|31269.8|31293.1|31273.1|31296|31276|31288.6|31268.6|469
1581530400000|2020-02-12 18:00:00|31292.1|31272.1|31296.3|31276.3|31299.9|31279.9|31291.8|31271.8|437
1581530700000|2020-02-12 18:05:00|31296.1|31276.1|31297.5|31277.5|31297.5|31277.5|31293.2|31273.2|360
1581531000000|2020-02-12 18:10:00|31297.4|31277.4|31298.7|31278.7|31300.8|31280.8|31289.5|31269.5|420
1581531300000|2020-02-12 18:15:00|31298.9|31278.9|31292.4|31272.4|31298.9|31278.9|31290.6|31270.6|369
1581531600000|2020-02-12 18:20:00|31292.3|31272.3|31286.3|31266.3|31292.7|31272.7|31284.8|31264.8|375
1581531900000|2020-02-12 18:25:00|31286.2|31266.2|31291.8|31271.8|31291.8|31271.8|31286|31266|263
1581532200000|2020-02-12 18:30:00|31291.9|31271.9|31293.4|31273.4|31294.8|31274.8|31286.6|31266.6|309
1581532500000|2020-02-12 18:35:00|31292.5|31272.5|31294.8|31274.8|31294.8|31274.8|31289.5|31269.5|286
1581532800000|2020-02-12 18:40:00|31294.7|31274.7|31293.9|31273.9|31295.4|31275.4|31291.7|31271.7|245
1581533100000|2020-02-12 18:45:00|31294.1|31274.1|31297.2|31277.2|31299.9|31279.9|31294.1|31274.1|241
1581533400000|2020-02-12 18:50:00|31297.3|31277.3|31295.3|31275.3|31297.8|31277.8|31293.9|31273.9|230
1581533700000|2020-02-12 18:55:00|31295.4|31275.4|31298.2|31278.2|31299.2|31279.2|31294.4|31274.4|280
1581534000000|2020-02-12 19:00:00|31297.8|31277.8|31296|31276|31299.2|31279.2|31294.7|31274.7|279
1581534300000|2020-02-12 19:05:00|31295.9|31275.9|31295.6|31275.6|31297.4|31277.4|31295.2|31275.2|214
1581534600000|2020-02-12 19:10:00|31295.8|31275.8|31271.1|31251.1|31298.9|31278.9|31268.5|31248.5|341
1581534900000|2020-02-12 19:15:00|31272|31252|31281.9|31261.9|31291.7|31271.7|31269.9|31249.9|270
1581535200000|2020-02-12 19:20:00|31280.7|31260.7|31290.6|31270.6|31299.5|31279.5|31278.7|31258.7|579
1581535500000|2020-02-12 19:25:00|31290.7|31270.7|31290.8|31270.8|31293.9|31273.9|31286|31266|379
1581535800000|2020-02-12 19:30:00|31290.9|31270.9|31290.3|31270.3|31291.6|31271.6|31283.9|31263.9|458
1581536100000|2020-02-12 19:35:00|31290|31270|31286.5|31266.5|31290.7|31270.7|31283.3|31263.3|286
1581536400000|2020-02-12 19:40:00|31286.8|31266.8|31284.3|31264.3|31290.2|31270.2|31281.5|31261.5|329
1581536700000|2020-02-12 19:45:00|31284.4|31264.4|31288.4|31268.4|31288.6|31268.6|31280.5|31260.5|445
1581537000000|2020-02-12 19:50:00|31288.5|31268.5|31288.8|31268.8|31296.1|31276.1|31287.6|31267.6|473
1581537300000|2020-02-12 19:55:00|31289.3|31269.3|31295.4|31275.4|31296.2|31276.2|31289.3|31269.3|443
1581537600000|2020-02-12 20:00:00|31295.3|31275.3|31290.8|31270.8|31311.8|31275.9|31289.4|31255.8|429
1581537900000|2020-02-12 20:05:00|31290.6|31270.6|31290.2|31270.2|31306.1|31275|31287.7|31252.8|356
1581538200000|2020-02-12 20:10:00|31289.7|31269.7|31287.5|31267.5|31306.4|31271.7|31287.2|31254.6|348
1581538500000|2020-02-12 20:15:00|31287.9|31267.9|31287.3|31267.3|31292.7|31272.7|31284.7|31264.7|371
1581538800000|2020-02-12 20:20:00|31288.2|31268.2|31287.3|31267.3|31288.7|31268.7|31285.4|31265.4|291
1581539100000|2020-02-12 20:25:00|31287.1|31267.1|31286.3|31266.3|31287.8|31267.8|31285.1|31265.1|270
1581539400000|2020-02-12 20:30:00|31286.2|31266.2|31283.8|31263.8|31287.6|31267.6|31281.5|31261.5|310
1581539700000|2020-02-12 20:35:00|31283.6|31263.6|31281.8|31261.8|31285.3|31265.3|31279.6|31259.6|288
1581540000000|2020-02-12 20:40:00|31281.3|31261.3|31280.5|31260.5|31294.8|31261.9|31278|31244.8|270
1581540300000|2020-02-12 20:45:00|31280.4|31260.4|31274.7|31254.7|31293.7|31262.1|31273.9|31243.4|385
1581540600000|2020-02-12 20:50:00|31274.8|31254.8|31273.5|31253.5|31279|31259|31273.2|31253.2|376
1581540900000|2020-02-12 20:55:00|31273.8|31253.8|31267.4|31247.4|31275.6|31255.6|31267.4|31247.4|501
1581541200000|2020-02-12 21:00:00|31268.4|31248.4|31262.6|31242.6|31282.3|31250.6|31260.7|31228.3|451
1581541500000|2020-02-12 21:05:00|31263.4|31243.4|31264.1|31244.1|31281.9|31245.9|31262.5|31229.9|260
1581541800000|2020-02-12 21:10:00|31264.9|31244.9|31263.5|31243.5|31282.5|31246.2|31262.2|31227.2|366
1581542100000|2020-02-12 21:15:00|31263.4|31243.4|31264.8|31244.8|31282.1|31247.4|31262.1|31227.7|259
1581542400000|2020-02-12 21:20:00|31265.6|31245.6|31263.5|31243.5|31281.2|31245.6|31262.4|31227.3|309
1581542700000|2020-02-12 21:25:00|31263.6|31243.6|31266.3|31246.3|31283.5|31248.2|31263.3|31228.6|327
1581543000000|2020-02-12 21:30:00|31265|31245|31266.4|31246.4|31285|31247.8|31265|31229.8|316
1581543300000|2020-02-12 21:35:00|31266.6|31246.6|31268.3|31248.3|31284.5|31248.8|31264.9|31230.2|309
1581543600000|2020-02-12 21:40:00|31268.4|31248.4|31282.5|31232.5|31285.6|31249.3|31265|31229.6|362
1581543900000|2020-02-12 21:45:00|31280.6|31230.6|31284.7|31234.7|31285.6|31248|31264.1|31228.7|414
1581544200000|2020-02-12 21:50:00|31284.8|31234.8|31283.5|31233.5|31286.5|31252.8|31269.7|31229.5|371
1581544500000|2020-02-12 21:55:00|31283.3|31233.3|31274.1|31224.1|31284.4|31234.4|31267.8|31213|462
1581544800000|2020-02-12 22:00:00|31275.9|31225.9|31277.6|31227.6|31281.3|31231.3|31275.7|31225.7|86
1581545100000|2020-02-12 22:05:00|31274.8|31224.8|31274.2|31220.5|31294.9|31230.6|31271.6|31211|300
1581545400000|2020-02-12 22:10:00|31278.5|31228.5|31277.9|31223.8|31290.3|31236.6|31268.9|31207.8|391
1581545700000|2020-02-12 22:15:00|31279.5|31229.5|31279.3|31229.3|31284.4|31234.4|31272.9|31222.9|349
1581546000000|2020-02-12 22:20:00|31280.3|31230.3|31275|31225|31283|31233|31269.8|31219.3|298
1581546300000|2020-02-12 22:25:00|31274.6|31224.6|31268.9|31214.4|31280.8|31230.8|31264.1|31211.3|264
1581546600000|2020-02-12 22:30:00|31269.9|31219.9|31277.9|31227.9|31279.6|31229.6|31263.4|31210.7|377
1581546900000|2020-02-12 22:35:00|31279.9|31229.8|31273|31223|31292.2|31238.3|31269|31219|333
1581547200000|2020-02-12 22:40:00|31281.7|31231.7|31275.7|31225.7|31288.1|31238.1|31269.5|31215.7|295
1581547500000|2020-02-12 22:45:00|31280.8|31230.8|31298.3|31237.9|31305.5|31245|31277.2|31227.1|506
1581547800000|2020-02-12 22:50:00|31294.2|31241|31299|31244.3|31301.6|31244.8|31288.3|31229.9|504
1581548100000|2020-02-12 22:55:00|31298.7|31243.9|31297.5|31240|31304.4|31247.1|31289.8|31236.8|358
1581548400000|2020-02-12 23:00:00|31299.7|31244.5|31298.9|31244.6|31304.4|31251.1|31290.4|31236.3|318
1581548700000|2020-02-12 23:05:00|31295.9|31243.8|31295.5|31245.5|31302.4|31250|31290.9|31237.2|190
1581549000000|2020-02-12 23:10:00|31299.6|31249.6|31298.2|31248.2|31302.4|31250.7|31291.1|31234.3|148
1581549300000|2020-02-12 23:15:00|31305.5|31244.6|31296.1|31246.1|31305.5|31248|31292|31235.4|274
1581549600000|2020-02-12 23:20:00|31295|31243.3|31297.9|31246.7|31303|31250.9|31291.6|31235.7|272
1581549900000|2020-02-12 23:25:00|31296.5|31243.8|31295.2|31245|31310.4|31249.4|31291.9|31234.9|221
1581550200000|2020-02-12 23:30:00|31295.3|31241|31302.9|31248.2|31306.3|31253.6|31292.6|31237.5|324
1581550500000|2020-02-12 23:35:00|31301.4|31247.5|31296.4|31246.4|31303.1|31252.2|31292.9|31235.3|261
1581550800000|2020-02-12 23:40:00|31300.8|31240.5|31299.4|31241.5|31309.7|31253.7|31295.6|31238.4|289
1581551100000|2020-02-12 23:45:00|31301.4|31244.1|31295.3|31245.3|31307.6|31251.9|31288.3|31228.3|529
1581551400000|2020-02-12 23:50:00|31298.5|31244.6|31289.6|31239.6|31303.1|31247.8|31288.8|31231.2|524
1581551700000|2020-02-12 23:55:00|31289.7|31239.7|31286.4|31236.4|31296.5|31241.9|31284.1|31231|541
1581552000000|2020-02-13 00:00:00|31284|31234|31292.2|31242.2|31299.1|31243.6|31283.2|31213|549
1581552300000|2020-02-13 00:05:00|31292.5|31242.5|31286.4|31236.4|31300.3|31245.7|31285.8|31235.8|523
1581552600000|2020-02-13 00:10:00|31286.2|31236.2|31297.3|31247.3|31297.6|31247.6|31284.8|31234.8|431
1581552900000|2020-02-13 00:15:00|31297.4|31247.4|31295.5|31245.5|31299.3|31249.3|31288.3|31238.3|386
1581553200000|2020-02-13 00:20:00|31295.1|31245.1|31295.9|31245.9|31298.9|31248.9|31289.9|31239.9|348
1581553500000|2020-02-13 00:25:00|31295.4|31245.4|31292.5|31242.5|31297.3|31247.3|31286.5|31236.5|359
1581553800000|2020-02-13 00:30:00|31292.2|31242.2|31290.1|31240.1|31295.7|31245.7|31285.2|31235.2|388
1581554100000|2020-02-13 00:35:00|31289.6|31239.6|31288.7|31238.7|31293.1|31243.1|31283.9|31233.9|335
1581554400000|2020-02-13 00:40:00|31289.1|31239.1|31293.6|31243.6|31296.1|31246.1|31284.8|31234.8|378
1581554700000|2020-02-13 00:45:00|31293.1|31243.1|31291.2|31239.8|31295.8|31245.6|31285.1|31229.7|340
1581555000000|2020-02-13 00:50:00|31291.5|31240|31291.9|31241.9|31294.4|31244.4|31284.1|31234.1|402
1581555300000|2020-02-13 00:55:00|31292.1|31242.1|31280.4|31230.4|31294.9|31244.4|31275.1|31225.1|702
1581555600000|2020-02-13 01:00:00|31280|31230|31259.5|31239.5|31286.7|31243.2|31255.9|31220.1|613
1581555900000|2020-02-13 01:05:00|31259.6|31239.6|31258.9|31238.9|31276.3|31242.6|31257|31221.7|307
1581556200000|2020-02-13 01:10:00|31270.7|31220.7|31270.3|31220.3|31273.4|31240.6|31253.8|31218.4|399
1581556500000|2020-02-13 01:15:00|31269.9|31219.9|31260.3|31240.3|31277|31242|31252.8|31217.8|372
1581556800000|2020-02-13 01:20:00|31260.2|31240.2|31259.1|31239.1|31276.5|31242|31255.2|31223.7|298
1581557100000|2020-02-13 01:25:00|31256.4|31236.4|31262.5|31242.5|31277.8|31243.3|31255.9|31225|322
1581557400000|2020-02-13 01:30:00|31262.2|31242.2|31265.1|31245.1|31281.1|31245.9|31261.3|31227.6|351
1581557700000|2020-02-13 01:35:00|31264.9|31244.9|31263.8|31243.8|31281.4|31247.1|31261.6|31229.5|345
1581558000000|2020-02-13 01:40:00|31264.2|31244.2|31284|31234|31285.1|31249.9|31261|31225.3|373
1581558300000|2020-02-13 01:45:00|31284.1|31234.1|31263.3|31243.3|31285.1|31247.9|31263.1|31229.5|354
1581558600000|2020-02-13 01:50:00|31265.4|31245.4|31263.1|31243.1|31289.1|31245.4|31259.3|31225|404
1581558900000|2020-02-13 01:55:00|31261.5|31241.5|31279|31229|31281.8|31246.3|31259|31225|326
1581559200000|2020-02-13 02:00:00|31278.9|31228.9|31285.2|31235.2|31286.4|31251.1|31263.7|31228.3|344
1581559500000|2020-02-13 02:05:00|31270|31250|31268.3|31248.3|31287.8|31253.1|31266.6|31233.2|358
1581559800000|2020-02-13 02:10:00|31267.9|31247.9|31265.3|31245.3|31284.3|31249.4|31262.7|31230.7|216
1581560100000|2020-02-13 02:15:00|31265|31245|31261.1|31241.1|31282.2|31246.4|31258|31224.7|270
1581560400000|2020-02-13 02:20:00|31261.3|31241.3|31264|31244|31279.9|31245.2|31257.4|31226.3|285
1581560700000|2020-02-13 02:25:00|31280.2|31230.2|31264.9|31244.9|31282.2|31246.8|31261.6|31226.4|270
1581561000000|2020-02-13 02:30:00|31263.7|31243.7|31264|31244|31280.9|31246.1|31261.1|31223.6|280
1581561300000|2020-02-13 02:35:00|31263.3|31243.3|31264.5|31244.5|31281.3|31246.5|31261.2|31226.8|282
1581561600000|2020-02-13 02:40:00|31264|31244|31287|31237|31288.8|31251.4|31264|31221.7|328
1581561900000|2020-02-13 02:45:00|31288|31238|31286.7|31236.7|31289.4|31250.4|31270.1|31236.1|269
1581562200000|2020-02-13 02:50:00|31286.4|31236.4|31265.1|31245.1|31291.3|31250.8|31262.3|31227.3|260
1581562500000|2020-02-13 02:55:00|31282.2|31232.2|31269.5|31249.5|31289.7|31250.7|31264.4|31229.8|419
1581562800000|2020-02-13 03:00:00|31286.1|31236.1|31284|31264|31306.4|31264.1|31270|31234.1|414
1581563100000|2020-02-13 03:05:00|31284.2|31264.2|31300.1|31250.1|31302|31266.5|31281.6|31248.6|274
1581563400000|2020-02-13 03:10:00|31299.7|31249.7|31299.4|31249.4|31301.8|31266.5|31281.8|31247.3|287
1581563700000|2020-02-13 03:15:00|31299.5|31249.5|31295.4|31245.4|31300.2|31264.2|31279.7|31244.4|268
1581564000000|2020-02-13 03:20:00|31295.3|31245.3|31279.9|31259.9|31299.3|31263|31278.3|31244|292
1581564300000|2020-02-13 03:25:00|31280.7|31260.7|31296.9|31246.9|31298.6|31261.9|31277.5|31245.4|283
1581564600000|2020-02-13 03:30:00|31296.6|31246.6|31295.2|31245.2|31298.1|31262|31278.1|31242.8|307
1581564900000|2020-02-13 03:35:00|31295|31245|31277.9|31257.9|31296.9|31259.8|31275|31241.8|276
1581565200000|2020-02-13 03:40:00|31278|31258|31295.7|31245.7|31297.2|31259.1|31274.2|31240.8|260
1581565500000|2020-02-13 03:45:00|31296.4|31246.4|31280.5|31260.5|31297.2|31261.4|31277|31244.2|248
1581565800000|2020-02-13 03:50:00|31280.7|31260.7|31298.3|31248.3|31300.4|31263.4|31279.8|31245.7|281
1581566100000|2020-02-13 03:55:00|31298.6|31248.6|31295.7|31245.7|31300.4|31264.1|31279.2|31245.2|321
1581566400000|2020-02-13 04:00:00|31295.4|31245.4|31295.8|31245.8|31298.5|31262.4|31278.1|31243.9|260
1581566700000|2020-02-13 04:05:00|31295.7|31245.7|31278.6|31258.6|31296.3|31261|31277|31244|201
1581567000000|2020-02-13 04:10:00|31278.4|31258.4|31297.1|31247.1|31299.1|31264|31276.9|31244.6|237
1581567300000|2020-02-13 04:15:00|31296.7|31246.7|31299.9|31249.9|31301.3|31262.9|31278.4|31246.7|236
1581567600000|2020-02-13 04:20:00|31300.1|31250.1|31298.8|31248.8|31300.6|31264.6|31281.1|31246.9|279
1581567900000|2020-02-13 04:25:00|31298.5|31248.5|31301.5|31251.5|31302|31264.7|31281.1|31247.1|311
1581568200000|2020-02-13 04:30:00|31300.9|31250.9|31300.1|31250.1|31303.6|31266.9|31282.2|31248.7|280
1581568500000|2020-02-13 04:35:00|31300.3|31250.3|31301.8|31251.8|31304.4|31268.3|31283.2|31248.7|266
1581568800000|2020-02-13 04:40:00|31301.9|31251.9|31301|31251|31305.3|31266.3|31283.1|31250.1|271
1581569100000|2020-02-13 04:45:00|31301.5|31251.5|31303.7|31253.7|31307.6|31269.3|31284.7|31250.7|289
1581569400000|2020-02-13 04:50:00|31288.3|31268.3|31305.5|31255.5|31311.4|31271.5|31287|31253.5|264
1581569700000|2020-02-13 04:55:00|31305.2|31255.2|31300.7|31250.7|31308.7|31272.4|31286.2|31248.3|318
1581570000000|2020-02-13 05:00:00|31298.5|31248.5|31282.5|31262.5|31302.2|31264.6|31280.8|31247.1|334
1581570300000|2020-02-13 05:05:00|31282.3|31262.3|31295.6|31245.6|31301.5|31263.4|31280.8|31244.1|308
1581570600000|2020-02-13 05:10:00|31295.1|31245.1|31299.6|31249.6|31301.6|31262|31277.6|31244.4|300
1581570900000|2020-02-13 05:15:00|31300.3|31250.3|31303.6|31253.6|31306.8|31263.3|31283.3|31246.7|327
1581571200000|2020-02-13 05:20:00|31303.5|31253.5|31307.7|31257.7|31309.2|31268.9|31286.5|31246.9|257
1581571500000|2020-02-13 05:25:00|31310.4|31260.4|31313.4|31263.4|31319.2|31269.2|31305.6|31255.6|350
1581571800000|2020-02-13 05:30:00|31313.1|31263.1|31309.7|31259.7|31314.5|31264.5|31307.5|31257.5|367
1581572100000|2020-02-13 05:35:00|31309.3|31259.3|31307.8|31257.8|31314.4|31264.4|31305.5|31255.5|318
1581572400000|2020-02-13 05:40:00|31307.1|31257.1|31310.7|31260.7|31314.5|31264.5|31305|31255|304
1581572700000|2020-02-13 05:45:00|31311.3|31261.3|31304.1|31254.1|31315.2|31271.6|31287|31250.5|404
1581573000000|2020-02-13 05:50:00|31303.6|31253.6|31302.2|31252.2|31305.7|31271.3|31287.5|31249.5|294
1581573300000|2020-02-13 05:55:00|31302|31252|31300.2|31250.2|31305.3|31269.8|31286.1|31248.7|339
1581573600000|2020-02-13 06:00:00|31300|31250|31300.4|31250.4|31305.1|31269.4|31283.7|31248.8|492
1581573900000|2020-02-13 06:05:00|31300.3|31250.3|31288.7|31268.7|31305.8|31271.3|31282|31249.1|405
1581574200000|2020-02-13 06:10:00|31288.8|31268.8|31286|31266|31306.2|31271.5|31286|31253.4|326
1581574500000|2020-02-13 06:15:00|31286.8|31266.8|31283|31263|31302.2|31268.9|31283|31248|295
1581574800000|2020-02-13 06:20:00|31283.3|31263.3|31282.5|31262.5|31302.5|31268.7|31280.5|31246.9|261
1581575100000|2020-02-13 06:25:00|31284.3|31264.3|31298.4|31248.4|31303.9|31270.2|31283|31248.4|252
1581575400000|2020-02-13 06:30:00|31298.5|31248.5|31285.2|31265.2|31300.3|31266.4|31279.5|31246.7|220
1581575700000|2020-02-13 06:35:00|31298.7|31248.7|31285.6|31265.6|31301.6|31269.6|31281.5|31248.7|277
1581576000000|2020-02-13 06:40:00|31285.7|31265.7|31317.2|31267.2|31322.3|31283.5|31284.7|31256.9|403
1581576300000|2020-02-13 06:45:00|31317.8|31267.8|31310.7|31260.7|31318.7|31281.1|31294.4|31259.6|554
1581576600000|2020-02-13 06:50:00|31310.9|31260.9|31309.6|31259.6|31312.2|31277.1|31293|31257.5|599
1581576900000|2020-02-13 06:55:00|31309.3|31259.3|31289.2|31239.2|31314.6|31279.4|31288.6|31238.6|570
1581577200000|2020-02-13 07:00:00|31290.6|31240.6|31294.8|31244.8|31300.7|31262.5|31279.5|31240.2|492
1581577500000|2020-02-13 07:05:00|31294.9|31244.9|31282.8|31262.8|31298.5|31269.2|31280.4|31243.9|459
1581577800000|2020-02-13 07:10:00|31282.4|31262.4|31285.4|31265.4|31290.6|31270.6|31281|31261|443
1581578100000|2020-02-13 07:15:00|31284.8|31264.8|31283.1|31263.1|31288.5|31268.5|31282.1|31262.1|294
1581578400000|2020-02-13 07:20:00|31282.6|31262.6|31275.3|31255.3|31285.6|31265.6|31274.5|31254.5|494
1581578700000|2020-02-13 07:25:00|31275.4|31255.4|31281.4|31261.4|31293.1|31265.7|31274.5|31243.1|464
1581579000000|2020-02-13 07:30:00|31281.6|31261.6|31280.8|31260.8|31284.8|31264.8|31279.7|31259.7|470
1581579300000|2020-02-13 07:35:00|31280.5|31260.5|31277.6|31257.6|31281.2|31261.2|31272.9|31252.9|487
1581579600000|2020-02-13 07:40:00|31277.5|31257.5|31266.6|31246.6|31282.2|31258.7|31264.9|31227.5|407
1581579900000|2020-02-13 07:45:00|31265.8|31245.8|31260.5|31240.5|31273.4|31248.2|31254.7|31220.2|514
1581580200000|2020-02-13 07:50:00|31260.6|31240.6|31262.3|31242.3|31263.3|31243.3|31259.1|31239.1|399
1581580500000|2020-02-13 07:55:00|31262.4|31242.4|31257.9|31207.9|31268.4|31247.4|31246.8|31206.5|514
1581580800000|2020-02-13 08:00:00|31257.6|31207.6|31269.2|31249.2|31286.3|31252.4|31251|31207.6|783
1581581100000|2020-02-13 08:05:00|31269.1|31249.1|31249.2|31229.2|31270|31249.4|31242|31207.1|658
1581581400000|2020-02-13 08:10:00|31247.7|31227.7|31249.8|31229.8|31255.8|31235.8|31245.5|31225.5|467
1581581700000|2020-02-13 08:15:00|31249.9|31229.9|31246.1|31226.1|31253.8|31233.8|31244|31224|469
1581582000000|2020-02-13 08:20:00|31245.8|31225.8|31244.7|31224.7|31249|31229|31242|31222|580
1581582300000|2020-02-13 08:25:00|31244.8|31224.8|31244.4|31224.4|31249.5|31229.5|31241.8|31221.8|434
1581582600000|2020-02-13 08:30:00|31244.3|31224.3|31218.4|31198.4|31244.6|31224.6|31216|31196|651
1581582900000|2020-02-13 08:35:00|31218.6|31198.6|31206.8|31186.8|31220.8|31200.8|31205.8|31185.8|518
1581583200000|2020-02-13 08:40:00|31206.9|31186.9|31183.4|31163.4|31208.9|31188.9|31172.4|31152.4|597
1581583500000|2020-02-13 08:45:00|31184.2|31164.2|31172.8|31152.8|31189.7|31169.7|31172.6|31152.6|427
1581583800000|2020-02-13 08:50:00|31172.9|31152.9|31171.2|31151.2|31173.7|31153.7|31164|31144|539
1581584100000|2020-02-13 08:55:00|31171.3|31151.3|31176.4|31156.4|31177.5|31157.5|31170.1|31150.1|423
1581584400000|2020-02-13 09:00:00|31192.3|31142.3|31176.2|31156.2|31194.1|31163.8|31172.2|31141.1|543
1581584700000|2020-02-13 09:05:00|31176.9|31156.9|31177.5|31157.5|31180|31160|31168.2|31148.2|450
1581585000000|2020-02-13 09:10:00|31177.4|31157.4|31186|31166|31188.1|31168.1|31174.9|31154.9|444
1581585300000|2020-02-13 09:15:00|31185.9|31165.9|31192.1|31172.1|31193.5|31173.5|31185.9|31165.9|472
1581585600000|2020-02-13 09:20:00|31192.2|31172.2|31181.5|31161.5|31193|31173|31178.8|31158.8|462
1581585900000|2020-02-13 09:25:00|31181.4|31161.4|31088.2|31068.2|31182.4|31162.4|31083.2|31063.2|829
1581586200000|2020-02-13 09:30:00|31088|31068|31085.1|31065.1|31095.3|31071.4|31053.5|31030.5|650
1581586500000|2020-02-13 09:35:00|31085.2|31065.2|31100.3|31080.3|31114.5|31094.5|31084.3|31064.3|605
1581586800000|2020-02-13 09:40:00|31101.2|31081.2|31097.3|31077.3|31110.7|31090.7|31091.3|31071.3|628
1581587100000|2020-02-13 09:45:00|31097.8|31077.8|31112.4|31092.4|31120.1|31100.1|31097.3|31077.3|559
1581587400000|2020-02-13 09:50:00|31112.5|31092.5|31138.2|31118.2|31173.9|31138.7|31108.9|31087.4|635
1581587700000|2020-02-13 09:55:00|31138.9|31118.9|31144.5|31124.5|31168.8|31134.7|31137.5|31117.5|541
1581588000000|2020-02-13 10:00:00|31144.2|31124.2|31145.4|31125.4|31160.9|31132.6|31142.5|31109.2|688
1581588300000|2020-02-13 10:05:00|31145.2|31125.2|31148.8|31128.8|31159.2|31139.2|31144.2|31124.2|673
1581588600000|2020-02-13 10:10:00|31149.2|31129.2|31155.4|31135.4|31165|31145|31148.3|31128.3|601
1581588900000|2020-02-13 10:15:00|31155.2|31135.2|31170.6|31150.6|31171.8|31151.8|31152.6|31132.6|515
1581589200000|2020-02-13 10:20:00|31170.2|31150.2|31159.1|31139.1|31171.3|31151.3|31157.6|31137.6|449
1581589500000|2020-02-13 10:25:00|31158.9|31138.9|31154.3|31134.3|31159.3|31139.3|31149.4|31129.4|486
1581589800000|2020-02-13 10:30:00|31154.2|31134.2|31154|31134|31159.1|31139.1|31151.2|31131.2|452
1581590100000|2020-02-13 10:35:00|31153.7|31133.7|31145.6|31125.6|31154.2|31134.2|31144.6|31124.6|418
1581590400000|2020-02-13 10:40:00|31146.1|31126.1|31154.4|31134.4|31155.4|31135.4|31141.7|31121.7|487
1581590700000|2020-02-13 10:45:00|31154.1|31134.1|31161.3|31141.3|31173.2|31153.2|31153.1|31133.1|532
1581591000000|2020-02-13 10:50:00|31161.2|31141.2|31171.2|31151.2|31172.1|31152.1|31156.4|31136.4|488
1581591300000|2020-02-13 10:55:00|31170.1|31150.1|31185.1|31165.1|31185.1|31165.1|31164.7|31144.7|505
1581591600000|2020-02-13 11:00:00|31184.7|31164.7|31185.2|31165.2|31199.8|31179.8|31177|31157|711
1581591900000|2020-02-13 11:05:00|31184.8|31164.8|31161.8|31141.8|31186.3|31166.3|31158|31138|643
1581592200000|2020-02-13 11:10:00|31162|31142|31146.2|31126.2|31164.5|31144.5|31142.2|31122.2|459
1581592500000|2020-02-13 11:15:00|31145.7|31125.7|31128.1|31108.1|31145.8|31125.8|31126.1|31106.1|416
1581592800000|2020-02-13 11:20:00|31128.3|31108.3|31140.5|31120.5|31148.6|31128.6|31120.6|31100.6|666
1581593100000|2020-02-13 11:25:00|31140.1|31120.1|31113.1|31093.1|31141.2|31121.2|31106.1|31086.1|705
1581593400000|2020-02-13 11:30:00|31113.2|31093.2|31079.6|31059.6|31114.2|31094.2|31073.2|31053.2|610
1581593700000|2020-02-13 11:35:00|31079.4|31059.4|31080.7|31060.7|31085|31065|31077.9|31057.9|565
1581594000000|2020-02-13 11:40:00|31080.6|31060.6|31096.5|31076.5|31099.7|31079.7|31080.1|31060.1|509
1581594300000|2020-02-13 11:45:00|31096.7|31076.7|31104.8|31084.8|31125.9|31093.1|31094.1|31069.8|624
1581594600000|2020-02-13 11:50:00|31105.1|31085.1|31106.4|31086.4|31108|31088|31100.8|31080.8|530
1581594900000|2020-02-13 11:55:00|31106.6|31086.6|31141|31121|31151.9|31131.9|31100.1|31080.1|768
1581595200000|2020-02-13 12:00:00|31140.9|31120.9|31135.6|31115.6|31149.2|31129.2|31132.7|31112.7|655
1581595500000|2020-02-13 12:05:00|31134.9|31114.9|31117.7|31097.7|31135|31115|31110.2|31090.2|801
1581595800000|2020-02-13 12:10:00|31117.5|31097.5|31117.5|31097.5|31132|31112|31114.5|31094.5|727
1581596100000|2020-02-13 12:15:00|31116.7|31096.7|31098|31078|31118.2|31098.2|31087.9|31067.9|722
1581596400000|2020-02-13 12:20:00|31098.1|31078.1|31099.6|31079.6|31103.7|31083.7|31074.7|31054.7|685
1581596700000|2020-02-13 12:25:00|31099.7|31079.7|31092.9|31072.9|31103.1|31083.1|31090|31070|585
1581597000000|2020-02-13 12:30:00|31093|31073|31076.6|31056.6|31094.1|31074.1|31073.2|31053.2|592
1581597300000|2020-02-13 12:35:00|31074.9|31054.9|31047.4|31027.4|31076.9|31056.9|31045.3|31025.3|701
1581597600000|2020-02-13 12:40:00|31047.3|31027.3|31034.2|31014.2|31047.9|31027.9|31030.2|31010.2|627
1581597900000|2020-02-13 12:45:00|31034.1|31014.1|31042.2|31022.2|31044.1|31024.1|31033.2|31013.2|602
1581598200000|2020-02-13 12:50:00|31042.1|31022.1|31044.5|31024.5|31046.8|31026.8|31040.6|31020.6|397
1581598500000|2020-02-13 12:55:00|31045.5|31025.5|31055.5|31035.5|31066.1|31046.1|31041.8|31021.8|594
1581598800000|2020-02-13 13:00:00|31054.5|31034.5|31044.3|31024.3|31062.2|31042.2|31043.1|31023.1|641
1581599100000|2020-02-13 13:05:00|31044.6|31024.6|31046|31026|31050.5|31030.5|31040.3|31020.3|501
1581599400000|2020-02-13 13:10:00|31044.8|31024.8|31031.2|31011.2|31045.2|31025.2|31027.4|31007.4|524
1581599700000|2020-02-13 13:15:00|31031.4|31011.4|31021.2|31001.2|31031.5|31011.5|31017.5|30997.5|561
1581600000000|2020-02-13 13:20:00|31021.9|31001.9|31046.6|31026.6|31050.7|31030.7|31019.5|30999.5|529
1581600300000|2020-02-13 13:25:00|31046.5|31026.5|31075.7|31025.7|31077.1|31048.1|31046.2|31021.1|648
1581600600000|2020-02-13 13:30:00|31074.8|31024.8|31100|31080|31100|31080|31054.9|31016.7|696
1581600900000|2020-02-13 13:35:00|31098.8|31078.8|31093.9|31073.9|31100|31080|31088.8|31068.8|592
1581601200000|2020-02-13 13:40:00|31093.6|31073.6|31103.6|31083.6|31105.5|31085.5|31090.2|31070.2|529
1581601500000|2020-02-13 13:45:00|31103.3|31083.3|31123.4|31103.4|31129.7|31109.7|31100.9|31080.9|677
1581601800000|2020-02-13 13:50:00|31124.2|31104.2|31127.7|31107.7|31144.7|31124.7|31123.8|31103.8|697
1581602100000|2020-02-13 13:55:00|31127.8|31107.8|31120|31100|31131.2|31111.2|31118.6|31098.6|553
1581602400000|2020-02-13 14:00:00|31119.9|31099.9|31120.6|31100.6|31132.2|31112.2|31116.3|31096.3|660
1581602700000|2020-02-13 14:05:00|31120.9|31100.9|31121.5|31101.5|31134.4|31114.4|31118.1|31098.1|736
1581603000000|2020-02-13 14:10:00|31121.3|31101.3|31126.4|31106.4|31130|31110|31120.3|31100.3|522
1581603300000|2020-02-13 14:15:00|31126.1|31106.1|31114.8|31094.8|31126.1|31106.1|31107.5|31087.5|709
1581603600000|2020-02-13 14:20:00|31113.3|31093.3|31108.8|31088.8|31118.7|31098.7|31108.5|31088.5|558
1581603900000|2020-02-13 14:25:00|31109.1|31089.1|31111.7|31091.7|31118.1|31098.1|31107.7|31087.7|496
1581604200000|2020-02-13 14:30:00|31112.1|31092.1|31101.6|31081.6|31113.5|31093.5|31100.7|31080.7|595
1581604500000|2020-02-13 14:35:00|31101.4|31081.4|31098.5|31078.5|31104.4|31084.4|31092.6|31072.6|666
1581604800000|2020-02-13 14:40:00|31098.4|31078.4|31096.6|31076.6|31104.7|31084.7|31085.5|31065.5|728
1581605100000|2020-02-13 14:45:00|31096|31076|31092.7|31072.7|31099.7|31079.7|31089.7|31069.7|662
1581605400000|2020-02-13 14:50:00|31092.9|31072.9|31095.7|31075.7|31101.1|31081.1|31090|31070|575
1581605700000|2020-02-13 14:55:00|31095.5|31075.5|31077.1|31057.1|31095.5|31075.5|31073.9|31053.9|712
1581606000000|2020-02-13 15:00:00|31076.9|31056.9|31093.4|31073.4|31098.8|31078.8|31071.6|31051.6|865
1581606300000|2020-02-13 15:05:00|31092.6|31072.6|31115.2|31095.2|31117.1|31097.1|31091.8|31071.8|736
1581606600000|2020-02-13 15:10:00|31115.1|31095.1|31112.7|31092.7|31118.7|31098.7|31106.5|31086.5|633
1581606900000|2020-02-13 15:15:00|31112.6|31092.6|31126.1|31106.1|31128.3|31108.3|31108.4|31088.4|730
1581607200000|2020-02-13 15:20:00|31126.5|31106.5|31147.1|31127.1|31156.9|31136.9|31126.5|31106.5|891
1581607500000|2020-02-13 15:25:00|31147|31127|31137.3|31117.3|31151.8|31131.8|31135.3|31115.3|778
1581607800000|2020-02-13 15:30:00|31139.5|31119.5|31155.2|31135.2|31160.9|31140.9|31135.4|31115.4|704
1581608100000|2020-02-13 15:35:00|31155.3|31135.3|31146.9|31126.9|31161.7|31141.7|31144|31124|716
1581608400000|2020-02-13 15:40:00|31147.4|31127.4|31158.3|31138.3|31167|31147|31146.4|31126.4|615
1581608700000|2020-02-13 15:45:00|31159|31139|31148.2|31128.2|31161.8|31141.8|31147.2|31127.2|661
1581609000000|2020-02-13 15:50:00|31148.1|31128.1|31157.7|31137.7|31157.8|31137.8|31145.7|31125.7|628
1581609300000|2020-02-13 15:55:00|31157.8|31137.8|31145.1|31125.1|31168.2|31148.2|31141.2|31121.2|822
1581609600000|2020-02-13 16:00:00|31143.7|31123.7|31137.4|31117.4|31147.9|31127.9|31137|31117|697
1581609900000|2020-02-13 16:05:00|31137.3|31117.3|31134.8|31114.8|31142.9|31122.9|31130.4|31110.4|542
1581610200000|2020-02-13 16:10:00|31134.7|31114.7|31139.1|31119.1|31145.7|31125.7|31134.7|31114.7|506
1581610500000|2020-02-13 16:15:00|31139.4|31119.4|31145.4|31125.4|31147.5|31127.5|31135.8|31115.8|473
1581610800000|2020-02-13 16:20:00|31145.3|31125.3|31135.2|31115.2|31147.9|31127.9|31133|31113|478
1581611100000|2020-02-13 16:25:00|31135.1|31115.1|31133.2|31113.2|31137.2|31117.2|31127.5|31107.5|488
1581611400000|2020-02-13 16:30:00|31133.1|31113.1|31137.9|31117.9|31142|31122|31131.3|31111.3|561
1581611700000|2020-02-13 16:35:00|31138|31118|31133.8|31113.8|31141.1|31121.1|31128.8|31108.8|506
1581612000000|2020-02-13 16:40:00|31133.6|31113.6|31136.1|31116.1|31137.5|31117.5|31126.1|31106.1|485
1581612300000|2020-02-13 16:45:00|31135.7|31115.7|31139.5|31119.5|31141.9|31121.9|31133.3|31113.3|488
1581612600000|2020-02-13 16:50:00|31139.6|31119.6|31138.1|31118.1|31141.2|31121.2|31136.2|31116.2|382
1581612900000|2020-02-13 16:55:00|31138.2|31118.2|31143.5|31123.5|31143.5|31123.5|31133.7|31113.7|472
1581613200000|2020-02-13 17:00:00|31143.1|31123.1|31144.6|31124.6|31148.5|31128.5|31139.9|31119.9|475
1581613500000|2020-02-13 17:05:00|31145.4|31125.4|31147.3|31127.3|31149.2|31129.2|31142.2|31122.2|396
1581613800000|2020-02-13 17:10:00|31147.6|31127.6|31149.3|31129.3|31154.2|31134.2|31138.7|31118.7|445
1581614100000|2020-02-13 17:15:00|31149.2|31129.2|31147.3|31127.3|31150.7|31130.7|31141.4|31121.4|357
1581614400000|2020-02-13 17:20:00|31147.4|31127.4|31141.6|31121.6|31157.4|31137.4|31138.8|31118.8|482
1581614700000|2020-02-13 17:25:00|31139.1|31119.1|31143.8|31123.8|31144.5|31124.5|31134.4|31114.4|404
1581615000000|2020-02-13 17:30:00|31143.6|31123.6|31136.6|31116.6|31147.2|31127.2|31135|31115|416
1581615300000|2020-02-13 17:35:00|31136.7|31116.7|31141.3|31121.3|31146.9|31126.9|31133.1|31113.1|532
1581615600000|2020-02-13 17:40:00|31140.7|31120.7|31141.3|31121.3|31144.7|31124.7|31137.6|31117.6|440
1581615900000|2020-02-13 17:45:00|31141.5|31121.5|31140.7|31120.7|31146.3|31126.3|31139.9|31119.9|435
1581616200000|2020-02-13 17:50:00|31141.1|31121.1|31138.9|31118.9|31143.6|31123.6|31135.8|31115.8|371
1581616500000|2020-02-13 17:55:00|31139|31119|31133.8|31113.8|31139.6|31119.6|31129.2|31109.2|548
1581616800000|2020-02-13 18:00:00|31133|31113|31133.6|31113.6|31136.7|31116.7|31129|31109|504
1581617100000|2020-02-13 18:05:00|31134.1|31114.1|31129.8|31109.8|31136.5|31116.5|31129.2|31109.2|386
1581617400000|2020-02-13 18:10:00|31130|31110|31133.2|31113.2|31134.7|31114.7|31129.5|31109.5|370
1581617700000|2020-02-13 18:15:00|31134.1|31114.1|31146.1|31126.1|31147.2|31127.2|31131.6|31111.6|355
1581618000000|2020-02-13 18:20:00|31146.5|31126.5|31147.8|31127.8|31151.6|31131.6|31144.4|31124.4|358
1581618300000|2020-02-13 18:25:00|31148.1|31128.1|31137.5|31117.5|31150.5|31130.5|31136.7|31116.7|319
1581618600000|2020-02-13 18:30:00|31137.6|31117.6|31137.5|31117.5|31140.4|31120.4|31135.9|31115.9|313
1581618900000|2020-02-13 18:35:00|31137.4|31117.4|31134.8|31114.8|31137.4|31117.4|31131.6|31111.6|308
1581619200000|2020-02-13 18:40:00|31134.7|31114.7|31132.4|31112.4|31135.1|31115.1|31130.5|31110.5|223
1581619500000|2020-02-13 18:45:00|31132.1|31112.1|31132.9|31112.9|31135.1|31115.1|31130.7|31110.7|272
1581619800000|2020-02-13 18:50:00|31132.3|31112.3|31134.4|31114.4|31135|31115|31127.7|31107.7|296
1581620100000|2020-02-13 18:55:00|31134.3|31114.3|31133.9|31113.9|31135.7|31115.7|31131|31111|319
1581620400000|2020-02-13 19:00:00|31132.9|31112.9|31134.2|31114.2|31134.9|31114.9|31130.9|31110.9|316
1581620700000|2020-02-13 19:05:00|31134.3|31114.3|31136.2|31116.2|31137.8|31117.8|31133.4|31113.4|269
1581621000000|2020-02-13 19:10:00|31136.6|31116.6|31134.1|31114.1|31136.6|31116.6|31132|31112|253
1581621300000|2020-02-13 19:15:00|31133.9|31113.9|31120.6|31100.6|31134.8|31114.8|31120.6|31100.6|297
1581621600000|2020-02-13 19:20:00|31121.8|31101.8|31121.8|31101.8|31125.6|31105.6|31121.5|31101.5|290
1581621900000|2020-02-13 19:25:00|31121.9|31101.9|31121.9|31101.9|31126.2|31106.2|31120|31100|317
1581622200000|2020-02-13 19:30:00|31121.6|31101.6|31115.2|31095.2|31123.7|31103.7|31114.9|31094.9|329
1581622500000|2020-02-13 19:35:00|31115.3|31095.3|31110.4|31090.4|31115.3|31095.3|31106.7|31086.7|271
1581622800000|2020-02-13 19:40:00|31109.9|31089.9|31106.6|31086.6|31111|31091|31104.9|31084.9|289
1581623100000|2020-02-13 19:45:00|31106.4|31086.4|31104.8|31084.8|31107.1|31087.1|31103.6|31083.6|241
1581623400000|2020-02-13 19:50:00|31105.1|31085.1|31103|31083|31106.1|31086.1|31099.4|31079.4|267
1581623700000|2020-02-13 19:55:00|31102.9|31082.9|31100|31080|31103.1|31083.1|31096.4|31076.4|342
1581624000000|2020-02-13 20:00:00|31099.9|31079.9|31097.5|31077.5|31101.6|31081.6|31093|31073|465
1581624300000|2020-02-13 20:05:00|31097.8|31077.8|31099.1|31079.1|31100.5|31080.5|31096.5|31076.5|343
1581624600000|2020-02-13 20:10:00|31099.2|31079.2|31098.4|31078.4|31100.5|31080.5|31088.4|31068.4|432
1581624900000|2020-02-13 20:15:00|31098.1|31078.1|31096.5|31076.5|31099.8|31079.8|31094.6|31074.6|337
1581625200000|2020-02-13 20:20:00|31096.3|31076.3|31099.9|31079.9|31100.2|31080.2|31095.9|31075.9|314
1581625500000|2020-02-13 20:25:00|31099.7|31079.7|31103.4|31083.4|31103.6|31083.6|31099.5|31079.5|279
1581625800000|2020-02-13 20:30:00|31101.6|31081.6|31108.9|31088.9|31111|31091|31100.5|31080.5|391
1581626100000|2020-02-13 20:35:00|31109|31089|31110.2|31090.2|31113.7|31093.7|31108.2|31088.2|385
1581626400000|2020-02-13 20:40:00|31110.1|31090.1|31117.1|31097.1|31119|31099|31110|31090|374
1581626700000|2020-02-13 20:45:00|31118.9|31098.9|31126.1|31106.1|31128.4|31108.4|31116.4|31096.4|370
1581627000000|2020-02-13 20:50:00|31126.3|31106.3|31140.9|31120.9|31141.1|31121.1|31124.6|31104.6|371
1581627300000|2020-02-13 20:55:00|31140.8|31120.8|31156.1|31136.1|31157.5|31137.5|31138.9|31118.9|467
1581627600000|2020-02-13 21:00:00|31156.2|31136.2|31160.5|31140.5|31161.7|31141.7|31156.2|31136.2|362
1581627900000|2020-02-13 21:05:00|31160.7|31140.7|31163.4|31143.4|31165.4|31145.4|31160.5|31140.5|320
1581628200000|2020-02-13 21:10:00|31163.2|31143.2|31167.5|31147.5|31169.2|31149.2|31163|31143|268
1581628500000|2020-02-13 21:15:00|31168.6|31148.6|31168.6|31148.6|31183.6|31149.4|31166.1|31133.3|196
1581628800000|2020-02-13 21:20:00|31168.8|31148.8|31170.6|31150.6|31186.7|31152.2|31167|31135.8|250
1581629100000|2020-02-13 21:25:00|31171.1|31151.1|31166.8|31146.8|31186|31152.2|31166.3|31135.8|279
1581629400000|2020-02-13 21:30:00|31167.1|31147.1|31163.6|31143.6|31180.7|31148.9|31163.1|31128.6|236
1581629700000|2020-02-13 21:35:00|31164|31144|31164.4|31144.4|31181.1|31146.5|31163|31129.4|246
1581630000000|2020-02-13 21:40:00|31164.5|31144.5|31163.1|31143.1|31179.3|31147|31160|31129.3|363
1581630300000|2020-02-13 21:45:00|31162.7|31142.7|31161.6|31141.6|31180.8|31147.8|31160.5|31122|462
1581630600000|2020-02-13 21:50:00|31162|31142|31162.5|31142.5|31180.9|31146.4|31161.2|31124.1|302
1581630900000|2020-02-13 21:55:00|31163.8|31143.8|31182.6|31111|31184.5|31146.2|31162.4|31110.1|389
1581631200000|2020-02-13 22:00:00|31184|31121.5|31186.3|31115.4|31191.3|31130.9|31180.5|31092.8|67
1581631500000|2020-02-13 22:05:00|31195.1|31126|31170.7|31113.3|31202.9|31127.5|31161|31092|167
1581631800000|2020-02-13 22:10:00|31170|31112.4|31179.6|31112.7|31197.7|31122.5|31164|31091.1|305
1581632100000|2020-02-13 22:15:00|31182.2|31112|31179.5|31111.1|31190.5|31128.8|31169.1|31103.3|299
1581632400000|2020-02-13 22:20:00|31175.1|31116|31174.1|31122.7|31186.8|31125.4|31166.5|31105.3|299
1581632700000|2020-02-13 22:25:00|31173.3|31121.5|31176.2|31116|31188.5|31125.8|31168|31105.7|302
1581633000000|2020-02-13 22:30:00|31174.9|31116.4|31170.3|31117.7|31185.3|31120.9|31166|31102.2|299
1581633300000|2020-02-13 22:35:00|31170.9|31116.3|31182.4|31117.3|31183.7|31131|31168.9|31108.8|185
1581633600000|2020-02-13 22:40:00|31181.9|31117.4|31175.3|31116.9|31183.6|31131|31169.4|31105.3|224
1581633900000|2020-02-13 22:45:00|31177.3|31118.9|31172.7|31115.8|31188.2|31122.6|31168.7|31108.2|256
1581634200000|2020-02-13 22:50:00|31178|31118.7|31179.2|31117.2|31194.8|31125|31169.2|31105.9|290
1581634500000|2020-02-13 22:55:00|31182.2|31119.6|31172.4|31113.8|31185|31130|31165.1|31096|329
1581634800000|2020-02-13 23:00:00|31170.9|31114.4|31166|31116|31177.3|31124.1|31165.1|31113.9|296
1581635100000|2020-02-13 23:05:00|31166.8|31116.8|31170.5|31120.5|31172.1|31122.1|31165.6|31115.6|198
1581635400000|2020-02-13 23:10:00|31170.6|31120.6|31167.4|31117.4|31172.2|31122.2|31165.8|31115.8|376
1581635700000|2020-02-13 23:15:00|31166.9|31116.9|31166|31116|31172.1|31119.2|31164.3|31109.4|279
1581636000000|2020-02-13 23:20:00|31165.8|31115.8|31169|31119|31173|31123|31164.1|31112|395
1581636300000|2020-02-13 23:25:00|31168.7|31118.7|31166.9|31116.9|31171.9|31121.9|31164.1|31114|490
1581636600000|2020-02-13 23:30:00|31167.5|31117.5|31166.9|31116.9|31175.1|31125.1|31164.3|31113.1|566
1581636900000|2020-02-13 23:35:00|31167.1|31117.1|31166.1|31116.1|31173.1|31123.1|31163.8|31112.6|549
1581637200000|2020-02-13 23:40:00|31166.2|31116.2|31163.3|31113.3|31172.9|31122.9|31161.8|31108.5|390
1581637500000|2020-02-13 23:45:00|31162.5|31112.5|31167.7|31117.7|31167.7|31117.7|31161.3|31110.9|242
1581637800000|2020-02-13 23:50:00|31162.7|31112.7|31160.9|31110.9|31168.6|31118.6|31157.5|31107.1|230
1581638100000|2020-02-13 23:55:00|31165.1|31115.1|31162.5|31112.5|31165.7|31115.7|31158.2|31105.9|237
1581638400000|2020-02-14 00:00:00|31165|31115|31174.8|31124.8|31178|31128|31158.6|31105|643
1581638700000|2020-02-14 00:05:00|31174.6|31124.6|31176|31126|31181.3|31131.3|31171.6|31121.6|494
1581639000000|2020-02-14 00:10:00|31180.6|31130.6|31189.9|31139.9|31205.6|31155.6|31176.7|31126.7|601
1581639300000|2020-02-14 00:15:00|31189.2|31139.2|31189.8|31139.8|31191.8|31141.8|31179.8|31128.5|958
1581639600000|2020-02-14 00:20:00|31188.7|31138.7|31184.1|31134.1|31194.9|31144.9|31182.7|31132.7|1026
1581639900000|2020-02-14 00:25:00|31183.1|31133.1|31193.3|31143.3|31197.3|31147.3|31183.1|31133.1|698
1581640200000|2020-02-14 00:30:00|31194|31144|31190.5|31140.5|31197.6|31147.6|31187.7|31136.6|1004
1581640500000|2020-02-14 00:35:00|31191|31141|31182.6|31132.6|31196.6|31146.6|31181.2|31130.1|602
1581640800000|2020-02-14 00:40:00|31182.8|31132.8|31182.4|31132.4|31187.4|31137.4|31179.2|31129.2|707
1581641100000|2020-02-14 00:45:00|31181.8|31131.8|31180.5|31130.5|31188.8|31138.8|31178.7|31128.5|898
1581641400000|2020-02-14 00:50:00|31181.2|31131.2|31176.9|31126.9|31192.5|31142.5|31176.9|31124.3|913
1581641700000|2020-02-14 00:55:00|31178.5|31128.5|31173.7|31123.7|31186.2|31136.2|31169.4|31119.4|1010
1581642000000|2020-02-14 01:00:00|31173.6|31123.6|31192.5|31142.5|31192.8|31142.8|31169.1|31119.1|681
1581642300000|2020-02-14 01:05:00|31192.3|31142.3|31193.7|31143.7|31197.4|31162.3|31179.3|31136.9|474
1581642600000|2020-02-14 01:10:00|31194.3|31144.3|31195.6|31145.6|31204.9|31163.4|31182.9|31141|382
1581642900000|2020-02-14 01:15:00|31196.1|31146.1|31194.8|31144.8|31197.3|31164.4|31174.9|31140.6|343
1581643200000|2020-02-14 01:20:00|31197.6|31147.6|31197.5|31147.5|31200.5|31168.6|31180.1|31145.1|296
1581643500000|2020-02-14 01:25:00|31197.4|31147.4|31200.9|31150.9|31203.2|31169.2|31183.8|31147|286
1581643800000|2020-02-14 01:30:00|31203.2|31153.2|31200.8|31150.8|31203.2|31170.6|31185.1|31148.7|303
1581644100000|2020-02-14 01:35:00|31189.3|31169.3|31213|31163|31225.2|31175.2|31184.1|31148.9|449
1581644400000|2020-02-14 01:40:00|31212.9|31162.9|31205.2|31155.2|31212.9|31177.5|31190.9|31155.2|384
1581644700000|2020-02-14 01:45:00|31205.3|31155.3|31203|31153|31206.5|31173|31188.5|31151.7|386
1581645000000|2020-02-14 01:50:00|31202.6|31152.6|31203.9|31153.9|31207.1|31169.7|31187.4|31149.7|388
1581645300000|2020-02-14 01:55:00|31203.3|31153.3|31201.1|31151.1|31204.8|31167.8|31182.1|31145.2|448
1581645600000|2020-02-14 02:00:00|31201.2|31151.2|31188.5|31168.5|31203.6|31170.5|31185.6|31149|341
1581645900000|2020-02-14 02:05:00|31189|31169|31201|31151|31202.5|31169|31186.8|31144.1|476
1581646200000|2020-02-14 02:10:00|31201.1|31151.1|31201.7|31151.7|31203.4|31153.4|31198.6|31148.6|386
1581646500000|2020-02-14 02:15:00|31201.8|31151.8|31203.6|31153.6|31206|31171.3|31187.2|31149.5|467
1581646800000|2020-02-14 02:20:00|31205.4|31155.4|31202.4|31152.4|31205.5|31168.6|31186.5|31151|448
1581647100000|2020-02-14 02:25:00|31201.8|31151.8|31202.9|31152.9|31204.6|31170.9|31187.1|31149.5|324
1581647400000|2020-02-14 02:30:00|31203|31153|31187|31167|31204.2|31168.9|31183.8|31148.9|320
1581647700000|2020-02-14 02:35:00|31186.3|31166.3|31200.3|31150.3|31206|31172.2|31184.8|31146.7|286
1581648000000|2020-02-14 02:40:00|31200.2|31150.2|31187.2|31167.2|31202.6|31167.3|31182.6|31147|294
1581648300000|2020-02-14 02:45:00|31187.1|31167.1|31198.9|31148.9|31202.6|31168.1|31184.9|31148.4|294
1581648600000|2020-02-14 02:50:00|31199|31149|31188|31168|31205.9|31169.2|31185.8|31146.4|403
1581648900000|2020-02-14 02:55:00|31201|31151|31201.9|31151.9|31215.7|31174.5|31189|31148.3|452
1581649200000|2020-02-14 03:00:00|31201.6|31151.6|31204.1|31154.1|31207.4|31170.7|31190.7|31150.3|480
1581649500000|2020-02-14 03:05:00|31203.9|31153.9|31200.8|31150.8|31207.2|31173.7|31185.5|31149.1|299
1581649800000|2020-02-14 03:10:00|31201.7|31151.7|31190.7|31170.7|31205|31172.1|31186.5|31149.4|289
1581650100000|2020-02-14 03:15:00|31190.9|31170.9|31202.1|31152.1|31204.2|31172.5|31188.2|31149.5|250
1581650400000|2020-02-14 03:20:00|31202.5|31152.5|31205.2|31155.2|31205.7|31169.5|31188.5|31149.6|328
1581650700000|2020-02-14 03:25:00|31205.5|31155.5|31204.9|31154.9|31207|31172.7|31189.8|31152.6|298
1581651000000|2020-02-14 03:30:00|31204.7|31154.7|31206|31156|31207.2|31174.5|31191|31152.1|283
1581651300000|2020-02-14 03:35:00|31206.1|31156.1|31207.4|31157.4|31208.4|31174.2|31191.2|31153.4|316
1581651600000|2020-02-14 03:40:00|31207.8|31157.8|31194.7|31174.7|31210.2|31177.5|31191.9|31156.2|211
1581651900000|2020-02-14 03:45:00|31195|31175|31212|31162|31213.3|31176.1|31195|31156.5|380
1581652200000|2020-02-14 03:50:00|31211.7|31161.7|31216.5|31166.5|31217.5|31180.9|31200.2|31161.1|410
1581652500000|2020-02-14 03:55:00|31216.1|31166.1|31216.1|31166.1|31218.1|31183.2|31201.5|31162.5|327
1581652800000|2020-02-14 04:00:00|31216|31166|31212.3|31162.3|31216.6|31181.9|31198.2|31160.6|283
1581653100000|2020-02-14 04:05:00|31211.5|31161.5|31213.8|31163.8|31217.1|31178.5|31198.5|31158.8|290
1581653400000|2020-02-14 04:10:00|31214.1|31164.1|31217.2|31167.2|31220.3|31185.2|31204.5|31161.7|256
1581653700000|2020-02-14 04:15:00|31216.3|31166.3|31214.2|31164.2|31217.7|31185.1|31199.5|31162.4|225
1581654000000|2020-02-14 04:20:00|31213.7|31163.7|31197.5|31177.5|31216.3|31181.9|31197.5|31161.7|309
1581654300000|2020-02-14 04:25:00|31212.3|31162.3|31211.3|31161.3|31212.5|31180.7|31196.3|31158.9|237
1581654600000|2020-02-14 04:30:00|31211.1|31161.1|31212.5|31162.5|31213.5|31180.7|31196.5|31159.4|203
1581654900000|2020-02-14 04:35:00|31212.8|31162.8|31198|31178|31213.1|31181|31196.7|31159.2|145
1581655200000|2020-02-14 04:40:00|31196.9|31176.9|31211.5|31161.5|31214.7|31181.6|31196.9|31160.1|202
1581655500000|2020-02-14 04:45:00|31211.3|31161.3|31212.5|31162.5|31214|31181.5|31197.2|31159.8|223
1581655800000|2020-02-14 04:50:00|31211.2|31161.2|31211.5|31161.5|31213.4|31181.8|31198|31160.3|185
1581656100000|2020-02-14 04:55:00|31211.9|31161.9|31209.7|31159.7|31213|31181.1|31196.8|31158.8|292
1581656400000|2020-02-14 05:00:00|31209.8|31159.8|31210.1|31160.1|31213.8|31177.2|31194.3|31154.7|455
1581656700000|2020-02-14 05:05:00|31209.6|31159.6|31209.5|31159.5|31211.5|31178.5|31195.4|31157.2|265
1581657000000|2020-02-14 05:10:00|31209.7|31159.7|31209.4|31159.4|31213|31178.1|31194.8|31157.2|221
1581657300000|2020-02-14 05:15:00|31209.5|31159.5|31207.5|31157.5|31210.5|31175.4|31194.4|31156.3|356
1581657600000|2020-02-14 05:20:00|31207.7|31157.7|31207|31157|31210.2|31175|31193.2|31154.3|381
1581657900000|2020-02-14 05:25:00|31207.2|31157.2|31206.1|31156.1|31208.6|31176.3|31192.3|31155|157
1581658200000|2020-02-14 05:30:00|31206|31156|31207.7|31157.7|31209.2|31175.5|31192.4|31154.4|278
1581658500000|2020-02-14 05:35:00|31207.8|31157.8|31207.4|31157.4|31212|31174.6|31194.6|31155.3|378
1581658800000|2020-02-14 05:40:00|31207.6|31157.6|31204.8|31154.8|31209.5|31172.5|31190.7|31151.9|361
1581659100000|2020-02-14 05:45:00|31204.9|31154.9|31204|31154|31206.8|31172.5|31191.3|31152.2|366
1581659400000|2020-02-14 05:50:00|31205.4|31155.4|31201.1|31151.1|31206.5|31156.5|31199.7|31149.7|396
1581659700000|2020-02-14 05:55:00|31201.4|31151.4|31197.8|31147.8|31203.7|31165.2|31184.3|31146.5|465
1581660000000|2020-02-14 06:00:00|31198.7|31148.7|31186.5|31166.5|31201.2|31168|31182.3|31146.7|375
1581660300000|2020-02-14 06:05:00|31186.4|31166.4|31206|31156|31207.6|31172.4|31186.3|31151.4|272
1581660600000|2020-02-14 06:10:00|31191.7|31171.7|31202.1|31152.1|31207.5|31172.4|31186.9|31150.7|357
1581660900000|2020-02-14 06:15:00|31201.9|31151.9|31194.1|31174.1|31216.5|31184|31185.3|31151.7|437
1581661200000|2020-02-14 06:20:00|31193.8|31173.8|31187.1|31167.1|31196|31176|31186.5|31166.5|385
1581661500000|2020-02-14 06:25:00|31186.8|31166.8|31187.4|31167.4|31198|31170.1|31180.9|31146.5|496
1581661800000|2020-02-14 06:30:00|31187.5|31167.5|31187.1|31167.1|31201.2|31171.3|31184.3|31150.8|456
1581662100000|2020-02-14 06:35:00|31186.7|31166.7|31184.3|31164.3|31207|31170.5|31180.2|31147.4|412
1581662400000|2020-02-14 06:40:00|31184.7|31164.7|31199.6|31149.6|31202.3|31168.1|31182.1|31148.6|246
1581662700000|2020-02-14 06:45:00|31199.8|31149.8|31207.7|31157.7|31207.9|31171.7|31181|31148.3|425
1581663000000|2020-02-14 06:50:00|31206.8|31156.8|31200.6|31150.6|31208.1|31171.1|31180.4|31143.2|500
1581663300000|2020-02-14 06:55:00|31202.3|31152.3|31199.8|31149.8|31208|31173.9|31184.8|31146.7|619
1581663600000|2020-02-14 07:00:00|31201.9|31151.9|31188.9|31138.9|31202.6|31164.2|31174.8|31135.5|546
1581663900000|2020-02-14 07:05:00|31189.1|31139.1|31165.7|31115.7|31189.9|31155.8|31152.4|31115.5|457
1581664200000|2020-02-14 07:10:00|31165.6|31115.6|31149.4|31129.4|31166.8|31133.1|31144.9|31114|448
1581664500000|2020-02-14 07:15:00|31149.9|31129.9|31133.4|31113.4|31167|31131.7|31130|31095.4|486
1581664800000|2020-02-14 07:20:00|31148.3|31098.3|31128.4|31108.4|31148.3|31113.7|31119.5|31085.9|420
1581665100000|2020-02-14 07:25:00|31128.5|31108.5|31129.1|31109.1|31144.7|31111.6|31125.5|31093.9|350
1581665400000|2020-02-14 07:30:00|31129.2|31109.2|31128.1|31108.1|31131.5|31111.5|31127.3|31107.3|402
1581665700000|2020-02-14 07:35:00|31128|31108|31122.3|31102.3|31131.3|31111.3|31119.8|31099.8|468
1581666000000|2020-02-14 07:40:00|31122.8|31102.8|31116.5|31096.5|31124.8|31104.8|31109.6|31089.6|558
1581666300000|2020-02-14 07:45:00|31117.1|31097.1|31086.7|31066.7|31118.5|31098.5|31076.2|31056.2|544
1581666600000|2020-02-14 07:50:00|31087|31067|31051.7|31031.7|31088.1|31068.1|31051|31031|556
1581666900000|2020-02-14 07:55:00|31051.8|31031.8|31029.3|31009.3|31062.3|31042.3|31028.1|30985.4|681
1581667200000|2020-02-14 08:00:00|31029.9|31009.9|31029.3|31009.3|31047.1|31020.6|31022.8|30988.5|680
1581667500000|2020-02-14 08:05:00|31029.5|31009.5|31052.8|31032.8|31057.1|31037.1|31025.5|31005.5|628
1581667800000|2020-02-14 08:10:00|31053.3|31033.3|31068.5|31048.5|31073.5|31053.5|31051.5|31031.5|580
1581668100000|2020-02-14 08:15:00|31067.9|31047.9|31032.4|31012.4|31069.1|31049.1|31029.7|31009.7|602
1581668400000|2020-02-14 08:20:00|31033.1|31013.1|31011.3|30991.3|31037.6|31017.6|31010.6|30990.6|650
1581668700000|2020-02-14 08:25:00|31011.8|30991.8|31017.8|30997.8|31020.4|31000.4|30988.8|30968.8|501
1581669000000|2020-02-14 08:30:00|31018.6|30998.6|31011.3|30991.3|31039.8|31016.4|31010.1|30977.6|547
1581669300000|2020-02-14 08:35:00|31011.2|30991.2|31009.7|30989.7|31025.3|30991.9|30998.6|30968.9|710
1581669600000|2020-02-14 08:40:00|31009.2|30989.2|31022.8|31002.8|31027.4|31007.4|31007|30973.5|519
1581669900000|2020-02-14 08:45:00|31023|31003|30981.2|30961.2|31025.7|31005.7|30979.1|30959.1|662
1581670200000|2020-02-14 08:50:00|30981|30961|30984.5|30964.5|30986.8|30964.5|30947.3|30927.3|587
1581670500000|2020-02-14 08:55:00|30984|30964|30975.4|30955.4|30984.3|30964.3|30968.3|30948.3|578
1581670800000|2020-02-14 09:00:00|30974.7|30954.7|30980.6|30960.6|30981.4|30961.4|30972.9|30952.9|517
1581671100000|2020-02-14 09:05:00|30980.4|30960.4|30976.9|30956.9|30993.3|30973.3|30973.2|30953.2|603
1581671400000|2020-02-14 09:10:00|30975.6|30955.6|31004.1|30984.1|31011.3|30991.3|30975|30955|657
1581671700000|2020-02-14 09:15:00|31004.3|30984.3|30986.3|30966.3|31008.9|30988.9|30984.8|30964.8|650
1581672000000|2020-02-14 09:20:00|30986.7|30966.7|30966.1|30946.1|30988|30968|30961.5|30941.5|647
1581672300000|2020-02-14 09:25:00|30965.6|30945.6|30956.5|30936.5|30966.5|30946.5|30951.3|30931.3|612
1581672600000|2020-02-14 09:30:00|30956.4|30936.4|30954.5|30934.5|30965.3|30945.3|30948|30928|535
1581672900000|2020-02-14 09:35:00|30954.4|30934.4|30949.6|30929.6|30958.9|30938.9|30933.4|30913.4|575
1581673200000|2020-02-14 09:40:00|30948.3|30928.3|30940.7|30920.7|30952.7|30932.7|30940.1|30920.1|645
1581673500000|2020-02-14 09:45:00|30941.1|30921.1|30906.8|30886.8|30942.5|30922.5|30906.4|30886.4|651
1581673800000|2020-02-14 09:50:00|30908.2|30888.2|30884.9|30864.9|30910.1|30890.1|30877.6|30857.6|744
1581674100000|2020-02-14 09:55:00|30884.8|30864.8|30895.5|30875.5|30896.6|30876.6|30881.6|30861.6|680
1581674400000|2020-02-14 10:00:00|30895.4|30875.4|30900.6|30880.6|30900.8|30880.8|30887|30867|554
1581674700000|2020-02-14 10:05:00|30900.9|30880.9|30898.9|30878.9|30903.5|30883.5|30897.3|30877.3|385
1581675000000|2020-02-14 10:10:00|30898.7|30878.7|30898.8|30878.8|30906.6|30886.6|30894.1|30874.1|454
1581675300000|2020-02-14 10:15:00|30898.7|30878.7|30925.9|30905.9|30927.5|30907.5|30898.7|30878.7|583
1581675600000|2020-02-14 10:20:00|30926.1|30906.1|30925.3|30905.3|30931.7|30911.7|30922.6|30902.6|482
1581675900000|2020-02-14 10:25:00|30925.5|30905.5|30908.7|30888.7|30938.1|30918.1|30908.3|30888.3|506
1581676200000|2020-02-14 10:30:00|30908.3|30888.3|30915.1|30895.1|30918.5|30895.4|30886.2|30863.7|651
1581676500000|2020-02-14 10:35:00|30914.6|30894.6|30904|30884|30914.8|30894.8|30886.4|30866.4|691
1581676800000|2020-02-14 10:40:00|30903.9|30883.9|30908.3|30888.3|30909.5|30889.5|30901.1|30881.1|437
1581677100000|2020-02-14 10:45:00|30908.2|30888.2|30913.4|30893.4|30914.2|30894.2|30904|30884|476
1581677400000|2020-02-14 10:50:00|30913.3|30893.3|30914.4|30894.4|30917.9|30897.9|30908.1|30888.1|383
1581677700000|2020-02-14 10:55:00|30914.5|30894.5|30916.1|30896.1|30920.5|30900.5|30912.7|30892.7|428
1581678000000|2020-02-14 11:00:00|30916.5|30896.5|30911.6|30891.6|30917.4|30897.4|30906.3|30886.3|464
1581678300000|2020-02-14 11:05:00|30911.7|30891.7|30910.9|30890.9|30917|30897|30905.5|30885.5|432
1581678600000|2020-02-14 11:10:00|30910.8|30890.8|30928.1|30908.1|30933.6|30913.6|30910.8|30890.8|550
1581678900000|2020-02-14 11:15:00|30928|30908|30934.6|30914.6|30941|30921|30925.4|30905.4|550
1581679200000|2020-02-14 11:20:00|30934.7|30914.7|30944.1|30924.1|30945.1|30925.1|30932.8|30912.8|414
1581679500000|2020-02-14 11:25:00|30944.3|30924.3|30946.9|30926.9|30953.1|30933.1|30938|30918|501
1581679800000|2020-02-14 11:30:00|30946.7|30926.7|30972.7|30952.7|30982.5|30962.5|30946.5|30926.5|558
1581680100000|2020-02-14 11:35:00|30973.6|30953.6|30965.4|30945.4|30977.9|30954.6|30953.7|30924.8|627
1581680400000|2020-02-14 11:40:00|30966.2|30946.2|30980.9|30960.9|30982.6|30962.6|30965.2|30945.2|426
1581680700000|2020-02-14 11:45:00|30980.7|30960.7|30979|30959|30983.2|30963.2|30972.6|30952.6|466
1581681000000|2020-02-14 11:50:00|30979.1|30959.1|30960.9|30940.9|30982.3|30962.3|30949.6|30929.6|584
1581681300000|2020-02-14 11:55:00|30961.9|30941.9|30967|30947|30971.9|30951.9|30957.4|30937.4|528
1581681600000|2020-02-14 12:00:00|30965.6|30945.6|30991.5|30971.5|30992.9|30972.9|30964.4|30944.4|530
1581681900000|2020-02-14 12:05:00|30992.2|30972.2|30986.9|30966.9|30992.2|30972.2|30982.4|30962.4|465
1581682200000|2020-02-14 12:10:00|30987.8|30967.8|30975|30955|31001.5|30981.5|30974.7|30954.7|589
1581682500000|2020-02-14 12:15:00|30974.7|30954.7|30966.1|30946.1|30979.4|30959.4|30963.6|30943.6|605
1581682800000|2020-02-14 12:20:00|30966|30946|30969.7|30949.7|30970|30950|30957.8|30937.8|611
1581683100000|2020-02-14 12:25:00|30969.1|30949.1|30963.4|30943.4|30969.1|30949.1|30960.9|30940.9|522
1581683400000|2020-02-14 12:30:00|30963.9|30943.9|30968.3|30948.3|30969|30949|30956.5|30936.5|581
1581683700000|2020-02-14 12:35:00|30968|30948|30952.3|30932.3|30969|30949|30951|30931|570
1581684000000|2020-02-14 12:40:00|30952.1|30932.1|30956.9|30936.9|30960.8|30940.8|30950.2|30930.2|530
1581684300000|2020-02-14 12:45:00|30956.5|30936.5|30958.9|30938.9|30968.7|30948.7|30956.4|30936.4|418
1581684600000|2020-02-14 12:50:00|30957.4|30937.4|30967.5|30947.5|30972|30952|30957.4|30937.4|550
1581684900000|2020-02-14 12:55:00|30967.9|30947.9|30972.8|30952.8|30976.4|30956.4|30967|30947|512
1581685200000|2020-02-14 13:00:00|30972.7|30952.7|30971.1|30951.1|30976.6|30956.6|30963.2|30943.2|534
1581685500000|2020-02-14 13:05:00|30971.3|30951.3|30975.2|30955.2|30976.6|30956.6|30965.1|30945.1|580
1581685800000|2020-02-14 13:10:00|30975.3|30955.3|30969.7|30949.7|30975.6|30955.6|30965.4|30945.4|458
1581686100000|2020-02-14 13:15:00|30969.4|30949.4|30977.1|30957.1|30978.6|30958.6|30963.5|30943.5|474
1581686400000|2020-02-14 13:20:00|30977.9|30957.9|30981.9|30961.9|30983.9|30963.9|30975.5|30955.5|627
1581686700000|2020-02-14 13:25:00|30981.3|30961.3|30995.4|30945.4|30996.2|30962|30973.4|30942.8|655
1581687000000|2020-02-14 13:30:00|30995.3|30945.3|30953.9|30933.9|30995.3|30957.8|30951.5|30931.5|847
1581687300000|2020-02-14 13:35:00|30954|30934|30953.6|30933.6|30962|30942|30950.9|30930.9|644
1581687600000|2020-02-14 13:40:00|30953.8|30933.8|30950.2|30930.2|30962.2|30942.2|30947|30927|768
1581687900000|2020-02-14 13:45:00|30950|30930|30957.7|30937.7|30962.4|30942.4|30943.7|30923.7|678
1581688200000|2020-02-14 13:50:00|30957.3|30937.3|30947.6|30927.6|30957.6|30937.6|30944.7|30924.7|519
1581688500000|2020-02-14 13:55:00|30947.7|30927.7|30929.1|30909.1|30948.7|30928.7|30912.4|30892.4|696
1581688800000|2020-02-14 14:00:00|30928.5|30908.5|30926.9|30906.9|30936.1|30916.1|30925.9|30905.9|598
1581689100000|2020-02-14 14:05:00|30927.3|30907.3|30929.3|30909.3|30937.8|30917.8|30926.5|30906.5|650
1581689400000|2020-02-14 14:10:00|30929.1|30909.1|30914.3|30894.3|30931.9|30911.9|30913.7|30893.7|609
1581689700000|2020-02-14 14:15:00|30914|30894|30923|30903|30925.7|30905.7|30913.9|30893.9|531
1581690000000|2020-02-14 14:20:00|30923.2|30903.2|30928|30908|30928.4|30908.4|30920.3|30900.3|469
1581690300000|2020-02-14 14:25:00|30927.8|30907.8|30924.6|30904.6|30933|30913|30923.9|30903.9|449
1581690600000|2020-02-14 14:30:00|30924.8|30904.8|30949.3|30929.3|30950.9|30930.9|30917.4|30897.4|665
1581690900000|2020-02-14 14:35:00|30949|30929|30942|30922|30949.6|30929.6|30935.4|30915.4|674
1581691200000|2020-02-14 14:40:00|30941.8|30921.8|30939|30919|30946.3|30926.3|30933.8|30913.8|575
1581691500000|2020-02-14 14:45:00|30938.6|30918.6|30949.5|30929.5|30951.6|30931.6|30936.7|30916.7|518
1581691800000|2020-02-14 14:50:00|30949.6|30929.6|30950.7|30930.7|30965.2|30945.2|30947.5|30927.5|622
1581692100000|2020-02-14 14:55:00|30950.6|30930.6|30973.8|30923.8|30974.3|30938.3|30945.2|30919.1|746
1581692400000|2020-02-14 15:00:00|30974.2|30924.2|30980.4|30960.4|30982|30962|30954.9|30919.6|745
1581692700000|2020-02-14 15:05:00|30980.6|30960.6|30997.1|30977.1|30999.5|30979.5|30966|30926.6|748
1581693000000|2020-02-14 15:10:00|30997.6|30977.6|30986.7|30966.7|30997.8|30977.8|30977.6|30945.4|674
1581693300000|2020-02-14 15:15:00|30986.5|30966.5|30989.8|30969.8|30997.5|30977.5|30986|30966|522
1581693600000|2020-02-14 15:20:00|30989.9|30969.9|30984.5|30964.5|30993.2|30973.2|30982.6|30962.6|513
1581693900000|2020-02-14 15:25:00|30984.4|30964.4|30980.2|30960.2|30986.1|30966.1|30979.7|30959.7|451
1581694200000|2020-02-14 15:30:00|30980.3|30960.3|30981.7|30961.7|30986.4|30966.4|30975.2|30955.2|553
1581694500000|2020-02-14 15:35:00|30981.8|30961.8|30963.7|30943.7|30984|30964|30963.4|30943.4|608
1581694800000|2020-02-14 15:40:00|30965.5|30945.5|30928.6|30908.6|30966.8|30946.8|30928.6|30908.6|748
1581695100000|2020-02-14 15:45:00|30929.9|30909.9|30955.7|30935.7|30964.4|30938|30923.3|30893.1|794
1581695400000|2020-02-14 15:50:00|30956.4|30936.4|30964.4|30944.4|30966.5|30946.5|30952.2|30932.2|593
1581695700000|2020-02-14 15:55:00|30964.9|30944.9|30983.8|30963.8|30986.9|30966.9|30964.6|30944.6|704
1581696000000|2020-02-14 16:00:00|30983.5|30963.5|30996|30976|31007|30987|30981.6|30961.6|755
1581696300000|2020-02-14 16:05:00|30996.5|30976.5|30998.3|30978.3|31008.8|30988.8|30989.9|30969.9|690
1581696600000|2020-02-14 16:10:00|30998.8|30978.8|30989.4|30969.4|31000.9|30980.9|30988.5|30968.5|496
1581696900000|2020-02-14 16:15:00|30989|30969|30999.2|30979.2|31005.2|30985.2|30984.4|30964.4|688
1581697200000|2020-02-14 16:20:00|30999.7|30979.7|30989.3|30969.3|31009.6|30989.6|30988.7|30968.7|675
1581697500000|2020-02-14 16:25:00|30989.2|30969.2|30995.6|30975.6|31004.3|30984.3|30987.1|30967.1|594
1581697800000|2020-02-14 16:30:00|30995.8|30975.8|30997.4|30977.4|30999.4|30979.4|30992.6|30972.6|453
1581698100000|2020-02-14 16:35:00|30997.5|30977.5|30996|30976|30998.1|30978.1|30993|30973|391
1581698400000|2020-02-14 16:40:00|30995.9|30975.9|30991.6|30971.6|30997.5|30977.5|30990.6|30970.6|452
1581698700000|2020-02-14 16:45:00|30991.5|30971.5|30992.4|30972.4|30995|30975|30985.6|30965.6|433
1581699000000|2020-02-14 16:50:00|30992.5|30972.5|30997.9|30977.9|31001.1|30981.1|30991.5|30971.5|379
1581699300000|2020-02-14 16:55:00|30997.8|30977.8|30986.6|30966.6|30999.5|30979.5|30985.5|30965.5|633
1581699600000|2020-02-14 17:00:00|30986.2|30966.2|30990|30970|30992.4|30972.4|30985.5|30965.5|416
1581699900000|2020-02-14 17:05:00|30990.1|30970.1|30991.2|30971.2|30991.8|30971.8|30986.9|30966.9|373
1581700200000|2020-02-14 17:10:00|30991|30971|30996.6|30976.6|30998|30978|30990.6|30970.6|455
1581700500000|2020-02-14 17:15:00|30996.5|30976.5|31010.7|30990.7|31011.5|30991.5|30992.3|30972.3|495
1581700800000|2020-02-14 17:20:00|31010.6|30990.6|30999.5|30979.5|31011.9|30991.9|30995.6|30975.6|558
1581701100000|2020-02-14 17:25:00|30999.2|30979.2|30999|30979|30999.9|30979.9|30994.4|30974.4|389
1581701400000|2020-02-14 17:30:00|30999.5|30979.5|30995.6|30975.6|31002.5|30982.5|30993.6|30973.6|468
1581701700000|2020-02-14 17:35:00|30995.5|30975.5|30990.8|30970.8|30996.5|30976.5|30990|30970|347
1581702000000|2020-02-14 17:40:00|30991.1|30971.1|30984.8|30964.8|30991.7|30971.7|30983.9|30963.9|386
1581702300000|2020-02-14 17:45:00|30984.9|30964.9|30982.1|30962.1|30986.1|30966.1|30981.8|30961.8|366
1581702600000|2020-02-14 17:50:00|30982.3|30962.3|30976.3|30956.3|30984|30964|30974.2|30954.2|440
1581702900000|2020-02-14 17:55:00|30976.2|30956.2|30970.7|30950.7|30980|30960|30969.3|30949.3|516
1581703200000|2020-02-14 18:00:00|30971.8|30951.8|30972|30952|30974.7|30954.7|30968.2|30948.2|473
1581703500000|2020-02-14 18:05:00|30972.2|30952.2|30965.9|30945.9|30972.5|30952.5|30963.4|30943.4|403
1581703800000|2020-02-14 18:10:00|30965.7|30945.7|30965.6|30945.6|30968.1|30948.1|30963.5|30943.5|429
1581704100000|2020-02-14 18:15:00|30965.5|30945.5|30965.6|30945.6|30969|30949|30960.6|30940.6|355
1581704400000|2020-02-14 18:20:00|30966.1|30946.1|30955.9|30935.9|30966.9|30946.9|30954.2|30934.2|392
1581704700000|2020-02-14 18:25:00|30956.7|30936.7|30967.1|30947.1|30968.2|30948.2|30955.7|30935.7|376
1581705000000|2020-02-14 18:30:00|30967.4|30947.4|30961.2|30941.2|30967.4|30947.4|30960.4|30940.4|307
1581705300000|2020-02-14 18:35:00|30960.8|30940.8|30960.9|30940.9|30963|30943|30959|30939|282
1581705600000|2020-02-14 18:40:00|30960.8|30940.8|30958.2|30938.2|30961.4|30941.4|30957.5|30937.5|230
1581705900000|2020-02-14 18:45:00|30958.4|30938.4|30961.3|30941.3|30962.9|30942.9|30957.5|30937.5|267
1581706200000|2020-02-14 18:50:00|30961.7|30941.7|30964.4|30944.4|30964.4|30944.4|30959|30939|339
1581706500000|2020-02-14 18:55:00|30964.3|30944.3|30959.1|30939.1|30964.9|30944.9|30957.1|30937.1|387
1581706800000|2020-02-14 19:00:00|30959.5|30939.5|30955.4|30935.4|30960.3|30940.3|30954.5|30934.5|337
1581707100000|2020-02-14 19:05:00|30955.5|30935.5|30955.3|30935.3|30957.7|30937.7|30953.9|30933.9|312
1581707400000|2020-02-14 19:10:00|30955.1|30935.1|30954.7|30934.7|30956.2|30936.2|30953.8|30933.8|257
1581707700000|2020-02-14 19:15:00|30954.6|30934.6|30955.7|30935.7|30960|30940|30954.1|30934.1|365
1581708000000|2020-02-14 19:20:00|30955.9|30935.9|30957.9|30937.9|30959.7|30939.7|30954.8|30934.8|268
1581708300000|2020-02-14 19:25:00|30956.8|30936.8|30957.1|30937.1|30961.2|30941.2|30956.8|30936.8|409
1581708600000|2020-02-14 19:30:00|30957.2|30937.2|30962.1|30942.1|30963.2|30943.2|30956.8|30936.8|301
1581708900000|2020-02-14 19:35:00|30962.2|30942.2|30961.4|30941.4|30963.5|30943.5|30958.8|30938.8|294
1581709200000|2020-02-14 19:40:00|30962.8|30942.8|30966.1|30946.1|30967.7|30947.7|30961.3|30941.3|276
1581709500000|2020-02-14 19:45:00|30966.2|30946.2|30967.3|30947.3|30967.9|30947.9|30964.6|30944.6|291
1581709800000|2020-02-14 19:50:00|30967.8|30947.8|30969|30949|30970|30950|30965|30945|317
1581710100000|2020-02-14 19:55:00|30969.1|30949.1|30968.2|30948.2|30970.3|30950.3|30967.3|30947.3|290
1581710400000|2020-02-14 20:00:00|30968.1|30948.1|30970.9|30950.9|30972|30952|30967.8|30947.8|287
1581710700000|2020-02-14 20:05:00|30970.8|30950.8|30969.8|30949.8|30972|30952|30968.5|30948.5|245
1581711000000|2020-02-14 20:10:00|30969.9|30949.9|30965.3|30945.3|30971.5|30951.5|30962.6|30942.6|371
1581711300000|2020-02-14 20:15:00|30964|30944|30966.2|30946.2|30966.7|30946.7|30960.6|30940.6|357
1581711600000|2020-02-14 20:20:00|30966|30946|30970.8|30950.8|30971.7|30951.7|30966|30946|342
1581711900000|2020-02-14 20:25:00|30969.9|30949.9|30968.8|30948.8|30972.3|30952.3|30968.5|30948.5|288
1581712200000|2020-02-14 20:30:00|30968.9|30948.9|30973.5|30953.5|30975.5|30955.5|30966.6|30946.6|311
1581712500000|2020-02-14 20:35:00|30972.9|30952.9|30969.5|30949.5|30983.7|30954.9|30962.3|30929|324
1581712800000|2020-02-14 20:40:00|30969.1|30949.1|30966.1|30946.1|30980.1|30949.9|30964.9|30926.9|282
1581713100000|2020-02-14 20:45:00|30965.8|30945.8|30968.8|30948.8|30979.8|30950.5|30965.4|30928.9|351
1581713400000|2020-02-14 20:50:00|30968.6|30948.6|30967.1|30947.1|30984.1|30951.5|30966.7|30930|597
1581713700000|2020-02-14 20:55:00|30967.6|30947.6|30964.8|30944.8|30971|30951|30963.8|30943.8|576
1581714000000|2020-02-14 21:00:00|30966|30946|30967.2|30947.2|30971.1|30951.1|30962.7|30942.7|474
1581714300000|2020-02-14 21:05:00|30965.6|30945.6|30974.2|30924.2|30980.7|30946.8|30953.3|30917.9|469
1581714600000|2020-02-14 21:10:00|30974.3|30924.3|30978.6|30928.6|30980.2|30943|30960.1|30923.7|323
1581714900000|2020-02-14 21:15:00|30979|30929|30979.1|30929.1|30982.1|30947.3|30963.9|30928.3|266
1581715200000|2020-02-14 21:20:00|30979|30929|30980.9|30930.9|30987.7|30951|30964.1|30928.8|312
1581715500000|2020-02-14 21:25:00|30980.7|30930.7|30989.1|30939.1|30989.4|30952.5|30966|30930.7|347
1581715800000|2020-02-14 21:30:00|30988.4|30938.4|30987.1|30937.1|30992|30941.9|30981.6|30931.6|385
1581716100000|2020-02-14 21:35:00|30987.4|30937.4|30990|30940|31004.2|30941.5|30985|30920.8|322
1581716400000|2020-02-14 21:40:00|30989.2|30939.2|30994.6|30944.6|31002.7|30946.8|30987.4|30934.4|599
1581716700000|2020-02-14 21:45:00|30996.3|30946.3|30998.9|30948.9|31000.3|30950.3|30988.7|30938.7|518
1581717000000|2020-02-14 21:50:00|30999.1|30949.1|31001.2|30946.6|31009.8|30951|30989|30928|499
1581717300000|2020-02-14 21:55:00|31001.3|30946.5|31001|30951|31021.7|30968.1|30985.6|30930.9|336
1581886800000|2020-02-16 21:00:00|31035|30924|31037|30926|31037|30929.8|31024.7|30924|10
1581887100000|2020-02-16 21:05:00|31036|30925|31028.6|30929.8|31040|30929.8|31028.6|30924|25
1581887400000|2020-02-16 21:10:00|31034|30924|31028.6|30929.8|31034|30929.8|31028.6|30924|2
1581887700000|2020-02-16 21:15:00|31035|30925|31025.5|30925.8|31036|30929.8|31021.4|30918|51
1581888000000|2020-02-16 21:20:00|31028.3|30920.4|31024.3|30928|31028.3|30928|31024.3|30920.4|12
1581888300000|2020-02-16 21:25:00|31028.1|30922.3|31024.3|30928|31028.1|30928|31024.3|30922.3|2
1581888600000|2020-02-16 21:30:00|31028|30919|31024.3|30928|31031|30928|31024.3|30918|7
1581888900000|2020-02-16 21:35:00|31031|30918|31031|30918|31031|30918|31031|30918|1
1581889200000|2020-02-16 21:40:00|31068|30878|31024.3|30928|31068|30928|31024.3|30878|11
1581889500000|2020-02-16 21:45:00|31030|30919|31024.3|30928|31046.3|30928|31024.3|30901.7|23
1581889800000|2020-02-16 21:50:00|31032|30922|31024.3|30928|31032|30928|31024.3|30922|2
1581890100000|2020-02-16 21:55:00|31032|30922|31032|30922|31032|30930|31023.6|30922|7
1581890400000|2020-02-16 22:00:00|31032.4|30919.4|31022|30929|31037.1|30933|31015.2|30901.8|71
1581890700000|2020-02-16 22:05:00|31024|30931|31016.7|30942.8|31059|30944.4|31009|30906|214
1581891000000|2020-02-16 22:10:00|31017.4|30943.7|31027.3|30941|31059.1|30952.2|31012.2|30896.2|153
1581891300000|2020-02-16 22:15:00|31027.5|30939.5|31025.1|30942.8|31042.8|30959.7|31018.5|30936.5|203
1581891600000|2020-02-16 22:20:00|31029.4|30941|31028.2|30924|31042.8|30956.5|31017.4|30913.5|300
1581891900000|2020-02-16 22:25:00|31027.5|30927.1|31020.1|30941.9|31059.3|30953.4|31009|30893.7|717
1581892200000|2020-02-16 22:30:00|31020.7|30939|31021.4|30947.6|31033|30958.3|31011.8|30924.5|518
1581892500000|2020-02-16 22:35:00|31023|30945.7|31024|30947.5|31035|30955|31013.2|30918.8|515
1581892800000|2020-02-16 22:40:00|31024.3|30947.2|31018.9|30932.6|31033.9|30955.7|31007.8|30917.7|524
1581893100000|2020-02-16 22:45:00|31019|30932.7|31020.3|30940.1|31021.9|30950.8|31011|30932.7|356
1581893400000|2020-02-16 22:50:00|31023.1|30941.3|31016.4|30943.8|31027.2|30950.3|31011.6|30935.3|231
1581893700000|2020-02-16 22:55:00|31016.1|30944|31013.4|30937.4|31021.5|30956.5|30994|30933.6|237
1581894000000|2020-02-16 23:00:00|31007.3|30943.7|31004.7|30954.7|31026.2|30961.1|31002.5|30943.7|425
1581894300000|2020-02-16 23:05:00|31005.8|30955.2|31007.9|30954.7|31014.8|30957.7|31001.3|30949.6|237
1581894600000|2020-02-16 23:10:00|31005.4|30955.4|31000.4|30950.4|31010.3|30957.9|30994.4|30944.4|214
1581894900000|2020-02-16 23:15:00|31004.6|30952|31004.7|30954.7|31020|30958.3|30996.3|30938|236
1581895200000|2020-02-16 23:20:00|31005.2|30955.2|31004.6|30951.8|31023|30955.8|30997.7|30941|269
1581895500000|2020-02-16 23:25:00|31001.8|30948|31004.5|30954.5|31020.9|30957.8|31000|30943.5|305
1581895800000|2020-02-16 23:30:00|31004.7|30954.7|31003.1|30953.1|31023|30956.8|31000.1|30937.8|265
1581896100000|2020-02-16 23:35:00|31005.9|30950.7|30999.8|30949.8|31017.5|30954.2|30998.8|30942.4|307
1581896400000|2020-02-16 23:40:00|31000.4|30950.4|31004.1|30950.9|31017.1|30953.7|30995|30937.8|387
1581896700000|2020-02-16 23:45:00|31005.3|30951.2|31004.2|30954.2|31011.8|30954.2|30997.4|30942.8|265
1581897000000|2020-02-16 23:50:00|31005.1|30953.4|31001.3|30950.6|31014|30954.2|30994.5|30938.7|400
1581897300000|2020-02-16 23:55:00|31000.4|30949.7|31008.2|30945.1|31018.9|30951.7|30991.9|30938.3|465
1581897600000|2020-02-17 00:00:00|30997.5|30947.5|31011.9|30958.1|31023|30964.6|30997.5|30939|512
1581897900000|2020-02-17 00:05:00|31008.9|30958.9|31015.7|30965.7|31021.7|30966.2|31005.1|30949.9|367
1581898200000|2020-02-17 00:10:00|31016.9|30965.4|31008|30958|31023|30966.7|31003.8|30953.8|377
1581898500000|2020-02-17 00:15:00|31012.5|30959|31012.8|30962.8|31026|30966.1|31003|30953|313
1581898800000|2020-02-17 00:20:00|31008.6|30958.6|31015.8|30965.8|31028|30967.1|31006.6|30956.6|262
1581899100000|2020-02-17 00:25:00|31018.4|30966.1|31014.3|30961.1|31032.6|30968.1|31007.4|30951.4|291
1581899400000|2020-02-17 00:30:00|31012.8|30962.8|31014|30964|31021.5|30965.3|31001.9|30951.9|290
1581899700000|2020-02-17 00:35:00|31014.4|30964.4|31008.3|30958.3|31021.9|30965.3|31004.7|30954.7|231
1581900000000|2020-02-17 00:40:00|31010.5|30960.5|31015.8|30965.8|31029|30968.3|31005.3|30955.3|245
1581900300000|2020-02-17 00:45:00|31016.3|30966.3|31011.7|30961.7|31026.5|30968.6|31007.5|30957.5|234
1581900600000|2020-02-17 00:50:00|31015.5|30965.5|31009.1|30959.1|31026|30968.1|31005.1|30955.1|295
1581900900000|2020-02-17 00:55:00|31009.9|30959.9|31017|30965.9|31025.9|30968.6|31007.4|30957.4|278
1581901200000|2020-02-17 01:00:00|31016.5|30966.5|31016.6|30966.6|31029.8|30969.6|31006|30956|290
1581901500000|2020-02-17 01:05:00|31016.2|30966.2|31016.6|30966.6|31025.8|30970.5|31005.8|30955.8|351
1581901800000|2020-02-17 01:10:00|31019.5|30963.7|31016.6|30963.2|31031|30968.3|31006.4|30956|311
1581902100000|2020-02-17 01:15:00|31020.7|30960.8|30998.9|30948.9|31034.6|30970.4|30996.5|30946.5|318
1581902400000|2020-02-17 01:20:00|30997.4|30947.4|31001.7|30951.7|31003.5|30966.2|30983|30946.9|247
1581902700000|2020-02-17 01:25:00|31002.7|30952.7|30997.2|30947.2|31004.5|30965.9|30980|30943.3|238
1581903000000|2020-02-17 01:30:00|30997.9|30947.9|30994.4|30944.4|30997.9|30958.2|30977|30941.1|276
1581903300000|2020-02-17 01:35:00|30995.3|30945.3|30994.2|30944.2|30995.6|30959.9|30976|30941.1|200
1581903600000|2020-02-17 01:40:00|30994.3|30944.3|30991.1|30941.1|30994.8|30944.8|30988.4|30938.4|257
1581903900000|2020-02-17 01:45:00|30988.3|30938.3|30991.7|30941.7|30993|30957|30974|30938.2|257
1581904200000|2020-02-17 01:50:00|30992.1|30942.1|30973|30953|30992.1|30955.9|30972.5|30938.5|177
1581904500000|2020-02-17 01:55:00|30975.8|30955.8|30957.2|30937.2|30991.5|30955.8|30950.9|30917|335
1581904800000|2020-02-17 02:00:00|30956|30936|30957.4|30937.4|30973.6|30938.6|30954|30918.7|235
1581905100000|2020-02-17 02:05:00|30957.5|30937.5|30953.4|30933.4|30971.9|30937.9|30949.8|30916.8|280
1581905400000|2020-02-17 02:10:00|30952.2|30932.2|30966.1|30916.1|30966.7|30932.8|30946.8|30914.3|239
1581905700000|2020-02-17 02:15:00|30965.8|30915.8|30967.6|30917.6|30969.2|30933.6|30951.5|30914.6|281
1581906000000|2020-02-17 02:20:00|30968.9|30918.9|30951.8|30931.8|30970|30933.9|30947.9|30917.1|202
1581906300000|2020-02-17 02:25:00|30967.3|30917.3|30965.6|30915.6|30969.3|30933.9|30947.6|30914.6|238
1581906600000|2020-02-17 02:30:00|30966|30916|30948.8|30928.8|30966.2|30930.6|30946|30913.1|210
1581906900000|2020-02-17 02:35:00|30948|30928|30950.3|30930.3|30966.9|30931.9|30947|30912.7|194
1581907200000|2020-02-17 02:40:00|30951.2|30931.2|30963.1|30913.1|30966.9|30932.7|30947.2|30909.8|277
1581907500000|2020-02-17 02:45:00|30962.7|30912.7|30962.5|30912.5|30968.2|30932.3|30944.8|30911.1|231
1581907800000|2020-02-17 02:50:00|30962.4|30912.4|30949.1|30929.1|30965|30931.2|30945.1|30911.3|206
1581908100000|2020-02-17 02:55:00|30948.7|30928.7|30950.6|30930.6|30966.5|30932.9|30944.6|30911.6|229
1581908400000|2020-02-17 03:00:00|30949.2|30929.2|30952.6|30932.6|30969.5|30935.3|30946.7|30913.5|230
1581908700000|2020-02-17 03:05:00|30953.7|30933.7|30967.8|30917.8|30971.4|30934.8|30946|30914.2|248
1581909000000|2020-02-17 03:10:00|30949.9|30929.9|30953.3|30933.3|30968.6|30933.6|30944.5|30912.9|211
1581909300000|2020-02-17 03:15:00|30951.8|30931.8|30949.6|30929.6|30970.8|30934.5|30943|30912|227
1581909600000|2020-02-17 03:20:00|30949.3|30929.3|30952.5|30932.5|30971.2|30936|30945.5|30913.5|227
1581909900000|2020-02-17 03:25:00|30953.4|30933.4|30970.2|30920.2|30971.4|30935.6|30948.4|30914|254
1581910200000|2020-02-17 03:30:00|30970.6|30920.6|30951.7|30931.7|30970.7|30934.1|30946|30912.9|258
1581910500000|2020-02-17 03:35:00|30951.3|30931.3|30952.7|30932.7|30970.2|30934.9|30948|30914.8|236
1581910800000|2020-02-17 03:40:00|30966|30916|30952.2|30932.2|30967.7|30936|30949.6|30915.3|222
1581911100000|2020-02-17 03:45:00|30952|30932|30953.7|30933.7|30972.5|30938.3|30949|30914.6|247
1581911400000|2020-02-17 03:50:00|30953|30933|30954.1|30934.1|30970.2|30936.5|30945.7|30917.6|214
1581911700000|2020-02-17 03:55:00|30953.4|30933.4|30952.1|30932.1|30970.6|30936.9|30949.1|30915.6|218
1581912000000|2020-02-17 04:00:00|30950.6|30930.6|30964.4|30914.4|30967.9|30934.8|30948.3|30913.7|218
1581912300000|2020-02-17 04:05:00|30964.7|30914.7|30944.8|30924.8|30966.5|30933|30943.5|30910.5|256
1581912600000|2020-02-17 04:10:00|30945.5|30925.5|30947.6|30927.6|30964.2|30929.9|30943.6|30909.1|186
1581912900000|2020-02-17 04:15:00|30947.2|30927.2|30964.9|30914.9|30967.1|30930.4|30944.5|30909.2|192
1581913200000|2020-02-17 04:20:00|30964.4|30914.4|30951.7|30931.7|30968.9|30934.8|30945.5|30912.8|260
1581913500000|2020-02-17 04:25:00|30952.2|30932.2|30951.6|30931.6|30967.9|30932.9|30946.6|30914.1|201
1581913800000|2020-02-17 04:30:00|30951.4|30931.4|30949.7|30929.7|30968.5|30934|30943.5|30913.8|202
1581914100000|2020-02-17 04:35:00|30949.4|30929.4|30966.5|30916.5|30967.6|30931.3|30945.5|30909.9|217
1581914400000|2020-02-17 04:40:00|30966.7|30916.7|30950.1|30930.1|30968.4|30933.3|30946.7|30914.1|212
1581914700000|2020-02-17 04:45:00|30947.9|30927.9|30964.9|30914.9|30967|30931.3|30947.4|30914|214
1581915000000|2020-02-17 04:50:00|30949.1|30929.1|30953.2|30933.2|30967|30933.2|30946.5|30914.3|207
1581915300000|2020-02-17 04:55:00|30968.2|30918.2|30955.1|30935.1|30971.2|30936.1|30950.4|30916|211
1581915600000|2020-02-17 05:00:00|30953.6|30933.6|30952.8|30932.8|30970|30935.8|30951.1|30917.2|183
1581915900000|2020-02-17 05:05:00|30952.2|30932.2|30968.3|30918.3|30970|30933.5|30951.2|30917.8|170
1581916200000|2020-02-17 05:10:00|30968.1|30918.1|30965.9|30915.9|30969.4|30933.3|30949.5|30915.1|202
1581916500000|2020-02-17 05:15:00|30965.6|30915.6|30949.9|30929.9|30967|30931.1|30946.5|30914.2|188
1581916800000|2020-02-17 05:20:00|30949.3|30929.3|30964.7|30914.7|30966.8|30931.8|30947.1|30912.4|216
1581917100000|2020-02-17 05:25:00|30964.6|30914.6|30950.5|30930.5|30968.3|30932.3|30948.2|30914.3|186
1581917400000|2020-02-17 05:30:00|30950.1|30930.1|30950.8|30930.8|30967.8|30932.6|30949.1|30915.3|240
1581917700000|2020-02-17 05:35:00|30950.7|30930.7|30948.1|30928.1|30965.6|30932.2|30943.5|30913.2|204
1581918000000|2020-02-17 05:40:00|30947.9|30927.9|30949.9|30929.9|30965.6|30930.6|30945.7|30912.3|197
1581918300000|2020-02-17 05:45:00|30949.5|30929.5|30947.3|30927.3|30966.5|30931.7|30946.4|30912.5|204
1581918600000|2020-02-17 05:50:00|30947.6|30927.6|30945|30925|30964|30928.9|30942.7|30908.6|240
1581918900000|2020-02-17 05:55:00|30960.7|30910.7|30947.9|30927.9|30964|30929.5|30942.5|30908.3|295
1581919200000|2020-02-17 06:00:00|30947.6|30927.6|30947.6|30927.6|30951.9|30931.9|30944.5|30924.5|245
1581919500000|2020-02-17 06:05:00|30947.8|30927.8|30951.6|30931.6|30952.5|30932.5|30944.5|30924.5|244
1581919800000|2020-02-17 06:10:00|30951.3|30931.3|30953|30933|30955.6|30935.6|30950.8|30930.8|269
1581920100000|2020-02-17 06:15:00|30953.2|30933.2|30953.7|30933.7|30956.5|30936.5|30951.5|30931.5|228
1581920400000|2020-02-17 06:20:00|30954|30934|30955.6|30935.6|30955.6|30935.6|30951.3|30931.3|198
1581920700000|2020-02-17 06:25:00|30955.2|30935.2|30951.7|30931.7|30955.5|30935.5|30950|30930|323
1581921000000|2020-02-17 06:30:00|30951.8|30931.8|30952.6|30932.6|30955.5|30935.5|30951.1|30931.1|234
1581921300000|2020-02-17 06:35:00|30952.1|30932.1|30953.1|30933.1|30955.5|30935.5|30949|30929|279
1581921600000|2020-02-17 06:40:00|30950.5|30930.5|30953.7|30933.7|30958.3|30938.3|30950.2|30930.2|196
1581921900000|2020-02-17 06:45:00|30958|30938|30957.4|30937.4|30961.3|30941.3|30952.1|30932.1|239
1581922200000|2020-02-17 06:50:00|30957.2|30937.2|30958.7|30938.7|30963.4|30943.4|30955.2|30935.2|264
1581922500000|2020-02-17 06:55:00|30958.4|30938.4|30958.7|30938.7|30960.1|30940.1|30954|30934|221
1581922800000|2020-02-17 07:00:00|30959|30939|30953.2|30933.2|30971.8|30939.4|30952.8|30918.9|236
1581923100000|2020-02-17 07:05:00|30953.3|30933.3|30954.1|30934.1|30954.5|30934.5|30948|30928|238
1581923400000|2020-02-17 07:10:00|30954|30934|30940.9|30920.9|30958.5|30935.2|30939|30905.4|302
1581923700000|2020-02-17 07:15:00|30940.8|30920.8|30935.2|30915.2|30940.8|30920.8|30932.6|30912.6|235
1581924000000|2020-02-17 07:20:00|30935.1|30915.1|30934.8|30914.8|30937.6|30917.6|30928.5|30908.5|236
1581924300000|2020-02-17 07:25:00|30934.5|30914.5|30955.3|30905.3|30972.3|30930.7|30930.7|30904.9|368
1581924600000|2020-02-17 07:30:00|30955.6|30905.6|30933.6|30913.6|30956.2|30920.5|30931|30902|323
1581924900000|2020-02-17 07:35:00|30933.4|30913.4|30932.6|30912.6|30935.2|30915.2|30932.6|30912.6|195
1581925200000|2020-02-17 07:40:00|30932.7|30912.7|30934.3|30914.3|30935.8|30915.8|30930.8|30910.8|276
1581925500000|2020-02-17 07:45:00|30934.4|30914.4|30930.9|30910.9|30936.4|30916.4|30928.3|30908.3|281
1581925800000|2020-02-17 07:50:00|30931|30911|30910.2|30890.2|30931.5|30911.5|30905|30885|412
1581926100000|2020-02-17 07:55:00|30910.4|30890.4|30901|30881|30910.9|30890.9|30886.9|30866.9|583
1581926400000|2020-02-17 08:00:00|30901.7|30881.7|30905.4|30885.4|30923.8|30889|30899.4|30867.2|540
1581926700000|2020-02-17 08:05:00|30905.5|30885.5|30908.2|30888.2|30912.3|30892.3|30905.1|30885.1|367
1581927000000|2020-02-17 08:10:00|30908.3|30888.3|30912.7|30892.7|30913.1|30893.1|30905.8|30885.8|335
1581927300000|2020-02-17 08:15:00|30912.8|30892.8|30911.2|30891.2|30920.5|30900.5|30907.8|30887.8|379
1581927600000|2020-02-17 08:20:00|30911.5|30891.5|30918.4|30898.4|30921|30901|30910.9|30890.9|390
1581927900000|2020-02-17 08:25:00|30918.3|30898.3|30916.4|30896.4|30921.2|30901.2|30915|30895|375
1581928200000|2020-02-17 08:30:00|30916.3|30896.3|30933.5|30913.5|30937.9|30917.9|30915.8|30895.8|416
1581928500000|2020-02-17 08:35:00|30933.3|30913.3|30930.7|30910.7|30933.3|30913.3|30922.4|30902.4|462
1581928800000|2020-02-17 08:40:00|30930.8|30910.8|30924.5|30904.5|30931.1|30911.1|30922.9|30902.9|392
1581929100000|2020-02-17 08:45:00|30923.7|30903.7|30914.7|30894.7|30927.4|30907.4|30912.7|30892.7|421
1581929400000|2020-02-17 08:50:00|30914.9|30894.9|30910.5|30890.5|30917.3|30897.3|30909.4|30889.4|326
1581929700000|2020-02-17 08:55:00|30910.4|30890.4|30904.2|30884.2|30910.4|30890.4|30903.8|30883.8|398
1581930000000|2020-02-17 09:00:00|30905.2|30885.2|30901.6|30881.6|30907.6|30887.6|30899|30879|364
1581930300000|2020-02-17 09:05:00|30901.5|30881.5|30897.6|30877.6|30903|30883|30895.7|30875.7|342
1581930600000|2020-02-17 09:10:00|30897|30877|30894.9|30874.9|30898.6|30878.6|30889.7|30869.7|423
1581930900000|2020-02-17 09:15:00|30895.2|30875.2|30902.5|30882.5|30903.8|30883.8|30894.2|30874.2|315
1581931200000|2020-02-17 09:20:00|30900.5|30880.5|30905.7|30885.7|30908.6|30888.6|30898.7|30878.7|384
1581931500000|2020-02-17 09:25:00|30905.6|30885.6|30904.2|30884.2|30911.5|30891.5|30903.2|30883.2|320
1581931800000|2020-02-17 09:30:00|30904.6|30884.6|30890.9|30870.9|30907.4|30887.4|30887.2|30867.2|371
1581932100000|2020-02-17 09:35:00|30891.1|30871.1|30886.4|30866.4|30891.2|30871.2|30881.3|30861.3|354
1581932400000|2020-02-17 09:40:00|30886|30866|30887.2|30867.2|30890.2|30870.2|30877.8|30857.8|433
1581932700000|2020-02-17 09:45:00|30887.3|30867.3|30882.3|30862.3|30891.4|30871.4|30877.9|30857.9|361
1581933000000|2020-02-17 09:50:00|30882.8|30862.8|30884.3|30864.3|30885.5|30865.5|30878.9|30858.9|300
1581933300000|2020-02-17 09:55:00|30884.6|30864.6|30872.3|30852.3|30886.8|30866.8|30870.4|30850.4|425
1581933600000|2020-02-17 10:00:00|30872.2|30852.2|30878.7|30858.7|30887|30867|30870|30850|534
1581933900000|2020-02-17 10:05:00|30877.6|30857.6|30877.9|30857.9|30880.4|30860.4|30871.3|30851.3|444
1581934200000|2020-02-17 10:10:00|30877.8|30857.8|30878.5|30858.5|30879.7|30859.7|30873.5|30853.5|517
1581934500000|2020-02-17 10:15:00|30878.4|30858.4|30879.3|30859.3|30879.6|30859.6|30873.5|30853.5|435
1581934800000|2020-02-17 10:20:00|30879.2|30859.2|30857.5|30837.5|30880.8|30860.8|30855.5|30835.5|426
1581935100000|2020-02-17 10:25:00|30857.7|30837.7|30864|30844|30864|30844|30854.8|30834.8|339
1581935400000|2020-02-17 10:30:00|30863.8|30843.8|30846.9|30826.9|30866.9|30846.9|30845.3|30825.3|372
1581935700000|2020-02-17 10:35:00|30846.7|30826.7|30844.7|30824.7|30851.7|30831.7|30838.2|30818.2|453
1581936000000|2020-02-17 10:40:00|30845.2|30825.2|30847.5|30827.5|30849.6|30829.6|30843.3|30823.3|379
1581936300000|2020-02-17 10:45:00|30846.7|30826.7|30851.7|30831.7|30855.2|30835.2|30845.1|30825.1|481
1581936600000|2020-02-17 10:50:00|30851.8|30831.8|30857.5|30837.5|30859|30839|30851.8|30831.8|314
1581936900000|2020-02-17 10:55:00|30857.6|30837.6|30840.3|30820.3|30857.9|30837.9|30839.1|30819.1|375
1581937200000|2020-02-17 11:00:00|30840.1|30820.1|30855.1|30835.1|30855.1|30835.1|30840|30820|373
1581937500000|2020-02-17 11:05:00|30854.7|30834.7|30843.3|30823.3|30855.7|30835.7|30836.7|30816.7|528
1581937800000|2020-02-17 11:10:00|30843|30823|30850.3|30830.3|30853.3|30833.3|30838.6|30818.6|494
1581938100000|2020-02-17 11:15:00|30850.2|30830.2|30856.3|30836.3|30858.2|30838.2|30846.7|30826.7|358
1581938400000|2020-02-17 11:20:00|30857.2|30837.2|30871.1|30851.1|30872|30852|30855.2|30835.2|396
1581938700000|2020-02-17 11:25:00|30870.8|30850.8|30876.6|30856.6|30880|30860|30870.7|30850.7|403
1581939000000|2020-02-17 11:30:00|30876.1|30856.1|30873.1|30853.1|30879.8|30859.8|30864|30844|465
1581939300000|2020-02-17 11:35:00|30872.8|30852.8|30870.6|30850.6|30879|30859|30869.7|30849.7|425
1581939600000|2020-02-17 11:40:00|30869.9|30849.9|30865.5|30845.5|30873.1|30853.1|30861.5|30841.5|405
1581939900000|2020-02-17 11:45:00|30865.4|30845.4|30867|30847|30872|30852|30860.7|30840.7|365
1581940200000|2020-02-17 11:50:00|30867.2|30847.2|30870|30850|30870.1|30850.1|30864.5|30844.5|298
1581940500000|2020-02-17 11:55:00|30869.5|30849.5|30872.9|30852.9|30886.1|30866.1|30869.2|30849.2|471
1581940800000|2020-02-17 12:00:00|30872.8|30852.8|30879.1|30859.1|30880|30860|30871.5|30851.5|368
1581941100000|2020-02-17 12:05:00|30879.3|30859.3|30874.8|30854.8|30881.1|30861.1|30874.8|30854.8|389
1581941400000|2020-02-17 12:10:00|30874.9|30854.9|30862.8|30842.8|30876.7|30856.7|30859.7|30839.7|405
1581941700000|2020-02-17 12:15:00|30863.4|30843.4|30870.1|30850.1|30872.8|30852.8|30860.2|30840.2|451
1581942000000|2020-02-17 12:20:00|30870.2|30850.2|30879.9|30859.9|30881.8|30861.8|30867.7|30847.7|397
1581942300000|2020-02-17 12:25:00|30879.8|30859.8|30879.4|30859.4|30898.2|30878.2|30878.2|30858.2|488
1581942600000|2020-02-17 12:30:00|30877.6|30857.6|30889.2|30869.2|30894.1|30874.1|30870|30850|481
1581942900000|2020-02-17 12:35:00|30888.5|30868.5|30891.2|30871.2|30893.5|30873.5|30885.5|30865.5|389
1581943200000|2020-02-17 12:40:00|30891.6|30871.6|30886.5|30866.5|30891.6|30871.6|30883|30863|329
1581943500000|2020-02-17 12:45:00|30886.6|30866.6|30881.8|30861.8|30892.3|30872.3|30879.4|30859.4|351
1581943800000|2020-02-17 12:50:00|30881.2|30861.2|30894|30874|30894.6|30874.6|30878.6|30858.6|387
1581944100000|2020-02-17 12:55:00|30893.9|30873.9|30892.2|30872.2|30897.2|30877.2|30880.2|30860.2|517
1581944400000|2020-02-17 13:00:00|30892.1|30872.1|30892.9|30872.9|30898.5|30878.5|30888.4|30868.4|577
1581944700000|2020-02-17 13:05:00|30892.7|30872.7|30900.4|30880.4|30902.7|30882.7|30882.1|30862.1|524
1581945000000|2020-02-17 13:10:00|30900.3|30880.3|30894|30874|30902.3|30882.3|30893.5|30873.5|297
1581945300000|2020-02-17 13:15:00|30894.6|30874.6|30891.4|30871.4|30895.7|30875.7|30889.2|30869.2|251
1581945600000|2020-02-17 13:20:00|30891.6|30871.6|30886.7|30866.7|30892.8|30872.8|30886.5|30866.5|230
1581945900000|2020-02-17 13:25:00|30886.8|30866.8|30891|30871|30891.1|30871.1|30885.2|30865.2|281
1581946200000|2020-02-17 13:30:00|30890.9|30870.9|30894.8|30874.8|30899.7|30879.7|30890.3|30870.3|331
1581946500000|2020-02-17 13:35:00|30894.7|30874.7|30886.4|30866.4|30894.9|30874.9|30885.4|30865.4|267
1581946800000|2020-02-17 13:40:00|30885.5|30865.5|30886.2|30866.2|30893.7|30873.7|30885.5|30865.5|319
1581947100000|2020-02-17 13:45:00|30886.1|30866.1|30889.1|30869.1|30891.4|30871.4|30884.9|30864.9|242
1581947400000|2020-02-17 13:50:00|30889.2|30869.2|30882.5|30862.5|30892.5|30872.5|30880.7|30860.7|300
1581947700000|2020-02-17 13:55:00|30882.6|30862.6|30890.2|30870.2|30890.4|30870.4|30881.3|30861.3|369
1581948000000|2020-02-17 14:00:00|30889.9|30869.9|30970.1|30950.1|30997.7|30962.1|30889.5|30869.5|740
1581948300000|2020-02-17 14:05:00|30968.2|30948.2|30957.4|30937.4|30972.4|30949.8|30942.8|30917.9|444
1581948600000|2020-02-17 14:10:00|30958|30938|30978.7|30958.7|30980.1|30960.1|30955|30935|469
1581948900000|2020-02-17 14:15:00|30978.6|30958.6|30970.6|30950.6|30980.1|30960.1|30960.5|30940.5|411
1581949200000|2020-02-17 14:20:00|30970.3|30950.3|30979.3|30959.3|30979.9|30959.9|30949.9|30929.9|523
1581949500000|2020-02-17 14:25:00|30978.9|30958.9|30978.2|30958.2|30985.8|30965.8|30974.9|30954.9|435
1581949800000|2020-02-17 14:30:00|30979.4|30959.4|31004.4|30984.4|31010.9|30985.8|30973.9|30952.5|574
1581950100000|2020-02-17 14:35:00|31004.7|30984.7|31006.2|30986.2|31015.5|30991.3|30993.9|30965.5|410
1581950400000|2020-02-17 14:40:00|31005.8|30985.8|30969.7|30949.7|31010.9|30990.9|30967.6|30947.6|460
1581950700000|2020-02-17 14:45:00|30970.8|30950.8|30980.5|30960.5|30986.4|30966.4|30969.7|30949.7|407
1581951000000|2020-02-17 14:50:00|30980.4|30960.4|30995.5|30975.5|31000.3|30980.3|30978.1|30958.1|438
1581951300000|2020-02-17 14:55:00|30995.4|30975.4|30977.5|30957.5|30999.4|30978.5|30976|30949.4|411
1581951600000|2020-02-17 15:00:00|30977.2|30957.2|30992.6|30972.6|30997.7|30977.7|30967.9|30947.9|497
1581951900000|2020-02-17 15:05:00|30994.9|30974.9|31000.9|30980.9|31016.3|30988.9|30993.4|30962.1|356
1581952200000|2020-02-17 15:10:00|31001.3|30981.3|30984.5|30964.5|31009.5|30981.3|30982|30949.4|450
1581952500000|2020-02-17 15:15:00|30984.7|30964.7|30986|30966|30992.2|30972.2|30981.9|30961.9|322
1581952800000|2020-02-17 15:20:00|30985.9|30965.9|30990.9|30970.9|30996.5|30976.5|30985.9|30965.9|373
1581953100000|2020-02-17 15:25:00|30991.3|30971.3|30990.8|30970.8|30993.9|30973.9|30988.5|30968.5|295
1581953400000|2020-02-17 15:30:00|30990.6|30970.6|30977.9|30957.9|30990.9|30970.9|30975|30955|447
1581953700000|2020-02-17 15:35:00|30978|30958|30984.9|30964.9|30985.5|30965.5|30975.3|30955.3|335
1581954000000|2020-02-17 15:40:00|30985|30965|30983.5|30963.5|30985.2|30965.2|30979.9|30959.9|338
1581954300000|2020-02-17 15:45:00|30983.4|30963.4|30990.8|30970.8|30991.4|30971.4|30977.3|30957.3|455
1581954600000|2020-02-17 15:50:00|30990.9|30970.9|30974.2|30954.2|30992|30972|30973.8|30953.8|460
1581954900000|2020-02-17 15:55:00|30973.6|30953.6|30997.2|30977.2|30998.7|30978.7|30969.8|30949.8|603
1581955200000|2020-02-17 16:00:00|30996.8|30976.8|31012|30992|31025.3|30993.3|30987.8|30964.7|568
1581955500000|2020-02-17 16:05:00|31011.8|30991.8|31007.9|30987.9|31011.8|30991.8|30999|30979|409
1581955800000|2020-02-17 16:10:00|31008.8|30988.8|31015.5|30995.5|31024.8|31004.8|31001.2|30981.2|470
1581956100000|2020-02-17 16:15:00|31015.2|30995.2|31016.5|30996.5|31026.2|31006.2|31013.4|30993.4|424
1581956400000|2020-02-17 16:20:00|31017.1|30997.1|31012.3|30992.3|31019.4|30999.4|31011.9|30991.9|340
1581956700000|2020-02-17 16:25:00|31013|30993|31004.4|30984.4|31016.1|30996.1|31003.3|30983.3|399
1581957000000|2020-02-17 16:30:00|31003.9|30983.9|31006|30986|31014|30994|31003.7|30983.7|316
1581957300000|2020-02-17 16:35:00|31005.9|30985.9|31019.3|30999.3|31030.4|31010.4|31005.1|30985.1|254
1581957600000|2020-02-17 16:40:00|31019.7|30999.7|31017.9|30997.9|31048.4|31014.6|31013.4|30987.2|317
1581957900000|2020-02-17 16:45:00|31019.2|30999.2|31009.5|30989.5|31020|31000|31008.1|30988.1|285
1581958200000|2020-02-17 16:50:00|31009.4|30989.4|31006.4|30986.4|31009.7|30989.7|31003.8|30983.8|302
1581958500000|2020-02-17 16:55:00|31007.9|30987.9|31005.3|30985.3|31012.3|30992.3|31002.8|30982.8|365
1581958800000|2020-02-17 17:00:00|31006.6|30986.6|31002.1|30982.1|31007.5|30987.5|31001.8|30981.8|305
1581959100000|2020-02-17 17:05:00|31002|30982|31002|30982|31002.8|30982.8|30998|30978|333
1581959400000|2020-02-17 17:10:00|31002.1|30982.1|31004|30984|31006.2|30986.2|31001.4|30981.4|277
1581959700000|2020-02-17 17:15:00|31004.5|30984.5|31007.5|30987.5|31008.6|30988.6|31002.6|30982.6|284
1581960000000|2020-02-17 17:20:00|31007.3|30987.3|31004.6|30984.6|31012|30992|31004|30984|284
1581960300000|2020-02-17 17:25:00|31004.7|30984.7|30992|30972|31020.6|30986.2|30990.9|30940.9|345
1581960600000|2020-02-17 17:30:00|30992.1|30972.1|30994|30974|30995|30975|30991|30971|231
1581960900000|2020-02-17 17:35:00|30994.6|30974.6|30994.1|30974.1|30996.1|30976.1|30993.4|30973.4|225
1581961200000|2020-02-17 17:40:00|30994|30974|30997.4|30977.4|30999|30979|30993.8|30973.8|277
1581961500000|2020-02-17 17:45:00|30997.2|30977.2|30997.5|30977.5|31000.7|30980.7|30995.5|30975.5|219
1581961800000|2020-02-17 17:50:00|30997.4|30977.4|31002.6|30982.6|31020.3|30985.5|30990.8|30960.7|332
1581962100000|2020-02-17 17:55:00|31003.4|30983.4|31020.6|30970.6|31022.4|30986.6|30999.2|30968.1|360
1581962400000|2020-02-17 18:00:00|31020.5|30970.5|31019.4|30969.4|31027.3|30988.9|30991.5|30960.7|571
1581962700000|2020-02-17 18:05:00|31019.2|30969.2|30978|30958|31020.8|30982.5|30974.8|30937.6|425
1581963000000|2020-02-17 18:10:00|30977.9|30957.9|30994|30944|30995.8|30959.6|30973.7|30940.5|218
1581963300000|2020-02-17 18:15:00|30993.3|30943.3|30977.4|30957.4|30998.7|30959.6|30974.8|30941.9|272
1581963600000|2020-02-17 18:20:00|30977.5|30957.5|30978.5|30958.5|30999|30961.1|30974.9|30942.8|208
1581963900000|2020-02-17 18:25:00|30978.9|30958.9|30983.2|30963.2|31007.5|30967.7|30977|30945.2|272
1581964200000|2020-02-17 18:30:00|30982.5|30962.5|30987.1|30967.1|31009.5|30971.8|30981.5|30950.6|299
1581964500000|2020-02-17 18:35:00|30986.8|30966.8|30997.8|30947.8|31004.9|30970.1|30978.7|30946.9|296
1581964800000|2020-02-17 18:40:00|30997.3|30947.3|31019.5|30969.5|31020.5|30979.8|30982.8|30946.6|343
1581965100000|2020-02-17 18:45:00|31020.3|30970.3|31018.7|30968.7|31021.1|30971.1|31014.3|30964.3|153
1581965400000|2020-02-17 18:50:00|31018.6|30968.6|31016.6|30966.6|31020.4|30970.4|31013.8|30963.8|330
1581965700000|2020-02-17 18:55:00|31016.7|30966.7|30999.7|30979.7|31016.7|30984|30995.9|30963.5|255
1581966000000|2020-02-17 19:00:00|31000.7|30980.7|30999.7|30979.7|31005|30985|30994.9|30974.9|199
1581966300000|2020-02-17 19:05:00|30999.8|30979.8|31006.7|30986.7|31013|30993|30994.2|30974.2|292
1581966600000|2020-02-17 19:10:00|31006.9|30986.9|31002.7|30982.7|31009|30989|30998.6|30978.6|296
1581966900000|2020-02-17 19:15:00|31002.4|30982.4|31001.5|30981.5|31007.5|30987.5|31000.7|30980.7|176
1581967200000|2020-02-17 19:20:00|31002.4|30982.4|31001.5|30981.5|31006.3|30986.3|30999|30979|242
1581967500000|2020-02-17 19:25:00|31001.2|30981.2|31002.8|30982.8|31004.3|30984.3|30999.6|30979.6|117
1581967800000|2020-02-17 19:30:00|31002.9|30982.9|31001.9|30981.9|31005.5|30985.5|30998.4|30978.4|166
1581968100000|2020-02-17 19:35:00|31002.1|30982.1|31002.9|30982.9|31009.3|30984.1|30997.6|30959.3|123
1581968400000|2020-02-17 19:40:00|31002.8|30982.8|31002.8|30982.8|31017.8|30985.8|30992.1|30958.8|197
1581968700000|2020-02-17 19:45:00|31002.9|30982.9|31003|30983|31016.7|30986.4|30994.5|30962.9|194
1581969000000|2020-02-17 19:50:00|31002.8|30982.8|31000.4|30980.4|31017.3|30987.1|30992.2|30963.3|205
1581969300000|2020-02-17 19:55:00|31000.9|30980.9|31003.3|30983.3|31005.9|30985.9|30993.3|30973.3|259
1581969600000|2020-02-17 20:00:00|31002.3|30982.3|31004.9|30984.9|31017.7|30987|30998|30965.9|197
1581969900000|2020-02-17 20:05:00|31005|30985|30991.6|30971.6|31006.6|30985.6|30990.1|30951|175
1581970200000|2020-02-17 20:10:00|30991.5|30971.5|30992|30972|31007.6|30972.6|30989.7|30952|161
1581970500000|2020-02-17 20:15:00|31007|30957|30992.6|30972.6|31007.7|30974|30988.4|30953|175
1581970800000|2020-02-17 20:20:00|30992.7|30972.7|30992.6|30972.6|31009|30973.3|30990.7|30955.5|146
1581971100000|2020-02-17 20:25:00|30990.9|30970.9|30993|30973|31008.8|30973.6|30990.9|30954.9|144
1581971400000|2020-02-17 20:30:00|30993.1|30973.1|31005.6|30955.6|31008|30973.1|30991|30954|161
1581971700000|2020-02-17 20:35:00|31005.5|30955.5|30997.3|30977.3|31012.9|30977.5|30991.3|30955.2|192
1581972000000|2020-02-17 20:40:00|30997.2|30977.2|30998.5|30978.5|31012.8|30978.5|30996.2|30960.7|110
1581972300000|2020-02-17 20:45:00|30998.7|30978.7|31009|30959|31014.5|30978.8|30992.8|30956|177
1581972600000|2020-02-17 20:50:00|31008.9|30958.9|31009.2|30959.2|31009.8|30974.8|30992.2|30955.2|188
1581972900000|2020-02-17 20:55:00|31008.9|30958.9|31008.3|30958.3|31010.4|30976.2|30991.5|30950.8|275
1581973200000|2020-02-17 21:00:00|31008.2|30958.2|31010.5|30960.5|31012.7|30976.7|30994.4|30956.8|163
1581973500000|2020-02-17 21:05:00|31010.3|30960.3|31007.9|30957.9|31020.3|30976.6|30993|30953|188
1581973800000|2020-02-17 21:10:00|31008.2|30958.2|31006.2|30948.3|31013.7|30959.5|31002.1|30944.3|286
1581974100000|2020-02-17 21:15:00|31006.5|30946.7|31007.4|30952.8|31009.8|30956.9|31001|30945.3|293
1581974400000|2020-02-17 21:20:00|31007|30953.5|31006.5|30949.9|31015.9|30957.4|31001.6|30941.1|388
1581974700000|2020-02-17 21:25:00|31007.2|30950.6|30990.9|30940.9|31013.3|30956.6|30969|30938|283
1581975000000|2020-02-17 21:30:00|30990.6|30940.6|31007|30944|31008|30960.8|30978.5|30939.6|236
1581975300000|2020-02-17 21:35:00|30989.5|30939.5|30999.7|30942.3|31012|30964.6|30976.6|30936.6|334
1581975600000|2020-02-17 21:40:00|30998.2|30944.2|30997.7|30944.7|31011|30949.2|30988.7|30933.3|321
1581975900000|2020-02-17 21:45:00|30998.3|30948.3|30998.6|30945.3|31008|30953.2|30988.3|30937.9|379
1581976200000|2020-02-17 21:50:00|30998.4|30944.1|30995.8|30940.8|31010.6|30952|30989.6|30924.2|400
1581976500000|2020-02-17 21:55:00|31003.5|30943.4|30985.5|30935.5|31027|30949.3|30976.8|30905.4|412
1581976800000|2020-02-17 22:00:00|30985.6|30935.6|31009.3|30953.8|31011.5|30955.4|30985.1|30935.1|63
1581977100000|2020-02-17 22:05:00|31009|30950.7|31020.5|30939.9|31028.2|30955.2|31007.9|30933.9|324
1581977400000|2020-02-17 22:10:00|31023.3|30937.9|31018.4|30946.4|31024.4|30947.5|31010.9|30926.8|454
1581977700000|2020-02-17 22:15:00|31017.5|30946.3|31018.7|30940.2|31022.9|30951.4|31012.7|30921.6|321
1581978000000|2020-02-17 22:20:00|31019.3|30942.2|31019.6|30937.1|31024.8|30947.8|31012.2|30934.3|339
1581978300000|2020-02-17 22:25:00|31019.4|30937.7|31013.1|30938.8|31021.2|30953.5|31005.5|30934|300
1581978600000|2020-02-17 22:30:00|31013.2|30938.9|31023.9|30942|31026.2|30958.9|31006|30934.2|352
1581978900000|2020-02-17 22:35:00|31022.8|30944.3|31010.9|30948.8|31026.4|30951.4|31009|30932|559
1581979200000|2020-02-17 22:40:00|31010.3|30947.8|31007.9|30941.6|31017|30950.2|31000.5|30935.9|348
1581979500000|2020-02-17 22:45:00|31005.5|30946.8|31002.6|30941.7|31009.5|30950.8|31000.2|30936.3|325
1581979800000|2020-02-17 22:50:00|31003.2|30942.2|31005.3|30942.2|31010.6|30947.3|31001.9|30933.7|313
1581980100000|2020-02-17 22:55:00|31005.7|30942.8|31001.6|30936.6|31009|30945.3|30994.5|30930.9|319
1581980400000|2020-02-17 23:00:00|30999.9|30932.3|31000.7|30943.5|31007.1|30949.6|30996.5|30930.6|410
1581980700000|2020-02-17 23:05:00|30998.5|30945.5|31000.3|30943|31008.1|30949|30996.1|30933.5|350
1581981000000|2020-02-17 23:10:00|31003.7|30939.6|30996.4|30945.7|31006.7|30948.7|30994.4|30934.1|308
1581981300000|2020-02-17 23:15:00|30997.8|30934.7|31001.5|30935.5|31004.2|30948.7|30994.6|30932.1|252
1581981600000|2020-02-17 23:20:00|31003.8|30935.9|31002.6|30952.6|31007.5|30953|30996.9|30935|322
1581981900000|2020-02-17 23:25:00|31002.8|30952.8|31000.3|30950.3|31005.3|30955|30994.3|30935.3|226
1581982200000|2020-02-17 23:30:00|31000|30950|30998.2|30948.2|31004.5|30950.3|30993.6|30938.6|222
1581982500000|2020-02-17 23:35:00|30998.1|30948.1|30996.4|30946.4|31003.3|30948.1|30991.9|30938.1|235
1581982800000|2020-02-17 23:40:00|30996.7|30946.6|31005|30948.4|31005.1|30951.4|30992.7|30941.6|241
1581983100000|2020-02-17 23:45:00|31001|30951|30994.9|30944.9|31014.4|30952.1|30992.7|30932.4|210
1581983400000|2020-02-17 23:50:00|30995.3|30944.3|30993.5|30943.5|31004.7|30948.7|30991.9|30935.1|190
1581983700000|2020-02-17 23:55:00|30995.7|30945.7|30994.8|30944.8|31001.5|30947.6|30990.8|30937.9|266
1581984000000|2020-02-18 00:00:00|31011|30922|31009.8|30950|31011|30956.7|30990.7|30922|429
1581984300000|2020-02-18 00:05:00|31008.7|30951|31005.3|30955.3|31013.2|30963.2|31001.5|30938.9|306
1581984600000|2020-02-18 00:10:00|31005.8|30955.8|31012|30960.4|31018.4|30968.4|31005.5|30943|380
1581984900000|2020-02-18 00:15:00|31013.2|30958.5|31019.9|30969.9|31024.9|30974.9|31006.1|30947.9|496
1581985200000|2020-02-18 00:20:00|31019.7|30969.7|31019|30969|31024.7|30974.7|31014.6|30962|694
1581985500000|2020-02-18 00:25:00|31017.4|30967.4|31013.7|30963.7|31021.6|30971.6|31011.2|30961.2|774
1581985800000|2020-02-18 00:30:00|31014|30964|31016.5|30966.5|31022.2|30972.2|31006.8|30954.1|908
1581986100000|2020-02-18 00:35:00|31016.7|30966.7|31017.1|30967.1|31023.6|30973.6|31014.7|30964.7|908
1581986400000|2020-02-18 00:40:00|31016.5|30966.5|31022.2|30972.2|31026.3|30976.3|31014.8|30964.8|876
1581986700000|2020-02-18 00:45:00|31022.3|30972.3|31020.8|30970.8|31027.7|30977.7|31015.7|30959.9|841
1581987000000|2020-02-18 00:50:00|31022.7|30972.7|31026.4|30970.1|31035|30984.3|31014.2|30958.3|538
1581987300000|2020-02-18 00:55:00|31024.7|30974.7|31028.4|30976.6|31037.7|30987.7|31016.5|30964.5|552
1581987600000|2020-02-18 01:00:00|31028.6|30976.8|31018.4|30968.4|31035.6|30985.6|31015.3|30965.3|577
1581987900000|2020-02-18 01:05:00|31018.1|30968.1|31018.1|30968.1|31024.1|30974.1|31015.8|30965.8|494
1581988200000|2020-02-18 01:10:00|31019.7|30969.7|31019.4|30969.4|31023.1|30973.1|31014.8|30964.8|422
1581988500000|2020-02-18 01:15:00|31018.7|30968.7|31019.5|30969.5|31023.2|30973.2|31015|30965|486
1581988800000|2020-02-18 01:20:00|31020.3|30970.3|31020.1|30970.1|31023.5|30973.5|31017.2|30967.2|359
1581989100000|2020-02-18 01:25:00|31019.7|30969.7|31021.4|30971.4|31024.4|30974.4|31018.5|30968.5|363
1581989400000|2020-02-18 01:30:00|31021.5|30971.5|31024.8|30974.8|31027.2|30977.2|31017.4|30967.4|411
1581989700000|2020-02-18 01:35:00|31024.2|30974.2|31022.5|30972.5|31028|30978|31019.9|30969.9|394
1581990000000|2020-02-18 01:40:00|31023.2|30973.2|31030.4|30980.4|31033.3|30983.3|31021.9|30971.9|433
1581990300000|2020-02-18 01:45:00|31029.3|30979.3|31022|30972|31031.9|30981.9|31021|30971|587
1581990600000|2020-02-18 01:50:00|31021.7|30971.7|31022.1|30972.1|31023.9|30973.9|31017.3|30967.3|330
1581990900000|2020-02-18 01:55:00|31022.4|30972.4|31019.3|30969.3|31023.1|30973.1|31014.5|30964.5|297
1581991200000|2020-02-18 02:00:00|31018.3|30968.3|31022.2|30972.2|31024.2|30974.2|31017.7|30967.7|401
1581991500000|2020-02-18 02:05:00|31021.8|30971.8|31021.6|30971.6|31024|30974|31017.3|30967.3|371
1581991800000|2020-02-18 02:10:00|31021.5|30971.5|31009.5|30989.5|31026.4|30991.5|31005|30969|291
1581992100000|2020-02-18 02:15:00|31024.7|30974.7|31008.4|30958.4|31042.8|30992.8|31005.3|30955.3|434
1581992400000|2020-02-18 02:20:00|31008.9|30958.9|31012.4|30962.4|31016.6|30966.6|31007|30957|363
1581992700000|2020-02-18 02:25:00|31014.3|30964.3|31012.4|30962.4|31014.6|30964.6|31010.3|30960.3|331
1581993000000|2020-02-18 02:30:00|31011.9|30961.9|31012.5|30962.5|31015.9|30978.9|30997.5|30959.5|429
1581993300000|2020-02-18 02:35:00|31011.9|30961.9|31009.4|30959.4|31015.9|30965.9|31007.4|30957.4|394
1581993600000|2020-02-18 02:40:00|31009.6|30959.6|31004.1|30954.1|31012.9|30962.9|31003|30953|391
1581993900000|2020-02-18 02:45:00|31003.5|30953.5|31005.7|30955.7|31007.4|30971.5|30990|30952|345
1581994200000|2020-02-18 02:50:00|31006|30956|31005|30955|31007.4|30973.1|30988.8|30951.6|335
1581994500000|2020-02-18 02:55:00|31004.6|30954.6|31004.8|30954.8|31005.2|30969.9|30987.4|30951|384
1581994800000|2020-02-18 03:00:00|31004.5|30954.5|30999.6|30949.6|31005.8|30971.6|30984.6|30946.7|415
1581995100000|2020-02-18 03:05:00|30999.5|30949.5|30982|30962|31002|30965.5|30980|30940.5|327
1581995400000|2020-02-18 03:10:00|30982.7|30962.7|30979|30959|30998.2|30964.1|30977.4|30940.2|338
1581995700000|2020-02-18 03:15:00|30979.1|30959.1|31020.6|30970.6|31025.6|30975.6|30976|30939.8|420
1581996000000|2020-02-18 03:20:00|31019.2|30969.2|31030.3|30980.3|31033.9|30999.1|31011.7|30968.9|442
1581996300000|2020-02-18 03:25:00|31030.2|30980.2|31021.4|31001.4|31038.1|31003.3|31020|30979.4|319
1581996600000|2020-02-18 03:30:00|31020.9|31000.9|31037|30987|31042.5|31006.5|31020.9|30985.2|331
1581996900000|2020-02-18 03:35:00|31037.7|30987.7|31020.6|31000.6|31038.3|31004.9|31019.8|30984.6|238
1581997200000|2020-02-18 03:40:00|31021.3|31001.3|31039.2|30989.2|31039.5|31005.7|31020.2|30983.8|368
1581997500000|2020-02-18 03:45:00|31038.5|30988.5|31022.7|31002.7|31042.4|31008.4|31022.7|30988.2|315
1581997800000|2020-02-18 03:50:00|31036.7|30986.7|31019.8|30999.8|31037.8|31004.2|31017.6|30981.6|349
1581998100000|2020-02-18 03:55:00|31020.9|31000.9|31021.6|31001.6|31036.3|31003|31017.9|30984.1|271
1581998400000|2020-02-18 04:00:00|31022.1|31002.1|31023.6|31003.6|31039.1|31004.4|31019.9|30985.7|343
1581998700000|2020-02-18 04:05:00|31023.3|31003.3|31023.4|31003.4|31039.4|31007|31020.7|30986.4|275
1581999000000|2020-02-18 04:10:00|31023|31003|31022.9|31002.9|31039.6|31004.2|31019.2|30982.6|296
1581999300000|2020-02-18 04:15:00|31023.2|31003.2|31021|31001|31034.7|31003.5|31019.9|30984.7|247
1581999600000|2020-02-18 04:20:00|31021.6|31001.6|31024.6|31004.6|31040.2|31005.9|31019|30985.7|246
1581999900000|2020-02-18 04:25:00|31024.5|31004.5|31023|31003|31040.4|31005.6|31022|30983.8|240
1582000200000|2020-02-18 04:30:00|31022.4|31002.4|31023.7|31003.7|31038.8|31005.1|31018.9|30984.4|264
1582000500000|2020-02-18 04:35:00|31023|31003|31024.8|31004.8|31040.2|31006.5|31021.2|30986.1|251
1582000800000|2020-02-18 04:40:00|31024|31004|31039.5|30989.5|31043.3|31008.9|31023.6|30988.2|261
1582001100000|2020-02-18 04:45:00|31040.7|30990.7|31027|31007|31044.3|31009.9|31025.1|30990|281
1582001400000|2020-02-18 04:50:00|31026.7|31006.7|31027.6|31007.6|31044|31010.4|31023.2|30988.2|309
1582001700000|2020-02-18 04:55:00|31027.9|31007.9|31028|31008|31044.1|31009.8|31025.1|30990.3|260
1582002000000|2020-02-18 05:00:00|31026.4|31006.4|31028|31008|31043|31010.6|31025.9|30990.1|306
1582002300000|2020-02-18 05:05:00|31028.3|31008.3|31025.3|31005.3|31043.3|31009.3|31019.8|30984.2|378
1582002600000|2020-02-18 05:10:00|31024.9|31004.9|31020.1|31000.1|31039.4|31004.9|31018.1|30984.1|296
1582002900000|2020-02-18 05:15:00|31020.2|31000.2|31024.6|31004.6|31040.8|31006.3|31018.4|30981.4|362
1582003200000|2020-02-18 05:20:00|31024.7|31004.7|31024.1|31004.1|31040|31006.3|31020.5|30980.8|313
1582003500000|2020-02-18 05:25:00|31024.2|31004.2|31022.4|31002.4|31037.7|31005.4|31016.9|30982.8|259
1582003800000|2020-02-18 05:30:00|31022.1|31002.1|31005.2|30955.2|31035.3|31005|30990.5|30940.5|459
1582004100000|2020-02-18 05:35:00|31006.2|30956.2|31009.1|30959.1|31012.5|30976.6|30990.6|30954.1|289
1582004400000|2020-02-18 05:40:00|31009|30959|30995.8|30975.8|31010.2|30976.5|30993.6|30957.6|235
1582004700000|2020-02-18 05:45:00|30995.2|30975.2|30996|30946|31014|30976.6|30989.5|30938.3|401
1582005000000|2020-02-18 05:50:00|30994.8|30944.8|31011|30958|31023.7|30973.7|30982.4|30932|611
1582005300000|2020-02-18 05:55:00|31011.4|30957.7|31024.7|30974.7|31030.2|30980.2|31010.1|30954|508
1582005600000|2020-02-18 06:00:00|31024.1|30974.1|30998.2|30948.2|31026.3|30990.7|30995.4|30945.4|595
1582005900000|2020-02-18 06:05:00|30998.5|30948.5|30976.5|30956.5|31000.7|30958.4|30976.5|30939.8|429
1582006200000|2020-02-18 06:10:00|30976.6|30956.6|30993.6|30943.6|30995.8|30960.5|30974.7|30939.4|308
1582006500000|2020-02-18 06:15:00|30993.7|30943.7|30994.8|30944.8|30998.9|30963.3|30975.6|30942.7|335
1582006800000|2020-02-18 06:20:00|30994.7|30944.7|30996.4|30946.4|30997.9|30962|30976.4|30941.9|313
1582007100000|2020-02-18 06:25:00|30996.5|30946.5|30979.2|30959.2|30997.1|30961.6|30976.7|30943.1|300
1582007400000|2020-02-18 06:30:00|30979.3|30959.3|31001.4|30951.4|31001.7|30965.4|30977|30943|367
1582007700000|2020-02-18 06:35:00|31001.1|30951.1|31026.7|30976.7|31044|30994|30984|30950.6|442
1582008000000|2020-02-18 06:40:00|31027.2|30977.2|31025|30975|31031|30997.7|31010.7|30971.7|332
1582008300000|2020-02-18 06:45:00|31025.6|30975.6|31024.9|30974.9|31026.5|30991.6|31006.6|30972.5|333
1582008600000|2020-02-18 06:50:00|31024.7|30974.7|31021.5|30971.5|31025.3|30989.9|31003.5|30967.6|339
1582008900000|2020-02-18 06:55:00|31006.5|30986.5|31008.6|30988.6|31028.9|30993.1|31004.1|30969.9|397
1582009200000|2020-02-18 07:00:00|31023.2|30973.2|31008.4|30958.4|31045|31005.7|31005.6|30955.9|743
1582009500000|2020-02-18 07:05:00|31009.6|30959.6|31013.4|30963.4|31027.8|30977.8|31000.6|30950.6|866
1582009800000|2020-02-18 07:10:00|31014.1|30964.1|31008.4|30958.4|31024|30974|31006.8|30956.8|801
1582010100000|2020-02-18 07:15:00|31008.1|30958.1|31002.4|30952.4|31018.4|30986.7|30993.8|30952.4|727
1582010400000|2020-02-18 07:20:00|31004|30954|30996.4|30976.4|31015|30980.3|30996|30952.7|542
1582010700000|2020-02-18 07:25:00|30996.7|30976.7|31011.8|30961.8|31019.1|30989.5|30996|30960.8|561
1582011000000|2020-02-18 07:30:00|31011.6|30961.6|31014.1|30964.1|31016|30979.7|30993|30952.8|621
1582011300000|2020-02-18 07:35:00|31014.4|30964.4|31010.7|30960.7|31017.6|30989.7|31001.2|30958.6|513
1582011600000|2020-02-18 07:40:00|31010.3|30960.3|31005.4|30985.4|31012.6|30989.9|30992.7|30958.3|471
1582011900000|2020-02-18 07:45:00|31005.3|30985.3|31008.6|30988.6|31010.3|30990.3|31005|30985|396
1582012200000|2020-02-18 07:50:00|31008.9|30988.9|31007.3|30987.3|31012.9|30992.9|31003.3|30983.3|572
1582012500000|2020-02-18 07:55:00|31008.3|30988.3|31010.7|30990.7|31036.1|31009.5|31007.4|30979.3|656
1582012800000|2020-02-18 08:00:00|31011|30991|31020.5|31000.5|31036.4|31002.1|31009.6|30978|584
1582013100000|2020-02-18 08:05:00|31019.6|30999.6|31008.7|30988.7|31031.6|31011.6|31007.2|30987.2|646
1582013400000|2020-02-18 08:10:00|31008.4|30988.4|31028|31008|31048|31026.3|31007.7|30987.7|774
1582013700000|2020-02-18 08:15:00|31027.9|31007.9|31029.9|31009.9|31035.2|31015.2|31025|31005|612
1582014000000|2020-02-18 08:20:00|31029.5|31009.5|31026.9|31006.9|31032.8|31012.8|31024.7|31004.7|543
1582014300000|2020-02-18 08:25:00|31027.1|31007.1|31027.2|31007.2|31031.1|31011.1|31024|31004|557
1582014600000|2020-02-18 08:30:00|31027.1|31007.1|31029.5|31009.5|31034.6|31014.6|31025.6|31005.6|550
1582014900000|2020-02-18 08:35:00|31029.6|31009.6|31037.9|31017.9|31039.8|31019.8|31027.4|31007.4|554
1582015200000|2020-02-18 08:40:00|31037.7|31017.7|31027.4|31007.4|31037.9|31017.9|31024.8|31004.8|550
1582015500000|2020-02-18 08:45:00|31027.5|31007.5|31028.6|31008.6|31029.8|31009.8|31023|31003|548
1582015800000|2020-02-18 08:50:00|31028.7|31008.7|31016.6|30996.6|31032.3|31012.3|31013.3|30993.3|597
1582016100000|2020-02-18 08:55:00|31016.9|30996.9|31014.9|30994.9|31021.7|31001.7|31014.5|30994.5|569
1582016400000|2020-02-18 09:00:00|31015|30995|30996.2|30976.2|31020.4|31000.4|30994.7|30974.7|724
1582016700000|2020-02-18 09:05:00|30995.1|30975.1|30987.2|30967.2|30995.4|30975.4|30980.1|30960.1|611
1582017000000|2020-02-18 09:10:00|30987.5|30967.5|30992.7|30972.7|30996.4|30976.4|30987.5|30967.5|441
1582017300000|2020-02-18 09:15:00|30993|30973|31006|30986|31007.5|30987.5|30990.3|30970.3|609
1582017600000|2020-02-18 09:20:00|31006.2|30986.2|31008.8|30988.8|31013.3|30993.3|31005.6|30985.6|520
1582017900000|2020-02-18 09:25:00|31008.9|30988.9|31010.4|30990.4|31014.8|30994.8|31006.8|30986.8|459
1582018200000|2020-02-18 09:30:00|31010.7|30990.7|31009.7|30989.7|31018.6|30998.6|31004.7|30984.7|518
1582018500000|2020-02-18 09:35:00|31009.6|30989.6|31009.7|30989.7|31011.8|30991.8|31004.1|30984.1|424
1582018800000|2020-02-18 09:40:00|31009.6|30989.6|31010.4|30990.4|31011.3|30991.3|31006.6|30986.6|387
1582019100000|2020-02-18 09:45:00|31010.1|30990.1|31000.7|30980.7|31010.1|30990.1|30996.2|30976.2|443
1582019400000|2020-02-18 09:50:00|31000.6|30980.6|30997.5|30977.5|31010.2|30990.2|30997|30977|505
1582019700000|2020-02-18 09:55:00|30998.1|30978.1|30990.5|30970.5|30999.9|30979.9|30985.5|30965.5|553
1582020000000|2020-02-18 10:00:00|30990.6|30970.6|31000.5|30980.5|31035.1|30999.3|30989.8|30969.8|806
1582020300000|2020-02-18 10:05:00|31000.9|30980.9|30977.5|30957.5|31001|30981|30970.1|30950.1|648
1582020600000|2020-02-18 10:10:00|30976.6|30956.6|30979|30959|30981.6|30961.6|30969.8|30949.8|697
1582020900000|2020-02-18 10:15:00|30979.1|30959.1|30971.9|30951.9|30980.5|30960.5|30963.5|30943.5|591
1582021200000|2020-02-18 10:20:00|30971.5|30951.5|30942.5|30922.5|30971.8|30951.8|30933|30903.8|739
1582021500000|2020-02-18 10:25:00|30941.7|30921.7|30954.9|30934.9|30955.9|30935.9|30935.7|30915.7|761
1582021800000|2020-02-18 10:30:00|30954.8|30934.8|30936.7|30916.7|30957.3|30937.3|30907.1|30887.1|771
1582022100000|2020-02-18 10:35:00|30935.8|30915.8|30893.6|30873.6|30938.2|30918.2|30879|30859|979
1582022400000|2020-02-18 10:40:00|30893.9|30873.9|30907.8|30887.8|30908.8|30888.8|30892.4|30872.4|758
1582022700000|2020-02-18 10:45:00|30906.9|30886.9|30909.2|30889.2|30920.5|30900.5|30906|30886|664
1582023000000|2020-02-18 10:50:00|30909|30889|30890.5|30870.5|30915.7|30895.7|30884.7|30864.7|578
1582023300000|2020-02-18 10:55:00|30890.2|30870.2|30917.4|30897.4|30919.6|30899.6|30885.5|30865.5|690
1582023600000|2020-02-18 11:00:00|30917.3|30897.3|30926.8|30906.8|30933.4|30913.4|30914.2|30894.2|583
1582023900000|2020-02-18 11:05:00|30926.9|30906.9|30909.7|30889.7|30929.3|30909.3|30909.5|30889.5|522
1582024200000|2020-02-18 11:10:00|30909.9|30889.9|30915.2|30895.2|30921.1|30901.1|30906.7|30886.7|572
1582024500000|2020-02-18 11:15:00|30915.6|30895.6|30912.2|30892.2|30918.3|30898.3|30909.2|30889.2|434
1582024800000|2020-02-18 11:20:00|30912.1|30892.1|30914.1|30894.1|30919.4|30899.4|30908.6|30888.6|402
1582025100000|2020-02-18 11:25:00|30914|30894|30927.8|30907.8|30933|30913|30910.2|30890.2|504
1582025400000|2020-02-18 11:30:00|30927.7|30907.7|30927.9|30907.9|30936.7|30916.7|30926.6|30906.6|477
1582025700000|2020-02-18 11:35:00|30928.1|30908.1|30928.7|30908.7|30928.7|30908.7|30923.4|30903.4|317
1582026000000|2020-02-18 11:40:00|30928.4|30908.4|30952.6|30932.6|30957|30937|30925.3|30905.3|536
1582026300000|2020-02-18 11:45:00|30952.7|30932.7|30961.7|30941.7|30963.3|30943.3|30952|30932|533
1582026600000|2020-02-18 11:50:00|30961.6|30941.6|30964.6|30944.6|30968.2|30948.2|30959.7|30939.7|534
1582026900000|2020-02-18 11:55:00|30964.8|30944.8|30984.3|30964.3|30984.3|30964.3|30963.7|30943.7|593
1582027200000|2020-02-18 12:00:00|30984.1|30964.1|30987.7|30967.7|30990.1|30970.1|30983|30963|544
1582027500000|2020-02-18 12:05:00|30987.6|30967.6|30985.6|30965.6|30993.3|30973.3|30982.4|30962.4|456
1582027800000|2020-02-18 12:10:00|30986.2|30966.2|30993.7|30973.7|30997.2|30977.2|30986.2|30966.2|517
1582028100000|2020-02-18 12:15:00|30993.6|30973.6|30989.5|30969.5|30996.2|30976.2|30982.1|30962.1|662
1582028400000|2020-02-18 12:20:00|30989.8|30969.8|30988.1|30968.1|30993.7|30973.7|30971|30951|625
1582028700000|2020-02-18 12:25:00|30988.2|30968.2|30991.4|30971.4|30993.6|30973.6|30986.9|30966.9|420
1582029000000|2020-02-18 12:30:00|30990|30970|30991.6|30971.6|31000.9|30980.9|30988.5|30968.5|554
1582029300000|2020-02-18 12:35:00|30991.7|30971.7|30988.9|30968.9|30998.6|30978.6|30984|30964|706
1582029600000|2020-02-18 12:40:00|30989|30969|30996.7|30976.7|30999|30979|30982|30962|565
1582029900000|2020-02-18 12:45:00|30996.6|30976.6|30991.7|30971.7|31000.6|30980.6|30989.5|30969.5|548
1582030200000|2020-02-18 12:50:00|30991.8|30971.8|30993.6|30973.6|30995|30975|30986.7|30966.7|502
1582030500000|2020-02-18 12:55:00|30992.6|30972.6|30991.9|30971.9|30997.3|30977.3|30987.4|30967.4|509
1582030800000|2020-02-18 13:00:00|30991.6|30971.6|30973.4|30953.4|30993.6|30973.6|30970.9|30950.9|577
1582031100000|2020-02-18 13:05:00|30972.6|30952.6|30973|30953|30981|30961|30968.5|30948.5|559
1582031400000|2020-02-18 13:10:00|30972.9|30952.9|30966.7|30946.7|30976|30956|30964.3|30944.3|524
1582031700000|2020-02-18 13:15:00|30967.6|30947.6|30985.3|30965.3|30985.5|30965.5|30967.1|30947.1|488
1582032000000|2020-02-18 13:20:00|30984.7|30964.7|30973.7|30953.7|30985.2|30965.2|30970.2|30950.2|636
1582032300000|2020-02-18 13:25:00|30973.3|30953.3|30974.8|30954.8|30979.2|30959.2|30969.7|30949.7|589
1582032600000|2020-02-18 13:30:00|30974|30954|31025.3|31005.3|31026.8|31006.8|30973.7|30953.7|790
1582032900000|2020-02-18 13:35:00|31025|31005|31023.4|31003.4|31038.9|31018.9|31020.4|31000.4|897
1582033200000|2020-02-18 13:40:00|31023.7|31003.7|31015.5|30995.5|31029.8|31009.8|31013.3|30993.3|683
1582033500000|2020-02-18 13:45:00|31015.4|30995.4|31025.2|31005.2|31028.9|31008.9|31012.7|30992.7|630
1582033800000|2020-02-18 13:50:00|31025.3|31005.3|31018.4|30998.4|31027.8|31007.8|31017.4|30997.4|562
1582034100000|2020-02-18 13:55:00|31019.5|30999.5|31020.3|31000.3|31022.5|31002.5|31015.2|30995.2|470
1582034400000|2020-02-18 14:00:00|31020.2|31000.2|31031.4|31011.4|31033.7|31013.7|31019.3|30999.3|590
1582034700000|2020-02-18 14:05:00|31031.8|31011.8|31050.9|31030.9|31054.5|31034.5|31031.5|31011.5|627
1582035000000|2020-02-18 14:10:00|31051|31031|31056.6|31036.6|31060.8|31040.8|31043.9|31023.9|697
1582035300000|2020-02-18 14:15:00|31056.4|31036.4|31075.7|31055.7|31082.1|31062.1|31054.9|31034.9|715
1582035600000|2020-02-18 14:20:00|31075.5|31055.5|31058.9|31038.9|31077.2|31057.2|31057.5|31037.5|633
1582035900000|2020-02-18 14:25:00|31059.1|31039.1|31062.1|31042.1|31064.6|31044.6|31055.7|31035.7|605
1582036200000|2020-02-18 14:30:00|31061.9|31041.9|31050|31030|31067.9|31047.9|31045.4|31025.4|687
1582036500000|2020-02-18 14:35:00|31048.6|31028.6|31046|31026|31051.7|31031.7|31040|31020|674
1582036800000|2020-02-18 14:40:00|31045.1|31025.1|31045.3|31025.3|31047.8|31027.8|31035.2|31015.2|735
1582037100000|2020-02-18 14:45:00|31045|31025|31051.8|31031.8|31057.3|31037.3|31043.6|31023.6|529
1582037400000|2020-02-18 14:50:00|31051.9|31031.9|31035.3|31015.3|31052.1|31032.1|31034.3|31014.3|680
1582037700000|2020-02-18 14:55:00|31036.2|31016.2|31034.1|31014.1|31043.9|31023.9|31026.7|31006.7|764
1582038000000|2020-02-18 15:00:00|31034.3|31014.3|31010.3|30990.3|31036.8|31016.8|31004.2|30984.2|916
1582038300000|2020-02-18 15:05:00|31009.6|30989.6|31016.5|30996.5|31020.6|31000.6|31001.5|30981.5|849
1582038600000|2020-02-18 15:10:00|31015.6|30995.6|31038.4|31018.4|31038.6|31018.6|31014.1|30994.1|699
1582038900000|2020-02-18 15:15:00|31038.5|31018.5|31031.3|31011.3|31051.7|31031.7|31026.5|31006.5|734
1582039200000|2020-02-18 15:20:00|31030.6|31010.6|31029|31009|31037.4|31017.4|31025.1|31005.1|855
1582039500000|2020-02-18 15:25:00|31029.3|31009.3|31032.8|31012.8|31047.1|31027.1|31026.7|31006.7|746
1582039800000|2020-02-18 15:30:00|31032.7|31012.7|31047|31027|31050|31030|31032.7|31012.7|739
1582040100000|2020-02-18 15:35:00|31047.1|31027.1|31030.6|31010.6|31048|31028|31029.4|31009.4|655
1582040400000|2020-02-18 15:40:00|31031.4|31011.4|31037.5|31017.5|31045.9|31025.9|31030.9|31010.9|609
1582040700000|2020-02-18 15:45:00|31036.9|31016.9|31035.9|31015.9|31047.8|31027.8|31032.9|31012.9|626
1582041000000|2020-02-18 15:50:00|31037|31017|31053.5|31033.5|31068.2|31048.2|31033.9|31013.9|667
1582041300000|2020-02-18 15:55:00|31053.6|31033.6|31027.8|31007.8|31053.8|31033.8|31025.8|31005.8|907
1582041600000|2020-02-18 16:00:00|31028.6|31008.6|31024.8|31004.8|31034.1|31014.1|31018.4|30998.4|828
1582041900000|2020-02-18 16:05:00|31024.5|31004.5|31018.1|30998.1|31031.5|31005.2|31007.6|30971.6|962
1582042200000|2020-02-18 16:10:00|31018.2|30998.2|31028.3|31008.3|31032.8|31009.8|31012.1|30981.7|559
1582042500000|2020-02-18 16:15:00|31028.2|31008.2|31037.2|31017.2|31037.6|31017.6|31027.6|31007.6|560
1582042800000|2020-02-18 16:20:00|31037.3|31017.3|31029.3|31009.3|31041.5|31021.5|31024.3|31004.3|549
1582043100000|2020-02-18 16:25:00|31029|31009|31032|31012|31040.1|31020.1|31028.8|31008.8|575
1582043400000|2020-02-18 16:30:00|31032.5|31012.5|31044.3|31024.3|31044.3|31024.3|31032.2|31012.2|566
1582043700000|2020-02-18 16:35:00|31043.9|31023.9|31048.7|31028.7|31050.1|31030.1|31040.1|31020.1|557
1582044000000|2020-02-18 16:40:00|31048.3|31028.3|31045.3|31025.3|31049.6|31029.6|31042.2|31022.2|429
1582044300000|2020-02-18 16:45:00|31044.8|31024.8|31042.1|31022.1|31046.7|31026.7|31040.2|31020.2|439
1582044600000|2020-02-18 16:50:00|31042|31022|31042.2|31022.2|31046.7|31026.7|31041.3|31021.3|335
1582044900000|2020-02-18 16:55:00|31042.3|31022.3|31040.2|31020.2|31045.6|31025.6|31036.8|31016.8|427
1582045200000|2020-02-18 17:00:00|31040.6|31020.6|31048.3|31028.3|31048.9|31028.9|31040.4|31020.4|357
1582045500000|2020-02-18 17:05:00|31049|31029|31055.3|31035.3|31055.9|31035.9|31046.4|31026.4|355
1582045800000|2020-02-18 17:10:00|31055.4|31035.4|31055.1|31035.1|31059.8|31039.8|31053.9|31033.9|432
1582046100000|2020-02-18 17:15:00|31055|31035|31054.4|31034.4|31058.5|31038.5|31054.2|31034.2|312
1582046400000|2020-02-18 17:20:00|31054.2|31034.2|31055.9|31035.9|31056.5|31036.5|31053.8|31033.8|326
1582046700000|2020-02-18 17:25:00|31055.8|31035.8|31062.1|31042.1|31062.6|31042.6|31055.8|31035.8|419
1582047000000|2020-02-18 17:30:00|31062.2|31042.2|31071.6|31051.6|31072.1|31052.1|31061.9|31041.9|440
1582047300000|2020-02-18 17:35:00|31071.9|31051.9|31074.7|31054.7|31080.6|31060.6|31071.5|31051.5|420
1582047600000|2020-02-18 17:40:00|31074.4|31054.4|31071.3|31051.3|31076.9|31056.9|31068.1|31048.1|429
1582047900000|2020-02-18 17:45:00|31071.2|31051.2|31065.8|31045.8|31071.4|31051.4|31064.6|31044.6|379
1582048200000|2020-02-18 17:50:00|31065.7|31045.7|31069.7|31049.7|31070.5|31050.5|31063.8|31043.8|319
1582048500000|2020-02-18 17:55:00|31069.4|31049.4|31070.5|31050.5|31073|31053|31065.6|31045.6|369
1582048800000|2020-02-18 18:00:00|31070.3|31050.3|31073.4|31053.4|31074.6|31054.6|31069.3|31049.3|440
1582049100000|2020-02-18 18:05:00|31073.3|31053.3|31077.4|31057.4|31079.1|31059.1|31071.5|31051.5|355
1582049400000|2020-02-18 18:10:00|31077.2|31057.2|31070.4|31050.4|31078.3|31058.3|31070.3|31050.3|448
1582049700000|2020-02-18 18:15:00|31070.6|31050.6|31059.3|31039.3|31071.1|31051.1|31058.5|31038.5|363
1582050000000|2020-02-18 18:20:00|31058.8|31038.8|31058.9|31038.9|31061.4|31041.4|31055.6|31035.6|384
1582050300000|2020-02-18 18:25:00|31060|31040|31057.9|31037.9|31060.9|31040.9|31055.5|31035.5|438
1582050600000|2020-02-18 18:30:00|31057.5|31037.5|31057.8|31037.8|31061.7|31041.7|31055.3|31035.3|407
1582050900000|2020-02-18 18:35:00|31058.7|31038.7|31058.6|31038.6|31061.6|31041.6|31054.9|31034.9|369
1582051200000|2020-02-18 18:40:00|31059.8|31039.8|31056.5|31036.5|31061.8|31041.8|31055.9|31035.9|333
1582051500000|2020-02-18 18:45:00|31056.4|31036.4|31060.8|31040.8|31061.1|31041.1|31054.2|31034.2|420
1582051800000|2020-02-18 18:50:00|31060.3|31040.3|31061.4|31041.4|31062.3|31042.3|31057.1|31037.1|350
1582052100000|2020-02-18 18:55:00|31061.1|31041.1|31066.5|31046.5|31067.6|31047.6|31059.4|31039.4|459
1582052400000|2020-02-18 19:00:00|31066.6|31046.6|31067.2|31047.2|31069|31049|31064.1|31044.1|412
1582052700000|2020-02-18 19:05:00|31067.5|31047.5|31055.2|31035.2|31069.4|31049.4|31053.8|31033.8|374
1582053000000|2020-02-18 19:10:00|31055.3|31035.3|31057|31037|31058.1|31038.1|31051|31031|376
1582053300000|2020-02-18 19:15:00|31057.1|31037.1|31060.9|31040.9|31064.2|31044.2|31055.4|31035.4|404
1582053600000|2020-02-18 19:20:00|31061.9|31041.9|31057.2|31037.2|31063.6|31043.6|31056.7|31036.7|389
1582053900000|2020-02-18 19:25:00|31058|31038|31058.1|31038.1|31059.7|31039.7|31054|31034|342
1582054200000|2020-02-18 19:30:00|31058|31038|31062.5|31042.5|31063.9|31043.9|31056.3|31036.3|326
1582054500000|2020-02-18 19:35:00|31062.8|31042.8|31071.1|31051.1|31071.1|31051.1|31062.3|31042.3|371
1582054800000|2020-02-18 19:40:00|31070.9|31050.9|31072.9|31052.9|31078.2|31058.2|31069.5|31049.5|385
1582055100000|2020-02-18 19:45:00|31072.8|31052.8|31072.6|31052.6|31077.3|31057.3|31072|31052|315
1582055400000|2020-02-18 19:50:00|31072.5|31052.5|31069.7|31049.7|31072.6|31052.6|31066.5|31046.5|349
1582055700000|2020-02-18 19:55:00|31069.6|31049.6|31073.1|31053.1|31074.4|31054.4|31067.5|31047.5|416
1582056000000|2020-02-18 20:00:00|31073.2|31053.2|31061|31041|31075.7|31055.7|31059.6|31039.6|448
1582056300000|2020-02-18 20:05:00|31060.1|31040.1|31062|31042|31062.7|31042.7|31058.9|31038.9|337
1582056600000|2020-02-18 20:10:00|31061.8|31041.8|31063.6|31043.6|31065.1|31045.1|31061|31041|330
1582056900000|2020-02-18 20:15:00|31063.7|31043.7|31070|31050|31071.7|31051.7|31062.2|31042.2|411
1582057200000|2020-02-18 20:20:00|31069.5|31049.5|31070.1|31050.1|31075.3|31055.3|31069.1|31049.1|351
1582057500000|2020-02-18 20:25:00|31070.5|31050.5|31090.1|31070.1|31091.2|31071.2|31070.1|31050.1|386
1582057800000|2020-02-18 20:30:00|31088.3|31068.3|31080.1|31060.1|31110.8|31075.7|31078.2|31043.6|493
1582058100000|2020-02-18 20:35:00|31081|31061|31069|31049|31097.3|31068.4|31068.4|31035.4|504
1582058400000|2020-02-18 20:40:00|31069.2|31049.2|31075.4|31055.4|31078.1|31058.1|31068.8|31048.8|457
1582058700000|2020-02-18 20:45:00|31075.3|31055.3|31084.6|31064.6|31102.9|31067.2|31075.3|31044.5|433
1582059000000|2020-02-18 20:50:00|31084.7|31064.7|31084.8|31064.8|31101.9|31066.4|31080|31048|427
1582059300000|2020-02-18 20:55:00|31084.5|31064.5|31078.5|31058.5|31096.1|31065.2|31073.2|31043.8|558
1582059600000|2020-02-18 21:00:00|31079.9|31059.9|31095.1|31045.1|31101|31063.6|31079.4|31043.9|453
1582059900000|2020-02-18 21:05:00|31095.2|31045.2|31092.9|31042.9|31096.2|31060.2|31077.9|31040.7|239
1582060200000|2020-02-18 21:10:00|31092.3|31042.3|31097.3|31047.3|31099.7|31062.2|31078.3|31040.8|330
1582060500000|2020-02-18 21:15:00|31097.1|31047.1|31087|31067|31106.5|31069.1|31082|31046.3|265
1582060800000|2020-02-18 21:20:00|31085.7|31065.7|31086.3|31066.3|31102.8|31067.3|31084.6|31050.6|196
1582061100000|2020-02-18 21:25:00|31086.5|31066.5|31107.1|31087.1|31112.1|31087.7|31082.6|31049.1|275
1582061400000|2020-02-18 21:30:00|31108.2|31088.2|31113.5|31063.5|31125.1|31088.2|31107|31057|282
1582061700000|2020-02-18 21:35:00|31112.9|31062.9|31113|31063|31118.1|31068.1|31110.4|31060.4|364
1582062000000|2020-02-18 21:40:00|31113.9|31063.9|31116.2|31066.2|31117.9|31067.9|31112.4|31062.4|290
1582062300000|2020-02-18 21:45:00|31115.8|31065.8|31107.7|31057.7|31117.2|31067.2|31101.8|31051.8|730
1582062600000|2020-02-18 21:50:00|31106.8|31056.8|31106.4|31056.4|31110.9|31060.9|31104.1|31050.1|474
1582062900000|2020-02-18 21:55:00|31107.7|31057.7|31110|31056.7|31123.1|31064.4|31104.5|31048.1|496
1582063200000|2020-02-18 22:00:00|31118|31062.4|31128.8|31066.3|31136.9|31069.3|31116.9|31062.3|70
1582063500000|2020-02-18 22:05:00|31129.3|31065.1|31127.6|31067.1|31135.4|31071.3|31119.4|31051.3|146
1582063800000|2020-02-18 22:10:00|31125|31065|31125.3|31056.9|31132.8|31065|31112.9|31046.1|286
1582064100000|2020-02-18 22:15:00|31127|31054|31127.7|31060|31130.4|31065.8|31122|31049.6|389
1582064400000|2020-02-18 22:20:00|31127.5|31058.6|31125.8|31054.3|31130.3|31063.6|31115.5|31049.9|418
1582064700000|2020-02-18 22:25:00|31126.2|31055.5|31126.7|31070.9|31134.2|31078.5|31119.8|31049.1|523
1582065000000|2020-02-18 22:30:00|31126.1|31070.7|31131.3|31078.8|31136.4|31081.5|31124.3|31068.9|389
1582065300000|2020-02-18 22:35:00|31130.9|31077.5|31126.4|31074.5|31134.7|31082.5|31123.5|31070.8|328
1582065600000|2020-02-18 22:40:00|31125.3|31073|31127.7|31076.6|31137.5|31082.1|31122.4|31067.7|306
1582065900000|2020-02-18 22:45:00|31126.8|31076.8|31125.1|31075.1|31133|31079.6|31123.2|31066.4|477
1582066200000|2020-02-18 22:50:00|31126.7|31072.3|31128.4|31078.4|31134.5|31079.5|31121.8|31070.5|321
1582066500000|2020-02-18 22:55:00|31128.9|31078.9|31127.1|31074.3|31132.7|31078.9|31121.6|31069.4|474
1582066800000|2020-02-18 23:00:00|31125.8|31075.8|31125.1|31075.1|31135.6|31085.6|31125|31075|499
1582067100000|2020-02-18 23:05:00|31125.2|31075.2|31123.7|31073.7|31131.4|31081.4|31121.4|31071.4|337
1582067400000|2020-02-18 23:10:00|31123.2|31073.2|31125.4|31075.4|31131|31081|31117.7|31067.7|324
1582067700000|2020-02-18 23:15:00|31123.7|31073.7|31125.4|31075.4|31126.3|31076.3|31121.8|31071.8|371
1582068000000|2020-02-18 23:20:00|31124.8|31074.8|31121.1|31071.1|31126.3|31089|31109|31070.7|295
1582068300000|2020-02-18 23:25:00|31121.2|31071.2|31124.7|31074.7|31125.6|31087|31104.8|31068.9|289
1582068600000|2020-02-18 23:30:00|31123|31073|31122.9|31072.9|31125.7|31088|31108|31070.7|204
1582068900000|2020-02-18 23:35:00|31123.2|31073.2|31118.8|31068.8|31125.7|31088|31105.5|31068.7|240
1582069200000|2020-02-18 23:40:00|31118.7|31068.7|31120.2|31070.2|31121.4|31084|31104|31066.6|242
1582069500000|2020-02-18 23:45:00|31120|31070|31107|31087|31124.1|31087|31105.2|31068.7|232
1582069800000|2020-02-18 23:50:00|31124.1|31074.1|31124.2|31074.2|31125|31089.3|31107|31068|278
1582070100000|2020-02-18 23:55:00|31124.4|31074.4|31123.5|31073.5|31128|31091.5|31107.7|31070.5|230
1582070400000|2020-02-19 00:00:00|31174.8|31075.2|31126.1|31076.1|31174.8|31092|31111|31072.2|398
1582070700000|2020-02-19 00:05:00|31126.7|31076.7|31127.1|31077.1|31129.1|31092|31110|31073|288
1582071000000|2020-02-19 00:10:00|31110|31090|31124.6|31074.6|31128.7|31090|31107|31072.8|267
1582071300000|2020-02-19 00:15:00|31124.9|31074.9|31124.4|31074.4|31126.8|31089|31106.1|31072.2|310
1582071600000|2020-02-19 00:20:00|31125.2|31075.2|31122.5|31072.5|31126.2|31087|31104|31070.9|280
1582071900000|2020-02-19 00:25:00|31123.3|31073.3|31121.9|31071.9|31124.7|31083.2|31101.6|31067.8|321
1582072200000|2020-02-19 00:30:00|31121.5|31071.5|31119.7|31069.7|31122.3|31083.1|31099.5|31065.9|300
1582072500000|2020-02-19 00:35:00|31120.2|31070.2|31102.2|31082.2|31122.8|31084|31101.3|31067.7|238
1582072800000|2020-02-19 00:40:00|31101.9|31081.9|31102.5|31082.5|31122.3|31084|31099.8|31068|218
1582073100000|2020-02-19 00:45:00|31102.7|31082.7|31118.4|31068.4|31122|31082.7|31098.3|31065.1|245
1582073400000|2020-02-19 00:50:00|31118.5|31068.5|31113.3|31063.3|31119.7|31078.8|31095.2|31061.3|370
1582073700000|2020-02-19 00:55:00|31112.6|31062.6|31106.9|31049.7|31116|31074.1|31092.5|31045.4|379
1582074000000|2020-02-19 01:00:00|31105.4|31051.6|31100.3|31044.3|31108.3|31052|31096.3|31039.5|402
1582074300000|2020-02-19 01:05:00|31102|31043.8|31105.7|31055.7|31108.6|31058.6|31097.1|31039.4|432
1582074600000|2020-02-19 01:10:00|31105.6|31055.6|31108.9|31058.9|31110.4|31060.4|31100.5|31050.5|340
1582074900000|2020-02-19 01:15:00|31108.7|31058.7|31102.4|31052.4|31110.1|31070|31088.6|31051.2|416
1582075200000|2020-02-19 01:20:00|31102.8|31052.8|31100|31050|31105.3|31055.3|31096.6|31046.6|378
1582075500000|2020-02-19 01:25:00|31100.2|31050.2|31099.2|31049.2|31101.7|31051.7|31092.6|31042.6|373
1582075800000|2020-02-19 01:30:00|31098.9|31048.9|31093.2|31043.2|31100.7|31050.7|31092.2|31042.2|407
1582076100000|2020-02-19 01:35:00|31093.3|31043.3|31091.5|31041.5|31093.8|31056.5|31076.5|31038.9|348
1582076400000|2020-02-19 01:40:00|31092.6|31042.6|31090.7|31040.7|31097.2|31047.2|31089.3|31039.3|443
1582076700000|2020-02-19 01:45:00|31090.8|31040.8|31090|31040|31094.7|31057|31076.5|31037.7|362
1582077000000|2020-02-19 01:50:00|31089.9|31039.9|31089.2|31039.2|31092.9|31057|31077|31037.6|316
1582077300000|2020-02-19 01:55:00|31090.2|31040.2|31097.8|31047.8|31098.4|31056|31076|31036.2|327
1582077600000|2020-02-19 02:00:00|31096.9|31046.9|31093.5|31043.5|31097.2|31058.3|31076.5|31038.2|409
1582077900000|2020-02-19 02:05:00|31093.6|31043.6|31088.7|31038.7|31095.2|31058.6|31075.5|31037|284
1582078200000|2020-02-19 02:10:00|31087.1|31037.1|31084.8|31034.8|31088.7|31054|31071.8|31032.5|353
1582078500000|2020-02-19 02:15:00|31085.1|31035.1|31086.6|31036.6|31088.7|31053.8|31071.5|31032.3|389
1582078800000|2020-02-19 02:20:00|31086.5|31036.5|31090.1|31040.1|31091.2|31058.2|31076.5|31035.4|307
1582079100000|2020-02-19 02:25:00|31090.7|31040.7|31089.7|31039.7|31092.1|31057.6|31073.9|31033.4|311
1582079400000|2020-02-19 02:30:00|31092.5|31042.5|31094|31044|31097.5|31062.2|31078.5|31039.8|308
1582079700000|2020-02-19 02:35:00|31095.9|31045.9|31093.5|31043.5|31096.2|31062.5|31080.9|31042.1|307
1582080000000|2020-02-19 02:40:00|31094|31044|31094.8|31044.8|31097.4|31063.5|31080.2|31042.4|305
1582080300000|2020-02-19 02:45:00|31094.7|31044.7|31095.2|31045.2|31096.3|31062.3|31076.8|31040.8|303
1582080600000|2020-02-19 02:50:00|31095|31045|31095.4|31045.4|31097.8|31065.5|31079.6|31043.2|246
1582080900000|2020-02-19 02:55:00|31096.3|31046.3|31095.4|31045.4|31097.1|31062.8|31079.3|31042.4|268
1582081200000|2020-02-19 03:00:00|31094.3|31044.3|31095.8|31045.8|31097|31063.1|31079.9|31042|280
1582081500000|2020-02-19 03:05:00|31094.6|31044.6|31094.5|31044.5|31096.3|31063.7|31078.7|31041.3|234
1582081800000|2020-02-19 03:10:00|31094.1|31044.1|31090.2|31040.2|31095.9|31063.6|31079|31039.6|324
1582082100000|2020-02-19 03:15:00|31089.9|31039.9|31086.2|31036.2|31092.2|31058.5|31072.4|31033.2|375
1582082400000|2020-02-19 03:20:00|31085.5|31035.5|31085.9|31035.9|31089.2|31056.6|31071.2|31034|226
1582082700000|2020-02-19 03:25:00|31086.3|31036.3|31085.9|31035.9|31088.7|31056.2|31070.5|31033.3|240
1582083000000|2020-02-19 03:30:00|31085.8|31035.8|31089|31039|31090.7|31055.8|31070.4|31033.6|249
1582083300000|2020-02-19 03:35:00|31089.1|31039.1|31088.3|31038.3|31090.3|31057.1|31072.8|31035|256
1582083600000|2020-02-19 03:40:00|31076.1|31056.1|31090.6|31040.6|31091.9|31056.1|31072.1|31036.5|321
1582083900000|2020-02-19 03:45:00|31089.3|31039.3|31090.9|31040.9|31091.7|31060.2|31073.9|31038.6|198
1582084200000|2020-02-19 03:50:00|31090.2|31040.2|31090.5|31040.5|31093.5|31060.2|31074.2|31037.8|261
1582084500000|2020-02-19 03:55:00|31091.4|31041.4|31094.3|31044.3|31095.6|31062.9|31078.4|31041.4|321
1582084800000|2020-02-19 04:00:00|31094.2|31044.2|31096.2|31046.2|31096.9|31064.5|31077.8|31041.9|271
1582085100000|2020-02-19 04:05:00|31095.3|31045.3|31094.2|31044.2|31097.9|31065.3|31079.3|31042.2|259
1582085400000|2020-02-19 04:10:00|31093.8|31043.8|31095.6|31045.6|31098.2|31064.9|31079.8|31043.4|275
1582085700000|2020-02-19 04:15:00|31095.9|31045.9|31101.2|31051.2|31106.4|31071|31087.3|31043.3|317
1582086000000|2020-02-19 04:20:00|31102.4|31052.4|31102.5|31052.5|31104|31069.7|31088.3|31047.2|219
1582086300000|2020-02-19 04:25:00|31102|31052|31099.6|31049.6|31105.8|31070.7|31087.4|31047.9|242
1582086600000|2020-02-19 04:30:00|31099.9|31049.9|31098.9|31048.9|31106.4|31070.8|31087.9|31048.1|247
1582086900000|2020-02-19 04:35:00|31099.1|31049.1|31100.8|31050.8|31103.4|31069.7|31084.6|31048.7|260
1582087200000|2020-02-19 04:40:00|31099.8|31049.8|31103.2|31053.2|31104.8|31073|31087|31049.6|292
1582087500000|2020-02-19 04:45:00|31103.4|31053.4|31103.5|31053.5|31106.3|31070.8|31088.7|31052|281
1582087800000|2020-02-19 04:50:00|31103.8|31053.8|31104.1|31054.1|31106.3|31071|31088.9|31052.7|260
1582088100000|2020-02-19 04:55:00|31104.9|31054.9|31102.6|31052.6|31106.2|31074.1|31090.6|31051.9|327
1582088400000|2020-02-19 05:00:00|31102.2|31052.2|31101.2|31051.2|31104.3|31072.4|31087.9|31050.1|294
1582088700000|2020-02-19 05:05:00|31100.7|31050.7|31087.8|31067.8|31102.9|31070.8|31084.7|31050|206
1582089000000|2020-02-19 05:10:00|31087.5|31067.5|31103.4|31053.4|31105.9|31072.8|31085.7|31050|248
1582089300000|2020-02-19 05:15:00|31102.5|31052.5|31105.8|31055.8|31106.6|31073.9|31089.5|31052.5|350
1582089600000|2020-02-19 05:20:00|31105.6|31055.6|31094.6|31074.6|31105.8|31074.7|31090.3|31052.1|302
1582089900000|2020-02-19 05:25:00|31094.4|31074.4|31104.3|31054.3|31107|31075.4|31089.1|31052.3|221
1582090200000|2020-02-19 05:30:00|31104.9|31054.9|31105.4|31055.4|31108.7|31074.9|31089.5|31052|372
1582090500000|2020-02-19 05:35:00|31105.1|31055.1|31104.9|31054.9|31108.1|31075.7|31090.1|31052|290
1582090800000|2020-02-19 05:40:00|31105.4|31055.4|31106.6|31056.6|31107.7|31073.6|31090.7|31053.2|259
1582091100000|2020-02-19 05:45:00|31106|31056|31094.8|31074.8|31107.8|31076|31090.7|31054.2|200
1582091400000|2020-02-19 05:50:00|31095.1|31075.1|31108.9|31058.9|31110.2|31076.7|31090.6|31054.2|300
1582091700000|2020-02-19 05:55:00|31108.5|31058.5|31106.5|31056.5|31111.6|31076|31095.4|31056.5|450
1582092000000|2020-02-19 06:00:00|31106.8|31056.8|31096.8|31076.8|31113.4|31078|31085.5|31054.4|365
1582092300000|2020-02-19 06:05:00|31097.1|31077.1|31097.9|31077.9|31114.3|31079.8|31095.2|31062|310
1582092600000|2020-02-19 06:10:00|31098.1|31078.1|31112.6|31062.6|31118.5|31083.5|31097.1|31062.1|388
1582092900000|2020-02-19 06:15:00|31112.5|31062.5|31111.5|31061.5|31114.5|31082.1|31094.9|31061|376
1582093200000|2020-02-19 06:20:00|31111.7|31061.7|31116.8|31066.8|31122.6|31081|31095|31060.7|374
1582093500000|2020-02-19 06:25:00|31116.3|31066.3|31118.5|31068.5|31125.4|31091.6|31104|31064.9|541
1582093800000|2020-02-19 06:30:00|31118.2|31068.2|31117.2|31067.2|31129.5|31088.6|31101.1|31063.7|526
1582094100000|2020-02-19 06:35:00|31117.3|31067.3|31126.7|31076.7|31130.5|31094.5|31108.5|31061.3|582
1582094400000|2020-02-19 06:40:00|31126.6|31076.6|31124.7|31074.7|31128.6|31092.7|31107.1|31060.9|542
1582094700000|2020-02-19 06:45:00|31125.4|31075.4|31121.1|31071.1|31129.1|31095|31104.2|31061.3|494
1582095000000|2020-02-19 06:50:00|31120.6|31070.6|31121.9|31071.9|31125.1|31088.5|31103.6|31056.3|511
1582095300000|2020-02-19 06:55:00|31121.5|31071.5|31117.9|31067.9|31128|31089.2|31101.3|31056.2|522
1582095600000|2020-02-19 07:00:00|31118|31068|31116.8|31066.8|31125.5|31088.7|31103.9|31056.1|627
1582095900000|2020-02-19 07:05:00|31113.5|31063.5|31103|31053|31122.6|31087.5|31086.8|31047.5|637
1582096200000|2020-02-19 07:10:00|31103.2|31053.2|31095.9|31045.9|31104.6|31054.6|31094.6|31044.6|434
1582096500000|2020-02-19 07:15:00|31095.6|31045.6|31096|31046|31100.5|31063|31081.3|31045.6|395
1582096800000|2020-02-19 07:20:00|31097|31047|31087.1|31037.1|31098.1|31060.6|31074.1|31036|527
1582097100000|2020-02-19 07:25:00|31087.7|31037.7|31080|31030|31088.5|31053.2|31063.2|31027.9|639
1582097400000|2020-02-19 07:30:00|31080.3|31030.3|31082.2|31032.2|31083.5|31046.6|31062.3|31026.3|545
1582097700000|2020-02-19 07:35:00|31082.7|31032.7|31070.6|31050.6|31092.1|31057.7|31067.8|31032.7|480
1582098000000|2020-02-19 07:40:00|31070.5|31050.5|31063.3|31043.3|31070.5|31050.5|31062.4|31042.4|361
1582098300000|2020-02-19 07:45:00|31063.5|31043.5|31046.4|31026.4|31064.6|31044.6|31045.8|31025.8|607
1582098600000|2020-02-19 07:50:00|31046.1|31026.1|31031.2|31011.2|31061.6|31026.6|31027.1|30998.2|601
1582098900000|2020-02-19 07:55:00|31031.9|31011.9|31035.8|31015.8|31042.8|31022.8|31030.8|31010.8|494
1582099200000|2020-02-19 08:00:00|31035.9|31015.9|31020.7|31000.7|31038.4|31016.1|31007.4|30979.9|731
1582099500000|2020-02-19 08:05:00|31022.3|31002.3|31028.2|31008.2|31035|31011|31015.7|30985|581
1582099800000|2020-02-19 08:10:00|31028.1|31008.1|31013.2|30993.2|31028.9|31008.9|31009.5|30989.5|467
1582100100000|2020-02-19 08:15:00|31012.8|30992.8|30996.2|30976.2|31017.3|30997.3|30994.8|30974.8|576
1582100400000|2020-02-19 08:20:00|30995.9|30975.9|30987.9|30967.9|31000.7|30980.7|30982.7|30962.7|545
1582100700000|2020-02-19 08:25:00|30988.1|30968.1|30979|30959|30992.7|30972.7|30976.1|30956.1|685
1582101000000|2020-02-19 08:30:00|30979.2|30959.2|30966.1|30946.1|30985.4|30965.4|30947.3|30927.3|794
1582101300000|2020-02-19 08:35:00|30965.5|30945.5|30962.1|30942.1|30973.8|30953.8|30955.5|30935.5|673
1582101600000|2020-02-19 08:40:00|30962.3|30942.3|30955.9|30935.9|30967|30947|30952.7|30932.7|686
1582101900000|2020-02-19 08:45:00|30956.7|30936.7|30942.1|30922.1|30956.7|30936.7|30924.1|30904.1|755
1582102200000|2020-02-19 08:50:00|30940.6|30920.6|30943.7|30923.7|30951.6|30927.6|30921.6|30897.6|582
1582102500000|2020-02-19 08:55:00|30943.5|30923.5|30944.6|30924.6|30950.3|30930.3|30939.5|30919.5|525
1582102800000|2020-02-19 09:00:00|30945|30925|30943.4|30923.4|30947.4|30927.4|30939.1|30919.1|536
1582103100000|2020-02-19 09:05:00|30943.3|30923.3|30947.5|30927.5|30950|30930|30942.1|30922.1|489
1582103400000|2020-02-19 09:10:00|30947.8|30927.8|30942.3|30922.3|30948.5|30928.5|30939|30919|596
1582103700000|2020-02-19 09:15:00|30943.1|30923.1|30964|30944|30964.5|30944.5|30942.6|30922.6|620
1582104000000|2020-02-19 09:20:00|30963.2|30943.2|30989.4|30969.4|30992.3|30972.3|30962.9|30942.9|565
1582104300000|2020-02-19 09:25:00|30989.1|30969.1|31027.8|31007.8|31056.4|31012.3|30987|30967|672
1582104600000|2020-02-19 09:30:00|31027.6|31007.6|31015.4|30995.4|31029.7|31009.7|31014.7|30994.7|724
1582104900000|2020-02-19 09:35:00|31015.3|30995.3|31005.1|30985.1|31017.1|30997.1|31004.8|30984.8|597
1582105200000|2020-02-19 09:40:00|31005.6|30985.6|30999.1|30979.1|31006.9|30986.9|30993.7|30973.7|553
1582105500000|2020-02-19 09:45:00|30998.6|30978.6|30996|30976|31004.4|30984.4|30995.4|30975.4|533
1582105800000|2020-02-19 09:50:00|30996.2|30976.2|30994.3|30974.3|31005.4|30985.4|30992.4|30972.4|553
1582106100000|2020-02-19 09:55:00|30994.4|30974.4|31031.1|31011.1|31031.7|31011.7|30992.7|30972.7|654
1582106400000|2020-02-19 10:00:00|31031|31011|31073.8|31053.8|31110.6|31077.2|31019.8|30999.8|964
1582106700000|2020-02-19 10:05:00|31074.1|31054.1|31070|31050|31078.3|31058.3|31061.6|31041.6|616
1582107000000|2020-02-19 10:10:00|31070.1|31050.1|31068.5|31048.5|31071.8|31051.8|31065.1|31045.1|469
1582107300000|2020-02-19 10:15:00|31068.6|31048.6|31094.5|31074.5|31095.2|31075.2|31068.2|31048.2|455
1582107600000|2020-02-19 10:20:00|31094.2|31074.2|31110.8|31090.8|31111.1|31091.1|31088.3|31068.3|460
1582107900000|2020-02-19 10:25:00|31109.7|31089.7|31121.1|31101.1|31122.8|31102.8|31106.8|31086.8|544
1582108200000|2020-02-19 10:30:00|31121.2|31101.2|31117|31097|31122.5|31102.5|31106.3|31086.3|483
1582108500000|2020-02-19 10:35:00|31117.6|31097.6|31112.3|31092.3|31120.8|31100.8|31110.4|31090.4|513
1582108800000|2020-02-19 10:40:00|31112.4|31092.4|31106.4|31086.4|31117.4|31097.4|31106.2|31086.2|365
1582109100000|2020-02-19 10:45:00|31106.3|31086.3|31115.3|31095.3|31118.5|31098.5|31098.5|31078.5|570
1582109400000|2020-02-19 10:50:00|31115|31095|31119.4|31099.4|31122|31102|31113.5|31093.5|415
1582109700000|2020-02-19 10:55:00|31119.5|31099.5|31124.3|31104.3|31124.8|31104.8|31114.3|31094.3|380
1582110000000|2020-02-19 11:00:00|31124.4|31104.4|31128.7|31108.7|31132.2|31112.2|31124|31104|481
1582110300000|2020-02-19 11:05:00|31128.5|31108.5|31143.9|31123.9|31144.2|31124.2|31127.9|31107.9|484
1582110600000|2020-02-19 11:10:00|31145|31125|31149.2|31129.2|31151.1|31131.1|31141.9|31121.9|556
1582110900000|2020-02-19 11:15:00|31149.3|31129.3|31196.5|31176.5|31209.4|31179.7|31148.7|31128.7|632
1582111200000|2020-02-19 11:20:00|31196.3|31176.3|31192.5|31172.5|31207.2|31182.6|31183.1|31148.6|609
1582111500000|2020-02-19 11:25:00|31192.3|31172.3|31193.9|31173.9|31195.9|31175.9|31189.2|31169.2|429
1582111800000|2020-02-19 11:30:00|31193.6|31173.6|31211.4|31191.4|31212.5|31192.5|31189|31169|607
1582112100000|2020-02-19 11:35:00|31211|31191|31211.8|31191.8|31217.6|31197.6|31204.9|31184.9|499
1582112400000|2020-02-19 11:40:00|31211.7|31191.7|31209.6|31189.6|31222.6|31202.6|31209.5|31189.5|571
1582112700000|2020-02-19 11:45:00|31209.1|31189.1|31165.9|31145.9|31223.5|31190.1|31164.5|31132.7|631
1582113000000|2020-02-19 11:50:00|31167.3|31147.3|31162.8|31142.8|31168|31148|31159.4|31139.4|574
1582113300000|2020-02-19 11:55:00|31163|31143|31159.2|31139.2|31175.9|31155.9|31154.5|31134.5|716
1582113600000|2020-02-19 12:00:00|31159.6|31139.6|31156.7|31136.7|31167.5|31147.5|31154.3|31134.3|628
1582113900000|2020-02-19 12:05:00|31156.9|31136.9|31152.3|31132.3|31160.3|31140.3|31151.3|31131.3|554
1582114200000|2020-02-19 12:10:00|31152.7|31132.7|31151.3|31131.3|31154.5|31134.5|31146.1|31126.1|576
1582114500000|2020-02-19 12:15:00|31150.9|31130.9|31151.4|31131.4|31155.5|31135.5|31149.7|31129.7|520
1582114800000|2020-02-19 12:20:00|31151.3|31131.3|31147.4|31127.4|31153.6|31133.6|31145.7|31125.7|435
1582115100000|2020-02-19 12:25:00|31147.5|31127.5|31142.5|31122.5|31149.7|31129.7|31140.7|31120.7|461
1582115400000|2020-02-19 12:30:00|31143|31123|31148.8|31128.8|31150.9|31130.9|31140.7|31120.7|496
1582115700000|2020-02-19 12:35:00|31149.1|31129.1|31141.3|31121.3|31149.5|31129.5|31141.2|31121.2|404
1582116000000|2020-02-19 12:40:00|31141.2|31121.2|31139.8|31119.8|31148.5|31128.5|31138.7|31118.7|550
1582116300000|2020-02-19 12:45:00|31140.1|31120.1|31137|31117|31145.1|31125.1|31131.4|31111.4|566
1582116600000|2020-02-19 12:50:00|31136.8|31116.8|31125|31105|31136.8|31116.8|31124.8|31104.8|600
1582116900000|2020-02-19 12:55:00|31124.4|31104.4|31132.2|31112.2|31135.8|31115.8|31124|31104|658
1582117200000|2020-02-19 13:00:00|31132.1|31112.1|31149.6|31129.6|31150.2|31130.2|31131.3|31111.3|590
1582117500000|2020-02-19 13:05:00|31149.5|31129.5|31149.9|31129.9|31154.3|31134.3|31141.2|31121.2|410
1582117800000|2020-02-19 13:10:00|31149.7|31129.7|31153.5|31133.5|31157.1|31137.1|31148.4|31128.4|466
1582118100000|2020-02-19 13:15:00|31154.1|31134.1|31165.5|31145.5|31166|31146|31150.5|31130.5|607
1582118400000|2020-02-19 13:20:00|31164.9|31144.9|31137.8|31117.8|31169.7|31148.2|31135.3|31109.2|725
1582118700000|2020-02-19 13:25:00|31136.4|31116.4|31165.1|31115.1|31165.7|31131.9|31132.1|31105.2|561
1582119000000|2020-02-19 13:30:00|31165|31115|31157.3|31137.3|31175.3|31155.3|31150.8|31114.2|724
1582119300000|2020-02-19 13:35:00|31156.8|31136.8|31187.6|31167.6|31187.9|31167.9|31156.8|31136.8|725
1582119600000|2020-02-19 13:40:00|31189|31169|31176.4|31156.4|31193.6|31170.1|31165.1|31141.8|830
1582119900000|2020-02-19 13:45:00|31176|31156|31170.1|31150.1|31178.3|31158.3|31169.8|31149.8|542
1582120200000|2020-02-19 13:50:00|31170.5|31150.5|31156.4|31136.4|31176.2|31156.2|31156.1|31136.1|519
1582120500000|2020-02-19 13:55:00|31156.3|31136.3|31167.2|31147.2|31169.2|31149.2|31154.1|31134.1|565
1582120800000|2020-02-19 14:00:00|31167.3|31147.3|31174.5|31154.5|31180.5|31160.5|31165.5|31145.5|631
1582121100000|2020-02-19 14:05:00|31174.4|31154.4|31180.5|31160.5|31184.4|31164.4|31164.6|31144.6|780
1582121400000|2020-02-19 14:10:00|31181.2|31161.2|31174.1|31154.1|31182.1|31162.1|31169.7|31149.7|656
1582121700000|2020-02-19 14:15:00|31174|31154|31166.7|31146.7|31180.5|31160.5|31165.8|31145.8|765
1582122000000|2020-02-19 14:20:00|31166.5|31146.5|31166.7|31146.7|31171.5|31151.5|31164.8|31144.8|582
1582122300000|2020-02-19 14:25:00|31169.5|31149.5|31165.5|31145.5|31172.2|31152.2|31163.9|31143.9|655
1582122600000|2020-02-19 14:30:00|31165.4|31145.4|31181.5|31161.5|31184.8|31164.8|31163.3|31143.3|853
1582122900000|2020-02-19 14:35:00|31182.6|31162.6|31175.7|31155.7|31183.6|31163.6|31170.2|31150.2|603
1582123200000|2020-02-19 14:40:00|31175.9|31155.9|31173.4|31153.4|31185.2|31165.2|31169.9|31149.9|662
1582123500000|2020-02-19 14:45:00|31173.5|31153.5|31176.4|31156.4|31181.3|31161.3|31172.6|31152.6|611
1582123800000|2020-02-19 14:50:00|31176.9|31156.9|31183.2|31163.2|31185.2|31165.2|31172.7|31152.7|593
1582124100000|2020-02-19 14:55:00|31182.9|31162.9|31201|31181|31206.2|31186.2|31181.8|31161.8|790
1582124400000|2020-02-19 15:00:00|31199.9|31179.9|31198.9|31178.9|31218.7|31185.9|31178.8|31158.8|822
1582124700000|2020-02-19 15:05:00|31199.2|31179.2|31211.9|31191.9|31214.1|31194.1|31197.8|31177.8|652
1582125000000|2020-02-19 15:10:00|31212|31192|31215.1|31195.1|31216.2|31196.2|31198.8|31178.8|623
1582125300000|2020-02-19 15:15:00|31215.3|31195.3|31233.3|31213.3|31234.7|31214.7|31212.4|31192.4|720
1582125600000|2020-02-19 15:20:00|31233.2|31213.2|31239.3|31219.3|31242.6|31222.6|31223.6|31203.6|699
1582125900000|2020-02-19 15:25:00|31239.2|31219.2|31237|31217|31245.7|31225.7|31231.7|31211.7|665
1582126200000|2020-02-19 15:30:00|31236.9|31216.9|31248.3|31228.3|31251.9|31231.9|31235.9|31215.9|790
1582126500000|2020-02-19 15:35:00|31248.6|31228.6|31241|31221|31254.5|31234.5|31239.7|31219.7|647
1582126800000|2020-02-19 15:40:00|31239.1|31219.1|31237.6|31217.6|31243.5|31223.5|31228.3|31208.3|670
1582127100000|2020-02-19 15:45:00|31237.5|31217.5|31242|31222|31244.2|31224.2|31234.4|31214.4|683
1582127400000|2020-02-19 15:50:00|31241.2|31221.2|31234.7|31214.7|31248.1|31228.1|31234.5|31214.5|638
1582127700000|2020-02-19 15:55:00|31234.2|31214.2|31231.6|31211.6|31235|31215|31217.4|31197.4|738
1582128000000|2020-02-19 16:00:00|31230.9|31210.9|31234.2|31214.2|31239.8|31219.8|31228.3|31208.3|635
1582128300000|2020-02-19 16:05:00|31234|31214|31216.1|31196.1|31238.2|31218.2|31214.7|31194.7|591
1582128600000|2020-02-19 16:10:00|31215.6|31195.6|31201.1|31181.1|31216|31196|31201.1|31181.1|668
1582128900000|2020-02-19 16:15:00|31201.3|31181.3|31203.3|31183.3|31204.4|31184.4|31194.6|31174.6|704
1582129200000|2020-02-19 16:20:00|31203.7|31183.7|31224.8|31204.8|31230.3|31210.3|31200.2|31180.2|699
1582129500000|2020-02-19 16:25:00|31223.8|31203.8|31223.1|31203.1|31233.1|31213.1|31217.3|31197.3|665
1582129800000|2020-02-19 16:30:00|31222.9|31202.9|31231.9|31211.9|31236.5|31216.5|31221.4|31201.4|689
1582130100000|2020-02-19 16:35:00|31231.6|31211.6|31249.3|31229.3|31254.8|31234.8|31228.5|31208.5|746
1582130400000|2020-02-19 16:40:00|31249.2|31229.2|31234.8|31214.8|31252.7|31232.7|31232.4|31212.4|637
1582130700000|2020-02-19 16:45:00|31234.6|31214.6|31229.1|31209.1|31236.3|31216.3|31223.8|31203.8|596
1582131000000|2020-02-19 16:50:00|31229.2|31209.2|31239.6|31219.6|31239.9|31219.9|31213.8|31193.8|650
1582131300000|2020-02-19 16:55:00|31238.4|31218.4|31250.8|31230.8|31253.3|31233.3|31236.1|31216.1|578
1582131600000|2020-02-19 17:00:00|31251.8|31231.8|31249.8|31229.8|31258.4|31238.4|31248.1|31228.1|394
1582131900000|2020-02-19 17:05:00|31249.2|31229.2|31262.1|31242.1|31262.6|31242.6|31249.2|31229.2|502
1582132200000|2020-02-19 17:10:00|31262.2|31242.2|31267.3|31247.3|31268.6|31248.6|31260.6|31240.6|432
1582132500000|2020-02-19 17:15:00|31267.2|31247.2|31266.2|31246.2|31271.1|31251.1|31256|31236|462
1582132800000|2020-02-19 17:20:00|31266.5|31246.5|31271.3|31251.3|31273|31253|31260.8|31240.8|514
1582133100000|2020-02-19 17:25:00|31272.1|31252.1|31264.1|31244.1|31272.1|31252.1|31259.8|31239.8|440
1582133400000|2020-02-19 17:30:00|31264.2|31244.2|31266|31246|31267.3|31247.3|31259.8|31239.8|410
1582133700000|2020-02-19 17:35:00|31265.7|31245.7|31255.1|31235.1|31267.9|31247.9|31247.1|31212.2|461
1582134000000|2020-02-19 17:40:00|31255|31235|31226.4|31206.4|31255.8|31235.8|31225.3|31194|503
1582134300000|2020-02-19 17:45:00|31226.1|31206.1|31213.6|31193.6|31229.5|31209.5|31213.6|31193.6|460
1582134600000|2020-02-19 17:50:00|31214.2|31194.2|31213.7|31193.7|31217.3|31197.3|31203.8|31183.8|421
1582134900000|2020-02-19 17:55:00|31213.6|31193.6|31221.4|31201.4|31221.5|31201.5|31211.2|31191.2|453
1582135200000|2020-02-19 18:00:00|31221.8|31201.8|31219.1|31199.1|31227.5|31207.5|31218|31198|484
1582135500000|2020-02-19 18:05:00|31219.4|31199.4|31215.9|31195.9|31220.5|31200.5|31214.2|31194.2|326
1582135800000|2020-02-19 18:10:00|31216.2|31196.2|31216.7|31196.7|31217.9|31197.9|31212.9|31192.9|370
1582136100000|2020-02-19 18:15:00|31216.3|31196.3|31211.1|31191.1|31219.4|31199.4|31209.9|31189.9|348
1582136400000|2020-02-19 18:20:00|31211|31191|31216.7|31196.7|31219|31199|31211|31191|322
1582136700000|2020-02-19 18:25:00|31217.1|31197.1|31221.9|31201.9|31222|31202|31212.1|31192.1|301
1582137000000|2020-02-19 18:30:00|31221|31201|31220.2|31200.2|31221.9|31201.9|31215.4|31195.4|353
1582137300000|2020-02-19 18:35:00|31220.3|31200.3|31217.3|31197.3|31220.5|31200.5|31215.6|31195.6|288
1582137600000|2020-02-19 18:40:00|31217.4|31197.4|31217.5|31197.5|31218.4|31198.4|31216|31196|223
1582137900000|2020-02-19 18:45:00|31217.3|31197.3|31214.3|31194.3|31220.4|31200.4|31214.3|31194.3|343
1582138200000|2020-02-19 18:50:00|31214.6|31194.6|31214.8|31194.8|31216.4|31196.4|31209.2|31189.2|413
1582138500000|2020-02-19 18:55:00|31214.6|31194.6|31236.1|31173.4|31236.1|31195.5|31201.5|31165|489
1582138800000|2020-02-19 19:00:00|31237.6|31174.9|31203.4|31183.4|31245.3|31190.9|31195.7|31163.8|639
1582139100000|2020-02-19 19:05:00|31203.8|31183.8|31202.3|31182.3|31204.2|31184.2|31196|31176|465
1582139400000|2020-02-19 19:10:00|31202.4|31182.4|31204.1|31184.1|31215.5|31195.5|31199.9|31179.9|513
1582139700000|2020-02-19 19:15:00|31204.2|31184.2|31203.7|31183.7|31209.7|31189.7|31201.5|31181.5|373
1582140000000|2020-02-19 19:20:00|31204.2|31184.2|31193.4|31173.4|31206|31186|31193.4|31173.4|353
1582140300000|2020-02-19 19:25:00|31193.2|31173.2|31190.7|31170.7|31196.5|31176.5|31190.1|31170.1|309
1582140600000|2020-02-19 19:30:00|31191.1|31171.1|31191.4|31171.4|31197.2|31177.2|31188.2|31168.2|314
1582140900000|2020-02-19 19:35:00|31191|31171|31191.5|31171.5|31196.8|31176.8|31187|31167|315
1582141200000|2020-02-19 19:40:00|31191.4|31171.4|31184.4|31164.4|31192.3|31172.3|31183.8|31163.8|368
1582141500000|2020-02-19 19:45:00|31184.7|31164.7|31184.2|31164.2|31190.7|31170.7|31182.9|31162.9|525
1582141800000|2020-02-19 19:50:00|31184.5|31164.5|31189.3|31169.3|31190.9|31170.9|31184.1|31164.1|354
1582142100000|2020-02-19 19:55:00|31189.2|31169.2|31193.9|31173.9|31194.7|31174.7|31189|31169|411
1582142400000|2020-02-19 20:00:00|31193.6|31173.6|31183.2|31163.2|31195|31175|31181.9|31161.9|463
1582142700000|2020-02-19 20:05:00|31183.4|31163.4|31177.7|31157.7|31186.5|31166.5|31177.1|31157.1|442
1582143000000|2020-02-19 20:10:00|31177.8|31157.8|31176|31156|31178.9|31158.9|31172.2|31152.2|471
1582143300000|2020-02-19 20:15:00|31176.1|31156.1|31168.3|31148.3|31177.8|31157.8|31165.1|31145.1|463
1582143600000|2020-02-19 20:20:00|31167.9|31147.9|31166.8|31146.8|31170.6|31150.6|31164.7|31144.7|449
1582143900000|2020-02-19 20:25:00|31166.7|31146.7|31171.1|31151.1|31175|31155|31165.4|31145.4|405
1582144200000|2020-02-19 20:30:00|31171|31151|31173.3|31153.3|31175.8|31155.8|31168.1|31148.1|386
1582144500000|2020-02-19 20:35:00|31173.8|31153.8|31168.7|31148.7|31175.4|31155.4|31167.3|31147.3|454
1582144800000|2020-02-19 20:40:00|31168.9|31148.9|31167.1|31147.1|31172.9|31152.9|31166.7|31146.7|400
1582145100000|2020-02-19 20:45:00|31166.9|31146.9|31164.1|31144.1|31171|31151|31161.7|31141.7|473
1582145400000|2020-02-19 20:50:00|31164.2|31144.2|31167.2|31147.2|31169.3|31149.3|31163.3|31143.3|382
1582145700000|2020-02-19 20:55:00|31167.4|31147.4|31180.2|31130.2|31204.9|31153|31161.1|31130|564
1582146000000|2020-02-19 21:00:00|31179.9|31129.9|31192.7|31142.7|31194.2|31155.5|31173|31129.9|742
1582146300000|2020-02-19 21:05:00|31192.5|31142.5|31191.4|31141.4|31193.9|31158.6|31172|31132.9|575
1582146600000|2020-02-19 21:10:00|31191.6|31141.6|31191|31141|31194.1|31159.7|31173.4|31138.4|521
1582146900000|2020-02-19 21:15:00|31191.3|31141.3|31193.3|31143.3|31197.6|31162.4|31179.3|31139.4|313
1582147200000|2020-02-19 21:20:00|31192.3|31142.3|31185.8|31135.8|31195.7|31158.4|31178.4|31134.7|403
1582147500000|2020-02-19 21:25:00|31187.7|31137.7|31190.2|31140.2|31194.3|31153.6|31172.4|31136.5|488
1582147800000|2020-02-19 21:30:00|31191.8|31141.8|31191.7|31141.7|31198.5|31148.5|31187|31137|350
1582148100000|2020-02-19 21:35:00|31190.1|31140.1|31190.8|31140.8|31192.7|31156.2|31173.5|31138.2|276
1582148400000|2020-02-19 21:40:00|31190.4|31140.4|31194.9|31144.9|31200.5|31155.8|31175.6|31138.7|264
1582148700000|2020-02-19 21:45:00|31194.7|31144.7|31196.2|31146.2|31199.8|31149.8|31194|31144|306
1582149000000|2020-02-19 21:50:00|31196|31146|31200.8|31150.8|31202.6|31152.6|31192.1|31141.7|352
1582149300000|2020-02-19 21:55:00|31203.3|31153.3|31212|31158.1|31212|31159.2|31197|31138|353
1582149600000|2020-02-19 22:00:00|31218.6|31159.4|31212.5|31155.9|31225|31167.3|31212.2|31155|94
1582149900000|2020-02-19 22:05:00|31217.3|31152|31221.1|31155.9|31236.1|31160.3|31210|31141|218
1582150200000|2020-02-19 22:10:00|31220.8|31156.2|31222.8|31145.7|31235|31160.3|31211.6|31136.9|280
1582150500000|2020-02-19 22:15:00|31222.4|31146.5|31218.3|31153.4|31231.3|31160.7|31214.5|31142.8|350
1582150800000|2020-02-19 22:20:00|31218.1|31153.7|31217.9|31150.5|31226|31157.4|31213.1|31143.4|346
1582151100000|2020-02-19 22:25:00|31216.6|31149.7|31215.1|31152.3|31221.9|31159.6|31209.6|31144.5|294
1582151400000|2020-02-19 22:30:00|31215.5|31151.9|31211.9|31158.8|31219.1|31158.8|31210.5|31147.7|385
1582151700000|2020-02-19 22:35:00|31213.9|31157.5|31213|31153.9|31221.6|31162.3|31210.5|31149.1|338
1582152000000|2020-02-19 22:40:00|31213.5|31149.6|31205.4|31155.4|31217.9|31158.8|31204.5|31146.8|356
1582152300000|2020-02-19 22:45:00|31207.2|31147.1|31211.5|31151.8|31217.6|31156.7|31206.7|31145|399
1582152600000|2020-02-19 22:50:00|31212|31152|31210.5|31144.9|31222.3|31153|31210|31142.7|353
1582152900000|2020-02-19 22:55:00|31211.2|31143.3|31211.8|31150.5|31220|31152.7|31206.1|31142.4|377
1582153200000|2020-02-19 23:00:00|31211.6|31151.2|31208|31158|31212.4|31159.5|31205.4|31148|350
1582153500000|2020-02-19 23:05:00|31208.2|31158.2|31204.9|31154.9|31210.1|31159.5|31203.3|31153.3|197
1582153800000|2020-02-19 23:10:00|31205|31155|31201.8|31151.8|31205.7|31155.7|31200.4|31150.4|206
1582154100000|2020-02-19 23:15:00|31201.5|31151.5|31201.4|31151.4|31206.4|31156.4|31201.2|31151.2|198
1582154400000|2020-02-19 23:20:00|31203.9|31153.9|31205.1|31155.1|31207|31157|31201.3|31151.3|192
1582154700000|2020-02-19 23:25:00|31203.4|31153.4|31207.6|31157.6|31209.8|31159.8|31201.2|31151.2|190
1582155000000|2020-02-19 23:30:00|31207.8|31157.8|31209.2|31159.2|31211.6|31161.6|31203.8|31152.4|197
1582155300000|2020-02-19 23:35:00|31209.4|31159.4|31209.2|31159.2|31211|31161|31203.6|31151.9|200
1582155600000|2020-02-19 23:40:00|31206|31156|31207.7|31157.7|31211.1|31161.1|31204|31154|192
1582155900000|2020-02-19 23:45:00|31207.6|31157.6|31206.2|31156.2|31212|31162|31201.8|31151.8|222
1582156200000|2020-02-19 23:50:00|31206.4|31156.4|31196.4|31146.4|31209.8|31158.2|31194.3|31143.8|312
1582156500000|2020-02-19 23:55:00|31196|31146|31199.3|31149.3|31202.2|31152.2|31186|31136|256
1582156800000|2020-02-20 00:00:00|31204.2|31154.2|31207.4|31157.4|31212.7|31162.7|31197.7|31144|546
1582157100000|2020-02-20 00:05:00|31210|31160|31201.7|31151.7|31211.5|31161.5|31199.8|31149.8|500
1582157400000|2020-02-20 00:10:00|31201.5|31151.5|31190.7|31140.7|31202.5|31152.5|31186.3|31136.3|512
1582157700000|2020-02-20 00:15:00|31190.8|31140.8|31176.5|31126.5|31198|31148|31173.7|31123.7|669
1582158000000|2020-02-20 00:20:00|31176.6|31126.6|31184|31134|31185.7|31135.7|31170.4|31120.4|454
1582158300000|2020-02-20 00:25:00|31185.6|31135.6|31199.5|31149.5|31205.3|31152.6|31179.6|31129.6|362
1582158600000|2020-02-20 00:30:00|31199.6|31149.6|31188.6|31138.6|31203|31152.3|31185.2|31135.2|564
1582158900000|2020-02-20 00:35:00|31188.8|31138.8|31189.8|31139.8|31192|31142|31183.5|31133.5|427
1582159200000|2020-02-20 00:40:00|31190.7|31140.7|31188.9|31138.9|31191.8|31153.9|31173|31132.9|413
1582159500000|2020-02-20 00:45:00|31189|31139|31189.4|31139.4|31193.1|31143.1|31188|31138|313
1582159800000|2020-02-20 00:50:00|31189.1|31139.1|31187.9|31137.9|31194.4|31156.5|31176.5|31136.4|346
1582160100000|2020-02-20 00:55:00|31188.2|31138.2|31189.2|31139.2|31189.9|31154.6|31174.6|31134.5|431
1582160400000|2020-02-20 01:00:00|31189.7|31139.7|31187.2|31137.2|31189.7|31152.4|31172.4|31133.6|360
1582160700000|2020-02-20 01:05:00|31187.1|31137.1|31186|31136|31188.5|31138.5|31183|31133|337
1582161000000|2020-02-20 01:10:00|31186.1|31136.1|31195.5|31145.5|31195.8|31145.8|31184.8|31134.8|391
1582161300000|2020-02-20 01:15:00|31195.6|31145.6|31194.5|31144.5|31198.4|31148.4|31189.6|31139.6|374
1582161600000|2020-02-20 01:20:00|31194.4|31144.4|31202.3|31152.3|31205.2|31155.2|31192.4|31142.4|440
1582161900000|2020-02-20 01:25:00|31202.2|31152.2|31204.1|31154.1|31206.8|31171.5|31191.1|31152.2|354
1582162200000|2020-02-20 01:30:00|31204.4|31154.4|31210.3|31160.3|31214|31164|31197.6|31147.6|491
1582162500000|2020-02-20 01:35:00|31210|31160|31210.1|31160.1|31218.3|31179|31199|31156.2|492
1582162800000|2020-02-20 01:40:00|31210.5|31160.5|31219|31169|31221.3|31178.5|31197.4|31157.3|489
1582163100000|2020-02-20 01:45:00|31219.7|31169.7|31213.9|31163.9|31220|31170|31211.8|31161.8|430
1582163400000|2020-02-20 01:50:00|31213.1|31163.1|31226.6|31176.6|31228.2|31178.2|31211.4|31161.4|504
1582163700000|2020-02-20 01:55:00|31226.5|31176.5|31224.7|31174.7|31231.7|31191|31211|31168.6|576
1582164000000|2020-02-20 02:00:00|31224.8|31174.8|31217.6|31167.6|31226.8|31182.8|31202.8|31163|532
1582164300000|2020-02-20 02:05:00|31218|31168|31221.6|31171.6|31224.6|31174.6|31213.4|31163.4|475
1582164600000|2020-02-20 02:10:00|31220.5|31170.5|31225.5|31175.5|31228.5|31178.5|31214.1|31164.1|445
1582164900000|2020-02-20 02:15:00|31225.4|31175.4|31227.7|31177.7|31229.6|31187.8|31207.8|31168|430
1582165200000|2020-02-20 02:20:00|31227.3|31177.3|31224|31174|31243.1|31193.1|31212.4|31162.4|500
1582165500000|2020-02-20 02:25:00|31224.2|31174.2|31222.1|31172.1|31240.6|31190.6|31203.3|31153.3|507
1582165800000|2020-02-20 02:30:00|31221.6|31171.6|31227.4|31177.4|31237.7|31187.7|31202.6|31152.6|580
1582166100000|2020-02-20 02:35:00|31229.6|31179.1|31219|31169|31233|31180.2|31211.2|31161.2|655
1582166400000|2020-02-20 02:40:00|31218.6|31168.6|31237.5|31187.5|31249.9|31187.7|31209.9|31159.9|568
1582166700000|2020-02-20 02:45:00|31237.3|31187.3|31234|31184|31244.8|31192.7|31231.6|31178.5|640
1582167000000|2020-02-20 02:50:00|31235.5|31185.5|31239.9|31189.9|31246.9|31196.9|31232.8|31177|528
1582167300000|2020-02-20 02:55:00|31240.6|31190.6|31250|31200|31250.4|31200.4|31238|31188|461
1582167600000|2020-02-20 03:00:00|31249.9|31199.9|31241.7|31191.7|31260|31210|31236|31184.4|480
1582167900000|2020-02-20 03:05:00|31242.8|31190.9|31232.8|31182.8|31244.1|31192|31227.6|31174.3|540
1582168200000|2020-02-20 03:10:00|31232.9|31182.9|31226.3|31176.3|31234.6|31184.6|31226.3|31176.3|366
1582168500000|2020-02-20 03:15:00|31226.2|31176.2|31225.1|31175.1|31229.8|31179.8|31217.8|31167.8|437
1582168800000|2020-02-20 03:20:00|31225.6|31175.6|31226.2|31176.2|31230.4|31179.2|31223.1|31170.3|370
1582169100000|2020-02-20 03:25:00|31224.5|31174.5|31228.6|31178.6|31236.3|31186.3|31224.5|31174.5|494
1582169400000|2020-02-20 03:30:00|31229|31179|31231|31181|31234.3|31184.3|31223.4|31173.4|435
1582169700000|2020-02-20 03:35:00|31230.8|31180.8|31232|31182|31239.4|31185.1|31222.8|31172.8|348
1582170000000|2020-02-20 03:40:00|31232.4|31182.4|31231.9|31181.9|31235|31182.8|31223|31173|333
1582170300000|2020-02-20 03:45:00|31232.2|31182.2|31230.3|31180.3|31234.7|31183|31225.6|31175.6|272
1582170600000|2020-02-20 03:50:00|31229|31179|31231.1|31181.1|31240|31184.2|31226.9|31175.6|272
1582170900000|2020-02-20 03:55:00|31230.8|31180.8|31231.3|31181.3|31237.6|31184.4|31229.2|31176.5|278
1582171200000|2020-02-20 04:00:00|31233.9|31183.9|31239|31187.4|31247.9|31191.4|31230.8|31175.6|385
1582171500000|2020-02-20 04:05:00|31236.7|31184.2|31238.9|31188.9|31243.4|31192.3|31233.6|31181.2|341
1582171800000|2020-02-20 04:10:00|31238.8|31188.8|31242|31187.1|31251.4|31192.6|31235.3|31175.3|255
1582172100000|2020-02-20 04:15:00|31241.1|31190.1|31236.5|31186.5|31247.6|31192.8|31235.4|31178.8|286
1582172400000|2020-02-20 04:20:00|31243.4|31193.4|31241.1|31191.1|31246.5|31193.4|31234.3|31178.1|270
1582172700000|2020-02-20 04:25:00|31240.5|31185.4|31240.3|31184.6|31249.3|31192.3|31237.8|31172.1|261
1582173000000|2020-02-20 04:30:00|31243.3|31180.8|31241.8|31189|31246.2|31191.7|31237.4|31179.7|315
1582173300000|2020-02-20 04:35:00|31242.1|31190.1|31239.4|31186.9|31248.6|31193.6|31237.4|31171.6|312
1582173600000|2020-02-20 04:40:00|31240.6|31185.4|31235.8|31185.8|31246.5|31192|31232.1|31173.5|271
1582173900000|2020-02-20 04:45:00|31235.6|31185.6|31235.8|31185.8|31248.4|31188.6|31233|31171.6|332
1582174200000|2020-02-20 04:50:00|31236|31186|31235.3|31185.3|31239.9|31188.2|31234|31180.8|202
1582174500000|2020-02-20 04:55:00|31234.9|31184.9|31231.7|31181.7|31239.9|31187.4|31228.7|31176.2|267
1582174800000|2020-02-20 05:00:00|31233.9|31183.9|31228.4|31178.4|31235.6|31183.9|31228|31175.1|248
1582175100000|2020-02-20 05:05:00|31228.8|31178.8|31231.6|31181.6|31237.5|31183.3|31228.3|31175.1|231
1582175400000|2020-02-20 05:10:00|31231.7|31181.7|31230.9|31180.9|31235.1|31184.2|31229.9|31176.1|217
1582175700000|2020-02-20 05:15:00|31231|31181|31234.3|31184.3|31239.6|31185.2|31230.2|31176.1|254
1582176000000|2020-02-20 05:20:00|31233.8|31183.8|31233.6|31183.6|31238.9|31186.3|31231.3|31179.4|237
1582176300000|2020-02-20 05:25:00|31234.4|31184.4|31236.7|31185.5|31244.1|31190.9|31233.2|31176.9|239
1582176600000|2020-02-20 05:30:00|31236.3|31186.3|31236.4|31186.4|31239.6|31189.4|31233.5|31180.4|212
1582176900000|2020-02-20 05:35:00|31236.7|31186.7|31235.4|31185.4|31241.8|31189.4|31234.1|31179.3|216
1582177200000|2020-02-20 05:40:00|31235.8|31185.8|31235.8|31185.8|31239.7|31188.5|31233.5|31180.5|202
1582177500000|2020-02-20 05:45:00|31236.3|31186.3|31232.9|31182.9|31239.5|31187.2|31232|31180.1|222
1582177800000|2020-02-20 05:50:00|31232|31182|31233.3|31181.7|31240.4|31185.2|31232|31176.9|180
1582178100000|2020-02-20 05:55:00|31233|31183|31241.4|31189.9|31242.4|31189.9|31233|31180.2|284
1582178400000|2020-02-20 06:00:00|31239.6|31191.4|31242.2|31186.5|31257.4|31207.4|31233.7|31180.6|479
1582178700000|2020-02-20 06:05:00|31242.7|31186|31240.2|31186.8|31243.5|31192.5|31238.3|31182.5|368
1582179000000|2020-02-20 06:10:00|31239.7|31187.4|31241.5|31186.2|31244.3|31189.5|31237.8|31182.6|389
1582179300000|2020-02-20 06:15:00|31241.7|31186|31245.1|31187.6|31246.1|31193.7|31239.2|31182.8|514
1582179600000|2020-02-20 06:20:00|31244.3|31190.2|31246.8|31194.9|31250.9|31197|31243.7|31188.8|397
1582179900000|2020-02-20 06:25:00|31247.5|31193.5|31252.9|31198.7|31262.5|31212.5|31230.2|31180.2|523
1582180200000|2020-02-20 06:30:00|31252.8|31199.3|31252.7|31199.7|31255.1|31205.1|31250.2|31192.3|541
1582180500000|2020-02-20 06:35:00|31254.6|31197.3|31243.2|31193.2|31257.8|31206.3|31239|31189|501
1582180800000|2020-02-20 06:40:00|31242.6|31192.6|31253.4|31203.4|31255.8|31205.8|31240.5|31190.5|434
1582181100000|2020-02-20 06:45:00|31254.9|31204.9|31255.7|31205.7|31257.1|31206.8|31249.6|31199.2|448
1582181400000|2020-02-20 06:50:00|31255.5|31205.2|31259.2|31207.8|31265.4|31215.4|31254|31202.5|534
1582181700000|2020-02-20 06:55:00|31259.6|31207.5|31242.8|31192.8|31263.4|31212.5|31237.9|31187.9|484
1582182000000|2020-02-20 07:00:00|31243.3|31193.3|31244.2|31194.2|31256.2|31206.2|31239.3|31189.3|686
1582182300000|2020-02-20 07:05:00|31244.4|31194.4|31254.6|31204.6|31259.7|31209.7|31244.3|31194.3|586
1582182600000|2020-02-20 07:10:00|31254.9|31204.9|31253.8|31203.8|31258|31208|31250.7|31200.7|517
1582182900000|2020-02-20 07:15:00|31254.1|31204.1|31260|31210|31262.1|31223.9|31243.9|31204.1|756
1582183200000|2020-02-20 07:20:00|31260.2|31210.2|31280.6|31230.6|31292.8|31251|31244|31209.4|848
1582183500000|2020-02-20 07:25:00|31279.8|31229.8|31266.3|31246.3|31288.2|31254.1|31265.5|31229.8|665
1582183800000|2020-02-20 07:30:00|31266.2|31246.2|31263.9|31243.9|31271.1|31251.1|31262|31242|532
1582184100000|2020-02-20 07:35:00|31263.5|31243.5|31281.1|31231.1|31284.8|31250.1|31257.6|31226.5|661
1582184400000|2020-02-20 07:40:00|31280.9|31230.9|31253.8|31233.8|31282|31246.6|31250.8|31221.2|601
1582184700000|2020-02-20 07:45:00|31254.1|31234.1|31250.5|31230.5|31267.9|31242.3|31248.1|31209.9|554
1582185000000|2020-02-20 07:50:00|31250.6|31230.6|31260.2|31240.2|31261.8|31241.8|31249.7|31229.7|485
1582185300000|2020-02-20 07:55:00|31260|31240|31251.8|31231.8|31260.5|31240.5|31250.7|31230.7|458
1582185600000|2020-02-20 08:00:00|31251.2|31231.2|31244.9|31224.9|31256.7|31236.7|31239.8|31219.8|653
1582185900000|2020-02-20 08:05:00|31245|31225|31245.5|31225.5|31252.1|31232.1|31242.6|31222.6|440
1582186200000|2020-02-20 08:10:00|31245.6|31225.6|31250.2|31230.2|31253.5|31233.5|31244.4|31224.4|455
1582186500000|2020-02-20 08:15:00|31250.1|31230.1|31263.2|31243.2|31265.5|31245.5|31250.1|31230.1|603
1582186800000|2020-02-20 08:20:00|31264.8|31244.8|31267.5|31247.5|31284.6|31250.3|31257.4|31231.8|716
1582187100000|2020-02-20 08:25:00|31267.3|31247.3|31331|31311|31360.1|31323.8|31264.5|31242.3|884
1582187400000|2020-02-20 08:30:00|31330|31310|31313.1|31293.1|31343.7|31315.4|31312.5|31283.7|648
1582187700000|2020-02-20 08:35:00|31313.3|31293.3|31300.3|31250.3|31316.1|31296.1|31285.2|31246.5|626
1582188000000|2020-02-20 08:40:00|31300.7|31250.7|31267.6|31247.6|31304|31266.9|31263.5|31237|740
1582188300000|2020-02-20 08:45:00|31267.7|31247.7|31255.8|31235.8|31291.6|31253.5|31241.8|31211.8|727
1582188600000|2020-02-20 08:50:00|31255.3|31235.3|31277|31227|31281.9|31245.8|31250.5|31217.1|564
1582188900000|2020-02-20 08:55:00|31276.7|31226.7|31281.8|31231.8|31290.2|31265.1|31264|31226.3|576
1582189200000|2020-02-20 09:00:00|31281.6|31231.6|31268.8|31248.8|31282|31254.5|31263.8|31226.4|578
1582189500000|2020-02-20 09:05:00|31267.5|31247.5|31301.9|31281.9|31315.3|31285.5|31267.4|31235.9|592
1582189800000|2020-02-20 09:10:00|31302|31282|31308.5|31288.5|31325.1|31291.7|31290.7|31262.5|619
1582190100000|2020-02-20 09:15:00|31309.7|31289.7|31303.9|31253.9|31316.2|31290.3|31287.9|31253.4|546
1582190400000|2020-02-20 09:20:00|31304|31254|31280.7|31260.7|31306.9|31270.5|31278.3|31240.3|617
1582190700000|2020-02-20 09:25:00|31280.5|31260.5|31274.3|31254.3|31284.5|31264.5|31272.2|31252.2|656
1582191000000|2020-02-20 09:30:00|31274.5|31254.5|31280|31260|31280.8|31260.8|31274.3|31254.3|631
1582191300000|2020-02-20 09:35:00|31279.8|31259.8|31269.4|31249.4|31283.1|31263.1|31269.2|31249.2|497
1582191600000|2020-02-20 09:40:00|31269.5|31249.5|31265.2|31245.2|31273.8|31253.8|31263.2|31243.2|590
1582191900000|2020-02-20 09:45:00|31265.6|31245.6|31269.9|31249.9|31272.2|31252.2|31264.4|31244.4|443
1582192200000|2020-02-20 09:50:00|31269.7|31249.7|31279.4|31259.4|31282.7|31262.7|31263|31243|562
1582192500000|2020-02-20 09:55:00|31279.3|31259.3|31291.2|31271.2|31303.9|31277.2|31278|31252.9|590
1582192800000|2020-02-20 10:00:00|31291.3|31271.3|31314|31294|31318.6|31298.6|31287|31267|548
1582193100000|2020-02-20 10:05:00|31314.9|31294.9|31327|31307|31331|31311|31314.8|31294.8|606
1582193400000|2020-02-20 10:10:00|31326.8|31306.8|31324.5|31304.5|31332|31312|31321.1|31301.1|468
1582193700000|2020-02-20 10:15:00|31324.6|31304.6|31332.2|31312.2|31336.7|31316.7|31324|31304|513
1582194000000|2020-02-20 10:20:00|31332.8|31312.8|31338.6|31318.6|31346.4|31326.4|31332.8|31312.8|562
1582194300000|2020-02-20 10:25:00|31341.1|31321.1|31342.1|31322.1|31343.9|31323.9|31332.9|31312.9|541
1582194600000|2020-02-20 10:30:00|31342.3|31322.3|31331.4|31311.4|31345.7|31325.7|31328.6|31308.6|621
1582194900000|2020-02-20 10:35:00|31331.3|31311.3|31326.1|31306.1|31334.2|31314.2|31317.6|31297.6|538
1582195200000|2020-02-20 10:40:00|31326.3|31306.3|31329.2|31309.2|31334.9|31314.9|31321|31301|571
1582195500000|2020-02-20 10:45:00|31329.3|31309.3|31322.4|31302.4|31332.7|31312.7|31317.6|31297.6|472
1582195800000|2020-02-20 10:50:00|31322.5|31302.5|31331.8|31311.8|31332|31312|31314|31294|575
1582196100000|2020-02-20 10:55:00|31331.6|31311.6|31330.2|31310.2|31338.6|31318.6|31329.9|31309.9|467
1582196400000|2020-02-20 11:00:00|31330.5|31310.5|31308.8|31288.8|31331.1|31311.1|31302.6|31282.6|544
1582196700000|2020-02-20 11:05:00|31308.9|31288.9|31302.2|31282.2|31309.6|31289.6|31298.2|31278.2|483
1582197000000|2020-02-20 11:10:00|31302.3|31282.3|31328.5|31308.5|31335.7|31315.7|31300.5|31280.5|661
1582197300000|2020-02-20 11:15:00|31329.4|31309.4|31341.4|31321.4|31341.6|31321.6|31329.2|31309.2|638
1582197600000|2020-02-20 11:20:00|31341.2|31321.2|31341.1|31321.1|31346.9|31326.9|31338.7|31318.7|497
1582197900000|2020-02-20 11:25:00|31341.2|31321.2|31336|31316|31348.9|31328.9|31335.9|31315.9|491
1582198200000|2020-02-20 11:30:00|31335.9|31315.9|31341.3|31321.3|31343|31323|31333.6|31313.6|544
1582198500000|2020-02-20 11:35:00|31343.3|31323.3|31344.1|31324.1|31351.2|31331.2|31342.5|31322.5|580
1582198800000|2020-02-20 11:40:00|31344|31324|31334.1|31314.1|31348.8|31328.8|31334.1|31314.1|582
1582199100000|2020-02-20 11:45:00|31334.3|31314.3|31330.1|31310.1|31339.8|31319.8|31328.4|31308.4|628
1582199400000|2020-02-20 11:50:00|31329.9|31309.9|31325.9|31305.9|31338|31318|31322.5|31302.5|588
1582199700000|2020-02-20 11:55:00|31323.7|31303.7|31320.4|31300.4|31330.7|31310.7|31316.6|31296.6|721
1582200000000|2020-02-20 12:00:00|31320.6|31300.6|31332.3|31312.3|31334.4|31314.4|31317.9|31297.9|694
1582200300000|2020-02-20 12:05:00|31333.6|31313.6|31334.8|31314.8|31337.1|31317.1|31327.5|31307.5|517
1582200600000|2020-02-20 12:10:00|31335|31315|31328.7|31308.7|31336.4|31316.4|31325.1|31305.1|449
1582200900000|2020-02-20 12:15:00|31329.2|31309.2|31333|31313|31334.2|31314.2|31327.4|31307.4|420
1582201200000|2020-02-20 12:20:00|31332.9|31312.9|31331|31311|31333.7|31313.7|31321.7|31301.7|428
1582201500000|2020-02-20 12:25:00|31331.1|31311.1|31336.8|31316.8|31338.5|31318.5|31322.1|31302.1|580
1582201800000|2020-02-20 12:30:00|31336.6|31316.6|31350.8|31330.8|31352.7|31332.7|31332.7|31312.7|671
1582202100000|2020-02-20 12:35:00|31350.9|31330.9|31347.2|31327.2|31351.7|31331.7|31342.8|31322.8|448
1582202400000|2020-02-20 12:40:00|31347.1|31327.1|31334.7|31314.7|31347.7|31327.7|31333.7|31313.7|516
1582202700000|2020-02-20 12:45:00|31335|31315|31339.9|31319.9|31343.7|31323.7|31326.7|31306.7|558
1582203000000|2020-02-20 12:50:00|31339.8|31319.8|31336.3|31316.3|31346.9|31326.9|31333.6|31313.6|578
1582203300000|2020-02-20 12:55:00|31336.5|31316.5|31342.8|31322.8|31343.1|31323.1|31329.1|31309.1|557
1582203600000|2020-02-20 13:00:00|31342.7|31322.7|31336.4|31316.4|31345.6|31325.6|31336.2|31316.2|576
1582203900000|2020-02-20 13:05:00|31335.8|31315.8|31334.3|31314.3|31338.5|31318.5|31324|31304|445
1582204200000|2020-02-20 13:10:00|31334.7|31314.7|31332.8|31312.8|31337.1|31317.1|31331.3|31311.3|493
1582204500000|2020-02-20 13:15:00|31333.1|31313.1|31328.7|31308.7|31339.9|31319.9|31326.1|31306.1|502
1582204800000|2020-02-20 13:20:00|31327.9|31307.9|31303.1|31283.1|31329.8|31309.8|31298.3|31278.3|674
1582205100000|2020-02-20 13:25:00|31302.7|31282.7|31300.5|31250.5|31309|31286.1|31268.6|31241.6|770
1582205400000|2020-02-20 13:30:00|31297.4|31247.4|31297.5|31277.5|31319.2|31279.5|31291.3|31247.4|740
1582205700000|2020-02-20 13:35:00|31297.6|31277.6|31315.8|31295.8|31326.8|31297.5|31280.5|31260.5|923
1582206000000|2020-02-20 13:40:00|31317.3|31297.3|31326.4|31306.4|31329.5|31309.5|31314.1|31294.1|742
1582206300000|2020-02-20 13:45:00|31325.9|31305.9|31337.2|31317.2|31337.3|31317.3|31323.6|31303.6|586
1582206600000|2020-02-20 13:50:00|31337.5|31317.5|31334.7|31314.7|31341.7|31321.7|31325.2|31305.2|685
1582206900000|2020-02-20 13:55:00|31335|31315|31317.6|31297.6|31338.6|31318.6|31316.9|31296.9|630
1582207200000|2020-02-20 14:00:00|31317.5|31297.5|31279.7|31229.7|31321.4|31301.4|31262|31227.4|923
1582207500000|2020-02-20 14:05:00|31279.5|31229.5|31247.8|31227.8|31279.5|31245.9|31242.7|31208.2|908
1582207800000|2020-02-20 14:10:00|31247.6|31227.6|31262.5|31242.5|31276.1|31245.6|31247.6|31211.1|678
1582208100000|2020-02-20 14:15:00|31262.3|31242.3|31272.7|31252.7|31285.1|31257.9|31261.5|31233.2|671
1582208400000|2020-02-20 14:20:00|31272.9|31252.9|31268.3|31248.3|31272.9|31252.9|31263.5|31243.5|571
1582208700000|2020-02-20 14:25:00|31268|31248|31257.7|31237.7|31269.6|31249.6|31257.1|31237.1|484
1582209000000|2020-02-20 14:30:00|31257|31237|31242.6|31222.6|31261|31239.6|31240.5|31208|671
1582209300000|2020-02-20 14:35:00|31242.5|31222.5|31244.7|31194.7|31258.2|31238.2|31227.5|31193.3|885
1582209600000|2020-02-20 14:40:00|31244.5|31194.5|31240.8|31220.8|31250.4|31223|31216.9|31185.9|874
1582209900000|2020-02-20 14:45:00|31240.5|31220.5|31214.5|31194.5|31240.5|31220.5|31211.5|31191.5|884
1582210200000|2020-02-20 14:50:00|31214.9|31194.9|31207.8|31187.8|31222.1|31202.1|31196.9|31176.9|627
1582210500000|2020-02-20 14:55:00|31208.1|31188.1|31235.1|31185.1|31236.6|31201.1|31204.7|31183.3|701
1582210800000|2020-02-20 15:00:00|31234.3|31184.3|31226.5|31206.5|31236.2|31215.9|31209.6|31184.2|878
1582211100000|2020-02-20 15:05:00|31226.4|31206.4|31239.4|31219.4|31240.2|31220.2|31221.6|31201.6|728
1582211400000|2020-02-20 15:10:00|31239.3|31219.3|31231.8|31211.8|31240.1|31220.1|31228|31208|581
1582211700000|2020-02-20 15:15:00|31231.7|31211.7|31235|31215|31240|31220|31229.8|31209.8|575
1582212000000|2020-02-20 15:20:00|31235.1|31215.1|31251.5|31231.5|31253.3|31233.3|31232.2|31212.2|646
1582212300000|2020-02-20 15:25:00|31251|31231|31240.3|31220.3|31252|31232|31239.9|31219.9|649
1582212600000|2020-02-20 15:30:00|31239.9|31219.9|31250.3|31230.3|31255.6|31235.6|31238.9|31218.9|734
1582212900000|2020-02-20 15:35:00|31250.1|31230.1|31277|31257|31277.2|31257.2|31247.2|31227.2|703
1582213200000|2020-02-20 15:40:00|31276.8|31256.8|31301.8|31281.8|31302.8|31282.8|31271.2|31251.2|650
1582213500000|2020-02-20 15:45:00|31302.1|31282.1|31312.5|31292.5|31315.9|31295.9|31299.8|31279.8|713
1582213800000|2020-02-20 15:50:00|31312.3|31292.3|31315.6|31295.6|31320.4|31300.4|31305.3|31285.3|632
1582214100000|2020-02-20 15:55:00|31316.8|31296.8|31310.7|31290.7|31322.7|31302.7|31302.8|31282.8|875
1582214400000|2020-02-20 16:00:00|31310.9|31290.9|31298.5|31278.5|31314.7|31294.7|31297|31277|920
1582214700000|2020-02-20 16:05:00|31298.6|31278.6|31300.6|31280.6|31306.6|31286.6|31295.7|31275.7|537
1582215000000|2020-02-20 16:10:00|31302.1|31282.1|31304.3|31284.3|31311.8|31291.8|31300.6|31280.6|629
1582215300000|2020-02-20 16:15:00|31304.4|31284.4|31317.1|31297.1|31318.5|31298.5|31303|31283|697
1582215600000|2020-02-20 16:20:00|31318.5|31298.5|31360.8|31340.8|31365.1|31345.1|31317|31297|752
1582215900000|2020-02-20 16:25:00|31361.7|31341.7|31382|31362|31399.6|31377.8|31357.7|31337.7|803
1582216200000|2020-02-20 16:30:00|31382.1|31362.1|31370.1|31350.1|31387.5|31367.5|31363.6|31343.6|1022
1582216500000|2020-02-20 16:35:00|31370.9|31350.9|31380.3|31360.3|31380.3|31360.3|31363.5|31343.5|871
1582216800000|2020-02-20 16:40:00|31380.2|31360.2|31368.5|31348.5|31380.2|31360.2|31360.2|31340.2|828
1582217100000|2020-02-20 16:45:00|31368.6|31348.6|31358.5|31338.5|31372.6|31352.6|31354.9|31334.9|798
1582217400000|2020-02-20 16:50:00|31358.7|31338.7|31344.2|31324.2|31363.1|31343.1|31338.9|31318.9|716
1582217700000|2020-02-20 16:55:00|31344.3|31324.3|31328.9|31308.9|31348.9|31328.9|31321.9|31301.9|599
1582218000000|2020-02-20 17:00:00|31329.3|31309.3|31311.8|31291.8|31330.5|31310.5|31306.1|31286.1|685
1582218300000|2020-02-20 17:05:00|31310.8|31290.8|31313|31293|31313.8|31293.8|31302.9|31282.9|524
1582218600000|2020-02-20 17:10:00|31312.9|31292.9|31312.2|31292.2|31318.3|31298.3|31309.7|31289.7|493
1582218900000|2020-02-20 17:15:00|31312.3|31292.3|31303|31283|31312.5|31292.5|31296.7|31276.7|479
1582219200000|2020-02-20 17:20:00|31302.6|31282.6|31299.4|31279.4|31306.3|31286.3|31298.7|31278.7|561
1582219500000|2020-02-20 17:25:00|31299.7|31279.7|31302.6|31282.6|31304.8|31284.8|31298|31278|459
1582219800000|2020-02-20 17:30:00|31302.8|31282.8|31313.1|31293.1|31313.1|31293.1|31301.5|31281.5|503
1582220100000|2020-02-20 17:35:00|31312.7|31292.7|31314|31294|31327.2|31307.2|31311.6|31291.6|574
1582220400000|2020-02-20 17:40:00|31314.2|31294.2|31311.3|31291.3|31318.8|31298.8|31310.7|31290.7|488
1582220700000|2020-02-20 17:45:00|31311.4|31291.4|31317.7|31297.7|31324.6|31304.6|31310.7|31290.7|658
1582221000000|2020-02-20 17:50:00|31319.1|31299.1|31319.7|31299.7|31321.4|31301.4|31314.3|31294.3|446
1582221300000|2020-02-20 17:55:00|31318.9|31298.9|31331.5|31311.5|31332.4|31312.4|31317.4|31297.4|555
1582221600000|2020-02-20 18:00:00|31331.6|31311.6|31330.7|31310.7|31332.7|31312.7|31325.8|31305.8|447
1582221900000|2020-02-20 18:05:00|31330.6|31310.6|31332.1|31312.1|31339.5|31319.5|31328.4|31308.4|484
1582222200000|2020-02-20 18:10:00|31332.3|31312.3|31332.9|31312.9|31337.2|31317.2|31331.6|31311.6|427
1582222500000|2020-02-20 18:15:00|31333.1|31313.1|31323.8|31303.8|31335.1|31315.1|31322.5|31302.5|468
1582222800000|2020-02-20 18:20:00|31323.7|31303.7|31324.1|31304.1|31333.1|31313.1|31322.7|31302.7|449
1582223100000|2020-02-20 18:25:00|31324.4|31304.4|31330.8|31310.8|31331|31311|31321.1|31301.1|362
1582223400000|2020-02-20 18:30:00|31330.6|31310.6|31331.5|31311.5|31333.8|31313.8|31328.1|31308.1|362
1582223700000|2020-02-20 18:35:00|31331.4|31311.4|31330.2|31310.2|31333.8|31313.8|31327.1|31307.1|362
1582224000000|2020-02-20 18:40:00|31330|31310|31331|31311|31336|31316|31328.8|31308.8|373
1582224300000|2020-02-20 18:45:00|31330.8|31310.8|31330.6|31310.6|31332.3|31312.3|31329.2|31309.2|370
1582224600000|2020-02-20 18:50:00|31330.4|31310.4|31337.5|31317.5|31338.2|31318.2|31326.5|31306.5|389
1582224900000|2020-02-20 18:55:00|31337.4|31317.4|31338.6|31318.6|31340.7|31320.7|31336.2|31316.2|388
1582225200000|2020-02-20 19:00:00|31338.8|31318.8|31339.8|31319.8|31341.5|31321.5|31335.3|31315.3|354
1582225500000|2020-02-20 19:05:00|31339.9|31319.9|31345.4|31325.4|31349.6|31329.6|31339.3|31319.3|439
1582225800000|2020-02-20 19:10:00|31345.6|31325.6|31345.8|31325.8|31347.3|31327.3|31342.6|31322.6|357
1582226100000|2020-02-20 19:15:00|31346.2|31326.2|31345.6|31325.6|31347.2|31327.2|31343.6|31323.6|335
1582226400000|2020-02-20 19:20:00|31345.7|31325.7|31344.8|31324.8|31348.7|31328.7|31343.2|31323.2|383
1582226700000|2020-02-20 19:25:00|31344.3|31324.3|31343.9|31323.9|31349.5|31329.5|31337.5|31317.5|490
1582227000000|2020-02-20 19:30:00|31343.8|31323.8|31346.9|31326.9|31352.7|31332.7|31341.1|31321.1|497
1582227300000|2020-02-20 19:35:00|31347|31327|31365|31345|31366.2|31346.2|31345.6|31325.6|422
1582227600000|2020-02-20 19:40:00|31365.2|31345.2|31356.7|31336.7|31378.5|31347.4|31350.8|31328.5|569
1582227900000|2020-02-20 19:45:00|31356.9|31336.9|31364|31344|31365.3|31345.3|31353.2|31333.2|373
1582228200000|2020-02-20 19:50:00|31363.9|31343.9|31362.3|31342.3|31364|31344|31354.7|31334.7|422
1582228500000|2020-02-20 19:55:00|31362.2|31342.2|31358.6|31338.6|31362.9|31342.9|31356.4|31336.4|341
1582228800000|2020-02-20 20:00:00|31358.1|31338.1|31359.2|31339.2|31361|31341|31354.4|31334.4|336
1582229100000|2020-02-20 20:05:00|31359.3|31339.3|31362.1|31342.1|31362.3|31342.3|31357.3|31337.3|240
1582229400000|2020-02-20 20:10:00|31361.1|31341.1|31373.2|31353.2|31393.8|31360.2|31355.8|31335.8|543
1582229700000|2020-02-20 20:15:00|31372.9|31352.9|31374.4|31354.4|31391.5|31356.4|31364.7|31341.5|629
1582230000000|2020-02-20 20:20:00|31374.2|31354.2|31378.2|31358.2|31382.1|31362.1|31374|31354|511
1582230300000|2020-02-20 20:25:00|31378.3|31358.3|31376.2|31356.2|31378.3|31358.3|31372.6|31352.6|292
1582230600000|2020-02-20 20:30:00|31376.1|31356.1|31383.9|31333.9|31391.3|31359.2|31367.6|31333.9|476
1582230900000|2020-02-20 20:35:00|31370.1|31350.1|31373.6|31353.6|31389.3|31356.6|31369.1|31338.2|328
1582231200000|2020-02-20 20:40:00|31373.5|31353.5|31373.5|31353.5|31375.6|31355.6|31372.3|31352.3|283
1582231500000|2020-02-20 20:45:00|31373.7|31353.7|31369.8|31349.8|31385.3|31356|31366.3|31335.3|514
1582231800000|2020-02-20 20:50:00|31369.9|31349.9|31369.3|31349.3|31386.8|31352.2|31365|31333.2|479
1582232100000|2020-02-20 20:55:00|31369.4|31349.4|31360.9|31340.9|31389.3|31355.9|31359.8|31331.6|665
1582232400000|2020-02-20 21:00:00|31360.7|31340.7|31362.4|31342.4|31381.8|31348.7|31360.7|31330.3|455
1582232700000|2020-02-20 21:05:00|31362.5|31342.5|31362|31342|31380.1|31349.2|31358.2|31323.6|380
1582233000000|2020-02-20 21:10:00|31361.1|31341.1|31380.5|31330.5|31380.5|31344.8|31357.9|31324.9|337
1582233300000|2020-02-20 21:15:00|31380.2|31330.2|31370.6|31350.6|31387.5|31351.1|31365.4|31327.9|297
1582233600000|2020-02-20 21:20:00|31384.2|31334.2|31374|31354|31388.8|31354.7|31369.3|31334|315
1582233900000|2020-02-20 21:25:00|31372.7|31352.7|31388.3|31338.3|31391.8|31354.8|31371.8|31336.7|337
1582234200000|2020-02-20 21:30:00|31387.6|31337.6|31388.1|31338.1|31390.6|31355.2|31373.8|31336.1|399
1582234500000|2020-02-20 21:35:00|31387.8|31337.8|31387.6|31337.6|31391.9|31355|31372|31335.2|255
1582234800000|2020-02-20 21:40:00|31387.7|31337.7|31387.9|31337.9|31392.7|31359.2|31372.6|31335.5|270
1582235100000|2020-02-20 21:45:00|31388|31338|31387.3|31337.3|31394.6|31355.9|31375.7|31336.1|318
1582235400000|2020-02-20 21:50:00|31387.6|31337.6|31395.4|31345.4|31397.7|31355.6|31375.6|31334.1|364
1582235700000|2020-02-20 21:55:00|31394.8|31344.8|31394.9|31344.5|31407.2|31354.1|31393.8|31337.3|564
1582236000000|2020-02-20 22:00:00|31394.7|31344.3|31393.5|31343.5|31398.4|31346.1|31393|31341.8|45
1582236300000|2020-02-20 22:05:00|31402|31326|31399.1|31339|31414.6|31345.6|31392.6|31322.8|173
1582236600000|2020-02-20 22:10:00|31398.3|31338.2|31401.4|31333.4|31409.7|31346.1|31391.3|31325.8|224
1582236900000|2020-02-20 22:15:00|31394.9|31334|31391.6|31314|31401.9|31344.1|31386.9|31302.3|402
1582237200000|2020-02-20 22:20:00|31392.2|31311.2|31391.1|31310.8|31396.9|31317.4|31384.8|31305.2|397
1582237500000|2020-02-20 22:25:00|31386.4|31309.6|31393.4|31313.3|31398.5|31318.9|31383.8|31283.9|419
1582237800000|2020-02-20 22:30:00|31391.8|31307|31388|31309.9|31396.1|31318.6|31383.1|31283.1|547
1582238100000|2020-02-20 22:35:00|31387.7|31310.3|31385.8|31314|31390.7|31319|31380.2|31308.1|360
1582238400000|2020-02-20 22:40:00|31386.8|31313.5|31384.3|31304.2|31394|31317.9|31377.1|31291.9|386
1582238700000|2020-02-20 22:45:00|31385.7|31302.9|31388.2|31313.1|31393.4|31317.8|31375.6|31297.8|393
1582239000000|2020-02-20 22:50:00|31381.7|31317.1|31384|31313.4|31392.8|31317.5|31377.4|31304.5|325
1582239300000|2020-02-20 22:55:00|31383.9|31314.2|31379.3|31309.3|31390|31315.2|31378.2|31301.9|405
1582239600000|2020-02-20 23:00:00|31376.6|31317.1|31378.8|31321.4|31387.3|31324.8|31372.1|31310.4|431
1582239900000|2020-02-20 23:05:00|31379.9|31318.5|31383.2|31333.2|31385.9|31335.9|31372.7|31315.7|590
1582240200000|2020-02-20 23:10:00|31383.3|31333.3|31380.7|31330.7|31384.6|31334.6|31377.9|31327.9|217
1582240500000|2020-02-20 23:15:00|31380.4|31330.4|31376.1|31319.1|31384.8|31334.8|31368|31305.6|412
1582240800000|2020-02-20 23:20:00|31375.9|31318.9|31371.7|31321.7|31378.2|31323.9|31368.4|31312.2|543
1582241100000|2020-02-20 23:25:00|31372.1|31322.1|31381.2|31331.2|31383.6|31333.6|31370.5|31317.8|504
1582241400000|2020-02-20 23:30:00|31381|31331|31380|31330|31382|31332|31375.9|31325.9|208
1582241700000|2020-02-20 23:35:00|31380.5|31330.5|31385.7|31335.7|31389.9|31339.9|31375.5|31325.5|385
1582242000000|2020-02-20 23:40:00|31383.7|31333.7|31385|31335|31389.5|31339.5|31381.7|31331.7|284
1582242300000|2020-02-20 23:45:00|31382.4|31332.4|31385|31335|31389|31339|31382.4|31332.4|360
1582242600000|2020-02-20 23:50:00|31384.2|31334.2|31384.4|31334.4|31388.9|31338.9|31382.9|31332.9|241
1582242900000|2020-02-20 23:55:00|31384.7|31334.7|31386.5|31336.5|31389.5|31339.5|31384.4|31334.4|190
1582243200000|2020-02-21 00:00:00|31394|31330|31380.8|31330.8|31394|31339.6|31379.6|31329.6|399
1582243500000|2020-02-21 00:05:00|31383.4|31333.4|31378.6|31328.6|31385.3|31335.3|31378.2|31328.2|342
1582243800000|2020-02-21 00:10:00|31378.5|31328.5|31377|31327|31382.2|31332.2|31376.6|31326.6|220
1582244100000|2020-02-21 00:15:00|31376.5|31326.5|31380.5|31330.5|31382|31332|31375.6|31325.6|320
1582244400000|2020-02-21 00:20:00|31381.1|31331.1|31383.1|31333.1|31388.5|31338.5|31379|31329|330
1582244700000|2020-02-21 00:25:00|31383.6|31333.6|31386|31336|31390.9|31340.9|31382.6|31332.6|316
1582245000000|2020-02-21 00:30:00|31386.2|31336.2|31385.4|31335.4|31389.5|31339.5|31382.5|31332.5|237
1582245300000|2020-02-21 00:35:00|31385.8|31335.8|31387.3|31337.3|31390.5|31340.5|31384.3|31334.3|266
1582245600000|2020-02-21 00:40:00|31387.1|31337.1|31382|31332|31387.9|31337.9|31379.2|31329.2|343
1582245900000|2020-02-21 00:45:00|31381.7|31331.7|31384.1|31334.1|31384.5|31334.5|31379.9|31329.9|273
1582246200000|2020-02-21 00:50:00|31383.2|31333.2|31384.4|31334.4|31386.6|31336.6|31378.7|31328.7|393
1582246500000|2020-02-21 00:55:00|31383.9|31333.9|31380.7|31330.7|31387|31337|31378.2|31328.2|321
1582246800000|2020-02-21 01:00:00|31380.6|31330.6|31381.5|31331.5|31383.4|31333.4|31377.2|31326.6|408
1582247100000|2020-02-21 01:05:00|31381.9|31331.9|31375.6|31325.6|31383.1|31333.1|31373.3|31323.3|381
1582247400000|2020-02-21 01:10:00|31375.8|31325.8|31377.7|31327.7|31378.9|31328.9|31373.8|31323.8|403
1582247700000|2020-02-21 01:15:00|31377.3|31327.3|31375.6|31325.6|31378.7|31328.7|31373.7|31323.7|394
1582248000000|2020-02-21 01:20:00|31375.7|31325.7|31372.5|31322.5|31379.3|31329.3|31370.3|31320.3|407
1582248300000|2020-02-21 01:25:00|31372.3|31322.3|31373.4|31323.4|31375.6|31325.6|31371.8|31321.8|350
1582248600000|2020-02-21 01:30:00|31373.5|31323.5|31372|31322|31376.1|31326.1|31370.7|31320.7|368
1582248900000|2020-02-21 01:35:00|31372.3|31322.3|31372.2|31322.2|31374.6|31324.6|31368.8|31318.8|389
1582249200000|2020-02-21 01:40:00|31372.3|31322.3|31373.1|31323.1|31376.7|31326.7|31370.5|31320.5|267
1582249500000|2020-02-21 01:45:00|31373.3|31323.3|31371.2|31321.2|31377|31327|31371|31321|370
1582249800000|2020-02-21 01:50:00|31371.4|31321.4|31371|31321|31375.2|31325.2|31369.5|31319.5|337
1582250100000|2020-02-21 01:55:00|31371.1|31321.1|31371.7|31321.7|31374.4|31324.4|31369.9|31319.9|366
1582250400000|2020-02-21 02:00:00|31371.8|31321.8|31379.7|31329.7|31379.9|31329.9|31369.1|31319.1|375
1582250700000|2020-02-21 02:05:00|31379.8|31329.8|31378.9|31328.9|31383.5|31333.5|31375.9|31325.9|440
1582251000000|2020-02-21 02:10:00|31379.9|31329.9|31381|31331|31382.6|31332.6|31376.6|31326.6|436
1582251300000|2020-02-21 02:15:00|31380.9|31330.9|31377.3|31327.3|31382.4|31332.4|31370.9|31320.9|585
1582251600000|2020-02-21 02:20:00|31377.4|31327.4|31381.4|31331.4|31383|31333|31371.2|31321.2|503
1582251900000|2020-02-21 02:25:00|31380.2|31330.2|31385|31335|31386.5|31336.5|31376|31326|452
1582252200000|2020-02-21 02:30:00|31384.9|31334.9|31383.7|31333.7|31388.4|31338.4|31379.4|31329.4|498
1582252500000|2020-02-21 02:35:00|31383.3|31333.3|31380.8|31330.8|31384.4|31334.4|31375.8|31325.8|388
1582252800000|2020-02-21 02:40:00|31380.5|31330.5|31385.1|31335.1|31386.9|31336.9|31380.5|31330.5|316
1582253100000|2020-02-21 02:45:00|31384.6|31334.6|31388.3|31338.3|31391.2|31341.2|31383.9|31333.9|379
1582253400000|2020-02-21 02:50:00|31386.2|31336.2|31384.2|31334.2|31389.6|31339.6|31383.8|31333.8|390
1582253700000|2020-02-21 02:55:00|31384.8|31334.8|31381|31331|31388.5|31338.5|31380|31330|408
1582254000000|2020-02-21 03:00:00|31379.8|31329.8|31379.9|31329.9|31382.9|31332.9|31377.3|31327.3|394
1582254300000|2020-02-21 03:05:00|31379.4|31329.4|31374.3|31324.3|31381.2|31331.2|31372.2|31322.2|378
1582254600000|2020-02-21 03:10:00|31374.7|31324.7|31376|31326|31377.7|31327.7|31372.9|31322.9|327
1582254900000|2020-02-21 03:15:00|31375.8|31325.8|31381.5|31331.5|31381.9|31331.9|31374.6|31324.6|367
1582255200000|2020-02-21 03:20:00|31381.2|31331.2|31382.7|31332.7|31385|31335|31379.1|31329.1|389
1582255500000|2020-02-21 03:25:00|31381.7|31331.7|31383.5|31333.5|31385.2|31335.2|31378.2|31328.2|223
1582255800000|2020-02-21 03:30:00|31383.8|31333.8|31380.2|31330.2|31384.9|31334.9|31376.7|31326.7|269
1582256100000|2020-02-21 03:35:00|31381.7|31331.7|31380|31330|31383.2|31333.2|31377.8|31327.8|384
1582256400000|2020-02-21 03:40:00|31379.8|31329.8|31377.5|31327.5|31381.7|31331.7|31376|31326|447
1582256700000|2020-02-21 03:45:00|31377.2|31327.2|31378.1|31328.1|31383.1|31333.1|31374.5|31324.5|432
1582257000000|2020-02-21 03:50:00|31377.6|31327.6|31379.7|31329.7|31381.3|31331.3|31376.6|31326.6|387
1582257300000|2020-02-21 03:55:00|31379.8|31329.8|31374.5|31324.5|31382.1|31332.1|31374|31324|342
1582257600000|2020-02-21 04:00:00|31377.2|31327.2|31375.9|31325.9|31379|31329|31374.2|31324.2|387
1582257900000|2020-02-21 04:05:00|31375.2|31325.2|31372.8|31322.8|31378.9|31328.9|31372.2|31322.2|375
1582258200000|2020-02-21 04:10:00|31373|31323|31371|31321|31376.1|31326.1|31364.4|31314.4|488
1582258500000|2020-02-21 04:15:00|31370.6|31320.6|31370.2|31320.2|31374.6|31324.6|31369.1|31319.1|343
1582258800000|2020-02-21 04:20:00|31370.6|31320.6|31373.9|31323.9|31373.9|31323.9|31367.7|31317.7|346
1582259100000|2020-02-21 04:25:00|31373.6|31323.6|31368.7|31318.7|31374.9|31324.9|31367.5|31317.5|329
1582259400000|2020-02-21 04:30:00|31368|31318|31370.4|31320.4|31372.9|31322.9|31366.9|31316.9|278
1582259700000|2020-02-21 04:35:00|31370.5|31320.5|31369.7|31319.7|31373.8|31323.8|31366.7|31316.7|293
1582260000000|2020-02-21 04:40:00|31369.6|31319.6|31366|31316|31372.4|31322.4|31364.9|31314.9|344
1582260300000|2020-02-21 04:45:00|31365.9|31315.9|31365.3|31315.3|31368.3|31318.3|31363.4|31313.4|369
1582260600000|2020-02-21 04:50:00|31365|31315|31366.2|31316.2|31368.9|31318.9|31364|31314|343
1582260900000|2020-02-21 04:55:00|31366.3|31316.3|31362.1|31312.1|31367.7|31317.7|31360.9|31310.9|399
1582261200000|2020-02-21 05:00:00|31362|31312|31365.7|31315.7|31366.7|31316.7|31361.2|31311.2|359
1582261500000|2020-02-21 05:05:00|31365.5|31315.5|31349.5|31329.5|31367.2|31329.5|31349.5|31312.6|302
1582261800000|2020-02-21 05:10:00|31367.4|31317.4|31362.7|31312.7|31367.7|31317.7|31361|31311|233
1582262100000|2020-02-21 05:15:00|31362.9|31312.9|31368.5|31318.5|31368.7|31318.7|31361.5|31311.5|226
1582262400000|2020-02-21 05:20:00|31367.3|31317.3|31369.1|31319.1|31370.6|31332.5|31352.5|31313.8|200
1582262700000|2020-02-21 05:25:00|31369.5|31319.5|31369.3|31319.3|31370.5|31332.5|31352.5|31314.1|227
1582263000000|2020-02-21 05:30:00|31368|31318|31365.8|31315.8|31370.6|31332.1|31350.5|31314.3|229
1582263300000|2020-02-21 05:35:00|31365.5|31315.5|31368.7|31318.7|31368.8|31318.8|31363.3|31313.3|230
1582263600000|2020-02-21 05:40:00|31368.3|31318.3|31367.9|31317.9|31372.1|31335.5|31353.5|31314.5|276
1582263900000|2020-02-21 05:45:00|31368.1|31318.1|31369.9|31319.9|31372|31322|31365|31315|225
1582264200000|2020-02-21 05:50:00|31369.8|31319.8|31364.6|31314.6|31370.8|31334|31354|31314.1|235
1582264500000|2020-02-21 05:55:00|31364.7|31314.7|31365.7|31315.7|31369.8|31319.8|31364.4|31314.4|301
1582264800000|2020-02-21 06:00:00|31365.6|31315.6|31365.3|31315.3|31369.9|31319.9|31364.2|31314.2|351
1582265100000|2020-02-21 06:05:00|31364.7|31314.7|31362.2|31342.2|31379|31345.7|31361.1|31311.1|341
1582265400000|2020-02-21 06:10:00|31361.1|31341.1|31361.6|31341.6|31376.7|31342|31357.9|31323|263
1582265700000|2020-02-21 06:15:00|31361.4|31341.4|31365.1|31345.1|31378.7|31346.4|31360.7|31325.2|238
1582266000000|2020-02-21 06:20:00|31365|31345|31366|31346|31382.1|31348.7|31363.2|31329.2|278
1582266300000|2020-02-21 06:25:00|31366.4|31346.4|31368|31348|31384.4|31349.5|31364.5|31330.8|184
1582266600000|2020-02-21 06:30:00|31368.1|31348.1|31367.8|31347.8|31383.6|31348.9|31365.3|31332.4|184
1582266900000|2020-02-21 06:35:00|31367.9|31347.9|31363.6|31343.6|31384|31348.8|31363.4|31330|227
1582267200000|2020-02-21 06:40:00|31363.4|31343.4|31366.8|31346.8|31382|31348.1|31363.4|31331.2|226
1582267500000|2020-02-21 06:45:00|31366.9|31346.9|31370.7|31350.7|31388.4|31353.4|31365|31334.9|303
1582267800000|2020-02-21 06:50:00|31370|31350|31370|31350|31386.1|31351.9|31368|31335.3|265
1582268100000|2020-02-21 06:55:00|31369.8|31349.8|31385.7|31335.7|31387.8|31353.5|31368.9|31334.3|264
1582268400000|2020-02-21 07:00:00|31385.5|31335.5|31364.5|31344.5|31385.5|31349.2|31362.5|31328.4|414
1582268700000|2020-02-21 07:05:00|31364.1|31344.1|31361.2|31341.2|31366.3|31346.3|31360.6|31340.6|449
1582269000000|2020-02-21 07:10:00|31362|31342|31357|31337|31364|31344|31354.6|31334.6|417
1582269300000|2020-02-21 07:15:00|31357.1|31337.1|31354.1|31304.1|31359.7|31339|31337.7|31298.4|496
1582269600000|2020-02-21 07:20:00|31354|31304|31351.3|31301.3|31355.9|31305.9|31349.7|31299.7|459
1582269900000|2020-02-21 07:25:00|31351.4|31301.4|31339.3|31319.3|31354.5|31321.8|31336.1|31294|520
1582270200000|2020-02-21 07:30:00|31337.9|31317.9|31348.4|31328.4|31357.2|31333.1|31336.8|31298.6|643
1582270500000|2020-02-21 07:35:00|31348.3|31328.3|31352.6|31332.6|31354.3|31334.3|31347.5|31327.5|553
1582270800000|2020-02-21 07:40:00|31352.7|31332.7|31354.9|31334.9|31363.6|31343.6|31350.6|31330.6|635
1582271100000|2020-02-21 07:45:00|31354.5|31334.5|31350.2|31330.2|31355.4|31335.4|31347.5|31327.5|564
1582271400000|2020-02-21 07:50:00|31349.9|31329.9|31350.1|31330.1|31351.6|31331.6|31347.3|31327.3|533
1582271700000|2020-02-21 07:55:00|31349|31329|31351|31331|31354|31334|31347.5|31327.5|542
1582272000000|2020-02-21 08:00:00|31351.1|31331.1|31360.8|31340.8|31364.1|31344.1|31347.3|31327.3|881
1582272300000|2020-02-21 08:05:00|31360.4|31340.4|31365.8|31345.8|31382.5|31347.9|31352.3|31330.5|865
1582272600000|2020-02-21 08:10:00|31367|31347|31337.5|31287.5|31367.1|31347.1|31318.7|31285.7|839
1582272900000|2020-02-21 08:15:00|31326.9|31276.9|31311.8|31291.8|31337.2|31302.4|31297.5|31262.5|917
1582273200000|2020-02-21 08:20:00|31311.9|31291.9|31286.8|31266.8|31330.2|31294.7|31269.3|31234.2|886
1582273500000|2020-02-21 08:25:00|31287|31267|31291.3|31271.3|31294.1|31274.1|31279.9|31259.9|713
1582273800000|2020-02-21 08:30:00|31293.6|31243.6|31243|31223|31293.6|31250.9|31224.1|31204.1|1170
1582274100000|2020-02-21 08:35:00|31242.9|31222.9|31244.5|31224.5|31254.5|31234.5|31237.4|31217.4|784
1582274400000|2020-02-21 08:40:00|31244.1|31224.1|31255.3|31235.3|31278.7|31250.9|31239.7|31219.7|741
1582274700000|2020-02-21 08:45:00|31255.4|31235.4|31247.9|31227.9|31272.5|31239.6|31245.1|31222|699
1582275000000|2020-02-21 08:50:00|31247.6|31227.6|31251.5|31231.5|31260.1|31240.1|31246.6|31226.6|708
1582275300000|2020-02-21 08:55:00|31250.7|31230.7|31237.3|31217.3|31251.4|31231.4|31235.7|31215.7|852
1582275600000|2020-02-21 09:00:00|31236.3|31216.3|31225.5|31205.5|31239|31219|31215.4|31195.4|901
1582275900000|2020-02-21 09:05:00|31225.9|31205.9|31224.6|31204.6|31236.9|31206.5|31205.9|31185.6|803
1582276200000|2020-02-21 09:10:00|31223.4|31203.4|31231|31211|31233|31213|31221.5|31201.5|738
1582276500000|2020-02-21 09:15:00|31231.1|31211.1|31234.3|31214.3|31242.1|31222.1|31230.6|31210.6|586
1582276800000|2020-02-21 09:20:00|31234.4|31214.4|31241.5|31221.5|31241.5|31221.5|31229.6|31209.6|432
1582277100000|2020-02-21 09:25:00|31240.7|31220.7|31221.4|31201.4|31249|31229|31218.5|31198.5|601
1582277400000|2020-02-21 09:30:00|31219.8|31199.8|31229.1|31209.1|31231.4|31211.4|31219.1|31199.1|580
1582277700000|2020-02-21 09:35:00|31228.3|31208.3|31235|31215|31236.5|31216.5|31226.4|31206.4|463
1582278000000|2020-02-21 09:40:00|31234.9|31214.9|31235.5|31215.5|31243.2|31223.2|31233.5|31213.5|489
1582278300000|2020-02-21 09:45:00|31236.5|31216.5|31249.3|31229.3|31250.7|31230.7|31235.7|31215.7|574
1582278600000|2020-02-21 09:50:00|31248.2|31228.2|31242.4|31222.4|31250.5|31230.5|31231.6|31211.6|547
1582278900000|2020-02-21 09:55:00|31242.2|31222.2|31256.5|31236.5|31257.8|31237.8|31240.9|31220.9|609
1582279200000|2020-02-21 10:00:00|31256.4|31236.4|31262.1|31242.1|31272.6|31252.6|31254.2|31234.2|750
1582279500000|2020-02-21 10:05:00|31262.3|31242.3|31265.5|31245.5|31266|31246|31254.2|31234.2|569
1582279800000|2020-02-21 10:10:00|31265.4|31245.4|31268.1|31248.1|31268.6|31248.6|31262.7|31242.7|572
1582280100000|2020-02-21 10:15:00|31268.7|31248.7|31263.4|31243.4|31271.2|31251.2|31249.8|31218|680
1582280400000|2020-02-21 10:20:00|31263.7|31243.7|31243.8|31223.8|31282.9|31250.3|31240.8|31220.2|699
1582280700000|2020-02-21 10:25:00|31244.1|31224.1|31254.5|31234.5|31267|31237.4|31243.9|31216.7|571
1582281000000|2020-02-21 10:30:00|31254.4|31234.4|31251.1|31231.1|31255.2|31235.2|31249.3|31229.3|391
1582281300000|2020-02-21 10:35:00|31251.8|31231.8|31241.2|31221.2|31265.8|31233.9|31237|31214.3|527
1582281600000|2020-02-21 10:40:00|31241.1|31221.1|31238.7|31218.7|31241.4|31221.4|31226|31206|547
1582281900000|2020-02-21 10:45:00|31238.8|31218.8|31239.9|31219.9|31241.5|31221.5|31236.8|31216.8|485
1582282200000|2020-02-21 10:50:00|31239.8|31219.8|31241.4|31221.4|31243.5|31223.5|31237.9|31217.9|570
1582282500000|2020-02-21 10:55:00|31241.7|31221.7|31250.1|31230.1|31250.6|31230.6|31236.3|31216.3|557
1582282800000|2020-02-21 11:00:00|31250.2|31230.2|31258.5|31238.5|31258.6|31238.6|31245.7|31225.7|523
1582283100000|2020-02-21 11:05:00|31258.6|31238.6|31265.5|31245.5|31269|31249|31258.6|31238.6|562
1582283400000|2020-02-21 11:10:00|31265.8|31245.8|31252.2|31232.2|31272.5|31249.7|31249.1|31220.8|609
1582283700000|2020-02-21 11:15:00|31251.5|31231.5|31261.8|31241.8|31269.5|31241.9|31251.4|31217.5|532
1582284000000|2020-02-21 11:20:00|31261.7|31241.7|31247.2|31227.2|31267|31244.4|31242.7|31207|652
1582284300000|2020-02-21 11:25:00|31247.3|31227.3|31242.7|31222.7|31249.6|31229.6|31238.4|31218.4|563
1582284600000|2020-02-21 11:30:00|31242.6|31222.6|31256.2|31236.2|31257.4|31237.4|31239.5|31219.5|571
1582284900000|2020-02-21 11:35:00|31256.4|31236.4|31253.8|31233.8|31263.5|31243.5|31253.6|31233.6|434
1582285200000|2020-02-21 11:40:00|31253.9|31233.9|31244.5|31224.5|31254.4|31234.4|31241.4|31221.4|481
1582285500000|2020-02-21 11:45:00|31245.2|31225.2|31241.4|31221.4|31250.4|31230.4|31233.2|31213.2|507
1582285800000|2020-02-21 11:50:00|31240.9|31220.9|31257.1|31237.1|31257.9|31237.9|31240.9|31220.9|530
1582286100000|2020-02-21 11:55:00|31257.2|31237.2|31248.1|31228.1|31259.2|31239.2|31247|31227|598
1582286400000|2020-02-21 12:00:00|31249.3|31229.3|31262.4|31242.4|31266.8|31246.8|31248.6|31228.6|658
1582286700000|2020-02-21 12:05:00|31262.2|31242.2|31252.7|31202.7|31266.5|31246.5|31236.7|31200.1|692
1582287000000|2020-02-21 12:10:00|31252.4|31202.4|31246.2|31226.2|31257|31227.6|31227|31193.7|636
1582287300000|2020-02-21 12:15:00|31246.1|31226.1|31245.7|31225.7|31246.9|31226.9|31242.4|31222.4|436
1582287600000|2020-02-21 12:20:00|31244.8|31224.8|31245.9|31225.9|31246.2|31226.2|31238.5|31218.5|551
1582287900000|2020-02-21 12:25:00|31245.7|31225.7|31243.1|31223.1|31248|31228|31233.2|31213.2|558
1582288200000|2020-02-21 12:30:00|31242.9|31222.9|31244.5|31224.5|31259.2|31229.6|31236.7|31205.8|584
1582288500000|2020-02-21 12:35:00|31244.2|31224.2|31246.8|31226.8|31248.1|31228.1|31241.8|31221.8|504
1582288800000|2020-02-21 12:40:00|31245.5|31225.5|31214|31194|31258.1|31225.7|31212.7|31192.7|623
1582289100000|2020-02-21 12:45:00|31213.9|31193.9|31217.4|31197.4|31223.5|31203.5|31212.8|31192.8|466
1582289400000|2020-02-21 12:50:00|31217.5|31197.5|31213.7|31193.7|31221.5|31201.5|31210.7|31190.7|475
1582289700000|2020-02-21 12:55:00|31214.6|31194.6|31233.4|31213.4|31234.3|31214.3|31214.2|31194.2|727
1582290000000|2020-02-21 13:00:00|31232.9|31212.9|31223.5|31203.5|31233.5|31213.5|31220.9|31200.9|601
1582290300000|2020-02-21 13:05:00|31223.3|31203.3|31216.5|31196.5|31225.9|31205.9|31216.5|31196.5|542
1582290600000|2020-02-21 13:10:00|31216.3|31196.3|31221.7|31201.7|31224.2|31204.2|31215.5|31195.5|534
1582290900000|2020-02-21 13:15:00|31221.6|31201.6|31221|31201|31234|31214|31219.1|31199.1|519
1582291200000|2020-02-21 13:20:00|31221.1|31201.1|31212.8|31192.8|31221.1|31201.1|31212.8|31192.8|496
1582291500000|2020-02-21 13:25:00|31213.5|31193.5|31213.2|31193.2|31216.6|31196.6|31209.6|31189.6|557
1582291800000|2020-02-21 13:30:00|31213.1|31193.1|31219.5|31199.5|31219.6|31199.6|31206.7|31186.7|554
1582292100000|2020-02-21 13:35:00|31220.1|31200.1|31204.9|31184.9|31220.1|31200.1|31204.3|31184.3|523
1582292400000|2020-02-21 13:40:00|31204.3|31184.3|31194.8|31174.8|31204.4|31184.4|31194.7|31174.7|641
1582292700000|2020-02-21 13:45:00|31195|31175|31199.4|31179.4|31199.9|31179.9|31186.8|31166.8|674
1582293000000|2020-02-21 13:50:00|31199.5|31179.5|31202|31182|31204|31184|31196.1|31176.1|485
1582293300000|2020-02-21 13:55:00|31202.1|31182.1|31203.9|31183.9|31215.3|31195.3|31198.7|31178.7|564
1582293600000|2020-02-21 14:00:00|31204.6|31184.6|31226.4|31206.4|31227.7|31207.7|31204.2|31184.2|623
1582293900000|2020-02-21 14:05:00|31226|31206|31221.6|31201.6|31230.3|31210.3|31219.7|31199.7|591
1582294200000|2020-02-21 14:10:00|31222.1|31202.1|31234|31214|31246.1|31226.1|31220.1|31200.1|671
1582294500000|2020-02-21 14:15:00|31233.9|31213.9|31229|31209|31235|31215|31217.2|31197.2|666
1582294800000|2020-02-21 14:20:00|31228.9|31208.9|31234.2|31214.2|31240.8|31220.8|31226.9|31206.9|589
1582295100000|2020-02-21 14:25:00|31234.8|31214.8|31239.6|31219.6|31240.5|31220.5|31229.5|31209.5|521
1582295400000|2020-02-21 14:30:00|31239.8|31219.8|31236.7|31216.7|31239.8|31219.8|31231.1|31211.1|678
1582295700000|2020-02-21 14:35:00|31236.3|31216.3|31218.5|31198.5|31236.5|31216.5|31215.1|31195.1|647
1582296000000|2020-02-21 14:40:00|31218.4|31198.4|31216.7|31196.7|31223.2|31203.2|31205.9|31185.9|747
1582296300000|2020-02-21 14:45:00|31217.4|31197.4|31131.7|31111.7|31219.8|31197.4|31131.7|31111.7|1136
1582296600000|2020-02-21 14:50:00|31132.5|31112.5|31160.8|31140.8|31160.8|31140.8|31123.1|31103.1|1038
1582296900000|2020-02-21 14:55:00|31161.6|31141.6|31179.6|31129.6|31183.5|31148.8|31134.8|31109.6|889
1582297200000|2020-02-21 15:00:00|31179.7|31129.7|31151.3|31131.3|31179.7|31144.7|31121.4|31085.9|1000
1582297500000|2020-02-21 15:05:00|31151.8|31131.8|31126.7|31106.7|31151.8|31131.8|31110.5|31080.9|1078
1582297800000|2020-02-21 15:10:00|31126.8|31106.8|31097.4|31077.4|31128.6|31108.6|31095.6|31075.6|999
1582298100000|2020-02-21 15:15:00|31096.4|31076.4|31075.5|31055.5|31100.9|31080.2|31065.5|31034.4|1001
1582298400000|2020-02-21 15:20:00|31076.4|31056.4|31069.5|31049.5|31082.5|31062.5|31069.5|31049.5|967
1582298700000|2020-02-21 15:25:00|31069.6|31049.6|31063|31043|31074|31054|31062.2|31042.2|761
1582299000000|2020-02-21 15:30:00|31062.8|31042.8|31075.6|31055.6|31083.7|31063.7|31061.8|31041.8|799
1582299300000|2020-02-21 15:35:00|31075.8|31055.8|31055.6|31035.6|31078.5|31058.5|31052.9|31032.9|887
1582299600000|2020-02-21 15:40:00|31055.7|31035.7|31051.9|31031.9|31056.9|31036.9|31045.2|31025.2|817
1582299900000|2020-02-21 15:45:00|31052|31032|31051.8|31031.8|31059.2|31039.2|31043.1|31023.1|837
1582300200000|2020-02-21 15:50:00|31052.1|31032.1|31073.2|31053.2|31073.7|31053.7|31049.1|31029.1|822
1582300500000|2020-02-21 15:55:00|31073.4|31053.4|31070.9|31050.9|31096.6|31076.6|31069.8|31049.8|965
1582300800000|2020-02-21 16:00:00|31071.4|31051.4|31055.7|31035.7|31075.5|31055.5|31054.6|31034.6|887
1582301100000|2020-02-21 16:05:00|31057.1|31037.1|31056.5|31036.5|31063.5|31043.5|31051.5|31031.5|647
1582301400000|2020-02-21 16:10:00|31056.4|31036.4|31049.2|31029.2|31059.8|31039.8|31047.8|31027.8|653
1582301700000|2020-02-21 16:15:00|31047.9|31027.9|31042.4|31022.4|31053.7|31033.7|31036.7|31016.7|808
1582302000000|2020-02-21 16:20:00|31042.8|31022.8|31053.8|31033.8|31062.4|31042.4|31038.8|31018.8|753
1582302300000|2020-02-21 16:25:00|31054.3|31034.3|31063.1|31043.1|31065.4|31045.4|31052|31032|685
1582302600000|2020-02-21 16:30:00|31063.5|31043.5|31065.9|31045.9|31073.6|31053.6|31063.5|31043.5|679
1582302900000|2020-02-21 16:35:00|31066.8|31046.8|31073.8|31053.8|31073.9|31053.9|31058.5|31038.5|669
1582303200000|2020-02-21 16:40:00|31073.4|31053.4|31088.8|31068.8|31088.8|31068.8|31071.6|31051.6|629
1582303500000|2020-02-21 16:45:00|31088.6|31068.6|31076.5|31056.5|31104.5|31072.6|31075.5|31047.3|602
1582303800000|2020-02-21 16:50:00|31078.7|31058.7|31071.6|31051.6|31080.2|31060.2|31066.2|31046.2|486
1582304100000|2020-02-21 16:55:00|31071.7|31051.7|31067.4|31047.4|31074.9|31054.9|31060.8|31040.8|585
1582304400000|2020-02-21 17:00:00|31067|31047|31062.8|31042.8|31082.6|31051.1|31062.2|31029.1|647
1582304700000|2020-02-21 17:05:00|31063.2|31043.2|31061.3|31041.3|31075|31050.5|31057.5|31023.9|590
1582305000000|2020-02-21 17:10:00|31061.2|31041.2|31052.9|31032.9|31062.5|31042.5|31052.9|31032.9|518
1582305300000|2020-02-21 17:15:00|31053.2|31033.2|31051.5|31031.5|31054.9|31034.9|31049.8|31029.8|422
1582305600000|2020-02-21 17:20:00|31051.6|31031.6|31050.9|31030.9|31055.5|31035.5|31049.6|31029.6|400
1582305900000|2020-02-21 17:25:00|31051|31031|31053.3|31033.3|31054.3|31034.3|31049.7|31029.7|408
1582306200000|2020-02-21 17:30:00|31053.4|31033.4|31053.5|31033.5|31054.7|31034.7|31049.6|31029.6|391
1582306500000|2020-02-21 17:35:00|31053.3|31033.3|31052.8|31032.8|31054.9|31034.9|31049.9|31029.9|314
1582306800000|2020-02-21 17:40:00|31052.9|31032.9|31053.6|31033.6|31054.5|31034.5|31049.6|31029.6|355
1582307100000|2020-02-21 17:45:00|31053.5|31033.5|31053.4|31033.4|31054.1|31034.1|31043.4|31023.4|411
1582307400000|2020-02-21 17:50:00|31053.3|31033.3|31063.5|31043.5|31064.1|31044.1|31052.4|31032.4|404
1582307700000|2020-02-21 17:55:00|31063.8|31043.8|31056.7|31036.7|31066.6|31046.6|31056.4|31036.4|576
1582308000000|2020-02-21 18:00:00|31056.8|31036.8|31061.7|31041.7|31081.9|31044.8|31049.6|31027|599
1582308300000|2020-02-21 18:05:00|31061.8|31041.8|31070.2|31020.2|31077.2|31043.7|31054.4|31018.6|484
1582308600000|2020-02-21 18:10:00|31070.3|31020.3|31052.6|31032.6|31072.1|31036.5|31050.2|31018|444
1582308900000|2020-02-21 18:15:00|31052|31032|31047.1|31027.1|31052.4|31032.4|31044.6|31024.6|554
1582309200000|2020-02-21 18:20:00|31047.9|31027.9|31047.5|31027.5|31050.3|31030.3|31042.7|31022.7|600
1582309500000|2020-02-21 18:25:00|31047.7|31027.7|31060.7|31040.7|31073.4|31042.5|31047.3|31021.3|596
1582309800000|2020-02-21 18:30:00|31059.6|31039.6|31057.1|31037.1|31078.6|31044.9|31056|31025.5|546
1582310100000|2020-02-21 18:35:00|31057.9|31037.9|31054.8|31034.8|31074.2|31041.2|31049.8|31022.5|483
1582310400000|2020-02-21 18:40:00|31054.7|31034.7|31056.4|31036.4|31056.6|31036.6|31051.8|31031.8|412
1582310700000|2020-02-21 18:45:00|31056.2|31036.2|31053.1|31033.1|31057.4|31037.4|31049.6|31029.6|517
1582311000000|2020-02-21 18:50:00|31052.9|31032.9|31058.5|31038.5|31059.1|31039.1|31048|31028|428
1582311300000|2020-02-21 18:55:00|31058.3|31038.3|31058.1|31038.1|31060.5|31040.5|31055.2|31035.2|412
1582311600000|2020-02-21 19:00:00|31059.1|31039.1|31061|31041|31062.8|31042.8|31055.4|31035.4|505
1582311900000|2020-02-21 19:05:00|31061.2|31041.2|31062.8|31042.8|31063.3|31043.3|31059|31039|330
1582312200000|2020-02-21 19:10:00|31062.9|31042.9|31060.5|31040.5|31066.1|31046.1|31057.7|31037.7|352
1582312500000|2020-02-21 19:15:00|31060.6|31040.6|31059.6|31039.6|31063.1|31043.1|31058.2|31038.2|376
1582312800000|2020-02-21 19:20:00|31059.5|31039.5|31048|31028|31060.3|31040.3|31047.3|31027.3|433
1582313100000|2020-02-21 19:25:00|31047.8|31027.8|31042.1|31022.1|31048.5|31028.5|31036.4|31016.4|381
1582313400000|2020-02-21 19:30:00|31042|31022|31045.1|31025.1|31047.5|31027.5|31041.3|31021.3|328
1582313700000|2020-02-21 19:35:00|31045.3|31025.3|31048.5|31028.5|31050.4|31030.4|31042.5|31022.5|310
1582314000000|2020-02-21 19:40:00|31048.7|31028.7|31041.9|31021.9|31048.7|31028.7|31040.5|31020.5|365
1582314300000|2020-02-21 19:45:00|31042|31022|31038|31018|31042.5|31022.5|31037.9|31017.9|322
1582314600000|2020-02-21 19:50:00|31038.7|31018.7|31037.6|31017.6|31039.6|31019.6|31035.8|31015.8|330
1582314900000|2020-02-21 19:55:00|31037.2|31017.2|31061.4|31011.4|31063.7|31029.8|31034.9|31010.8|420
1582315200000|2020-02-21 20:00:00|31061.7|31011.7|31051.8|31031.8|31065.4|31032.8|31041.3|31011.3|490
1582315500000|2020-02-21 20:05:00|31051.9|31031.9|31052|31032|31063.8|31032.8|31043.9|31012.1|419
1582315800000|2020-02-21 20:10:00|31052.3|31032.3|31052.5|31032.5|31056.6|31036.6|31051.4|31031.4|245
1582316100000|2020-02-21 20:15:00|31052.9|31032.9|31048.6|31028.6|31067.5|31032.9|31044.7|31013.7|377
1582316400000|2020-02-21 20:20:00|31048.7|31028.7|31052.3|31032.3|31064.5|31032.8|31047.7|31014.5|367
1582316700000|2020-02-21 20:25:00|31052.7|31032.7|31071.2|31021.2|31074.1|31039.2|31051.6|31020.2|395
1582317000000|2020-02-21 20:30:00|31072.1|31022.1|31081.4|31031.4|31091|31037.1|31070.7|31012.7|585
1582317300000|2020-02-21 20:35:00|31080.9|31030.9|31081.6|31031.6|31083.7|31033.7|31077.9|31027.9|431
1582317600000|2020-02-21 20:40:00|31082|31032|31079.8|31029.8|31085.6|31049.4|31062.1|31027.3|386
1582317900000|2020-02-21 20:45:00|31079.6|31029.6|31081.4|31031.4|31083.5|31048|31067.3|31028.8|422
1582318200000|2020-02-21 20:50:00|31082.1|31032.1|31065|31045|31088.1|31045.4|31065|31027.8|435
1582318500000|2020-02-21 20:55:00|31064.8|31044.8|31082.7|31032.7|31088.4|31044.8|31064|31026.2|535
1582318800000|2020-02-21 21:00:00|31083.9|31033.9|31078.6|31028.6|31086.3|31046.9|31064.3|31023.9|420
1582319100000|2020-02-21 21:05:00|31078.7|31028.7|31062.9|31042.9|31083|31047.3|31059.2|31020.4|257
1582319400000|2020-02-21 21:10:00|31063.2|31043.2|31061.3|31041.3|31063.3|31043.3|31059.5|31039.5|252
1582319700000|2020-02-21 21:15:00|31061.5|31041.5|31055.2|31035.2|31062.9|31042.9|31050.8|31030.8|211
1582320000000|2020-02-21 21:20:00|31055.7|31035.7|31053.5|31033.5|31057.9|31037.9|31053|31033|196
1582320300000|2020-02-21 21:25:00|31053.7|31033.7|31052.8|31032.8|31056.1|31036.1|31050.4|31030.4|209
1582320600000|2020-02-21 21:30:00|31052.2|31032.2|31054.1|31034.1|31056.5|31036.5|31050.5|31030.5|158
1582320900000|2020-02-21 21:35:00|31055.1|31035.1|31054.2|31034.2|31057|31037|31052.9|31032.9|187
1582321200000|2020-02-21 21:40:00|31054.4|31034.4|31054.3|31034.3|31057.6|31037.6|31053.8|31033.8|201
1582321500000|2020-02-21 21:45:00|31054.4|31034.4|31056.4|31036.4|31059|31039|31052|31032|331
1582321800000|2020-02-21 21:50:00|31057.6|31037.6|31055|31035|31074.6|31039.5|31054|31015.6|263
1582322100000|2020-02-21 21:55:00|31054.9|31034.9|31081.5|31020.1|31129|31047.2|31053.9|30980|391
1582491600000|2020-02-23 21:00:00|31180.1|31101.8|31187|31090|31209.3|31102|31165.8|31084.2|81
1582491900000|2020-02-23 21:05:00|31169.7|31089.6|31177.5|31084.9|31234.8|31108|31169.7|31021.1|133
1582492200000|2020-02-23 21:10:00|31174.9|31090.5|31173|31095.7|31225.4|31103.2|31173|31038.2|84
1582492500000|2020-02-23 21:15:00|31189.1|31095.6|31185|31111|31211.5|31114|31173|31095.6|64
1582492800000|2020-02-23 21:20:00|31181|31109.8|31187|31114|31218.3|31117|31180.4|31109.8|46
1582493100000|2020-02-23 21:25:00|31183.7|31113.2|31181.7|31103.3|31212.5|31113.2|31173.3|31101.8|44
1582493400000|2020-02-23 21:30:00|31178.4|31102.5|31180.3|31105.6|31188|31105.6|31175.9|31101.8|42
1582493700000|2020-02-23 21:35:00|31191|31104|31227.7|31121|31265|31143|31189.2|31051.3|271
1582494000000|2020-02-23 21:40:00|31234.3|31114.8|31206.1|31133.6|31234.3|31150|31205|31114.8|156
1582494300000|2020-02-23 21:45:00|31205|31133.3|31242.3|31116.3|31255.1|31150.4|31205|31105.4|78
1582494600000|2020-02-23 21:50:00|31243.9|31110.3|31229.3|31134.2|31267|31149|31217.9|31075|74
1582494900000|2020-02-23 21:55:00|31238.4|31139|31213.6|31134.3|31269.8|31149|31207.5|31060|108
1582495200000|2020-02-23 22:00:00|31203.5|31102.3|31179.2|31093|31229.2|31123.8|31165|31029|258
1582495500000|2020-02-23 22:05:00|31179.4|31093.4|31199.7|31099.6|31245.2|31104.9|31161|31059.4|574
1582495800000|2020-02-23 22:10:00|31198.1|31098|31183.6|31098.8|31235|31106.2|31162|31057|634
1582496100000|2020-02-23 22:15:00|31201.4|31090.7|31169.1|31115.7|31201.4|31117.6|31162.2|31078.5|1134
1582496400000|2020-02-23 22:20:00|31169|31115.6|31159.8|31101.1|31188|31116.7|31155.4|31087.8|520
1582496700000|2020-02-23 22:25:00|31160.3|31104.3|31158.5|31095.8|31169.7|31109.9|31151.8|31081.5|350
1582497000000|2020-02-23 22:30:00|31158|31097.8|31156.1|31093.6|31170.9|31104|31150.4|31083.7|437
1582497300000|2020-02-23 22:35:00|31152|31101.5|31152.5|31089.8|31172.4|31106.2|31149.3|31086.9|444
1582497600000|2020-02-23 22:40:00|31153.6|31090.1|31155.7|31097.7|31161.2|31105.9|31147.8|31086.7|352
1582497900000|2020-02-23 22:45:00|31155.6|31097.6|31164.2|31102|31175.2|31111|31143.7|31088.3|531
1582498200000|2020-02-23 22:50:00|31165.2|31104.5|31162.4|31103|31190.6|31113.7|31156.6|31096.3|404
1582498500000|2020-02-23 22:55:00|31163.8|31102.4|31165.9|31103.9|31198.1|31112.8|31155.4|31094.4|359
1582498800000|2020-02-23 23:00:00|31174|31103.4|31145.7|31089.4|31181.4|31107.3|31140.7|31077.3|747
1582499100000|2020-02-23 23:05:00|31144|31089|31138.4|31088.4|31150.3|31093.2|31134.1|31080.1|658
1582499400000|2020-02-23 23:10:00|31138.6|31088.6|31119.5|31069.5|31138.9|31088.7|31115.7|31065.5|596
1582499700000|2020-02-23 23:15:00|31118.2|31068.2|31116.6|31066.6|31132.7|31079.7|31114.8|31062.5|742
1582500000000|2020-02-23 23:20:00|31116.9|31066.9|31115.9|31065.9|31131.9|31081.7|31097.1|31061.8|814
1582500300000|2020-02-23 23:25:00|31116|31066|31118.9|31068.9|31129.1|31084.4|31100.4|31063.3|783
1582500600000|2020-02-23 23:30:00|31119|31069|31105|31085|31135.5|31087.5|31101.3|31062|691
1582500900000|2020-02-23 23:35:00|31124.5|31074.5|31115|31065|31134.8|31087.3|31102.6|31064.4|536
1582501200000|2020-02-23 23:40:00|31116.2|31066.2|31137.6|31087.6|31140.7|31090.7|31096.7|31060.9|557
1582501500000|2020-02-23 23:45:00|31137.5|31087.5|31133.8|31083.8|31139.4|31088.4|31126.9|31076.9|377
1582501800000|2020-02-23 23:50:00|31134.8|31084.6|31137.6|31087.6|31144.1|31093.1|31129|31079|622
1582502100000|2020-02-23 23:55:00|31139|31089|31138.8|31082.8|31144.9|31092.9|31129.5|31079.5|502
1582502400000|2020-02-24 00:00:00|31138|31081.7|31137.2|31082|31144.5|31094.5|31133.2|31078.7|771
1582502700000|2020-02-24 00:05:00|31136.7|31081.1|31133.9|31083.9|31142|31088.7|31128.7|31074|667
1582503000000|2020-02-24 00:10:00|31134.1|31084.1|31137.9|31087.9|31140.2|31090.2|31129.1|31079.1|693
1582503300000|2020-02-24 00:15:00|31138.2|31087.2|31136.4|31086.4|31141.4|31090.5|31128.2|31078.2|721
1582503600000|2020-02-24 00:20:00|31138.1|31088.1|31138.8|31087.3|31141.6|31091.1|31132.2|31082.2|535
1582503900000|2020-02-24 00:25:00|31138.4|31088.4|31127.3|31077.3|31139.3|31089.3|31126.1|31075|572
1582504200000|2020-02-24 00:30:00|31127.7|31077.7|31133.3|31083.3|31135.4|31085.4|31126.2|31074.4|718
1582504500000|2020-02-24 00:35:00|31133.2|31083.2|31145.6|31095.6|31148.5|31098.2|31130.7|31080.7|803
1582504800000|2020-02-24 00:40:00|31146.9|31096.9|31159.2|31109.2|31163.2|31112.7|31142.5|31092.5|734
1582505100000|2020-02-24 00:45:00|31160.8|31108.5|31160|31109.1|31172|31118.1|31154.9|31104.9|758
1582505400000|2020-02-24 00:50:00|31160.2|31106.4|31158.9|31108.9|31164.9|31113.4|31151.1|31101.1|650
1582505700000|2020-02-24 00:55:00|31159.3|31109.3|31156.4|31106.4|31162.6|31110.8|31152.4|31101.8|572
1582506000000|2020-02-24 01:00:00|31156.5|31106.5|31153.8|31103.8|31159.7|31109.7|31150.6|31100.6|668
1582506300000|2020-02-24 01:05:00|31154.6|31104.6|31159.3|31109.3|31161.7|31111.7|31150.3|31100.3|557
1582506600000|2020-02-24 01:10:00|31157.1|31107.1|31164.7|31114.7|31169.2|31119.2|31155.9|31105.9|560
1582506900000|2020-02-24 01:15:00|31164.3|31114.3|31167.6|31117.6|31169.6|31119.6|31161.5|31111.5|460
1582507200000|2020-02-24 01:20:00|31167.7|31117.7|31169.7|31119.7|31172.7|31120.5|31165.6|31115.6|348
1582507500000|2020-02-24 01:25:00|31169.6|31119.6|31171.7|31121.7|31175.6|31124.6|31166.7|31116.7|414
1582507800000|2020-02-24 01:30:00|31172.1|31122.1|31173|31123|31178.2|31123.9|31166.5|31116.5|420
1582508100000|2020-02-24 01:35:00|31173.3|31123.3|31170.5|31120.5|31175|31124.3|31167.5|31117.5|378
1582508400000|2020-02-24 01:40:00|31170.4|31120.4|31169.8|31118|31174.2|31120.8|31165.3|31115.3|354
1582508700000|2020-02-24 01:45:00|31171.9|31118.1|31167.7|31117.7|31174.8|31121.1|31166.2|31115.4|473
1582509000000|2020-02-24 01:50:00|31167.6|31117.6|31165.7|31113.5|31171.3|31118.4|31159.6|31109.6|495
1582509300000|2020-02-24 01:55:00|31166.3|31113.2|31164.6|31114.6|31173|31119.3|31161.5|31111.5|425
1582509600000|2020-02-24 02:00:00|31164.7|31114.7|31167|31112.5|31172|31115.3|31159.9|31109|484
1582509900000|2020-02-24 02:05:00|31167.5|31112|31166.9|31116.9|31169.9|31116.9|31158.5|31108.5|360
1582510200000|2020-02-24 02:10:00|31166.5|31116.5|31161.5|31110.2|31169.7|31117.3|31157.6|31106.1|413
1582510500000|2020-02-24 02:15:00|31162.2|31110|31160.8|31110.8|31164.7|31111.3|31154.9|31104.9|335
1582510800000|2020-02-24 02:20:00|31160.9|31110.9|31163.7|31112.4|31166.2|31114.6|31155.2|31105.2|400
1582511100000|2020-02-24 02:25:00|31161.9|31111.9|31169.1|31114.1|31169.1|31116.5|31158.9|31108.9|402
1582511400000|2020-02-24 02:30:00|31168.5|31114|31172.6|31119|31175.3|31121.1|31164.7|31113.6|457
1582511700000|2020-02-24 02:35:00|31172.9|31118.8|31174.2|31120.5|31176|31122.8|31168.3|31118.3|391
1582512000000|2020-02-24 02:40:00|31171.9|31121.9|31166|31116|31173.4|31122.4|31161.5|31111.5|446
1582512300000|2020-02-24 02:45:00|31167.7|31117.7|31168.5|31114.6|31171.2|31118|31163.7|31112|440
1582512600000|2020-02-24 02:50:00|31168.2|31114.8|31169.2|31119.2|31174.4|31120|31160.2|31110.2|418
1582512900000|2020-02-24 02:55:00|31169|31119|31180|31130|31181.9|31130.4|31168.5|31118.2|580
1582513200000|2020-02-24 03:00:00|31180.2|31130.2|31178.3|31126.2|31184|31130.3|31174.9|31123.8|464
1582513500000|2020-02-24 03:05:00|31178.8|31126.1|31180|31130|31184|31131.6|31175.7|31124.1|499
1582513800000|2020-02-24 03:10:00|31178.6|31128.6|31181.7|31127|31184.8|31130.2|31171.3|31121.3|354
1582514100000|2020-02-24 03:15:00|31181.6|31127.3|31182.9|31128.8|31186.6|31131.2|31175.7|31125.7|390
1582514400000|2020-02-24 03:20:00|31182.7|31128.5|31179.1|31129.1|31185.5|31131.7|31173.5|31123.5|348
1582514700000|2020-02-24 03:25:00|31180.3|31129.4|31177.1|31127.1|31186.8|31131.7|31173.8|31123.8|342
1582515000000|2020-02-24 03:30:00|31176.9|31126.9|31181.1|31128.5|31186.2|31130.4|31175.8|31124.8|440
1582515300000|2020-02-24 03:35:00|31178|31127.9|31175.2|31125.2|31181.6|31130.6|31173.6|31123.6|404
1582515600000|2020-02-24 03:40:00|31175.3|31125.3|31174.8|31124.8|31178.1|31128.1|31168.8|31118.8|265
1582515900000|2020-02-24 03:45:00|31173.9|31123.9|31179|31129|31180.5|31129.9|31169.5|31119.5|332
1582516200000|2020-02-24 03:50:00|31179.4|31129.4|31181.3|31131.3|31182.4|31132.4|31176.7|31126.7|379
1582516500000|2020-02-24 03:55:00|31181|31131|31180.5|31130.5|31183.4|31133.4|31177.4|31127.4|363
1582516800000|2020-02-24 04:00:00|31178.8|31128.8|31180.5|31130.5|31184.2|31134.2|31177.7|31127.7|323
1582517100000|2020-02-24 04:05:00|31180.9|31130.9|31177.1|31127.1|31183.8|31133.8|31176.1|31126.1|353
1582517400000|2020-02-24 04:10:00|31177.3|31127.3|31177.2|31127.2|31182.6|31132.5|31176.2|31126.2|272
1582517700000|2020-02-24 04:15:00|31177.9|31127.9|31183.3|31133.3|31185.6|31134.2|31176.2|31126.2|296
1582518000000|2020-02-24 04:20:00|31183.5|31133.5|31182.5|31132.5|31192.3|31134|31177.7|31127.7|254
1582518300000|2020-02-24 04:25:00|31180.6|31130.6|31183.4|31133.4|31185.2|31134.3|31175.6|31125.6|277
1582518600000|2020-02-24 04:30:00|31183.6|31133.6|31184.7|31133.1|31186.9|31135.7|31178.3|31128.3|324
1582518900000|2020-02-24 04:35:00|31183.9|31133.2|31183.9|31133.9|31188.8|31137.6|31180.2|31130.2|312
1582519200000|2020-02-24 04:40:00|31183.8|31133.8|31185.9|31135.9|31188|31137.5|31179|31129|318
1582519500000|2020-02-24 04:45:00|31185.5|31135.5|31187.9|31137.9|31190.2|31140.2|31183|31133|307
1582519800000|2020-02-24 04:50:00|31187.3|31137.3|31182.4|31132.4|31190.6|31139.8|31176.6|31126.6|268
1582520100000|2020-02-24 04:55:00|31182.2|31132.2|31184.7|31134.7|31189.2|31135.3|31178.8|31128.8|302
1582520400000|2020-02-24 05:00:00|31181.2|31131.2|31182.7|31132.7|31184.1|31134.1|31177.7|31127.7|381
1582520700000|2020-02-24 05:05:00|31182.8|31132.8|31183|31133|31186.6|31135.3|31179.8|31129.8|323
1582521000000|2020-02-24 05:10:00|31183.3|31133.3|31182.6|31132.6|31185.4|31135.4|31180.9|31130.9|299
1582521300000|2020-02-24 05:15:00|31182.9|31132.9|31180.9|31130.9|31184.3|31133.9|31176.9|31126.9|281
1582521600000|2020-02-24 05:20:00|31181.2|31131.2|31187.6|31137.6|31189.2|31139.2|31179.7|31129.7|357
1582521900000|2020-02-24 05:25:00|31187.7|31137.7|31188.8|31138.8|31192.3|31142.3|31184.4|31134.4|372
1582522200000|2020-02-24 05:30:00|31190|31140|31184.9|31134.9|31191.1|31141.1|31180.9|31130.9|367
1582522500000|2020-02-24 05:35:00|31183.8|31133.8|31183.1|31133.1|31185.9|31135.9|31179.3|31129.3|354
1582522800000|2020-02-24 05:40:00|31182.9|31132.9|31184|31134|31186.1|31136.1|31172.8|31122.8|353
1582523100000|2020-02-24 05:45:00|31184.2|31134.2|31195.9|31145.9|31196.8|31146.8|31182.4|31132.4|446
1582523400000|2020-02-24 05:50:00|31196.6|31146.6|31198.3|31148.3|31201.8|31151.8|31192.5|31142.5|465
1582523700000|2020-02-24 05:55:00|31198.4|31148.4|31205.2|31155.2|31207.1|31157.1|31196.1|31146.1|497
1582524000000|2020-02-24 06:00:00|31205.3|31155.3|31195|31145|31206.2|31156.2|31189.8|31139.8|584
1582524300000|2020-02-24 06:05:00|31195.1|31145.1|31194.5|31144.5|31198.6|31148.6|31193.2|31143.2|422
1582524600000|2020-02-24 06:10:00|31194.7|31144.7|31203.3|31153.3|31209.8|31159.8|31192.6|31142.6|491
1582524900000|2020-02-24 06:15:00|31202.9|31152.9|31206.1|31156.1|31208.2|31158.2|31202.3|31152.3|396
1582525200000|2020-02-24 06:20:00|31206|31156|31204.5|31154.5|31206.8|31156.8|31203.6|31153.6|257
1582525500000|2020-02-24 06:25:00|31204.7|31154.7|31203.1|31153.1|31208.2|31158.2|31201.9|31151.9|440
1582525800000|2020-02-24 06:30:00|31203.2|31153.2|31201.5|31151.5|31210|31160|31200.6|31150.6|416
1582526100000|2020-02-24 06:35:00|31201.7|31151.7|31200|31150|31203.8|31153.8|31198.9|31148.9|349
1582526400000|2020-02-24 06:40:00|31200.1|31150.1|31196.1|31176.1|31212.4|31177.5|31194.1|31149.5|379
1582526700000|2020-02-24 06:45:00|31196.7|31176.7|31205.5|31185.5|31220.1|31186.1|31194.8|31159.9|416
1582527000000|2020-02-24 06:50:00|31205.6|31185.6|31202.4|31182.4|31206.2|31186.2|31200.2|31180.2|362
1582527300000|2020-02-24 06:55:00|31202.1|31182.1|31218.9|31168.9|31230.7|31192.7|31198.6|31162.5|510
1582527600000|2020-02-24 07:00:00|31217.9|31167.9|31252|31202|31256.3|31209.2|31208.8|31158.8|797
1582527900000|2020-02-24 07:05:00|31252.4|31202.4|31261.3|31211.3|31276.3|31226.3|31238.3|31198.7|964
1582528200000|2020-02-24 07:10:00|31261.7|31211.7|31277.8|31227.8|31277.8|31236.5|31238|31202|842
1582528500000|2020-02-24 07:15:00|31263.3|31243.3|31283.3|31233.3|31289|31253.2|31261.8|31213.3|781
1582528800000|2020-02-24 07:20:00|31283.6|31233.6|31260.2|31240.2|31285.4|31249.8|31259.7|31227.3|455
1582529100000|2020-02-24 07:25:00|31260.3|31240.3|31264.9|31214.9|31272.9|31241.9|31245.8|31202.4|657
1582529400000|2020-02-24 07:30:00|31265.4|31215.4|31277.1|31227.1|31281.9|31246.2|31253|31213.5|632
1582529700000|2020-02-24 07:35:00|31276.6|31226.6|31275.7|31255.7|31293.8|31258.6|31262.4|31224.5|659
1582530000000|2020-02-24 07:40:00|31275.8|31255.8|31297.7|31277.7|31314.5|31282.5|31272.5|31252.5|685
1582530300000|2020-02-24 07:45:00|31300.2|31280.2|31291.9|31271.9|31303.4|31283.4|31290.3|31270.3|619
1582530600000|2020-02-24 07:50:00|31291.7|31271.7|31285|31265|31292.5|31272.5|31280.3|31260.3|512
1582530900000|2020-02-24 07:55:00|31285.5|31265.5|31289.7|31269.7|31291.5|31271.5|31283.4|31263.4|540
1582531200000|2020-02-24 08:00:00|31289.4|31269.4|31271|31251|31295.8|31275.8|31259|31227.6|905
1582531500000|2020-02-24 08:05:00|31271.1|31251.1|31247.2|31227.2|31272.2|31252.2|31237.7|31217.5|774
1582531800000|2020-02-24 08:10:00|31246.9|31226.9|31263.8|31243.8|31264.4|31244.4|31246.4|31226.4|745
1582532100000|2020-02-24 08:15:00|31263.7|31243.7|31267|31247|31284.2|31247.7|31252.5|31220.4|736
1582532400000|2020-02-24 08:20:00|31267.1|31247.1|31275.4|31255.4|31293.5|31258.1|31258.3|31238.3|773
1582532700000|2020-02-24 08:25:00|31275.5|31255.5|31265.4|31245.4|31276.4|31256.4|31263.7|31243.7|813
1582533000000|2020-02-24 08:30:00|31266|31246|31286.9|31266.9|31312.6|31285.9|31264.4|31244.4|868
1582533300000|2020-02-24 08:35:00|31288.5|31268.5|31276|31256|31293.4|31273.4|31275.2|31255.2|765
1582533600000|2020-02-24 08:40:00|31275.9|31255.9|31277.8|31257.8|31292.5|31262.6|31272|31242.5|673
1582533900000|2020-02-24 08:45:00|31278|31258|31277.6|31257.6|31282.4|31262.4|31269.3|31249.3|785
1582534200000|2020-02-24 08:50:00|31277.7|31257.7|31267.2|31247.2|31283|31263|31265.7|31245.7|673
1582534500000|2020-02-24 08:55:00|31266.8|31246.8|31252.9|31202.9|31269.7|31249.7|31233.1|31198|733
1582534800000|2020-02-24 09:00:00|31253.3|31203.3|31192.8|31172.8|31253.3|31209.6|31192.6|31155.8|958
1582535100000|2020-02-24 09:05:00|31192.4|31172.4|31219.9|31199.9|31233.3|31200.9|31192.3|31171.5|774
1582535400000|2020-02-24 09:10:00|31220.6|31200.6|31215.8|31195.8|31225|31205|31212.6|31192.6|736
1582535700000|2020-02-24 09:15:00|31217.1|31197.1|31237.8|31217.8|31239|31219|31216.9|31196.9|694
1582536000000|2020-02-24 09:20:00|31237.7|31217.7|31255.8|31235.8|31273.3|31251.8|31237.4|31217.4|726
1582536300000|2020-02-24 09:25:00|31255.7|31235.7|31255|31235|31270.5|31246|31254.7|31220|690
1582536600000|2020-02-24 09:30:00|31254.5|31234.5|31250.8|31230.8|31257.9|31237.9|31246.6|31226.6|512
1582536900000|2020-02-24 09:35:00|31250.9|31230.9|31250.3|31230.3|31252.3|31232.3|31243.2|31223.2|616
1582537200000|2020-02-24 09:40:00|31250.2|31230.2|31256.3|31236.3|31263.4|31238.4|31242|31207|694
1582537500000|2020-02-24 09:45:00|31256|31236|31293.8|31273.8|31299.7|31279.7|31255.9|31235.9|822
1582537800000|2020-02-24 09:50:00|31293.6|31273.6|31296.8|31276.8|31300.9|31280.9|31276.3|31256.3|838
1582538100000|2020-02-24 09:55:00|31297.1|31277.1|31291.4|31271.4|31298.8|31278.8|31284.6|31264.6|775
1582538400000|2020-02-24 10:00:00|31291.1|31271.1|31278.3|31258.3|31292.1|31272.1|31275|31255|575
1582538700000|2020-02-24 10:05:00|31278.5|31258.5|31258|31238|31289.1|31263|31255.8|31235.8|765
1582539000000|2020-02-24 10:10:00|31257.7|31237.7|31255.5|31235.5|31269.2|31239|31247.5|31215.4|631
1582539300000|2020-02-24 10:15:00|31254.4|31234.4|31250|31230|31272.4|31243.2|31247.5|31212.1|615
1582539600000|2020-02-24 10:20:00|31249.9|31229.9|31242.5|31222.5|31259.4|31232.5|31235.3|31206.7|676
1582539900000|2020-02-24 10:25:00|31242.1|31222.1|31259.2|31239.2|31273.8|31239.9|31240.5|31220.5|650
1582540200000|2020-02-24 10:30:00|31259|31239|31257.4|31237.4|31264.2|31244.2|31255.3|31235.3|637
1582540500000|2020-02-24 10:35:00|31257.2|31237.2|31250.6|31230.6|31257.2|31237.2|31244.4|31224.4|526
1582540800000|2020-02-24 10:40:00|31250.4|31230.4|31246.4|31226.4|31255.1|31235.1|31240.1|31220.1|596
1582541100000|2020-02-24 10:45:00|31249.4|31229.4|31235.2|31215.2|31251.6|31231.6|31232.8|31212.8|728
1582541400000|2020-02-24 10:50:00|31235.6|31215.6|31253.1|31233.1|31268.4|31236.3|31234.5|31214.5|636
1582541700000|2020-02-24 10:55:00|31253.2|31233.2|31251|31231|31255.4|31235.4|31246.8|31226.8|622
1582542000000|2020-02-24 11:00:00|31250.9|31230.9|31254.5|31234.5|31255.2|31235.2|31247.9|31227.9|543
1582542300000|2020-02-24 11:05:00|31254.7|31234.7|31254.8|31234.8|31263.9|31243.9|31253.7|31233.7|581
1582542600000|2020-02-24 11:10:00|31254.4|31234.4|31258.5|31238.5|31264.3|31244.3|31234.1|31214.1|631
1582542900000|2020-02-24 11:15:00|31258.4|31238.4|31256.7|31236.7|31260.3|31240.3|31248.1|31228.1|629
1582543200000|2020-02-24 11:20:00|31256.6|31236.6|31259.3|31239.3|31264.3|31244.3|31254.9|31234.9|530
1582543500000|2020-02-24 11:25:00|31259.4|31239.4|31272.8|31252.8|31281.8|31261.8|31251.3|31231.3|565
1582543800000|2020-02-24 11:30:00|31273.1|31253.1|31266.8|31246.8|31274.5|31254.5|31262.6|31242.6|598
1582544100000|2020-02-24 11:35:00|31267|31247|31277.9|31257.9|31280.1|31260.1|31262.3|31242.3|556
1582544400000|2020-02-24 11:40:00|31278.1|31258.1|31246.8|31226.8|31280|31260|31233.1|31195.8|631
1582544700000|2020-02-24 11:45:00|31247.3|31227.3|31242.5|31222.5|31259.4|31239.4|31241.9|31221.9|629
1582545000000|2020-02-24 11:50:00|31242.7|31222.7|31239.7|31219.7|31249.2|31229.2|31236.8|31216.8|581
1582545300000|2020-02-24 11:55:00|31239.8|31219.8|31241|31221|31243.5|31223.5|31222|31202|679
1582545600000|2020-02-24 12:00:00|31240.7|31220.7|31243.4|31223.4|31256.8|31236.8|31240.3|31220.3|683
1582545900000|2020-02-24 12:05:00|31243.2|31223.2|31242.9|31222.9|31245.2|31225.2|31237.8|31217.8|553
1582546200000|2020-02-24 12:10:00|31242.8|31222.8|31238.1|31218.1|31245.2|31225.2|31238|31218|591
1582546500000|2020-02-24 12:15:00|31237.9|31217.9|31233.4|31213.4|31241.8|31221.8|31230.9|31210.9|570
1582546800000|2020-02-24 12:20:00|31233.5|31213.5|31229.6|31209.6|31235|31215|31227.9|31207.9|495
1582547100000|2020-02-24 12:25:00|31229.3|31209.3|31217.6|31197.6|31232.8|31212.8|31214.1|31194.1|642
1582547400000|2020-02-24 12:30:00|31217.3|31197.3|31223.2|31203.2|31225.5|31205.5|31217|31197|719
1582547700000|2020-02-24 12:35:00|31223.3|31203.3|31223.4|31203.4|31230.9|31210.9|31221.9|31201.9|650
1582548000000|2020-02-24 12:40:00|31223.5|31203.5|31210.2|31190.2|31228.9|31204.9|31185.5|31165.5|791
1582548300000|2020-02-24 12:45:00|31210.4|31190.4|31203.5|31183.5|31227.7|31193.8|31202.8|31175.2|591
1582548600000|2020-02-24 12:50:00|31204|31184|31203.4|31183.4|31205.7|31185.7|31196.7|31176.7|522
1582548900000|2020-02-24 12:55:00|31203.7|31183.7|31216.7|31196.7|31223|31203|31200.3|31180.3|829
1582549200000|2020-02-24 13:00:00|31216.4|31196.4|31205|31185|31217.1|31197.1|31203.3|31183.3|791
1582549500000|2020-02-24 13:05:00|31205.1|31185.1|31211|31191|31212.8|31192.8|31202.8|31182.8|681
1582549800000|2020-02-24 13:10:00|31211.8|31191.8|31213.1|31193.1|31223.4|31203.4|31210.8|31190.8|650
1582550100000|2020-02-24 13:15:00|31213.2|31193.2|31218.2|31198.2|31219|31199|31211|31191|627
1582550400000|2020-02-24 13:20:00|31218.8|31198.8|31218.1|31198.1|31222.4|31202.4|31214.8|31194.8|568
1582550700000|2020-02-24 13:25:00|31218.2|31198.2|31207.7|31187.7|31230.1|31201.2|31207.4|31175.6|545
1582551000000|2020-02-24 13:30:00|31207.6|31187.6|31212.4|31192.4|31226.8|31195.5|31206.8|31176|623
1582551300000|2020-02-24 13:35:00|31212.5|31192.5|31221.7|31201.7|31222.7|31202.7|31212.2|31192.2|594
1582551600000|2020-02-24 13:40:00|31221.6|31201.6|31231.7|31211.7|31235.3|31213.1|31220.3|31185.3|642
1582551900000|2020-02-24 13:45:00|31231.5|31211.5|31249.6|31229.6|31252.3|31232.3|31231.5|31211.5|630
1582552200000|2020-02-24 13:50:00|31249.4|31229.4|31255.4|31235.4|31257|31237|31249.1|31229.1|549
1582552500000|2020-02-24 13:55:00|31255.2|31235.2|31255.1|31235.1|31261.7|31241.7|31252.1|31232.1|486
1582552800000|2020-02-24 14:00:00|31255.8|31235.8|31279|31259|31310.1|31276.1|31251|31215.4|803
1582553100000|2020-02-24 14:05:00|31278.9|31258.9|31258.5|31238.5|31284.3|31264.3|31254.4|31234.4|782
1582553400000|2020-02-24 14:10:00|31257.5|31237.5|31256.7|31236.7|31258.4|31238.4|31244|31224|793
1582553700000|2020-02-24 14:15:00|31257|31237|31267.5|31247.5|31269.4|31249.4|31252.5|31232.5|883
1582554000000|2020-02-24 14:20:00|31267.4|31247.4|31255.2|31235.2|31273.6|31253.6|31253.2|31233.2|886
1582554300000|2020-02-24 14:25:00|31254.8|31234.8|31242.4|31222.4|31260.6|31240.6|31234.9|31214.9|797
1582554600000|2020-02-24 14:30:00|31242.5|31222.5|31251.9|31231.9|31263|31243|31237.1|31217.1|848
1582554900000|2020-02-24 14:35:00|31251.7|31231.7|31253.9|31233.9|31256.4|31236.4|31242.4|31222.4|786
1582555200000|2020-02-24 14:40:00|31253.3|31233.3|31235.5|31215.5|31253.6|31233.6|31227.9|31207.9|689
1582555500000|2020-02-24 14:45:00|31235.9|31215.9|31226.9|31206.9|31240.8|31220.8|31225.5|31205.5|711
1582555800000|2020-02-24 14:50:00|31226.7|31206.7|31182.3|31162.3|31227.8|31207.8|31174.4|31144.9|883
1582556100000|2020-02-24 14:55:00|31182|31162|31199.9|31179.9|31205|31185|31181.5|31161.5|770
1582556400000|2020-02-24 15:00:00|31198.4|31178.4|31180.8|31160.8|31213.7|31193.7|31176.6|31142|844
1582556700000|2020-02-24 15:05:00|31181.3|31161.3|31172.5|31152.5|31182.4|31162.4|31167.2|31147.2|825
1582557000000|2020-02-24 15:10:00|31170|31150|31184.7|31164.7|31189|31168|31169.3|31139|768
1582557300000|2020-02-24 15:15:00|31184.4|31164.4|31183.9|31163.9|31188.9|31168.9|31173.9|31153.9|706
1582557600000|2020-02-24 15:20:00|31183.6|31163.6|31199|31179|31205.9|31185.9|31180.9|31160.9|720
1582557900000|2020-02-24 15:25:00|31199.5|31179.5|31195.6|31175.6|31208|31188|31194.7|31174.7|683
1582558200000|2020-02-24 15:30:00|31195.2|31175.2|31189.6|31169.6|31200.5|31180.5|31180.8|31145.3|836
1582558500000|2020-02-24 15:35:00|31189.7|31169.7|31161.7|31141.7|31198.1|31170.9|31156.5|31121.9|975
1582558800000|2020-02-24 15:40:00|31161.4|31141.4|31169.2|31149.2|31173.8|31153.8|31154.8|31134.8|866
1582559100000|2020-02-24 15:45:00|31169.3|31149.3|31153.2|31133.2|31169.7|31149.7|31152.8|31132.8|810
1582559400000|2020-02-24 15:50:00|31154.3|31134.3|31149.7|31129.7|31175.4|31155.4|31149.1|31129.1|840
1582559700000|2020-02-24 15:55:00|31150.6|31130.6|31161.8|31141.8|31167.1|31147.1|31140.1|31120.1|932
1582560000000|2020-02-24 16:00:00|31162.1|31142.1|31160.5|31140.5|31166.7|31146.7|31144.2|31124.2|898
1582560300000|2020-02-24 16:05:00|31160.4|31140.4|31174|31154|31176.6|31156.6|31159.3|31139.3|665
1582560600000|2020-02-24 16:10:00|31174.2|31154.2|31178.4|31158.4|31188.8|31168.8|31166|31146|746
1582560900000|2020-02-24 16:15:00|31178.6|31158.6|31166.8|31146.8|31179.2|31159.2|31166.5|31146.5|662
1582561200000|2020-02-24 16:20:00|31166.9|31146.9|31156.1|31136.1|31168.6|31148.6|31155.7|31135.7|653
1582561500000|2020-02-24 16:25:00|31155.8|31135.8|31146.1|31126.1|31159.3|31139.3|31145.8|31125.8|672
1582561800000|2020-02-24 16:30:00|31146.3|31126.3|31145|31125|31151.2|31131.2|31139.6|31119.6|776
1582562100000|2020-02-24 16:35:00|31144.9|31124.9|31154.9|31134.9|31157.5|31137.5|31140.5|31120.5|764
1582562400000|2020-02-24 16:40:00|31154.6|31134.6|31154.1|31134.1|31165.6|31145.6|31151.1|31131.1|814
1582562700000|2020-02-24 16:45:00|31154.4|31134.4|31170.4|31150.4|31171.1|31151.1|31151.6|31131.6|678
1582563000000|2020-02-24 16:50:00|31170.6|31150.6|31167.1|31147.1|31174.5|31154.5|31164.7|31144.7|627
1582563300000|2020-02-24 16:55:00|31168.4|31148.4|31158.4|31138.4|31168.5|31148.5|31156.7|31136.7|703
1582563600000|2020-02-24 17:00:00|31158.7|31138.7|31153.3|31133.3|31166.6|31146.6|31148|31128|665
1582563900000|2020-02-24 17:05:00|31153.1|31133.1|31133.2|31113.2|31153.1|31133.1|31132.6|31112.6|661
1582564200000|2020-02-24 17:10:00|31133.3|31113.3|31134.1|31114.1|31139.1|31119.1|31118.8|31098.8|658
1582564500000|2020-02-24 17:15:00|31134|31114|31137.6|31117.6|31139.1|31119.1|31125.8|31105.8|643
1582564800000|2020-02-24 17:20:00|31136.9|31116.9|31130.8|31110.8|31138.4|31118.4|31126.7|31106.7|616
1582565100000|2020-02-24 17:25:00|31130.9|31110.9|31125.9|31105.9|31131.2|31111.2|31110.3|31090.3|782
1582565400000|2020-02-24 17:30:00|31126.1|31106.1|31120.2|31100.2|31134.1|31114.1|31115.7|31095.7|669
1582565700000|2020-02-24 17:35:00|31120.1|31100.1|31124.9|31104.9|31126.8|31106.8|31119.8|31099.8|601
1582566000000|2020-02-24 17:40:00|31124.7|31104.7|31122.5|31102.5|31136.6|31106.4|31117.3|31086.6|560
1582566300000|2020-02-24 17:45:00|31122.7|31102.7|31112.3|31092.3|31127|31107|31110|31090|641
1582566600000|2020-02-24 17:50:00|31112.1|31092.1|31100.7|31080.7|31112.6|31092.6|31095.6|31075.6|599
1582566900000|2020-02-24 17:55:00|31102.2|31082.2|31097.4|31077.4|31102.3|31082.3|31095.5|31075.5|528
1582567200000|2020-02-24 18:00:00|31097.9|31077.9|31102.2|31082.2|31104.7|31084.7|31095|31075|552
1582567500000|2020-02-24 18:05:00|31101.5|31081.5|31098.9|31078.9|31101.8|31081.8|31094.4|31074.4|455
1582567800000|2020-02-24 18:10:00|31098.8|31078.8|31098.6|31078.6|31101|31081|31096|31076|371
1582568100000|2020-02-24 18:15:00|31098.7|31078.7|31099.3|31079.3|31100.5|31080.5|31096.6|31076.6|412
1582568400000|2020-02-24 18:20:00|31099.5|31079.5|31107.3|31087.3|31107.3|31087.3|31099.3|31079.3|468
1582568700000|2020-02-24 18:25:00|31107.1|31087.1|31106.1|31086.1|31108.6|31088.6|31102.3|31082.3|504
1582569000000|2020-02-24 18:30:00|31106.2|31086.2|31110.4|31090.4|31111.1|31091.1|31104.4|31084.4|461
1582569300000|2020-02-24 18:35:00|31110.3|31090.3|31113.8|31093.8|31115.4|31095.4|31108.2|31088.2|435
1582569600000|2020-02-24 18:40:00|31113.3|31093.3|31115.7|31095.7|31117.2|31097.2|31107.9|31087.9|408
1582569900000|2020-02-24 18:45:00|31116.5|31096.5|31117|31097|31120.5|31100.5|31114.5|31094.5|410
1582570200000|2020-02-24 18:50:00|31116.9|31096.9|31127.5|31107.5|31128.7|31108.7|31116.9|31096.9|386
1582570500000|2020-02-24 18:55:00|31127|31107|31118.8|31098.8|31127.2|31107.2|31115.9|31095.9|423
1582570800000|2020-02-24 19:00:00|31119.7|31099.7|31122.3|31102.3|31122.5|31102.5|31117.3|31097.3|476
1582571100000|2020-02-24 19:05:00|31123|31103|31135|31115|31136.6|31116.6|31121.6|31101.6|443
1582571400000|2020-02-24 19:10:00|31137.2|31117.2|31134.6|31114.6|31140.9|31120.9|31132.4|31112.4|471
1582571700000|2020-02-24 19:15:00|31134.5|31114.5|31131.2|31111.2|31136.8|31116.8|31127.7|31107.7|535
1582572000000|2020-02-24 19:20:00|31130.9|31110.9|31141.8|31121.8|31143.1|31123.1|31130.7|31110.7|450
1582572300000|2020-02-24 19:25:00|31143.1|31123.1|31146.4|31126.4|31153.4|31133.4|31141.9|31121.9|595
1582572600000|2020-02-24 19:30:00|31146.2|31126.2|31156.8|31136.8|31161.5|31141.5|31145.4|31125.4|646
1582572900000|2020-02-24 19:35:00|31156.9|31136.9|31166.6|31146.6|31170.8|31150.8|31152.7|31132.7|482
1582573200000|2020-02-24 19:40:00|31167.2|31147.2|31164.3|31144.3|31169|31149|31162.5|31142.5|491
1582573500000|2020-02-24 19:45:00|31164|31144|31168.4|31148.4|31183.7|31163.7|31164|31144|496
1582573800000|2020-02-24 19:50:00|31168.1|31148.1|31173.9|31153.9|31194.6|31161.7|31167.4|31136.3|567
1582574100000|2020-02-24 19:55:00|31174.2|31154.2|31185.6|31165.6|31202|31167.5|31164.6|31144.6|631
1582574400000|2020-02-24 20:00:00|31185.4|31165.4|31192.2|31142.2|31207.2|31167.5|31173.8|31139.7|623
1582574700000|2020-02-24 20:05:00|31192.4|31142.4|31192.4|31142.4|31196.3|31159.6|31174.1|31138.2|480
1582575000000|2020-02-24 20:10:00|31192.3|31142.3|31173.9|31153.9|31192.8|31158.9|31171.2|31137.9|419
1582575300000|2020-02-24 20:15:00|31173.7|31153.7|31186.4|31136.4|31188.6|31153.9|31166.8|31131.1|636
1582575600000|2020-02-24 20:20:00|31186.5|31136.5|31184.5|31134.5|31190.3|31155.2|31168.2|31133.2|520
1582575900000|2020-02-24 20:25:00|31184.3|31134.3|31182|31132|31187.2|31152.6|31162.6|31129.4|583
1582576200000|2020-02-24 20:30:00|31181.8|31131.8|31163.9|31143.9|31184|31149.4|31162.4|31127.6|554
1582576500000|2020-02-24 20:35:00|31164.7|31144.7|31174.2|31124.2|31180.7|31145.5|31157.3|31122.9|623
1582576800000|2020-02-24 20:40:00|31174.4|31124.4|31151.8|31131.8|31176.9|31139.6|31150.9|31112.5|519
1582577100000|2020-02-24 20:45:00|31151.7|31131.7|31151.6|31131.6|31172.9|31136.1|31150.9|31116.7|551
1582577400000|2020-02-24 20:50:00|31151.5|31131.5|31164.9|31114.9|31171.6|31133.7|31147.2|31111.7|600
1582577700000|2020-02-24 20:55:00|31165|31115|31176.3|31126.3|31177.7|31138.5|31149|31113.5|532
1582578000000|2020-02-24 21:00:00|31174.6|31124.6|31175.4|31125.4|31181|31142.4|31157.7|31120.3|462
1582578300000|2020-02-24 21:05:00|31174.6|31124.6|31161.1|31141.1|31180.5|31145.5|31155|31114|441
1582578600000|2020-02-24 21:10:00|31161.4|31141.4|31173.9|31123.9|31179.2|31144.4|31156.6|31119.1|529
1582578900000|2020-02-24 21:15:00|31174.4|31124.4|31181.1|31131.1|31184.2|31150|31158.4|31121.7|441
1582579200000|2020-02-24 21:20:00|31181.6|31131.6|31164|31144|31182.3|31148.5|31159.6|31123.5|423
1582579500000|2020-02-24 21:25:00|31164.4|31144.4|31184.1|31134.1|31184.1|31152|31161.4|31123.3|315
1582579800000|2020-02-24 21:30:00|31183.9|31133.9|31170.1|31150.1|31185|31150.5|31165.4|31128.5|406
1582580100000|2020-02-24 21:35:00|31170.2|31150.2|31187.6|31137.6|31192|31157.1|31168.9|31134.6|473
1582580400000|2020-02-24 21:40:00|31188.6|31138.6|31170|31150|31190.7|31155.4|31167.6|31131.6|418
1582580700000|2020-02-24 21:45:00|31170.5|31150.5|31184.8|31134.8|31190.7|31153.1|31162.9|31127.3|396
1582581000000|2020-02-24 21:50:00|31184.7|31134.7|31181.7|31131.7|31188.8|31150.1|31166.5|31131|544
1582581300000|2020-02-24 21:55:00|31183.3|31133.3|31176|31126|31191.7|31133.7|31172.1|31108.2|485
1582581600000|2020-02-24 22:00:00|31175.4|31125.4|31186.7|31136.7|31189.7|31136.8|31175.4|31125.4|40
1582581900000|2020-02-24 22:05:00|31195.9|31134.3|31201|31125.9|31219.9|31139|31184.9|31111.1|231
1582582200000|2020-02-24 22:10:00|31201.9|31125.4|31195.2|31129.2|31222.8|31139.3|31181.9|31105.7|255
1582582500000|2020-02-24 22:15:00|31194.2|31130.6|31195.2|31129.4|31207.1|31138.1|31180.3|31123.9|413
1582582800000|2020-02-24 22:20:00|31196.5|31128.2|31191.4|31120.6|31206.8|31137.6|31184.8|31111.2|487
1582583100000|2020-02-24 22:25:00|31191.7|31121|31186.2|31128.5|31202.3|31133.4|31183.4|31120.1|319
1582583400000|2020-02-24 22:30:00|31186.4|31127.1|31182.2|31127.5|31220.5|31130.2|31178.9|31112.7|556
1582583700000|2020-02-24 22:35:00|31184|31128.8|31191.1|31127.5|31215.2|31130.9|31179.2|31114.5|538
1582584000000|2020-02-24 22:40:00|31185.5|31131.5|31187.6|31127.1|31223.7|31131.5|31180.3|31110.6|511
1582584300000|2020-02-24 22:45:00|31180.9|31123.9|31182|31122.5|31189.9|31133.6|31178.5|31119.7|369
1582584600000|2020-02-24 22:50:00|31181.4|31121.1|31197.4|31122.7|31211.3|31131.2|31177.4|31100.1|577
1582584900000|2020-02-24 22:55:00|31196.9|31123.8|31194.1|31136.6|31205.2|31139.2|31185.4|31107.2|833
1582585200000|2020-02-24 23:00:00|31192.2|31137.6|31189.7|31139.7|31192.8|31141.5|31183.5|31133.5|404
1582585500000|2020-02-24 23:05:00|31188.1|31138.1|31196.3|31146.3|31198.1|31148.1|31184.5|31134.5|340
1582585800000|2020-02-24 23:10:00|31195.3|31145.3|31201.4|31151.4|31204.4|31154.4|31192.4|31142.4|328
1582586100000|2020-02-24 23:15:00|31203.6|31153.6|31203|31153|31206.8|31156.6|31200.3|31146.9|516
1582586400000|2020-02-24 23:20:00|31203.1|31153.1|31199.9|31149.9|31205.2|31154.9|31197.7|31147.6|352
1582586700000|2020-02-24 23:25:00|31199.8|31149.8|31205.1|31151.6|31208.9|31154.5|31195.9|31145.9|457
1582587000000|2020-02-24 23:30:00|31206.6|31150|31196|31146|31206.6|31156|31194.2|31144.2|432
1582587300000|2020-02-24 23:35:00|31195.9|31145.9|31199|31143.1|31200|31149.2|31190.2|31140.2|401
1582587600000|2020-02-24 23:40:00|31198.6|31145.2|31194.9|31144.8|31200.2|31150.1|31191.4|31141.4|436
1582587900000|2020-02-24 23:45:00|31194.8|31144.2|31201.5|31151.5|31204.2|31154.1|31193.8|31143.8|497
1582588200000|2020-02-24 23:50:00|31200.4|31150.4|31203.3|31153.3|31209.5|31159.5|31198.1|31147.9|451
1582588500000|2020-02-24 23:55:00|31204.2|31154.2|31206.3|31156.3|31208.1|31158.1|31200.6|31150.4|539
1582588800000|2020-02-25 00:00:00|31207.5|31157.5|31200.6|31150.6|31219|31158.8|31199.2|31143|640
1582589100000|2020-02-25 00:05:00|31200.5|31150.5|31198.8|31148.8|31203.8|31153.8|31198|31148|543
1582589400000|2020-02-25 00:10:00|31199.1|31149.1|31199.7|31149.7|31202.5|31152.4|31195.2|31145.2|562
1582589700000|2020-02-25 00:15:00|31199.6|31149.6|31196.5|31146.5|31201.5|31151.4|31194.5|31144.5|471
1582590000000|2020-02-25 00:20:00|31196.8|31146.8|31197|31147|31200.2|31150.2|31192.9|31142.9|386
1582590300000|2020-02-25 00:25:00|31196.6|31146.6|31196.2|31146.2|31203.7|31152.4|31195|31145|396
1582590600000|2020-02-25 00:30:00|31195.9|31145.9|31194.8|31144.8|31199.5|31149.5|31191.3|31141.3|418
1582590900000|2020-02-25 00:35:00|31194.7|31144.7|31195.4|31145.4|31199.9|31149.9|31191.5|31141.5|358
1582591200000|2020-02-25 00:40:00|31195.7|31145.7|31190.6|31140.6|31196.2|31146.2|31190.2|31140.2|383
1582591500000|2020-02-25 00:45:00|31190.8|31140.8|31192.5|31142.5|31195.6|31145.6|31188.7|31138.7|379
1582591800000|2020-02-25 00:50:00|31193.1|31143.1|31191.3|31141.3|31194.2|31144.2|31188|31138|388
1582592100000|2020-02-25 00:55:00|31190.7|31140.7|31189.8|31139.8|31193.7|31143.7|31188.7|31138.7|385
1582592400000|2020-02-25 01:00:00|31190.4|31140.4|31191.1|31141.1|31193.8|31143.8|31187.2|31137.2|419
1582592700000|2020-02-25 01:05:00|31191.3|31141.3|31193|31143|31194.8|31144.8|31188|31138|380
1582593000000|2020-02-25 01:10:00|31193.1|31143.1|31196.6|31146.6|31206.2|31156.2|31192.8|31142.8|556
1582593300000|2020-02-25 01:15:00|31197.4|31147.4|31196.3|31146.3|31198.9|31148.9|31193.4|31143.4|415
1582593600000|2020-02-25 01:20:00|31196.5|31146.5|31172.7|31122.7|31197.8|31147.8|31171.3|31121.3|607
1582593900000|2020-02-25 01:25:00|31172.6|31122.6|31171.3|31121.3|31173.1|31123.1|31164.8|31114.8|556
1582594200000|2020-02-25 01:30:00|31170.7|31120.7|31166.5|31116.5|31171.7|31121.7|31161.9|31111.9|507
1582594500000|2020-02-25 01:35:00|31166.3|31116.3|31163.3|31113.3|31170.7|31120.7|31161.4|31111.4|532
1582594800000|2020-02-25 01:40:00|31163.5|31113.5|31165.7|31115.7|31166.1|31116.1|31157.2|31107.2|415
1582595100000|2020-02-25 01:45:00|31165.5|31115.5|31159.3|31109.3|31166.9|31116.9|31157.5|31107.5|444
1582595400000|2020-02-25 01:50:00|31157.3|31107.3|31160.1|31110.1|31161.6|31111.6|31156.3|31106.3|439
1582595700000|2020-02-25 01:55:00|31159.4|31109.4|31160.4|31110.4|31162|31112|31151.9|31101.9|448
1582596000000|2020-02-25 02:00:00|31161.4|31111.4|31150.1|31100.1|31161.6|31111.6|31147.9|31097.9|515
1582596300000|2020-02-25 02:05:00|31150.7|31100.7|31147.3|31097.3|31154.9|31104.9|31142.7|31092.7|535
1582596600000|2020-02-25 02:10:00|31146.9|31096.9|31169.4|31119.4|31171.9|31120.2|31145|31095|480
1582596900000|2020-02-25 02:15:00|31169.6|31119.6|31165.2|31115.2|31174|31122.3|31162.9|31112.9|429
1582597200000|2020-02-25 02:20:00|31164|31114|31153|31103|31165.9|31115.9|31149.8|31099.8|428
1582597500000|2020-02-25 02:25:00|31153.1|31103.1|31157.3|31107.3|31158.9|31108.9|31151|31101|351
1582597800000|2020-02-25 02:30:00|31157.4|31107.4|31151.6|31101.6|31157.7|31107.7|31148.3|31098.3|361
1582598100000|2020-02-25 02:35:00|31152.1|31102.1|31148.6|31098.6|31153.3|31103.3|31146.4|31096.4|429
1582598400000|2020-02-25 02:40:00|31148.3|31098.3|31148.9|31098.9|31154.7|31104.7|31144.7|31094.7|401
1582598700000|2020-02-25 02:45:00|31148.6|31098.6|31151|31101|31151.7|31101.7|31145.8|31095.8|398
1582599000000|2020-02-25 02:50:00|31150.7|31100.7|31150.9|31100.9|31154|31104|31146.6|31096.6|423
1582599300000|2020-02-25 02:55:00|31151.2|31101.2|31143|31093|31154.6|31104.6|31138.4|31088.4|489
1582599600000|2020-02-25 03:00:00|31144|31094|31141.9|31091.9|31145|31095|31140.2|31090.2|370
1582599900000|2020-02-25 03:05:00|31142.5|31092.5|31141.3|31091.3|31142.8|31092.8|31137.7|31087.7|411
1582600200000|2020-02-25 03:10:00|31141.8|31091.8|31140.8|31090.8|31142.9|31092.9|31137.1|31087.1|444
1582600500000|2020-02-25 03:15:00|31140.9|31090.9|31140.2|31090.2|31142.8|31092.8|31138.4|31088.4|406
1582600800000|2020-02-25 03:20:00|31140.4|31090.4|31135.5|31085.5|31141.2|31091.2|31132.1|31082.1|438
1582601100000|2020-02-25 03:25:00|31135.6|31085.6|31134.3|31084.3|31138.9|31088.9|31131.7|31081.7|346
1582601400000|2020-02-25 03:30:00|31134.6|31084.6|31132.7|31082.7|31135.7|31085.7|31129.2|31079.2|380
1582601700000|2020-02-25 03:35:00|31130.9|31080.9|31129.6|31079.6|31133.4|31083.4|31127.4|31077.4|340
1582602000000|2020-02-25 03:40:00|31129.4|31079.4|31135|31085|31138.1|31088.1|31128.1|31078.1|404
1582602300000|2020-02-25 03:45:00|31135.4|31085.4|31136.4|31086.4|31137.4|31087.4|31130.6|31080.6|343
1582602600000|2020-02-25 03:50:00|31136.8|31086.8|31137.4|31087.4|31138.2|31088.2|31130.7|31080.7|356
1582602900000|2020-02-25 03:55:00|31137.1|31087.1|31141.7|31091.7|31141.9|31091.9|31134.5|31084.5|435
1582603200000|2020-02-25 04:00:00|31142.2|31092.2|31148.8|31098.8|31150.3|31100.3|31139.4|31089.4|372
1582603500000|2020-02-25 04:05:00|31147.8|31097.8|31142.9|31092.9|31149|31099|31140.6|31090.6|284
1582603800000|2020-02-25 04:10:00|31142.3|31092.3|31145.8|31095.8|31148.2|31098.2|31141.2|31091.2|275
1582604100000|2020-02-25 04:15:00|31146.1|31096.1|31147.8|31097.8|31148.8|31098.8|31141.9|31091.9|324
1582604400000|2020-02-25 04:20:00|31147.5|31097.5|31146.7|31096.7|31149.9|31099.9|31145.5|31095.5|288
1582604700000|2020-02-25 04:25:00|31146.6|31096.6|31147.3|31097.3|31149.3|31099.3|31144.8|31094.8|260
1582605000000|2020-02-25 04:30:00|31147.7|31097.7|31148.5|31098.5|31151.8|31101.8|31145.9|31095.9|289
1582605300000|2020-02-25 04:35:00|31147.7|31097.7|31146.9|31096.9|31149.1|31099.1|31145|31095|259
1582605600000|2020-02-25 04:40:00|31147.4|31097.4|31143.8|31093.8|31147.5|31097.5|31143.1|31093.1|327
1582605900000|2020-02-25 04:45:00|31143.4|31093.4|31147.1|31097.1|31148|31098|31141.6|31091.6|322
1582606200000|2020-02-25 04:50:00|31146.9|31096.9|31146.1|31096.1|31148.4|31098.4|31143.9|31093.9|251
1582606500000|2020-02-25 04:55:00|31146.6|31096.6|31148.4|31098.4|31150.6|31100.6|31144.1|31094.1|309
1582606800000|2020-02-25 05:00:00|31148.8|31098.8|31152.2|31102.2|31153.6|31103.6|31147.8|31097.8|338
1582607100000|2020-02-25 05:05:00|31152.5|31102.5|31154|31104|31156.4|31106.4|31149|31099|290
1582607400000|2020-02-25 05:10:00|31153.1|31103.1|31153.8|31103.8|31155.3|31105.3|31148.9|31098.9|280
1582607700000|2020-02-25 05:15:00|31153|31103|31156.9|31106.9|31159|31109|31149.8|31099.8|295
1582608000000|2020-02-25 05:20:00|31156.5|31106.5|31158.5|31108.5|31161.4|31111.4|31154.4|31104.4|301
1582608300000|2020-02-25 05:25:00|31158.4|31108.4|31165.1|31115.1|31166.6|31131|31148.1|31107.6|402
1582608600000|2020-02-25 05:30:00|31165.3|31115.3|31169.6|31119.6|31171.1|31135.5|31155.5|31113.9|462
1582608900000|2020-02-25 05:35:00|31170.1|31120.1|31168.1|31118.1|31172|31122|31164.2|31114.2|360
1582609200000|2020-02-25 05:40:00|31167.7|31117.7|31174|31124|31176.6|31126.6|31166.7|31116.7|416
1582609500000|2020-02-25 05:45:00|31174.4|31124.4|31169.9|31119.9|31178.8|31128.8|31169.4|31119.4|448
1582609800000|2020-02-25 05:50:00|31172.7|31122.7|31170.2|31120.2|31174.3|31124.3|31169.1|31119.1|408
1582610100000|2020-02-25 05:55:00|31171|31121|31176.5|31126.5|31177.7|31127.7|31168.6|31118.6|482
1582610400000|2020-02-25 06:00:00|31176.8|31126.8|31175.9|31125.9|31178.3|31128.3|31173.2|31123.2|400
1582610700000|2020-02-25 06:05:00|31176|31126|31181.2|31131.2|31183.1|31133.1|31174.2|31124.2|397
1582611000000|2020-02-25 06:10:00|31180.8|31130.8|31176.7|31126.7|31185.5|31135.5|31174|31124|498
1582611300000|2020-02-25 06:15:00|31177|31127|31172.3|31122.3|31181|31131|31171.1|31121.1|490
1582611600000|2020-02-25 06:20:00|31172.4|31122.4|31174.1|31124.1|31175.6|31125.6|31170.5|31120.5|446
1582611900000|2020-02-25 06:25:00|31174.9|31124.9|31168.9|31118.9|31179.2|31129.2|31168.4|31118.4|549
1582612200000|2020-02-25 06:30:00|31169.1|31119.1|31149.3|31099.3|31169.9|31119.9|31133.2|31095.9|524
1582612500000|2020-02-25 06:35:00|31150.1|31100.1|31154.5|31104.5|31157.5|31120.7|31134.8|31098.4|405
1582612800000|2020-02-25 06:40:00|31155.2|31105.2|31156.9|31106.9|31160.8|31124.8|31135.7|31100.7|430
1582613100000|2020-02-25 06:45:00|31157|31107|31158.4|31108.4|31164.4|31129.4|31139.6|31103.1|508
1582613400000|2020-02-25 06:50:00|31158.2|31108.2|31141.3|31121.3|31159|31122.6|31136.7|31102.7|463
1582613700000|2020-02-25 06:55:00|31141.7|31121.7|31147.8|31127.8|31166.3|31130.5|31141.7|31106.8|608
1582614000000|2020-02-25 07:00:00|31162.1|31112.1|31149.7|31099.7|31163.8|31128.2|31139|31089|777
1582614300000|2020-02-25 07:05:00|31149.8|31099.8|31148.9|31098.9|31155.3|31105.3|31145.5|31095.5|532
1582614600000|2020-02-25 07:10:00|31149|31099|31143.8|31093.8|31153.3|31103.3|31141.1|31091.1|569
1582614900000|2020-02-25 07:15:00|31144|31094|31139.4|31089.4|31147.1|31108.1|31125.7|31087.6|475
1582615200000|2020-02-25 07:20:00|31139.5|31089.5|31134.7|31084.7|31144.8|31101.9|31119.3|31083|522
1582615500000|2020-02-25 07:25:00|31134.9|31084.9|31135.7|31085.7|31141.2|31104|31118.4|31076.6|645
1582615800000|2020-02-25 07:30:00|31136.1|31086.1|31128.1|31108.1|31136.3|31111.4|31119.6|31086.1|703
1582616100000|2020-02-25 07:35:00|31128|31108|31132.6|31112.6|31134.5|31114.5|31124.6|31104.6|551
1582616400000|2020-02-25 07:40:00|31132.8|31112.8|31111.2|31091.2|31133.8|31113.8|31108.4|31088.4|642
1582616700000|2020-02-25 07:45:00|31111.5|31091.5|31111.5|31091.5|31114|31094|31105.5|31085.5|586
1582617000000|2020-02-25 07:50:00|31111.4|31091.4|31119.5|31099.5|31122.3|31102.3|31100.6|31080.6|672
1582617300000|2020-02-25 07:55:00|31119.3|31099.3|31116.1|31096.1|31124.4|31104.4|31113|31093|661
1582617600000|2020-02-25 08:00:00|31115.9|31095.9|31125.4|31105.4|31125.9|31105.9|31115.9|31095.9|815
1582617900000|2020-02-25 08:05:00|31121.9|31101.9|31116.7|31096.7|31125.9|31105.9|31113.7|31093.7|732
1582618200000|2020-02-25 08:10:00|31116|31096|31120.2|31100.2|31151|31117.2|31114.5|31083.9|754
1582618500000|2020-02-25 08:15:00|31119.3|31099.3|31140.9|31090.9|31143|31102.6|31111|31078.4|593
1582618800000|2020-02-25 08:20:00|31140.7|31090.7|31110.7|31090.7|31144.5|31107.8|31110.5|31077.1|715
1582619100000|2020-02-25 08:25:00|31110.8|31090.8|31086|31066|31113.8|31093.8|31084.1|31064.1|784
1582619400000|2020-02-25 08:30:00|31086.2|31066.2|31077.2|31057.2|31096.5|31068|31063.3|31029.4|866
1582619700000|2020-02-25 08:35:00|31077.3|31057.3|31046.1|31026.1|31105.1|31069.9|31038|31007.6|927
1582620000000|2020-02-25 08:40:00|31045|31025|31035.2|31015.2|31069.3|31038.2|31028.3|30997.1|860
1582620300000|2020-02-25 08:45:00|31034.8|31014.8|31027.1|31007.1|31045.8|31014.8|31018|30984.6|827
1582620600000|2020-02-25 08:50:00|31027|31007|31025.5|31005.5|31031.4|31011.4|31022.6|31002.6|659
1582620900000|2020-02-25 08:55:00|31025.6|31005.6|31012.7|30992.7|31026.5|31006.5|31009.4|30989.4|794
1582621200000|2020-02-25 09:00:00|31012.5|30992.5|31006.2|30986.2|31015.4|30995.4|31003.7|30983.7|730
1582621500000|2020-02-25 09:05:00|31006.3|30986.3|31013.6|30993.6|31020.8|31000.8|31004.8|30984.8|754
1582621800000|2020-02-25 09:10:00|31012.9|30992.9|31047|31027|31054.7|31029|31010.5|30990.5|835
1582622100000|2020-02-25 09:15:00|31046.9|31026.9|31039.5|31019.5|31073.1|31031.3|31039|31018|717
1582622400000|2020-02-25 09:20:00|31039.2|31019.2|31042.7|31022.7|31069.5|31034.1|31036.9|31005.6|749
1582622700000|2020-02-25 09:25:00|31042.5|31022.5|31056.5|31036.5|31077.7|31041.7|31040.5|31020.5|722
1582623000000|2020-02-25 09:30:00|31056.7|31036.7|31058.9|31038.9|31063.9|31043.9|31050.1|31030.1|643
1582623300000|2020-02-25 09:35:00|31058.8|31038.8|31079.9|31059.9|31092.8|31062.1|31049.3|31017.3|662
1582623600000|2020-02-25 09:40:00|31079.2|31059.2|31090.9|31040.9|31096.5|31076.5|31074|31038.9|655
1582623900000|2020-02-25 09:45:00|31090.5|31040.5|31085.6|31065.6|31104.1|31073.9|31073.1|31039.7|673
1582624200000|2020-02-25 09:50:00|31085.7|31065.7|31091|31071|31094.8|31074.8|31081.5|31061.5|698
1582624500000|2020-02-25 09:55:00|31091.6|31071.6|31088.8|31068.8|31092.9|31072.9|31085.6|31065.6|651
1582624800000|2020-02-25 10:00:00|31088.2|31068.2|31104.9|31084.9|31114.2|31094.2|31088|31068|692
1582625100000|2020-02-25 10:05:00|31104.8|31084.8|31110.5|31090.5|31114.4|31094.4|31100.7|31080.7|579
1582625400000|2020-02-25 10:10:00|31110|31090|31120.7|31100.7|31123.7|31103.7|31104.1|31084.1|692
1582625700000|2020-02-25 10:15:00|31120.4|31100.4|31162.3|31112.3|31165|31128.1|31107.6|31073.3|613
1582626000000|2020-02-25 10:20:00|31162.6|31112.6|31171.1|31121.1|31172.3|31139.5|31126.3|31080.3|871
1582626300000|2020-02-25 10:25:00|31171|31121|31179.2|31129.2|31189.3|31151.1|31150.1|31112.3|793
1582626600000|2020-02-25 10:30:00|31179.4|31129.4|31165.1|31145.1|31193.5|31164.7|31161.4|31128.3|828
1582626900000|2020-02-25 10:35:00|31164.9|31144.9|31161.2|31141.2|31170.8|31150.8|31156.5|31136.5|592
1582627200000|2020-02-25 10:40:00|31161|31141|31162|31142|31171.9|31151.9|31158.7|31138.7|597
1582627500000|2020-02-25 10:45:00|31161.1|31141.1|31159.7|31139.7|31163|31143|31155.5|31135.5|604
1582627800000|2020-02-25 10:50:00|31159.6|31139.6|31164|31144|31167.1|31147.1|31157.6|31137.6|516
1582628100000|2020-02-25 10:55:00|31163.7|31143.7|31161.7|31141.7|31172|31152|31159.7|31139.7|575
1582628400000|2020-02-25 11:00:00|31161.8|31141.8|31170.6|31150.6|31171.6|31151.6|31152.8|31132.8|587
1582628700000|2020-02-25 11:05:00|31170.8|31150.8|31173.5|31153.5|31197.8|31164.5|31165.6|31145.6|646
1582629000000|2020-02-25 11:10:00|31173.3|31153.3|31186.2|31166.2|31187.8|31167.8|31173.2|31153.2|553
1582629300000|2020-02-25 11:15:00|31186.1|31166.1|31197.2|31177.2|31197.5|31177.5|31185.7|31165.7|615
1582629600000|2020-02-25 11:20:00|31196.9|31176.9|31192.4|31172.4|31201.1|31181.1|31188.6|31168.6|488
1582629900000|2020-02-25 11:25:00|31190.6|31170.6|31193.4|31173.4|31196.4|31176.4|31188.5|31168.5|490
1582630200000|2020-02-25 11:30:00|31193.6|31173.6|31192.2|31172.2|31196.6|31176.6|31186|31166|630
1582630500000|2020-02-25 11:35:00|31192.4|31172.4|31185.4|31165.4|31192.4|31172.4|31183.7|31163.7|670
1582630800000|2020-02-25 11:40:00|31185.5|31165.5|31184.3|31164.3|31190.5|31170.5|31182.3|31162.3|604
1582631100000|2020-02-25 11:45:00|31184.4|31164.4|31165.3|31145.3|31185|31165|31160.1|31140.1|594
1582631400000|2020-02-25 11:50:00|31165.1|31145.1|31146.1|31126.1|31167.6|31147.6|31145.8|31125.8|675
1582631700000|2020-02-25 11:55:00|31146.5|31126.5|31147.1|31127.1|31151.7|31131.7|31141.2|31121.2|635
1582632000000|2020-02-25 12:00:00|31147.2|31127.2|31138.4|31118.4|31154.8|31128.6|31125.6|31088.5|744
1582632300000|2020-02-25 12:05:00|31138.7|31118.7|31142.5|31122.5|31145.5|31125.5|31132.2|31112.2|533
1582632600000|2020-02-25 12:10:00|31141.9|31121.9|31120.4|31100.4|31145.4|31125.4|31120.4|31100.4|596
1582632900000|2020-02-25 12:15:00|31120|31100|31119.8|31099.8|31141|31106.7|31116.6|31091|611
1582633200000|2020-02-25 12:20:00|31120|31100|31109.1|31089.1|31128.4|31101.8|31099.5|31077|810
1582633500000|2020-02-25 12:25:00|31109.2|31089.2|31109.7|31089.7|31113.2|31093.2|31107.3|31087.3|585
1582633800000|2020-02-25 12:30:00|31109.9|31089.9|31111|31091|31125.6|31105.6|31109.9|31089.9|665
1582634100000|2020-02-25 12:35:00|31110.9|31090.9|31124|31104|31151.6|31120.7|31110.8|31090.8|645
1582634400000|2020-02-25 12:40:00|31124.1|31104.1|31115.4|31095.4|31128.3|31108.3|31114.2|31094.2|592
1582634700000|2020-02-25 12:45:00|31116.7|31096.7|31143.9|31123.9|31146.6|31126.6|31114|31094|755
1582635000000|2020-02-25 12:50:00|31144.2|31124.2|31149.4|31129.4|31157.9|31137.9|31138.9|31118.9|629
1582635300000|2020-02-25 12:55:00|31149.8|31129.8|31160.6|31082|31168.6|31131.4|31130.8|31063.4|721
1582635600000|2020-02-25 13:00:00|31160.8|31083.1|31141.4|31121.4|31173.6|31132.5|31138.2|31068.6|683
1582635900000|2020-02-25 13:05:00|31141.5|31121.5|31136.1|31116.1|31143.4|31123.4|31133|31113|626
1582636200000|2020-02-25 13:10:00|31136.4|31116.4|31139.5|31119.5|31158.6|31125.5|31136|31106.9|613
1582636500000|2020-02-25 13:15:00|31139.8|31119.8|31134.1|31114.1|31140.7|31120.7|31131.3|31111.3|575
1582636800000|2020-02-25 13:20:00|31133.9|31113.9|31131.7|31111.7|31140.9|31120.9|31130.6|31110.6|566
1582637100000|2020-02-25 13:25:00|31130.3|31110.3|31115.3|31095.3|31132.1|31112.1|31114.6|31094.6|685
1582637400000|2020-02-25 13:30:00|31115.9|31095.9|31127|31107|31129.2|31109.2|31111.6|31091.6|724
1582637700000|2020-02-25 13:35:00|31126.9|31106.9|31128.6|31108.6|31131.8|31111.8|31123.1|31103.1|599
1582638000000|2020-02-25 13:40:00|31127.9|31107.9|31129.4|31109.4|31134.6|31114.6|31125.9|31105.9|553
1582638300000|2020-02-25 13:45:00|31129.3|31109.3|31137.8|31117.8|31138.3|31118.3|31128|31108|570
1582638600000|2020-02-25 13:50:00|31137.1|31117.1|31127.1|31107.1|31139.7|31119.7|31123.5|31103.5|536
1582638900000|2020-02-25 13:55:00|31127.2|31107.2|31130.5|31110.5|31147.2|31117|31124.5|31094.4|681
1582639200000|2020-02-25 14:00:00|31130.6|31110.6|31139|31119|31153.6|31133.6|31118.4|31098.4|901
1582639500000|2020-02-25 14:05:00|31140|31120|31108|31088|31142|31122|31106.7|31086.7|787
1582639800000|2020-02-25 14:10:00|31108.1|31088.1|31111.3|31091.3|31114.6|31094.6|31098.9|31078.9|819
1582640100000|2020-02-25 14:15:00|31110.9|31090.9|31095.5|31075.5|31119.5|31099.5|31094.9|31074.9|736
1582640400000|2020-02-25 14:20:00|31095.9|31075.9|31075.4|31055.4|31098|31078|31069|31049|756
1582640700000|2020-02-25 14:25:00|31075.1|31055.1|31070|31050|31080.1|31060.1|31068.8|31048.8|683
1582641000000|2020-02-25 14:30:00|31070.2|31050.2|31074.2|31054.2|31080|31060|31064.6|31044.6|949
1582641300000|2020-02-25 14:35:00|31074.3|31054.3|31088.5|31068.5|31095.1|31075.1|31073.5|31053.5|759
1582641600000|2020-02-25 14:40:00|31087.3|31067.3|31089.8|31069.8|31095.1|31075.1|31080.6|31060.6|807
1582641900000|2020-02-25 14:45:00|31090.3|31070.3|31118.4|31098.4|31119.4|31099.4|31087.1|31067.1|863
1582642200000|2020-02-25 14:50:00|31118.5|31098.5|31130.2|31110.2|31131.7|31111.7|31107.5|31087.5|836
1582642500000|2020-02-25 14:55:00|31130|31110|31142.6|31092.6|31143.9|31122.5|31123.7|31092.6|801
1582642800000|2020-02-25 15:00:00|31142.3|31092.3|31132.8|31112.8|31143.2|31120.3|31109.7|31089.7|980
1582643100000|2020-02-25 15:05:00|31133|31113|31141.9|31121.9|31145.8|31125.8|31124.9|31104.9|822
1582643400000|2020-02-25 15:10:00|31141.1|31121.1|31132.6|31112.6|31147.4|31127.4|31125.3|31105.3|866
1582643700000|2020-02-25 15:15:00|31132.9|31112.9|31153.6|31133.6|31155.4|31135.4|31121.1|31101.1|866
1582644000000|2020-02-25 15:20:00|31152.8|31132.8|31127.5|31107.5|31160.9|31140.9|31125.7|31105.7|986
1582644300000|2020-02-25 15:25:00|31128.1|31108.1|31154.3|31134.3|31166|31146|31115.6|31095.6|1043
1582644600000|2020-02-25 15:30:00|31154.1|31134.1|31162|31142|31165.7|31145.7|31135.1|31115.1|971
1582644900000|2020-02-25 15:35:00|31161.7|31141.7|31170.5|31150.5|31180.5|31160.5|31154.1|31134.1|922
1582645200000|2020-02-25 15:40:00|31171.1|31151.1|31187.2|31167.2|31194.1|31174.1|31169.9|31149.9|900
1582645500000|2020-02-25 15:45:00|31187.4|31167.4|31183.3|31163.3|31199.1|31179.1|31179.6|31159.6|890
1582645800000|2020-02-25 15:50:00|31183.4|31163.4|31182.5|31162.5|31188.4|31168.4|31171.6|31151.6|1021
1582646100000|2020-02-25 15:55:00|31182.3|31162.3|31184.9|31164.9|31202.3|31182.3|31177.2|31157.2|1024
1582646400000|2020-02-25 16:00:00|31184.6|31164.6|31165.4|31145.4|31188.7|31168.7|31164.1|31144.1|1003
1582646700000|2020-02-25 16:05:00|31164|31144|31150.2|31130.2|31170|31150|31141.9|31121.9|963
1582647000000|2020-02-25 16:10:00|31150.6|31130.6|31145.7|31125.7|31159|31134.7|31132.8|31106.5|983
1582647300000|2020-02-25 16:15:00|31145.8|31125.8|31133.3|31113.3|31146.2|31126.2|31123.7|31103.7|1004
1582647600000|2020-02-25 16:20:00|31133.5|31113.5|31125|31105|31151.8|31121.9|31124.2|31101.8|911
1582647900000|2020-02-25 16:25:00|31125.5|31105.5|31134.2|31114.2|31141.2|31121.2|31123.4|31103.4|866
1582648200000|2020-02-25 16:30:00|31134.1|31114.1|31137.1|31117.1|31145.4|31125.4|31129.6|31109.6|874
1582648500000|2020-02-25 16:35:00|31136.6|31116.6|31132.5|31112.5|31142.4|31122.4|31130.8|31110.8|767
1582648800000|2020-02-25 16:40:00|31133.2|31113.2|31123.4|31103.4|31142.9|31122.9|31121.8|31101.8|742
1582649100000|2020-02-25 16:45:00|31123.2|31103.2|31122.6|31102.6|31133.1|31105.6|31082.4|31049.8|948
1582649400000|2020-02-25 16:50:00|31122.5|31102.5|31140.6|31120.6|31170.6|31131|31119.7|31095.9|830
1582649700000|2020-02-25 16:55:00|31145.1|31125.1|31152|31132|31178.6|31147.1|31142.1|31106.5|784
1582650000000|2020-02-25 17:00:00|31151.3|31131.3|31143|31123|31173.5|31139.4|31141.7|31103.2|763
1582650300000|2020-02-25 17:05:00|31146.6|31126.6|31150.5|31130.5|31160.4|31130.5|31140.7|31106.4|694
1582650600000|2020-02-25 17:10:00|31150.1|31130.1|31146.6|31126.6|31169.1|31136.5|31146.5|31109.3|622
1582650900000|2020-02-25 17:15:00|31146.1|31126.1|31137.2|31117.2|31162.7|31130.2|31136.6|31106.1|616
1582651200000|2020-02-25 17:20:00|31137.6|31117.6|31132.9|31112.9|31150.5|31119.6|31130.5|31096|676
1582651500000|2020-02-25 17:25:00|31133.2|31113.2|31133.3|31113.3|31150.2|31120.5|31124.8|31096.4|637
1582651800000|2020-02-25 17:30:00|31133.8|31113.8|31134.6|31114.6|31151.4|31119.3|31132.3|31100.9|534
1582652100000|2020-02-25 17:35:00|31134.5|31114.5|31148.7|31128.7|31161.5|31134.3|31134.1|31105.8|539
1582652400000|2020-02-25 17:40:00|31149|31129|31142.7|31122.7|31155.9|31135.9|31138.7|31118.7|586
1582652700000|2020-02-25 17:45:00|31142.1|31122.1|31138.7|31118.7|31147.5|31127.5|31134.8|31114.8|665
1582653000000|2020-02-25 17:50:00|31138.8|31118.8|31133.9|31113.9|31139.8|31119.8|31129.6|31109.6|547
1582653300000|2020-02-25 17:55:00|31133.3|31113.3|31128.2|31108.2|31135.8|31115.8|31127.2|31107.2|546
1582653600000|2020-02-25 18:00:00|31128.3|31108.3|31131.2|31111.2|31134.9|31114.9|31127.2|31107.2|568
1582653900000|2020-02-25 18:05:00|31131.6|31111.6|31139|31119|31140.5|31120.5|31128.1|31108.1|584
1582654200000|2020-02-25 18:10:00|31138.8|31118.8|31146.6|31126.6|31148|31128|31138.7|31118.7|547
1582654500000|2020-02-25 18:15:00|31146.5|31126.5|31136.4|31116.4|31153.2|31133.2|31133.3|31113.3|555
1582654800000|2020-02-25 18:20:00|31136.5|31116.5|31141.7|31121.7|31146.1|31126.1|31135.5|31115.5|521
1582655100000|2020-02-25 18:25:00|31141.8|31121.8|31147|31127|31147.8|31127.8|31141.3|31121.3|457
1582655400000|2020-02-25 18:30:00|31146.9|31126.9|31155.6|31135.6|31158.2|31138.2|31142.5|31122.5|582
1582655700000|2020-02-25 18:35:00|31155.5|31135.5|31158|31138|31159.2|31139.2|31146.2|31126.2|620
1582656000000|2020-02-25 18:40:00|31159.2|31139.2|31151.3|31131.3|31161.5|31139.2|31148|31111.5|494
1582656300000|2020-02-25 18:45:00|31151.4|31131.4|31147.8|31127.8|31151.5|31131.5|31147.2|31127.2|470
1582656600000|2020-02-25 18:50:00|31148.1|31128.1|31142.4|31122.4|31152.2|31132.2|31140.9|31120.9|443
1582656900000|2020-02-25 18:55:00|31142.7|31122.7|31144.7|31124.7|31151.6|31131.6|31142.7|31122.7|445
1582657200000|2020-02-25 19:00:00|31143.7|31123.7|31156.1|31136.1|31156.7|31136.7|31139.2|31119.2|702
1582657500000|2020-02-25 19:05:00|31156.2|31136.2|31136|31116|31159.2|31139.2|31132.4|31112.4|732
1582657800000|2020-02-25 19:10:00|31135.8|31115.8|31143.4|31123.4|31145.1|31125.1|31133.1|31113.1|758
1582658100000|2020-02-25 19:15:00|31142.4|31122.4|31135.9|31115.9|31143|31123|31129.3|31109.3|594
1582658400000|2020-02-25 19:20:00|31135.7|31115.7|31132.9|31112.9|31141.7|31121.7|31132|31112|643
1582658700000|2020-02-25 19:25:00|31133.3|31113.3|31133|31113|31140.3|31120.3|31131.9|31111.9|611
1582659000000|2020-02-25 19:30:00|31132.9|31112.9|31123.4|31103.4|31139|31114.4|31121.3|31089|688
1582659300000|2020-02-25 19:35:00|31124|31104|31113.6|31093.6|31126.3|31106.3|31109.2|31089.2|676
1582659600000|2020-02-25 19:40:00|31113.7|31093.7|31124.1|31104.1|31125.8|31105.8|31106.1|31086.1|699
1582659900000|2020-02-25 19:45:00|31122.8|31102.8|31120.8|31100.8|31126.8|31106.8|31117.1|31097.1|692
1582660200000|2020-02-25 19:50:00|31122|31102|31132.6|31112.6|31134|31114|31120.1|31100.1|651
1582660500000|2020-02-25 19:55:00|31133.2|31113.2|31131.6|31111.6|31137.7|31117.7|31130|31110|674
1582660800000|2020-02-25 20:00:00|31131|31111|31144.6|31124.6|31153.5|31129.8|31131|31100.9|686
1582661100000|2020-02-25 20:05:00|31144.7|31124.7|31148.1|31128.1|31149.4|31129.4|31142|31122|656
1582661400000|2020-02-25 20:10:00|31148.3|31128.3|31135.7|31115.7|31149|31129|31134.6|31114.6|542
1582661700000|2020-02-25 20:15:00|31137.1|31117.1|31136.1|31116.1|31142.7|31122.7|31133.6|31113.6|583
1582662000000|2020-02-25 20:20:00|31136.3|31116.3|31124.5|31104.5|31137.8|31117.8|31121.9|31101.9|577
1582662300000|2020-02-25 20:25:00|31123.5|31103.5|31126.8|31106.8|31128.3|31108.3|31123.5|31103.5|542
1582662600000|2020-02-25 20:30:00|31127.3|31107.3|31126.5|31106.5|31129.2|31109.2|31119.2|31099.2|684
1582662900000|2020-02-25 20:35:00|31126.7|31106.7|31124.5|31104.5|31131.8|31111.8|31123.5|31103.5|495
1582663200000|2020-02-25 20:40:00|31124.8|31104.8|31130.3|31110.3|31134.9|31114.9|31124.8|31104.8|636
1582663500000|2020-02-25 20:45:00|31132.8|31112.8|31131.9|31111.9|31140|31120|31129|31109|674
1582663800000|2020-02-25 20:50:00|31129.9|31109.9|31147.6|31127.6|31164.6|31129.8|31127|31107|706
1582664100000|2020-02-25 20:55:00|31147.5|31127.5|31145.3|31125.3|31166.3|31132.1|31142.4|31115.2|770
1582664400000|2020-02-25 21:00:00|31145.2|31125.2|31140.6|31120.6|31157.4|31127.2|31136.2|31107.4|589
1582664700000|2020-02-25 21:05:00|31140.3|31120.3|31142.1|31122.1|31144.2|31124.2|31137.4|31117.4|466
1582665000000|2020-02-25 21:10:00|31142|31122|31143.2|31123.2|31145.8|31125.8|31139.4|31119.4|413
1582665300000|2020-02-25 21:15:00|31143|31123|31158.7|31108.7|31159.5|31129.3|31143|31105.2|361
1582665600000|2020-02-25 21:20:00|31158.9|31108.9|31142.4|31122.4|31158.9|31124.5|31140.2|31100.8|274
1582665900000|2020-02-25 21:25:00|31142.3|31122.3|31136.7|31116.7|31153|31125.7|31132.9|31100.5|363
1582666200000|2020-02-25 21:30:00|31136.6|31116.6|31140.7|31090.7|31151.5|31116.6|31121.5|31084.6|480
1582666500000|2020-02-25 21:35:00|31141.1|31091.1|31142.6|31092.6|31145.2|31104.9|31124.8|31082.8|618
1582666800000|2020-02-25 21:40:00|31142.5|31092.5|31142.8|31092.8|31145.1|31107.6|31126.3|31087.1|744
1582667100000|2020-02-25 21:45:00|31143|31093|31145.8|31095.8|31153.9|31110.5|31130.5|31090.5|365
1582667400000|2020-02-25 21:50:00|31145.9|31095.9|31151.7|31101.7|31163|31117.7|31135.3|31095.4|310
1582667700000|2020-02-25 21:55:00|31150.4|31100.4|31151|31101|31173.6|31107|31142.6|31092.6|446
1582668000000|2020-02-25 22:00:00|31150.9|31100.9|31153.3|31103.3|31159.3|31109.3|31150.1|31100.1|90
1582668300000|2020-02-25 22:05:00|31159.4|31102.9|31154.9|31104.8|31179.4|31105.7|31150.4|31076.8|477
1582668600000|2020-02-25 22:10:00|31158.8|31101.1|31156.5|31098.6|31170.8|31105.7|31151.5|31082.6|372
1582668900000|2020-02-25 22:15:00|31160.7|31097.7|31154.4|31087.4|31168.8|31098|31139.7|31079.8|423
1582669200000|2020-02-25 22:20:00|31154.1|31087.1|31147.8|31094|31161.1|31103.2|31138|31081.7|437
1582669500000|2020-02-25 22:25:00|31147.4|31093.6|31149.6|31094.9|31158.3|31101.3|31142.2|31079.2|409
1582669800000|2020-02-25 22:30:00|31149.1|31095.1|31149.4|31099.4|31161.5|31103.9|31144.2|31088.2|383
1582670100000|2020-02-25 22:35:00|31152.2|31102.2|31149.4|31099.4|31158|31104.9|31143.8|31093.8|345
1582670400000|2020-02-25 22:40:00|31149.3|31099.3|31155.1|31105.1|31164|31109.3|31147|31095.8|534
1582670700000|2020-02-25 22:45:00|31154.8|31104.8|31156.9|31106.9|31166|31111|31147|31090|412
1582671000000|2020-02-25 22:50:00|31159.7|31109.7|31153.6|31103.5|31159.9|31109.7|31145.4|31095|413
1582671300000|2020-02-25 22:55:00|31154.1|31103.4|31156|31105|31163|31107.5|31146.9|31094.7|326
1582671600000|2020-02-25 23:00:00|31154.8|31104.8|31157.4|31107.4|31165.1|31115.1|31151.6|31101.6|426
1582671900000|2020-02-25 23:05:00|31159.8|31109.8|31157.1|31107.1|31160.4|31110.4|31152.5|31102.5|347
1582672200000|2020-02-25 23:10:00|31158.2|31108.2|31156.8|31106.8|31161.8|31111.8|31152.7|31102.7|314
1582672500000|2020-02-25 23:15:00|31155.5|31105.5|31160.7|31110.7|31164|31114|31152.8|31102.4|383
1582672800000|2020-02-25 23:20:00|31161.3|31111.3|31159.5|31109.5|31162|31112|31154.9|31104.9|379
1582673100000|2020-02-25 23:25:00|31159.2|31109.2|31160.5|31110.5|31166.2|31116.2|31157.3|31107.3|367
1582673400000|2020-02-25 23:30:00|31160.6|31110.6|31162.2|31112.2|31167.2|31117.2|31155.7|31105.7|360
1582673700000|2020-02-25 23:35:00|31162.1|31112.1|31156.9|31106.9|31169.3|31119.3|31155.4|31105.4|381
1582674000000|2020-02-25 23:40:00|31157|31107|31164.9|31114.9|31165.2|31115.2|31156.7|31106.7|285
1582674300000|2020-02-25 23:45:00|31164.6|31114.6|31156.6|31106.6|31164.6|31114.6|31154.2|31104.2|345
1582674600000|2020-02-25 23:50:00|31156.5|31106.5|31156.4|31106.4|31162.4|31112.4|31155.1|31105.1|302
1582674900000|2020-02-25 23:55:00|31156.3|31106.3|31153.8|31103.8|31161.7|31111.7|31153.4|31103.4|297
1582675200000|2020-02-26 00:00:00|31153.4|31103.4|31163.7|31113.7|31168.5|31118.5|31153.1|31103.1|436
1582675500000|2020-02-26 00:05:00|31164.7|31114.7|31163.3|31113.3|31167.8|31117.8|31161.7|31111.7|442
1582675800000|2020-02-26 00:10:00|31162.7|31112.7|31163.6|31113.6|31168.5|31118.5|31161.5|31111.5|446
1582676100000|2020-02-26 00:15:00|31164.2|31114.2|31167.6|31117.6|31169.7|31119.7|31160.5|31110.5|370
1582676400000|2020-02-26 00:20:00|31164.9|31114.9|31180.4|31130.4|31187.8|31137.8|31164.6|31114.6|621
1582676700000|2020-02-26 00:25:00|31180|31130|31188.6|31138.6|31191.4|31141.4|31176.3|31126.3|471
1582677000000|2020-02-26 00:30:00|31188.7|31138.7|31182.8|31132.8|31191.3|31141.3|31180.8|31130.8|447
1582677300000|2020-02-26 00:35:00|31183.5|31133.5|31182|31132|31184.8|31134.8|31178.1|31128.1|506
1582677600000|2020-02-26 00:40:00|31181.9|31131.9|31183.7|31133.7|31188.6|31138.6|31178.3|31128.3|413
1582677900000|2020-02-26 00:45:00|31183.6|31133.6|31181.5|31131.5|31186.6|31136.6|31178.6|31128.6|403
1582678200000|2020-02-26 00:50:00|31181.7|31131.7|31184.2|31134.2|31189.1|31139.1|31181.4|31131.4|359
1582678500000|2020-02-26 00:55:00|31184|31134|31184.9|31134.9|31189.1|31139.1|31181.9|31131.9|478
1582678800000|2020-02-26 01:00:00|31185.1|31135.1|31181.9|31131.9|31190|31138.5|31174.1|31124.1|617
1582679100000|2020-02-26 01:05:00|31182.1|31132.1|31180.7|31130.7|31188.6|31138.6|31175|31125|445
1582679400000|2020-02-26 01:10:00|31180.6|31130.6|31175.1|31125.1|31184.9|31134.9|31172.9|31122.9|436
1582679700000|2020-02-26 01:15:00|31175.2|31125.2|31171.7|31121.7|31179.7|31129.7|31169.9|31119.9|483
1582680000000|2020-02-26 01:20:00|31173.2|31123.2|31171.6|31121.6|31174.9|31124.9|31166.5|31116.5|331
1582680300000|2020-02-26 01:25:00|31171.8|31121.8|31170.4|31120.4|31177.4|31127.4|31168.4|31118.4|379
1582680600000|2020-02-26 01:30:00|31171.8|31121.8|31174.2|31124.2|31178.1|31128.1|31169.6|31119.6|462
1582680900000|2020-02-26 01:35:00|31173.1|31123.1|31189.8|31139.8|31193.5|31143.5|31173.1|31123.1|468
1582681200000|2020-02-26 01:40:00|31190.8|31140.8|31192.3|31142.3|31195.7|31145.7|31187.4|31137.4|397
1582681500000|2020-02-26 01:45:00|31192.4|31142.4|31187.9|31137.9|31194.5|31144.5|31185.6|31135.6|486
1582681800000|2020-02-26 01:50:00|31187.6|31137.6|31189.2|31139.2|31191.9|31141.9|31184.7|31134.7|427
1582682100000|2020-02-26 01:55:00|31188.8|31138.8|31184.4|31134.4|31193.1|31143.1|31182.3|31132.3|361
1582682400000|2020-02-26 02:00:00|31184.1|31134.1|31185.7|31135.7|31190.9|31140.9|31182.1|31132.1|421
1582682700000|2020-02-26 02:05:00|31185.6|31135.6|31186.6|31136.6|31190.6|31140.6|31183|31133|425
1582683000000|2020-02-26 02:10:00|31186.8|31136.8|31195.9|31145.9|31196.7|31146.7|31181.3|31131.3|488
1582683300000|2020-02-26 02:15:00|31199.1|31149.1|31193|31143|31199.3|31149.3|31189.2|31139.2|535
1582683600000|2020-02-26 02:20:00|31196.4|31146.4|31196.7|31146.7|31200.3|31150.3|31191.2|31141.2|375
1582683900000|2020-02-26 02:25:00|31197|31147|31195.5|31145.5|31203.2|31153.2|31192|31142|433
1582684200000|2020-02-26 02:30:00|31194.4|31144.4|31203.6|31153.6|31208.3|31158.3|31194.2|31144.2|472
1582684500000|2020-02-26 02:35:00|31203.1|31153.1|31209.3|31159.3|31210.8|31160.8|31201|31151|565
1582684800000|2020-02-26 02:40:00|31209.1|31159.1|31209.8|31159.8|31218.6|31168.6|31205.7|31153.3|551
1582685100000|2020-02-26 02:45:00|31208.7|31158.7|31210.5|31160.5|31215|31165|31204.3|31152.3|474
1582685400000|2020-02-26 02:50:00|31209.9|31159.9|31204|31154|31212.9|31162.9|31203.1|31153.1|418
1582685700000|2020-02-26 02:55:00|31203.6|31153.6|31201|31151|31207.3|31157.3|31196.6|31146.6|411
1582686000000|2020-02-26 03:00:00|31201.2|31151.2|31195.4|31145.4|31203.1|31152.4|31193.7|31142.3|486
1582686300000|2020-02-26 03:05:00|31195.5|31145.5|31196.2|31146.2|31200.2|31150.2|31192.7|31142.7|403
1582686600000|2020-02-26 03:10:00|31196.8|31146.8|31199.5|31149.5|31200.1|31150.1|31192.8|31142.8|400
1582686900000|2020-02-26 03:15:00|31201.4|31151.4|31198.7|31148.7|31204.2|31154.2|31195.9|31145.9|309
1582687200000|2020-02-26 03:20:00|31199.3|31149.3|31206.3|31156.3|31207.1|31157.1|31197.5|31143.8|332
1582687500000|2020-02-26 03:25:00|31201.3|31151.3|31206.6|31156.6|31211.6|31161.6|31200.2|31150.2|326
1582687800000|2020-02-26 03:30:00|31206.8|31156.8|31212.5|31162.5|31212.6|31162.6|31203.2|31153.2|417
1582688100000|2020-02-26 03:35:00|31211.8|31161.8|31204|31154|31212.4|31162.4|31203.9|31153.9|373
1582688400000|2020-02-26 03:40:00|31203.5|31153.5|31204.8|31154.8|31210.3|31160.3|31203.5|31153.5|333
1582688700000|2020-02-26 03:45:00|31205.1|31155.1|31205.3|31155.3|31211.7|31161.7|31203.4|31153.4|308
1582689000000|2020-02-26 03:50:00|31205|31155|31205.9|31155.9|31210.7|31160.7|31204.1|31154.1|329
1582689300000|2020-02-26 03:55:00|31205.5|31155.5|31204.2|31154.2|31210.3|31160.3|31197.5|31147.5|419
1582689600000|2020-02-26 04:00:00|31204|31154|31207.5|31157.5|31208.2|31158.2|31199|31149|436
1582689900000|2020-02-26 04:05:00|31207.8|31157.8|31199.5|31149.5|31209|31158.6|31199|31149|288
1582690200000|2020-02-26 04:10:00|31199|31149|31198.6|31148.6|31207.1|31157.1|31194.8|31144.8|334
1582690500000|2020-02-26 04:15:00|31197.4|31147.4|31202.9|31152.9|31205.7|31155.7|31196|31146|304
1582690800000|2020-02-26 04:20:00|31202.6|31152.6|31204.3|31154.3|31207.8|31157.8|31198|31148|298
1582691100000|2020-02-26 04:25:00|31206.3|31156.3|31202.1|31152.1|31208.1|31158.1|31199|31149|232
1582691400000|2020-02-26 04:30:00|31201.5|31151.5|31201|31151|31208.1|31158.1|31198.8|31148.8|362
1582691700000|2020-02-26 04:35:00|31198|31148|31203.4|31153.4|31208.1|31158.1|31197.5|31147.5|397
1582692000000|2020-02-26 04:40:00|31202.5|31152.5|31203.3|31153.3|31207.8|31157.8|31198.9|31148.9|342
1582692300000|2020-02-26 04:45:00|31202.9|31152.9|31200.8|31150.8|31205|31155|31199.4|31148.1|447
1582692600000|2020-02-26 04:50:00|31200.7|31150.7|31196.4|31146.4|31208.3|31158.3|31196.3|31146.3|297
1582692900000|2020-02-26 04:55:00|31197.4|31147.4|31197.2|31147.2|31205.3|31155.3|31194|31144|346
1582693200000|2020-02-26 05:00:00|31197|31147|31193.5|31143.5|31201.9|31151.9|31191.5|31141.5|410
1582693500000|2020-02-26 05:05:00|31193.7|31143.7|31194.5|31144.5|31200.3|31150.3|31189.7|31139.7|447
1582693800000|2020-02-26 05:10:00|31194.7|31144.7|31187.4|31137.4|31198.8|31148.8|31185.5|31135.5|406
1582694100000|2020-02-26 05:15:00|31187.8|31137.8|31192.1|31142.1|31198.6|31148.6|31186.1|31136.1|412
1582694400000|2020-02-26 05:20:00|31192.2|31142.2|31188.9|31138.9|31197.2|31147.2|31185.8|31135.8|360
1582694700000|2020-02-26 05:25:00|31188.8|31138.8|31184.5|31134.5|31194.7|31144.7|31179.5|31129.5|385
1582695000000|2020-02-26 05:30:00|31184.1|31134.1|31189|31139|31191|31141|31179.1|31129.1|384
1582695300000|2020-02-26 05:35:00|31186.4|31136.4|31182.7|31132.7|31192.2|31142.2|31178.2|31128.2|383
1582695600000|2020-02-26 05:40:00|31183|31133|31173.2|31123.2|31196|31153.5|31163.9|31113.9|502
1582695900000|2020-02-26 05:45:00|31174.4|31124.4|31166.5|31116.5|31176.4|31126.4|31165.4|31115.4|443
1582696200000|2020-02-26 05:50:00|31166.4|31116.4|31172.3|31122.3|31173.1|31123.1|31162.9|31112.9|449
1582696500000|2020-02-26 05:55:00|31172.4|31122.4|31170|31120|31175.7|31125.7|31167.9|31117.9|452
1582696800000|2020-02-26 06:00:00|31170.2|31120.2|31171.2|31121.2|31174.6|31124.6|31168.6|31118.6|364
1582697100000|2020-02-26 06:05:00|31170.8|31120.8|31174.7|31124.7|31177.8|31127.8|31170.8|31120.8|368
1582697400000|2020-02-26 06:10:00|31174.8|31124.8|31174.4|31124.4|31181.4|31131.4|31166.1|31116.1|566
1582697700000|2020-02-26 06:15:00|31174.3|31124.3|31171.2|31121.2|31190|31140|31169.2|31119.2|779
1582698000000|2020-02-26 06:20:00|31172.8|31122.8|31171.6|31121.6|31176.6|31126.6|31169.2|31119.2|528
1582698300000|2020-02-26 06:25:00|31171.7|31121.7|31173.9|31123.9|31183.1|31133.1|31171.6|31121.6|616
1582698600000|2020-02-26 06:30:00|31173.6|31123.6|31179.6|31129.6|31190|31140|31172.9|31122.9|500
1582698900000|2020-02-26 06:35:00|31179.5|31129.5|31182.5|31132.5|31186|31136|31175.7|31125.7|503
1582699200000|2020-02-26 06:40:00|31182.6|31132.6|31184.8|31134.8|31186.2|31136.2|31179.6|31129.6|424
1582699500000|2020-02-26 06:45:00|31184.9|31134.9|31183.8|31133.8|31195.2|31145.2|31181.2|31131.2|417
1582699800000|2020-02-26 06:50:00|31183.7|31133.7|31177|31127|31185.6|31135.6|31176.7|31126.7|481
1582700100000|2020-02-26 06:55:00|31177.1|31127.1|31169.6|31119.6|31179.6|31129.6|31169.3|31119.3|511
1582700400000|2020-02-26 07:00:00|31169.7|31119.7|31172.5|31122.5|31178.8|31136.5|31155.2|31116.7|603
1582700700000|2020-02-26 07:05:00|31172.3|31122.3|31179.9|31129.9|31181.2|31136|31156|31121.4|618
1582701000000|2020-02-26 07:10:00|31178.8|31128.8|31175.5|31125.5|31185|31135|31173.2|31123.2|614
1582701300000|2020-02-26 07:15:00|31177.2|31127.2|31173.9|31123.9|31177.2|31140.3|31157|31119|588
1582701600000|2020-02-26 07:20:00|31173.6|31123.6|31162.8|31142.8|31177.4|31145.8|31153.9|31120.2|561
1582701900000|2020-02-26 07:25:00|31161.6|31141.6|31173.3|31153.3|31194.1|31161.5|31161.6|31134.4|583
1582702200000|2020-02-26 07:30:00|31189.1|31139.1|31164.2|31144.2|31189.3|31155.8|31162|31133.6|610
1582702500000|2020-02-26 07:35:00|31164.5|31144.5|31150.9|31130.9|31164.5|31144.5|31150.5|31130.5|655
1582702800000|2020-02-26 07:40:00|31150.8|31130.8|31142.7|31122.7|31152.8|31132.8|31140.2|31120.2|671
1582703100000|2020-02-26 07:45:00|31142.9|31122.9|31158.6|31138.6|31159.4|31139.4|31141|31121|666
1582703400000|2020-02-26 07:50:00|31158.7|31138.7|31151.3|31131.3|31162.5|31142.5|31148.6|31128.6|758
1582703700000|2020-02-26 07:55:00|31151.2|31131.2|31160.4|31140.4|31162.2|31142.2|31146.1|31126.1|772
1582704000000|2020-02-26 08:00:00|31161.4|31141.4|31147.5|31127.5|31162.1|31142.1|31142.5|31122.5|830
1582704300000|2020-02-26 08:05:00|31148.5|31128.5|31133.8|31113.8|31148.5|31128.5|31131.1|31111.1|782
1582704600000|2020-02-26 08:10:00|31133.7|31113.7|31135.6|31115.6|31139.7|31119.7|31131.8|31111.8|669
1582704900000|2020-02-26 08:15:00|31135.5|31115.5|31140.4|31120.4|31140.4|31120.4|31132|31112|580
1582705200000|2020-02-26 08:20:00|31140.1|31120.1|31140.5|31120.5|31142.8|31122.8|31130.9|31110.9|655
1582705500000|2020-02-26 08:25:00|31140.6|31120.6|31129.8|31109.8|31140.9|31120.9|31129.8|31109.8|559
1582705800000|2020-02-26 08:30:00|31130|31110|31151.3|31131.3|31151.6|31131.6|31125.9|31105.9|763
1582706100000|2020-02-26 08:35:00|31151.2|31131.2|31143.4|31123.4|31156.2|31132.9|31135.3|31104|631
1582706400000|2020-02-26 08:40:00|31143.8|31123.8|31144.7|31124.7|31152.4|31132.4|31137.6|31117.6|745
1582706700000|2020-02-26 08:45:00|31144.3|31124.3|31142.8|31122.8|31152.8|31132.8|31133.6|31113.6|819
1582707000000|2020-02-26 08:50:00|31143.4|31123.4|31136.1|31116.1|31152.2|31132.2|31133.2|31113.2|1030
1582707300000|2020-02-26 08:55:00|31135.8|31115.8|31145.2|31125.2|31147.9|31127.9|31135.2|31115.2|815
1582707600000|2020-02-26 09:00:00|31145.1|31125.1|31150.1|31130.1|31153.3|31133.3|31143.4|31123.4|768
1582707900000|2020-02-26 09:05:00|31149.6|31129.6|31139.9|31119.9|31152.2|31132.2|31132.5|31112.5|819
1582708200000|2020-02-26 09:10:00|31140|31120|31165.2|31145.2|31168|31148|31135.6|31115.6|883
1582708500000|2020-02-26 09:15:00|31164.4|31144.4|31160.2|31140.2|31166|31146|31151.5|31131.5|692
1582708800000|2020-02-26 09:20:00|31160.7|31140.7|31157.1|31137.1|31160.9|31140.9|31151.6|31131.6|729
1582709100000|2020-02-26 09:25:00|31157.4|31137.4|31170.9|31150.9|31177.1|31157.1|31156.1|31136.1|757
1582709400000|2020-02-26 09:30:00|31169.6|31149.6|31162.4|31142.4|31173.2|31153.2|31162.1|31142.1|679
1582709700000|2020-02-26 09:35:00|31162.2|31142.2|31198.4|31178.4|31198.5|31178.5|31161.5|31141.5|799
1582710000000|2020-02-26 09:40:00|31198.2|31178.2|31188.8|31168.8|31200.7|31180.7|31186.6|31166.6|825
1582710300000|2020-02-26 09:45:00|31189.5|31169.5|31170.1|31150.1|31189.7|31169.7|31162.9|31142.9|793
1582710600000|2020-02-26 09:50:00|31169.9|31149.9|31195.9|31175.9|31199.5|31179.5|31168.3|31148.3|707
1582710900000|2020-02-26 09:55:00|31196.3|31176.3|31193.6|31173.6|31205.9|31185.9|31193|31173|768
1582711200000|2020-02-26 10:00:00|31194.1|31174.1|31231.7|31211.7|31232.7|31212.7|31191.4|31171.4|737
1582711500000|2020-02-26 10:05:00|31231.4|31211.4|31225.9|31205.9|31241.7|31221.7|31221.8|31201.8|851
1582711800000|2020-02-26 10:10:00|31226.6|31206.6|31208.1|31188.1|31227.5|31207.5|31198.9|31178.9|801
1582712100000|2020-02-26 10:15:00|31208.4|31188.4|31204.2|31184.2|31215|31195|31203.2|31183.2|644
1582712400000|2020-02-26 10:20:00|31203.8|31183.8|31193.6|31173.6|31204.1|31184.1|31188|31168|650
1582712700000|2020-02-26 10:25:00|31193.8|31173.8|31211.2|31191.2|31217.9|31197.9|31192.2|31172.2|661
1582713000000|2020-02-26 10:30:00|31211.6|31191.6|31209.8|31189.8|31216.4|31196.4|31204.2|31184.2|683
1582713300000|2020-02-26 10:35:00|31209|31189|31193.4|31173.4|31210.4|31190.4|31189.4|31169.4|669
1582713600000|2020-02-26 10:40:00|31193.5|31173.5|31194.7|31174.7|31217.6|31183.3|31193.3|31164.6|669
1582713900000|2020-02-26 10:45:00|31194.9|31174.9|31194.5|31174.5|31199.5|31179.5|31188.3|31168.3|637
1582714200000|2020-02-26 10:50:00|31194.1|31174.1|31188.3|31168.3|31202.4|31182.4|31187.6|31167.6|611
1582714500000|2020-02-26 10:55:00|31188|31168|31170.7|31150.7|31206.3|31171.9|31170.3|31148.2|695
1582714800000|2020-02-26 11:00:00|31171.4|31151.4|31194.7|31144.7|31203.8|31168.2|31170.2|31140|762
1582715100000|2020-02-26 11:05:00|31194.3|31144.3|31194.2|31144.2|31195.5|31160.2|31170.6|31137.1|653
1582715400000|2020-02-26 11:10:00|31194.6|31144.6|31186.2|31166.2|31197.6|31175.2|31178.8|31142.8|652
1582715700000|2020-02-26 11:15:00|31186.6|31166.6|31182.4|31162.4|31211.3|31191.3|31181.4|31161.4|653
1582716000000|2020-02-26 11:20:00|31182.5|31162.5|31189.9|31169.9|31194.7|31174.7|31179.2|31159.2|744
1582716300000|2020-02-26 11:25:00|31190|31170|31199.9|31179.9|31201.1|31181.1|31187.7|31167.7|689
1582716600000|2020-02-26 11:30:00|31200.1|31180.1|31223|31203|31230|31210|31197.1|31177.1|747
1582716900000|2020-02-26 11:35:00|31222.9|31202.9|31207.5|31187.5|31229.7|31209.7|31201.8|31177.4|683
1582717200000|2020-02-26 11:40:00|31206.6|31186.6|31217|31197|31225.3|31205.3|31202.1|31174|660
1582717500000|2020-02-26 11:45:00|31218.1|31198.1|31200|31180|31218.1|31198.1|31199.5|31179.5|559
1582717800000|2020-02-26 11:50:00|31199.5|31179.5|31188.4|31168.4|31203.2|31183.2|31178.5|31158.5|702
1582718100000|2020-02-26 11:55:00|31188.8|31168.8|31183.5|31163.5|31203.6|31173.4|31173.5|31148|658
1582718400000|2020-02-26 12:00:00|31183.4|31163.4|31164|31144|31199|31165.4|31160.3|31128.7|845
1582718700000|2020-02-26 12:05:00|31162.8|31142.8|31131|31111|31163.7|31143.7|31131|31109.8|963
1582719000000|2020-02-26 12:10:00|31130.1|31110.1|31126|31106|31134.8|31112.4|31085.9|31065.9|1104
1582719300000|2020-02-26 12:15:00|31125.9|31105.9|31170.8|31120.8|31170.9|31133|31123.9|31103.9|913
1582719600000|2020-02-26 12:20:00|31171|31121|31161.5|31141.5|31177.9|31141.8|31148.9|31112.3|618
1582719900000|2020-02-26 12:25:00|31161.1|31141.1|31150.8|31100.8|31175.4|31141.7|31136.8|31099.5|875
1582720200000|2020-02-26 12:30:00|31150.7|31100.7|31153.9|31133.9|31158.5|31135.7|31137.1|31099.4|740
1582720500000|2020-02-26 12:35:00|31153.3|31133.3|31162.9|31142.9|31162.9|31142.9|31148.6|31128.6|638
1582720800000|2020-02-26 12:40:00|31163.1|31143.1|31209.2|31189.2|31213.3|31193.3|31162.9|31142.9|819
1582721100000|2020-02-26 12:45:00|31208.6|31188.6|31194.2|31174.2|31216.9|31196.9|31188.1|31168.1|965
1582721400000|2020-02-26 12:50:00|31195.7|31175.7|31210.3|31190.3|31223.1|31199.8|31182.6|31162.3|1008
1582721700000|2020-02-26 12:55:00|31210.2|31190.2|31226.9|31206.9|31233.9|31213.9|31207.5|31187.5|936
1582722000000|2020-02-26 13:00:00|31227.2|31207.2|31225.8|31205.8|31246.9|31225.2|31220.4|31189.8|825
1582722300000|2020-02-26 13:05:00|31225.5|31205.5|31231.4|31211.4|31240|31216.2|31213|31177.7|720
1582722600000|2020-02-26 13:10:00|31230.9|31210.9|31212.3|31192.3|31231.8|31211.8|31207.7|31171.8|727
1582722900000|2020-02-26 13:15:00|31213|31193|31212.6|31192.6|31236.4|31216.4|31205.6|31185.6|949
1582723200000|2020-02-26 13:20:00|31212.3|31192.3|31204.8|31184.8|31214.3|31194.3|31200|31180|763
1582723500000|2020-02-26 13:25:00|31204.7|31184.7|31217.6|31197.6|31227.9|31207.9|31202.3|31182.3|816
1582723800000|2020-02-26 13:30:00|31217.4|31197.4|31218.5|31198.5|31223|31203|31212.9|31192.9|766
1582724100000|2020-02-26 13:35:00|31218.3|31198.3|31216.2|31196.2|31221.8|31201.8|31203.1|31183.1|787
1582724400000|2020-02-26 13:40:00|31215.5|31195.5|31226.3|31206.3|31234|31214|31215.1|31195.1|784
1582724700000|2020-02-26 13:45:00|31226.2|31206.2|31248.7|31228.7|31261.1|31241.1|31223.6|31203.6|948
1582725000000|2020-02-26 13:50:00|31248.5|31228.5|31237.1|31217.1|31259.2|31239.2|31235.5|31215.5|845
1582725300000|2020-02-26 13:55:00|31236.8|31216.8|31236.4|31216.4|31242.9|31222.9|31229.1|31209.1|716
1582725600000|2020-02-26 14:00:00|31236.2|31216.2|31241.9|31221.9|31242.5|31222.5|31222.9|31202.9|838
1582725900000|2020-02-26 14:05:00|31241.8|31221.8|31222.8|31202.8|31245.3|31225.3|31222|31202|799
1582726200000|2020-02-26 14:10:00|31222.1|31202.1|31217|31197|31225.8|31205.8|31203.2|31183.2|751
1582726500000|2020-02-26 14:15:00|31218.2|31198.2|31234.1|31214.1|31237.7|31217.7|31216.9|31196.9|804
1582726800000|2020-02-26 14:20:00|31235.6|31215.6|31231.2|31211.2|31245.7|31225.7|31230.2|31210.2|773
1582727100000|2020-02-26 14:25:00|31232.6|31212.6|31242.8|31222.8|31250.8|31230.8|31227.4|31207.4|811
1582727400000|2020-02-26 14:30:00|31242.7|31222.7|31260.2|31240.2|31268.4|31248.4|31241.2|31221.2|923
1582727700000|2020-02-26 14:35:00|31259.8|31239.8|31266.5|31246.5|31269.8|31249.8|31256.1|31236.1|853
1582728000000|2020-02-26 14:40:00|31266.3|31246.3|31248.7|31228.7|31268.5|31248.5|31245.6|31225.6|869
1582728300000|2020-02-26 14:45:00|31249|31229|31268.2|31248.2|31271.1|31251.1|31249|31229|919
1582728600000|2020-02-26 14:50:00|31268.3|31248.3|31295.2|31275.2|31301|31281|31268.1|31248.1|815
1582728900000|2020-02-26 14:55:00|31296.6|31276.6|31281.6|31261.6|31298.7|31278.7|31279|31259|886
1582729200000|2020-02-26 15:00:00|31282.3|31262.3|31282.7|31262.7|31294.1|31274.1|31277.1|31257.1|914
1582729500000|2020-02-26 15:05:00|31282.2|31262.2|31274.6|31254.6|31285.4|31265.4|31268.1|31248.1|888
1582729800000|2020-02-26 15:10:00|31275.7|31255.7|31274.6|31254.6|31278|31258|31262.8|31242.8|865
1582730100000|2020-02-26 15:15:00|31274.8|31254.8|31272.9|31252.9|31280|31260|31266.8|31246.8|810
1582730400000|2020-02-26 15:20:00|31273|31253|31239.6|31219.6|31276.4|31256.4|31236.1|31216.1|847
1582730700000|2020-02-26 15:25:00|31239.7|31219.7|31213.4|31193.4|31243.6|31223.6|31211.9|31191.9|918
1582731000000|2020-02-26 15:30:00|31213.6|31193.6|31204.3|31184.3|31219.8|31199.8|31197.6|31177.6|867
1582731300000|2020-02-26 15:35:00|31204.7|31184.7|31217.3|31197.3|31221.9|31201.9|31201|31181|840
1582731600000|2020-02-26 15:40:00|31217.2|31197.2|31228.2|31208.2|31230.7|31210.7|31215.5|31195.5|775
1582731900000|2020-02-26 15:45:00|31228.6|31208.6|31223.6|31203.6|31228.7|31208.7|31215.8|31195.8|749
1582732200000|2020-02-26 15:50:00|31223.7|31203.7|31195.7|31175.7|31223.9|31203.9|31188|31168|791
1582732500000|2020-02-26 15:55:00|31195.3|31175.3|31220.8|31200.8|31231.4|31211.4|31194.1|31174.1|969
1582732800000|2020-02-26 16:00:00|31221.7|31201.7|31217.3|31197.3|31230.2|31210.2|31215.7|31195.7|895
1582733100000|2020-02-26 16:05:00|31216.8|31196.8|31203.7|31183.7|31217.4|31197.4|31198.7|31178.7|775
1582733400000|2020-02-26 16:10:00|31203.6|31183.6|31204.9|31184.9|31213.7|31193.7|31185.3|31165.3|880
1582733700000|2020-02-26 16:15:00|31204.3|31184.3|31190.9|31170.9|31212.5|31192.5|31190.3|31170.3|776
1582734000000|2020-02-26 16:20:00|31190.7|31170.7|31193.4|31173.4|31197.1|31177.1|31175.6|31155.6|853
1582734300000|2020-02-26 16:25:00|31193.3|31173.3|31198|31148|31210.4|31180|31175.3|31146.7|907
1582734600000|2020-02-26 16:30:00|31197.3|31147.3|31173.3|31153.3|31205.9|31175.4|31171.5|31143|749
1582734900000|2020-02-26 16:35:00|31173.6|31153.6|31184.4|31164.4|31188.3|31168.3|31171.8|31151.8|682
1582735200000|2020-02-26 16:40:00|31184.5|31164.5|31189|31169|31193.5|31173.5|31180.6|31160.6|834
1582735500000|2020-02-26 16:45:00|31188.9|31168.9|31191.6|31171.6|31203.6|31183.6|31188.3|31168.3|671
1582735800000|2020-02-26 16:50:00|31192.5|31172.5|31183.3|31163.3|31195.4|31175.4|31177.5|31157.5|729
1582736100000|2020-02-26 16:55:00|31184.4|31164.4|31195.5|31175.5|31201.8|31181.8|31183.5|31163.5|779
1582736400000|2020-02-26 17:00:00|31194.8|31174.8|31183.3|31163.3|31201.6|31181.6|31178|31158|755
1582736700000|2020-02-26 17:05:00|31183.8|31163.8|31186.6|31166.6|31193.4|31173.4|31182.7|31162.7|703
1582737000000|2020-02-26 17:10:00|31187.2|31167.2|31184|31164|31192.7|31172.7|31183|31163|595
1582737300000|2020-02-26 17:15:00|31183.6|31163.6|31189.7|31169.7|31189.8|31169.8|31172.9|31152.9|589
1582737600000|2020-02-26 17:20:00|31189.8|31169.8|31192.9|31172.9|31197.5|31177.5|31188.4|31168.4|656
1582737900000|2020-02-26 17:25:00|31193.2|31173.2|31195.8|31175.8|31197.2|31177.2|31189.2|31169.2|538
1582738200000|2020-02-26 17:30:00|31196|31176|31200.8|31180.8|31202|31182|31195.5|31175.5|501
1582738500000|2020-02-26 17:35:00|31201.1|31181.1|31208.1|31188.1|31208.1|31188.1|31197.5|31177.5|548
1582738800000|2020-02-26 17:40:00|31208.4|31188.4|31206.4|31186.4|31209|31189|31200|31180|472
1582739100000|2020-02-26 17:45:00|31206.3|31186.3|31211.4|31191.4|31213.2|31193.2|31205.5|31185.5|532
1582739400000|2020-02-26 17:50:00|31211|31191|31214.6|31194.6|31216|31196|31204.2|31184.2|550
1582739700000|2020-02-26 17:55:00|31214.2|31194.2|31217.2|31197.2|31218.9|31198.9|31208.4|31188.4|600
1582740000000|2020-02-26 18:00:00|31217.1|31197.1|31213.9|31193.9|31225|31205|31212|31192|605
1582740300000|2020-02-26 18:05:00|31214.2|31194.2|31211.2|31191.2|31215.6|31195.6|31208.7|31188.7|526
1582740600000|2020-02-26 18:10:00|31211.1|31191.1|31227.6|31207.6|31227.8|31207.8|31211.1|31191.1|534
1582740900000|2020-02-26 18:15:00|31227.7|31207.7|31221.6|31201.6|31227.7|31207.7|31219.5|31199.5|385
1582741200000|2020-02-26 18:20:00|31221.7|31201.7|31221.2|31201.2|31229.4|31209.4|31218.7|31198.7|387
1582741500000|2020-02-26 18:25:00|31221.3|31201.3|31222.6|31202.6|31224.8|31204.8|31219.2|31199.2|457
1582741800000|2020-02-26 18:30:00|31222.5|31202.5|31211|31191|31223.6|31203.6|31210.1|31190.1|485
1582742100000|2020-02-26 18:35:00|31212.4|31192.4|31195.2|31175.2|31214.3|31194.3|31193.6|31173.6|693
1582742400000|2020-02-26 18:40:00|31195.3|31175.3|31189.6|31169.6|31196.2|31176.2|31186.8|31166.8|649
1582742700000|2020-02-26 18:45:00|31189.8|31169.8|31224.1|31204.1|31232.1|31212.1|31186.6|31166.6|804
1582743000000|2020-02-26 18:50:00|31223.5|31203.5|31217.5|31197.5|31225.8|31205.8|31216.8|31196.8|684
1582743300000|2020-02-26 18:55:00|31217.4|31197.4|31221.4|31201.4|31223.8|31203.8|31209.1|31189.1|676
1582743600000|2020-02-26 19:00:00|31221.1|31201.1|31217.8|31197.8|31227.5|31207.5|31217|31197|730
1582743900000|2020-02-26 19:05:00|31217.4|31197.4|31204.1|31184.1|31220.4|31200.4|31202.9|31182.9|652
1582744200000|2020-02-26 19:10:00|31203.9|31183.9|31210.1|31190.1|31211.5|31191.5|31201.6|31181.6|630
1582744500000|2020-02-26 19:15:00|31211.5|31191.5|31203|31183|31214.6|31194.6|31201.4|31181.4|573
1582744800000|2020-02-26 19:20:00|31202.9|31182.9|31203|31183|31208|31188|31200.9|31180.9|499
1582745100000|2020-02-26 19:25:00|31203.2|31183.2|31194.8|31174.8|31207.3|31187.3|31193.7|31173.7|661
1582745400000|2020-02-26 19:30:00|31195.4|31175.4|31185.5|31165.5|31196.8|31176.8|31184.2|31164.2|693
1582745700000|2020-02-26 19:35:00|31185.6|31165.6|31190|31140|31190.5|31167.4|31167.1|31135.3|637
1582746000000|2020-02-26 19:40:00|31190.4|31140.4|31162.4|31142.4|31191.5|31150.8|31161.2|31125.9|632
1582746300000|2020-02-26 19:45:00|31162.1|31142.1|31164.5|31144.5|31182.4|31148.1|31159.9|31127.1|713
1582746600000|2020-02-26 19:50:00|31164.3|31144.3|31157.3|31137.3|31180.7|31146.3|31155.2|31128.2|640
1582746900000|2020-02-26 19:55:00|31156.8|31136.8|31155.6|31135.6|31161.6|31141.6|31154.2|31134.2|577
1582747200000|2020-02-26 20:00:00|31156.1|31136.1|31170.4|31150.4|31173.4|31153.4|31156.1|31136.1|567
1582747500000|2020-02-26 20:05:00|31170.5|31150.5|31174.2|31154.2|31176.5|31156.5|31169.7|31149.7|463
1582747800000|2020-02-26 20:10:00|31174.6|31154.6|31181.4|31161.4|31188.5|31168.5|31173.5|31153.5|536
1582748100000|2020-02-26 20:15:00|31180.8|31160.8|31184.7|31164.7|31186.1|31166.1|31180.6|31160.6|545
1582748400000|2020-02-26 20:20:00|31184.6|31164.6|31189.3|31169.3|31191.1|31171.1|31184.4|31164.4|528
1582748700000|2020-02-26 20:25:00|31189.5|31169.5|31187.4|31167.4|31190.2|31170.2|31183.9|31163.9|464
1582749000000|2020-02-26 20:30:00|31187.5|31167.5|31200.6|31150.6|31202|31173.3|31185.5|31149.3|511
1582749300000|2020-02-26 20:35:00|31201.3|31151.3|31189.8|31169.8|31209.4|31175.9|31185.5|31149|557
1582749600000|2020-02-26 20:40:00|31189.6|31169.6|31193.5|31173.5|31213.4|31176.9|31188.5|31163|504
1582749900000|2020-02-26 20:45:00|31193.8|31173.8|31193.3|31173.3|31213|31179|31192|31161.6|517
1582750200000|2020-02-26 20:50:00|31193.4|31173.4|31193.7|31173.7|31199.5|31179.5|31191.9|31171.9|489
1582750500000|2020-02-26 20:55:00|31194.5|31174.5|31194.1|31174.1|31209.4|31177.6|31186.3|31159|550
1582750800000|2020-02-26 21:00:00|31194|31174|31197.1|31177.1|31213.5|31186.5|31192.6|31160.1|423
1582751100000|2020-02-26 21:05:00|31197.3|31177.3|31205.8|31155.8|31209.7|31178.1|31190.6|31154.5|267
1582751400000|2020-02-26 21:10:00|31206|31156|31192.5|31172.5|31209.4|31176.9|31190.8|31155.3|331
1582751700000|2020-02-26 21:15:00|31192.7|31172.7|31194.8|31174.8|31210.6|31176.5|31191.6|31156.6|215
1582752000000|2020-02-26 21:20:00|31195.2|31175.2|31191.7|31171.7|31206.2|31176.7|31190.9|31155|247
1582752300000|2020-02-26 21:25:00|31191.6|31171.6|31209.4|31159.4|31209.7|31175.3|31189.7|31152.3|300
1582752600000|2020-02-26 21:30:00|31212.1|31162.1|31219.9|31199.9|31237.8|31200.9|31192.7|31155.3|375
1582752900000|2020-02-26 21:35:00|31220|31200|31227.4|31207.4|31244.8|31208.7|31219.7|31187|343
1582753200000|2020-02-26 21:40:00|31227.5|31207.5|31226.7|31206.7|31243.6|31208.6|31225.1|31188.7|369
1582753500000|2020-02-26 21:45:00|31240.1|31190.1|31233.8|31183.8|31245.2|31207|31222.7|31178.3|416
1582753800000|2020-02-26 21:50:00|31232.7|31181.8|31237.6|31187.6|31251.1|31192.2|31230.1|31179.6|555
1582754100000|2020-02-26 21:55:00|31237.4|31187.4|31240|31187.8|31253.6|31200.7|31226.1|31171.2|385
1582754400000|2020-02-26 22:00:00|31239|31185.4|31218.8|31150.2|31244.1|31189.7|31218.2|31144.9|90
1582754700000|2020-02-26 22:05:00|31223.6|31146.7|31247.9|31136.4|31257.3|31160.6|31217.7|31116.6|288
1582755000000|2020-02-26 22:10:00|31255.7|31132.5|31224.1|31160.1|31261.6|31161.5|31220.2|31130.5|427
1582755300000|2020-02-26 22:15:00|31223.7|31158.1|31213.9|31147.6|31233.3|31158.5|31211.7|31130.2|379
1582755600000|2020-02-26 22:20:00|31214.5|31146.5|31209.2|31147.5|31231|31157.3|31203|31140.7|347
1582755900000|2020-02-26 22:25:00|31208.7|31147.4|31218.8|31150.8|31233.6|31156.8|31208.4|31135.1|316
1582756200000|2020-02-26 22:30:00|31218.5|31151.4|31220.5|31161.3|31233.1|31161.3|31216.2|31136|371
1582756500000|2020-02-26 22:35:00|31240.4|31142.7|31220.7|31147.4|31240.4|31160.8|31215.1|31142.7|339
1582756800000|2020-02-26 22:40:00|31219.6|31147.8|31220.7|31150.7|31229.7|31155.3|31210.3|31133.2|303
1582757100000|2020-02-26 22:45:00|31222.2|31150.3|31223|31150.7|31230.5|31157.8|31217.3|31141.9|358
1582757400000|2020-02-26 22:50:00|31222.9|31153|31222.3|31152.5|31225.3|31161.3|31217.2|31148.7|356
1582757700000|2020-02-26 22:55:00|31222.4|31152.7|31219.2|31153.4|31230|31160|31216.6|31146.7|375
1582758000000|2020-02-26 23:00:00|31219.9|31153.7|31218|31160.2|31227.9|31166.9|31211.3|31151.8|439
1582758300000|2020-02-26 23:05:00|31220.5|31166.1|31217.5|31167.5|31221.6|31171.6|31213.8|31157.3|375
1582758600000|2020-02-26 23:10:00|31219.6|31169.6|31221.7|31164.2|31224.7|31174|31215.7|31161.6|323
1582758900000|2020-02-26 23:15:00|31225.2|31167.1|31220.6|31162.3|31225.2|31172.8|31218.7|31159.3|426
1582759200000|2020-02-26 23:20:00|31221.9|31160.4|31219.2|31164.2|31224.4|31170.4|31216.7|31158.3|329
1582759500000|2020-02-26 23:25:00|31220|31160.8|31216.7|31161|31221|31169.5|31214.8|31158.8|324
1582759800000|2020-02-26 23:30:00|31218|31160.4|31222.2|31162|31225.6|31174.3|31215.6|31159|438
1582760100000|2020-02-26 23:35:00|31223.2|31160.5|31216|31161.7|31223.2|31171.1|31214.6|31156.7|423
1582760400000|2020-02-26 23:40:00|31216.5|31160.2|31214.9|31158.3|31220.6|31167.2|31211.6|31152.1|469
1582760700000|2020-02-26 23:45:00|31214.7|31158.1|31218.1|31167.1|31222.2|31170|31213.4|31154.5|402
1582761000000|2020-02-26 23:50:00|31218.3|31166.2|31212|31150.1|31221.5|31171.4|31209.7|31147.1|479
1582761300000|2020-02-26 23:55:00|31212.5|31149.5|31207|31147.7|31214.3|31159.6|31206.5|31144|533
1582761600000|2020-02-27 00:00:00|31207.3|31147.4|31174.1|31123.1|31211.8|31161.8|31173.8|31119.9|813
1582761900000|2020-02-27 00:05:00|31181.4|31128.1|31156.4|31083.3|31181.6|31128.3|31145.3|31083.3|887
1582762200000|2020-02-27 00:10:00|31155.5|31083.2|31159.3|31100.1|31162.8|31110.9|31131.3|31064.6|704
1582762500000|2020-02-27 00:15:00|31157.3|31102.4|31166.8|31116.8|31173.3|31120.1|31155.6|31098.5|571
1582762800000|2020-02-27 00:20:00|31166.3|31116.3|31157|31107|31167.2|31117.2|31151.2|31092.9|575
1582763100000|2020-02-27 00:25:00|31157.1|31107.1|31164.4|31106.3|31166.5|31114.6|31148.4|31092.1|523
1582763400000|2020-02-27 00:30:00|31162.7|31108.2|31159.3|31106.8|31167.2|31117.2|31154.4|31094.9|490
1582763700000|2020-02-27 00:35:00|31158.8|31108.2|31163.7|31109.6|31171.3|31121.3|31157.5|31098.3|500
1582764000000|2020-02-27 00:40:00|31165.3|31109|31163.9|31108.7|31171.5|31121.5|31159.4|31103.8|535
1582764300000|2020-02-27 00:45:00|31164.7|31106.1|31166|31110.8|31171.7|31121.7|31160.8|31106.1|590
1582764600000|2020-02-27 00:50:00|31166.3|31109.2|31168.7|31118.5|31169.7|31119.1|31158.2|31102.4|619
1582764900000|2020-02-27 00:55:00|31169.7|31119.7|31173.3|31120.4|31176.9|31125.8|31163.9|31107.7|599
1582765200000|2020-02-27 01:00:00|31173.1|31121.2|31165.9|31115.9|31181.2|31131.2|31165.7|31113.7|682
1582765500000|2020-02-27 01:05:00|31166|31116|31176.2|31122.1|31181.5|31131.5|31165.1|31110.4|548
1582765800000|2020-02-27 01:10:00|31175.4|31125.4|31178.1|31128.1|31184.4|31134.4|31174.5|31120.8|532
1582766100000|2020-02-27 01:15:00|31178.2|31128.2|31177.5|31124.4|31187.8|31137.8|31173|31119.2|575
1582766400000|2020-02-27 01:20:00|31177.3|31123.9|31179|31126.1|31183.1|31133.1|31174.9|31119.5|578
1582766700000|2020-02-27 01:25:00|31179.1|31125.5|31178.1|31127.6|31180.6|31130.4|31175.1|31121.8|570
1582767000000|2020-02-27 01:30:00|31178.3|31126.7|31170.1|31118.9|31181|31130.6|31170.1|31114.6|615
1582767300000|2020-02-27 01:35:00|31170|31118.8|31168.2|31118.2|31173.7|31122.5|31166.5|31109.7|561
1582767600000|2020-02-27 01:40:00|31168|31118|31170.7|31115|31172|31122|31165.4|31110.2|539
1582767900000|2020-02-27 01:45:00|31170.1|31115.2|31170.4|31118.1|31177.8|31127.8|31167.4|31114.7|419
1582768200000|2020-02-27 01:50:00|31170.3|31119.8|31167.7|31117.7|31174.4|31124.4|31166.9|31113.5|462
1582768500000|2020-02-27 01:55:00|31167.4|31117.4|31166|31116|31172.8|31122.7|31160.4|31106.6|473
1582768800000|2020-02-27 02:00:00|31165.7|31115.7|31161.2|31110.7|31167.7|31117.7|31157.8|31106.1|512
1582769100000|2020-02-27 02:05:00|31159.4|31109.4|31154.8|31104.7|31166.2|31116.2|31149.2|31096.4|588
1582769400000|2020-02-27 02:10:00|31154.2|31103.8|31159.8|31109.8|31159.8|31109.8|31152|31099.7|494
1582769700000|2020-02-27 02:15:00|31159.2|31109.2|31156.3|31101.9|31162.2|31112.2|31154.9|31099.5|372
1582770000000|2020-02-27 02:20:00|31155.3|31104.2|31147.8|31096.9|31158.5|31108|31147.2|31093.9|495
1582770300000|2020-02-27 02:25:00|31147.7|31096.8|31145.3|31092.9|31151.5|31101.5|31141.2|31088.3|552
1582770600000|2020-02-27 02:30:00|31146.4|31093.5|31146.6|31096.6|31151.9|31101.9|31143.3|31089.9|479
1582770900000|2020-02-27 02:35:00|31146.7|31095.9|31141.3|31091.3|31151|31100.1|31140.1|31083.4|500
1582771200000|2020-02-27 02:40:00|31140.7|31090.7|31136.3|31085|31145.7|31095.7|31133.6|31079.5|601
1582771500000|2020-02-27 02:45:00|31136.9|31086|31129.4|31078.7|31139.9|31089|31125.7|31072.9|607
1582771800000|2020-02-27 02:50:00|31130.8|31083.9|31135.8|31079.6|31139.3|31088.4|31128.8|31076.8|431
1582772100000|2020-02-27 02:55:00|31137.2|31077.6|31136.5|31084.6|31141.3|31091.3|31132.7|31077.6|454
1582772400000|2020-02-27 03:00:00|31136.8|31083.7|31142.2|31092.2|31147|31097|31135.7|31082|420
1582772700000|2020-02-27 03:05:00|31142.4|31089.6|31145.5|31094.4|31146.4|31096.4|31139|31086.8|393
1582773000000|2020-02-27 03:10:00|31145.2|31094|31146.1|31093|31149.8|31099.8|31144|31089.4|460
1582773300000|2020-02-27 03:15:00|31146|31093.4|31147.9|31095.5|31149.8|31099.8|31142.7|31089.2|416
1582773600000|2020-02-27 03:20:00|31144.6|31090.8|31146.8|31096.8|31154.8|31104.8|31142.4|31089.4|404
1582773900000|2020-02-27 03:25:00|31147.3|31097.3|31148.4|31097|31154.3|31104.3|31145.8|31091.8|432
1582774200000|2020-02-27 03:30:00|31148.2|31098.2|31146.5|31094.5|31153|31103|31145.4|31091.2|373
1582774500000|2020-02-27 03:35:00|31146.1|31096.1|31146|31093|31150.9|31100.9|31142|31087.3|411
1582774800000|2020-02-27 03:40:00|31146.7|31096.7|31150.3|31094|31151|31101|31145|31088.7|420
1582775100000|2020-02-27 03:45:00|31150.9|31100.3|31152|31098.6|31156.3|31106.2|31147.3|31091.8|413
1582775400000|2020-02-27 03:50:00|31152.5|31098.8|31150.5|31096.9|31156.3|31106.3|31149.8|31093.6|393
1582775700000|2020-02-27 03:55:00|31151.8|31097.4|31151.3|31098.8|31156.1|31104.1|31149.7|31089|449
1582776000000|2020-02-27 04:00:00|31152.1|31098.7|31158.9|31102|31160.8|31110.8|31148.5|31094.1|428
1582776300000|2020-02-27 04:05:00|31159.7|31099.7|31157|31104.6|31161.5|31111.5|31153.4|31097.7|436
1582776600000|2020-02-27 04:10:00|31157.1|31104.7|31156.3|31100.8|31161.3|31111.3|31151.3|31097.6|449
1582776900000|2020-02-27 04:15:00|31156.4|31102.5|31151.3|31097.8|31158.9|31108.9|31148.6|31093.1|470
1582777200000|2020-02-27 04:20:00|31150.2|31100.2|31150.1|31099.5|31156.4|31106.4|31147.7|31094.5|363
1582777500000|2020-02-27 04:25:00|31150.2|31099.4|31148.5|31098.5|31155.6|31104.5|31147.5|31090.7|339
1582777800000|2020-02-27 04:30:00|31150.3|31100.3|31148.8|31098.8|31153.9|31103.9|31147.2|31093.3|379
1582778100000|2020-02-27 04:35:00|31149.5|31099.5|31149.5|31095.1|31152|31101.1|31145|31091.1|442
1582778400000|2020-02-27 04:40:00|31148.7|31097.2|31147.2|31091.1|31154.1|31104.1|31146.1|31084|259
1582778700000|2020-02-27 04:45:00|31147|31091|31145.7|31089.7|31149.6|31097.9|31143.3|31087|337
1582779000000|2020-02-27 04:50:00|31148.9|31095.9|31140|31085.2|31149.7|31096.1|31137|31081.6|493
1582779300000|2020-02-27 04:55:00|31139.6|31085.6|31130.6|31077.3|31141.6|31088.1|31125.9|31070.7|591
1582779600000|2020-02-27 05:00:00|31131.9|31078.2|31131.3|31076.6|31142|31088.6|31130.4|31076.2|594
1582779900000|2020-02-27 05:05:00|31130.9|31077.2|31136.7|31083.2|31137.9|31085.6|31129.8|31073.1|590
1582780200000|2020-02-27 05:10:00|31137|31082.9|31139.4|31085.8|31142.3|31090.5|31134.7|31078.8|489
1582780500000|2020-02-27 05:15:00|31139.3|31086.3|31139.2|31089.2|31144.6|31093.9|31136|31080.7|509
1582780800000|2020-02-27 05:20:00|31139.7|31089.7|31146.6|31092|31149.7|31099.7|31139|31083.5|505
1582781100000|2020-02-27 05:25:00|31147.2|31092.2|31143|31090.9|31150.6|31100.6|31142.3|31087.6|499
1582781400000|2020-02-27 05:30:00|31143.4|31090.6|31143.1|31092.1|31147.7|31097|31139.1|31083.9|499
1582781700000|2020-02-27 05:35:00|31142.9|31091.6|31141.4|31091.4|31146.2|31094.2|31137.4|31082.9|359
1582782000000|2020-02-27 05:40:00|31143|31093|31125.1|31070.2|31144.4|31094.1|31124.8|31069.9|521
1582782300000|2020-02-27 05:45:00|31124.8|31071.8|31136.7|31084.8|31138.4|31088.4|31124.5|31068.5|528
1582782600000|2020-02-27 05:50:00|31136|31084|31133.1|31075.7|31138.9|31087.3|31130.1|31074.9|472
1582782900000|2020-02-27 05:55:00|31132.2|31079.9|31148.1|31087.3|31148.1|31097|31131.9|31075.4|507
1582783200000|2020-02-27 06:00:00|31147.8|31093.1|31149.2|31099.2|31156.6|31106.6|31142.1|31090|673
1582783500000|2020-02-27 06:05:00|31148.9|31098.9|31154|31104|31155.5|31105.5|31148|31098|515
1582783800000|2020-02-27 06:10:00|31154.9|31104.9|31153|31103|31155.4|31105.4|31149.5|31099.5|472
1582784100000|2020-02-27 06:15:00|31153.5|31103.5|31156.5|31106.5|31158.2|31108.2|31149.6|31099.6|484
1582784400000|2020-02-27 06:20:00|31156.6|31106.6|31159.7|31109.7|31163.8|31113.8|31153.6|31103.6|608
1582784700000|2020-02-27 06:25:00|31159.5|31109.5|31149.9|31099.9|31163.3|31113.3|31120.1|31070.1|764
1582785000000|2020-02-27 06:30:00|31149.4|31099.4|31144.5|31094.5|31151.9|31101.9|31140.8|31090.8|688
1582785300000|2020-02-27 06:35:00|31144.6|31094.6|31133.4|31083.4|31145.4|31095.4|31125.4|31075.4|685
1582785600000|2020-02-27 06:40:00|31132.8|31082.8|31130.4|31080.4|31139.6|31089.6|31128|31078|612
1582785900000|2020-02-27 06:45:00|31130.9|31080.9|31118.1|31068.1|31132.5|31082.5|31115.9|31065.9|541
1582786200000|2020-02-27 06:50:00|31117.9|31067.9|31119.6|31069.6|31121.6|31071.6|31105|31055|569
1582786500000|2020-02-27 06:55:00|31120.6|31070.6|31146.3|31096.3|31158.7|31108.7|31117.8|31067.8|833
1582786800000|2020-02-27 07:00:00|31146.2|31096.2|31129.6|31109.6|31152.1|31113.1|31127.9|31082.7|727
1582787100000|2020-02-27 07:05:00|31129.7|31109.7|31123.3|31103.3|31141.8|31109.8|31115.8|31080.4|713
1582787400000|2020-02-27 07:10:00|31123|31103|31130.5|31110.5|31152.9|31118.6|31120.1|31085.8|770
1582787700000|2020-02-27 07:15:00|31130.8|31110.8|31128.5|31108.5|31147.8|31115.1|31125.6|31092.6|680
1582788000000|2020-02-27 07:20:00|31128.3|31108.3|31129.1|31109.1|31147.3|31112.8|31125.8|31089.9|600
1582788300000|2020-02-27 07:25:00|31128.9|31108.9|31145.6|31095.6|31149.2|31114.8|31123.4|31089.5|703
1582788600000|2020-02-27 07:30:00|31145.2|31095.2|31130.5|31110.5|31146.1|31118.1|31129|31095.2|655
1582788900000|2020-02-27 07:35:00|31130.6|31110.6|31140.3|31120.3|31141.4|31121.4|31127.8|31107.8|710
1582789200000|2020-02-27 07:40:00|31139.8|31119.8|31138.7|31118.7|31142|31122|31132.6|31112.6|638
1582789500000|2020-02-27 07:45:00|31138.8|31118.8|31144.2|31124.2|31144.6|31124.6|31133.8|31113.8|695
1582789800000|2020-02-27 07:50:00|31144|31124|31132.8|31112.8|31144.2|31124.2|31128.6|31108.6|637
1582790100000|2020-02-27 07:55:00|31133|31113|31124.7|31104.7|31139.1|31117.5|31120.2|31083|847
1582790400000|2020-02-27 08:00:00|31125|31105|31122.3|31102.3|31135.7|31115.7|31119.5|31099.5|784
1582790700000|2020-02-27 08:05:00|31122.4|31102.4|31093.3|31073.3|31123.1|31103.1|31090.3|31070.3|931
1582791000000|2020-02-27 08:10:00|31093.2|31073.2|31099.3|31079.3|31100.1|31080.1|31089.2|31069.2|817
1582791300000|2020-02-27 08:15:00|31099.4|31079.4|31076|31056|31107.6|31082.3|31071.5|31028.3|884
1582791600000|2020-02-27 08:20:00|31075.7|31055.7|31065.4|31045.4|31077.7|31057.7|31058.8|31038.8|884
1582791900000|2020-02-27 08:25:00|31065.6|31045.6|31038.3|31018.3|31065.6|31045.6|31036.6|31016.6|867
1582792200000|2020-02-27 08:30:00|31038.4|31018.4|31019.8|30969.8|31045.7|31025.7|30986.8|30960.8|1012
1582792500000|2020-02-27 08:35:00|31019.7|30969.7|30993.7|30973.7|31019.7|30985.3|30979.8|30959.8|953
1582792800000|2020-02-27 08:40:00|30993.6|30973.6|31018|30998|31034.9|30999.4|30983.1|30953.7|967
1582793100000|2020-02-27 08:45:00|31016.8|30996.8|31003.1|30983.1|31039.2|30997.8|30994.6|30959|909
1582793400000|2020-02-27 08:50:00|31003|30983|30989.3|30969.3|31016|30985.1|30988.7|30963.1|736
1582793700000|2020-02-27 08:55:00|30989.5|30969.5|30988.9|30968.9|30995.8|30975.8|30981.5|30961.5|756
1582794000000|2020-02-27 09:00:00|30988.8|30968.8|30987.7|30967.7|30997.7|30977.7|30978.1|30958.1|764
1582794300000|2020-02-27 09:05:00|30987.6|30967.6|30998.4|30978.4|31030.2|31000.1|30986.4|30966.4|974
1582794600000|2020-02-27 09:10:00|30998.5|30978.5|31013.4|30993.4|31014.4|30994.4|30992.9|30972.9|826
1582794900000|2020-02-27 09:15:00|31013.6|30993.6|31017.6|30997.6|31024.6|31004.6|31012.8|30992.8|703
1582795200000|2020-02-27 09:20:00|31017.4|30997.4|31018.6|30998.6|31018.8|30998.8|31008.1|30988.1|654
1582795500000|2020-02-27 09:25:00|31018.7|30998.7|31025.6|31005.6|31039.6|31014.8|31014|30985.8|749
1582795800000|2020-02-27 09:30:00|31025.4|31005.4|31033.2|31013.2|31035.7|31015.7|31025.4|31005.4|656
1582796100000|2020-02-27 09:35:00|31033.3|31013.3|31024.7|31004.7|31034.2|31014.2|31016.1|30996.1|722
1582796400000|2020-02-27 09:40:00|31025.1|31005.1|31030.6|31010.6|31033.7|31013.7|31023.9|31003.9|602
1582796700000|2020-02-27 09:45:00|31030.8|31010.8|31031.6|31011.6|31033.5|31013.5|31027|31007|626
1582797000000|2020-02-27 09:50:00|31031.7|31011.7|31025.7|31005.7|31034.9|31014.9|31022.7|31002.7|559
1582797300000|2020-02-27 09:55:00|31025.4|31005.4|31025.1|31005.1|31030.4|31010.4|31023.6|31003.6|563
1582797600000|2020-02-27 10:00:00|31025.4|31005.4|31008.5|30988.5|31048.3|31010.8|31002.1|30973.5|716
1582797900000|2020-02-27 10:05:00|31008.3|30988.3|30996.1|30976.1|31009.8|30989.8|30988|30968|848
1582798200000|2020-02-27 10:10:00|30996.9|30976.9|30978.4|30958.4|31008.7|30977.1|30975.7|30950.1|787
1582798500000|2020-02-27 10:15:00|30978.1|30958.1|30978.5|30958.5|30994.5|30965.9|30969.6|30936.6|858
1582798800000|2020-02-27 10:20:00|30978.1|30958.1|30982.9|30962.9|30986.9|30966.9|30976.6|30956.6|751
1582799100000|2020-02-27 10:25:00|30983|30963|30985.4|30965.4|31003.3|30973.6|30979|30952.3|833
1582799400000|2020-02-27 10:30:00|30986.4|30966.4|30981.8|30961.8|31007.1|30976.4|30978.4|30949.3|721
1582799700000|2020-02-27 10:35:00|30982.5|30962.5|30977.8|30957.8|30985.5|30965.5|30976.8|30956.8|601
1582800000000|2020-02-27 10:40:00|30978|30958|30972.2|30952.2|30980.9|30960.9|30967.9|30947.9|724
1582800300000|2020-02-27 10:45:00|30971|30951|30975.2|30955.2|30991|30960.5|30969.5|30936.8|767
1582800600000|2020-02-27 10:50:00|30975.3|30955.3|30977.9|30957.9|30980.3|30960.3|30974.1|30954.1|645
1582800900000|2020-02-27 10:55:00|30978|30958|30973.7|30953.7|30991.2|30962.2|30972.5|30938.2|703
1582801200000|2020-02-27 11:00:00|30973.4|30953.4|30961|30941|30985.5|30965.5|30958.6|30922.6|776
1582801500000|2020-02-27 11:05:00|30960.9|30940.9|30960.8|30940.8|30976.4|30945.7|30954.3|30919.4|750
1582801800000|2020-02-27 11:10:00|30961|30941|30965|30945|30970.1|30950.1|30959.8|30939.8|729
1582802100000|2020-02-27 11:15:00|30965.1|30945.1|30975|30955|30975.8|30955.8|30964.4|30944.4|673
1582802400000|2020-02-27 11:20:00|30974.8|30954.8|30959.9|30939.9|30976.1|30956.1|30958.8|30938.8|605
1582802700000|2020-02-27 11:25:00|30959.8|30939.8|30970.1|30950.1|30973.5|30953.5|30958|30938|730
1582803000000|2020-02-27 11:30:00|30970.2|30950.2|30967|30947|30970.6|30950.6|30960.6|30940.6|615
1582803300000|2020-02-27 11:35:00|30967.4|30947.4|30956.5|30936.5|30972.3|30952.3|30950.1|30930.1|821
1582803600000|2020-02-27 11:40:00|30956.1|30936.1|30946.6|30926.6|30956.1|30936.1|30938.9|30918.9|777
1582803900000|2020-02-27 11:45:00|30947.6|30927.6|30931.3|30911.3|30950.1|30930.1|30930.6|30910.6|749
1582804200000|2020-02-27 11:50:00|30931.5|30911.5|30940.3|30920.3|30942.7|30922.7|30929.8|30909.8|799
1582804500000|2020-02-27 11:55:00|30940.7|30920.7|30939.8|30919.8|30946.5|30926.5|30938.7|30918.7|737
1582804800000|2020-02-27 12:00:00|30939.9|30919.9|30943.2|30923.2|30949.5|30929.5|30937.5|30917.5|657
1582805100000|2020-02-27 12:05:00|30943.6|30923.6|30938.6|30918.6|30946.3|30926.3|30933.5|30913.5|761
1582805400000|2020-02-27 12:10:00|30938.8|30918.8|30934.8|30914.8|30940.3|30920.3|30931.3|30911.3|700
1582805700000|2020-02-27 12:15:00|30934.7|30914.7|30934.7|30914.7|30937.2|30917.2|30927.7|30907.7|697
1582806000000|2020-02-27 12:20:00|30934.6|30914.6|30933.1|30913.1|30937.5|30917.5|30931.4|30911.4|683
1582806300000|2020-02-27 12:25:00|30933.4|30913.4|30925.5|30905.5|30933.4|30913.4|30922.6|30902.6|637
1582806600000|2020-02-27 12:30:00|30925.3|30905.3|30909.3|30889.3|30928.7|30908.7|30898.5|30878.5|806
1582806900000|2020-02-27 12:35:00|30909.5|30889.5|30892.7|30872.7|30909.6|30889.6|30892.1|30872.1|868
1582807200000|2020-02-27 12:40:00|30891.7|30871.7|30880.8|30860.8|30898.1|30878.1|30875.3|30855.3|873
1582807500000|2020-02-27 12:45:00|30880.1|30860.1|30875.4|30855.4|30887|30867|30865.5|30845.5|840
1582807800000|2020-02-27 12:50:00|30875.1|30855.1|30886|30866|30887.7|30867.7|30874.8|30854.8|773
1582808100000|2020-02-27 12:55:00|30885.7|30865.7|30864.1|30844.1|30886.4|30866.4|30849.6|30829.6|849
1582808400000|2020-02-27 13:00:00|30862.5|30842.5|30873.2|30853.2|30873.2|30853.2|30860.5|30840.5|790
1582808700000|2020-02-27 13:05:00|30874.6|30854.6|30877.4|30857.4|30882.9|30862.9|30865.7|30845.7|787
1582809000000|2020-02-27 13:10:00|30877.5|30857.5|30872.8|30852.8|30882.9|30861.9|30862|30826|847
1582809300000|2020-02-27 13:15:00|30872.7|30852.7|30874.9|30854.9|30876.6|30856.6|30866.1|30846.1|741
1582809600000|2020-02-27 13:20:00|30874.6|30854.6|30895.2|30875.2|30903.8|30883.8|30874.5|30854.5|911
1582809900000|2020-02-27 13:25:00|30895.1|30875.1|30908.2|30858.2|30912.3|30880.4|30890.6|30857|754
1582810200000|2020-02-27 13:30:00|30908.6|30858.6|30907.1|30887.1|30909.8|30889.7|30892|30855.2|952
1582810500000|2020-02-27 13:35:00|30906.8|30886.8|30901.8|30881.8|30917.4|30897.4|30889.8|30869.8|1057
1582810800000|2020-02-27 13:40:00|30902|30882|30890.4|30870.4|30902|30882|30874.5|30854.5|836
1582811100000|2020-02-27 13:45:00|30890|30870|30870.7|30850.7|30897.1|30877.1|30870|30850|948
1582811400000|2020-02-27 13:50:00|30870.8|30850.8|30872.1|30852.1|30884.5|30864.5|30870.1|30850.1|887
1582811700000|2020-02-27 13:55:00|30872.2|30852.2|30865.1|30845.1|30880.5|30860.5|30860.1|30840.1|912
1582812000000|2020-02-27 14:00:00|30864.9|30844.9|30864.4|30844.4|30872|30852|30852.2|30832.2|854
1582812300000|2020-02-27 14:05:00|30864|30844|30871.8|30851.8|30871.8|30851.8|30856.6|30836.6|857
1582812600000|2020-02-27 14:10:00|30871.4|30851.4|30887.8|30867.8|30919.4|30897.2|30870.3|30850.3|1100
1582812900000|2020-02-27 14:15:00|30886.3|30866.3|30900.6|30880.6|30913.1|30885.9|30884.5|30849.5|894
1582813200000|2020-02-27 14:20:00|30900.7|30880.7|30886.6|30866.6|30901|30881|30886.6|30866.6|808
1582813500000|2020-02-27 14:25:00|30885.2|30865.2|30901.5|30881.5|30906|30886|30876|30856|908
1582813800000|2020-02-27 14:30:00|30901.6|30881.6|30903.4|30883.4|30912.9|30892.9|30890.9|30870.9|1113
1582814100000|2020-02-27 14:35:00|30903.2|30883.2|30909.2|30889.2|30910.9|30890.9|30895|30875|880
1582814400000|2020-02-27 14:40:00|30909.7|30889.7|30871.3|30851.3|30913.9|30893.9|30868.4|30848.4|1032
1582814700000|2020-02-27 14:45:00|30870.3|30850.3|30883.7|30863.7|30884.9|30864.9|30862.3|30842.3|937
1582815000000|2020-02-27 14:50:00|30884.7|30864.7|30915.3|30895.3|30915.5|30895.5|30881.1|30860.1|997
1582815300000|2020-02-27 14:55:00|30914.7|30894.7|30902.4|30882.4|30932.6|30903.4|30900.6|30865.3|1056
1582815600000|2020-02-27 15:00:00|30902|30882|30874.1|30854.1|30912|30892|30865.3|30831.7|1107
1582815900000|2020-02-27 15:05:00|30874.6|30854.6|30869.7|30849.7|30879.3|30859.3|30849.2|30817|1100
1582816200000|2020-02-27 15:10:00|30869.6|30849.6|30858.3|30838.3|30875.5|30855.5|30855.1|30835.1|1014
1582816500000|2020-02-27 15:15:00|30859.3|30839.3|30868.6|30848.6|30869.5|30849.5|30851.2|30831.2|980
1582816800000|2020-02-27 15:20:00|30868.7|30848.7|30866.4|30846.4|30874.5|30854.5|30854.1|30834.1|982
1582817100000|2020-02-27 15:25:00|30866.6|30846.6|30861.3|30841.3|30879.3|30859.3|30858.9|30838.9|972
1582817400000|2020-02-27 15:30:00|30860.8|30840.8|30845.8|30825.8|30876.5|30849.6|30835.4|30800.6|1077
1582817700000|2020-02-27 15:35:00|30845.3|30825.3|30866.6|30846.6|30872.6|30852.6|30844.6|30824.6|962
1582818000000|2020-02-27 15:40:00|30865|30845|30845.3|30825.3|30865|30845|30836.5|30816.5|913
1582818300000|2020-02-27 15:45:00|30845|30825|30868.9|30848.9|30870.6|30850.6|30841.6|30821.6|972
1582818600000|2020-02-27 15:50:00|30869.1|30849.1|30851.2|30831.2|30890|30856.5|30847.2|30817.6|975
1582818900000|2020-02-27 15:55:00|30850.8|30830.8|30879.7|30859.7|30881.2|30861.2|30844.6|30824.6|973
1582819200000|2020-02-27 16:00:00|30879.6|30859.6|30868.7|30848.7|30882.6|30862.6|30863.4|30843.4|993
1582819500000|2020-02-27 16:05:00|30869.1|30849.1|30892.3|30872.3|30902.8|30881.1|30864|30828.4|1030
1582819800000|2020-02-27 16:10:00|30892.1|30872.1|30897.9|30847.9|30900.9|30875.9|30860.8|30827.4|1106
1582820100000|2020-02-27 16:15:00|30898.3|30848.3|30889.9|30869.9|30922.4|30874.2|30866.6|30832.4|929
1582820400000|2020-02-27 16:20:00|30890.6|30870.6|30883.9|30863.9|30922.2|30888|30881.2|30846.5|1077
1582820700000|2020-02-27 16:25:00|30885.1|30865.1|30895.3|30845.3|30899.2|30879.2|30882.8|30844|900
1582821000000|2020-02-27 16:30:00|30895.4|30845.4|30911.1|30861.1|30923.7|30875.3|30874.1|30835.3|998
1582821300000|2020-02-27 16:35:00|30911.5|30861.5|30891.3|30871.3|30923|30885.7|30887.6|30855|856
1582821600000|2020-02-27 16:40:00|30891.8|30871.8|30888.4|30868.4|30913.2|30879|30888.2|30853.6|696
1582821900000|2020-02-27 16:45:00|30889.2|30869.2|30893.8|30873.8|30916.6|30880.2|30880.5|30850.6|818
1582822200000|2020-02-27 16:50:00|30894|30874|30910.1|30890.1|30923.1|30892.7|30881.8|30846.2|864
1582822500000|2020-02-27 16:55:00|30909.8|30889.8|30910.5|30890.5|30930|30902.1|30900.5|30863.7|930
1582822800000|2020-02-27 17:00:00|30908.7|30888.7|30914.3|30894.3|30929.6|30909|30903.5|30871.1|1033
1582823100000|2020-02-27 17:05:00|30914|30894|30930.6|30910.6|30933.4|30913.4|30914|30894|873
1582823400000|2020-02-27 17:10:00|30930.7|30910.7|30924.6|30904.6|30943.4|30914.6|30914.6|30881.3|926
1582823700000|2020-02-27 17:15:00|30924.3|30904.3|30898.7|30878.7|30944.4|30907.7|30894.3|30862.8|863
1582824000000|2020-02-27 17:20:00|30898.2|30878.2|30886.1|30866.1|30919.1|30885.7|30883.8|30861.3|831
1582824300000|2020-02-27 17:25:00|30886.8|30866.8|30888.2|30868.2|30918.4|30875.5|30882.6|30856.8|691
1582824600000|2020-02-27 17:30:00|30888.1|30868.1|30890.6|30870.6|30898.6|30878.6|30885.8|30865.8|737
1582824900000|2020-02-27 17:35:00|30890.5|30870.5|30903.8|30883.8|30907.9|30887.9|30889.5|30869.5|724
1582825200000|2020-02-27 17:40:00|30902.6|30882.6|30889.1|30869.1|30903.4|30883.4|30886.2|30866.2|656
1582825500000|2020-02-27 17:45:00|30888.7|30868.7|30891.3|30871.3|30893.1|30873.1|30882.9|30862.9|596
1582825800000|2020-02-27 17:50:00|30891.2|30871.2|30892.4|30872.4|30896.1|30876.1|30886.1|30866.1|617
1582826100000|2020-02-27 17:55:00|30891.9|30871.9|30861.9|30841.9|30891.9|30871.9|30861.5|30841.5|790
1582826400000|2020-02-27 18:00:00|30861.8|30841.8|30866.2|30846.2|30869.1|30849.1|30847.7|30827.7|811
1582826700000|2020-02-27 18:05:00|30866|30846|30865|30845|30868.3|30848.3|30852.1|30832.1|673
1582827000000|2020-02-27 18:10:00|30864.7|30844.7|30859.9|30839.9|30866.2|30846.2|30856.7|30836.7|512
1582827300000|2020-02-27 18:15:00|30860|30840|30846.9|30826.9|30860|30840|30844.8|30824.8|569
1582827600000|2020-02-27 18:20:00|30846.4|30826.4|30844.1|30824.1|30852.2|30832.2|30840.1|30820.1|595
1582827900000|2020-02-27 18:25:00|30844.3|30824.3|30844.3|30824.3|30853.4|30833.4|30842.6|30822.6|617
1582828200000|2020-02-27 18:30:00|30844.1|30824.1|30840.8|30820.8|30847.4|30827.4|30839.8|30819.8|507
1582828500000|2020-02-27 18:35:00|30840.7|30820.7|30835.8|30815.8|30843.8|30823.8|30833|30813|639
1582828800000|2020-02-27 18:40:00|30835.7|30815.7|30825.3|30805.3|30842.4|30822.4|30821.6|30801.6|800
1582829100000|2020-02-27 18:45:00|30825.5|30805.5|30836.8|30816.8|30837.9|30817.9|30820.8|30800.8|753
1582829400000|2020-02-27 18:50:00|30836.6|30816.6|30846.3|30826.3|30847|30827|30829.3|30809.3|661
1582829700000|2020-02-27 18:55:00|30846.4|30826.4|30837.7|30817.7|30861.6|30841.6|30836.6|30816.6|821
1582830000000|2020-02-27 19:00:00|30837|30817|30833.2|30813.2|30842.9|30822.9|30828.7|30808.7|770
1582830300000|2020-02-27 19:05:00|30833|30813|30832.6|30812.6|30835.9|30815.9|30829.2|30809.2|701
1582830600000|2020-02-27 19:10:00|30833|30813|30829.9|30809.9|30833|30813|30825.5|30805.5|602
1582830900000|2020-02-27 19:15:00|30828.4|30808.4|30814.6|30794.6|30833.2|30813.2|30813.7|30793.7|703
1582831200000|2020-02-27 19:20:00|30814.5|30794.5|30822.2|30802.2|30823.1|30803.1|30812.4|30792.4|559
1582831500000|2020-02-27 19:25:00|30821.1|30801.1|30830.9|30810.9|30832.8|30812.8|30817.1|30797.1|621
1582831800000|2020-02-27 19:30:00|30830|30810|30825.7|30805.7|30831.7|30811.7|30822.6|30802.6|583
1582832100000|2020-02-27 19:35:00|30826.2|30806.2|30828.1|30808.1|30834.1|30814.1|30824.9|30804.9|560
1582832400000|2020-02-27 19:40:00|30827.8|30807.8|30830.4|30810.4|30831.9|30811.9|30823.6|30803.6|613
1582832700000|2020-02-27 19:45:00|30829.8|30809.8|30831.7|30811.7|30835.9|30815.9|30826.9|30806.9|548
1582833000000|2020-02-27 19:50:00|30831.6|30811.6|30830.5|30810.5|30834.7|30814.7|30829.6|30809.6|522
1582833300000|2020-02-27 19:55:00|30830.6|30810.6|30830.7|30810.7|30834|30814|30825.9|30805.9|532
1582833600000|2020-02-27 20:00:00|30831.7|30811.7|30830|30810|30841|30821|30828.4|30808.4|676
1582833900000|2020-02-27 20:05:00|30830.2|30810.2|30845.4|30825.4|30852.8|30826.8|30829|30802.2|665
1582834200000|2020-02-27 20:10:00|30845.3|30825.3|30842.1|30822.1|30861.2|30829.9|30841.9|30808.4|646
1582834500000|2020-02-27 20:15:00|30842|30822|30838.6|30818.6|30847.4|30827.4|30837.5|30817.5|633
1582834800000|2020-02-27 20:20:00|30838.8|30818.8|30837.8|30817.8|30843|30823|30837.7|30817.7|578
1582835100000|2020-02-27 20:25:00|30838.1|30818.1|30833.5|30813.5|30841.7|30821.7|30832.8|30812.8|591
1582835400000|2020-02-27 20:30:00|30832.2|30812.2|30832.8|30812.8|30834.6|30814.6|30828.1|30808.1|535
1582835700000|2020-02-27 20:35:00|30831.4|30811.4|30823.8|30803.8|30834|30814|30823|30803|582
1582836000000|2020-02-27 20:40:00|30823.4|30803.4|30817.1|30797.1|30827|30807|30816.2|30796.2|644
1582836300000|2020-02-27 20:45:00|30817.8|30797.8|30843|30793|30896.8|30846.8|30809.9|30789.9|971
1582836600000|2020-02-27 20:50:00|30843.2|30793.2|30865.3|30804.3|30884.1|30821.1|30841.7|30790.2|1178
1582836900000|2020-02-27 20:55:00|30866.5|30802.8|30868.1|30806.4|30875.3|30814|30856|30794|1281
1582837200000|2020-02-27 21:00:00|30869.3|30804.9|30849.2|30799.2|30887.8|30835.1|30842|30792|1079
1582837500000|2020-02-27 21:05:00|30849.9|30799.9|30872.3|30822.3|30875.8|30824.6|30834.6|30786.2|695
1582837800000|2020-02-27 21:10:00|30874|30824|30870.7|30820.7|30880.4|30830.4|30849.1|30802.8|689
1582838100000|2020-02-27 21:15:00|30871.5|30821.5|30872.5|30822.5|30887.8|30837.8|30867.8|30817.8|593
1582838400000|2020-02-27 21:20:00|30872.4|30822.4|30868.6|30818.6|30881|30836.8|30852.8|30814.3|502
1582838700000|2020-02-27 21:25:00|30868.5|30818.5|30882.4|30832.4|30883.6|30833.6|30868.5|30818.5|548
1582839000000|2020-02-27 21:30:00|30881.2|30831.2|30879.5|30829.5|30885|30846.7|30865.1|30824.4|376
1582839300000|2020-02-27 21:35:00|30879.6|30829.6|30873.2|30823.2|30880|30830|30865.7|30815.7|291
1582839600000|2020-02-27 21:40:00|30872.8|30822.8|30871.3|30821.3|30873.5|30836.4|30856.4|30816.1|304
1582839900000|2020-02-27 21:45:00|30871.4|30821.4|30863|30813|30873.3|30833.1|30853.1|30808.6|285
1582840200000|2020-02-27 21:50:00|30863.7|30813.7|30855.2|30805.2|30864.2|30814.2|30851.5|30801.5|331
1582840500000|2020-02-27 21:55:00|30856.1|30806.1|30852.6|30802.6|30866.9|30808.3|30846.1|30786.1|461
1582840800000|2020-02-27 22:00:00|30853|30803|30844.8|30766.6|30854.6|30803|30833.1|30766.6|66
1582841100000|2020-02-27 22:05:00|30845|30765|30851.4|30766.5|30867|30778.1|30842.9|30751.9|277
1582841400000|2020-02-27 22:10:00|30851.6|30775.5|30860.9|30763.4|30864.5|30777.5|30847.6|30752.6|340
1582841700000|2020-02-27 22:15:00|30860.3|30764|30853|30764|30862.5|30776.8|30843|30755.7|461
1582842000000|2020-02-27 22:20:00|30854.5|30775.2|30853.9|30774.9|30863.3|30777.9|30842.7|30753|437
1582842300000|2020-02-27 22:25:00|30853.2|30768|30857.7|30772.8|30863.2|30780.2|30846|30756.1|345
1582842600000|2020-02-27 22:30:00|30850.9|30777.2|30857.8|30774.7|30868.6|30803.3|30850.8|30760.9|405
1582842900000|2020-02-27 22:35:00|30859|30774.9|30858.3|30777.8|30866.3|30806.2|30851.2|30763.5|319
1582843200000|2020-02-27 22:40:00|30858.7|30779.9|30858.7|30771.3|30863.6|30801.9|30849.5|30763.6|419
1582843500000|2020-02-27 22:45:00|30860.8|30779.6|30856.7|30803.3|30865.9|30809.4|30856.1|30765.8|326
1582843800000|2020-02-27 22:50:00|30857.8|30800.6|30857.8|30798.6|30864.9|30808.5|30853.5|30767.3|296
1582844100000|2020-02-27 22:55:00|30858.3|30796|30857|30806.2|30864.8|30806.8|30856.1|30775.9|264
1582844400000|2020-02-27 23:00:00|30857.1|30807.1|30855.9|30805.9|30868.7|30813.3|30850.1|30777.6|511
1582844700000|2020-02-27 23:05:00|30856.2|30806.2|30864.3|30801.3|30868.6|30818.6|30855.9|30799.1|352
1582845000000|2020-02-27 23:10:00|30862|30801.2|30861.8|30811.8|30865.4|30813.3|30854.6|30792.2|482
1582845300000|2020-02-27 23:15:00|30863.2|30813.2|30860.7|30808|30868.5|30818.5|30855.4|30784.9|545
1582845600000|2020-02-27 23:20:00|30862.2|30806.2|30857.9|30807.9|30863.3|30813.3|30854.9|30801.2|493
1582845900000|2020-02-27 23:25:00|30859|30809|30869.1|30804.4|30874|30818.3|30857.6|30802.5|504
1582846200000|2020-02-27 23:30:00|30873.7|30806.1|30864.3|30814.3|30877.3|30824.2|30861.4|30794.8|471
1582846500000|2020-02-27 23:35:00|30863.9|30813.9|30859.7|30809.7|30869.9|30819.9|30847.7|30794.6|564
1582846800000|2020-02-27 23:40:00|30859.8|30809.8|30859.7|30809.7|30865.8|30815.8|30852|30796.4|522
1582847100000|2020-02-27 23:45:00|30860.8|30810.8|30865.6|30815.6|30867.2|30817.2|30858.6|30807.7|404
1582847400000|2020-02-27 23:50:00|30865.7|30815.7|30866.4|30816.4|30868.7|30818.7|30864.1|30814.1|314
1582847700000|2020-02-27 23:55:00|30866.3|30816.3|30873.1|30823.1|30874.4|30824.4|30865|30815|418
1582848000000|2020-02-28 00:00:00|30872|30822|30851.5|30801.5|30878.9|30828.9|30848.9|30798.9|642
1582848300000|2020-02-28 00:05:00|30851.1|30801.1|30862|30812|30862.7|30812.7|30849.4|30799.4|612
1582848600000|2020-02-28 00:10:00|30862.3|30812.3|30866.7|30816.7|30871.5|30821.5|30856.2|30806.2|513
1582848900000|2020-02-28 00:15:00|30866.3|30816.3|30872.6|30822.6|30874.8|30824.8|30862.4|30812.4|538
1582849200000|2020-02-28 00:20:00|30870.9|30820.9|30873.9|30823.9|30875.9|30825.9|30867.3|30817.3|448
1582849500000|2020-02-28 00:25:00|30873.7|30823.7|30874.6|30824.6|30877.7|30827.7|30872.3|30822.3|414
1582849800000|2020-02-28 00:30:00|30873.3|30823.3|30877.5|30827.5|30880|30830|30871.4|30821.4|402
1582850100000|2020-02-28 00:35:00|30877.7|30827.7|30876.1|30826.1|30878.6|30828.6|30872.1|30822.1|420
1582850400000|2020-02-28 00:40:00|30876|30826|30883.4|30833.4|30890.6|30840.6|30874.5|30824.5|508
1582850700000|2020-02-28 00:45:00|30883.2|30833.2|30881|30831|30886.9|30836.9|30879.2|30828.9|384
1582851000000|2020-02-28 00:50:00|30880.9|30830.4|30885.4|30835.4|30886.3|30836.3|30878.8|30827.3|395
1582851300000|2020-02-28 00:55:00|30887.9|30837.9|30885.2|30835.2|30889.2|30839.2|30880.3|30827.4|478
1582851600000|2020-02-28 01:00:00|30885.3|30835.3|30894|30844|30899.9|30849.9|30884.7|30831.2|651
1582851900000|2020-02-28 01:05:00|30893.8|30843.8|30891.5|30841.5|30895.1|30845.1|30885.9|30835.9|536
1582852200000|2020-02-28 01:10:00|30891.1|30841.1|30891.8|30839.2|30897.1|30847.1|30887.9|30837.9|558
1582852500000|2020-02-28 01:15:00|30892.1|30839.4|30892.8|30842.8|30895.9|30845.9|30888.5|30836|530
1582852800000|2020-02-28 01:20:00|30892.7|30842.7|30890.7|30840.7|30894.9|30844.9|30887.9|30837.9|482
1582853100000|2020-02-28 01:25:00|30890.4|30840.4|30890.8|30840.8|30896.9|30846.9|30888.3|30836.7|534
1582853400000|2020-02-28 01:30:00|30891.3|30841.3|30902|30852|30904.8|30854.8|30888.2|30836.2|543
1582853700000|2020-02-28 01:35:00|30901.7|30851.7|30897.1|30847.1|30902|30852|30894.8|30844.8|457
1582854000000|2020-02-28 01:40:00|30897.2|30847.2|30899.8|30849.8|30905.4|30855.4|30893.3|30843.3|482
1582854300000|2020-02-28 01:45:00|30899.9|30849.9|30905.7|30855.7|30910.2|30860.2|30896.7|30845.8|476
1582854600000|2020-02-28 01:50:00|30905.4|30855.4|30914|30864|30918.8|30868.8|30903.1|30853.1|535
1582854900000|2020-02-28 01:55:00|30915.6|30865.6|30909.9|30859.9|30919.3|30869.3|30909.9|30859.3|489
1582855200000|2020-02-28 02:00:00|30911.6|30861.6|30922.5|30872.5|30927.7|30877.7|30909.6|30859.6|615
1582855500000|2020-02-28 02:05:00|30925.5|30875.5|30914.8|30864.8|30925.5|30875.5|30911.8|30861.8|514
1582855800000|2020-02-28 02:10:00|30915.6|30865.6|30910.9|30860.9|30917.2|30867.2|30906|30856|473
1582856100000|2020-02-28 02:15:00|30911.5|30861.5|30908.8|30858.8|30914.3|30864.3|30907.9|30857.8|491
1582856400000|2020-02-28 02:20:00|30909.2|30859.2|30918.1|30868.1|30918.1|30868.1|30908.4|30858.4|385
1582856700000|2020-02-28 02:25:00|30917.8|30867.8|30909|30859|30920.1|30870.1|30905.6|30855.6|576
1582857000000|2020-02-28 02:30:00|30908.9|30858.9|30906.2|30856.2|30910.7|30860.7|30901.6|30851.6|616
1582857300000|2020-02-28 02:35:00|30906.3|30856.3|30912|30862|30919.5|30869.5|30904.8|30854.8|660
1582857600000|2020-02-28 02:40:00|30912.1|30862.1|30915.4|30865.4|30919.1|30869.1|30910.3|30860.3|537
1582857900000|2020-02-28 02:45:00|30915.5|30865.5|30912|30862|30917.1|30867.1|30908.3|30858.3|505
1582858200000|2020-02-28 02:50:00|30912.3|30862.3|30912.5|30862.5|30914.1|30864.1|30908.9|30858.9|413
1582858500000|2020-02-28 02:55:00|30912.8|30862.8|30918.4|30868.4|30920.3|30870.3|30911.2|30861.2|593
1582858800000|2020-02-28 03:00:00|30918.9|30868.9|30919.2|30869.2|30921.8|30871.8|30915.4|30865.4|517
1582859100000|2020-02-28 03:05:00|30919|30869|30919|30869|30922.6|30872.6|30917.1|30863.2|584
1582859400000|2020-02-28 03:10:00|30919.2|30869.2|30917.3|30867.3|30923.3|30873.3|30912.3|30862.3|608
1582859700000|2020-02-28 03:15:00|30917.4|30867.4|30921.1|30871.1|30923.6|30873.6|30914.2|30864.2|508
1582860000000|2020-02-28 03:20:00|30920.9|30870.9|30914.3|30864.3|30921.1|30871.1|30913.4|30863.4|491
1582860300000|2020-02-28 03:25:00|30913.8|30863.8|30912.6|30862.6|30917.5|30867.5|30909.7|30859.7|539
1582860600000|2020-02-28 03:30:00|30912.7|30862.7|30912.1|30862.1|30916.8|30866.8|30908.6|30858.6|601
1582860900000|2020-02-28 03:35:00|30912.3|30862.3|30907.3|30857.3|30914.4|30864.4|30896.3|30846.2|645
1582861200000|2020-02-28 03:40:00|30907.5|30857.5|30887.8|30837.8|30908.4|30858.4|30886.4|30836.4|587
1582861500000|2020-02-28 03:45:00|30887.9|30837.9|30889.5|30839.5|30895.2|30845.2|30887.2|30837.2|501
1582861800000|2020-02-28 03:50:00|30891.6|30841.6|30898.1|30848.1|30904.6|30854.6|30887.9|30837.9|625
1582862100000|2020-02-28 03:55:00|30898.4|30848.4|30906.1|30856.1|30907.7|30857.7|30898.4|30848.4|559
1582862400000|2020-02-28 04:00:00|30905.8|30855.8|30911|30861|30913.4|30863.4|30902|30852|547
1582862700000|2020-02-28 04:05:00|30911.4|30861.4|30897.7|30847.7|30911.6|30861.6|30896.2|30846.2|572
1582863000000|2020-02-28 04:10:00|30897.6|30847.6|30904.8|30854.8|30911.4|30861.4|30893.1|30843.1|592
1582863300000|2020-02-28 04:15:00|30903.4|30852.7|30906|30856|30909.2|30859|30901.8|30849.6|562
1582863600000|2020-02-28 04:20:00|30905.6|30855.6|30901.8|30851.8|30906.5|30856.5|30899.7|30847.7|510
1582863900000|2020-02-28 04:25:00|30901.9|30851.9|30897.6|30846.8|30904.5|30854.5|30894.7|30837.7|488
1582864200000|2020-02-28 04:30:00|30897.2|30845.5|30897.2|30847.2|30900.8|30850.8|30891.8|30841.8|429
1582864500000|2020-02-28 04:35:00|30894.1|30844.1|30894.4|30842.6|30903.4|30853.4|30893.4|30841.2|515
1582864800000|2020-02-28 04:40:00|30894.9|30840|30888.7|30838.7|30896.8|30846.8|30888.6|30832.7|556
1582865100000|2020-02-28 04:45:00|30889.5|30839.5|30889|30838.6|30894.2|30844.2|30887.9|30835.4|451
1582865400000|2020-02-28 04:50:00|30889.2|30839.2|30885.6|30835.6|30891.9|30841.9|30881.5|30831.5|486
1582865700000|2020-02-28 04:55:00|30885.7|30835.7|30910.7|30860.7|30911.9|30861.9|30883.7|30833.7|578
1582866000000|2020-02-28 05:00:00|30907.3|30857.3|30901.6|30851.6|30907.3|30857.3|30892.8|30840.5|523
1582866300000|2020-02-28 05:05:00|30900.6|30850.6|30891|30838.9|30903.1|30853.1|30889.7|30832|700
1582866600000|2020-02-28 05:10:00|30891.1|30839.3|30902.5|30852.5|30903.6|30853.6|30885.6|30832.9|751
1582866900000|2020-02-28 05:15:00|30902.4|30852.4|30924.2|30874.2|30924.5|30874.5|30896.6|30845.7|509
1582867200000|2020-02-28 05:20:00|30924.5|30874.5|30903.8|30853.8|30926.6|30876.6|30903.1|30853.1|582
1582867500000|2020-02-28 05:25:00|30907|30857|30904.3|30854.3|30907.8|30857.8|30891.4|30840.5|596
1582867800000|2020-02-28 05:30:00|30904.2|30854.2|30913.7|30863.7|30915.2|30865.2|30901.6|30851.6|654
1582868100000|2020-02-28 05:35:00|30913.5|30863.5|30908.2|30858.2|30916.7|30866.7|30906|30856|599
1582868400000|2020-02-28 05:40:00|30908.4|30858.4|30907.9|30857.9|30918|30868|30905.7|30855.6|888
1582868700000|2020-02-28 05:45:00|30908.1|30858.1|30900.4|30850.4|30914.1|30864.1|30897.8|30847.8|757
1582869000000|2020-02-28 05:50:00|30899.9|30849.9|30915|30849.5|30925|30871.5|30889.4|30839.4|655
1582869300000|2020-02-28 05:55:00|30914.7|30849.6|30913.3|30848.9|30917.3|30857.4|30901.3|30843.6|642
1582869600000|2020-02-28 06:00:00|30913.1|30849.9|30887.5|30834.5|30913.1|30856.7|30881.4|30830.1|975
1582869900000|2020-02-28 06:05:00|30887.1|30835|30893.1|30843.1|30899.5|30849.5|30879|30829|893
1582870200000|2020-02-28 06:10:00|30893.2|30843.2|30898.5|30848.5|30902|30852|30890.8|30840.8|687
1582870500000|2020-02-28 06:15:00|30898.2|30848.2|30899|30849|30911|30861|30889.2|30839.2|780
1582870800000|2020-02-28 06:20:00|30899.2|30849.2|30901.4|30851.4|30905.4|30855.4|30897|30847|704
1582871100000|2020-02-28 06:25:00|30901.1|30851.1|30914.9|30864.9|30921|30881.6|30897|30847|613
1582871400000|2020-02-28 06:30:00|30914.8|30864.8|30910.7|30860.7|30920.8|30883.5|30893.5|30859.7|511
1582871700000|2020-02-28 06:35:00|30910.8|30860.8|30915.1|30865.1|30928.3|30881.8|30900.3|30859.5|563
1582872000000|2020-02-28 06:40:00|30915.3|30865.3|30909.2|30859.2|30921.1|30871.1|30905.7|30855.7|534
1582872300000|2020-02-28 06:45:00|30909.5|30859.5|30916.2|30866.2|30917.4|30875.2|30889.5|30852.7|517
1582872600000|2020-02-28 06:50:00|30916.5|30866.5|30922.7|30872.7|30925|30886|30905.3|30863.7|564
1582872900000|2020-02-28 06:55:00|30922.6|30872.6|30929.3|30879.3|30930.5|30895.2|30909|30867.4|612
1582873200000|2020-02-28 07:00:00|30928|30878|30925.9|30875.9|30934.4|30894.9|30909.2|30869.6|703
1582873500000|2020-02-28 07:05:00|30926.3|30876.3|30909.5|30889.5|30926.4|30894.6|30901.5|30868|686
1582873800000|2020-02-28 07:10:00|30909.6|30889.6|30916.6|30896.6|30927.8|30896.9|30905.9|30870.9|679
1582874100000|2020-02-28 07:15:00|30916.4|30896.4|30921.2|30871.2|30934.6|30899.1|30899.9|30864.3|717
1582874400000|2020-02-28 07:20:00|30920.9|30870.9|30918.3|30868.3|30925.4|30886.9|30901.6|30862.5|762
1582874700000|2020-02-28 07:25:00|30917.5|30867.5|30928.7|30878.7|30936.9|30897.9|30907.9|30857.9|755
1582875000000|2020-02-28 07:30:00|30928.3|30878.3|30909.1|30889.1|30937.2|30908.1|30901.8|30877.8|907
1582875300000|2020-02-28 07:35:00|30908.8|30888.8|30925.4|30905.4|30928.5|30908.5|30907.3|30887.3|830
1582875600000|2020-02-28 07:40:00|30924.1|30904.1|30938.7|30918.7|30960.6|30927.4|30917.6|30883.2|940
1582875900000|2020-02-28 07:45:00|30938.5|30918.5|30934|30914|30956.3|30928.6|30921.5|30901.5|882
1582876200000|2020-02-28 07:50:00|30933.9|30913.9|30964.2|30944.2|30964.3|30944.3|30932.7|30912.7|921
1582876500000|2020-02-28 07:55:00|30964.4|30944.4|30972.6|30952.6|30987.7|30954.8|30963.4|30937.4|852
1582876800000|2020-02-28 08:00:00|30972.3|30952.3|30946.6|30926.6|30986.2|30953.8|30943.1|30893.1|1117
1582877100000|2020-02-28 08:05:00|30945.1|30925.1|30922.6|30902.6|30954.3|30934.3|30921.2|30901.2|1114
1582877400000|2020-02-28 08:10:00|30922.1|30902.1|30854.8|30834.8|30932.3|30902.1|30852.9|30823|1013
1582877700000|2020-02-28 08:15:00|30855.1|30835.1|30859.4|30839.4|30885|30849.6|30847.8|30816.6|1021
1582878000000|2020-02-28 08:20:00|30859.9|30839.9|30857.2|30837.2|30881.8|30853.4|30841.6|30811.5|968
1582878300000|2020-02-28 08:25:00|30857.6|30837.6|30820|30800|30857.8|30837.8|30814.6|30794.6|890
1582878600000|2020-02-28 08:30:00|30818.5|30798.5|30828.4|30808.4|30844.9|30815.2|30811.9|30778.4|999
1582878900000|2020-02-28 08:35:00|30828.1|30808.1|30834.1|30814.1|30850.5|30822.6|30822.5|30797|1044
1582879200000|2020-02-28 08:40:00|30833.5|30813.5|30827.4|30807.4|30839.3|30819.3|30826.8|30806.8|867
1582879500000|2020-02-28 08:45:00|30827.5|30807.5|30828.6|30808.6|30838.1|30818.1|30818.4|30798.4|963
1582879800000|2020-02-28 08:50:00|30828.5|30808.5|30822|30802|30837.3|30817.3|30818.8|30798.8|878
1582880100000|2020-02-28 08:55:00|30821.9|30801.9|30811.1|30791.1|30829.8|30809.8|30811|30791|795
1582880400000|2020-02-28 09:00:00|30811.3|30791.3|30819.8|30799.8|30827.4|30807.4|30810.7|30790.7|896
1582880700000|2020-02-28 09:05:00|30820|30800|30806|30786|30821.3|30801.3|30799.8|30779.8|876
1582881000000|2020-02-28 09:10:00|30805.1|30785.1|30778|30758|30817.2|30788.3|30768.9|30731|937
1582881300000|2020-02-28 09:15:00|30778.3|30758.3|30796.8|30776.8|30796.8|30776.8|30773.5|30753.5|864
1582881600000|2020-02-28 09:20:00|30796.9|30776.9|30801.3|30781.3|30807.9|30787.9|30788.4|30768.4|948
1582881900000|2020-02-28 09:25:00|30800.9|30780.9|30782.8|30762.8|30805.1|30785.1|30781|30761|832
1582882200000|2020-02-28 09:30:00|30782.9|30762.9|30775.3|30755.3|30783.4|30763.4|30773.1|30753.1|853
1582882500000|2020-02-28 09:35:00|30775|30755|30773.8|30753.8|30783.1|30763.1|30768.9|30748.9|800
1582882800000|2020-02-28 09:40:00|30773.7|30753.7|30782.6|30762.6|30784.5|30764.5|30760.7|30740.7|955
1582883100000|2020-02-28 09:45:00|30783|30763|30794.9|30774.9|30800.2|30780.2|30781.7|30761.7|953
1582883400000|2020-02-28 09:50:00|30793.8|30773.8|30789.3|30769.3|30812.8|30782.2|30785.6|30745.4|960
1582883700000|2020-02-28 09:55:00|30789.5|30769.5|30783.6|30763.6|30800.1|30772.3|30774.3|30744.4|883
1582884000000|2020-02-28 10:00:00|30783.7|30763.7|30808.5|30788.5|30811.3|30791.3|30782.9|30762.9|918
1582884300000|2020-02-28 10:05:00|30808.6|30788.6|30812.4|30792.4|30817.3|30797.3|30802.5|30782.5|849
1582884600000|2020-02-28 10:10:00|30812|30792|30807.6|30787.6|30817.7|30797.7|30806.2|30786.2|731
1582884900000|2020-02-28 10:15:00|30807.4|30787.4|30823.6|30773.6|30824.3|30791.9|30799.9|30762.3|835
1582885200000|2020-02-28 10:20:00|30823.4|30773.4|30830.6|30810.6|30832.3|30812.3|30806.8|30772.6|825
1582885500000|2020-02-28 10:25:00|30830.1|30810.1|30828|30808|30837.5|30817.5|30820|30800|890
1582885800000|2020-02-28 10:30:00|30828.6|30808.6|30826.4|30806.4|30837.8|30817.8|30825.6|30805.6|781
1582886100000|2020-02-28 10:35:00|30826.1|30806.1|30826|30806|30827.8|30807.8|30811.6|30791.6|728
1582886400000|2020-02-28 10:40:00|30825.9|30805.9|30821.4|30801.4|30828.4|30808.4|30816.4|30796.4|693
1582886700000|2020-02-28 10:45:00|30821.3|30801.3|30796.6|30776.6|30822.2|30802.2|30796.6|30776.6|727
1582887000000|2020-02-28 10:50:00|30797.5|30777.5|30759|30739|30799.8|30779.8|30757.6|30721.9|909
1582887300000|2020-02-28 10:55:00|30760.6|30740.6|30764.3|30714.3|30778.3|30743.8|30749.7|30701.1|911
1582887600000|2020-02-28 11:00:00|30764.4|30714.4|30715.7|30695.7|30769|30734|30709.8|30680.6|912
1582887900000|2020-02-28 11:05:00|30714.4|30694.4|30730.8|30710.8|30732.4|30712.4|30711|30691|841
1582888200000|2020-02-28 11:10:00|30731.6|30711.6|30719|30699|30743.5|30723.5|30709.1|30673.7|921
1582888500000|2020-02-28 11:15:00|30719.2|30699.2|30737.1|30717.1|30746.7|30718.3|30718.4|30689.2|858
1582888800000|2020-02-28 11:20:00|30737.9|30717.9|30746.5|30726.5|30747.1|30727.1|30730.3|30710.3|708
1582889100000|2020-02-28 11:25:00|30746|30726|30801.8|30781.8|30804.7|30784.7|30745.9|30725.9|886
1582889400000|2020-02-28 11:30:00|30802.3|30782.3|30811.8|30791.8|30829|30808.2|30801.5|30774.9|974
1582889700000|2020-02-28 11:35:00|30811.5|30791.5|30791.2|30771.2|30823.2|30795.5|30783.6|30744.4|851
1582890000000|2020-02-28 11:40:00|30791.3|30771.3|30815.4|30795.4|30815.6|30795.6|30790.7|30770.7|783
1582890300000|2020-02-28 11:45:00|30815.3|30795.3|30797.5|30777.5|30818.8|30798.8|30796.2|30762.2|792
1582890600000|2020-02-28 11:50:00|30797|30777|30865|30845|30865.7|30845.7|30797|30777|908
1582890900000|2020-02-28 11:55:00|30863.9|30843.9|30848|30828|30881.1|30850|30841.6|30821.6|984
1582891200000|2020-02-28 12:00:00|30848.1|30828.1|30851.6|30831.6|30868.5|30838.8|30842.7|30818.1|885
1582891500000|2020-02-28 12:05:00|30851.9|30831.9|30833.7|30813.7|30858.6|30838.6|30831|30811|812
1582891800000|2020-02-28 12:10:00|30834|30814|30848.9|30828.9|30849.6|30829.6|30834|30814|836
1582892100000|2020-02-28 12:15:00|30848.5|30828.5|30852.5|30832.5|30859.9|30839.9|30847.1|30827.1|796
1582892400000|2020-02-28 12:20:00|30851.7|30831.7|30848.7|30828.7|30868|30848|30841.5|30821.5|1022
1582892700000|2020-02-28 12:25:00|30848.8|30828.8|30861.5|30841.5|30865.2|30845.2|30839.5|30819.5|1001
1582893000000|2020-02-28 12:30:00|30861.6|30841.6|30834.7|30814.7|30862.7|30842.7|30833.1|30813.1|965
1582893300000|2020-02-28 12:35:00|30835.1|30815.1|30799.6|30779.6|30841.6|30816.7|30794.5|30759.4|846
1582893600000|2020-02-28 12:40:00|30799.8|30779.8|30799.8|30779.8|30814.4|30781.7|30784.3|30752.9|935
1582893900000|2020-02-28 12:45:00|30800|30780|30788.6|30768.6|30809.5|30783.7|30778.8|30746.5|949
1582894200000|2020-02-28 12:50:00|30788.4|30768.4|30741.9|30691.9|30794.8|30768.4|30733.9|30691.9|824
1582894500000|2020-02-28 12:55:00|30742.5|30692.5|30731.6|30681.6|30746.3|30697.5|30693|30660.9|996
1582894800000|2020-02-28 13:00:00|30731.9|30681.9|30737.5|30717.5|30753.1|30719.3|30712.7|30680.7|934
1582895100000|2020-02-28 13:05:00|30737.4|30717.4|30735.1|30715.1|30748.3|30719.2|30722.6|30698.3|905
1582895400000|2020-02-28 13:10:00|30735.3|30715.3|30760.4|30740.4|30784.4|30748.7|30719.8|30686|909
1582895700000|2020-02-28 13:15:00|30760.5|30740.5|30746.1|30726.1|30776.9|30746|30743.7|30723.7|925
1582896000000|2020-02-28 13:20:00|30745.4|30725.4|30765.1|30745.1|30783|30763|30745.2|30725.2|965
1582896300000|2020-02-28 13:25:00|30765.2|30745.2|30798.4|30748.4|30799.2|30761.3|30760.6|30740.6|787
1582896600000|2020-02-28 13:30:00|30797.9|30747.9|30794.9|30774.9|30800.7|30777.6|30769.3|30745.3|1026
1582896900000|2020-02-28 13:35:00|30794.3|30774.3|30769.3|30749.3|30795.4|30775.4|30767|30739.3|947
1582897200000|2020-02-28 13:40:00|30769.2|30749.2|30772.5|30752.5|30782.3|30762.3|30768.4|30748.4|882
1582897500000|2020-02-28 13:45:00|30772.2|30752.2|30766.6|30746.6|30781.6|30761.6|30759|30739|885
1582897800000|2020-02-28 13:50:00|30766.2|30746.2|30747.7|30727.7|30773.6|30753.6|30739.1|30719.1|936
1582898100000|2020-02-28 13:55:00|30747.3|30727.3|30754.5|30734.5|30757.8|30737.8|30739.5|30719.5|954
1582898400000|2020-02-28 14:00:00|30754.6|30734.6|30777.5|30757.5|30779.6|30759.6|30748|30728|938
1582898700000|2020-02-28 14:05:00|30776.3|30756.3|30784.1|30764.1|30797.1|30777.1|30766.5|30746.5|1012
1582899000000|2020-02-28 14:10:00|30786.4|30766.4|30809.6|30789.6|30814|30794|30781.5|30761.5|889
1582899300000|2020-02-28 14:15:00|30809.7|30789.7|30826.8|30806.8|30829.1|30809.1|30805.4|30785.4|889
1582899600000|2020-02-28 14:20:00|30827.4|30807.4|30831.6|30811.6|30838.7|30818.7|30826.8|30806.8|912
1582899900000|2020-02-28 14:25:00|30830.9|30810.9|30845.4|30825.4|30847.8|30827.8|30822.1|30802.1|844
1582900200000|2020-02-28 14:30:00|30845.5|30825.5|30868.8|30848.8|30878.3|30858.3|30843.9|30823.9|1128
1582900500000|2020-02-28 14:35:00|30868.7|30848.7|30878.7|30858.7|30894.6|30867.6|30862.2|30838.1|1017
1582900800000|2020-02-28 14:40:00|30879|30859|30902.3|30882.3|30913.9|30887|30877.3|30852.7|879
1582901100000|2020-02-28 14:45:00|30901.3|30881.3|30874.5|30854.5|30908.1|30888.1|30868.3|30834.4|1081
1582901400000|2020-02-28 14:50:00|30873.7|30853.7|30862.6|30842.6|30881.8|30854.4|30855.4|30831.7|1041
1582901700000|2020-02-28 14:55:00|30862.7|30842.7|30854.9|30804.9|30871.6|30851.6|30839.4|30804.9|1060
1582902000000|2020-02-28 15:00:00|30856.2|30806.2|30874.5|30824.5|30874.5|30844.3|30843|30798.4|1140
1582902300000|2020-02-28 15:05:00|30875.1|30825.1|30869.9|30849.9|30877.5|30857.5|30855.7|30820.8|1112
1582902600000|2020-02-28 15:10:00|30868.7|30848.7|30853.2|30833.2|30876.5|30856.5|30845.8|30825.8|975
1582902900000|2020-02-28 15:15:00|30853|30833|30841.4|30791.4|30867.5|30847.5|30823.6|30787.6|944
1582903200000|2020-02-28 15:20:00|30839.3|30789.3|30821|30801|30841.9|30808|30811.6|30774.7|966
1582903500000|2020-02-28 15:25:00|30821.4|30801.4|30821.7|30771.7|30840.3|30820.3|30806.6|30770.2|1002
1582903800000|2020-02-28 15:30:00|30822.4|30772.4|30816.6|30796.6|30838.6|30800|30805.1|30771.9|1027
1582904100000|2020-02-28 15:35:00|30816.9|30796.9|30807.7|30787.7|30835.5|30802.3|30805|30772.6|1086
1582904400000|2020-02-28 15:40:00|30807.9|30787.9|30803.2|30783.2|30854.4|30810.6|30799.8|30765|1180
1582904700000|2020-02-28 15:45:00|30804.4|30784.4|30803.8|30753.8|30828.3|30790.7|30789.1|30753.1|1210
1582905000000|2020-02-28 15:50:00|30803.7|30753.7|30815.3|30795.3|30834.8|30802.3|30775.9|30743.5|1186
1582905300000|2020-02-28 15:55:00|30829.1|30779.1|30759.1|30739.1|30829.1|30796.1|30722.5|30687.7|1345
1582905600000|2020-02-28 16:00:00|30758.8|30738.8|30745.3|30725.3|30786.4|30752.5|30722.2|30693.2|1276
1582905900000|2020-02-28 16:05:00|30744.8|30724.8|30716.4|30666.4|30765.6|30729|30700|30655.2|1166
1582906200000|2020-02-28 16:10:00|30717|30667|30739.8|30719.8|30740.2|30720.2|30698.9|30656.2|1123
1582906500000|2020-02-28 16:15:00|30739.6|30719.6|30722.4|30702.4|30754.2|30723.2|30718.8|30686.9|1001
1582906800000|2020-02-28 16:20:00|30722.8|30702.8|30717.2|30667.2|30745.7|30708.1|30693.5|30658.6|1033
1582907100000|2020-02-28 16:25:00|30717|30667|30705.3|30655.3|30717.5|30683.4|30681.8|30646.2|939
1582907400000|2020-02-28 16:30:00|30704.5|30654.5|30710.7|30660.7|30720.7|30676.8|30669.9|30639.6|1108
1582907700000|2020-02-28 16:35:00|30711.1|30661.1|30693.6|30643.6|30714|30674.5|30675.7|30636.1|1056
1582908000000|2020-02-28 16:40:00|30694.5|30644.5|30716.9|30666.9|30732.4|30683.7|30692.6|30642.6|1144
1582908300000|2020-02-28 16:45:00|30716.4|30666.4|30750.2|30675.2|30758.7|30678.3|30709|30657.3|1357
1582908600000|2020-02-28 16:50:00|30750|30671.7|30695.4|30645.4|30760.2|30674.1|30688.2|30638.2|1357
1582908900000|2020-02-28 16:55:00|30695.5|30645.5|30693.8|30643.8|30695.5|30645.5|30675.6|30625.6|1159
1582909200000|2020-02-28 17:00:00|30694.1|30644.1|30698.7|30646.3|30713.5|30656.6|30666.2|30627.3|1081
1582909500000|2020-02-28 17:05:00|30698.5|30643.1|30706.1|30656.1|30708|30658|30676|30626|1187
1582909800000|2020-02-28 17:10:00|30706.5|30656.5|30692.1|30642.1|30707.1|30657.1|30685.1|30635.1|848
1582910100000|2020-02-28 17:15:00|30692.4|30642.4|30682.1|30632.1|30693|30643|30675.3|30625.3|822
1582910400000|2020-02-28 17:20:00|30681.9|30631.9|30675.7|30625.7|30683.6|30633.6|30670.4|30620.4|687
1582910700000|2020-02-28 17:25:00|30675.9|30625.9|30666.9|30646.9|30707.4|30654.1|30664|30625.4|807
1582911000000|2020-02-28 17:30:00|30666.7|30646.7|30673.1|30623.1|30698.9|30654.5|30660.4|30621.2|763
1582911300000|2020-02-28 17:35:00|30672.5|30622.5|30686.5|30636.5|30687.3|30647.7|30652.9|30617.8|758
1582911600000|2020-02-28 17:40:00|30686.4|30636.4|30787.1|30717.2|30818.1|30727.7|30664.7|30630.2|1013
1582911900000|2020-02-28 17:45:00|30789.3|30717.6|30772.5|30722.5|30823.7|30773.7|30748.9|30677.1|1124
1582912200000|2020-02-28 17:50:00|30772.4|30722.4|30796.5|30733.8|30807.5|30746.9|30741.4|30691.4|993
1582912500000|2020-02-28 17:55:00|30795.7|30734.4|30722.7|30702.7|30801.7|30744.6|30722.4|30688|983
1582912800000|2020-02-28 18:00:00|30722.6|30702.6|30728.8|30708.8|30750.1|30712|30721.1|30686.2|623
1582913100000|2020-02-28 18:05:00|30728.9|30708.9|30748.1|30698.1|30762.7|30725.3|30728.9|30680.4|801
1582913400000|2020-02-28 18:10:00|30748.9|30698.9|30712.5|30692.5|30749.1|30708.9|30712.3|30678.1|740
1582913700000|2020-02-28 18:15:00|30712.6|30692.6|30756.7|30706.7|30770.2|30730.2|30712.4|30678.8|909
1582914000000|2020-02-28 18:20:00|30756.8|30706.8|30750.9|30700.9|30758.1|30722.9|30733.8|30699.1|759
1582914300000|2020-02-28 18:25:00|30750.6|30700.6|30754.1|30704.1|30755|30719.4|30731|30694.3|636
1582914600000|2020-02-28 18:30:00|30753.1|30703.1|30778.6|30728.6|30779.7|30729.7|30722|30686.7|1169
1582914900000|2020-02-28 18:35:00|30779.1|30729.1|30749.9|30729.9|30793.9|30753.5|30748.4|30713.7|872
1582915200000|2020-02-28 18:40:00|30749.5|30729.5|30737|30717|30766.6|30731.5|30733.9|30700.4|840
1582915500000|2020-02-28 18:45:00|30736.5|30716.5|30764.6|30714.6|30764.9|30729.3|30728.9|30701.2|824
1582915800000|2020-02-28 18:50:00|30764.4|30714.4|30757.2|30737.2|30776|30738.7|30735.1|30700.5|846
1582916100000|2020-02-28 18:55:00|30772.8|30722.8|30779.7|30729.7|30784.7|30739.8|30755.5|30711.6|774
1582916400000|2020-02-28 19:00:00|30779.8|30729.8|30769.1|30719.1|30780.9|30730.9|30763|30713|842
1582916700000|2020-02-28 19:05:00|30769.3|30719.3|30763.7|30713.7|30774.4|30738.8|30757.5|30710.4|774
1582917000000|2020-02-28 19:10:00|30763.9|30713.9|30779.8|30759.8|30808.5|30762.4|30763.5|30713.5|931
1582917300000|2020-02-28 19:15:00|30779.6|30759.6|30795.7|30775.7|30818|30776.5|30777.1|30738.5|754
1582917600000|2020-02-28 19:20:00|30795.9|30775.9|30797.5|30747.5|30814.7|30778.9|30781.9|30747.2|733
1582917900000|2020-02-28 19:25:00|30797.4|30747.4|30785.8|30735.8|30807.6|30762.6|30776.3|30735.5|749
1582918200000|2020-02-28 19:30:00|30785.5|30735.5|30743.7|30658.6|30817.6|30775.6|30738.2|30654.4|1201
1582918500000|2020-02-28 19:35:00|30743.4|30658.2|30747.8|30652.5|30748.1|30669|30723.6|30616.8|1086
1582918800000|2020-02-28 19:40:00|30746.2|30650.4|30703.8|30605.4|30747|30653.6|30678.6|30576.2|1029
1582919100000|2020-02-28 19:45:00|30702.3|30608.1|30650.6|30600.6|30707.2|30636|30633.1|30575.9|1066
1582919400000|2020-02-28 19:50:00|30651.1|30601.1|30677.2|30627.2|30678.3|30628.4|30648.1|30598.7|824
1582919700000|2020-02-28 19:55:00|30676.4|30626.4|30699.6|30649.6|30701.3|30662.9|30669.7|30619.7|865
1582920000000|2020-02-28 20:00:00|30701.4|30651.4|30655.1|30605.1|30715.1|30667.3|30645.4|30595.4|981
1582920300000|2020-02-28 20:05:00|30655.7|30605.7|30641.9|30591.9|30656|30618.8|30630.1|30585.8|893
1582920600000|2020-02-28 20:10:00|30641.4|30591.4|30668.3|30618.3|30678.4|30620.8|30630|30586.5|915
1582920900000|2020-02-28 20:15:00|30670.2|30620.2|30616.2|30566.2|30697.2|30636.1|30615.9|30559.5|946
1582921200000|2020-02-28 20:20:00|30617.1|30567.1|30635.8|30585.8|30654.6|30593.2|30608.3|30558.3|840
1582921500000|2020-02-28 20:25:00|30635.7|30585.7|30629.6|30579.6|30646.9|30596.9|30619.3|30569.3|778
1582921800000|2020-02-28 20:30:00|30676|30563.5|30698.1|30536|30726.6|30602.9|30625.9|30528|1307
1582922100000|2020-02-28 20:35:00|30698.5|30537.9|30672.6|30528.4|30720.1|30587.1|30623.4|30524.5|962
1582922400000|2020-02-28 20:40:00|30682.2|30536.8|30680.5|30528.2|30697.5|30558.1|30638.5|30514.7|1116
1582922700000|2020-02-28 20:45:00|30676.7|30520.3|30711.9|30557.4|30725.5|30576.6|30649|30514.5|1011
1582923000000|2020-02-28 20:50:00|30709.2|30554.4|30745.3|30556.9|30782.6|30642.6|30667.2|30539|1161
1582923300000|2020-02-28 20:55:00|30738|30554.9|30738.9|30555.3|30796.3|30673.6|30714.5|30543.5|977
1582923600000|2020-02-28 21:00:00|30738.3|30554.7|30762.1|30620.7|30804.2|30624.3|30700.8|30536|986
1582923900000|2020-02-28 21:05:00|30763.9|30622.4|30769.5|30624.2|30797.1|30647.2|30736.7|30602|861
1582924200000|2020-02-28 21:10:00|30768.9|30623.4|30732.7|30610.1|30778.1|30636.2|30717.3|30600|687
1582924500000|2020-02-28 21:15:00|30734.7|30610.4|30714.7|30633.6|30761|30635.2|30700.2|30579.6|445
1582924800000|2020-02-28 21:20:00|30711.4|30615.4|30723.4|30600.7|30746.7|30631.8|30707|30592.3|444
1582925100000|2020-02-28 21:25:00|30718|30607.1|30717.6|30586.1|30761|30633.7|30694.5|30553.7|597
1582925400000|2020-02-28 21:30:00|30717.5|30589|30737.8|30595.2|30780.1|30623.7|30692.5|30566|637
1582925700000|2020-02-28 21:35:00|30738.8|30588.5|30715.5|30622.3|30742.8|30626.3|30702.6|30579|542
1582926000000|2020-02-28 21:40:00|30716.3|30622|30745.3|30639.1|30764.1|30645.5|30702|30599.1|530
1582926300000|2020-02-28 21:45:00|30748|30638.9|30760.4|30601.9|30790.1|30644|30712.3|30585.6|681
1582926600000|2020-02-28 21:50:00|30760.8|30600.6|30792.7|30601.3|30805.1|30620.4|30745.6|30579.1|458
1582926900000|2020-02-28 21:55:00|30795|30600.4|30802.8|30584.3|30813.4|30616.1|30773.3|30563.1|243
1583096400000|2020-03-01 21:00:00|30754.8|30684.8|30755.1|30672.7|30786|30684.8|30745.5|30641|66
1583096700000|2020-03-01 21:05:00|30764|30660|30763|30659|30786|30680.8|30748.4|30641|26
1583097000000|2020-03-01 21:10:00|30786|30641|30790|30637|30790|30678.4|30743.7|30637|38
1583097300000|2020-03-01 21:15:00|30748.1|30678.1|30750.1|30680.1|30790|30680.1|30748.1|30637|30
1583097600000|2020-03-01 21:20:00|30785|30642|30746.1|30676.1|30789|30681.5|30741.8|30637|63
1583097900000|2020-03-01 21:25:00|30788|30642|30752|30660|30788|30669.5|30736.3|30635.2|54
1583098200000|2020-03-01 21:30:00|30777.7|30631.6|30739|30669|30777.7|30669.5|30739|30631.6|57
1583098500000|2020-03-01 21:35:00|30743.1|30663.4|30739.5|30669.5|30759|30672.4|30728.6|30650|35
1583098800000|2020-03-01 21:40:00|30744.5|30664.8|30739.4|30669.4|30759|30669.5|30728.6|30649|44
1583099100000|2020-03-01 21:45:00|30746.2|30662.1|30750.1|30659.9|30759|30671.6|30729.1|30649|27
1583099400000|2020-03-01 21:50:00|30759|30649|30741.6|30671.6|30760|30671.6|30741.1|30649|71
1583099700000|2020-03-01 21:55:00|30752|30660|30716.5|30479.1|30832.5|30675|30701.6|30479|65
1583100000000|2020-03-01 22:00:00|30700.6|30492.8|30710.2|30504|30718.5|30547|30660.5|30479.8|140
1583100300000|2020-03-01 22:05:00|30706.8|30507|30743.3|30555.9|30757.2|30570.3|30663.8|30500|350
1583100600000|2020-03-01 22:10:00|30744.8|30555.8|30702.1|30520.1|30752|30564.4|30678.2|30511|398
1583100900000|2020-03-01 22:15:00|30696.6|30517.2|30701.9|30561.7|30721.7|30566.4|30694.7|30517.2|278
1583101200000|2020-03-01 22:20:00|30720.6|30559.2|30735.6|30566.6|30760.7|30568.3|30698.6|30533.2|265
1583101500000|2020-03-01 22:25:00|30734.3|30566.3|30702.4|30567.2|30749.2|30569.3|30698|30528|230
1583101800000|2020-03-01 22:30:00|30701.9|30567.1|30726.5|30517.1|30728|30571|30694.6|30516.4|320
1583102100000|2020-03-01 22:35:00|30723.6|30519.9|30716.7|30547.5|30747.7|30557.6|30682.6|30519.9|364
1583102400000|2020-03-01 22:40:00|30725.2|30547.1|30712.2|30560.3|30740.1|30560.3|30684.7|30512.5|338
1583102700000|2020-03-01 22:45:00|30720.5|30558|30689.6|30558.1|30737.8|30566.8|30683.8|30544.2|230
1583103000000|2020-03-01 22:50:00|30689.8|30557.7|30686.4|30551.7|30710.1|30566.2|30681.7|30543.7|214
1583103300000|2020-03-01 22:55:00|30686.8|30551.8|30679.5|30553.2|30700.3|30555.2|30676.7|30536.1|363
1583103600000|2020-03-01 23:00:00|30693.8|30552.8|30653.4|30524.6|30694.8|30552.8|30646.8|30505.3|620
1583103900000|2020-03-01 23:05:00|30648.5|30522|30644.5|30499.6|30680.7|30532.4|30640.9|30496.6|564
1583104200000|2020-03-01 23:10:00|30644.8|30499.9|30636.2|30498.3|30659.8|30510.5|30632.4|30476.6|720
1583104500000|2020-03-01 23:15:00|30648.5|30485.3|30642.9|30486.9|30658.9|30515.5|30626.5|30471.5|601
1583104800000|2020-03-01 23:20:00|30641.3|30488.7|30640.9|30482.8|30651.4|30513.4|30616.6|30468.7|591
1583105100000|2020-03-01 23:25:00|30639.4|30483.1|30658.4|30508.8|30671.7|30524.7|30624.4|30481.2|593
1583105400000|2020-03-01 23:30:00|30661|30505.7|30676.1|30519.9|30690|30548.3|30644.4|30492|831
1583105700000|2020-03-01 23:35:00|30675.9|30519.7|30675.9|30536.3|30692|30554.8|30652.8|30499|1147
1583106000000|2020-03-01 23:40:00|30682.6|30526.5|30681.3|30533.9|30697|30559.6|30661.2|30511|1285
1583106300000|2020-03-01 23:45:00|30677.8|30543.8|30680.9|30559.8|30705.3|30592.5|30669|30517|1088
1583106600000|2020-03-01 23:50:00|30680.8|30559.7|30680.3|30571.7|30705.5|30575.7|30667.7|30521.6|1065
1583106900000|2020-03-01 23:55:00|30688.1|30539.5|30677.5|30555.8|30688.1|30578.6|30664.6|30539.5|1201
1583107200000|2020-03-02 00:00:00|30677|30557.2|30699.3|30575.8|30719|30594.2|30668.5|30540.9|1254
1583107500000|2020-03-02 00:05:00|30699.8|30577.1|30735|30579.6|30742.6|30599.8|30698.7|30536|1315
1583107800000|2020-03-02 00:10:00|30733|30573.9|30719.3|30573.6|30753.7|30615.2|30714|30548|1305
1583108100000|2020-03-02 00:15:00|30727.3|30560|30723.5|30570.4|30744.4|30608.8|30704.7|30545.9|1274
1583108400000|2020-03-02 00:20:00|30727.6|30569.4|30731|30565.9|30737|30606.1|30717.5|30557.7|1304
1583108700000|2020-03-02 00:25:00|30733.9|30571|30719.7|30561|30740.2|30602.9|30713.5|30552.3|1346
1583109000000|2020-03-02 00:30:00|30723|30558.8|30722.3|30573.1|30739.4|30606.7|30702.1|30529.8|1358
1583109300000|2020-03-02 00:35:00|30719.9|30565.5|30714.8|30579.4|30754|30606.3|30692.5|30541.8|1386
1583109600000|2020-03-02 00:40:00|30718.1|30576.6|30687.1|30533.8|30725.8|30605.9|30676.9|30510.7|1463
1583109900000|2020-03-02 00:45:00|30689.7|30542.4|30700.8|30542|30703.4|30573.8|30668.9|30510.6|1323
1583110200000|2020-03-02 00:50:00|30688.1|30554.5|30661.9|30522|30714.8|30581.4|30660|30494.4|1392
1583110500000|2020-03-02 00:55:00|30662.1|30516.9|30671.6|30530.9|30693.4|30562.8|30649.5|30512|1450
1583110800000|2020-03-02 01:00:00|30671.5|30531.2|30679.9|30584.7|30690.5|30592.2|30633.4|30517.4|1000
1583111100000|2020-03-02 01:05:00|30682.1|30584.2|30681.4|30622|30696.3|30626.5|30661.6|30581.4|607
1583111400000|2020-03-02 01:10:00|30679.9|30622.2|30669.6|30606.6|30688.3|30626.7|30666.8|30597|627
1583111700000|2020-03-02 01:15:00|30669.1|30606.9|30668.5|30614.6|30678.9|30618.9|30665.4|30592.7|415
1583112000000|2020-03-02 01:20:00|30669.6|30613.6|30655.4|30591.6|30690.1|30617.8|30648.3|30580.7|767
1583112300000|2020-03-02 01:25:00|30654.8|30591.2|30660.9|30582.9|30675.4|30605.3|30643.7|30578.1|751
1583112600000|2020-03-02 01:30:00|30661.2|30582.2|30666.1|30586.3|30678.3|30613|30647.3|30556.5|900
1583112900000|2020-03-02 01:35:00|30666.6|30586|30656.5|30603.8|30673.1|30607.5|30653.6|30585.7|604
1583113200000|2020-03-02 01:40:00|30656.1|30604.7|30654|30604|30692.2|30613.9|30652.8|30584.2|733
1583113500000|2020-03-02 01:45:00|30654.1|30604.1|30668.3|30588.4|30674|30609.4|30651.2|30571.2|814
1583113800000|2020-03-02 01:50:00|30671.3|30588.1|30665.6|30598.8|30679.8|30606.9|30651|30581.5|704
1583114100000|2020-03-02 01:55:00|30663.3|30601.6|30660|30587.8|30675.8|30611.9|30649.1|30578.8|681
1583114400000|2020-03-02 02:00:00|30658.7|30587.7|30647.6|30586.2|30667.2|30605.8|30640.7|30572.9|735
1583114700000|2020-03-02 02:05:00|30647.2|30586|30654.4|30601.9|30658.9|30602.2|30640|30582.4|571
1583115000000|2020-03-02 02:10:00|30654.9|30596.2|30662.6|30596.9|30663.4|30604.8|30646.6|30592|576
1583115300000|2020-03-02 02:15:00|30662.3|30597.2|30651.3|30600.6|30664.8|30608.2|30644.4|30592.4|657
1583115600000|2020-03-02 02:20:00|30652|30601.5|30649.8|30599.8|30659.9|30607.3|30641.6|30590.5|668
1583115900000|2020-03-02 02:25:00|30649.4|30599.4|30646.5|30596.5|30654.3|30602.8|30644.8|30591.9|519
1583116200000|2020-03-02 02:30:00|30646.6|30596.6|30641.5|30591.5|30651.5|30599.8|30636.9|30586.9|638
1583116500000|2020-03-02 02:35:00|30641.6|30591.6|30644.9|30594.9|30650.8|30600.8|30636.1|30586.1|685
1583116800000|2020-03-02 02:40:00|30644.7|30594.7|30660.9|30607.3|30674.6|30613.9|30636.8|30586.8|630
1583117100000|2020-03-02 02:45:00|30660.8|30607.2|30658.8|30608.8|30663|30611|30650.2|30596|684
1583117400000|2020-03-02 02:50:00|30658.7|30608.7|30656.7|30606.7|30660.4|30610.4|30651.3|30601.3|649
1583117700000|2020-03-02 02:55:00|30656.3|30606.3|30662.9|30612.9|30665.9|30615.9|30654.3|30604.3|605
1583118000000|2020-03-02 03:00:00|30661.5|30611.5|30654.1|30604.1|30664.7|30614.7|30651|30601|532
1583118300000|2020-03-02 03:05:00|30654.6|30604.6|30662.4|30612.4|30663.6|30613.6|30653.4|30603.4|511
1583118600000|2020-03-02 03:10:00|30661.8|30611.8|30663.1|30613.1|30669.6|30619.6|30658.8|30608.8|515
1583118900000|2020-03-02 03:15:00|30662.2|30612.2|30665.2|30615.2|30666.6|30616.6|30659.8|30609.8|556
1583119200000|2020-03-02 03:20:00|30665.1|30615.1|30657.3|30607.3|30668.7|30618.7|30655.5|30605.5|631
1583119500000|2020-03-02 03:25:00|30658.1|30608.1|30653.2|30603.2|30663.8|30613.8|30649.5|30597.2|727
1583119800000|2020-03-02 03:30:00|30653.1|30603.1|30657.8|30607.8|30661.3|30611.3|30647.3|30597.3|592
1583120100000|2020-03-02 03:35:00|30658|30608|30661.7|30611.7|30663.6|30613.6|30654.7|30604.7|562
1583120400000|2020-03-02 03:40:00|30661.9|30611.9|30661.5|30611.5|30665.9|30615.9|30659.7|30609.7|530
1583120700000|2020-03-02 03:45:00|30661.6|30611.6|30667.3|30617.3|30668|30618|30658.1|30607.3|539
1583121000000|2020-03-02 03:50:00|30667.2|30617.2|30667.6|30617.6|30671.2|30621.2|30662.1|30612.1|520
1583121300000|2020-03-02 03:55:00|30667.4|30617.4|30674.7|30624.7|30676.8|30626.8|30663.3|30613.3|524
1583121600000|2020-03-02 04:00:00|30674.3|30624.3|30678.3|30628.3|30684.4|30634.4|30672.2|30622.2|695
1583121900000|2020-03-02 04:05:00|30678.2|30628.2|30681.7|30631.7|30684.3|30634.3|30675.2|30625|501
1583122200000|2020-03-02 04:10:00|30681.9|30631.9|30683.1|30633.1|30684.9|30634.9|30678.5|30626|464
1583122500000|2020-03-02 04:15:00|30682.4|30632.4|30676.3|30626.3|30683|30633|30672.4|30622.4|428
1583122800000|2020-03-02 04:20:00|30676|30626|30672.7|30622.7|30677.1|30627.1|30672.3|30622.3|400
1583123100000|2020-03-02 04:25:00|30673|30623|30672.4|30622.4|30676.7|30626.7|30670.5|30620.5|401
1583123400000|2020-03-02 04:30:00|30672.5|30622.5|30664.7|30614.7|30673.4|30623.4|30663.4|30613.4|512
1583123700000|2020-03-02 04:35:00|30665.2|30615.2|30660.6|30610.6|30669.5|30619.5|30655.8|30605.8|615
1583124000000|2020-03-02 04:40:00|30660.4|30610.4|30657.7|30607.7|30663.7|30613.7|30655.8|30605.8|556
1583124300000|2020-03-02 04:45:00|30657.8|30607.8|30659.1|30609.1|30662.3|30612.3|30656.4|30606.4|504
1583124600000|2020-03-02 04:50:00|30658.9|30608.9|30662.7|30612.7|30664.3|30614.3|30653.5|30603.5|575
1583124900000|2020-03-02 04:55:00|30662.9|30612.9|30667.8|30617.8|30671|30621|30659.6|30609.6|546
1583125200000|2020-03-02 05:00:00|30667.3|30617.3|30681.6|30631.6|30683.6|30633.6|30667.1|30617.1|607
1583125500000|2020-03-02 05:05:00|30681.4|30631.4|30685.7|30635.7|30686.5|30636.5|30676.6|30625.8|519
1583125800000|2020-03-02 05:10:00|30684.6|30634.6|30683.5|30633.5|30687.6|30637.6|30679.8|30629.4|416
1583126100000|2020-03-02 05:15:00|30683.3|30633.3|30686.2|30636.2|30690.8|30640.8|30680.1|30630.1|486
1583126400000|2020-03-02 05:20:00|30686.3|30636.3|30684.1|30634.1|30693.7|30643.7|30682.4|30630.6|532
1583126700000|2020-03-02 05:25:00|30684.6|30634.6|30686.4|30636.4|30689.9|30639.9|30681.3|30631.3|511
1583127000000|2020-03-02 05:30:00|30686.1|30636.1|30685.7|30635.7|30690.7|30640.7|30682.8|30632.8|518
1583127300000|2020-03-02 05:35:00|30685.8|30635.8|30690.2|30640.2|30691.3|30641.3|30680.8|30630.8|439
1583127600000|2020-03-02 05:40:00|30689.4|30639.4|30688.1|30638.1|30693.8|30643.8|30685.1|30635.1|432
1583127900000|2020-03-02 05:45:00|30688.2|30638.2|30692.4|30642.4|30695|30645|30685.8|30630|441
1583128200000|2020-03-02 05:50:00|30691.9|30641.9|30701.7|30651.7|30704.6|30654.6|30685.3|30635.1|445
1583128500000|2020-03-02 05:55:00|30701.3|30651.3|30707.8|30657.8|30712.5|30662.5|30698.6|30648.6|521
1583128800000|2020-03-02 06:00:00|30706.4|30656.4|30702.7|30652.7|30711.1|30661.1|30699.8|30649.8|648
1583129100000|2020-03-02 06:05:00|30701.9|30651.9|30698.1|30648.1|30703.5|30653.5|30696|30646|646
1583129400000|2020-03-02 06:10:00|30698.3|30648.3|30697.5|30647.5|30706.9|30656.9|30696.5|30646.5|622
1583129700000|2020-03-02 06:15:00|30697.9|30647.9|30697.8|30647.8|30705.8|30655.8|30696.6|30646.6|511
1583130000000|2020-03-02 06:20:00|30698.1|30648.1|30704|30654|30706.5|30656.5|30696.6|30646.6|453
1583130300000|2020-03-02 06:25:00|30704.8|30654.8|30703.1|30653.1|30707.4|30657.4|30702.4|30652.4|481
1583130600000|2020-03-02 06:30:00|30703.4|30653.4|30705.3|30655.3|30710.7|30660.7|30702.3|30652.3|500
1583130900000|2020-03-02 06:35:00|30706.7|30656.7|30709.8|30659.8|30714.9|30674.6|30690.2|30654.7|513
1583131200000|2020-03-02 06:40:00|30709.5|30659.5|30675.7|30625.7|30710.4|30673.8|30670.6|30620.6|518
1583131500000|2020-03-02 06:45:00|30676.8|30626.8|30677.7|30627.7|30680.7|30630.7|30673|30623|601
1583131800000|2020-03-02 06:50:00|30677.4|30627.4|30669|30619|30680.8|30630.8|30668.6|30618.6|573
1583132100000|2020-03-02 06:55:00|30669.9|30619.9|30671.2|30621.2|30672.2|30622.2|30668.5|30618.5|469
1583132400000|2020-03-02 07:00:00|30670.5|30620.5|30657.3|30607.3|30670.9|30629.2|30645.3|30599.4|920
1583132700000|2020-03-02 07:05:00|30657.9|30607.9|30564.5|30514.5|30657.9|30621.2|30563.1|30513.1|898
1583133000000|2020-03-02 07:10:00|30564.6|30514.6|30511.7|30458.1|30569.7|30519.7|30509.2|30447.7|858
1583133300000|2020-03-02 07:15:00|30516|30454.6|30524.2|30474.2|30548.6|30498.6|30506.1|30448.4|821
1583133600000|2020-03-02 07:20:00|30524.4|30474.4|30518.3|30468.3|30533.2|30483.2|30504.2|30454.2|892
1583133900000|2020-03-02 07:25:00|30518.2|30468.2|30535.9|30485.9|30540.1|30493.2|30512.7|30462.7|873
1583134200000|2020-03-02 07:30:00|30537.8|30487.8|30525.6|30475.6|30538.4|30488.4|30517.6|30467.6|901
1583134500000|2020-03-02 07:35:00|30525.1|30475.1|30505.8|30485.8|30532.1|30490|30493.5|30455.5|1007
1583134800000|2020-03-02 07:40:00|30505.5|30485.5|30489.1|30469.1|30521.4|30489.5|30487.8|30456.7|773
1583135100000|2020-03-02 07:45:00|30488.4|30468.4|30474.5|30424.5|30509.6|30474.3|30472|30422|1018
1583135400000|2020-03-02 07:50:00|30474.3|30424.3|30480.2|30430.2|30486.6|30445.3|30464.4|30417.1|1160
1583135700000|2020-03-02 07:55:00|30479.7|30429.7|30516.5|30466.5|30526.6|30467.1|30477.7|30429.7|1009
1583136000000|2020-03-02 08:00:00|30523.2|30461.3|30456.1|30436.1|30523.7|30473.7|30454.2|30420.6|1105
1583136300000|2020-03-02 08:05:00|30456|30436|30433.2|30413.2|30470.3|30437.2|30416.5|30384.2|1036
1583136600000|2020-03-02 08:10:00|30433.3|30413.3|30429.2|30379.2|30450.2|30415.8|30410.6|30375.8|1060
1583136900000|2020-03-02 08:15:00|30428.8|30378.8|30391.8|30371.8|30429.8|30392.2|30387.5|30363.6|957
1583137200000|2020-03-02 08:20:00|30392.1|30372.1|30397.2|30377.2|30398.4|30378.4|30381.5|30361.5|892
1583137500000|2020-03-02 08:25:00|30397.4|30377.4|30391.6|30371.6|30406.2|30386.2|30384.2|30364.2|859
1583137800000|2020-03-02 08:30:00|30391.3|30371.3|30378.7|30358.7|30399.2|30374.6|30378|30348.2|867
1583138100000|2020-03-02 08:35:00|30378.8|30358.8|30376.1|30356.1|30404.9|30374.3|30375.1|30349.3|982
1583138400000|2020-03-02 08:40:00|30374.8|30354.8|30370|30350|30384.9|30364.9|30368.4|30348.4|863
1583138700000|2020-03-02 08:45:00|30370.1|30350.1|30387.6|30367.6|30401.2|30369.7|30367.9|30340.4|925
1583139000000|2020-03-02 08:50:00|30388.1|30368.1|30415.8|30365.8|30425.7|30393.6|30382.8|30358.6|1003
1583139300000|2020-03-02 08:55:00|30415.7|30365.7|30401.2|30381.2|30428.6|30397.1|30391.2|30365.7|967
1583139600000|2020-03-02 09:00:00|30416.9|30366.9|30410.6|30390.6|30416.9|30390.6|30372.7|30332.6|1025
1583139900000|2020-03-02 09:05:00|30410.5|30390.5|30424.5|30404.5|30426.7|30406.7|30397.1|30377.1|862
1583140200000|2020-03-02 09:10:00|30424.3|30404.3|30415.7|30395.7|30428|30408|30409.9|30389.9|911
1583140500000|2020-03-02 09:15:00|30415.4|30395.4|30414.5|30394.5|30446.2|30413|30409.7|30377.9|981
1583140800000|2020-03-02 09:20:00|30415.2|30395.2|30400.7|30380.7|30429.5|30397.8|30398.8|30368.2|944
1583141100000|2020-03-02 09:25:00|30400.5|30380.5|30414.7|30394.7|30431.7|30395.1|30393.5|30361.6|806
1583141400000|2020-03-02 09:30:00|30414.6|30394.6|30435.8|30415.8|30449.5|30416.3|30401.4|30366.9|957
1583141700000|2020-03-02 09:35:00|30434.3|30414.3|30437.7|30417.7|30456.1|30420.5|30425.8|30386.9|938
1583142000000|2020-03-02 09:40:00|30437.6|30417.6|30443.5|30393.5|30465|30429.5|30420.2|30372.8|1004
1583142300000|2020-03-02 09:45:00|30443.4|30393.4|30451.3|30431.3|30455.1|30435.1|30423|30388|998
1583142600000|2020-03-02 09:50:00|30451.2|30431.2|30458.4|30438.4|30492|30450.7|30451.2|30416.1|995
1583142900000|2020-03-02 09:55:00|30458.3|30438.3|30466.4|30446.4|30489.4|30460.4|30457.9|30427.2|930
1583143200000|2020-03-02 10:00:00|30466.6|30446.6|30453.1|30433.1|30478.8|30454.4|30440.3|30400.5|951
1583143500000|2020-03-02 10:05:00|30453.3|30433.3|30439.7|30419.7|30460.1|30435|30436.8|30405.1|800
1583143800000|2020-03-02 10:10:00|30439.6|30419.6|30428.4|30408.4|30456.2|30425.5|30427.1|30391.7|811
1583144100000|2020-03-02 10:15:00|30428.7|30408.7|30441|30421|30452.4|30421|30425.2|30390.5|905
1583144400000|2020-03-02 10:20:00|30448.4|30428.4|30469.1|30449.1|30480.1|30452.2|30441.6|30400.4|987
1583144700000|2020-03-02 10:25:00|30469.5|30449.5|30475.1|30455.1|30491.4|30461.6|30465.3|30430.3|840
1583145000000|2020-03-02 10:30:00|30475.3|30455.3|30456.1|30436.1|30481.7|30455.6|30447.3|30411.6|928
1583145300000|2020-03-02 10:35:00|30456.5|30436.5|30460.4|30440.4|30485.6|30451|30453.7|30419.8|775
1583145600000|2020-03-02 10:40:00|30460.5|30440.5|30460.6|30440.6|30476.3|30444.4|30455.7|30424.3|692
1583145900000|2020-03-02 10:45:00|30460.8|30440.8|30499.1|30449.1|30501.1|30455.5|30458.8|30422.9|768
1583146200000|2020-03-02 10:50:00|30499.2|30449.2|30478.9|30458.9|30500.5|30472.8|30470.2|30446.6|711
1583146500000|2020-03-02 10:55:00|30478.8|30458.8|30494.6|30474.6|30513.6|30479.9|30478.5|30458.5|730
1583146800000|2020-03-02 11:00:00|30494.9|30474.9|30500.3|30450.3|30515|30486.2|30488.5|30450.3|801
1583147100000|2020-03-02 11:05:00|30500.7|30450.7|30462.8|30442.8|30503.6|30465.4|30461.5|30441.5|836
1583147400000|2020-03-02 11:10:00|30462.9|30442.9|30456.3|30436.3|30475.4|30455.4|30454.9|30434.9|764
1583147700000|2020-03-02 11:15:00|30456.2|30436.2|30452.1|30432.1|30457.8|30437.8|30451.1|30431.1|756
1583148000000|2020-03-02 11:20:00|30452.4|30432.4|30459.7|30409.7|30467.1|30434.8|30442.3|30404.8|919
1583148300000|2020-03-02 11:25:00|30459.6|30409.6|30447.5|30397.5|30460.3|30426.8|30431.3|30396.5|757
1583148600000|2020-03-02 11:30:00|30448.9|30398.9|30436.8|30416.8|30450|30423|30432.2|30396.8|780
1583148900000|2020-03-02 11:35:00|30436.7|30416.7|30436|30416|30467.3|30446.5|30434.3|30402.4|947
1583149200000|2020-03-02 11:40:00|30434.8|30414.8|30424.3|30404.3|30438.8|30418.8|30419.3|30399.3|880
1583149500000|2020-03-02 11:45:00|30424.4|30404.4|30397.1|30377.1|30437.5|30406.5|30393.2|30358.9|968
1583149800000|2020-03-02 11:50:00|30395.2|30375.2|30375.5|30355.5|30409.7|30376|30374.2|30354.2|946
1583150100000|2020-03-02 11:55:00|30375.7|30355.7|30352.7|30332.7|30379.9|30359.9|30350|30330|986
1583150400000|2020-03-02 12:00:00|30352.9|30332.9|30356|30336|30358.1|30338.1|30344.1|30324.1|1000
1583150700000|2020-03-02 12:05:00|30356.2|30336.2|30340.1|30320.1|30365.6|30345.6|30322.2|30302.2|928
1583151000000|2020-03-02 12:10:00|30340.7|30320.7|30381.3|30331.3|30382.6|30352.7|30336.5|30316.5|936
1583151300000|2020-03-02 12:15:00|30365.1|30345.1|30363.7|30343.7|30384.9|30353.1|30359.7|30312.6|857
1583151600000|2020-03-02 12:20:00|30363.8|30343.8|30354.8|30334.8|30376.8|30344.7|30351.1|30312.2|967
1583151900000|2020-03-02 12:25:00|30355.1|30335.1|30338.9|30288.9|30372.4|30341.6|30337|30287|953
1583152200000|2020-03-02 12:30:00|30340.2|30290.2|30332.3|30312.3|30356.4|30328.9|30322.1|30286.1|1071
1583152500000|2020-03-02 12:35:00|30332.6|30312.6|30302.4|30282.4|30342.7|30321.5|30302|30277.6|933
1583152800000|2020-03-02 12:40:00|30302.3|30282.3|30294.2|30274.2|30314.8|30288.9|30285.9|30252.3|1079
1583153100000|2020-03-02 12:45:00|30292.4|30272.4|30302.2|30282.2|30320.7|30285.5|30292|30257.9|867
1583153400000|2020-03-02 12:50:00|30301.9|30281.9|30297.4|30277.4|30306.2|30284.8|30285.5|30249.9|850
1583153700000|2020-03-02 12:55:00|30297.7|30277.7|30277.8|30227.8|30300.2|30280.2|30250.8|30219.1|1016
1583154000000|2020-03-02 13:00:00|30276.3|30226.3|30287.4|30267.4|30296.7|30268.9|30256.5|30222.7|961
1583154300000|2020-03-02 13:05:00|30287.3|30267.3|30308.1|30258.1|30318.9|30289.6|30286.7|30251.7|889
1583154600000|2020-03-02 13:10:00|30293|30273|30318.8|30268.8|30319.2|30284.1|30277.3|30247|907
1583154900000|2020-03-02 13:15:00|30317.6|30267.6|30286.1|30266.1|30317.9|30287.9|30285.1|30265.1|867
1583155200000|2020-03-02 13:20:00|30285.9|30265.9|30304.8|30284.8|30314.2|30286.4|30276.9|30253.8|1029
1583155500000|2020-03-02 13:25:00|30304.9|30284.9|30333.6|30313.6|30344|30316.4|30294.4|30274.4|1034
1583155800000|2020-03-02 13:30:00|30333.5|30313.5|30268|30248|30333.9|30313.9|30268|30236.9|1020
1583156100000|2020-03-02 13:35:00|30267.5|30247.5|30221.9|30201.9|30283.9|30252|30213.2|30177.7|1184
1583156400000|2020-03-02 13:40:00|30219.5|30199.5|30275.2|30255.2|30282.8|30260.8|30196.7|30160.5|1253
1583156700000|2020-03-02 13:45:00|30274.9|30254.9|30242.9|30222.9|30314.6|30288.1|30239.5|30219.5|1185
1583157000000|2020-03-02 13:50:00|30243|30223|30261.9|30241.9|30266.6|30246.6|30233.9|30213.9|1084
1583157300000|2020-03-02 13:55:00|30261.3|30241.3|30298.1|30278.1|30301|30281|30257|30237|1110
1583157600000|2020-03-02 14:00:00|30297.8|30277.8|30308.7|30288.7|30334.3|30305.4|30289.7|30262.4|1146
1583157900000|2020-03-02 14:05:00|30308.4|30288.4|30325.6|30305.6|30336|30316|30302.5|30282.5|1079
1583158200000|2020-03-02 14:10:00|30328.5|30308.5|30314.8|30294.8|30339.5|30319.5|30308.6|30288.6|951
1583158500000|2020-03-02 14:15:00|30314.5|30294.5|30304.6|30284.6|30331.3|30311.3|30302.5|30282.5|948
1583158800000|2020-03-02 14:20:00|30304.3|30284.3|30308.1|30288.1|30317.8|30297.8|30298.9|30278.9|829
1583159100000|2020-03-02 14:25:00|30307.6|30287.6|30291.2|30271.2|30308.7|30288.7|30279.2|30259.2|964
1583159400000|2020-03-02 14:30:00|30290.7|30270.7|30276.3|30256.3|30306.4|30286.4|30266.3|30246.3|1162
1583159700000|2020-03-02 14:35:00|30276.6|30256.6|30282.9|30262.9|30289.8|30269.7|30265.1|30237.6|1103
1583160000000|2020-03-02 14:40:00|30282.1|30262.1|30283.7|30263.7|30297.4|30277.4|30273.8|30253.8|935
1583160300000|2020-03-02 14:45:00|30284.6|30264.6|30274.3|30254.3|30293.8|30273.8|30266.8|30246.8|1093
1583160600000|2020-03-02 14:50:00|30274|30254|30263.5|30243.5|30276.4|30256.4|30261|30241|1051
1583160900000|2020-03-02 14:55:00|30262.2|30242.2|30310.3|30260.3|30315.3|30280.4|30252|30232|958
1583161200000|2020-03-02 15:00:00|30306.1|30256.1|30289.5|30269.5|30306.1|30273.6|30262.3|30227.9|1193
1583161500000|2020-03-02 15:05:00|30289.3|30269.3|30281.4|30261.4|30298.1|30272.7|30255.7|30235.7|1135
1583161800000|2020-03-02 15:10:00|30281.3|30261.3|30314.9|30294.9|30317.9|30297.9|30273.1|30253.1|1081
1583162100000|2020-03-02 15:15:00|30315.3|30295.3|30320.2|30300.2|30323.3|30303.3|30287.1|30252.5|1181
1583162400000|2020-03-02 15:20:00|30318.6|30298.6|30342|30292|30343.4|30314.3|30300.2|30253.3|1170
1583162700000|2020-03-02 15:25:00|30343.3|30293.3|30308.5|30288.5|30345.2|30301.5|30296.9|30261.5|1138
1583163000000|2020-03-02 15:30:00|30308.4|30288.4|30287.2|30267.2|30311.2|30291.2|30286.7|30252.7|1002
1583163300000|2020-03-02 15:35:00|30287.1|30267.1|30273.3|30253.3|30307|30287|30270.9|30250.9|1031
1583163600000|2020-03-02 15:40:00|30273.2|30253.2|30273.7|30253.7|30285.4|30258.9|30263|30227.6|1091
1583163900000|2020-03-02 15:45:00|30273.1|30253.1|30323.1|30303.1|30331|30303.1|30271.6|30239.4|1118
1583164200000|2020-03-02 15:50:00|30325.4|30305.4|30304.5|30284.5|30327.5|30307.5|30295.6|30275.6|1086
1583164500000|2020-03-02 15:55:00|30304.2|30284.2|30277.9|30257.9|30309|30289|30252.6|30232.6|1246
1583164800000|2020-03-02 16:00:00|30278|30258|30310.7|30290.7|30316.9|30296.9|30276|30256|1131
1583165100000|2020-03-02 16:05:00|30310|30290|30297.5|30277.5|30325|30300.1|30296.7|30264.5|1058
1583165400000|2020-03-02 16:10:00|30296.7|30276.7|30294.3|30274.3|30319.9|30293.8|30273.8|30253.8|1174
1583165700000|2020-03-02 16:15:00|30294|30274|30292.4|30272.4|30308.2|30280.6|30283.6|30248.7|1105
1583166000000|2020-03-02 16:20:00|30290.8|30270.8|30323.7|30303.7|30346.4|30312|30289.9|30269.9|971
1583166300000|2020-03-02 16:25:00|30323.9|30303.9|30318.4|30298.4|30341.5|30308.7|30314.8|30286.5|931
1583166600000|2020-03-02 16:30:00|30318.5|30298.5|30291.8|30271.8|30325.4|30305.4|30291.8|30271.8|919
1583166900000|2020-03-02 16:35:00|30292.2|30272.2|30328.5|30308.5|30329.5|30309.5|30292.1|30272.1|981
1583167200000|2020-03-02 16:40:00|30328.7|30308.7|30327.2|30307.2|30338.3|30318.3|30325.1|30305.1|901
1583167500000|2020-03-02 16:45:00|30328.1|30308.1|30349.9|30329.9|30368.1|30336.4|30319.5|30299.5|876
1583167800000|2020-03-02 16:50:00|30349.5|30329.5|30315.6|30295.6|30349.5|30329.5|30313.8|30293.8|837
1583168100000|2020-03-02 16:55:00|30315.9|30295.9|30304.9|30284.9|30325.3|30305.3|30298.7|30278.7|858
1583168400000|2020-03-02 17:00:00|30304.8|30284.8|30287.6|30267.6|30319.5|30289.6|30286|30266|752
1583168700000|2020-03-02 17:05:00|30287.2|30267.2|30252.8|30232.8|30292.4|30272.4|30248|30220.1|978
1583169000000|2020-03-02 17:10:00|30252.6|30232.6|30211.1|30191.1|30271|30236.1|30211.1|30177.6|969
1583169300000|2020-03-02 17:15:00|30210.3|30190.3|30232.1|30212.1|30258.5|30223.3|30210.3|30178.2|999
1583169600000|2020-03-02 17:20:00|30231.9|30211.9|30266|30246|30287|30248.2|30231.9|30206.2|886
1583169900000|2020-03-02 17:25:00|30265.9|30245.9|30259.9|30239.9|30280.5|30249.6|30256.4|30223.8|768
1583170200000|2020-03-02 17:30:00|30259.6|30239.6|30252|30232|30279.2|30246.7|30249.3|30213.7|751
1583170500000|2020-03-02 17:35:00|30268|30218|30253.1|30203.1|30276.3|30239.1|30236.6|30196.7|790
1583170800000|2020-03-02 17:40:00|30252.4|30202.4|30277.4|30227.4|30288.6|30238.6|30239.4|30198.5|1065
1583171100000|2020-03-02 17:45:00|30277|30227|30248.3|30198.3|30279.6|30229.6|30241.4|30191.4|1265
1583171400000|2020-03-02 17:50:00|30247.7|30197.7|30262.5|30212.5|30270.8|30220.8|30246.9|30196.9|1246
1583171700000|2020-03-02 17:55:00|30261.2|30211.2|30258.7|30208.7|30275.8|30225.8|30253.7|30203.7|1335
1583172000000|2020-03-02 18:00:00|30261|30211|30278.6|30228.6|30279.1|30229.1|30244.4|30194.4|1213
1583172300000|2020-03-02 18:05:00|30277.3|30227.3|30269|30249|30288|30250.6|30261.8|30220.9|1017
1583172600000|2020-03-02 18:10:00|30269.2|30249.2|30284.3|30234.3|30288.7|30253.3|30266.2|30228.7|803
1583172900000|2020-03-02 18:15:00|30282.7|30232.7|30273.9|30223.9|30287.1|30252.6|30257.2|30218.7|957
1583173200000|2020-03-02 18:20:00|30277|30227|30279.3|30229.3|30286|30249.8|30262.6|30222.4|993
1583173500000|2020-03-02 18:25:00|30279.1|30229.1|30263|30243|30287.5|30251.7|30258.8|30223|1039
1583173800000|2020-03-02 18:30:00|30262.9|30242.9|30264.8|30244.8|30283.4|30246.7|30257.7|30222|928
1583174100000|2020-03-02 18:35:00|30264.5|30244.5|30304.8|30254.8|30306.2|30256.2|30256.4|30222.1|1038
1583174400000|2020-03-02 18:40:00|30304.1|30254.1|30307.8|30257.8|30311.8|30270.6|30290.6|30245.3|988
1583174700000|2020-03-02 18:45:00|30307.4|30257.4|30300.7|30250.7|30307.4|30264.9|30275.2|30240.5|965
1583175000000|2020-03-02 18:50:00|30300.2|30250.2|30301.5|30251.5|30307.5|30270.7|30289.9|30246.9|938
1583175300000|2020-03-02 18:55:00|30302|30252|30304.4|30254.4|30308.7|30258.7|30297.9|30247.9|927
1583175600000|2020-03-02 19:00:00|30305|30255|30300.3|30250.3|30305.5|30269.1|30269|30237.3|805
1583175900000|2020-03-02 19:05:00|30300.4|30250.4|30305.1|30255.1|30305.1|30266.2|30277.8|30241.1|724
1583176200000|2020-03-02 19:10:00|30304.6|30254.6|30320.7|30270.7|30323.3|30280.5|30294.3|30253.7|1069
1583176500000|2020-03-02 19:15:00|30321.3|30271.3|30315.7|30265.7|30321.4|30271.4|30295.4|30245.4|1047
1583176800000|2020-03-02 19:20:00|30316.1|30266.1|30312.5|30262.5|30320.5|30270.5|30311.3|30261.3|685
1583177100000|2020-03-02 19:25:00|30313.6|30263.6|30275.3|30255.3|30313.6|30265.5|30273|30240|502
1583177400000|2020-03-02 19:30:00|30275.1|30255.1|30285.7|30265.7|30301.9|30266.7|30271.5|30247.2|464
1583177700000|2020-03-02 19:35:00|30285.3|30265.3|30272.6|30252.6|30294.9|30266.1|30271.3|30237.6|520
1583178000000|2020-03-02 19:40:00|30272.7|30252.7|30272.4|30252.4|30289.2|30254.2|30267.3|30238.8|487
1583178300000|2020-03-02 19:45:00|30272.1|30252.1|30280.3|30260.3|30295.8|30260.3|30268.7|30244.9|512
1583178600000|2020-03-02 19:50:00|30278.9|30258.9|30280.4|30260.4|30283.2|30263.2|30275|30255|394
1583178900000|2020-03-02 19:55:00|30280.6|30260.6|30275.3|30255.3|30297.1|30265.5|30272|30247.1|573
1583179200000|2020-03-02 20:00:00|30276.1|30256.1|30288.5|30268.5|30308|30271.6|30275.8|30243.9|626
1583179500000|2020-03-02 20:05:00|30288.2|30268.2|30295.8|30275.8|30305.5|30278.9|30287.2|30254.6|530
1583179800000|2020-03-02 20:10:00|30295.4|30275.4|30290.9|30270.9|30311.7|30278.6|30288.3|30258.2|563
1583180100000|2020-03-02 20:15:00|30291|30271|30290.4|30270.4|30307|30273|30286.8|30253.5|415
1583180400000|2020-03-02 20:20:00|30290.3|30270.3|30306.8|30286.8|30323.2|30287.9|30288.9|30255|558
1583180700000|2020-03-02 20:25:00|30306.7|30286.7|30304.4|30284.4|30324.7|30288.8|30303.4|30272.4|449
1583181000000|2020-03-02 20:30:00|30304.5|30284.5|30310.1|30290.1|30326.5|30292.3|30302.8|30268.3|518
1583181300000|2020-03-02 20:35:00|30310.4|30290.4|30325|30305|30337.6|30306.1|30309.9|30276|634
1583181600000|2020-03-02 20:40:00|30325.3|30305.3|30323.4|30303.4|30341.2|30305.7|30318.8|30284.5|620
1583181900000|2020-03-02 20:45:00|30323.2|30303.2|30343.1|30293.1|30344.4|30309.1|30316.8|30283.5|810
1583182200000|2020-03-02 20:50:00|30342.4|30292.4|30371.1|30321.1|30383.6|30344.8|30325.5|30292.4|1020
1583182500000|2020-03-02 20:55:00|30371.9|30321.9|30350.3|30300.3|30375.1|30332.5|30336.1|30300.2|851
1583182800000|2020-03-02 21:00:00|30351.6|30301.6|30384.9|30334.9|30387.9|30337.9|30331.4|30297.2|719
1583183100000|2020-03-02 21:05:00|30383.4|30333.4|30357.9|30307.9|30384.3|30344.4|30357|30307|559
1583183400000|2020-03-02 21:10:00|30358.4|30308.4|30349.3|30299.3|30365.1|30328.7|30339.5|30298.2|572
1583183700000|2020-03-02 21:15:00|30349.6|30299.6|30348|30298|30356.1|30317.6|30331.4|30291.7|446
1583184000000|2020-03-02 21:20:00|30347.3|30297.3|30351.6|30301.6|30355.2|30316.7|30321.8|30283.8|601
1583184300000|2020-03-02 21:25:00|30352.9|30302.9|30355.9|30305.9|30366.6|30329.9|30335.7|30301.8|564
1583184600000|2020-03-02 21:30:00|30356.5|30306.5|30346.2|30296.2|30359.4|30313.7|30331.5|30291.6|448
1583184900000|2020-03-02 21:35:00|30345.7|30295.7|30345.4|30295.4|30354.2|30304.2|30334.2|30284.2|434
1583185200000|2020-03-02 21:40:00|30345.7|30295.7|30352.3|30302.3|30364.4|30314.4|30345.6|30295.6|378
1583185500000|2020-03-02 21:45:00|30352|30302|30339.3|30289.3|30354.3|30318.5|30335.5|30287.3|421
1583185800000|2020-03-02 21:50:00|30339.2|30289.2|30355.8|30305.8|30358.1|30308.1|30328.7|30278.7|440
1583186100000|2020-03-02 21:55:00|30356.6|30306.6|30352.2|30268.9|30360|30306.8|30329.3|30258.6|502
1583186400000|2020-03-02 22:00:00|30351.7|30267.8|30380.2|30287.6|30383.2|30288.8|30351.6|30264.6|195
1583186700000|2020-03-02 22:05:00|30383|30292.4|30377.5|30250.9|30403.8|30294.8|30367.2|30213.7|358
1583187000000|2020-03-02 22:10:00|30377.7|30253.4|30370.8|30257.8|30384|30277.7|30358|30249.7|304
1583187300000|2020-03-02 22:15:00|30370.4|30255.1|30357.1|30258.5|30388.5|30266|30353.6|30238.6|367
1583187600000|2020-03-02 22:20:00|30359.2|30263|30360.8|30255.4|30370.7|30264.3|30352.8|30231.8|288
1583187900000|2020-03-02 22:25:00|30360.7|30256.6|30375.4|30244.9|30375.4|30264|30350.2|30231.7|283
1583188200000|2020-03-02 22:30:00|30373.6|30241.5|30367.5|30244.9|30381.8|30255.1|30339|30228.5|584
1583188500000|2020-03-02 22:35:00|30368.7|30247.5|30369.7|30251.9|30376.4|30264|30339|30235.3|492
1583188800000|2020-03-02 22:40:00|30369.4|30251.7|30356.8|30250.2|30379.9|30256.8|30346.2|30239.5|566
1583189100000|2020-03-02 22:45:00|30354.9|30244.6|30317|30242.6|30365|30254.4|30310.8|30215.9|652
1583189400000|2020-03-02 22:50:00|30317.1|30243|30310.8|30247.9|30325.8|30251.4|30303.7|30239.2|446
1583189700000|2020-03-02 22:55:00|30311.8|30248.4|30319.7|30241.3|30323.7|30251.1|30305.4|30238.3|300
1583190000000|2020-03-02 23:00:00|30313.3|30246.6|30300.2|30243.7|30324.6|30253.8|30283.5|30216.6|749
1583190300000|2020-03-02 23:05:00|30300.5|30244.9|30295.7|30238.1|30306.8|30247.3|30289.1|30237.1|420
1583190600000|2020-03-02 23:10:00|30294.8|30238.7|30295.9|30243.3|30302.4|30246.3|30288.9|30238.7|410
1583190900000|2020-03-02 23:15:00|30300.7|30239.7|30301.3|30244.6|30302.5|30247.9|30291.3|30238.1|449
1583191200000|2020-03-02 23:20:00|30301.4|30243.9|30298|30244.8|30305.7|30249.5|30289.3|30237.5|446
1583191500000|2020-03-02 23:25:00|30299.4|30244|30294.5|30241.2|30303.8|30247.5|30291|30237.5|420
1583191800000|2020-03-02 23:30:00|30294.6|30241.3|30296.5|30238.5|30302.8|30244.8|30289.6|30235.1|453
1583192100000|2020-03-02 23:35:00|30294.9|30239.4|30286.6|30234.1|30297.8|30241.3|30283.8|30232|307
1583192400000|2020-03-02 23:40:00|30285.9|30235|30284.1|30234.1|30288.2|30238.2|30282.2|30232.2|317
1583192700000|2020-03-02 23:45:00|30284.5|30234.5|30291.4|30241.4|30298.3|30245.2|30284.2|30233.5|417
1583193000000|2020-03-02 23:50:00|30291.9|30241.9|30298.3|30241.1|30300.2|30244.1|30287.9|30237.9|362
1583193300000|2020-03-02 23:55:00|30292|30242|30295.7|30240.4|30302.6|30245.7|30291.9|30239.1|560
1583193600000|2020-03-03 00:00:00|30296.3|30239.7|30293|30241.1|30304.1|30249.8|30286.8|30232.6|653
1583193900000|2020-03-03 00:05:00|30292.6|30241.4|30302.5|30244.9|30303.8|30249.8|30290.3|30234.7|554
1583194200000|2020-03-03 00:10:00|30303.8|30245.4|30304.7|30250.7|30306.6|30254.9|30295.4|30242.4|411
1583194500000|2020-03-03 00:15:00|30306.6|30250.4|30308.2|30258.2|30316|30260.7|30301.2|30249.3|427
1583194800000|2020-03-03 00:20:00|30307.7|30257.7|30316.6|30260.6|30320|30263.5|30306.2|30250.9|466
1583195100000|2020-03-03 00:25:00|30314.8|30262.5|30311.7|30259.3|30318.1|30264.9|30302.2|30252|406
1583195400000|2020-03-03 00:30:00|30311.3|30258.7|30311.7|30259.2|30318.3|30265.6|30305.8|30255.2|384
1583195700000|2020-03-03 00:35:00|30311.9|30259.4|30313.1|30258.6|30323.1|30267|30307.1|30257|377
1583196000000|2020-03-03 00:40:00|30308.6|30258.2|30322.4|30266.9|30327.3|30270.5|30308.6|30257.1|431
1583196300000|2020-03-03 00:45:00|30319.9|30269.9|30324.7|30268.1|30332|30272.1|30315.5|30260.3|407
1583196600000|2020-03-03 00:50:00|30323.7|30269.2|30321.3|30271.3|30328.3|30278.3|30312.3|30258.2|501
1583196900000|2020-03-03 00:55:00|30319.7|30269.7|30323.6|30273.6|30329.8|30275.2|30316.3|30264.6|461
1583197200000|2020-03-03 01:00:00|30323.1|30270.2|30322.9|30272.9|30325.5|30275.5|30311|30261|696
1583197500000|2020-03-03 01:05:00|30320.9|30270.9|30324.5|30274.5|30327.4|30277.4|30320.4|30270.4|395
1583197800000|2020-03-03 01:10:00|30326.8|30276.8|30339.6|30289.6|30341|30291|30325|30275|450
1583198100000|2020-03-03 01:15:00|30345|30289.4|30345.4|30295.4|30351.8|30301.8|30337.8|30287.8|559
1583198400000|2020-03-03 01:20:00|30345.3|30295.3|30331.4|30281.4|30346.9|30296.9|30328.4|30278.4|573
1583198700000|2020-03-03 01:25:00|30331.3|30281.3|30328.9|30278.9|30334.1|30284.1|30319.2|30269.2|473
1583199000000|2020-03-03 01:30:00|30329|30279|30330.1|30280.1|30336.7|30286.7|30326|30276|488
1583199300000|2020-03-03 01:35:00|30329|30279|30325|30275|30331.7|30281.7|30320.2|30270.2|430
1583199600000|2020-03-03 01:40:00|30324.2|30274.2|30311|30261|30328.6|30278.6|30302.5|30252.5|526
1583199900000|2020-03-03 01:45:00|30310.2|30260.2|30316.9|30266.9|30321.6|30271.6|30308.4|30258.4|474
1583200200000|2020-03-03 01:50:00|30316.7|30266.7|30318.5|30268.5|30322|30272|30311.4|30261.4|399
1583200500000|2020-03-03 01:55:00|30317|30267|30318.7|30268.7|30325|30275|30314.6|30264.6|345
1583200800000|2020-03-03 02:00:00|30318.5|30268.5|30327.4|30277.4|30329.2|30279.2|30318.4|30268.4|417
1583201100000|2020-03-03 02:05:00|30327.9|30277.9|30324.4|30274.4|30330.2|30280.2|30322.2|30272.2|405
1583201400000|2020-03-03 02:10:00|30325.1|30275.1|30314.5|30264.5|30326.4|30276.4|30309.6|30259.6|512
1583201700000|2020-03-03 02:15:00|30314.7|30264.7|30310.1|30260.1|30315.2|30265.2|30303.8|30253.8|457
1583202000000|2020-03-03 02:20:00|30310.2|30260.2|30299.5|30249.5|30311.8|30261.8|30296.7|30246.7|495
1583202300000|2020-03-03 02:25:00|30299.4|30249.4|30290.2|30240.2|30303.5|30253.5|30288.6|30238.6|453
1583202600000|2020-03-03 02:30:00|30290.3|30240.3|30283.4|30233.4|30294.3|30244.3|30280.1|30230.1|522
1583202900000|2020-03-03 02:35:00|30283.6|30233.6|30287.1|30237.1|30289.1|30239.1|30280|30230|476
1583203200000|2020-03-03 02:40:00|30287|30237|30291.3|30241.3|30294.4|30244.4|30283.9|30233.9|449
1583203500000|2020-03-03 02:45:00|30291.2|30241.2|30300.3|30250.3|30303.3|30253.3|30290.5|30240.5|477
1583203800000|2020-03-03 02:50:00|30300|30250|30303.1|30253.1|30305.5|30255.5|30296.5|30246.5|422
1583204100000|2020-03-03 02:55:00|30303.2|30253.2|30296.5|30246.5|30304.2|30254.2|30292.5|30242.5|470
1583204400000|2020-03-03 03:00:00|30297.1|30247.1|30298.2|30248.2|30299.7|30249.7|30292.4|30242.4|375
1583204700000|2020-03-03 03:05:00|30298.6|30248.6|30297.9|30247.9|30300|30250|30293.3|30243.3|274
1583205000000|2020-03-03 03:10:00|30297.6|30247.6|30295.6|30245.6|30300|30250|30294.1|30244.1|193
1583205300000|2020-03-03 03:15:00|30295.7|30245.7|30296.1|30246.1|30299|30249|30293.8|30243.8|267
1583205600000|2020-03-03 03:20:00|30296.3|30246.3|30299.4|30249.4|30299.8|30249.8|30293|30243|354
1583205900000|2020-03-03 03:25:00|30299.2|30249.2|30305.1|30255.1|30306.2|30256.2|30298.1|30248.1|391
1583206200000|2020-03-03 03:30:00|30305|30255|30298.7|30248.7|30306.6|30256.6|30291.8|30241.8|572
1583206500000|2020-03-03 03:35:00|30298.9|30248.9|30299|30249|30304.1|30254.1|30295.9|30245.9|369
1583206800000|2020-03-03 03:40:00|30295.9|30245.9|30302.4|30252.4|30303.7|30253.7|30290.9|30240.9|254
1583207100000|2020-03-03 03:45:00|30302.5|30252.5|30302.2|30252.2|30304|30254|30293|30243|157
1583207400000|2020-03-03 03:50:00|30304.4|30254.4|30314.9|30264.9|30317.9|30267.9|30304.3|30254.3|395
1583207700000|2020-03-03 03:55:00|30313.2|30263.2|30312.3|30262.3|30319.2|30269.2|30309.4|30259.4|353
1583208000000|2020-03-03 04:00:00|30312.5|30262.5|30314.9|30264.9|30318.4|30268.4|30309.6|30259.6|356
1583208300000|2020-03-03 04:05:00|30315.3|30265.3|30307.4|30257.4|30315.7|30265.7|30303.2|30253.2|351
1583208600000|2020-03-03 04:10:00|30307.3|30257.3|30300.7|30250.7|30308.5|30258.5|30295.5|30245.5|342
1583208900000|2020-03-03 04:15:00|30301|30251|30301.5|30251.5|30304.7|30254.7|30298|30248|415
1583209200000|2020-03-03 04:20:00|30301.2|30251.2|30283.2|30233.2|30302.4|30252.4|30278.9|30228.9|541
1583209500000|2020-03-03 04:25:00|30283.8|30233.8|30279.7|30229.7|30284.5|30234.3|30274.4|30224.4|474
1583209800000|2020-03-03 04:30:00|30279.5|30229.5|30269.6|30219.6|30281.8|30231.8|30266.9|30216.9|447
1583210100000|2020-03-03 04:35:00|30269.7|30219.7|30267.3|30217.3|30270.5|30220.5|30252.2|30202.2|531
1583210400000|2020-03-03 04:40:00|30264.6|30214.6|30268.5|30218.5|30274.7|30224.7|30262|30212|496
1583210700000|2020-03-03 04:45:00|30267.9|30217.9|30272.7|30222.7|30281.3|30231.3|30263.9|30213.9|431
1583211000000|2020-03-03 04:50:00|30272.6|30222.6|30270.4|30220.4|30277.1|30227.1|30266.4|30216.4|422
1583211300000|2020-03-03 04:55:00|30270.7|30220.7|30285.1|30235.1|30289.9|30239.9|30266.7|30216.7|555
1583211600000|2020-03-03 05:00:00|30284.7|30234.7|30288.6|30238.6|30293.7|30243.7|30281|30231|444
1583211900000|2020-03-03 05:05:00|30287.8|30237.8|30289.2|30239.2|30292|30240.8|30284.5|30234.5|334
1583212200000|2020-03-03 05:10:00|30289.1|30239.1|30275.8|30225.8|30290.3|30240.3|30274.1|30224.1|398
1583212500000|2020-03-03 05:15:00|30274|30224|30268.8|30218.8|30274.9|30224.9|30265.8|30215.8|404
1583212800000|2020-03-03 05:20:00|30268.7|30218.7|30276.5|30226.5|30278.6|30228.6|30266.3|30216.3|327
1583213100000|2020-03-03 05:25:00|30275.8|30225.8|30282.2|30232.2|30282.9|30232.9|30273.1|30223.1|388
1583213400000|2020-03-03 05:30:00|30282.3|30232.3|30278.7|30228.7|30282.9|30232.9|30273.7|30223.7|386
1583213700000|2020-03-03 05:35:00|30278.3|30228.3|30283.6|30233.6|30286.1|30236.1|30275.3|30225.3|376
1583214000000|2020-03-03 05:40:00|30283.4|30233.4|30277.5|30227.5|30284.3|30234.3|30271.6|30221.6|377
1583214300000|2020-03-03 05:45:00|30277.8|30227.8|30284.2|30234.2|30285|30234.7|30269.6|30219.6|383
1583214600000|2020-03-03 05:50:00|30282.2|30232.2|30271.2|30221.2|30283.6|30233.6|30266.5|30216.5|355
1583214900000|2020-03-03 05:55:00|30272.2|30222.2|30277.9|30227.9|30285.7|30235.7|30272.2|30222.2|437
1583215200000|2020-03-03 06:00:00|30278.1|30228.1|30261.1|30211.1|30280|30237.5|30249.9|30207.9|479
1583215500000|2020-03-03 06:05:00|30260.8|30210.8|30253.7|30233.7|30271.7|30236.4|30246.1|30210.3|387
1583215800000|2020-03-03 06:10:00|30253.9|30233.9|30268.4|30218.4|30272.7|30237.9|30251.1|30216.3|386
1583216100000|2020-03-03 06:15:00|30267.7|30217.7|30246|30226|30269.6|30233.3|30245.8|30212.6|400
1583216400000|2020-03-03 06:20:00|30245.7|30225.7|30258.8|30208.8|30261|30226.2|30239.4|30203.7|403
1583216700000|2020-03-03 06:25:00|30257.3|30207.3|30264.6|30214.6|30265.8|30229.3|30243|30207.2|382
1583217000000|2020-03-03 06:30:00|30264.4|30214.4|30263.8|30213.8|30267.1|30231.6|30243.5|30208.3|402
1583217300000|2020-03-03 06:35:00|30263.9|30213.9|30267.1|30217.1|30269.2|30233.7|30246.8|30211.4|450
1583217600000|2020-03-03 06:40:00|30266.3|30216.3|30269.9|30219.9|30277.7|30241.3|30251.6|30216.3|450
1583217900000|2020-03-03 06:45:00|30270.1|30220.1|30253.2|30233.2|30272.1|30234.6|30248.4|30214|364
1583218200000|2020-03-03 06:50:00|30252.9|30232.9|30259.3|30239.3|30274.7|30240.3|30252|30214.4|433
1583218500000|2020-03-03 06:55:00|30259.2|30239.2|30254.2|30234.2|30277.9|30242.9|30251.8|30217|520
1583218800000|2020-03-03 07:00:00|30254|30234|30265.5|30245.5|30280.6|30247.7|30250.5|30215.2|678
1583219100000|2020-03-03 07:05:00|30266.6|30246.6|30289.3|30269.3|30298|30271.1|30266.4|30233.8|719
1583219400000|2020-03-03 07:10:00|30289.2|30269.2|30335.1|30285.1|30346.4|30296.4|30284.2|30259.8|797
1583219700000|2020-03-03 07:15:00|30333.9|30283.9|30338.6|30288.6|30343.5|30293.5|30331.1|30281.1|734
1583220000000|2020-03-03 07:20:00|30338.1|30288.1|30343.9|30293.9|30347.3|30302.8|30322.8|30272.3|822
1583220300000|2020-03-03 07:25:00|30342.7|30292.7|30357.6|30307.6|30364.8|30314.8|30339.7|30289.7|789
1583220600000|2020-03-03 07:30:00|30357.3|30307.3|30373.5|30323.5|30381.6|30345.4|30354.2|30305.2|775
1583220900000|2020-03-03 07:35:00|30373.2|30323.2|30367.4|30317.4|30377|30340.3|30347.7|30309.8|672
1583221200000|2020-03-03 07:40:00|30367.6|30317.6|30363.5|30343.5|30383.8|30353.7|30359.4|30317|703
1583221500000|2020-03-03 07:45:00|30363.2|30343.2|30377.8|30357.8|30390.9|30358.2|30361|30336.6|786
1583221800000|2020-03-03 07:50:00|30377.6|30357.6|30400.7|30380.7|30409.6|30389.6|30376.7|30350.2|810
1583222100000|2020-03-03 07:55:00|30401.1|30381.1|30427.8|30377.8|30430.5|30394.1|30395.7|30366.7|853
1583222400000|2020-03-03 08:00:00|30428.2|30378.2|30395.8|30375.8|30433.6|30403.7|30384.5|30350.1|1041
1583222700000|2020-03-03 08:05:00|30396.9|30376.9|30387|30367|30410.4|30379.3|30385.3|30358.7|816
1583223000000|2020-03-03 08:10:00|30387.4|30367.4|30382|30362|30397.3|30369.4|30362.6|30314.9|962
1583223300000|2020-03-03 08:15:00|30382.8|30362.8|30386.9|30336.9|30400.5|30370.8|30370.8|30336.9|839
1583223600000|2020-03-03 08:20:00|30388.4|30338.4|30338.6|30288.6|30388.4|30340.8|30320.3|30285.9|1004
1583223900000|2020-03-03 08:25:00|30339|30289|30311.4|30291.4|30341.2|30304.6|30307.5|30271.4|683
1583224200000|2020-03-03 08:30:00|30311.5|30291.5|30353.6|30303.6|30357.3|30322.1|30311.1|30278|711
1583224500000|2020-03-03 08:35:00|30353.7|30303.7|30356.2|30336.2|30360.3|30340.3|30329|30293.9|645
1583224800000|2020-03-03 08:40:00|30357.4|30337.4|30361.6|30341.6|30367.1|30347.1|30348.2|30328.2|714
1583225100000|2020-03-03 08:45:00|30361.3|30341.3|30375.9|30355.9|30380.1|30360.1|30359.4|30339.4|660
1583225400000|2020-03-03 08:50:00|30375.8|30355.8|30370.8|30350.8|30375.8|30355.8|30363.4|30343.4|651
1583225700000|2020-03-03 08:55:00|30371.1|30351.1|30382.2|30362.2|30397.5|30370.9|30369.4|30337.6|689
1583226000000|2020-03-03 09:00:00|30384.1|30364.1|30363.7|30343.7|30384.4|30364.4|30362.9|30342.9|813
1583226300000|2020-03-03 09:05:00|30363.5|30343.5|30392.7|30372.7|30406.9|30377.2|30363.5|30343.5|854
1583226600000|2020-03-03 09:10:00|30392.4|30372.4|30387.3|30367.3|30404.2|30377.4|30382.7|30352|844
1583226900000|2020-03-03 09:15:00|30387.2|30367.2|30397.3|30347.3|30407.2|30371|30370.3|30336.4|841
1583227200000|2020-03-03 09:20:00|30397.2|30347.2|30385.4|30365.4|30399.5|30366.8|30355|30332.4|814
1583227500000|2020-03-03 09:25:00|30385.5|30365.5|30370.7|30350.7|30389.4|30365.9|30357.8|30323|726
1583227800000|2020-03-03 09:30:00|30371.8|30351.8|30379.4|30359.4|30383|30361|30360.7|30331.7|822
1583228100000|2020-03-03 09:35:00|30378.3|30358.3|30320|30300|30379.9|30359.9|30316.3|30290.2|867
1583228400000|2020-03-03 09:40:00|30320.5|30300.5|30324.6|30304.6|30327.9|30307.9|30304.4|30284.4|902
1583228700000|2020-03-03 09:45:00|30324|30304|30317.7|30297.7|30329.4|30305|30285.3|30265.3|866
1583229000000|2020-03-03 09:50:00|30318.1|30298.1|30333.9|30283.9|30339.6|30311|30312.7|30283.4|822
1583229300000|2020-03-03 09:55:00|30333.8|30283.8|30320.7|30270.7|30339.1|30305.8|30305.4|30270.3|879
1583229600000|2020-03-03 10:00:00|30322.8|30272.8|30330.1|30280.1|30333.5|30297.3|30295.5|30269.7|778
1583229900000|2020-03-03 10:05:00|30330|30280|30318.5|30268.5|30333.4|30298.6|30299.1|30267.9|751
1583230200000|2020-03-03 10:10:00|30318.7|30268.7|30317.5|30267.5|30320.5|30285.7|30293.3|30258.3|682
1583230500000|2020-03-03 10:15:00|30316.7|30266.7|30293.2|30273.2|30322.9|30282.8|30293.2|30253.3|885
1583230800000|2020-03-03 10:20:00|30294.7|30274.7|30312.2|30292.2|30326.3|30296|30294.1|30259.6|787
1583231100000|2020-03-03 10:25:00|30312.7|30292.7|30327.6|30307.6|30334.2|30314.2|30300.9|30280.9|825
1583231400000|2020-03-03 10:30:00|30328.1|30308.1|30335.8|30315.8|30340.5|30320.5|30325.1|30305.1|607
1583231700000|2020-03-03 10:35:00|30335.7|30315.7|30343.2|30323.2|30349.3|30329.3|30330.7|30310.7|726
1583232000000|2020-03-03 10:40:00|30343.3|30323.3|30343.4|30323.4|30369.5|30335.8|30340.2|30314.9|750
1583232300000|2020-03-03 10:45:00|30343.3|30323.3|30352.8|30332.8|30364.7|30335.9|30340.9|30308.7|827
1583232600000|2020-03-03 10:50:00|30352.9|30332.9|30350.1|30330.1|30367.2|30337.3|30348|30313.8|605
1583232900000|2020-03-03 10:55:00|30350.8|30330.8|30353.4|30333.4|30355.5|30335.5|30345.5|30325.5|588
1583233200000|2020-03-03 11:00:00|30353.1|30333.1|30358|30338|30363.7|30343.7|30350.5|30330.5|729
1583233500000|2020-03-03 11:05:00|30357.7|30337.7|30365.2|30345.2|30370.4|30350.4|30354.9|30334.9|704
1583233800000|2020-03-03 11:10:00|30365|30345|30394|30374|30395|30375|30347|30318.1|872
1583234100000|2020-03-03 11:15:00|30394.2|30374.2|30415.1|30365.1|30416.5|30391.1|30389.9|30365.1|766
1583234400000|2020-03-03 11:20:00|30415.9|30365.9|30401.2|30381.2|30418.2|30389.9|30395.9|30362|722
1583234700000|2020-03-03 11:25:00|30400.5|30380.5|30409.5|30359.5|30417.9|30388.4|30392.7|30357.6|719
1583235000000|2020-03-03 11:30:00|30409.4|30359.4|30422.4|30372.4|30426|30391.2|30405.4|30358.6|692
1583235300000|2020-03-03 11:35:00|30422.3|30372.3|30388.4|30368.4|30422.6|30386.6|30366.7|30334.3|848
1583235600000|2020-03-03 11:40:00|30388.5|30368.5|30395.1|30375.1|30400.6|30380.6|30388.3|30368.3|709
1583235900000|2020-03-03 11:45:00|30394.6|30374.6|30370.4|30350.4|30395.8|30375.6|30365.7|30334|803
1583236200000|2020-03-03 11:50:00|30370.7|30350.7|30349.1|30329.1|30379.4|30357|30349.1|30314.8|762
1583236500000|2020-03-03 11:55:00|30349.2|30329.2|30364.5|30344.5|30382.6|30347.7|30345.9|30314.9|816
1583236800000|2020-03-03 12:00:00|30364.3|30344.3|30356.3|30306.3|30374.5|30347.1|30333.3|30299.2|785
1583237100000|2020-03-03 12:05:00|30356.2|30306.2|30320.6|30270.6|30360.2|30328.6|30319.8|30269.8|782
1583237400000|2020-03-03 12:10:00|30320.7|30270.7|30318.3|30298.3|30323|30302.2|30304.9|30269|734
1583237700000|2020-03-03 12:15:00|30317.7|30297.7|30320.5|30300.5|30321.1|30301.1|30308|30288|712
1583238000000|2020-03-03 12:20:00|30320.4|30300.4|30316.4|30296.4|30322.9|30302.9|30314.7|30294.7|578
1583238300000|2020-03-03 12:25:00|30316.3|30296.3|30317.5|30297.5|30317.5|30297.5|30304.2|30284.2|640
1583238600000|2020-03-03 12:30:00|30317.1|30297.1|30330|30310|30344.2|30324.2|30315.2|30295.2|763
1583238900000|2020-03-03 12:35:00|30329.8|30309.8|30295.4|30275.4|30330.4|30310.4|30265.7|30245.7|1184
1583239200000|2020-03-03 12:40:00|30295.5|30275.5|30292.2|30272.2|30322.7|30302.7|30287.5|30267.5|1116
1583239500000|2020-03-03 12:45:00|30292.3|30272.3|30310.3|30290.3|30321.3|30301.3|30275.5|30251.1|1155
1583239800000|2020-03-03 12:50:00|30310|30290|30269.8|30249.8|30318|30298|30268.9|30248.9|1055
1583240100000|2020-03-03 12:55:00|30268.4|30248.4|30288.6|30268.6|30299.1|30279.1|30253.7|30225.7|1088
1583240400000|2020-03-03 13:00:00|30287.9|30267.9|30287.1|30267.1|30299.4|30279.4|30276.3|30256.3|1061
1583240700000|2020-03-03 13:05:00|30287|30267|30314.2|30294.2|30318.6|30298.6|30278|30258|978
1583241000000|2020-03-03 13:10:00|30313.4|30293.4|30295.2|30275.2|30322|30302|30285.5|30256.8|1052
1583241300000|2020-03-03 13:15:00|30295.3|30275.3|30352.1|30332.1|30355.9|30335.9|30294.1|30274.1|1016
1583241600000|2020-03-03 13:20:00|30351.9|30331.9|30328.8|30308.8|30351.9|30331.9|30315.9|30295.9|1009
1583241900000|2020-03-03 13:25:00|30328.9|30308.9|30323.4|30303.4|30332.1|30312.1|30320.7|30300.7|796
1583242200000|2020-03-03 13:30:00|30323|30303|30325.6|30305.6|30334.6|30314.6|30316|30296|818
1583242500000|2020-03-03 13:35:00|30325.7|30305.7|30315.3|30295.3|30343.7|30323.7|30313.6|30293.6|915
1583242800000|2020-03-03 13:40:00|30315.2|30295.2|30315.3|30295.3|30320.9|30300.9|30287|30267|968
1583243100000|2020-03-03 13:45:00|30315.4|30295.4|30301.3|30281.3|30315.9|30295.9|30297.3|30277.3|904
1583243400000|2020-03-03 13:50:00|30301.1|30281.1|30290.5|30270.5|30314.6|30294.6|30284.5|30264.5|907
1583243700000|2020-03-03 13:55:00|30290.6|30270.6|30273.9|30253.9|30296.6|30276.6|30267.7|30247.7|827
1583244000000|2020-03-03 14:00:00|30274.1|30254.1|30270|30250|30283.7|30263.7|30264.5|30244.5|878
1583244300000|2020-03-03 14:05:00|30269.6|30249.6|30275.9|30255.9|30279.5|30259.5|30261|30241|889
1583244600000|2020-03-03 14:10:00|30276.8|30256.8|30268|30248|30282.1|30262.1|30265.7|30245.7|778
1583244900000|2020-03-03 14:15:00|30266.2|30246.2|30276.1|30256.1|30280|30260|30260.2|30240.2|816
1583245200000|2020-03-03 14:20:00|30276.3|30256.3|30272.7|30252.7|30278.7|30258.7|30265.4|30245.4|595
1583245500000|2020-03-03 14:25:00|30272.9|30252.9|30248.2|30228.2|30274|30254|30237.4|30217.4|841
1583245800000|2020-03-03 14:30:00|30248.9|30228.9|30254.1|30234.1|30265.4|30245.4|30246.2|30226.2|947
1583246100000|2020-03-03 14:35:00|30253.5|30233.5|30254.9|30234.9|30260.9|30240.9|30238.8|30218.8|775
1583246400000|2020-03-03 14:40:00|30255.8|30235.8|30257.3|30237.3|30260.1|30240.1|30243.7|30223.7|783
1583246700000|2020-03-03 14:45:00|30257.7|30237.7|30289.3|30269.3|30290.2|30270.2|30256.4|30236.4|844
1583247000000|2020-03-03 14:50:00|30289.8|30269.8|30285.4|30265.4|30295.2|30275.2|30269.3|30249.3|851
1583247300000|2020-03-03 14:55:00|30284.5|30264.5|30302.5|30282.5|30311.3|30291.3|30284.5|30264.5|906
1583247600000|2020-03-03 15:00:00|30300.2|30280.2|30132.5|30082.5|30300.2|30280.2|30087.1|30033.2|1439
1583247900000|2020-03-03 15:05:00|30133.4|30083.4|30168.6|30118.6|30178|30128|30101.1|30061.5|1376
1583248200000|2020-03-03 15:10:00|30169|30119|30144.4|30094.4|30186.5|30136.5|30115.1|30065.1|1084
1583248500000|2020-03-03 15:15:00|30143.8|30093.8|30031|29981|30147|30104.2|30021.5|29971.5|1084
1583248800000|2020-03-03 15:20:00|30029.6|29979.6|29996.2|29976.2|30039.7|30001.8|29983.5|29946.7|1093
1583249100000|2020-03-03 15:25:00|30007|29957|29998.7|29978.7|30027.4|29984|29969|29929.5|1062
1583249400000|2020-03-03 15:30:00|30014.5|29964.5|30012|29992|30051.3|30017.6|29995.5|29960.5|1039
1583249700000|2020-03-03 15:35:00|30011.6|29991.6|30017.1|29997.1|30051.5|30021.5|30009.8|29973.9|992
1583250000000|2020-03-03 15:40:00|30016.4|29996.4|29990.4|29940.4|30033.5|29999.6|29978.5|29930.4|995
1583250300000|2020-03-03 15:45:00|29989.8|29939.8|29974.1|29924.1|30000.1|29960.4|29946.3|29906.1|1025
1583250600000|2020-03-03 15:50:00|29974.9|29924.9|30000.6|29950.6|30017.8|29967.8|29970.6|29920.6|1055
1583250900000|2020-03-03 15:55:00|30000.8|29950.8|30027.5|30007.5|30065.3|30029.6|29994.6|29944.6|1027
1583251200000|2020-03-03 16:00:00|30027|30007|30036.4|29986.4|30059.9|30018.2|30013.4|29976|956
1583251500000|2020-03-03 16:05:00|30036.5|29986.5|30060|30010|30076|30038|30021.3|29971.3|937
1583251800000|2020-03-03 16:10:00|30060.1|30010.1|30144.8|30094.8|30149.3|30106.9|30052.8|30002.8|787
1583252100000|2020-03-03 16:15:00|30148|30098|30166|30116|30171.2|30121.2|30132|30075.8|755
1583252400000|2020-03-03 16:20:00|30164.1|30114.1|30214.9|30164.9|30222.5|30172.5|30149.2|30107.7|736
1583252700000|2020-03-03 16:25:00|30212.5|30162.5|30190.5|30140.5|30220.4|30170.4|30178|30128|648
1583253000000|2020-03-03 16:30:00|30190.9|30140.9|30168|30118|30197|30147|30163.7|30113.7|423
1583253300000|2020-03-03 16:35:00|30166.9|30116.9|30125.8|30075.8|30168.2|30118.2|30119.7|30069.7|491
1583253600000|2020-03-03 16:40:00|30125.9|30075.9|30130.2|30080.2|30143.1|30093.1|30117.4|30067.4|449
1583253900000|2020-03-03 16:45:00|30140.1|30090.1|30126.3|30076.3|30140.1|30090.1|30115.5|30065.5|538
1583254200000|2020-03-03 16:50:00|30130.4|30080.4|30114.8|30064.8|30135.6|30085.6|30108.8|30058.8|518
1583254500000|2020-03-03 16:55:00|30118.1|30068.1|30117.2|30067.2|30133.6|30083.6|30108.3|30058.3|585
1583254800000|2020-03-03 17:00:00|30117.9|30067.9|30148.1|30098.1|30166.5|30116.5|30110.4|30060.4|905
1583255100000|2020-03-03 17:05:00|30154.8|30104.8|30152.4|30102.4|30161.4|30111.4|30139.7|30089.7|875
1583255400000|2020-03-03 17:10:00|30152.7|30102.7|30131.1|30111.1|30160.6|30111.7|30126.3|30076.3|914
1583255700000|2020-03-03 17:15:00|30131.3|30111.3|30144.5|30094.5|30153.2|30116.6|30121.9|30079.9|622
1583256000000|2020-03-03 17:20:00|30127.1|30107.1|30147.7|30127.7|30167.5|30130.7|30126.7|30092.1|653
1583256300000|2020-03-03 17:25:00|30147.8|30127.8|30162.5|30112.5|30182.5|30145.3|30144.2|30108.1|837
1583256600000|2020-03-03 17:30:00|30146.6|30126.6|30135.9|30115.9|30170.9|30131.7|30124.9|30086.6|732
1583256900000|2020-03-03 17:35:00|30135|30115|30141.6|30121.6|30160.7|30124.7|30123.5|30085.1|669
1583257200000|2020-03-03 17:40:00|30141.5|30121.5|30157.1|30137.1|30202|30165.4|30135.8|30100|728
1583257500000|2020-03-03 17:45:00|30174.6|30124.6|30118.2|30098.2|30179|30143.6|30114.8|30076.5|791
1583257800000|2020-03-03 17:50:00|30118.7|30098.7|30133.4|30083.4|30143.7|30108.9|30104.8|30067.5|794
1583258100000|2020-03-03 17:55:00|30133.8|30083.8|30146.7|30096.7|30150.8|30101.6|30101.9|30066.5|644
1583258400000|2020-03-03 18:00:00|30145.1|30095.1|30096.4|30076.4|30147.7|30097.7|30090|30050.5|610
1583258700000|2020-03-03 18:05:00|30096.9|30076.9|30107.4|30087.4|30128|30092.5|30093.5|30058.5|469
1583259000000|2020-03-03 18:10:00|30107.9|30087.9|30141.6|30091.6|30144.5|30105.4|30102.4|30068|532
1583259300000|2020-03-03 18:15:00|30140.3|30090.3|30132.5|30082.5|30150.5|30111.5|30116|30082.5|403
1583259600000|2020-03-03 18:20:00|30116.2|30096.2|30127.5|30077.5|30136.5|30100.5|30107.9|30075|372
1583259900000|2020-03-03 18:25:00|30126.5|30076.5|30107.8|30087.8|30131|30092.8|30099.5|30068.4|375
1583260200000|2020-03-03 18:30:00|30108.1|30088.1|30109.4|30089.4|30129.3|30091.4|30099.8|30066.5|386
1583260500000|2020-03-03 18:35:00|30109.5|30089.5|30116.2|30096.2|30135.3|30097.2|30102.5|30069.5|525
1583260800000|2020-03-03 18:40:00|30132.1|30082.1|30093.7|30073.7|30132.1|30096.3|30089.4|30053.5|572
1583261100000|2020-03-03 18:45:00|30093.6|30073.6|30079.9|30059.9|30109.2|30073.6|30078.6|30042|585
1583261400000|2020-03-03 18:50:00|30080|30060|30068.3|30048.3|30100.1|30063.2|30064.8|30029.4|638
1583261700000|2020-03-03 18:55:00|30068|30048|30062.4|30042.4|30084.5|30049.9|30058.3|30020.5|495
1583262000000|2020-03-03 19:00:00|30063.2|30043.2|30077.4|30027.4|30095.2|30056.4|30058.4|30023.5|702
1583262300000|2020-03-03 19:05:00|30077.2|30027.2|30045.5|30025.5|30079.2|30043|30034.9|30000.3|776
1583262600000|2020-03-03 19:10:00|30045.6|30025.6|30061.3|30041.3|30088.3|30048.7|30044.8|30010.7|807
1583262900000|2020-03-03 19:15:00|30061|30041|30075|30025|30080.5|30042.1|30051.1|30016.7|748
1583263200000|2020-03-03 19:20:00|30074.1|30024.1|30066.9|30016.9|30083.5|30045.5|30053.1|30013|681
1583263500000|2020-03-03 19:25:00|30068|30018|30066.5|30016.5|30078|30028|30062.5|30012.5|786
1583263800000|2020-03-03 19:30:00|30064.7|30014.7|30068.8|30018.8|30084.2|30034.2|30061.5|30011.5|780
1583264100000|2020-03-03 19:35:00|30069|30019|30044.2|29994.2|30075.2|30025.2|30027.8|29993.6|763
1583264400000|2020-03-03 19:40:00|30043.8|29993.8|30071.4|30021.4|30075.5|30027|29998.7|29960.5|881
1583264700000|2020-03-03 19:45:00|30070.3|30020.3|30072|30022|30076.5|30037.5|30042.4|30005.5|645
1583265000000|2020-03-03 19:50:00|30072.9|30022.9|30086.9|30036.9|30090.5|30040.9|30052.2|30016.5|635
1583265300000|2020-03-03 19:55:00|30086.6|30036.6|30088.5|30038.5|30093.9|30057.1|30064.4|30026.7|724
1583265600000|2020-03-03 20:00:00|30089|30039|30080|30030|30093|30056.4|30066.2|30027.3|690
1583265900000|2020-03-03 20:05:00|30080.3|30030.3|30066.9|30016.9|30085.1|30035.1|30064.5|30014.5|721
1583266200000|2020-03-03 20:10:00|30066.7|30016.7|30072|30022|30079.5|30029.5|30058.4|30008.4|644
1583266500000|2020-03-03 20:15:00|30071.5|30021.5|30083.1|30033.1|30086|30036|30065.6|30015.6|523
1583266800000|2020-03-03 20:20:00|30084|30034|30077.9|30027.9|30089.5|30039.5|30077.6|30027.6|574
1583267100000|2020-03-03 20:25:00|30078.1|30028.1|30067.7|30017.7|30080.5|30030.5|30065.6|30015.6|517
1583267400000|2020-03-03 20:30:00|30067.2|30017.2|30078.7|30028.7|30083.8|30033.8|30064.9|30014.9|663
1583267700000|2020-03-03 20:35:00|30078.2|30028.2|30068.7|30018.7|30083.5|30033.5|30067.7|30017.7|516
1583268000000|2020-03-03 20:40:00|30068.9|30018.9|30080.3|30030.3|30094|30044|30068|30018|590
1583268300000|2020-03-03 20:45:00|30080.5|30030.5|30078.9|30028.9|30085|30035|30072.8|30022.8|536
1583268600000|2020-03-03 20:50:00|30079|30029|30084.1|30034.1|30084.1|30034.1|30067.6|30017.6|501
1583268900000|2020-03-03 20:55:00|30085.5|30035.5|30066.6|30016.6|30088.5|30038.5|30061.9|30011.9|603
1583269200000|2020-03-03 21:00:00|30066.1|30016.1|30078.5|30028.5|30080.5|30030.5|30062.4|30012.4|440
1583269500000|2020-03-03 21:05:00|30080|30030|30065.8|30045.8|30082.5|30047.5|30063.4|30022.3|307
1583269800000|2020-03-03 21:10:00|30078.6|30028.6|30068.4|30018.4|30081.5|30046.3|30065.2|30015.4|365
1583270100000|2020-03-03 21:15:00|30068.5|30018.5|30076.5|30026.5|30080.5|30030.5|30068.5|30018.5|319
1583270400000|2020-03-03 21:20:00|30076.8|30026.8|30072.5|30022.5|30079.5|30029.5|30070.8|30020.8|406
1583270700000|2020-03-03 21:25:00|30073.8|30023.8|30081.2|30031.2|30082.5|30044.1|30064.1|30022.1|362
1583271000000|2020-03-03 21:30:00|30080.6|30030.6|30072.3|30052.3|30088.3|30053.9|30067.3|30023.3|330
1583271300000|2020-03-03 21:35:00|30072.4|30052.4|30088.1|30038.1|30093.2|30060.1|30069.4|30033.7|285
1583271600000|2020-03-03 21:40:00|30074.1|30054.1|30094.2|30044.2|30096.5|30061.8|30073.6|30038|248
1583271900000|2020-03-03 21:45:00|30097.2|30047.2|30103.2|30053.2|30110.2|30060.2|30093.1|30043.1|444
1583272200000|2020-03-03 21:50:00|30103.8|30053.8|30108.2|30058.2|30118.9|30066.6|30102.2|30052.2|451
1583272500000|2020-03-03 21:55:00|30108.8|30058.8|30105.9|30041.4|30128.9|30066.1|30095.4|30039.2|363
1583272800000|2020-03-03 22:00:00|30105.1|30042.1|30093.7|30034|30114.6|30043.6|30091.2|30024.6|33
1583273100000|2020-03-03 22:05:00|30112|30042.6|30112.2|30034|30124.8|30042.7|30087.7|30022.8|275
1583273400000|2020-03-03 22:10:00|30113|30033.5|30120|30048|30133.6|30053.1|30097.9|30033.5|379
1583273700000|2020-03-03 22:15:00|30122.3|30047.1|30124.7|30046.2|30128.6|30051.7|30100.4|30039.5|282
1583274000000|2020-03-03 22:20:00|30123.9|30051.1|30116.4|30035|30125.8|30054.5|30102.3|30032.8|305
1583274300000|2020-03-03 22:25:00|30111.9|30038.2|30104.4|30032.6|30117.9|30044.1|30088.2|30026.4|337
1583274600000|2020-03-03 22:30:00|30103.6|30037.4|30110.2|30038.7|30124.1|30045|30088.8|30025.6|461
1583274900000|2020-03-03 22:35:00|30111.5|30040.9|30103.9|30037.7|30116.4|30041.5|30086.7|30034.9|311
1583275200000|2020-03-03 22:40:00|30103|30037.2|30118|30044.7|30121|30046.9|30086.2|30035.5|302
1583275500000|2020-03-03 22:45:00|30111.4|30040.2|30116|30044.1|30124.6|30046.7|30103.7|30035.5|344
1583275800000|2020-03-03 22:50:00|30114.3|30042.8|30118.8|30042.9|30125.6|30052.6|30104.2|30037.8|336
1583276100000|2020-03-03 22:55:00|30112.9|30040.5|30118.3|30047.3|30124.4|30054.3|30104.8|30039.3|302
1583276400000|2020-03-03 23:00:00|30119.1|30045.4|30100.5|30044.1|30119.1|30051.4|30090.3|30014.1|585
1583276700000|2020-03-03 23:05:00|30099.3|30045|30074.7|30019.2|30103|30051.5|30066.2|30013.1|596
1583277000000|2020-03-03 23:10:00|30074.9|30019.5|30085.5|30034.8|30089.4|30038.1|30073.5|30017.9|445
1583277300000|2020-03-03 23:15:00|30093|30026.9|30082.6|30029.7|30093|30039.1|30077.5|30025.5|325
1583277600000|2020-03-03 23:20:00|30082.7|30029.8|30083.9|30033|30089.3|30039.2|30080.9|30026.7|358
1583277900000|2020-03-03 23:25:00|30082.7|30031.7|30077.2|30027.2|30092.6|30038.3|30076.2|30026.1|430
1583278200000|2020-03-03 23:30:00|30077.1|30027.1|30080.8|30025.7|30089.7|30034.7|30076|30023.3|465
1583278500000|2020-03-03 23:35:00|30080.4|30026.2|30076.8|30023|30080.4|30029|30072.1|30019.4|419
1583278800000|2020-03-03 23:40:00|30073.2|30022.3|30086.9|30036.9|30087.8|30037.8|30072.4|30020.8|452
1583279100000|2020-03-03 23:45:00|30086.5|30036.5|30090|30039.2|30093.6|30042.1|30079.4|30028.5|491
1583279400000|2020-03-03 23:50:00|30091.7|30041.7|30090|30036.6|30094|30041.7|30083.4|30032.5|346
1583279700000|2020-03-03 23:55:00|30090.7|30036.7|30094|30035.6|30096.5|30042.5|30084.2|30032|329
1583280000000|2020-03-04 00:00:00|30094.6|30037.4|30088|30035.1|30099.2|30044.6|30080|30027.1|591
1583280300000|2020-03-04 00:05:00|30087.1|30035.5|30103|30052.4|30107.1|30056.5|30082.3|30029.1|563
1583280600000|2020-03-04 00:10:00|30103.7|30052.8|30102.9|30052.9|30107.1|30056.6|30095.5|30044.9|404
1583280900000|2020-03-04 00:15:00|30102.7|30052.7|30102.6|30050.7|30112.2|30059.9|30098.2|30047.4|373
1583281200000|2020-03-04 00:20:00|30104.4|30050.3|30103.2|30053.2|30106.9|30054.6|30098.3|30047.2|333
1583281500000|2020-03-04 00:25:00|30103.5|30053.5|30109.3|30052.7|30109.3|30059.2|30096.3|30046.3|343
1583281800000|2020-03-04 00:30:00|30110|30052.2|30107.4|30054.1|30110|30059.3|30097.5|30044.4|539
1583282100000|2020-03-04 00:35:00|30111.2|30054.2|30106.2|30050.8|30112.2|30060.3|30100.6|30050.6|476
1583282400000|2020-03-04 00:40:00|30106.6|30050.4|30099.9|30048.9|30109.2|30059.2|30097.5|30047.5|480
1583282700000|2020-03-04 00:45:00|30100.8|30049|30097.4|30046.2|30102.4|30051.1|30091.8|30031.3|468
1583283000000|2020-03-04 00:50:00|30096.9|30046.9|30096.8|30046.8|30103|30050.4|30090.3|30040.3|501
1583283300000|2020-03-04 00:55:00|30096.6|30046.6|30099.9|30047|30108.6|30058.6|30094.7|30044.2|410
1583283600000|2020-03-04 01:00:00|30099.6|30047.2|30098.3|30048.3|30106.6|30056.6|30092.4|30042.4|580
1583283900000|2020-03-04 01:05:00|30103.2|30053.2|30103.6|30053.6|30103.6|30053.6|30088.3|30038.3|467
1583284200000|2020-03-04 01:10:00|30103.3|30053.3|30105.6|30055.6|30109.7|30059.7|30099.9|30049.9|472
1583284500000|2020-03-04 01:15:00|30105.7|30055.7|30103.5|30053.5|30111.8|30061.8|30098.9|30048.9|469
1583284800000|2020-03-04 01:20:00|30103.9|30053.9|30116.5|30066.5|30119.5|30069.5|30099.5|30049.5|467
1583285100000|2020-03-04 01:25:00|30116.4|30066.4|30116.5|30066.5|30125.5|30075.5|30108.7|30058.7|470
1583285400000|2020-03-04 01:30:00|30109.8|30059.8|30120.6|30070.6|30133.2|30083.2|30108.9|30058.9|489
1583285700000|2020-03-04 01:35:00|30119.8|30069.8|30114.2|30064.2|30125.9|30075.9|30109.5|30059.5|481
1583286000000|2020-03-04 01:40:00|30114|30064|30107.1|30057.1|30116.8|30066.8|30104|30054|411
1583286300000|2020-03-04 01:45:00|30106.3|30056.3|30111.1|30059.9|30116.8|30066.8|30102.4|30052.4|430
1583286600000|2020-03-04 01:50:00|30109.3|30059.3|30112.3|30062.3|30116.6|30066.1|30103.9|30053.9|374
1583286900000|2020-03-04 01:55:00|30111.8|30061.8|30107.3|30057.3|30117.1|30063.7|30105.1|30055.1|411
1583287200000|2020-03-04 02:00:00|30111.3|30061.3|30121.8|30070.7|30124.9|30074.9|30106.1|30056.1|478
1583287500000|2020-03-04 02:05:00|30122.5|30070.5|30124.2|30074.2|30129.1|30079|30117.9|30067.9|418
1583287800000|2020-03-04 02:10:00|30123.9|30073.9|30111.1|30061.1|30128|30075.5|30110.7|30060.7|425
1583288100000|2020-03-04 02:15:00|30110.9|30060.9|30113|30063|30121.3|30068.2|30109.5|30059.5|465
1583288400000|2020-03-04 02:20:00|30113.1|30063.1|30108.3|30057.8|30118.6|30066.4|30102.8|30052.8|425
1583288700000|2020-03-04 02:25:00|30110.7|30060.7|30102.8|30052.8|30110.8|30060.8|30099.1|30049.1|380
1583289000000|2020-03-04 02:30:00|30102.9|30052.9|30106|30053.3|30110.6|30060.6|30098.7|30048.7|410
1583289300000|2020-03-04 02:35:00|30103|30053|30103.3|30053.3|30111|30059.3|30098|30048|441
1583289600000|2020-03-04 02:40:00|30103|30053|30105.7|30055.7|30107.9|30055.9|30094.6|30044.6|431
1583289900000|2020-03-04 02:45:00|30106.8|30056.8|30098|30048|30111.4|30058.1|30098|30048|422
1583290200000|2020-03-04 02:50:00|30098.2|30048.2|30105.5|30053.5|30109.6|30056.8|30096.2|30046.2|411
1583290500000|2020-03-04 02:55:00|30104.3|30053|30113.4|30063.4|30117.8|30065.5|30097.4|30047.4|416
1583290800000|2020-03-04 03:00:00|30113.9|30063.9|30117.8|30067.8|30120.4|30069.3|30109.1|30059.1|383
1583291100000|2020-03-04 03:05:00|30117.6|30067.6|30126|30075.5|30127.7|30076.3|30111.6|30061.6|431
1583291400000|2020-03-04 03:10:00|30125.6|30075.6|30125.7|30075.7|30128.3|30077.1|30117.1|30067.1|403
1583291700000|2020-03-04 03:15:00|30126.1|30074.5|30125.5|30071.3|30132|30079.9|30117.7|30067.7|375
1583292000000|2020-03-04 03:20:00|30121.8|30071.8|30115.7|30065.7|30124.6|30074.2|30109.2|30059.2|412
1583292300000|2020-03-04 03:25:00|30117.2|30067.2|30113.7|30062.3|30123.3|30070.8|30107.2|30057.2|421
1583292600000|2020-03-04 03:30:00|30113.5|30062.4|30116.8|30064.8|30121.6|30068.4|30108.2|30058.2|388
1583292900000|2020-03-04 03:35:00|30115.8|30065.8|30118.4|30068.4|30122.5|30069|30109.2|30059.2|394
1583293200000|2020-03-04 03:40:00|30118.6|30068.6|30119.8|30069.8|30125.1|30075.1|30111.9|30061.9|372
1583293500000|2020-03-04 03:45:00|30119.9|30069.9|30124.8|30074.8|30129.1|30077.1|30117.2|30067.2|363
1583293800000|2020-03-04 03:50:00|30124.4|30074.4|30127.9|30075|30130.6|30078.9|30119.5|30069.5|366
1583294100000|2020-03-04 03:55:00|30127.8|30074.3|30124.4|30074.4|30134.4|30081.2|30120.3|30070.3|335
1583294400000|2020-03-04 04:00:00|30126.6|30076.6|30125.9|30075.9|30130.5|30080.5|30120.1|30070.1|388
1583294700000|2020-03-04 04:05:00|30128|30078|30130.1|30080.1|30134.6|30084.6|30121.2|30071.2|373
1583295000000|2020-03-04 04:10:00|30129.6|30079.6|30131.2|30081.2|30138|30088|30124.8|30074.8|392
1583295300000|2020-03-04 04:15:00|30127.7|30077.7|30132.5|30082.5|30138|30088|30124.8|30074.8|278
1583295600000|2020-03-04 04:20:00|30132.4|30082.4|30134.8|30084.8|30143.3|30093.3|30129.9|30079.9|395
1583295900000|2020-03-04 04:25:00|30137.4|30087.4|30139.6|30089.6|30142.1|30090.9|30127.3|30077.3|380
1583296200000|2020-03-04 04:30:00|30139.7|30089.7|30137|30087|30143.5|30092.8|30134.8|30084.8|287
1583296500000|2020-03-04 04:35:00|30137.1|30087.1|30131.5|30081.5|30149|30092|30131.3|30081.3|264
1583296800000|2020-03-04 04:40:00|30132.1|30082.1|30128.5|30078.5|30136.5|30085.9|30126|30076|234
1583297100000|2020-03-04 04:45:00|30128.2|30078.2|30128|30078|30135.9|30083.2|30123.2|30073.2|262
1583297400000|2020-03-04 04:50:00|30127.5|30077.5|30125.1|30075.1|30131.2|30079.3|30122.4|30072.4|202
1583297700000|2020-03-04 04:55:00|30125.3|30075.3|30128.5|30077.8|30130.6|30078.6|30119.6|30069.6|373
1583298000000|2020-03-04 05:00:00|30127.7|30077.7|30126.4|30076.4|30133|30080.3|30120.8|30070.8|293
1583298300000|2020-03-04 05:05:00|30126.2|30076.2|30127.8|30077.8|30136.5|30086.5|30120|30070|311
1583298600000|2020-03-04 05:10:00|30128.2|30078.2|30124.2|30074.2|30134|30084|30119.6|30069.6|359
1583298900000|2020-03-04 05:15:00|30123.8|30073.8|30122.3|30072.3|30130.4|30080.4|30116|30066|316
1583299200000|2020-03-04 05:20:00|30121.2|30071.2|30120.4|30070.4|30128.5|30078.5|30117.2|30067.2|364
1583299500000|2020-03-04 05:25:00|30122.3|30072.3|30125.6|30075.6|30128.3|30078.3|30117.6|30067.6|339
1583299800000|2020-03-04 05:30:00|30126.1|30076.1|30125.2|30075.2|30134.3|30084.3|30116.1|30066.1|393
1583300100000|2020-03-04 05:35:00|30126.1|30076.1|30126.8|30076.8|30136.6|30086.6|30120.9|30070.9|392
1583300400000|2020-03-04 05:40:00|30126.5|30076.5|30137.2|30087.2|30140.9|30089.4|30126.4|30076.4|362
1583300700000|2020-03-04 05:45:00|30137.5|30087.5|30134|30084|30145.1|30095.1|30128.3|30078.3|314
1583301000000|2020-03-04 05:50:00|30133.7|30083.7|30130.4|30080.4|30142.6|30092.6|30125.2|30075.2|307
1583301300000|2020-03-04 05:55:00|30131.3|30081.3|30139|30087.2|30141.8|30091.3|30129.1|30079.1|337
1583301600000|2020-03-04 06:00:00|30140.9|30087.4|30134.8|30084.8|30140.9|30089.1|30130.7|30080.7|341
1583301900000|2020-03-04 06:05:00|30134.4|30084.4|30144.6|30094.6|30147.1|30097.1|30130.4|30080.4|353
1583302200000|2020-03-04 06:10:00|30147.1|30097.1|30147|30097|30151|30101|30138.8|30088.8|460
1583302500000|2020-03-04 06:15:00|30146.3|30096.3|30165.6|30115.6|30167.7|30117.7|30140.7|30090.7|530
1583302800000|2020-03-04 06:20:00|30165.2|30115.2|30174.9|30124.9|30177.3|30127.3|30156.3|30106.3|526
1583303100000|2020-03-04 06:25:00|30175.7|30125.7|30165.1|30115.1|30177.2|30127.2|30161.1|30111.1|606
1583303400000|2020-03-04 06:30:00|30164|30114|30163.8|30113.8|30168.4|30118.4|30158|30108|504
1583303700000|2020-03-04 06:35:00|30164.2|30114.2|30154|30104|30164.9|30114.9|30151.2|30101.2|467
1583304000000|2020-03-04 06:40:00|30153|30103|30150.9|30100.9|30156|30106|30147.6|30097.6|421
1583304300000|2020-03-04 06:45:00|30149.9|30099.9|30143.3|30093.3|30153.2|30103.2|30140|30090|432
1583304600000|2020-03-04 06:50:00|30143.4|30093.4|30138.4|30088.4|30145.4|30095.4|30136.1|30086.1|416
1583304900000|2020-03-04 06:55:00|30139.3|30089.3|30149.4|30099.4|30150.1|30100.1|30134.7|30084.7|493
1583305200000|2020-03-04 07:00:00|30148|30098|30107.6|30057.6|30149.5|30099.5|30104.2|30054.2|667
1583305500000|2020-03-04 07:05:00|30107.8|30057.8|30135.7|30085.7|30135.8|30099.9|30101.2|30056.8|741
1583305800000|2020-03-04 07:10:00|30135.6|30085.6|30123.9|30073.9|30136.8|30102.6|30115.5|30071.3|692
1583306100000|2020-03-04 07:15:00|30123.7|30073.7|30133.3|30083.3|30146.9|30096.9|30109.8|30072.3|670
1583306400000|2020-03-04 07:20:00|30133.2|30083.2|30115.9|30065.9|30133.3|30087.6|30100.5|30062.9|645
1583306700000|2020-03-04 07:25:00|30116|30066|30109|30059|30123.7|30082.6|30097.3|30059|569
1583307000000|2020-03-04 07:30:00|30109.2|30059.2|30122.1|30072.1|30122.1|30072.1|30107.5|30057.5|635
1583307300000|2020-03-04 07:35:00|30121.6|30071.6|30131.3|30081.3|30132.6|30082.6|30118.5|30068.5|669
1583307600000|2020-03-04 07:40:00|30131.5|30081.5|30143.7|30093.7|30150.2|30100.2|30119.9|30079.2|588
1583307900000|2020-03-04 07:45:00|30143|30093|30138.8|30088.8|30143.3|30093.3|30124.6|30074.6|705
1583308200000|2020-03-04 07:50:00|30140.1|30090.1|30111.2|30091.2|30140.8|30108.2|30104.8|30071|703
1583308500000|2020-03-04 07:55:00|30111.9|30091.9|30086.2|30066.2|30111.9|30091.9|30082.7|30048.4|749
1583308800000|2020-03-04 08:00:00|30087.2|30067.2|30064.2|30044.2|30089.1|30069.1|30064.2|30044.2|850
1583309100000|2020-03-04 08:05:00|30065.8|30045.8|30066.8|30046.8|30072.2|30052.2|30061.8|30041.8|730
1583309400000|2020-03-04 08:10:00|30067.1|30047.1|30056.9|30036.9|30067.7|30047.7|30040.3|29998.4|804
1583309700000|2020-03-04 08:15:00|30057|30037|30022.5|30002.5|30058.5|30038.5|30008.3|29981.4|773
1583310000000|2020-03-04 08:20:00|30022|30002|30023.7|30003.7|30036.5|30016.5|30018.1|29998.1|741
1583310300000|2020-03-04 08:25:00|30023.6|30003.6|29991.5|29971.5|30024.1|30004.1|29990.8|29970.8|702
1583310600000|2020-03-04 08:30:00|29991.7|29971.7|29984.4|29964.4|30000.3|29980.3|29980.9|29945|738
1583310900000|2020-03-04 08:35:00|29984.2|29964.2|29963|29943|29988.7|29968.7|29954.6|29934.6|753
1583311200000|2020-03-04 08:40:00|29963.9|29943.9|29962.8|29942.8|29965.9|29945.9|29949.1|29929.1|819
1583311500000|2020-03-04 08:45:00|29963.5|29943.5|29989.6|29969.6|29996.5|29974.1|29961.5|29941.5|769
1583311800000|2020-03-04 08:50:00|29990.4|29970.4|30013.1|29993.1|30014|29994|29984.3|29964.3|844
1583312100000|2020-03-04 08:55:00|30012.5|29992.5|30014.4|29994.4|30020.7|30000.7|30006.1|29986.1|738
1583312400000|2020-03-04 09:00:00|30014.2|29994.2|30039.6|30019.6|30057.6|30021.9|30010.4|29990.4|748
1583312700000|2020-03-04 09:05:00|30039.3|30019.3|30082.1|30032.1|30084.4|30050.5|30033.6|30004.9|845
1583313000000|2020-03-04 09:10:00|30082|30032|30051.5|30031.5|30083.5|30054.4|30045.9|30025.9|804
1583313300000|2020-03-04 09:15:00|30051.6|30031.6|30027.3|30007.3|30051.6|30031.6|30027.3|30007.3|721
1583313600000|2020-03-04 09:20:00|30027.1|30007.1|30015.1|29995.1|30041.5|30011.9|30008.2|29973.7|752
1583313900000|2020-03-04 09:25:00|30015|29995|30025.1|30005.1|30040.7|30005.1|30010.9|29989.1|655
1583314200000|2020-03-04 09:30:00|30024.6|30004.6|30027.4|30007.4|30030.6|30010.6|30018.9|29998.9|631
1583314500000|2020-03-04 09:35:00|30027.5|30007.5|30028|30008|30033.1|30013.1|30020.1|30000.1|720
1583314800000|2020-03-04 09:40:00|30027.9|30007.9|30042.3|30022.3|30045.9|30025.9|30027.8|30007.8|740
1583315100000|2020-03-04 09:45:00|30042.5|30022.5|30048.3|30028.3|30051.1|30031.1|30036.8|30016.8|676
1583315400000|2020-03-04 09:50:00|30049.1|30029.1|30053.3|30033.3|30061.4|30041.4|30046.8|30026.8|644
1583315700000|2020-03-04 09:55:00|30053.4|30033.4|30044.6|30024.6|30056.7|30036.7|30043.1|30023.1|612
1583316000000|2020-03-04 10:00:00|30044.7|30024.7|30031.7|30011.7|30049.4|30029.4|30027.6|30007.6|623
1583316300000|2020-03-04 10:05:00|30031.6|30011.6|30017.6|29997.6|30032.8|30012.8|30008.2|29988.2|676
1583316600000|2020-03-04 10:10:00|30017.5|29997.5|30022|30002|30038.6|30005.2|30006.5|29983.4|696
1583316900000|2020-03-04 10:15:00|30021.6|30001.6|30021.4|30001.4|30026.7|30006.7|30011.7|29991.7|675
1583317200000|2020-03-04 10:20:00|30021.3|30001.3|30001.9|29981.9|30025.3|30005.3|30000.7|29980.7|719
1583317500000|2020-03-04 10:25:00|30001.5|29981.5|30015|29995|30015.3|29995.3|29985.3|29965.3|850
1583317800000|2020-03-04 10:30:00|30013.1|29993.1|30042.3|30022.3|30045.1|30024.8|30012.4|29992.4|803
1583318100000|2020-03-04 10:35:00|30042.6|30022.6|30044.1|30024.1|30046|30026|30031.2|30011.2|685
1583318400000|2020-03-04 10:40:00|30045|30025|30045.5|30025.5|30047.2|30027.2|30042.1|30022.1|622
1583318700000|2020-03-04 10:45:00|30045.4|30025.4|30069.8|30049.8|30082.1|30051.3|30044.5|30020.7|752
1583319000000|2020-03-04 10:50:00|30070.3|30050.3|30089.6|30069.6|30098.1|30078.1|30065.9|30045.9|769
1583319300000|2020-03-04 10:55:00|30089.8|30069.8|30099.3|30079.3|30100.8|30080.8|30086|30066|628
1583319600000|2020-03-04 11:00:00|30099.7|30079.7|30094.6|30074.6|30104.2|30084.2|30089.8|30069.8|709
1583319900000|2020-03-04 11:05:00|30093.6|30073.6|30093|30073|30097.1|30077.1|30090.7|30070.7|546
1583320200000|2020-03-04 11:10:00|30093.3|30073.3|30078.3|30058.3|30093.6|30073.6|30075.7|30055.7|586
1583320500000|2020-03-04 11:15:00|30077.8|30057.8|30073.1|30053.1|30080.1|30060.1|30066.8|30046.8|595
1583320800000|2020-03-04 11:20:00|30073.4|30053.4|30058.7|30038.7|30073.8|30053.8|30058.2|30038.2|530
1583321100000|2020-03-04 11:25:00|30058.5|30038.5|30045.2|30025.2|30059.9|30039.9|30043.1|30023.1|559
1583321400000|2020-03-04 11:30:00|30046|30026|30049.9|30029.9|30052.3|30032.3|30040.1|30020.1|696
1583321700000|2020-03-04 11:35:00|30050.3|30030.3|30056.4|30036.4|30057.4|30037.4|30041.4|30021.4|636
1583322000000|2020-03-04 11:40:00|30056.5|30036.5|30063.6|30043.6|30068|30048|30050.8|30030.8|579
1583322300000|2020-03-04 11:45:00|30063.3|30043.3|30068.2|30048.2|30076.3|30056.3|30050.6|30030.6|651
1583322600000|2020-03-04 11:50:00|30068.1|30048.1|30070.5|30050.5|30079.8|30059.8|30064|30044|532
1583322900000|2020-03-04 11:55:00|30070.3|30050.3|30069.6|30049.6|30071.2|30051.2|30061|30041|583
1583323200000|2020-03-04 12:00:00|30069.7|30049.7|30079|30059|30083.6|30063.6|30068.6|30048.6|651
1583323500000|2020-03-04 12:05:00|30079.7|30059.7|30096.9|30076.9|30098|30078|30079.3|30059.3|631
1583323800000|2020-03-04 12:10:00|30096.8|30076.8|30096.8|30076.8|30102.6|30082.6|30089.1|30069.1|541
1583324100000|2020-03-04 12:15:00|30097.9|30077.9|30086|30066|30098.3|30078.3|30084.4|30064.4|671
1583324400000|2020-03-04 12:20:00|30086.2|30066.2|30088.8|30068.8|30089.7|30069.7|30081.3|30061.3|732
1583324700000|2020-03-04 12:25:00|30088.9|30068.9|30096.8|30076.8|30099.6|30079.6|30087.3|30067.3|796
1583325000000|2020-03-04 12:30:00|30096.9|30076.9|30103.5|30083.5|30111.9|30091.9|30092.7|30072.7|855
1583325300000|2020-03-04 12:35:00|30103.2|30083.2|30109.5|30089.5|30119|30099|30098.5|30078.5|774
1583325600000|2020-03-04 12:40:00|30108.2|30088.2|30102|30082|30114|30094|30095.1|30075.1|707
1583325900000|2020-03-04 12:45:00|30101.9|30081.9|30099.3|30079.3|30102.7|30082.7|30097.7|30077.7|666
1583326200000|2020-03-04 12:50:00|30099.6|30079.6|30097.2|30077.2|30101.7|30081.7|30096.4|30076.4|513
1583326500000|2020-03-04 12:55:00|30096.9|30076.9|30150.6|30100.6|30150.6|30123.6|30096.9|30076.9|966
1583326800000|2020-03-04 13:00:00|30134.9|30114.9|30120.6|30100.6|30137.3|30117.3|30118|30098|759
1583327100000|2020-03-04 13:05:00|30120.3|30100.3|30136.6|30116.6|30139.2|30119.2|30118.9|30098.9|730
1583327400000|2020-03-04 13:10:00|30137|30117|30133.8|30083.8|30140.1|30118|30120.6|30083.8|780
1583327700000|2020-03-04 13:15:00|30134|30084|30114.9|30094.9|30137.5|30110|30114.2|30076.9|814
1583328000000|2020-03-04 13:20:00|30115.5|30095.5|30105.8|30085.8|30128.2|30097.2|30104.2|30078.2|851
1583328300000|2020-03-04 13:25:00|30106.7|30086.7|30108.4|30088.4|30122.1|30095.1|30101.7|30070.7|724
1583328600000|2020-03-04 13:30:00|30106.6|30086.6|30135.3|30115.3|30141.6|30121.6|30105|30072.5|661
1583328900000|2020-03-04 13:35:00|30134.1|30114.1|30139.4|30119.4|30159.3|30126.2|30129.1|30089.5|760
1583329200000|2020-03-04 13:40:00|30138.1|30118.1|30140.8|30120.8|30173.2|30136.2|30137|30105.2|697
1583329500000|2020-03-04 13:45:00|30140.9|30120.9|30139.1|30119.1|30146.6|30121.9|30120.8|30070.8|667
1583329800000|2020-03-04 13:50:00|30138.9|30118.9|30129.8|30109.8|30139.2|30119.2|30118.5|30098.5|619
1583330100000|2020-03-04 13:55:00|30129.5|30109.5|30136|30116|30139.1|30119.1|30127.7|30107.7|538
1583330400000|2020-03-04 14:00:00|30135.7|30115.7|30193.6|30173.6|30194.6|30174.6|30133|30113|762
1583330700000|2020-03-04 14:05:00|30193.4|30173.4|30218.5|30198.5|30222.2|30202.2|30189|30169|669
1583331000000|2020-03-04 14:10:00|30218.7|30198.7|30213.8|30193.8|30232.3|30212.3|30209.4|30189.4|601
1583331300000|2020-03-04 14:15:00|30213.5|30193.5|30206|30186|30214.7|30194.7|30197.1|30177.1|610
1583331600000|2020-03-04 14:20:00|30206.8|30186.8|30204.8|30184.8|30215.4|30195.4|30198.7|30178.7|628
1583331900000|2020-03-04 14:25:00|30206.4|30186.4|30227.8|30207.8|30236.8|30216.8|30200.7|30180.7|696
1583332200000|2020-03-04 14:30:00|30228|30208|30273.7|30253.7|30290.2|30257|30221|30201|741
1583332500000|2020-03-04 14:35:00|30273.9|30253.9|30215.5|30195.5|30277.1|30257.1|30212.9|30188.2|778
1583332800000|2020-03-04 14:40:00|30215.7|30195.7|30236.6|30216.6|30238.6|30218.6|30212.9|30177.7|665
1583333100000|2020-03-04 14:45:00|30236|30216|30218.9|30198.9|30244.2|30224.2|30218.7|30198.7|667
1583333400000|2020-03-04 14:50:00|30216.4|30196.4|30194.7|30174.7|30225.2|30205.2|30183.7|30163.7|678
1583333700000|2020-03-04 14:55:00|30194.6|30174.6|30225.2|30175.2|30234.4|30209|30190.4|30169.9|723
1583334000000|2020-03-04 15:00:00|30229.2|30179.2|30226.7|30206.7|30260.7|30221|30201.7|30151.7|791
1583334300000|2020-03-04 15:05:00|30227.9|30207.9|30197.9|30177.9|30237.2|30211.5|30193.2|30155|741
1583334600000|2020-03-04 15:10:00|30198.9|30178.9|30201.9|30181.9|30209.5|30189.5|30185.3|30165.3|696
1583334900000|2020-03-04 15:15:00|30201.7|30181.7|30177.1|30157.1|30201.7|30181.7|30167.2|30147.2|686
1583335200000|2020-03-04 15:20:00|30175.6|30155.6|30185.1|30165.1|30191.9|30171.9|30175.2|30155.2|708
1583335500000|2020-03-04 15:25:00|30185.3|30165.3|30202|30182|30203.1|30183.1|30180.1|30160.1|634
1583335800000|2020-03-04 15:30:00|30202.3|30182.3|30173.2|30153.2|30204.4|30184.4|30166.2|30146.2|693
1583336100000|2020-03-04 15:35:00|30174.6|30154.6|30185.3|30165.3|30189.2|30169.2|30169.4|30149.4|646
1583336400000|2020-03-04 15:40:00|30184.8|30164.8|30153.7|30133.7|30194.4|30174.4|30128.5|30085.4|645
1583336700000|2020-03-04 15:45:00|30154.5|30134.5|30141|30121|30159.7|30139.7|30137.5|30117.5|648
1583337000000|2020-03-04 15:50:00|30141.1|30121.1|30134.7|30114.7|30141.9|30121.9|30126.5|30106.5|641
1583337300000|2020-03-04 15:55:00|30135.2|30115.2|30130.1|30110.1|30148.8|30128.8|30110.2|30090.2|769
1583337600000|2020-03-04 16:00:00|30129.5|30109.5|30112.8|30092.8|30135.8|30115.8|30105.5|30072.8|710
1583337900000|2020-03-04 16:05:00|30112|30092|30127.7|30077.7|30140|30112.4|30107.2|30069.4|627
1583338200000|2020-03-04 16:10:00|30127.6|30077.6|30143.8|30093.8|30156|30107.3|30106.7|30069|667
1583338500000|2020-03-04 16:15:00|30143.2|30093.2|30150.7|30100.7|30163.5|30127|30137.7|30089.9|720
1583338800000|2020-03-04 16:20:00|30152.8|30102.8|30151.8|30101.8|30174.6|30129.5|30141.9|30101.2|685
1583339100000|2020-03-04 16:25:00|30153.7|30103.7|30172.8|30122.8|30177.9|30127.9|30151.6|30101.6|682
1583339400000|2020-03-04 16:30:00|30173|30123|30187.2|30137.2|30190.2|30147.4|30163|30121.4|638
1583339700000|2020-03-04 16:35:00|30187.5|30137.5|30151.1|30131.1|30199.8|30164.8|30142.4|30111.4|675
1583340000000|2020-03-04 16:40:00|30150.9|30130.9|30157.9|30107.9|30166.8|30135.3|30137.6|30101.6|728
1583340300000|2020-03-04 16:45:00|30158|30108|30195.9|30145.9|30206.8|30156.8|30147.6|30105.9|844
1583340600000|2020-03-04 16:50:00|30196.8|30146.8|30190|30170|30223.4|30183.6|30182.3|30142.1|759
1583340900000|2020-03-04 16:55:00|30191.7|30171.7|30220.1|30170.1|30224.7|30181|30183|30157.4|772
1583341200000|2020-03-04 17:00:00|30220.6|30170.6|30192.8|30172.8|30222.4|30183.2|30192.8|30160|557
1583341500000|2020-03-04 17:05:00|30191.5|30171.5|30217.3|30167.3|30221|30185.9|30191.4|30155.5|611
1583341800000|2020-03-04 17:10:00|30216.9|30166.9|30237.1|30187.1|30253|30218.6|30200.8|30166.9|570
1583342100000|2020-03-04 17:15:00|30236.9|30186.9|30241.9|30191.9|30251.2|30212.2|30228.2|30185.4|613
1583342400000|2020-03-04 17:20:00|30242.4|30192.4|30245.1|30195.1|30250.3|30207.6|30224.9|30185.9|648
1583342700000|2020-03-04 17:25:00|30245.2|30195.2|30241|30191|30245.2|30195.2|30233.6|30183.6|603
1583343000000|2020-03-04 17:30:00|30240.5|30190.5|30252|30202|30253.7|30214.2|30226.9|30190|594
1583343300000|2020-03-04 17:35:00|30252.2|30202.2|30248.8|30198.8|30253.2|30216.1|30225.6|30191.2|592
1583343600000|2020-03-04 17:40:00|30249.7|30199.7|30247|30197|30261.8|30228|30230.6|30195|589
1583343900000|2020-03-04 17:45:00|30246.9|30196.9|30256.4|30206.4|30257.5|30220.2|30229.8|30193.1|544
1583344200000|2020-03-04 17:50:00|30255.6|30205.6|30266.8|30216.8|30270.7|30235.2|30250.9|30205|766
1583344500000|2020-03-04 17:55:00|30266.6|30216.6|30256.3|30206.3|30266.8|30231.6|30241.2|30206.3|546
1583344800000|2020-03-04 18:00:00|30257.5|30207.5|30228.6|30208.6|30257.6|30222.2|30223.7|30180|671
1583345100000|2020-03-04 18:05:00|30228.7|30208.7|30210.4|30190.4|30235.6|30210.8|30208.5|30172.8|636
1583345400000|2020-03-04 18:10:00|30210.1|30190.1|30214.1|30194.1|30228|30196.2|30208.1|30178|495
1583345700000|2020-03-04 18:15:00|30214|30194|30207.6|30187.6|30214.2|30194.2|30204.3|30184.3|506
1583346000000|2020-03-04 18:20:00|30207.3|30187.3|30191.9|30171.9|30208.4|30188.4|30190.5|30170.5|474
1583346300000|2020-03-04 18:25:00|30192|30172|30186.7|30166.7|30200.5|30175|30183.6|30150.5|462
1583346600000|2020-03-04 18:30:00|30186.2|30166.2|30182.4|30162.4|30198.6|30167.1|30172.1|30144.7|503
1583346900000|2020-03-04 18:35:00|30182.5|30162.5|30194.8|30174.8|30196.6|30176.6|30182.2|30162.2|473
1583347200000|2020-03-04 18:40:00|30194.6|30174.6|30187.8|30167.8|30202.7|30174.6|30178.1|30145.9|551
1583347500000|2020-03-04 18:45:00|30187.5|30167.5|30174.1|30154.1|30199.1|30170|30172.5|30149.1|502
1583347800000|2020-03-04 18:50:00|30174.8|30154.8|30183|30163|30195.5|30164|30172.7|30144.5|496
1583348100000|2020-03-04 18:55:00|30182.5|30162.5|30194.5|30144.5|30201.2|30166.4|30176.2|30139.8|441
1583348400000|2020-03-04 19:00:00|30194.7|30144.7|30172|30152|30195|30160.2|30169.1|30143.4|524
1583348700000|2020-03-04 19:05:00|30171.8|30151.8|30180.3|30160.3|30213.3|30175.3|30167.8|30142.9|595
1583349000000|2020-03-04 19:10:00|30180.1|30160.1|30180.9|30160.9|30203.5|30167.4|30178.1|30142|507
1583349300000|2020-03-04 19:15:00|30181.1|30161.1|30177.6|30157.6|30199.6|30164.1|30177.1|30149.5|435
1583349600000|2020-03-04 19:20:00|30178.5|30158.5|30189.7|30169.7|30189.8|30169.8|30175|30155|541
1583349900000|2020-03-04 19:25:00|30189.8|30169.8|30194.4|30174.4|30205.6|30176.1|30186.4|30153.7|613
1583350200000|2020-03-04 19:30:00|30194.9|30174.9|30182.4|30162.4|30204.8|30175.2|30181.9|30146.2|605
1583350500000|2020-03-04 19:35:00|30182.7|30162.7|30180|30160|30203.7|30167.5|30176.9|30145|686
1583350800000|2020-03-04 19:40:00|30180.1|30160.1|30177.8|30157.8|30199.8|30165.8|30172.2|30138.7|525
1583351100000|2020-03-04 19:45:00|30193.3|30143.3|30159.3|30139.3|30193.4|30157.6|30155.4|30122.9|608
1583351400000|2020-03-04 19:50:00|30158.6|30138.6|30154.9|30134.9|30166.5|30146.5|30151.8|30131.8|664
1583351700000|2020-03-04 19:55:00|30155.3|30135.3|30162|30142|30174.3|30144.1|30152.1|30118.4|670
1583352000000|2020-03-04 20:00:00|30160.1|30140.1|30158.3|30138.3|30181.2|30145.4|30157.6|30129.7|576
1583352300000|2020-03-04 20:05:00|30158.4|30138.4|30161.3|30141.3|30162.9|30142.9|30154.6|30134.6|452
1583352600000|2020-03-04 20:10:00|30161.2|30141.2|30159.3|30139.3|30164|30144|30156.9|30136.9|451
1583352900000|2020-03-04 20:15:00|30159.4|30139.4|30170.9|30120.9|30171.5|30139.9|30150.7|30119.9|408
1583353200000|2020-03-04 20:20:00|30170.6|30120.6|30157.3|30137.3|30175.2|30144|30154.1|30119.5|483
1583353500000|2020-03-04 20:25:00|30159|30139|30171.7|30151.7|30184.1|30151.9|30157.7|30124.1|453
1583353800000|2020-03-04 20:30:00|30171.8|30151.8|30174.9|30154.9|30192|30156.7|30168.3|30134.7|518
1583354100000|2020-03-04 20:35:00|30175.1|30155.1|30177.4|30157.4|30194.1|30160.8|30173.2|30138.3|494
1583354400000|2020-03-04 20:40:00|30177.6|30157.6|30171.1|30151.1|30193|30159.8|30166.1|30130.8|564
1583354700000|2020-03-04 20:45:00|30170.9|30150.9|30183.3|30133.3|30186.1|30153.9|30165.7|30132.1|486
1583355000000|2020-03-04 20:50:00|30185.3|30135.3|30170.6|30150.6|30189.5|30154.7|30168.9|30134.2|518
1583355300000|2020-03-04 20:55:00|30170.7|30150.7|30167.3|30147.3|30186.7|30151.8|30162.1|30126.8|587
1583355600000|2020-03-04 21:00:00|30169.3|30149.3|30179.1|30129.1|30183.4|30150.1|30160.6|30125.7|412
1583355900000|2020-03-04 21:05:00|30179.3|30129.3|30180.8|30130.8|30192.2|30156.4|30163.6|30129.2|351
1583356200000|2020-03-04 21:10:00|30181|30131|30169.3|30149.3|30186.6|30153|30165.3|30130.4|351
1583356500000|2020-03-04 21:15:00|30169.2|30149.2|30185.3|30135.3|30188.1|30152.2|30167.9|30133.3|247
1583356800000|2020-03-04 21:20:00|30185.8|30135.8|30187.8|30137.8|30192.9|30157.3|30170.6|30135.8|280
1583357100000|2020-03-04 21:25:00|30174.6|30154.6|30191.3|30141.3|30195.7|30160.7|30172.4|30136.3|291
1583357400000|2020-03-04 21:30:00|30193.1|30143.1|30190.8|30140.8|30197.5|30158.8|30175.6|30139|323
1583357700000|2020-03-04 21:35:00|30191|30141|30190.8|30140.8|30196.7|30156.4|30173.6|30138.3|249
1583358000000|2020-03-04 21:40:00|30190.9|30140.9|30190.1|30140.1|30193.1|30143.1|30185.5|30135.5|313
1583358300000|2020-03-04 21:45:00|30191.1|30141.1|30161.8|30141.8|30192.8|30146.5|30156.1|30119.7|428
1583358600000|2020-03-04 21:50:00|30161.5|30141.5|30182.6|30131.4|30226.9|30157.4|30158.6|30119.7|410
1583358900000|2020-03-04 21:55:00|30182.3|30132.2|30176.4|30126.4|30195.5|30137.8|30172.9|30115.6|347
1583359200000|2020-03-04 22:00:00|30176.6|30126.6|30179.4|30127.7|30182.6|30131.5|30176.6|30126.6|38
1583359500000|2020-03-04 22:05:00|30200.3|30111.9|30185.3|30133.5|30200.3|30136.7|30174.9|30111.9|274
1583359800000|2020-03-04 22:10:00|30175.4|30125.4|30194.4|30142.7|30217.5|30148.5|30174.7|30081.8|289
1583360100000|2020-03-04 22:15:00|30194.6|30143.1|30196.2|30138.2|30207.6|30148.7|30183.5|30131.2|283
1583360400000|2020-03-04 22:20:00|30200|30135.7|30195.6|30145.6|30205.9|30148.9|30188.4|30134.6|385
1583360700000|2020-03-04 22:25:00|30195.9|30145.9|30192.3|30142.3|30199.8|30148.3|30185.2|30132|352
1583361000000|2020-03-04 22:30:00|30192.5|30142.5|30199.4|30148|30203.5|30150.4|30186.3|30134|442
1583361300000|2020-03-04 22:35:00|30195.7|30145.6|30201|30137.7|30203|30148.9|30189|30134.2|281
1583361600000|2020-03-04 22:40:00|30192|30142|30201|30151|30213|30153.2|30191.4|30140.4|306
1583361900000|2020-03-04 22:45:00|30202.5|30152.5|30197.3|30143.8|30205.1|30155.1|30191|30136.5|365
1583362200000|2020-03-04 22:50:00|30195.1|30143.9|30194.6|30144.6|30205.4|30152.4|30187.5|30136.9|401
1583362500000|2020-03-04 22:55:00|30195.9|30145.9|30195.3|30144.3|30203.2|30152.2|30186.9|30136.9|431
1583362800000|2020-03-04 23:00:00|30195|30145|30190|30140|30198.1|30148.1|30185.7|30135.7|384
1583363100000|2020-03-04 23:05:00|30190.5|30140.5|30186.3|30136.3|30193.9|30154.1|30172.2|30128.9|291
1583363400000|2020-03-04 23:10:00|30186.2|30136.2|30184.4|30134.4|30193.9|30141.4|30177.5|30127.5|271
1583363700000|2020-03-04 23:15:00|30182.1|30132.1|30184.8|30134.8|30189.3|30139.3|30176.3|30126.3|312
1583364000000|2020-03-04 23:20:00|30185.3|30135.3|30180.4|30130.4|30188.3|30138.3|30172.1|30122.1|406
1583364300000|2020-03-04 23:25:00|30180.2|30130.2|30185.8|30135.8|30191.1|30141.1|30176.7|30126.7|338
1583364600000|2020-03-04 23:30:00|30185.7|30135.7|30194.4|30144.4|30198|30158.3|30178.1|30135.4|390
1583364900000|2020-03-04 23:35:00|30193.4|30143.4|30187.9|30137.9|30198.6|30144.3|30180.8|30130.8|360
1583365200000|2020-03-04 23:40:00|30188|30138|30186.9|30136.9|30195.2|30145.2|30179|30126.8|367
1583365500000|2020-03-04 23:45:00|30186.6|30136.6|30183.5|30133.5|30189.5|30137.5|30175.5|30125.5|363
1583365800000|2020-03-04 23:50:00|30183.8|30133.8|30182.6|30132.6|30189.1|30148.1|30164.2|30125|334
1583366100000|2020-03-04 23:55:00|30182.4|30132.4|30181.2|30131.2|30186.1|30149.8|30164.9|30125.8|250
1583366400000|2020-03-05 00:00:00|30180.5|30130.5|30183.4|30133.4|30184.2|30148.8|30165|30126|444
1583366700000|2020-03-05 00:05:00|30183.2|30133.2|30192.5|30142.5|30195.2|30160.5|30171.8|30132.2|370
1583367000000|2020-03-05 00:10:00|30192.7|30142.7|30193.8|30143.8|30196.2|30159.6|30176.7|30140.4|319
1583367300000|2020-03-05 00:15:00|30194|30144|30187.5|30137.5|30195.1|30157.7|30172.9|30133.9|362
1583367600000|2020-03-05 00:20:00|30187.2|30137.2|30183.5|30133.5|30189.1|30153.7|30167.4|30130.7|365
1583367900000|2020-03-05 00:25:00|30183.6|30133.6|30183.8|30133.8|30185|30150|30168.8|30131.4|263
1583368200000|2020-03-05 00:30:00|30184.4|30134.4|30182.3|30132.3|30186.3|30150.5|30166.8|30126.6|329
1583368500000|2020-03-05 00:35:00|30181|30131|30172|30122|30183.9|30148.9|30167.6|30117.6|425
1583368800000|2020-03-05 00:40:00|30172.2|30122.2|30174.3|30124.3|30177.5|30142.5|30156.5|30118.6|402
1583369100000|2020-03-05 00:45:00|30174.7|30124.7|30169.4|30119.4|30175.7|30141.1|30157.2|30116.5|285
1583369400000|2020-03-05 00:50:00|30169.6|30119.6|30183.1|30133.1|30186.1|30139|30159|30114.2|481
1583369700000|2020-03-05 00:55:00|30182.8|30132.8|30185|30135|30188.4|30151.6|30168|30126.3|391
1583370000000|2020-03-05 01:00:00|30182.4|30132.4|30189.9|30139.9|30191|30155.4|30169|30132|376
1583370300000|2020-03-05 01:05:00|30190|30140|30185.3|30135.3|30193.2|30157.1|30172.8|30134.3|391
1583370600000|2020-03-05 01:10:00|30185.2|30135.2|30190.9|30140.9|30192|30157.7|30173.1|30135.2|291
1583370900000|2020-03-05 01:15:00|30190.7|30140.7|30187.8|30137.8|30193.6|30157.8|30172.4|30131.7|369
1583371200000|2020-03-05 01:20:00|30185.4|30135.4|30188.1|30138.1|30191.9|30155.8|30172.1|30135.4|276
1583371500000|2020-03-05 01:25:00|30188.3|30138.3|30187.9|30137.9|30193.2|30154.8|30171.6|30136|336
1583371800000|2020-03-05 01:30:00|30188.9|30138.9|30172.3|30152.3|30191|30154.6|30171.7|30131.8|227
1583372100000|2020-03-05 01:35:00|30186.9|30136.9|30185.7|30135.7|30188|30153.2|30170.8|30134.9|191
1583372400000|2020-03-05 01:40:00|30185.9|30135.9|30168.8|30148.8|30187|30152.5|30168|30133.2|220
1583372700000|2020-03-05 01:45:00|30168.9|30148.9|30180.8|30130.8|30191.6|30150.1|30165.2|30130.2|297
1583373000000|2020-03-05 01:50:00|30181.7|30131.7|30181.6|30131.6|30192.5|30147.2|30165.1|30129.8|244
1583373300000|2020-03-05 01:55:00|30181.8|30131.8|30184.8|30134.8|30189.1|30147.7|30164.9|30130.1|260
1583373600000|2020-03-05 02:00:00|30185.9|30135.9|30180.4|30130.4|30187.1|30148.1|30164.8|30125.5|268
1583373900000|2020-03-05 02:05:00|30180.6|30130.6|30174.1|30124.1|30180.6|30145.8|30160.9|30120.1|297
1583374200000|2020-03-05 02:10:00|30174.4|30124.4|30162|30142|30177.8|30143.2|30159.7|30120.8|236
1583374500000|2020-03-05 02:15:00|30161.7|30141.7|30160.8|30140.8|30177.5|30141.7|30157.4|30117.8|378
1583374800000|2020-03-05 02:20:00|30160.7|30140.7|30158|30138|30178.1|30143.4|30157.8|30121.7|282
1583375100000|2020-03-05 02:25:00|30173|30123|30158.1|30138.1|30173.1|30138.9|30157.2|30119|189
1583375400000|2020-03-05 02:30:00|30158|30138|30177|30127|30178.4|30140.8|30156.5|30119.8|249
1583375700000|2020-03-05 02:35:00|30176.5|30126.5|30169.9|30119.9|30178|30137.8|30153.9|30118|345
1583376000000|2020-03-05 02:40:00|30157|30137|30170.5|30120.5|30177.2|30138|30152.9|30117.7|304
1583376300000|2020-03-05 02:45:00|30170.1|30120.1|30170.1|30120.1|30174.5|30135.9|30153|30117.9|250
1583376600000|2020-03-05 02:50:00|30170.3|30120.3|30156.3|30136.3|30172.3|30137.1|30154.8|30119.4|215
1583376900000|2020-03-05 02:55:00|30156|30136|30155.4|30135.4|30171.5|30136.7|30152.5|30117.9|260
1583377200000|2020-03-05 03:00:00|30155.5|30135.5|30174.5|30124.5|30177.1|30136.4|30152.1|30115|300
1583377500000|2020-03-05 03:05:00|30174|30124|30155.9|30135.9|30178.1|30138.6|30154.7|30120.3|265
1583377800000|2020-03-05 03:10:00|30157.2|30137.2|30172.9|30122.9|30176.2|30138.7|30156.1|30120.7|206
1583378100000|2020-03-05 03:15:00|30173|30123|30160|30140|30177.5|30140.6|30157.9|30120.8|181
1583378400000|2020-03-05 03:20:00|30159.9|30139.9|30176.2|30126.2|30176.3|30141.8|30159.9|30119.2|238
1583378700000|2020-03-05 03:25:00|30176.1|30126.1|30163|30143|30183.7|30144.2|30161|30126.1|260
1583379000000|2020-03-05 03:30:00|30163.2|30143.2|30166.7|30146.7|30189.8|30149.4|30162.9|30129.9|266
1583379300000|2020-03-05 03:35:00|30166.5|30146.5|30164.8|30144.8|30183.8|30148.5|30163.3|30126.5|214
1583379600000|2020-03-05 03:40:00|30164.6|30144.6|30166|30146|30180.2|30147.3|30161|30128.2|265
1583379900000|2020-03-05 03:45:00|30166.1|30146.1|30183.6|30133.6|30189.1|30149|30164.4|30129.2|412
1583380200000|2020-03-05 03:50:00|30184.1|30134.1|30167.4|30147.4|30189.3|30148.6|30163.6|30129.2|300
1583380500000|2020-03-05 03:55:00|30167.3|30147.3|30185.2|30135.2|30190.6|30147.6|30165.4|30130.7|202
1583380800000|2020-03-05 04:00:00|30185.5|30135.5|30169|30149|30188.5|30150.2|30166|30131.1|263
1583381100000|2020-03-05 04:05:00|30168.5|30148.5|30169.4|30149.4|30187.8|30151.7|30166.9|30131.4|277
1583381400000|2020-03-05 04:10:00|30167.7|30147.7|30168|30148|30187.7|30152.9|30167.7|30131.1|243
1583381700000|2020-03-05 04:15:00|30168.8|30148.8|30168.2|30148.2|30185.5|30150.9|30166|30127.1|254
1583382000000|2020-03-05 04:20:00|30168.1|30148.1|30181.1|30131.1|30183.8|30149.6|30164.5|30126.9|323
1583382300000|2020-03-05 04:25:00|30178.9|30128.9|30167.4|30147.4|30183.2|30149.1|30165.8|30128.5|228
1583382600000|2020-03-05 04:30:00|30167.6|30147.6|30166.8|30146.8|30184.8|30149.7|30166.6|30130|226
1583382900000|2020-03-05 04:35:00|30167.2|30147.2|30177.6|30127.6|30182.3|30148|30164.6|30126.6|210
1583383200000|2020-03-05 04:40:00|30179|30129|30165.9|30145.9|30184.1|30147.8|30164.2|30125.6|263
1583383500000|2020-03-05 04:45:00|30166|30146|30178.4|30128.4|30183.1|30148.3|30165.4|30125.4|266
1583383800000|2020-03-05 04:50:00|30178.5|30128.5|30181.2|30131.2|30183.1|30149.7|30166.1|30126.9|250
1583384100000|2020-03-05 04:55:00|30180.7|30130.7|30181.9|30131.9|30184.4|30149.9|30165.1|30127.7|223
1583384400000|2020-03-05 05:00:00|30182.1|30132.1|30161.5|30141.5|30182.1|30146.1|30160.7|30123.8|225
1583384700000|2020-03-05 05:05:00|30161.3|30141.3|30161.7|30141.7|30177|30142.2|30160.9|30121.6|179
1583385000000|2020-03-05 05:10:00|30161.8|30141.8|30162.5|30142.5|30177.3|30144|30160.7|30125.8|212
1583385300000|2020-03-05 05:15:00|30162.4|30142.4|30164.6|30144.6|30180.5|30145.9|30161.3|30126.7|219
1583385600000|2020-03-05 05:20:00|30164.4|30144.4|30183.2|30133.2|30186.5|30150.7|30163.2|30129.6|172
1583385900000|2020-03-05 05:25:00|30183.5|30133.5|30188.9|30138.9|30190|30153.8|30169.1|30132.1|247
1583386200000|2020-03-05 05:30:00|30189.2|30139.2|30187.6|30137.6|30193.5|30155.9|30171.1|30136.2|296
1583386500000|2020-03-05 05:35:00|30187.8|30137.8|30174.4|30154.4|30190.3|30155.2|30172.8|30134.8|289
1583386800000|2020-03-05 05:40:00|30174.5|30154.5|30175.5|30155.5|30190.7|30155.6|30173.4|30133.4|280
1583387100000|2020-03-05 05:45:00|30175.3|30155.3|30192.3|30142.3|30193.6|30155.9|30171|30134.1|304
1583387400000|2020-03-05 05:50:00|30192.5|30142.5|30192.8|30142.8|30197.5|30157.7|30173.3|30136.7|294
1583387700000|2020-03-05 05:55:00|30187.7|30137.7|30176.4|30156.4|30198.6|30157.8|30175.7|30134.7|302
1583388000000|2020-03-05 06:00:00|30176.7|30156.7|30172.8|30152.8|30193|30156.9|30172.1|30137.9|379
1583388300000|2020-03-05 06:05:00|30173.1|30153.1|30185.5|30135.5|30192.2|30157.5|30170.4|30134.9|347
1583388600000|2020-03-05 06:10:00|30185.4|30135.4|30169.6|30149.6|30186.8|30152|30163|30130.7|369
1583388900000|2020-03-05 06:15:00|30169.4|30149.4|30183.2|30133.2|30186.5|30150.9|30166.1|30131.4|329
1583389200000|2020-03-05 06:20:00|30183.4|30133.4|30181|30131|30187.2|30151.9|30163.2|30128.7|361
1583389500000|2020-03-05 06:25:00|30180.9|30130.9|30181.3|30131.3|30183.8|30148.1|30163.3|30129.3|358
1583389800000|2020-03-05 06:30:00|30181.2|30131.2|30184.4|30134.4|30185.8|30150.3|30167.1|30131.2|360
1583390100000|2020-03-05 06:35:00|30184.2|30134.2|30184.1|30134.1|30186.7|30151|30167.1|30132|279
1583390400000|2020-03-05 06:40:00|30184.7|30134.7|30170.7|30150.7|30185.8|30150.7|30165|30130.5|299
1583390700000|2020-03-05 06:45:00|30187|30137|30193.6|30143.6|30196.2|30159.3|30172.4|30135.7|426
1583391000000|2020-03-05 06:50:00|30193.5|30143.5|30197.6|30147.6|30201.6|30164.4|30175.2|30140.6|386
1583391300000|2020-03-05 06:55:00|30197.3|30147.3|30196.9|30146.9|30198.7|30162.9|30177|30142.5|363
1583391600000|2020-03-05 07:00:00|30196.5|30146.5|30199.6|30149.6|30211.8|30170.3|30176.7|30141.9|543
1583391900000|2020-03-05 07:05:00|30200|30150|30201.3|30151.3|30207.5|30172.5|30188|30146.6|576
1583392200000|2020-03-05 07:10:00|30200.3|30150.3|30199.7|30149.7|30204.9|30168.7|30184.9|30140.8|617
1583392500000|2020-03-05 07:15:00|30199.5|30149.5|30200.5|30150.5|30201.5|30151.5|30191|30141|510
1583392800000|2020-03-05 07:20:00|30199.6|30149.6|30199.5|30149.5|30204.3|30154.3|30195.6|30145.6|555
1583393100000|2020-03-05 07:25:00|30199.6|30149.6|30193.5|30143.5|30208.6|30166.8|30186.7|30140.6|500
1583393400000|2020-03-05 07:30:00|30193.8|30143.8|30196.5|30146.5|30200.7|30159.3|30179.3|30141.5|434
1583393700000|2020-03-05 07:35:00|30197.1|30147.1|30164.2|30109.6|30198.9|30163|30156.4|30103.8|414
1583394000000|2020-03-05 07:40:00|30162|30112|30171.4|30121.4|30192.4|30158.8|30147.5|30097.5|658
1583394300000|2020-03-05 07:45:00|30171.6|30121.6|30187.2|30167.2|30187.7|30167.7|30170.7|30120.7|658
1583394600000|2020-03-05 07:50:00|30186.8|30166.8|30219.3|30199.3|30220.6|30200.6|30185.9|30165.9|693
1583394900000|2020-03-05 07:55:00|30219.2|30199.2|30206.7|30186.7|30226.3|30202.7|30193.6|30152.2|789
1583395200000|2020-03-05 08:00:00|30206.8|30186.8|30194.4|30174.4|30213.1|30193.1|30191|30171|770
1583395500000|2020-03-05 08:05:00|30194.5|30174.5|30197|30177|30200|30180|30186.9|30166.9|716
1583395800000|2020-03-05 08:10:00|30197.1|30177.1|30200|30180|30211.2|30183.5|30187.8|30158|596
1583396100000|2020-03-05 08:15:00|30199.5|30179.5|30206|30186|30213.7|30189.8|30193.6|30162|614
1583396400000|2020-03-05 08:20:00|30204.8|30184.8|30199.2|30179.2|30213.2|30190.1|30183.6|30152.3|733
1583396700000|2020-03-05 08:25:00|30199.6|30179.6|30230.2|30210.2|30236.5|30216.5|30198.3|30178.3|676
1583397000000|2020-03-05 08:30:00|30230|30210|30209.9|30189.9|30230.2|30210.2|30208.7|30188.7|661
1583397300000|2020-03-05 08:35:00|30209.5|30189.5|30211.6|30191.6|30216.4|30196.4|30207.9|30187.9|562
1583397600000|2020-03-05 08:40:00|30211.9|30191.9|30205.2|30185.2|30217|30197|30204.3|30184.3|593
1583397900000|2020-03-05 08:45:00|30205|30185|30201.3|30181.3|30210|30190|30193|30173|585
1583398200000|2020-03-05 08:50:00|30201.4|30181.4|30188.7|30168.7|30203|30183|30184.9|30164.9|674
1583398500000|2020-03-05 08:55:00|30189.6|30169.6|30191|30171|30192.6|30172.6|30183.3|30163.3|697
1583398800000|2020-03-05 09:00:00|30190.5|30170.5|30187.6|30167.6|30202.7|30182.7|30185.1|30165.1|617
1583399100000|2020-03-05 09:05:00|30187.9|30167.9|30198.5|30178.5|30207.1|30187.1|30184.3|30164.3|701
1583399400000|2020-03-05 09:10:00|30198.3|30178.3|30200.5|30180.5|30213.6|30191.1|30193.8|30158.8|585
1583399700000|2020-03-05 09:15:00|30200.4|30180.4|30203.4|30183.4|30223.6|30203.6|30197.3|30177.3|613
1583400000000|2020-03-05 09:20:00|30203.2|30183.2|30192.9|30172.9|30204|30184|30187.7|30167.7|621
1583400300000|2020-03-05 09:25:00|30193|30173|30157.7|30137.7|30194.9|30174.9|30151.2|30131.2|693
1583400600000|2020-03-05 09:30:00|30157.4|30137.4|30155.2|30135.2|30158.7|30138.7|30152.3|30132.3|645
1583400900000|2020-03-05 09:35:00|30155.1|30135.1|30146.3|30126.3|30160.7|30140.7|30144.7|30124.7|640
1583401200000|2020-03-05 09:40:00|30145.9|30125.9|30125.5|30105.5|30146.1|30126.1|30123|30103|699
1583401500000|2020-03-05 09:45:00|30125.6|30105.6|30109|30089|30125.6|30105.6|30103.1|30072.2|704
1583401800000|2020-03-05 09:50:00|30109.6|30089.6|30107.6|30087.6|30113.9|30093.9|30100.7|30080.7|619
1583402100000|2020-03-05 09:55:00|30106.8|30086.8|30089.5|30069.5|30108.9|30088.9|30087.5|30067.5|706
1583402400000|2020-03-05 10:00:00|30089.7|30069.7|30109|30089|30112.3|30092.3|30082.3|30062.3|668
1583402700000|2020-03-05 10:05:00|30109.3|30089.3|30099.2|30079.2|30109.3|30089.3|30095.7|30075.7|672
1583403000000|2020-03-05 10:10:00|30099.4|30079.4|30095.4|30075.4|30106.3|30086.3|30094.3|30074.3|653
1583403300000|2020-03-05 10:15:00|30095.3|30075.3|30087|30067|30109.8|30089.8|30086|30066|693
1583403600000|2020-03-05 10:20:00|30086.8|30066.8|30082.8|30062.8|30092.9|30072.9|30081|30061|537
1583403900000|2020-03-05 10:25:00|30083.1|30063.1|30091.7|30071.7|30092.9|30072.9|30080.1|30060.1|627
1583404200000|2020-03-05 10:30:00|30091.2|30071.2|30074.6|30054.6|30094.5|30074.5|30069.4|30049.4|689
1583404500000|2020-03-05 10:35:00|30074.9|30054.9|30098.2|30078.2|30099.7|30079.7|30067|30047|722
1583404800000|2020-03-05 10:40:00|30098.5|30078.5|30095.5|30075.5|30108.7|30088.7|30093.3|30073.3|550
1583405100000|2020-03-05 10:45:00|30095.8|30075.8|30103.1|30083.1|30103.8|30083.8|30093.7|30073.7|760
1583405400000|2020-03-05 10:50:00|30102.9|30082.9|30088.9|30068.9|30105.5|30085.5|30070.9|30050.9|660
1583405700000|2020-03-05 10:55:00|30089|30069|30069.7|30049.7|30090.7|30070.7|30068.4|30048.4|708
1583406000000|2020-03-05 11:00:00|30069.5|30049.5|30089.5|30069.5|30090.2|30070.2|30069.4|30049.4|689
1583406300000|2020-03-05 11:05:00|30089.4|30069.4|30109.4|30089.4|30110.1|30090.1|30086.7|30066.7|764
1583406600000|2020-03-05 11:10:00|30109.3|30089.3|30100.9|30080.9|30110.1|30090.1|30096.9|30076.9|616
1583406900000|2020-03-05 11:15:00|30100.7|30080.7|30093.1|30073.1|30102.6|30082.6|30092|30072|510
1583407200000|2020-03-05 11:20:00|30092.4|30072.4|30083.5|30063.5|30098.9|30078.9|30080.4|30060.4|523
1583407500000|2020-03-05 11:25:00|30083.4|30063.4|30081.4|30061.4|30092.7|30072.7|30078|30058|616
1583407800000|2020-03-05 11:30:00|30081.7|30061.7|30066.5|30046.5|30088.7|30068.7|30066.3|30046.3|590
1583408100000|2020-03-05 11:35:00|30067.2|30047.2|30062.1|30042.1|30071.9|30051.9|30054.9|30034.9|612
1583408400000|2020-03-05 11:40:00|30060.8|30040.8|30061.9|30041.9|30065.6|30045.6|30047.1|30027.1|509
1583408700000|2020-03-05 11:45:00|30063.2|30043.2|30051|30031|30063.7|30043.7|30047.7|30027.7|595
1583409000000|2020-03-05 11:50:00|30051.6|30031.6|30050.6|30030.6|30055.7|30035.7|30035.6|30015.6|712
1583409300000|2020-03-05 11:55:00|30051.2|30031.2|30047.7|30027.7|30052.5|30032.5|30043.7|30023.7|674
1583409600000|2020-03-05 12:00:00|30047.8|30027.8|30052.3|30032.3|30055.3|30035.3|30044.4|30024.4|635
1583409900000|2020-03-05 12:05:00|30051.1|30031.1|30032|30012|30054.5|30034.5|30027.9|30007.9|690
1583410200000|2020-03-05 12:10:00|30031.8|30011.8|30016.4|29996.4|30034.6|30014.6|30015.7|29995.7|690
1583410500000|2020-03-05 12:15:00|30016.2|29996.2|30000.1|29980.1|30019.1|29999.1|29998.1|29978.1|723
1583410800000|2020-03-05 12:20:00|30000.4|29980.4|30003.7|29983.7|30009.6|29989.6|29995.9|29975.9|725
1583411100000|2020-03-05 12:25:00|30003.5|29983.5|30028.2|30008.2|30028.8|30008.8|30001.9|29981.9|693
1583411400000|2020-03-05 12:30:00|30028.5|30008.5|30015.1|29995.1|30030.1|30010.1|30010.3|29990.3|689
1583411700000|2020-03-05 12:35:00|30014.7|29994.7|30008.2|29988.2|30018.9|29998.9|30007|29987|599
1583412000000|2020-03-05 12:40:00|30008.3|29988.3|29994.9|29974.9|30008.5|29988.5|29989.5|29969.5|707
1583412300000|2020-03-05 12:45:00|29995|29975|30007.7|29987.7|30015.1|29995.1|29994.2|29974.2|649
1583412600000|2020-03-05 12:50:00|30007.9|29987.9|30017.7|29997.7|30023.6|30003.6|30007.9|29987.9|650
1583412900000|2020-03-05 12:55:00|30017.8|29997.8|30009.5|29989.5|30020.7|30000.7|30000.1|29980.1|762
1583413200000|2020-03-05 13:00:00|30009.2|29989.2|30002.4|29982.4|30018.2|29998.2|29996.2|29976.2|855
1583413500000|2020-03-05 13:05:00|30002.6|29982.6|30001.3|29981.3|30004.7|29984.7|29993.2|29973.2|649
1583413800000|2020-03-05 13:10:00|30001|29981|30016.9|29996.9|30017|29997|29999.5|29979.5|703
1583414100000|2020-03-05 13:15:00|30016.1|29996.1|30005.6|29985.6|30016.1|29996.1|30002.8|29982.8|669
1583414400000|2020-03-05 13:20:00|30005.4|29985.4|30004|29984|30010.2|29990.2|29995.8|29975.8|800
1583414700000|2020-03-05 13:25:00|30003.8|29983.8|30011.7|29991.7|30028.6|30004.7|30003.8|29977.7|728
1583415000000|2020-03-05 13:30:00|30012.3|29992.3|30015.5|29995.5|30024.3|30003.8|29998.9|29971.8|795
1583415300000|2020-03-05 13:35:00|30015.2|29995.2|30016.1|29996.1|30030.2|30010.2|30006.5|29986.5|845
1583415600000|2020-03-05 13:40:00|30015.2|29995.2|30030.3|30010.3|30055.3|30028.6|30013.9|29993.9|837
1583415900000|2020-03-05 13:45:00|30030.5|30010.5|30013.4|29993.4|30032.5|30012.5|30011.2|29991.2|868
1583416200000|2020-03-05 13:50:00|30013.2|29993.2|30026.9|30006.9|30029.3|30009.3|30007.6|29987.6|749
1583416500000|2020-03-05 13:55:00|30027.1|30007.1|30016.5|29996.5|30028.5|30008.5|30013.1|29993.1|653
1583416800000|2020-03-05 14:00:00|30016|29996|30027.5|30007.5|30029.6|30009.6|30012.7|29992.7|705
1583417100000|2020-03-05 14:05:00|30027.2|30007.2|30014.7|29994.7|30029|30009|30012.6|29992.6|720
1583417400000|2020-03-05 14:10:00|30014.8|29994.8|30024.6|30004.6|30031.8|30011.8|30013.2|29993.2|699
1583417700000|2020-03-05 14:15:00|30024.5|30004.5|30030.7|29980.7|30046.3|30014.4|30012|29978.2|605
1583418000000|2020-03-05 14:20:00|30030.1|29980.1|30013.8|29993.8|30036.7|30003.1|30011.2|29979.1|566
1583418300000|2020-03-05 14:25:00|30014|29994|29987.2|29967.2|30016.1|29996.1|29980.9|29960.9|618
1583418600000|2020-03-05 14:30:00|29986.9|29966.9|30004.2|29984.2|30004.9|29984.9|29985|29965|644
1583418900000|2020-03-05 14:35:00|30003.4|29983.4|30010|29990|30017.5|29997.5|30000.2|29980.2|607
1583419200000|2020-03-05 14:40:00|30010.3|29990.3|30018.2|29998.2|30020.9|30000.9|30006.9|29986.9|583
1583419500000|2020-03-05 14:45:00|30018|29998|30017.7|29997.7|30036.2|30016.2|30012.9|29992.9|632
1583419800000|2020-03-05 14:50:00|30017.2|29997.2|30029|30009|30031|30011|30016.8|29996.8|644
1583420100000|2020-03-05 14:55:00|30028.7|30008.7|30045.1|29995.1|30046.2|30015.5|30021.4|29994.8|577
1583420400000|2020-03-05 15:00:00|30045.8|29995.8|30036.4|30016.4|30049|30021|30018.3|29995.8|664
1583420700000|2020-03-05 15:05:00|30036|30016|30068.8|30048.8|30078.2|30058.2|30033.6|30013.6|684
1583421000000|2020-03-05 15:10:00|30067.9|30047.9|30100|30080|30102.4|30082.4|30065.7|30045.7|649
1583421300000|2020-03-05 15:15:00|30099.8|30079.8|30076.2|30056.2|30099.8|30079.8|30074.5|30054.5|687
1583421600000|2020-03-05 15:20:00|30075.7|30055.7|30095.9|30075.9|30098.9|30078.9|30066.4|30041.3|632
1583421900000|2020-03-05 15:25:00|30096|30076|30092.6|30072.6|30102.7|30082.7|30089.2|30069.2|611
1583422200000|2020-03-05 15:30:00|30092.8|30072.8|30118.7|30098.7|30129.2|30109.2|30092|30072|685
1583422500000|2020-03-05 15:35:00|30118.8|30098.8|30118.3|30098.3|30120.7|30100.7|30106.4|30086.4|599
1583422800000|2020-03-05 15:40:00|30118.4|30098.4|30136.5|30116.5|30159|30134.1|30113.3|30093.3|685
1583423100000|2020-03-05 15:45:00|30136.6|30116.6|30128|30108|30150|30122.6|30112.4|30084.1|663
1583423400000|2020-03-05 15:50:00|30127.6|30107.6|30116.2|30066.2|30128.5|30108.5|30091.9|30064.5|684
1583423700000|2020-03-05 15:55:00|30116|30066|30077.3|30057.3|30124.1|30093.5|30076.9|30046.4|742
1583424000000|2020-03-05 16:00:00|30077.5|30057.5|30070.3|30050.3|30086.8|30059.3|30057.5|30029.1|711
1583424300000|2020-03-05 16:05:00|30069.5|30049.5|30089.7|30039.7|30094.4|30059.3|30062.9|30033.7|671
1583424600000|2020-03-05 16:10:00|30089.2|30039.2|30061.7|30041.7|30091.7|30065.5|30051.8|30030.2|629
1583424900000|2020-03-05 16:15:00|30060.1|30040.1|30067.4|30047.4|30083.1|30048.4|30046.1|30020.7|585
1583425200000|2020-03-05 16:20:00|30067.8|30047.8|30072.2|30052.2|30101|30075.2|30065.8|30036.4|631
1583425500000|2020-03-05 16:25:00|30070.7|30050.7|30065|30045|30071.8|30051.8|30062|30042|553
1583425800000|2020-03-05 16:30:00|30064.6|30044.6|30048|30028|30064.9|30044.9|30047.4|30027.4|552
1583426100000|2020-03-05 16:35:00|30047.8|30027.8|30048.1|30028.1|30054.2|30034.2|30043.5|30023.5|538
1583426400000|2020-03-05 16:40:00|30048.2|30028.2|30036.4|30016.4|30049.2|30029.2|30014.9|29994.9|629
1583426700000|2020-03-05 16:45:00|30035.8|30015.8|30026.9|30006.9|30039.9|30019.9|30024.9|30004.9|681
1583427000000|2020-03-05 16:50:00|30026.7|30006.7|30024.3|30004.3|30037.6|30017.6|30021.2|30001.2|616
1583427300000|2020-03-05 16:55:00|30024.8|30004.8|30020.4|30000.4|30031.9|30004.9|30010|29980.7|638
1583427600000|2020-03-05 17:00:00|30020.3|30000.3|30020.5|30000.5|30038.2|30002.6|30010.7|29976|652
1583427900000|2020-03-05 17:05:00|30022.4|30002.4|30055|30035|30078|30042|30021.7|29986.8|747
1583428200000|2020-03-05 17:10:00|30055.4|30035.4|30064.3|30044.3|30085.2|30046.3|30052.2|30016.4|649
1583428500000|2020-03-05 17:15:00|30064.2|30044.2|30071.8|30051.8|30080.9|30060.9|30063.1|30043.1|679
1583428800000|2020-03-05 17:20:00|30072.3|30052.3|30046.7|30026.7|30074.1|30054.1|30042|30022|615
1583429100000|2020-03-05 17:25:00|30046.8|30026.8|30050.6|30030.6|30063.2|30033.5|30039.8|30010.9|639
1583429400000|2020-03-05 17:30:00|30050.3|30030.3|30067.9|30017.9|30069.8|30035.4|30040|30004.3|574
1583429700000|2020-03-05 17:35:00|30067.8|30017.8|30073.5|30023.5|30080.9|30045|30048.8|30014.9|709
1583430000000|2020-03-05 17:40:00|30073.4|30023.4|30047.2|30027.2|30074.4|30034.4|30046.8|30006.4|729
1583430300000|2020-03-05 17:45:00|30047.6|30027.6|30057.3|30007.3|30065.3|30030.2|30042.8|30003.1|778
1583430600000|2020-03-05 17:50:00|30056.6|30006.6|30045.8|29995.8|30062.9|30026.6|30035.4|29985.4|730
1583430900000|2020-03-05 17:55:00|30045.6|29995.6|30029|30009|30055.8|30015.3|30024.1|29994.7|687
1583431200000|2020-03-05 18:00:00|30028.8|30008.8|30042.2|30022.2|30058.3|30031.5|30021.3|30001.3|698
1583431500000|2020-03-05 18:05:00|30042.3|30022.3|30031.2|30011.2|30054.5|30023.9|30027.9|30004.5|551
1583431800000|2020-03-05 18:10:00|30031.3|30011.3|30034.5|30014.5|30037.4|30017.4|30025.7|30005.7|566
1583432100000|2020-03-05 18:15:00|30034.2|30014.2|30051|30031|30052.1|30032.1|30028.4|30008.4|598
1583432400000|2020-03-05 18:20:00|30052.1|30032.1|30038|30018|30052.3|30032.3|30036.9|30016.9|504
1583432700000|2020-03-05 18:25:00|30037.8|30017.8|30040.7|30020.7|30041.1|30021.1|30032|30012|582
1583433000000|2020-03-05 18:30:00|30040.3|30020.3|30055.7|30035.7|30057.3|30037.3|30037.6|30017.6|605
1583433300000|2020-03-05 18:35:00|30056.4|30036.4|30059.8|30039.8|30076.4|30044.1|30051.9|30024.9|602
1583433600000|2020-03-05 18:40:00|30059.3|30039.3|30061.5|30041.5|30064.5|30044.5|30054.2|30034.2|483
1583433900000|2020-03-05 18:45:00|30061.6|30041.6|30078.6|30058.6|30093.4|30058.8|30060.3|30040.3|538
1583434200000|2020-03-05 18:50:00|30078.5|30058.5|30095.1|30045.1|30102.9|30068.9|30069.1|30037.7|549
1583434500000|2020-03-05 18:55:00|30095|30045|30088.5|30068.5|30108.5|30074.1|30080.1|30045|546
1583434800000|2020-03-05 19:00:00|30088.7|30068.7|30077.6|30057.6|30096.5|30069.3|30076.6|30046.5|570
1583435100000|2020-03-05 19:05:00|30077.5|30057.5|30081.9|30061.9|30086.9|30066.9|30075.8|30055.8|484
1583435400000|2020-03-05 19:10:00|30081.7|30061.7|30088.8|30068.8|30089.9|30069.9|30078.4|30058.4|547
1583435700000|2020-03-05 19:15:00|30089|30069|30079.4|30059.4|30089.5|30069.5|30077.8|30057.8|468
1583436000000|2020-03-05 19:20:00|30079.5|30059.5|30077.2|30057.2|30093.4|30060.9|30075.4|30043.4|447
1583436300000|2020-03-05 19:25:00|30076.7|30056.7|30074|30054|30080|30060|30068.8|30048.8|527
1583436600000|2020-03-05 19:30:00|30074.1|30054.1|30079.1|30059.1|30095.7|30069.4|30073.6|30044.6|564
1583436900000|2020-03-05 19:35:00|30079.2|30059.2|30079|30059|30100.2|30070.7|30078.4|30050.2|518
1583437200000|2020-03-05 19:40:00|30079.1|30059.1|30073.1|30053.1|30080|30060|30069.5|30049.5|520
1583437500000|2020-03-05 19:45:00|30073.3|30053.3|30075.6|30055.6|30075.8|30055.8|30065.3|30045.3|398
1583437800000|2020-03-05 19:50:00|30075.8|30055.8|30066.4|30046.4|30076.5|30056.5|30064.6|30044.6|463
1583438100000|2020-03-05 19:55:00|30066.5|30046.5|30067.6|30047.6|30069.7|30049.7|30057|30037|476
1583438400000|2020-03-05 20:00:00|30068|30048|30095|30045|30096.8|30062.8|30067.2|30043.8|606
1583438700000|2020-03-05 20:05:00|30095.2|30045.2|30071.3|30051.3|30097.9|30064.5|30071.2|30044.3|598
1583439000000|2020-03-05 20:10:00|30071.4|30051.4|30056.9|30036.9|30076.6|30056.6|30054.1|30034.1|549
1583439300000|2020-03-05 20:15:00|30057.1|30037.1|30027.7|30007.7|30066.1|30040.4|30027.1|30002.9|584
1583439600000|2020-03-05 20:20:00|30027.1|30007.1|30024.4|30004.4|30053.3|30013|30019.5|29983.3|705
1583439900000|2020-03-05 20:25:00|30021.9|30001.9|30011.7|29961.7|30038.5|30003.2|30001.7|29961.1|708
1583440200000|2020-03-05 20:30:00|30011.5|29961.5|30016.2|29958.6|30032.6|29983|30000.2|29950.3|935
1583440500000|2020-03-05 20:35:00|30013|29958|30013.1|29957.9|30017.5|29965.5|29985.1|29924.7|1191
1583440800000|2020-03-05 20:40:00|30011.7|29956.1|30001.8|29981.8|30022.5|29981.8|29997.5|29938.3|1098
1583441100000|2020-03-05 20:45:00|30012.9|29962.9|30016.4|29966.4|30024.8|29974.8|30011.6|29955.4|807
1583441400000|2020-03-05 20:50:00|30016.6|29966.6|30025.4|29975.4|30033.7|29984.2|29992.7|29934.9|870
1583441700000|2020-03-05 20:55:00|30022.5|29972.5|30013.9|29963.9|30023.8|29987|29992.6|29957.3|684
1583442000000|2020-03-05 21:00:00|30013.2|29963.2|30020.2|29970.2|30024.2|29983.9|29990.4|29953.9|653
1583442300000|2020-03-05 21:05:00|30020|29970|29991.9|29971.9|30022|29981|29990.6|29951.9|564
1583442600000|2020-03-05 21:10:00|29991.6|29971.6|29996.5|29946.5|30011.7|29972.3|29980.5|29938.8|540
1583442900000|2020-03-05 21:15:00|29996.7|29946.7|29997.6|29947.6|30013.9|29969|29980.8|29943.9|541
1583443200000|2020-03-05 21:20:00|29996.9|29946.9|29997.8|29947.8|30004.1|29967.1|29983.4|29927.5|422
1583443500000|2020-03-05 21:25:00|29997.7|29947.7|29990.9|29940.9|30001.2|29961.3|29981.3|29928.5|551
1583443800000|2020-03-05 21:30:00|29991.8|29941.8|30000.1|29950.1|30000.1|29950.1|29987.6|29937.6|426
1583444100000|2020-03-05 21:35:00|29999.1|29949.1|29990.3|29940.3|30002.2|29952.2|29987.7|29937.7|388
1583444400000|2020-03-05 21:40:00|29990.6|29940.6|29977.3|29927.3|29992.1|29942.1|29970|29920|491
1583444700000|2020-03-05 21:45:00|29976.6|29926.6|29989.7|29939.7|29992.2|29942.2|29971.6|29921.6|515
1583445000000|2020-03-05 21:50:00|29990.2|29940.2|29975.5|29925.5|29996.2|29958.9|29972.6|29922.6|517
1583445300000|2020-03-05 21:55:00|29976|29926|29979.9|29897.7|30004.3|29946.6|29973.1|29897.7|396
1583445600000|2020-03-05 22:00:00|29979.5|29898.8|29979.2|29905.8|29983.3|29905.8|29973.7|29888.9|73
1583445900000|2020-03-05 22:05:00|29991.3|29891.3|29993.7|29900.6|30009.1|29914|29973.9|29882.1|295
1583446200000|2020-03-05 22:10:00|29992.7|29901.1|29988.3|29913|30001.1|29924|29981.8|29899.2|225
1583446500000|2020-03-05 22:15:00|29987.7|29914.6|29993.6|29906.7|30001.6|29916.9|29979|29896.6|291
1583446800000|2020-03-05 22:20:00|29985.7|29907.3|29992.8|29910.6|30000.9|29926|29985|29900.3|298
1583447100000|2020-03-05 22:25:00|29993.1|29909.4|30008.5|29910.5|30016.3|29919.1|29982.1|29898.8|308
1583447400000|2020-03-05 22:30:00|30012.2|29909.4|29999.2|29912.4|30021.5|29924|29992.1|29897.9|571
1583447700000|2020-03-05 22:35:00|29999.8|29912.6|30013.5|29915.3|30016.3|29924.6|29994.9|29899.5|480
1583448000000|2020-03-05 22:40:00|30005.1|29915.7|30004.3|29905.7|30014.3|29923|29998.3|29901.1|479
1583448300000|2020-03-05 22:45:00|30005.9|29904.8|30002.8|29905.2|30008.1|29916.4|29995.8|29901.3|504
1583448600000|2020-03-05 22:50:00|29999.5|29906.8|30000|29913.7|30010|29917.8|29995.5|29893.9|494
1583448900000|2020-03-05 22:55:00|30003.1|29911.3|30003.5|29909.3|30009.1|29931|29997.1|29904|473
1583449200000|2020-03-05 23:00:00|30002|29909.8|29995.3|29928.1|30008.6|29945.9|29987.9|29888.8|674
1583449500000|2020-03-05 23:05:00|29994.9|29927.8|29994.9|29944.2|30009.6|29953.5|29990.8|29926.7|636
1583449800000|2020-03-05 23:10:00|29993.3|29941.7|30004.8|29938.1|30011.5|29950.5|29993.3|29931|348
1583450100000|2020-03-05 23:15:00|30005.6|29941.8|29996|29946|30007.1|29956.2|29993.4|29932.8|425
1583450400000|2020-03-05 23:20:00|29996.6|29946.6|29997.8|29942.4|30006.8|29947.6|29991.3|29929.5|391
1583450700000|2020-03-05 23:25:00|29997.9|29942.3|30001.2|29942.1|30005.3|29950.6|29994.8|29930.1|332
1583451000000|2020-03-05 23:30:00|29997.7|29940.5|29999.9|29948|30012.6|29951.6|29995.2|29934.5|415
1583451300000|2020-03-05 23:35:00|29999.4|29948.6|30001.9|29942.9|30013.8|29956.2|29997.7|29936.7|429
1583451600000|2020-03-05 23:40:00|30001.8|29943.1|30003.2|29940.1|30016|29955|29997.8|29934.7|388
1583451900000|2020-03-05 23:45:00|30003.4|29940.8|29997.1|29947.1|30006.7|29953|29991.1|29927.1|458
1583452200000|2020-03-05 23:50:00|29994.8|29944.8|30007.9|29951.2|30014.4|29963|29994|29929|486
1583452500000|2020-03-05 23:55:00|30007.8|29951.3|30016.5|29949.9|30021|29964|30003.7|29942.9|463
1583366400000|2020-03-05 00:00:00|30180.5|30130.5|30183.4|30133.4|30184.2|30148.8|30165|30126|444
1583366700000|2020-03-05 00:05:00|30183.2|30133.2|30192.5|30142.5|30195.2|30160.5|30171.8|30132.2|370
1583367000000|2020-03-05 00:10:00|30192.7|30142.7|30193.8|30143.8|30196.2|30159.6|30176.7|30140.4|319
1583367300000|2020-03-05 00:15:00|30194|30144|30187.5|30137.5|30195.1|30157.7|30172.9|30133.9|362
1583367600000|2020-03-05 00:20:00|30187.2|30137.2|30183.5|30133.5|30189.1|30153.7|30167.4|30130.7|365
1583367900000|2020-03-05 00:25:00|30183.6|30133.6|30183.8|30133.8|30185|30150|30168.8|30131.4|263
1583368200000|2020-03-05 00:30:00|30184.4|30134.4|30182.3|30132.3|30186.3|30150.5|30166.8|30126.6|329
1583368500000|2020-03-05 00:35:00|30181|30131|30172|30122|30183.9|30148.9|30167.6|30117.6|425
1583368800000|2020-03-05 00:40:00|30172.2|30122.2|30174.3|30124.3|30177.5|30142.5|30156.5|30118.6|402
1583369100000|2020-03-05 00:45:00|30174.7|30124.7|30169.4|30119.4|30175.7|30141.1|30157.2|30116.5|285
1583369400000|2020-03-05 00:50:00|30169.6|30119.6|30183.1|30133.1|30186.1|30139|30159|30114.2|481
1583369700000|2020-03-05 00:55:00|30182.8|30132.8|30185|30135|30188.4|30151.6|30168|30126.3|391
1583370000000|2020-03-05 01:00:00|30182.4|30132.4|30189.9|30139.9|30191|30155.4|30169|30132|376
1583370300000|2020-03-05 01:05:00|30190|30140|30185.3|30135.3|30193.2|30157.1|30172.8|30134.3|391
1583370600000|2020-03-05 01:10:00|30185.2|30135.2|30190.9|30140.9|30192|30157.7|30173.1|30135.2|291
1583370900000|2020-03-05 01:15:00|30190.7|30140.7|30187.8|30137.8|30193.6|30157.8|30172.4|30131.7|369
1583371200000|2020-03-05 01:20:00|30185.4|30135.4|30188.1|30138.1|30191.9|30155.8|30172.1|30135.4|276
1583371500000|2020-03-05 01:25:00|30188.3|30138.3|30187.9|30137.9|30193.2|30154.8|30171.6|30136|336
1583371800000|2020-03-05 01:30:00|30188.9|30138.9|30172.3|30152.3|30191|30154.6|30171.7|30131.8|227
1583372100000|2020-03-05 01:35:00|30186.9|30136.9|30185.7|30135.7|30188|30153.2|30170.8|30134.9|191
1583372400000|2020-03-05 01:40:00|30185.9|30135.9|30168.8|30148.8|30187|30152.5|30168|30133.2|220
1583372700000|2020-03-05 01:45:00|30168.9|30148.9|30180.8|30130.8|30191.6|30150.1|30165.2|30130.2|297
1583373000000|2020-03-05 01:50:00|30181.7|30131.7|30181.6|30131.6|30192.5|30147.2|30165.1|30129.8|244
1583373300000|2020-03-05 01:55:00|30181.8|30131.8|30184.8|30134.8|30189.1|30147.7|30164.9|30130.1|260
1583373600000|2020-03-05 02:00:00|30185.9|30135.9|30180.4|30130.4|30187.1|30148.1|30164.8|30125.5|268
1583373900000|2020-03-05 02:05:00|30180.6|30130.6|30174.1|30124.1|30180.6|30145.8|30160.9|30120.1|297
1583374200000|2020-03-05 02:10:00|30174.4|30124.4|30162|30142|30177.8|30143.2|30159.7|30120.8|236
1583374500000|2020-03-05 02:15:00|30161.7|30141.7|30160.8|30140.8|30177.5|30141.7|30157.4|30117.8|378
1583374800000|2020-03-05 02:20:00|30160.7|30140.7|30158|30138|30178.1|30143.4|30157.8|30121.7|282
1583375100000|2020-03-05 02:25:00|30173|30123|30158.1|30138.1|30173.1|30138.9|30157.2|30119|189
1583375400000|2020-03-05 02:30:00|30158|30138|30177|30127|30178.4|30140.8|30156.5|30119.8|249
1583375700000|2020-03-05 02:35:00|30176.5|30126.5|30169.9|30119.9|30178|30137.8|30153.9|30118|345
1583376000000|2020-03-05 02:40:00|30157|30137|30170.5|30120.5|30177.2|30138|30152.9|30117.7|304
1583376300000|2020-03-05 02:45:00|30170.1|30120.1|30170.1|30120.1|30174.5|30135.9|30153|30117.9|250
1583376600000|2020-03-05 02:50:00|30170.3|30120.3|30156.3|30136.3|30172.3|30137.1|30154.8|30119.4|215
1583376900000|2020-03-05 02:55:00|30156|30136|30155.4|30135.4|30171.5|30136.7|30152.5|30117.9|260
1583377200000|2020-03-05 03:00:00|30155.5|30135.5|30174.5|30124.5|30177.1|30136.4|30152.1|30115|300
1583377500000|2020-03-05 03:05:00|30174|30124|30155.9|30135.9|30178.1|30138.6|30154.7|30120.3|265
1583377800000|2020-03-05 03:10:00|30157.2|30137.2|30172.9|30122.9|30176.2|30138.7|30156.1|30120.7|206
1583378100000|2020-03-05 03:15:00|30173|30123|30160|30140|30177.5|30140.6|30157.9|30120.8|181
1583378400000|2020-03-05 03:20:00|30159.9|30139.9|30176.2|30126.2|30176.3|30141.8|30159.9|30119.2|238
1583378700000|2020-03-05 03:25:00|30176.1|30126.1|30163|30143|30183.7|30144.2|30161|30126.1|260
1583379000000|2020-03-05 03:30:00|30163.2|30143.2|30166.7|30146.7|30189.8|30149.4|30162.9|30129.9|266
1583379300000|2020-03-05 03:35:00|30166.5|30146.5|30164.8|30144.8|30183.8|30148.5|30163.3|30126.5|214
1583379600000|2020-03-05 03:40:00|30164.6|30144.6|30166|30146|30180.2|30147.3|30161|30128.2|265
1583379900000|2020-03-05 03:45:00|30166.1|30146.1|30183.6|30133.6|30189.1|30149|30164.4|30129.2|412
1583380200000|2020-03-05 03:50:00|30184.1|30134.1|30167.4|30147.4|30189.3|30148.6|30163.6|30129.2|300
1583380500000|2020-03-05 03:55:00|30167.3|30147.3|30185.2|30135.2|30190.6|30147.6|30165.4|30130.7|202
1583380800000|2020-03-05 04:00:00|30185.5|30135.5|30169|30149|30188.5|30150.2|30166|30131.1|263
1583381100000|2020-03-05 04:05:00|30168.5|30148.5|30169.4|30149.4|30187.8|30151.7|30166.9|30131.4|277
1583381400000|2020-03-05 04:10:00|30167.7|30147.7|30168|30148|30187.7|30152.9|30167.7|30131.1|243
1583381700000|2020-03-05 04:15:00|30168.8|30148.8|30168.2|30148.2|30185.5|30150.9|30166|30127.1|254
1583382000000|2020-03-05 04:20:00|30168.1|30148.1|30181.1|30131.1|30183.8|30149.6|30164.5|30126.9|323
1583382300000|2020-03-05 04:25:00|30178.9|30128.9|30167.4|30147.4|30183.2|30149.1|30165.8|30128.5|228
1583382600000|2020-03-05 04:30:00|30167.6|30147.6|30166.8|30146.8|30184.8|30149.7|30166.6|30130|226
1583382900000|2020-03-05 04:35:00|30167.2|30147.2|30177.6|30127.6|30182.3|30148|30164.6|30126.6|210
1583383200000|2020-03-05 04:40:00|30179|30129|30165.9|30145.9|30184.1|30147.8|30164.2|30125.6|263
1583383500000|2020-03-05 04:45:00|30166|30146|30178.4|30128.4|30183.1|30148.3|30165.4|30125.4|266
1583383800000|2020-03-05 04:50:00|30178.5|30128.5|30181.2|30131.2|30183.1|30149.7|30166.1|30126.9|250
1583384100000|2020-03-05 04:55:00|30180.7|30130.7|30181.9|30131.9|30184.4|30149.9|30165.1|30127.7|223
1583384400000|2020-03-05 05:00:00|30182.1|30132.1|30161.5|30141.5|30182.1|30146.1|30160.7|30123.8|225
1583384700000|2020-03-05 05:05:00|30161.3|30141.3|30161.7|30141.7|30177|30142.2|30160.9|30121.6|179
1583385000000|2020-03-05 05:10:00|30161.8|30141.8|30162.5|30142.5|30177.3|30144|30160.7|30125.8|212
1583385300000|2020-03-05 05:15:00|30162.4|30142.4|30164.6|30144.6|30180.5|30145.9|30161.3|30126.7|219
1583385600000|2020-03-05 05:20:00|30164.4|30144.4|30183.2|30133.2|30186.5|30150.7|30163.2|30129.6|172
1583385900000|2020-03-05 05:25:00|30183.5|30133.5|30188.9|30138.9|30190|30153.8|30169.1|30132.1|247
1583386200000|2020-03-05 05:30:00|30189.2|30139.2|30187.6|30137.6|30193.5|30155.9|30171.1|30136.2|296
1583386500000|2020-03-05 05:35:00|30187.8|30137.8|30174.4|30154.4|30190.3|30155.2|30172.8|30134.8|289
1583386800000|2020-03-05 05:40:00|30174.5|30154.5|30175.5|30155.5|30190.7|30155.6|30173.4|30133.4|280
1583387100000|2020-03-05 05:45:00|30175.3|30155.3|30192.3|30142.3|30193.6|30155.9|30171|30134.1|304
1583387400000|2020-03-05 05:50:00|30192.5|30142.5|30192.8|30142.8|30197.5|30157.7|30173.3|30136.7|294
1583387700000|2020-03-05 05:55:00|30187.7|30137.7|30176.4|30156.4|30198.6|30157.8|30175.7|30134.7|302
1583388000000|2020-03-05 06:00:00|30176.7|30156.7|30172.8|30152.8|30193|30156.9|30172.1|30137.9|379
1583388300000|2020-03-05 06:05:00|30173.1|30153.1|30185.5|30135.5|30192.2|30157.5|30170.4|30134.9|347
1583388600000|2020-03-05 06:10:00|30185.4|30135.4|30169.6|30149.6|30186.8|30152|30163|30130.7|369
1583388900000|2020-03-05 06:15:00|30169.4|30149.4|30183.2|30133.2|30186.5|30150.9|30166.1|30131.4|329
1583389200000|2020-03-05 06:20:00|30183.4|30133.4|30181|30131|30187.2|30151.9|30163.2|30128.7|361
1583389500000|2020-03-05 06:25:00|30180.9|30130.9|30181.3|30131.3|30183.8|30148.1|30163.3|30129.3|358
1583389800000|2020-03-05 06:30:00|30181.2|30131.2|30184.4|30134.4|30185.8|30150.3|30167.1|30131.2|360
1583390100000|2020-03-05 06:35:00|30184.2|30134.2|30184.1|30134.1|30186.7|30151|30167.1|30132|279
1583390400000|2020-03-05 06:40:00|30184.7|30134.7|30170.7|30150.7|30185.8|30150.7|30165|30130.5|299
1583390700000|2020-03-05 06:45:00|30187|30137|30193.6|30143.6|30196.2|30159.3|30172.4|30135.7|426
1583391000000|2020-03-05 06:50:00|30193.5|30143.5|30197.6|30147.6|30201.6|30164.4|30175.2|30140.6|386
1583391300000|2020-03-05 06:55:00|30197.3|30147.3|30196.9|30146.9|30198.7|30162.9|30177|30142.5|363
1583391600000|2020-03-05 07:00:00|30196.5|30146.5|30199.6|30149.6|30211.8|30170.3|30176.7|30141.9|543
1583391900000|2020-03-05 07:05:00|30200|30150|30201.3|30151.3|30207.5|30172.5|30188|30146.6|576
1583392200000|2020-03-05 07:10:00|30200.3|30150.3|30199.7|30149.7|30204.9|30168.7|30184.9|30140.8|617
1583392500000|2020-03-05 07:15:00|30199.5|30149.5|30200.5|30150.5|30201.5|30151.5|30191|30141|510
1583392800000|2020-03-05 07:20:00|30199.6|30149.6|30199.5|30149.5|30204.3|30154.3|30195.6|30145.6|555
1583393100000|2020-03-05 07:25:00|30199.6|30149.6|30193.5|30143.5|30208.6|30166.8|30186.7|30140.6|500
1583393400000|2020-03-05 07:30:00|30193.8|30143.8|30196.5|30146.5|30200.7|30159.3|30179.3|30141.5|434
1583393700000|2020-03-05 07:35:00|30197.1|30147.1|30164.2|30109.6|30198.9|30163|30156.4|30103.8|414
1583394000000|2020-03-05 07:40:00|30162|30112|30171.4|30121.4|30192.4|30158.8|30147.5|30097.5|658
1583394300000|2020-03-05 07:45:00|30171.6|30121.6|30187.2|30167.2|30187.7|30167.7|30170.7|30120.7|658
1583394600000|2020-03-05 07:50:00|30186.8|30166.8|30219.3|30199.3|30220.6|30200.6|30185.9|30165.9|693
1583394900000|2020-03-05 07:55:00|30219.2|30199.2|30206.7|30186.7|30226.3|30202.7|30193.6|30152.2|789
1583395200000|2020-03-05 08:00:00|30206.8|30186.8|30194.4|30174.4|30213.1|30193.1|30191|30171|770
1583395500000|2020-03-05 08:05:00|30194.5|30174.5|30197|30177|30200|30180|30186.9|30166.9|716
1583395800000|2020-03-05 08:10:00|30197.1|30177.1|30200|30180|30211.2|30183.5|30187.8|30158|596
1583396100000|2020-03-05 08:15:00|30199.5|30179.5|30206|30186|30213.7|30189.8|30193.6|30162|614
1583396400000|2020-03-05 08:20:00|30204.8|30184.8|30199.2|30179.2|30213.2|30190.1|30183.6|30152.3|733
1583396700000|2020-03-05 08:25:00|30199.6|30179.6|30230.2|30210.2|30236.5|30216.5|30198.3|30178.3|676
1583397000000|2020-03-05 08:30:00|30230|30210|30209.9|30189.9|30230.2|30210.2|30208.7|30188.7|661
1583397300000|2020-03-05 08:35:00|30209.5|30189.5|30211.6|30191.6|30216.4|30196.4|30207.9|30187.9|562
1583397600000|2020-03-05 08:40:00|30211.9|30191.9|30205.2|30185.2|30217|30197|30204.3|30184.3|593
1583397900000|2020-03-05 08:45:00|30205|30185|30201.3|30181.3|30210|30190|30193|30173|585
1583398200000|2020-03-05 08:50:00|30201.4|30181.4|30188.7|30168.7|30203|30183|30184.9|30164.9|674
1583398500000|2020-03-05 08:55:00|30189.6|30169.6|30191|30171|30192.6|30172.6|30183.3|30163.3|697
1583398800000|2020-03-05 09:00:00|30190.5|30170.5|30187.6|30167.6|30202.7|30182.7|30185.1|30165.1|617
1583399100000|2020-03-05 09:05:00|30187.9|30167.9|30198.5|30178.5|30207.1|30187.1|30184.3|30164.3|701
1583399400000|2020-03-05 09:10:00|30198.3|30178.3|30200.5|30180.5|30213.6|30191.1|30193.8|30158.8|585
1583399700000|2020-03-05 09:15:00|30200.4|30180.4|30203.4|30183.4|30223.6|30203.6|30197.3|30177.3|613
1583400000000|2020-03-05 09:20:00|30203.2|30183.2|30192.9|30172.9|30204|30184|30187.7|30167.7|621
1583400300000|2020-03-05 09:25:00|30193|30173|30157.7|30137.7|30194.9|30174.9|30151.2|30131.2|693
1583400600000|2020-03-05 09:30:00|30157.4|30137.4|30155.2|30135.2|30158.7|30138.7|30152.3|30132.3|645
1583400900000|2020-03-05 09:35:00|30155.1|30135.1|30146.3|30126.3|30160.7|30140.7|30144.7|30124.7|640
1583401200000|2020-03-05 09:40:00|30145.9|30125.9|30125.5|30105.5|30146.1|30126.1|30123|30103|699
1583401500000|2020-03-05 09:45:00|30125.6|30105.6|30109|30089|30125.6|30105.6|30103.1|30072.2|704
1583401800000|2020-03-05 09:50:00|30109.6|30089.6|30107.6|30087.6|30113.9|30093.9|30100.7|30080.7|619
1583402100000|2020-03-05 09:55:00|30106.8|30086.8|30089.5|30069.5|30108.9|30088.9|30087.5|30067.5|706
1583402400000|2020-03-05 10:00:00|30089.7|30069.7|30109|30089|30112.3|30092.3|30082.3|30062.3|668
1583402700000|2020-03-05 10:05:00|30109.3|30089.3|30099.2|30079.2|30109.3|30089.3|30095.7|30075.7|672
1583403000000|2020-03-05 10:10:00|30099.4|30079.4|30095.4|30075.4|30106.3|30086.3|30094.3|30074.3|653
1583403300000|2020-03-05 10:15:00|30095.3|30075.3|30087|30067|30109.8|30089.8|30086|30066|693
1583403600000|2020-03-05 10:20:00|30086.8|30066.8|30082.8|30062.8|30092.9|30072.9|30081|30061|537
1583403900000|2020-03-05 10:25:00|30083.1|30063.1|30091.7|30071.7|30092.9|30072.9|30080.1|30060.1|627
1583404200000|2020-03-05 10:30:00|30091.2|30071.2|30074.6|30054.6|30094.5|30074.5|30069.4|30049.4|689
1583404500000|2020-03-05 10:35:00|30074.9|30054.9|30098.2|30078.2|30099.7|30079.7|30067|30047|722
1583404800000|2020-03-05 10:40:00|30098.5|30078.5|30095.5|30075.5|30108.7|30088.7|30093.3|30073.3|550
1583405100000|2020-03-05 10:45:00|30095.8|30075.8|30103.1|30083.1|30103.8|30083.8|30093.7|30073.7|760
1583405400000|2020-03-05 10:50:00|30102.9|30082.9|30088.9|30068.9|30105.5|30085.5|30070.9|30050.9|660
1583405700000|2020-03-05 10:55:00|30089|30069|30069.7|30049.7|30090.7|30070.7|30068.4|30048.4|708
1583406000000|2020-03-05 11:00:00|30069.5|30049.5|30089.5|30069.5|30090.2|30070.2|30069.4|30049.4|689
1583406300000|2020-03-05 11:05:00|30089.4|30069.4|30109.4|30089.4|30110.1|30090.1|30086.7|30066.7|764
1583406600000|2020-03-05 11:10:00|30109.3|30089.3|30100.9|30080.9|30110.1|30090.1|30096.9|30076.9|616
1583406900000|2020-03-05 11:15:00|30100.7|30080.7|30093.1|30073.1|30102.6|30082.6|30092|30072|510
1583407200000|2020-03-05 11:20:00|30092.4|30072.4|30083.5|30063.5|30098.9|30078.9|30080.4|30060.4|523
1583407500000|2020-03-05 11:25:00|30083.4|30063.4|30081.4|30061.4|30092.7|30072.7|30078|30058|616
1583407800000|2020-03-05 11:30:00|30081.7|30061.7|30066.5|30046.5|30088.7|30068.7|30066.3|30046.3|590
1583408100000|2020-03-05 11:35:00|30067.2|30047.2|30062.1|30042.1|30071.9|30051.9|30054.9|30034.9|612
1583408400000|2020-03-05 11:40:00|30060.8|30040.8|30061.9|30041.9|30065.6|30045.6|30047.1|30027.1|509
1583408700000|2020-03-05 11:45:00|30063.2|30043.2|30051|30031|30063.7|30043.7|30047.7|30027.7|595
1583409000000|2020-03-05 11:50:00|30051.6|30031.6|30050.6|30030.6|30055.7|30035.7|30035.6|30015.6|712
1583409300000|2020-03-05 11:55:00|30051.2|30031.2|30047.7|30027.7|30052.5|30032.5|30043.7|30023.7|674
1583409600000|2020-03-05 12:00:00|30047.8|30027.8|30052.3|30032.3|30055.3|30035.3|30044.4|30024.4|635
1583409900000|2020-03-05 12:05:00|30051.1|30031.1|30032|30012|30054.5|30034.5|30027.9|30007.9|690
1583410200000|2020-03-05 12:10:00|30031.8|30011.8|30016.4|29996.4|30034.6|30014.6|30015.7|29995.7|690
1583410500000|2020-03-05 12:15:00|30016.2|29996.2|30000.1|29980.1|30019.1|29999.1|29998.1|29978.1|723
1583410800000|2020-03-05 12:20:00|30000.4|29980.4|30003.7|29983.7|30009.6|29989.6|29995.9|29975.9|725
1583411100000|2020-03-05 12:25:00|30003.5|29983.5|30028.2|30008.2|30028.8|30008.8|30001.9|29981.9|693
1583411400000|2020-03-05 12:30:00|30028.5|30008.5|30015.1|29995.1|30030.1|30010.1|30010.3|29990.3|689
1583411700000|2020-03-05 12:35:00|30014.7|29994.7|30008.2|29988.2|30018.9|29998.9|30007|29987|599
1583412000000|2020-03-05 12:40:00|30008.3|29988.3|29994.9|29974.9|30008.5|29988.5|29989.5|29969.5|707
1583412300000|2020-03-05 12:45:00|29995|29975|30007.7|29987.7|30015.1|29995.1|29994.2|29974.2|649
1583412600000|2020-03-05 12:50:00|30007.9|29987.9|30017.7|29997.7|30023.6|30003.6|30007.9|29987.9|650
1583412900000|2020-03-05 12:55:00|30017.8|29997.8|30009.5|29989.5|30020.7|30000.7|30000.1|29980.1|762
1583413200000|2020-03-05 13:00:00|30009.2|29989.2|30002.4|29982.4|30018.2|29998.2|29996.2|29976.2|855
1583413500000|2020-03-05 13:05:00|30002.6|29982.6|30001.3|29981.3|30004.7|29984.7|29993.2|29973.2|649
1583413800000|2020-03-05 13:10:00|30001|29981|30016.9|29996.9|30017|29997|29999.5|29979.5|703
1583414100000|2020-03-05 13:15:00|30016.1|29996.1|30005.6|29985.6|30016.1|29996.1|30002.8|29982.8|669
1583414400000|2020-03-05 13:20:00|30005.4|29985.4|30004|29984|30010.2|29990.2|29995.8|29975.8|800
1583414700000|2020-03-05 13:25:00|30003.8|29983.8|30011.7|29991.7|30028.6|30004.7|30003.8|29977.7|728
1583415000000|2020-03-05 13:30:00|30012.3|29992.3|30015.5|29995.5|30024.3|30003.8|29998.9|29971.8|795
1583415300000|2020-03-05 13:35:00|30015.2|29995.2|30016.1|29996.1|30030.2|30010.2|30006.5|29986.5|845
1583415600000|2020-03-05 13:40:00|30015.2|29995.2|30030.3|30010.3|30055.3|30028.6|30013.9|29993.9|837
1583415900000|2020-03-05 13:45:00|30030.5|30010.5|30013.4|29993.4|30032.5|30012.5|30011.2|29991.2|868
1583416200000|2020-03-05 13:50:00|30013.2|29993.2|30026.9|30006.9|30029.3|30009.3|30007.6|29987.6|749
1583416500000|2020-03-05 13:55:00|30027.1|30007.1|30016.5|29996.5|30028.5|30008.5|30013.1|29993.1|653
1583416800000|2020-03-05 14:00:00|30016|29996|30027.5|30007.5|30029.6|30009.6|30012.7|29992.7|705
1583417100000|2020-03-05 14:05:00|30027.2|30007.2|30014.7|29994.7|30029|30009|30012.6|29992.6|720
1583417400000|2020-03-05 14:10:00|30014.8|29994.8|30024.6|30004.6|30031.8|30011.8|30013.2|29993.2|699
1583417700000|2020-03-05 14:15:00|30024.5|30004.5|30030.7|29980.7|30046.3|30014.4|30012|29978.2|605
1583418000000|2020-03-05 14:20:00|30030.1|29980.1|30013.8|29993.8|30036.7|30003.1|30011.2|29979.1|566
1583418300000|2020-03-05 14:25:00|30014|29994|29987.2|29967.2|30016.1|29996.1|29980.9|29960.9|618
1583418600000|2020-03-05 14:30:00|29986.9|29966.9|30004.2|29984.2|30004.9|29984.9|29985|29965|644
1583418900000|2020-03-05 14:35:00|30003.4|29983.4|30010|29990|30017.5|29997.5|30000.2|29980.2|607
1583419200000|2020-03-05 14:40:00|30010.3|29990.3|30018.2|29998.2|30020.9|30000.9|30006.9|29986.9|583
1583419500000|2020-03-05 14:45:00|30018|29998|30017.7|29997.7|30036.2|30016.2|30012.9|29992.9|632
1583419800000|2020-03-05 14:50:00|30017.2|29997.2|30029|30009|30031|30011|30016.8|29996.8|644
1583420100000|2020-03-05 14:55:00|30028.7|30008.7|30045.1|29995.1|30046.2|30015.5|30021.4|29994.8|577
1583420400000|2020-03-05 15:00:00|30045.8|29995.8|30036.4|30016.4|30049|30021|30018.3|29995.8|664
1583420700000|2020-03-05 15:05:00|30036|30016|30068.8|30048.8|30078.2|30058.2|30033.6|30013.6|684
1583421000000|2020-03-05 15:10:00|30067.9|30047.9|30100|30080|30102.4|30082.4|30065.7|30045.7|649
1583421300000|2020-03-05 15:15:00|30099.8|30079.8|30076.2|30056.2|30099.8|30079.8|30074.5|30054.5|687
1583421600000|2020-03-05 15:20:00|30075.7|30055.7|30095.9|30075.9|30098.9|30078.9|30066.4|30041.3|632
1583421900000|2020-03-05 15:25:00|30096|30076|30092.6|30072.6|30102.7|30082.7|30089.2|30069.2|611
1583422200000|2020-03-05 15:30:00|30092.8|30072.8|30118.7|30098.7|30129.2|30109.2|30092|30072|685
1583422500000|2020-03-05 15:35:00|30118.8|30098.8|30118.3|30098.3|30120.7|30100.7|30106.4|30086.4|599
1583422800000|2020-03-05 15:40:00|30118.4|30098.4|30136.5|30116.5|30159|30134.1|30113.3|30093.3|685
1583423100000|2020-03-05 15:45:00|30136.6|30116.6|30128|30108|30150|30122.6|30112.4|30084.1|663
1583423400000|2020-03-05 15:50:00|30127.6|30107.6|30116.2|30066.2|30128.5|30108.5|30091.9|30064.5|684
1583423700000|2020-03-05 15:55:00|30116|30066|30077.3|30057.3|30124.1|30093.5|30076.9|30046.4|742
1583424000000|2020-03-05 16:00:00|30077.5|30057.5|30070.3|30050.3|30086.8|30059.3|30057.5|30029.1|711
1583424300000|2020-03-05 16:05:00|30069.5|30049.5|30089.7|30039.7|30094.4|30059.3|30062.9|30033.7|671
1583424600000|2020-03-05 16:10:00|30089.2|30039.2|30061.7|30041.7|30091.7|30065.5|30051.8|30030.2|629
1583424900000|2020-03-05 16:15:00|30060.1|30040.1|30067.4|30047.4|30083.1|30048.4|30046.1|30020.7|585
1583425200000|2020-03-05 16:20:00|30067.8|30047.8|30072.2|30052.2|30101|30075.2|30065.8|30036.4|631
1583425500000|2020-03-05 16:25:00|30070.7|30050.7|30065|30045|30071.8|30051.8|30062|30042|553
1583425800000|2020-03-05 16:30:00|30064.6|30044.6|30048|30028|30064.9|30044.9|30047.4|30027.4|552
1583426100000|2020-03-05 16:35:00|30047.8|30027.8|30048.1|30028.1|30054.2|30034.2|30043.5|30023.5|538
1583426400000|2020-03-05 16:40:00|30048.2|30028.2|30036.4|30016.4|30049.2|30029.2|30014.9|29994.9|629
1583426700000|2020-03-05 16:45:00|30035.8|30015.8|30026.9|30006.9|30039.9|30019.9|30024.9|30004.9|681
1583427000000|2020-03-05 16:50:00|30026.7|30006.7|30024.3|30004.3|30037.6|30017.6|30021.2|30001.2|616
1583427300000|2020-03-05 16:55:00|30024.8|30004.8|30020.4|30000.4|30031.9|30004.9|30010|29980.7|638
1583427600000|2020-03-05 17:00:00|30020.3|30000.3|30020.5|30000.5|30038.2|30002.6|30010.7|29976|652
1583427900000|2020-03-05 17:05:00|30022.4|30002.4|30055|30035|30078|30042|30021.7|29986.8|747
1583428200000|2020-03-05 17:10:00|30055.4|30035.4|30064.3|30044.3|30085.2|30046.3|30052.2|30016.4|649
1583428500000|2020-03-05 17:15:00|30064.2|30044.2|30071.8|30051.8|30080.9|30060.9|30063.1|30043.1|679
1583428800000|2020-03-05 17:20:00|30072.3|30052.3|30046.7|30026.7|30074.1|30054.1|30042|30022|615
1583429100000|2020-03-05 17:25:00|30046.8|30026.8|30050.6|30030.6|30063.2|30033.5|30039.8|30010.9|639
1583429400000|2020-03-05 17:30:00|30050.3|30030.3|30067.9|30017.9|30069.8|30035.4|30040|30004.3|574
1583429700000|2020-03-05 17:35:00|30067.8|30017.8|30073.5|30023.5|30080.9|30045|30048.8|30014.9|709
1583430000000|2020-03-05 17:40:00|30073.4|30023.4|30047.2|30027.2|30074.4|30034.4|30046.8|30006.4|729
1583430300000|2020-03-05 17:45:00|30047.6|30027.6|30057.3|30007.3|30065.3|30030.2|30042.8|30003.1|778
1583430600000|2020-03-05 17:50:00|30056.6|30006.6|30045.8|29995.8|30062.9|30026.6|30035.4|29985.4|730
1583430900000|2020-03-05 17:55:00|30045.6|29995.6|30029|30009|30055.8|30015.3|30024.1|29994.7|687
1583431200000|2020-03-05 18:00:00|30028.8|30008.8|30042.2|30022.2|30058.3|30031.5|30021.3|30001.3|698
1583431500000|2020-03-05 18:05:00|30042.3|30022.3|30031.2|30011.2|30054.5|30023.9|30027.9|30004.5|551
1583431800000|2020-03-05 18:10:00|30031.3|30011.3|30034.5|30014.5|30037.4|30017.4|30025.7|30005.7|566
1583432100000|2020-03-05 18:15:00|30034.2|30014.2|30051|30031|30052.1|30032.1|30028.4|30008.4|598
1583432400000|2020-03-05 18:20:00|30052.1|30032.1|30038|30018|30052.3|30032.3|30036.9|30016.9|504
1583432700000|2020-03-05 18:25:00|30037.8|30017.8|30040.7|30020.7|30041.1|30021.1|30032|30012|582
1583433000000|2020-03-05 18:30:00|30040.3|30020.3|30055.7|30035.7|30057.3|30037.3|30037.6|30017.6|605
1583433300000|2020-03-05 18:35:00|30056.4|30036.4|30059.8|30039.8|30076.4|30044.1|30051.9|30024.9|602
1583433600000|2020-03-05 18:40:00|30059.3|30039.3|30061.5|30041.5|30064.5|30044.5|30054.2|30034.2|483
1583433900000|2020-03-05 18:45:00|30061.6|30041.6|30078.6|30058.6|30093.4|30058.8|30060.3|30040.3|538
1583434200000|2020-03-05 18:50:00|30078.5|30058.5|30095.1|30045.1|30102.9|30068.9|30069.1|30037.7|549
1583434500000|2020-03-05 18:55:00|30095|30045|30088.5|30068.5|30108.5|30074.1|30080.1|30045|546
1583434800000|2020-03-05 19:00:00|30088.7|30068.7|30077.6|30057.6|30096.5|30069.3|30076.6|30046.5|570
1583435100000|2020-03-05 19:05:00|30077.5|30057.5|30081.9|30061.9|30086.9|30066.9|30075.8|30055.8|484
1583435400000|2020-03-05 19:10:00|30081.7|30061.7|30088.8|30068.8|30089.9|30069.9|30078.4|30058.4|547
1583435700000|2020-03-05 19:15:00|30089|30069|30079.4|30059.4|30089.5|30069.5|30077.8|30057.8|468
1583436000000|2020-03-05 19:20:00|30079.5|30059.5|30077.2|30057.2|30093.4|30060.9|30075.4|30043.4|447
1583436300000|2020-03-05 19:25:00|30076.7|30056.7|30074|30054|30080|30060|30068.8|30048.8|527
1583436600000|2020-03-05 19:30:00|30074.1|30054.1|30079.1|30059.1|30095.7|30069.4|30073.6|30044.6|564
1583436900000|2020-03-05 19:35:00|30079.2|30059.2|30079|30059|30100.2|30070.7|30078.4|30050.2|518
1583437200000|2020-03-05 19:40:00|30079.1|30059.1|30073.1|30053.1|30080|30060|30069.5|30049.5|520
1583437500000|2020-03-05 19:45:00|30073.3|30053.3|30075.6|30055.6|30075.8|30055.8|30065.3|30045.3|398
1583437800000|2020-03-05 19:50:00|30075.8|30055.8|30066.4|30046.4|30076.5|30056.5|30064.6|30044.6|463
1583438100000|2020-03-05 19:55:00|30066.5|30046.5|30067.6|30047.6|30069.7|30049.7|30057|30037|476
1583438400000|2020-03-05 20:00:00|30068|30048|30095|30045|30096.8|30062.8|30067.2|30043.8|606
1583438700000|2020-03-05 20:05:00|30095.2|30045.2|30071.3|30051.3|30097.9|30064.5|30071.2|30044.3|598
1583439000000|2020-03-05 20:10:00|30071.4|30051.4|30056.9|30036.9|30076.6|30056.6|30054.1|30034.1|549
1583439300000|2020-03-05 20:15:00|30057.1|30037.1|30027.7|30007.7|30066.1|30040.4|30027.1|30002.9|584
1583439600000|2020-03-05 20:20:00|30027.1|30007.1|30024.4|30004.4|30053.3|30013|30019.5|29983.3|705
1583439900000|2020-03-05 20:25:00|30021.9|30001.9|30011.7|29961.7|30038.5|30003.2|30001.7|29961.1|708
1583440200000|2020-03-05 20:30:00|30011.5|29961.5|30016.2|29958.6|30032.6|29983|30000.2|29950.3|935
1583440500000|2020-03-05 20:35:00|30013|29958|30013.1|29957.9|30017.5|29965.5|29985.1|29924.7|1191
1583440800000|2020-03-05 20:40:00|30011.7|29956.1|30001.8|29981.8|30022.5|29981.8|29997.5|29938.3|1098
1583441100000|2020-03-05 20:45:00|30012.9|29962.9|30016.4|29966.4|30024.8|29974.8|30011.6|29955.4|807
1583441400000|2020-03-05 20:50:00|30016.6|29966.6|30025.4|29975.4|30033.7|29984.2|29992.7|29934.9|870
1583441700000|2020-03-05 20:55:00|30022.5|29972.5|30013.9|29963.9|30023.8|29987|29992.6|29957.3|684
1583442000000|2020-03-05 21:00:00|30013.2|29963.2|30020.2|29970.2|30024.2|29983.9|29990.4|29953.9|653
1583442300000|2020-03-05 21:05:00|30020|29970|29991.9|29971.9|30022|29981|29990.6|29951.9|564
1583442600000|2020-03-05 21:10:00|29991.6|29971.6|29996.5|29946.5|30011.7|29972.3|29980.5|29938.8|540
1583442900000|2020-03-05 21:15:00|29996.7|29946.7|29997.6|29947.6|30013.9|29969|29980.8|29943.9|541
1583443200000|2020-03-05 21:20:00|29996.9|29946.9|29997.8|29947.8|30004.1|29967.1|29983.4|29927.5|422
1583443500000|2020-03-05 21:25:00|29997.7|29947.7|29990.9|29940.9|30001.2|29961.3|29981.3|29928.5|551
1583443800000|2020-03-05 21:30:00|29991.8|29941.8|30000.1|29950.1|30000.1|29950.1|29987.6|29937.6|426
1583444100000|2020-03-05 21:35:00|29999.1|29949.1|29990.3|29940.3|30002.2|29952.2|29987.7|29937.7|388
1583444400000|2020-03-05 21:40:00|29990.6|29940.6|29977.3|29927.3|29992.1|29942.1|29970|29920|491
1583444700000|2020-03-05 21:45:00|29976.6|29926.6|29989.7|29939.7|29992.2|29942.2|29971.6|29921.6|515
1583445000000|2020-03-05 21:50:00|29990.2|29940.2|29975.5|29925.5|29996.2|29958.9|29972.6|29922.6|517
1583445300000|2020-03-05 21:55:00|29976|29926|29979.9|29897.7|30004.3|29946.6|29973.1|29897.7|396
1583445600000|2020-03-05 22:00:00|29979.5|29898.8|29979.2|29905.8|29983.3|29905.8|29973.7|29888.9|73
1583445900000|2020-03-05 22:05:00|29991.3|29891.3|29993.7|29900.6|30009.1|29914|29973.9|29882.1|295
1583446200000|2020-03-05 22:10:00|29992.7|29901.1|29988.3|29913|30001.1|29924|29981.8|29899.2|225
1583446500000|2020-03-05 22:15:00|29987.7|29914.6|29993.6|29906.7|30001.6|29916.9|29979|29896.6|291
1583446800000|2020-03-05 22:20:00|29985.7|29907.3|29992.8|29910.6|30000.9|29926|29985|29900.3|298
1583447100000|2020-03-05 22:25:00|29993.1|29909.4|30008.5|29910.5|30016.3|29919.1|29982.1|29898.8|308
1583447400000|2020-03-05 22:30:00|30012.2|29909.4|29999.2|29912.4|30021.5|29924|29992.1|29897.9|571
1583447700000|2020-03-05 22:35:00|29999.8|29912.6|30013.5|29915.3|30016.3|29924.6|29994.9|29899.5|480
1583448000000|2020-03-05 22:40:00|30005.1|29915.7|30004.3|29905.7|30014.3|29923|29998.3|29901.1|479
1583448300000|2020-03-05 22:45:00|30005.9|29904.8|30002.8|29905.2|30008.1|29916.4|29995.8|29901.3|504
1583448600000|2020-03-05 22:50:00|29999.5|29906.8|30000|29913.7|30010|29917.8|29995.5|29893.9|494
1583448900000|2020-03-05 22:55:00|30003.1|29911.3|30003.5|29909.3|30009.1|29931|29997.1|29904|473
1583449200000|2020-03-05 23:00:00|30002|29909.8|29995.3|29928.1|30008.6|29945.9|29987.9|29888.8|674
1583449500000|2020-03-05 23:05:00|29994.9|29927.8|29994.9|29944.2|30009.6|29953.5|29990.8|29926.7|636
1583449800000|2020-03-05 23:10:00|29993.3|29941.7|30004.8|29938.1|30011.5|29950.5|29993.3|29931|348
1583450100000|2020-03-05 23:15:00|30005.6|29941.8|29996|29946|30007.1|29956.2|29993.4|29932.8|425
1583450400000|2020-03-05 23:20:00|29996.6|29946.6|29997.8|29942.4|30006.8|29947.6|29991.3|29929.5|391
1583450700000|2020-03-05 23:25:00|29997.9|29942.3|30001.2|29942.1|30005.3|29950.6|29994.8|29930.1|332
1583451000000|2020-03-05 23:30:00|29997.7|29940.5|29999.9|29948|30012.6|29951.6|29995.2|29934.5|415
1583451300000|2020-03-05 23:35:00|29999.4|29948.6|30001.9|29942.9|30013.8|29956.2|29997.7|29936.7|429
1583451600000|2020-03-05 23:40:00|30001.8|29943.1|30003.2|29940.1|30016|29955|29997.8|29934.7|388
1583451900000|2020-03-05 23:45:00|30003.4|29940.8|29997.1|29947.1|30006.7|29953|29991.1|29927.1|458
1583452200000|2020-03-05 23:50:00|29994.8|29944.8|30007.9|29951.2|30014.4|29963|29994|29929|486
1583452500000|2020-03-05 23:55:00|30007.8|29951.3|30016.5|29949.9|30021|29964|30003.7|29942.9|463
1583452800000|2020-03-06 00:00:00|30023|29950.1|30022.2|29962.7|30030.4|29975.3|30007.3|29939|605
1583453100000|2020-03-06 00:05:00|30022|29964.5|30014.5|29954.6|30032.7|29976|30008.1|29950.8|500
1583453400000|2020-03-06 00:10:00|30017.1|29951.6|30016.5|29966.5|30023.9|29968.5|30008|29947.3|409
1583453700000|2020-03-06 00:15:00|30011.4|29961.4|30027.9|29977.9|30039.6|29985|30011.4|29950.9|461
1583454000000|2020-03-06 00:20:00|30033.2|29983.2|30036|29986|30041.2|29986|30025.9|29967.6|371
1583454300000|2020-03-06 00:25:00|30035.4|29985.4|30027.2|29966.5|30042.4|29989.5|30021.1|29963.3|426
1583454600000|2020-03-06 00:30:00|30026.5|29965.2|30017.8|29967.3|30033.6|29975|30007.8|29953.3|636
1583454900000|2020-03-06 00:35:00|30010.6|29960.6|30008.7|29943.7|30024.8|29968.8|30004.5|29939.7|630
1583455200000|2020-03-06 00:40:00|29998.2|29946.4|30016.8|29959|30024.2|29960.8|29998.2|29940.4|513
1583455500000|2020-03-06 00:45:00|30013.7|29948.7|30022.8|29972.8|30034|29975.5|30004.9|29946.1|552
1583455800000|2020-03-06 00:50:00|30021.7|29971.7|30050.4|29980.7|30050.9|29999.7|30020.9|29958.9|557
1583456100000|2020-03-06 00:55:00|30049.9|29978.3|30033.1|29958.2|30055.7|29989|30024.8|29955.6|622
1583456400000|2020-03-06 01:00:00|30029.3|29957.9|30022.5|29959.5|30035.3|29973.7|30012.8|29947|642
1583456700000|2020-03-06 01:05:00|30021.8|29958.8|30016.4|29956.7|30027.9|29962.7|30010.7|29946.9|473
1583457000000|2020-03-06 01:10:00|30019.8|29957|30031.6|29965.3|30033.9|29971.6|30009|29946.9|466
1583457300000|2020-03-06 01:15:00|30026.2|29964.7|30022.5|29972.2|30036.3|29982|30009.5|29953.7|525
1583457600000|2020-03-06 01:20:00|30022.2|29971.6|30003.8|29947.9|30028.7|29976|29999.2|29942.6|577
1583457900000|2020-03-06 01:25:00|30002.6|29947.6|30002.6|29952.6|30015.7|29960|29994.7|29928.4|554
1583458200000|2020-03-06 01:30:00|29995.3|29943.2|30000.1|29942|30009|29959|29989.4|29929.7|444
1583458500000|2020-03-06 01:35:00|30006|29942.4|30010.2|29950.8|30012.3|29953.9|29994.2|29938.9|472
1583458800000|2020-03-06 01:40:00|30010.5|29949.9|30006.2|29946.4|30016.4|29958.2|29997.7|29940.6|430
1583459100000|2020-03-06 01:45:00|30005.9|29948.4|30006.6|29946.8|30015.7|29953.6|29995.7|29942.7|503
1583459400000|2020-03-06 01:50:00|30008.1|29946.5|29990|29935.6|30010.9|29952.2|29987.4|29933.6|478
1583459700000|2020-03-06 01:55:00|29985.7|29935.7|29952.9|29902.9|29991.1|29937.5|29945.4|29893.4|847
1583460000000|2020-03-06 02:00:00|29952.7|29902.7|29968.5|29907.6|29972.7|29915.3|29947.6|29895.4|843
1583460300000|2020-03-06 02:05:00|29968.6|29907.5|29957.7|29907|29972.2|29916|29953.7|29894|641
1583460600000|2020-03-06 02:10:00|29960.7|29910|29987|29937|29987|29937|29950|29889.1|684
1583460900000|2020-03-06 02:15:00|29987.3|29937.3|29976.2|29956.2|29994.6|29959.3|29969.7|29931.8|506
1583461200000|2020-03-06 02:20:00|29976.3|29956.3|29991.6|29941.6|30005.1|29969|29975.8|29921.1|548
1583461500000|2020-03-06 02:25:00|29992.4|29942.4|29983.7|29933.7|29999.2|29949.2|29980.8|29928.7|522
1583461800000|2020-03-06 02:30:00|29984.1|29934.1|29997.7|29947.7|29998.9|29948.9|29980.9|29930.9|529
1583462100000|2020-03-06 02:35:00|29995.9|29945.9|29992.2|29942.2|29999.1|29949.1|29986.5|29936.5|512
1583462400000|2020-03-06 02:40:00|29990.6|29940.6|29993.8|29943.8|30004.4|29954.4|29987.9|29935|521
1583462700000|2020-03-06 02:45:00|29992.3|29942.3|29996.2|29946.2|30007.6|29957.6|29989.7|29939.7|519
1583463000000|2020-03-06 02:50:00|29998.6|29948.6|30008.2|29958.2|30008.2|29958.2|29994|29940.9|502
1583463300000|2020-03-06 02:55:00|30008.1|29958.1|30005|29955|30011|29961|30003.3|29953.1|370
1583463600000|2020-03-06 03:00:00|30005.3|29955.3|30011.2|29961.2|30012.1|29962.1|29999.1|29945.6|514
1583463900000|2020-03-06 03:05:00|30010|29960|30008.9|29958.9|30017.8|29967.8|30007.6|29956.5|397
1583464200000|2020-03-06 03:10:00|30008.8|29958.8|30000.4|29950.4|30013.6|29963.6|29999.2|29949.2|415
1583464500000|2020-03-06 03:15:00|30000.3|29950.3|30009.4|29959.4|30015.3|29965.3|30000.3|29947.7|387
1583464800000|2020-03-06 03:20:00|30009.7|29959.7|30003.5|29953.5|30011.3|29961.3|29997.2|29943.3|489
1583465100000|2020-03-06 03:25:00|30005.9|29955.9|30010.2|29960.2|30015.3|29965.3|30003.2|29953.2|425
1583465400000|2020-03-06 03:30:00|30010.1|29960.1|30014.9|29964.9|30022.3|29972.3|30005.3|29955.3|479
1583465700000|2020-03-06 03:35:00|30016.3|29966.3|30017.4|29967.4|30023.6|29973.6|30013.5|29963.5|489
1583466000000|2020-03-06 03:40:00|30017.5|29967.5|30016|29966|30021.8|29971.8|30014.2|29964.2|394
1583466300000|2020-03-06 03:45:00|30016.5|29966.5|30009.4|29959.4|30017.3|29967.3|30003.2|29952.8|472
1583466600000|2020-03-06 03:50:00|30009.5|29959.5|30012.8|29962.8|30016.9|29966.9|30007.2|29957.2|387
1583466900000|2020-03-06 03:55:00|30013.1|29963.1|30005.1|29955.1|30015|29965|30000.3|29950.3|546
1583467200000|2020-03-06 04:00:00|30004.8|29954.8|29989.1|29939.1|30009.8|29959.8|29986.8|29936.7|517
1583467500000|2020-03-06 04:05:00|29989|29939|29988.7|29938.7|29993.7|29943.7|29987.4|29937.4|418
1583467800000|2020-03-06 04:10:00|29991.3|29941.3|30000.7|29950.7|30002.5|29952.5|29987.5|29935|484
1583468100000|2020-03-06 04:15:00|30001.3|29951.3|30001.4|29951.4|30009.9|29959.9|29998|29948|441
1583468400000|2020-03-06 04:20:00|30000.9|29950.9|29997.9|29947.9|30005.4|29955.4|29995.7|29945.7|364
1583468700000|2020-03-06 04:25:00|29998.5|29948.5|29998.7|29948.7|30004.8|29954.8|29993.8|29943.8|442
1583469000000|2020-03-06 04:30:00|29998.8|29948.8|30004.1|29954.1|30010.4|29960.4|29998.1|29945.7|437
1583469300000|2020-03-06 04:35:00|30003.8|29953.8|30010.5|29960.5|30010.5|29960.5|30003.4|29953.4|353
1583469600000|2020-03-06 04:40:00|30009.9|29959.9|30008.1|29958.1|30014.5|29964.5|30003.9|29953.9|399
1583469900000|2020-03-06 04:45:00|30008.6|29958.6|30009.2|29959.2|30013.1|29963.1|30003.8|29953.8|390
1583470200000|2020-03-06 04:50:00|30008.9|29958.9|30005.2|29955.2|30012.7|29962.7|30000.8|29949.2|337
1583470500000|2020-03-06 04:55:00|30004.9|29954.9|30009.8|29959.8|30013.4|29963.4|30001.3|29951.3|390
1583470800000|2020-03-06 05:00:00|30013|29963|30007.6|29957.6|30016|29966|29998.3|29948.3|470
1583471100000|2020-03-06 05:05:00|30007.9|29957.9|30005.2|29955.2|30009.4|29959.4|29998.6|29948.6|386
1583471400000|2020-03-06 05:10:00|30005.3|29955.3|30013.4|29963.4|30017.4|29967.4|29998.2|29948.2|385
1583471700000|2020-03-06 05:15:00|30013.3|29963.3|30015.6|29965.6|30021.5|29984.3|30000.8|29962.9|323
1583472000000|2020-03-06 05:20:00|30015.3|29965.3|30018|29968|30020.8|29986.4|29998.1|29964|380
1583472300000|2020-03-06 05:25:00|30017.4|29967.4|30008.3|29958.3|30018.7|29983.8|29996.1|29955.4|334
1583472600000|2020-03-06 05:30:00|30008.7|29958.7|30011.4|29961.4|30015.6|29976.8|29992.7|29956.4|347
1583472900000|2020-03-06 05:35:00|30012|29962|30013.7|29963.7|30014.8|29980.9|29996.1|29957.4|341
1583473200000|2020-03-06 05:40:00|30014|29964|30011.2|29961.2|30016.6|29981.5|29997.6|29957|366
1583473500000|2020-03-06 05:45:00|30011.4|29961.4|29999.9|29979.9|30014.7|29981.6|29997.1|29958.2|347
1583473800000|2020-03-06 05:50:00|30000.1|29980.1|30009.7|29959.7|30019.6|29981.7|29999.1|29958.7|384
1583474100000|2020-03-06 05:55:00|30011.5|29961.5|30034.3|29984.3|30038.4|29988.4|29999|29959.6|607
1583474400000|2020-03-06 06:00:00|30033.8|29983.8|30010.8|29960.8|30034.1|29995.5|29991.6|29955.6|556
1583474700000|2020-03-06 06:05:00|30010.7|29960.7|30028.4|29978.4|30031.4|29996.1|29995.3|29960.2|454
1583475000000|2020-03-06 06:10:00|30028|29978|30033.3|29983.3|30037.7|30004|30014.6|29975.5|508
1583475300000|2020-03-06 06:15:00|30018.4|29998.4|30038.1|29988.1|30038.5|30003.9|30015.5|29979.5|404
1583475600000|2020-03-06 06:20:00|30038|29988|30033.2|29983.2|30039.8|30004.3|30018.3|29980.4|390
1583475900000|2020-03-06 06:25:00|30020.7|30000.7|30037.6|29987.6|30040.2|30004.4|30017.4|29980|435
1583476200000|2020-03-06 06:30:00|30037.5|29987.5|30041.8|29991.8|30042.8|30006.3|30012.8|29975.9|506
1583476500000|2020-03-06 06:35:00|30041.7|29991.7|30051.6|30001.6|30055.4|30019.6|30029.6|29991.1|552
1583476800000|2020-03-06 06:40:00|30051.5|30001.5|30044.3|29994.3|30053.1|30015.1|30027.2|29990.5|531
1583477100000|2020-03-06 06:45:00|30044.5|29994.5|30031.6|29981.6|30045.8|30006.6|30017.2|29980.2|548
1583477400000|2020-03-06 06:50:00|30032.2|29982.2|30015.5|29995.5|30038.2|30003.5|30015.5|29979.7|532
1583477700000|2020-03-06 06:55:00|30015.4|29995.4|30029.4|29979.4|30030.9|29998.2|30008.8|29973.2|563
1583478000000|2020-03-06 07:00:00|30029.7|29979.7|30013.6|29993.6|30030.6|30002|30002.3|29965.8|742
1583478300000|2020-03-06 07:05:00|30014.3|29994.3|30016.7|29966.7|30035|29998.3|30009.4|29960.2|602
1583478600000|2020-03-06 07:10:00|30018|29968|30001|29951|30021.2|29985.6|29982.7|29944.1|768
1583478900000|2020-03-06 07:15:00|30001.1|29951.1|30011|29961|30013.7|29977|29989.2|29951.1|723
1583479200000|2020-03-06 07:20:00|30010.9|29960.9|30009|29959|30016.3|29979.7|29993.2|29957.6|624
1583479500000|2020-03-06 07:25:00|30008.8|29958.8|30012.4|29962.4|30017.2|29977.9|29993.1|29954.9|614
1583479800000|2020-03-06 07:30:00|30013.1|29963.1|29995.2|29945.2|30013.1|29977.9|29973.4|29937.6|714
1583480100000|2020-03-06 07:35:00|29994.9|29944.9|29985.6|29965.6|29999.8|29966.2|29977.9|29941.2|588
1583480400000|2020-03-06 07:40:00|29985.5|29965.5|29989.4|29969.4|30004|29973.8|29983.9|29950.3|597
1583480700000|2020-03-06 07:45:00|29989.2|29969.2|29979.6|29959.6|30007.8|29975|29979.5|29949|554
1583481000000|2020-03-06 07:50:00|29979.7|29959.7|29969.7|29949.7|29993.6|29962.1|29965.6|29939|567
1583481300000|2020-03-06 07:55:00|29970.3|29950.3|29989.9|29939.9|29999.7|29959|29966.4|29920.3|598
1583481600000|2020-03-06 08:00:00|29988.8|29938.8|29968.8|29918.8|30006.8|29956.8|29943.8|29908.5|914
1583481900000|2020-03-06 08:05:00|29968.7|29918.7|29984.9|29964.9|29992.7|29966.6|29951.3|29913.1|875
1583482200000|2020-03-06 08:10:00|29985.3|29965.3|29973.1|29953.1|30000|29968.2|29964.1|29928|829
1583482500000|2020-03-06 08:15:00|29986.5|29936.5|29968.9|29948.9|29988.2|29953.7|29958.9|29921|751
1583482800000|2020-03-06 08:20:00|29968.4|29948.4|29960|29940|29986.3|29960|29955.7|29930.2|771
1583483100000|2020-03-06 08:25:00|29959.3|29939.3|29927.4|29907.4|29964.6|29944.6|29922.1|29902.1|715
1583483400000|2020-03-06 08:30:00|29927.3|29907.3|29898|29878|29939.2|29912.3|29884.5|29849|874
1583483700000|2020-03-06 08:35:00|29899.3|29879.3|29887.9|29867.9|29902|29882|29864.5|29830.7|911
1583484000000|2020-03-06 08:40:00|29887.6|29867.6|29891.6|29871.6|29901.4|29881.4|29882.8|29862.8|854
1583484300000|2020-03-06 08:45:00|29892|29872|29884.8|29864.8|29897.4|29877.4|29874.9|29854.9|848
1583484600000|2020-03-06 08:50:00|29885.2|29865.2|29876.9|29856.9|29886.3|29866.3|29867.4|29847.4|808
1583484900000|2020-03-06 08:55:00|29876.2|29856.2|29879.3|29859.3|29900|29866.6|29875.6|29847|706
1583485200000|2020-03-06 09:00:00|29879.1|29859.1|29886.8|29866.8|29887.3|29867.3|29865.4|29845.4|723
1583485500000|2020-03-06 09:05:00|29886.3|29866.3|29884.9|29864.9|29893.1|29873.1|29874|29854|779
1583485800000|2020-03-06 09:10:00|29884.8|29864.8|29896.2|29876.2|29897.1|29877.1|29877.7|29857.7|761
1583486100000|2020-03-06 09:15:00|29896.6|29876.6|29897.4|29877.4|29900.6|29880.6|29883.5|29863.5|738
1583486400000|2020-03-06 09:20:00|29898.6|29878.6|29913.2|29893.2|29922|29902|29895.9|29875.9|804
1583486700000|2020-03-06 09:25:00|29912.5|29892.5|29918.7|29898.7|29920.6|29900.6|29906.5|29886.5|711
1583487000000|2020-03-06 09:30:00|29919.9|29899.9|29954.4|29904.4|29954.6|29920.3|29917.4|29897.4|763
1583487300000|2020-03-06 09:35:00|29937.7|29917.7|29954|29934|29969.2|29943.4|29937|29902.5|811
1583487600000|2020-03-06 09:40:00|29952.3|29932.3|29929.7|29909.7|29955.2|29935.2|29926.5|29906.5|820
1583487900000|2020-03-06 09:45:00|29930.6|29910.6|29940.5|29920.5|29947|29927|29927.4|29907.4|814
1583488200000|2020-03-06 09:50:00|29941.5|29921.5|29925.7|29905.7|29943|29923|29918.8|29888.1|853
1583488500000|2020-03-06 09:55:00|29925.6|29905.6|29913|29863|29928.4|29908.4|29902|29860.8|867
1583488800000|2020-03-06 10:00:00|29913.4|29863.4|29874.8|29824.8|29921.6|29887.5|29862.9|29822.8|939
1583489100000|2020-03-06 10:05:00|29875.2|29825.2|29830.2|29810.2|29875.2|29829.6|29819.3|29785.1|930
1583489400000|2020-03-06 10:10:00|29830.4|29810.4|29854.4|29804.4|29866.9|29833.4|29819.3|29782.8|897
1583489700000|2020-03-06 10:15:00|29854.6|29804.6|29823.7|29803.7|29867|29829.7|29821|29794.6|918
1583490000000|2020-03-06 10:20:00|29822.7|29802.7|29805.2|29785.2|29822.7|29802.7|29782.7|29762.7|950
1583490300000|2020-03-06 10:25:00|29805.9|29785.9|29788.8|29768.8|29813.3|29793.3|29787|29767|804
1583490600000|2020-03-06 10:30:00|29789.1|29769.1|29797.9|29777.9|29820.5|29794.1|29785.8|29760.5|886
1583490900000|2020-03-06 10:35:00|29796|29776|29814.1|29794.1|29837.7|29799.1|29787.7|29759.4|968
1583491200000|2020-03-06 10:40:00|29813.9|29793.9|29833.8|29813.8|29842.5|29820.6|29801.8|29774.9|911
1583491500000|2020-03-06 10:45:00|29833.9|29813.9|29838.9|29818.9|29860.3|29835.8|29823.2|29793.6|926
1583491800000|2020-03-06 10:50:00|29839.7|29819.7|29821.8|29801.8|29851.2|29820.7|29821.8|29787.5|856
1583492100000|2020-03-06 10:55:00|29822.3|29802.3|29806|29786|29840.4|29804.5|29797.8|29777.8|919
1583492400000|2020-03-06 11:00:00|29805.6|29785.6|29795.8|29775.8|29819.3|29786.4|29783|29747.5|821
1583492700000|2020-03-06 11:05:00|29795.9|29775.9|29768.3|29748.3|29810|29790|29768.2|29748.2|760
1583493000000|2020-03-06 11:10:00|29769.5|29749.5|29741.6|29721.6|29775.1|29755.1|29736.6|29716.6|872
1583493300000|2020-03-06 11:15:00|29742|29722|29721.1|29701.1|29745.5|29725.5|29694.6|29670.2|918
1583493600000|2020-03-06 11:20:00|29721.4|29701.4|29709.8|29689.8|29748.9|29728.9|29705.3|29685.3|895
1583493900000|2020-03-06 11:25:00|29709.9|29689.9|29707.7|29687.7|29726.6|29706.6|29704.4|29684.4|811
1583494200000|2020-03-06 11:30:00|29707.8|29687.8|29688.7|29668.7|29709.6|29689.6|29681.3|29661.3|817
1583494500000|2020-03-06 11:35:00|29689.2|29669.2|29683.5|29663.5|29701|29681|29675.4|29655.4|796
1583494800000|2020-03-06 11:40:00|29683.3|29663.3|29664.6|29644.6|29686.2|29666.2|29655.1|29620.2|688
1583495100000|2020-03-06 11:45:00|29664|29644|29655.2|29635.2|29685.9|29651.1|29642.4|29597|835
1583495400000|2020-03-06 11:50:00|29656.2|29636.2|29679.8|29659.8|29697.1|29666.8|29654.8|29634.8|820
1583495700000|2020-03-06 11:55:00|29680.2|29660.2|29669.3|29649.3|29700.6|29668|29658.6|29638.6|799
1583496000000|2020-03-06 12:00:00|29669.2|29649.2|29681.2|29661.2|29683.5|29663.5|29669.2|29649.2|748
1583496300000|2020-03-06 12:05:00|29681.3|29661.3|29689.8|29669.8|29694.4|29674.4|29676.1|29656.1|728
1583496600000|2020-03-06 12:10:00|29689.5|29669.5|29695.1|29675.1|29699|29679|29685.7|29665.7|763
1583496900000|2020-03-06 12:15:00|29694.9|29674.9|29719.3|29699.3|29720.7|29700.7|29694.9|29674.9|841
1583497200000|2020-03-06 12:20:00|29722.2|29702.2|29718.6|29698.6|29734.5|29705.1|29698.9|29678.9|741
1583497500000|2020-03-06 12:25:00|29718|29698|29708|29688|29730.2|29698|29698|29676|771
1583497800000|2020-03-06 12:30:00|29708.2|29688.2|29704.6|29684.6|29730.5|29696.3|29696.8|29663.2|844
1583498100000|2020-03-06 12:35:00|29704.5|29684.5|29721.4|29701.4|29727.6|29707.6|29702.5|29682.5|848
1583498400000|2020-03-06 12:40:00|29721|29701|29679.6|29659.6|29722|29702|29666.2|29646.2|751
1583498700000|2020-03-06 12:45:00|29679.1|29659.1|29686.7|29666.7|29702.7|29682.7|29671.5|29651.5|699
1583499000000|2020-03-06 12:50:00|29687.3|29667.3|29669.7|29649.7|29694.8|29674.8|29656|29636|832
1583499300000|2020-03-06 12:55:00|29669.5|29649.5|29670.1|29650.1|29687.2|29655.6|29658.4|29634.2|782
1583499600000|2020-03-06 13:00:00|29670.2|29650.2|29655.4|29635.4|29688.4|29667.7|29650.6|29620.4|698
1583499900000|2020-03-06 13:05:00|29655|29635|29621.4|29601.4|29660.7|29640.7|29614.1|29578.5|662
1583500200000|2020-03-06 13:10:00|29621.1|29601.1|29601.7|29581.7|29638.9|29603.2|29600.6|29580.6|634
1583500500000|2020-03-06 13:15:00|29601.4|29581.4|29605.8|29585.8|29618.1|29598.1|29595.1|29575.1|643
1583500800000|2020-03-06 13:20:00|29605|29585|29609.8|29589.8|29624.2|29604.2|29598.4|29578.4|700
1583501100000|2020-03-06 13:25:00|29609.4|29589.4|29633.1|29545.2|29641.7|29601.9|29604.9|29535.6|644
1583501400000|2020-03-06 13:30:00|29618.6|29553.6|29645.2|29625.2|29657.1|29632.3|29596.4|29540.3|790
1583501700000|2020-03-06 13:35:00|29646|29626|29641|29621|29665.7|29645.7|29631.2|29611.2|771
1583502000000|2020-03-06 13:40:00|29639.4|29619.4|29612.7|29592.7|29650.7|29630.7|29599.8|29579.8|755
1583502300000|2020-03-06 13:45:00|29612.5|29592.5|29639.6|29619.6|29664.1|29630.8|29610.6|29590.6|708
1583502600000|2020-03-06 13:50:00|29640.1|29620.1|29619.9|29599.9|29655.1|29626.3|29604.6|29584.6|732
1583502900000|2020-03-06 13:55:00|29620|29600|29593.2|29573.2|29620.7|29600.1|29579.8|29550.6|720
1583503200000|2020-03-06 14:00:00|29593.4|29573.4|29589.8|29569.8|29610.8|29590.8|29576.9|29556.9|678
1583503500000|2020-03-06 14:05:00|29589.7|29569.7|29593|29573|29600.9|29580.9|29577.3|29557.3|707
1583503800000|2020-03-06 14:10:00|29595.2|29575.2|29572.5|29552.5|29605.7|29585.7|29572.5|29552.5|709
1583504100000|2020-03-06 14:15:00|29572.7|29552.7|29517.9|29497.9|29574.3|29554.3|29505.1|29485.1|764
1583504400000|2020-03-06 14:20:00|29517.8|29497.8|29506.7|29486.7|29525.2|29505.2|29504.3|29484.3|711
1583504700000|2020-03-06 14:25:00|29506.4|29486.4|29540.6|29490.6|29547.9|29503.9|29500.5|29473.2|743
1583505000000|2020-03-06 14:30:00|29541.4|29491.4|29575.9|29555.9|29589.3|29556.3|29540.7|29490.7|764
1583505300000|2020-03-06 14:35:00|29575.7|29555.7|29571.5|29551.5|29593.6|29567.1|29564.6|29526.7|731
1583505600000|2020-03-06 14:40:00|29571.2|29551.2|29567.3|29547.3|29574.1|29554.1|29544.4|29524.4|723
1583505900000|2020-03-06 14:45:00|29566.4|29546.4|29550|29500|29572.1|29548.6|29538.5|29500|736
1583506200000|2020-03-06 14:50:00|29549.8|29499.8|29515.9|29495.9|29556.1|29515.7|29482.5|29462.5|766
1583506500000|2020-03-06 14:55:00|29514.1|29494.1|29521.2|29501.2|29562.3|29530.6|29510|29486.2|739
1583506800000|2020-03-06 15:00:00|29522.3|29502.3|29560.3|29540.3|29574.6|29546.8|29521.3|29487.5|773
1583507100000|2020-03-06 15:05:00|29561|29541|29540|29520|29574.6|29554.6|29533|29513|749
1583507400000|2020-03-06 15:10:00|29543.3|29523.3|29557|29537|29560.9|29540.9|29530.1|29510.1|764
1583507700000|2020-03-06 15:15:00|29556.1|29536.1|29600.9|29580.9|29610.3|29590.3|29554.8|29534.8|770
1583508000000|2020-03-06 15:20:00|29601.1|29581.1|29617.1|29597.1|29619|29599|29579.6|29559.6|762
1583508300000|2020-03-06 15:25:00|29617.4|29597.4|29622.4|29602.4|29705.5|29655.5|29598.3|29573.5|819
1583508600000|2020-03-06 15:30:00|29621.8|29601.8|29616.8|29566.8|29672|29623.3|29600.8|29558.6|806
1583508900000|2020-03-06 15:35:00|29617|29567|29605.4|29585.4|29620.5|29600.1|29579.3|29550.3|780
1583509200000|2020-03-06 15:40:00|29601.8|29581.8|29587.5|29567.5|29623.5|29590.8|29585.3|29558.3|763
1583509500000|2020-03-06 15:45:00|29586.4|29566.4|29584|29564|29620.1|29579.3|29566.9|29546.9|766
1583509800000|2020-03-06 15:50:00|29584.1|29564.1|29565.6|29545.6|29603.6|29570.5|29544.4|29524.4|744
1583510100000|2020-03-06 15:55:00|29565.2|29545.2|29611.8|29591.8|29650.7|29600.7|29561.4|29541.4|778
1583510400000|2020-03-06 16:00:00|29626.5|29576.5|29599.5|29549.5|29626.8|29587.6|29564.1|29523.8|727
1583510700000|2020-03-06 16:05:00|29600.5|29550.5|29590.2|29540.2|29600.5|29569.4|29564.2|29521|777
1583511000000|2020-03-06 16:10:00|29589.6|29539.6|29579.3|29529.3|29619.3|29569.3|29575.6|29525.6|728
1583511300000|2020-03-06 16:15:00|29579.5|29529.5|29595|29545|29597.2|29555.2|29555.4|29519.4|704
1583511600000|2020-03-06 16:20:00|29595.2|29545.2|29594.9|29544.9|29607.4|29557.4|29568.4|29532.4|654
1583511900000|2020-03-06 16:25:00|29595.7|29545.7|29574.2|29524.2|29596.1|29554.3|29571.5|29524|644
1583512200000|2020-03-06 16:30:00|29574.9|29524.9|29609.2|29559.2|29616.7|29566.7|29574.1|29524.1|748
1583512500000|2020-03-06 16:35:00|29609.6|29559.6|29612.1|29562.1|29626.2|29590.7|29574.4|29541.2|743
1583512800000|2020-03-06 16:40:00|29611.8|29561.8|29631.2|29581.2|29650.3|29600.3|29587.4|29552.8|731
1583513100000|2020-03-06 16:45:00|29632.4|29582.4|29642.4|29592.4|29666.4|29616.4|29622.4|29572.4|716
1583513400000|2020-03-06 16:50:00|29642.3|29592.3|29619.6|29569.6|29653.3|29603.3|29614.8|29564.8|626
1583513700000|2020-03-06 16:55:00|29620|29570|29599.9|29549.9|29623.3|29573.3|29599.4|29549.4|589
1583514000000|2020-03-06 17:00:00|29603.1|29553.1|29635.3|29585.3|29638.9|29588.9|29598.2|29548.2|628
1583514300000|2020-03-06 17:05:00|29635.8|29585.8|29630.2|29580.2|29642.5|29594.9|29611.2|29562|664
1583514600000|2020-03-06 17:10:00|29629.4|29579.4|29651.1|29601.1|29652.7|29615.2|29629.2|29579.2|657
1583514900000|2020-03-06 17:15:00|29651|29601|29651.9|29601.9|29663.5|29629.1|29635.1|29599.1|606
1583515200000|2020-03-06 17:20:00|29651.8|29601.8|29653.4|29633.4|29668.6|29635.1|29641.5|29601|616
1583515500000|2020-03-06 17:25:00|29653|29633|29663.1|29643.1|29674.7|29646.3|29648.5|29617.6|622
1583515800000|2020-03-06 17:30:00|29662.8|29642.8|29707|29657|29708.6|29670.7|29657.2|29623|686
1583516100000|2020-03-06 17:35:00|29707.1|29657.1|29706.8|29656.8|29711.3|29673.7|29688|29649.4|644
1583516400000|2020-03-06 17:40:00|29706.7|29656.7|29779.4|29729.4|29784|29734|29691.1|29653.1|807
1583516700000|2020-03-06 17:45:00|29779.5|29729.5|29758.6|29708.6|29780.1|29739.1|29743.6|29705.2|853
1583517000000|2020-03-06 17:50:00|29758|29708|29751.8|29701.8|29767.8|29718.3|29734|29696.1|812
1583517300000|2020-03-06 17:55:00|29751.9|29701.9|29736.1|29686.1|29766|29716.4|29719.3|29684.8|866
1583517600000|2020-03-06 18:00:00|29721.7|29701.7|29712.9|29692.9|29743.3|29708.7|29710|29675.5|658
1583517900000|2020-03-06 18:05:00|29713.3|29693.3|29730.9|29680.9|29738.6|29705.9|29712.9|29678.2|613
1583518200000|2020-03-06 18:10:00|29714.8|29694.8|29717.5|29667.5|29731|29697.2|29679.4|29613.8|702
1583518500000|2020-03-06 18:15:00|29717.6|29667.6|29715.3|29695.3|29729.2|29695.4|29697.8|29662.4|714
1583518800000|2020-03-06 18:20:00|29715|29695|29755.7|29705.7|29759.9|29724.7|29715|29679.2|757
1583519100000|2020-03-06 18:25:00|29755.5|29705.5|29751.7|29701.7|29757.1|29721.4|29736.8|29689.3|884
1583519400000|2020-03-06 18:30:00|29754|29704|29738.4|29688.4|29761|29711|29719|29686.8|767
1583519700000|2020-03-06 18:35:00|29738.6|29688.6|29756.6|29706.6|29757.5|29707.5|29715.2|29665.2|953
1583520000000|2020-03-06 18:40:00|29757.4|29707.4|29742.4|29692.4|29769.6|29719.6|29726.3|29690.3|809
1583520300000|2020-03-06 18:45:00|29745.9|29695.9|29733|29713|29758.7|29716.8|29728.2|29691|777
1583520600000|2020-03-06 18:50:00|29732.3|29712.3|29751.3|29701.3|29760.5|29721|29731.3|29696.1|815
1583520900000|2020-03-06 18:55:00|29751.1|29701.1|29750.5|29700.5|29760.4|29718.7|29734.2|29696.1|689
1583521200000|2020-03-06 19:00:00|29751.5|29701.5|29759.8|29709.8|29762.8|29712.8|29748.8|29698.8|729
1583521500000|2020-03-06 19:05:00|29758.8|29708.8|29752.7|29702.7|29763.6|29727.9|29735.2|29700.2|677
1583521800000|2020-03-06 19:10:00|29753|29703|29730.5|29710.5|29753.1|29716.4|29729.5|29692.5|614
1583522100000|2020-03-06 19:15:00|29730.1|29710.1|29738|29688|29751.3|29712.7|29729|29686.5|654
1583522400000|2020-03-06 19:20:00|29738.3|29688.3|29739.9|29689.9|29745.5|29695.5|29730.3|29680.3|654
1583522700000|2020-03-06 19:25:00|29738.7|29688.7|29736.1|29686.1|29743.9|29706.7|29724.1|29682.9|634
1583523000000|2020-03-06 19:30:00|29736.4|29686.4|29736.3|29686.3|29744.2|29706.9|29720.4|29684.2|652
1583523300000|2020-03-06 19:35:00|29736.8|29686.8|29726.1|29676.1|29742|29702.4|29708.3|29673.7|608
1583523600000|2020-03-06 19:40:00|29726.2|29676.2|29723.7|29673.7|29728.5|29692.5|29701.8|29666.8|616
1583523900000|2020-03-06 19:45:00|29723.6|29673.6|29709.9|29659.9|29728.3|29678.3|29694.8|29657|629
1583524200000|2020-03-06 19:50:00|29709.8|29659.8|29707.9|29657.9|29719.8|29672.9|29692.9|29654.1|668
1583524500000|2020-03-06 19:55:00|29707.8|29657.8|29705.8|29655.8|29723.2|29681.3|29701.3|29653.2|718
1583524800000|2020-03-06 20:00:00|29707|29657|29706.8|29656.8|29723.4|29673.4|29687.8|29651.7|783
1583525100000|2020-03-06 20:05:00|29706.4|29656.4|29701.5|29651.5|29711|29670|29683.7|29647.6|695
1583525400000|2020-03-06 20:10:00|29702.8|29652.8|29685.6|29635.6|29706|29656|29675.2|29633.5|751
1583525700000|2020-03-06 20:15:00|29684.8|29634.8|29699.6|29649.6|29699.6|29649.6|29683.2|29633.2|717
1583526000000|2020-03-06 20:20:00|29699.4|29649.4|29712.4|29662.4|29712.8|29662.8|29695.3|29645.3|725
1583526300000|2020-03-06 20:25:00|29712.6|29662.6|29698.6|29648.6|29725.5|29675.5|29696.6|29646.6|757
1583526600000|2020-03-06 20:30:00|29698|29648|29712.7|29662.7|29716.1|29666.1|29688.6|29638|973
1583526900000|2020-03-06 20:35:00|29712.6|29662.6|29713.5|29663.5|29721.2|29671.2|29702.6|29651.2|981
1583527200000|2020-03-06 20:40:00|29713.1|29663.1|29723.5|29673.5|29726.8|29676.8|29704.2|29654.2|928
1583527500000|2020-03-06 20:45:00|29721.7|29671.7|29721.9|29671.9|29727.3|29677.3|29711.1|29661.1|876
1583527800000|2020-03-06 20:50:00|29722.5|29672.5|29734.7|29684.7|29743.8|29693.6|29720.9|29670.9|882
1583528100000|2020-03-06 20:55:00|29734|29684|29719.1|29669.1|29741|29691|29714.2|29664.2|858
1583528400000|2020-03-06 21:00:00|29720.7|29670.7|29712.9|29662.9|29728.1|29670.7|29704.2|29654.2|628
1583528700000|2020-03-06 21:05:00|29712.5|29662.5|29713.5|29663.5|29719.4|29668.9|29710.6|29657.6|417
1583529000000|2020-03-06 21:10:00|29715.7|29665.7|29706.2|29594.1|29724.4|29683.7|29687.1|29564.6|528
1583529300000|2020-03-06 21:15:00|29705.4|29593.6|29700.5|29633|29741.8|29658.1|29686.5|29571.9|915
1583529600000|2020-03-06 21:20:00|29700.8|29633.8|29704.4|29654.4|29718.4|29659.1|29677|29607.9|843
1583529900000|2020-03-06 21:25:00|29702.9|29652.9|29724.7|29674.7|29730.5|29680|29702.9|29643.2|454
1583530200000|2020-03-06 21:30:00|29718.2|29665.3|29728.8|29622.1|29753.7|29665.3|29712.4|29596.9|445
1583530500000|2020-03-06 21:35:00|29729.8|29621.8|29745.1|29622.8|29758.3|29644.9|29704.4|29596.2|582
1583530800000|2020-03-06 21:40:00|29745.5|29620.5|29733.9|29625.2|29766.8|29641.5|29717.8|29601|606
1583531100000|2020-03-06 21:45:00|29749.9|29625.6|29755.8|29639.7|29766.8|29647.5|29728.8|29604.9|570
1583531400000|2020-03-06 21:50:00|29755.9|29638.7|29753.2|29652.7|29774.8|29660.9|29739.6|29613.8|369
1583531700000|2020-03-06 21:55:00|29754.9|29652.8|29810.5|29606.7|29810.5|29655.1|29748.2|29590.3|329
1583701200000|2020-03-08 21:00:00|29632.5|29521.6|29731|29509|29738|29550|29618|29489.5|206
1583701500000|2020-03-08 21:05:00|29632|29544|29631.4|29551.8|29737|29553|29627|29508|146
1583701800000|2020-03-08 21:10:00|29632|29553|29631|29549|29745|29553|29624|29506|95
1583702100000|2020-03-08 21:15:00|29632|29550|29644.6|29558.4|29751|29563.7|29632|29511|121
1583702400000|2020-03-08 21:20:00|29745|29516|29690.3|29546.7|29745|29565|29635|29516|142
1583702700000|2020-03-08 21:25:00|29702.6|29463.1|29654.9|29572.4|29753|29572.4|29645|29463.1|261
1583703000000|2020-03-08 21:30:00|29659.4|29568.7|29664.2|29560.1|29752|29576|29646.5|29506.8|285
1583703300000|2020-03-08 21:35:00|29653|29558|29651.9|29559.3|29719.5|29577.7|29630.9|29506.9|232
1583703600000|2020-03-08 21:40:00|29657.7|29553.5|29648|29562.2|29706.5|29569.2|29622.7|29484.3|277
1583703900000|2020-03-08 21:45:00|29622.4|29550.3|29641.7|29550|29706.2|29563.2|29620.5|29482.4|202
1583704200000|2020-03-08 21:50:00|29648|29520|29622.4|29552.4|29706.2|29553.5|29615.2|29484.6|272
1583704500000|2020-03-08 21:55:00|29635|29549.9|29640.2|29505.5|29693|29552.9|29601|29478.4|441
1583704800000|2020-03-08 22:00:00|29638.5|29511.3|29641.5|29543.3|29709.9|29552.2|29607.6|29484.4|949
1583705100000|2020-03-08 22:05:00|29642|29541.5|29624.2|29532.7|29696|29548.7|29606.4|29490.4|762
1583705400000|2020-03-08 22:10:00|29621.5|29527.8|29611.2|29520.7|29706.3|29555.7|29595.3|29483.2|745
1583705700000|2020-03-08 22:15:00|29606.9|29531.4|29620|29566|29655.3|29568.9|29590.4|29515.9|824
1583706000000|2020-03-08 22:20:00|29628.3|29561|29620.8|29545.1|29691.2|29580.7|29599.9|29515.3|898
1583706300000|2020-03-08 22:25:00|29620.2|29544.7|29618.5|29543.6|29639.7|29566.5|29606.2|29530.2|904
1583706600000|2020-03-08 22:30:00|29619.9|29544.8|29595|29524.1|29636.5|29559.5|29587.5|29510.6|921
1583706900000|2020-03-08 22:35:00|29596.5|29517|29582.3|29497.9|29600.2|29533.6|29574.1|29492|761
1583707200000|2020-03-08 22:40:00|29581.2|29503.2|29528.4|29468.2|29592.2|29525.7|29526.7|29457.2|902
1583707500000|2020-03-08 22:45:00|29531.3|29466.5|29518.5|29445.5|29559.2|29472|29508|29434.7|821
1583707800000|2020-03-08 22:50:00|29514.2|29443.9|29538.4|29448.4|29541.7|29452.2|29501.6|29394.4|1058
1583708100000|2020-03-08 22:55:00|29536.1|29449.5|29526.1|29442.9|29575.4|29495.8|29520.7|29435.1|948
1583708400000|2020-03-08 23:00:00|29525|29447.5|29522.5|29456.6|29544.3|29466.2|29507.9|29425.2|887
1583708700000|2020-03-08 23:05:00|29521.9|29457.2|29555.9|29479.9|29704.6|29503.8|29518.7|29445.9|813
1583709000000|2020-03-08 23:10:00|29553.5|29479|29550.7|29488.6|29585.6|29511.4|29545.3|29471.9|841
1583709300000|2020-03-08 23:15:00|29559.1|29483.2|29557.3|29498.8|29569.4|29504.9|29544.3|29478.4|608
1583709600000|2020-03-08 23:20:00|29561.8|29496.9|29528.6|29475.6|29564.9|29505.5|29523.8|29457.3|701
1583709900000|2020-03-08 23:25:00|29532.5|29473|29523.9|29464.9|29534|29475.8|29517.9|29448.6|733
1583710200000|2020-03-08 23:30:00|29522.6|29466.6|29506.9|29452.3|29537.9|29475.9|29506.2|29438.7|749
1583710500000|2020-03-08 23:35:00|29512.9|29450.7|29522.3|29455.9|29523.9|29460.9|29500.2|29442.3|750
1583710800000|2020-03-08 23:40:00|29518.5|29462.1|29529.8|29463.1|29547.5|29478.9|29510.4|29448.8|815
1583711100000|2020-03-08 23:45:00|29525.1|29466.7|29516.3|29461.7|29536.8|29472.6|29514.2|29444.3|781
1583711400000|2020-03-08 23:50:00|29520.1|29458.1|29514.2|29464.2|29524.8|29465.6|29510.7|29448.3|593
1583711700000|2020-03-08 23:55:00|29514.5|29464.5|29517.8|29462|29528.2|29469|29512.8|29444.9|456
1583712000000|2020-03-09 00:00:00|29522|29465|29543.1|29478.6|29557.2|29494.1|29516.3|29450.8|794
1583712300000|2020-03-09 00:05:00|29542.9|29478.5|29598.5|29540.9|29615.3|29553.9|29541.1|29477.2|803
1583712600000|2020-03-09 00:10:00|29599.3|29539.9|29579.1|29509.2|29603.4|29542.9|29577.6|29498.7|799
1583712900000|2020-03-09 00:15:00|29579.3|29509.5|29594.4|29527.9|29604.1|29530.8|29579.3|29505.7|827
1583713200000|2020-03-09 00:20:00|29594.6|29527.3|29592|29520.5|29603|29530.5|29574.6|29500|656
1583713500000|2020-03-09 00:25:00|29592.2|29521.2|29618.1|29539.8|29621.3|29543.7|29585.2|29518.3|601
1583713800000|2020-03-09 00:30:00|29617.9|29539.6|29617.2|29543|29633.7|29554.6|29603.8|29533.7|620
1583714100000|2020-03-09 00:35:00|29617.4|29542.3|29611.8|29532.5|29617.4|29545.4|29603.9|29526.9|544
1583714400000|2020-03-09 00:40:00|29611.3|29532.3|29624.1|29546.2|29627.4|29559.5|29604.3|29532.2|640
1583714700000|2020-03-09 00:45:00|29624|29546.1|29627.1|29553|29634.3|29559.9|29612.6|29541.3|528
1583715000000|2020-03-09 00:50:00|29626.8|29558.8|29638.9|29572.1|29639.5|29573.5|29619|29549.8|612
1583715300000|2020-03-09 00:55:00|29638.7|29571.9|29638.1|29569.2|29643.5|29582.8|29625.8|29559.3|649
1583715600000|2020-03-09 01:00:00|29640.1|29574.8|29641.1|29571.9|29649.9|29581.9|29630.4|29565.1|641
1583715900000|2020-03-09 01:05:00|29641.2|29574.7|29629.8|29562.9|29643.3|29574.8|29622.9|29558.2|623
1583716200000|2020-03-09 01:10:00|29629.9|29563.6|29621.6|29552.8|29630.4|29568.5|29606.1|29539.9|642
1583716500000|2020-03-09 01:15:00|29622.7|29547.8|29596.3|29519.4|29625.2|29558.1|29588.6|29508.4|639
1583716800000|2020-03-09 01:20:00|29594.7|29523.3|29578.6|29492.7|29597.1|29527.5|29572|29492.2|555
1583717100000|2020-03-09 01:25:00|29578.8|29492.4|29589.5|29514.3|29597.2|29526.6|29572.9|29492.4|548
1583717400000|2020-03-09 01:30:00|29589.6|29514.7|29585.4|29499.5|29606.7|29536.8|29576.7|29499.5|664
1583717700000|2020-03-09 01:35:00|29586.6|29499.3|29621.4|29508.1|29633.9|29521.9|29585.9|29490.5|756
1583718000000|2020-03-09 01:40:00|29620.7|29507.6|29616.8|29500.2|29662.5|29598.2|29614.1|29490.9|907
1583718300000|2020-03-09 01:45:00|29616|29500.7|29454.7|29324.5|29631.7|29515.6|29448|29311.3|929
1583718600000|2020-03-09 01:50:00|29458.5|29319.1|29606.8|29352.9|29672.7|29461.6|29412.3|29234.8|1182
1583718900000|2020-03-09 01:55:00|29606.9|29352.6|29590.1|29413.7|29655|29425.4|29528.9|29316|1040
1583719200000|2020-03-09 02:00:00|29592.1|29413.8|29559.8|29417.5|29632.8|29454.7|29546|29389.8|936
1583719500000|2020-03-09 02:05:00|29567.6|29412|29589.9|29447.9|29619.4|29490.2|29548.5|29412|968
1583719800000|2020-03-09 02:10:00|29589.6|29447.6|29519.9|29372.6|29599.3|29491|29515|29357.5|980
1583720100000|2020-03-09 02:15:00|29523.5|29371.3|29605.1|29451.7|29612.3|29469|29496|29367.7|1008
1583720400000|2020-03-09 02:20:00|29602.8|29451.9|29597.4|29492|29633.5|29510.1|29566.3|29431|876
1583720700000|2020-03-09 02:25:00|29600|29492.6|29622.8|29535.2|29665.4|29552.5|29597.2|29478.7|912
1583721000000|2020-03-09 02:30:00|29623.2|29535.4|29568.4|29477.5|29635.9|29547.4|29556.9|29464.8|826
1583721300000|2020-03-09 02:35:00|29568.5|29478|29655.8|29544.9|29659.8|29544.9|29564.5|29472.8|802
1583721600000|2020-03-09 02:40:00|29656.4|29538.5|29650.7|29560.4|29668.9|29570.1|29633.8|29530.5|827
1583721900000|2020-03-09 02:45:00|29651.3|29560.9|29674.7|29598.1|29696.2|29609.4|29644.3|29559.2|870
1583722200000|2020-03-09 02:50:00|29672.5|29599.2|29673.7|29544.2|29689.4|29610.2|29628.6|29505|911
1583722500000|2020-03-09 02:55:00|29674|29543.3|29738.2|29580.3|29774.8|29672|29668.3|29529.1|919
1583722800000|2020-03-09 03:00:00|29736.7|29581.7|29748.5|29586.6|29785.1|29649.1|29716.5|29559.9|904
1583723100000|2020-03-09 03:05:00|29748|29586.1|29772|29644.8|29793.6|29708.8|29737.2|29572.6|876
1583723400000|2020-03-09 03:10:00|29771.6|29647.3|29788.1|29672.6|29792.5|29681.2|29757.9|29636.8|796
1583723700000|2020-03-09 03:15:00|29788.7|29669.2|29820.4|29696.7|29834.2|29709.6|29773.8|29648|786
1583724000000|2020-03-09 03:20:00|29816.8|29697.8|29798.7|29669.6|29832.7|29729.6|29780.3|29656.9|850
1583724300000|2020-03-09 03:25:00|29799.9|29668|29803.5|29649.3|29821|29693.9|29734.1|29588|854
1583724600000|2020-03-09 03:30:00|29802.3|29649.6|29747.9|29615.4|29812.2|29677.9|29747.9|29609.4|854
1583724900000|2020-03-09 03:35:00|29749.1|29615.8|29736.8|29615.6|29797.2|29659.5|29732.7|29608.3|856
1583725200000|2020-03-09 03:40:00|29736.1|29616.6|29712.2|29592.7|29739.8|29631.3|29695.9|29560|900
1583725500000|2020-03-09 03:45:00|29710.1|29595.4|29663.6|29541.5|29725.7|29599.8|29649.6|29526.6|922
1583725800000|2020-03-09 03:50:00|29664.7|29542.5|29705.8|29579.2|29724.4|29592.3|29649|29531.8|925
1583726100000|2020-03-09 03:55:00|29706.1|29579.3|29672.2|29567|29736.2|29600.1|29661.4|29535.1|884
1583726400000|2020-03-09 04:00:00|29673.7|29565.9|29679.9|29570.9|29734.4|29616.9|29661|29543.1|848
1583726700000|2020-03-09 04:05:00|29676.2|29577.8|29645.4|29457.4|29722.5|29593.2|29614.6|29442.6|813
1583727000000|2020-03-09 04:10:00|29642.5|29460.8|29633.3|29487.1|29698.5|29542.9|29611.1|29445.6|781
1583727300000|2020-03-09 04:15:00|29633.1|29489.4|29669.1|29565.7|29698.5|29581.3|29605.5|29479.4|710
1583727600000|2020-03-09 04:20:00|29671|29564|29717.7|29617.9|29717.7|29617.9|29671|29552.1|722
1583727900000|2020-03-09 04:25:00|29658.8|29555|29638|29521.7|29706.3|29555|29531.8|29459.6|856
1583728200000|2020-03-09 04:30:00|29638.7|29518.1|29624.7|29507.1|29653.3|29528.7|29609.5|29484|616
1583728500000|2020-03-09 04:35:00|29625.1|29506.8|29639.4|29518.2|29649.2|29537.6|29613.5|29495.7|572
1583728800000|2020-03-09 04:40:00|29641.6|29514.2|29637.6|29521|29658.2|29545.7|29622.4|29511.3|678
1583729100000|2020-03-09 04:45:00|29637.1|29520.7|29633.4|29521.8|29654.7|29547.2|29618.5|29500.7|652
1583729400000|2020-03-09 04:50:00|29634|29529.2|29612.5|29508.8|29642.3|29532.5|29606|29499.3|621
1583729700000|2020-03-09 04:55:00|29611.6|29512|29625.7|29520.2|29633.8|29539.5|29606.5|29496|766
1583730000000|2020-03-09 05:00:00|29625.9|29520.4|29620.7|29511.8|29638.7|29536|29608.6|29500.3|687
1583730300000|2020-03-09 05:05:00|29617.7|29520.3|29604|29482.3|29627.1|29528.8|29593.7|29477.2|603
1583730600000|2020-03-09 05:10:00|29602.4|29485.1|29580.5|29475.8|29603.4|29497.5|29571.5|29449.7|638
1583730900000|2020-03-09 05:15:00|29581.4|29475.1|29574.2|29463.8|29591.6|29501.5|29566.6|29450.9|600
1583731200000|2020-03-09 05:20:00|29577.1|29457.8|29579.2|29461.9|29589.6|29489.8|29560.2|29443.7|560
1583731500000|2020-03-09 05:25:00|29578.7|29462.5|29610.7|29495.5|29622.3|29499.9|29572.5|29455.6|585
1583731800000|2020-03-09 05:30:00|29609.9|29496.1|29632.1|29520.2|29643.7|29523.5|29606.4|29485.7|577
1583732100000|2020-03-09 05:35:00|29631.2|29523.5|29669.5|29523.3|29674.3|29554.2|29622.2|29475.4|678
1583732400000|2020-03-09 05:40:00|29665.9|29529|29687.4|29559.6|29689.4|29576.9|29655.5|29509.3|650
1583732700000|2020-03-09 05:45:00|29681|29563.9|29674.8|29529.8|29690.7|29573.8|29647.1|29516.2|635
1583733000000|2020-03-09 05:50:00|29674.1|29532.1|29659|29547.2|29691.7|29579.7|29654.4|29516.5|722
1583733300000|2020-03-09 05:55:00|29658.2|29548|29697.2|29578.4|29701.7|29596.5|29646.6|29528.6|908
1583733600000|2020-03-09 06:00:00|29698.5|29580.7|29642.2|29552.4|29698.5|29599.2|29631.8|29537.8|999
1583733900000|2020-03-09 06:05:00|29642.7|29552.8|29650.6|29561|29714.9|29583|29607.3|29518.3|885
1583734200000|2020-03-09 06:10:00|29651|29561.1|29646.4|29540.8|29654.1|29570.4|29637.1|29537|656
1583734500000|2020-03-09 06:15:00|29646.7|29541.1|29636.6|29539.7|29647.5|29557.9|29635.7|29533.7|597
1583734800000|2020-03-09 06:20:00|29637.5|29537.6|29632.4|29542.6|29643|29550.8|29625.1|29523.3|702
1583735100000|2020-03-09 06:25:00|29632|29543.7|29646|29555.9|29665.5|29608.3|29630.4|29533.2|752
1583735400000|2020-03-09 06:30:00|29645.6|29555.5|29598.9|29513|29645.7|29557.3|29548.2|29489.3|898
1583735700000|2020-03-09 06:35:00|29600.3|29512.8|29733.8|29604.3|29768.3|29614.1|29599.2|29512|850
1583736000000|2020-03-09 06:40:00|29728.1|29606.5|29617.5|29533.8|29732.4|29613.1|29601.4|29506.1|909
1583736300000|2020-03-09 06:45:00|29618.3|29534.6|29582.2|29527.6|29642.9|29551.6|29580.6|29509.4|761
1583736600000|2020-03-09 06:50:00|29603|29553|29641.4|29591.4|29659.9|29596|29590.7|29527.9|746
1583736900000|2020-03-09 06:55:00|29641.7|29591.7|29640.8|29551.6|29652.3|29592.9|29632.6|29533.2|632
1583737200000|2020-03-09 07:00:00|29641.8|29533.7|29603.7|29541.1|29650|29555.9|29582.5|29499.9|1037
1583737500000|2020-03-09 07:05:00|29602.8|29541.2|29558.1|29482.4|29618|29560.7|29539.3|29464.6|1069
1583737800000|2020-03-09 07:10:00|29559.2|29486.6|29527.1|29470.9|29566.8|29500.6|29499.9|29441.3|1150
1583738100000|2020-03-09 07:15:00|29526.8|29470.3|29530.6|29470.8|29612.5|29549.8|29516.7|29455.2|1096
1583738400000|2020-03-09 07:20:00|29525.9|29473.3|29550.9|29472.4|29568.1|29493.3|29513.9|29440|1083
1583738700000|2020-03-09 07:25:00|29551.6|29471.9|29517.6|29463.4|29553.3|29491|29509.3|29452.8|1145
1583739000000|2020-03-09 07:30:00|29517.4|29457.5|29498.8|29437.8|29547.6|29479.9|29482.3|29410.3|1082
1583739300000|2020-03-09 07:35:00|29497.3|29438.1|29466.5|29377.8|29520.2|29479|29443.6|29369|1040
1583739600000|2020-03-09 07:40:00|29466.7|29378|29474.3|29424.3|29497.1|29444.5|29454.2|29373.8|1064
1583739900000|2020-03-09 07:45:00|29477.8|29416.7|29458.4|29406.9|29516.9|29463|29458.2|29393.5|1002
1583740200000|2020-03-09 07:50:00|29459.6|29405.1|29524.8|29474.8|29529.4|29475.7|29454.8|29394.4|777
1583740500000|2020-03-09 07:55:00|29525|29475|29509.7|29443.3|29532.2|29478.5|29487.1|29424.7|770
1583740800000|2020-03-09 08:00:00|29503.4|29444.4|29522.5|29472.5|29530.2|29474.1|29493.7|29441.9|796
1583741100000|2020-03-09 08:05:00|29522.7|29472.7|29495|29445|29525.7|29475.7|29462.2|29412.2|747
1583741400000|2020-03-09 08:10:00|29493.5|29443.5|29505.9|29455.9|29515.9|29479.8|29482.8|29438.5|724
1583741700000|2020-03-09 08:15:00|29506.2|29456.2|29477.8|29427.8|29509.6|29459.6|29477.4|29427.4|719
1583742000000|2020-03-09 08:20:00|29477.5|29427.5|29501.9|29451.9|29520.4|29470.4|29476.2|29422.9|788
1583742300000|2020-03-09 08:25:00|29499.7|29449.3|29488.1|29438.1|29502.2|29464.7|29470.7|29429.6|714
1583742600000|2020-03-09 08:30:00|29488.3|29438.3|29528.7|29478.7|29531|29481|29471.3|29421.3|768
1583742900000|2020-03-09 08:35:00|29529.1|29479.1|29589.6|29539.6|29618.1|29568.1|29519.9|29469.9|779
1583743200000|2020-03-09 08:40:00|29590.9|29540.9|29566.9|29516.9|29607|29551.7|29561.2|29511.2|785
1583743500000|2020-03-09 08:45:00|29567.6|29517.6|29550.2|29500.2|29595|29543.7|29542.1|29492.1|761
1583743800000|2020-03-09 08:50:00|29549.3|29499.3|29525.8|29505.8|29575.7|29539.9|29520.4|29490.8|732
1583744100000|2020-03-09 08:55:00|29526.1|29506.1|29565.9|29545.9|29570.6|29550.6|29525.8|29497.6|642
1583744400000|2020-03-09 09:00:00|29566.4|29546.4|29596.8|29546.8|29599.6|29549.6|29556.3|29509.6|722
1583744700000|2020-03-09 09:05:00|29597.9|29547.9|29608.3|29558.3|29613.5|29574.7|29588.7|29542|777
1583745000000|2020-03-09 09:10:00|29607.8|29557.8|29626.8|29576.8|29641.7|29591.7|29580|29545.7|759
1583745300000|2020-03-09 09:15:00|29626.4|29576.4|29613.6|29563.6|29642.7|29592.7|29580.2|29530.2|741
1583745600000|2020-03-09 09:20:00|29611.8|29561.8|29600.1|29550.1|29637.1|29587.1|29583.2|29533.2|772
1583745900000|2020-03-09 09:25:00|29596.5|29546.5|29635.3|29585.3|29637|29587|29593.1|29543.1|767
1583746200000|2020-03-09 09:30:00|29634.7|29584.7|29606.3|29556.3|29645.3|29607.1|29596.6|29545|749
1583746500000|2020-03-09 09:35:00|29603.5|29553.5|29600.5|29550.5|29612.7|29562.7|29586.7|29536.7|724
1583746800000|2020-03-09 09:40:00|29599.8|29549.8|29590.5|29540.5|29608.1|29572.1|29564.3|29528.3|720
1583747100000|2020-03-09 09:45:00|29590.1|29540.1|29534.1|29514.1|29594.5|29560.7|29534.1|29502.6|670
1583747400000|2020-03-09 09:50:00|29535.4|29515.4|29518.8|29468.8|29536.7|29516.7|29480.3|29408.9|714
1583747700000|2020-03-09 09:55:00|29519.1|29469.1|29540.1|29490.1|29545.8|29501.4|29506.6|29468|727
1583748000000|2020-03-09 10:00:00|29526.6|29506.6|29473.4|29423.4|29545.6|29510.6|29468.4|29418.4|746
1583748300000|2020-03-09 10:05:00|29472.4|29422.4|29455|29405|29473.9|29423.9|29439.2|29398.6|747
1583748600000|2020-03-09 10:10:00|29455.4|29405.4|29411.3|29361.3|29461.9|29421.8|29387.9|29343.6|718
1583748900000|2020-03-09 10:15:00|29408.8|29358.8|29423.3|29403.3|29439.2|29403.7|29393.7|29355.4|700
1583749200000|2020-03-09 10:20:00|29423.2|29403.2|29443.4|29393.4|29443.4|29407.4|29403.9|29365.4|729
1583749500000|2020-03-09 10:25:00|29442.1|29392.1|29482.8|29432.8|29483.6|29433.6|29427.2|29386.2|711
1583749800000|2020-03-09 10:30:00|29483.4|29433.4|29481.8|29431.8|29487.7|29437.7|29464.9|29414.9|725
1583750100000|2020-03-09 10:35:00|29482|29432|29488.9|29438.9|29497.7|29447.7|29466.9|29416.9|714
1583750400000|2020-03-09 10:40:00|29487.8|29437.8|29477|29427|29496.8|29446.8|29467.8|29417.8|688
1583750700000|2020-03-09 10:45:00|29476.6|29426.6|29444.3|29394.3|29477.1|29427.1|29427.9|29390.5|661
1583751000000|2020-03-09 10:50:00|29444|29394|29410.9|29390.9|29444.1|29411.5|29399.7|29364.8|697
1583751300000|2020-03-09 10:55:00|29411|29391|29445.8|29395.8|29456.4|29417.3|29400.5|29375.9|683
1583751600000|2020-03-09 11:00:00|29445.6|29395.6|29455|29405|29508.8|29453.8|29416.1|29383.2|732
1583751900000|2020-03-09 11:05:00|29455.4|29405.4|29465.9|29415.9|29492.6|29433.1|29449.8|29394.8|697
1583752200000|2020-03-09 11:10:00|29463.6|29413.6|29459.7|29409.7|29482.9|29446.7|29445.3|29395.3|682
1583752500000|2020-03-09 11:15:00|29459.4|29409.4|29466|29416|29472|29422|29454|29404|747
1583752800000|2020-03-09 11:20:00|29465.9|29415.9|29458.9|29408.9|29474.4|29428.5|29438.9|29401.8|708
1583753100000|2020-03-09 11:25:00|29459|29409|29470.1|29420.1|29475.9|29436.8|29442.5|29402.4|709
1583753400000|2020-03-09 11:30:00|29469.2|29419.2|29480|29430|29481.7|29431.7|29461|29411|691
1583753700000|2020-03-09 11:35:00|29478.8|29428.8|29449.3|29399.3|29493.9|29443.9|29445.3|29393.3|732
1583754000000|2020-03-09 11:40:00|29451.6|29401.6|29476.6|29426.6|29479.5|29429.5|29449.8|29399.8|754
1583754300000|2020-03-09 11:45:00|29474.8|29424.8|29483.2|29433.2|29498.5|29448.5|29456.1|29416.4|745
1583754600000|2020-03-09 11:50:00|29483.4|29433.4|29514.9|29464.9|29518.7|29486.8|29467.8|29417.8|710
1583754900000|2020-03-09 11:55:00|29514.5|29464.5|29507.2|29457.2|29527.8|29492.1|29488.4|29437.9|746
1583755200000|2020-03-09 12:00:00|29509.4|29459.4|29483.8|29430.4|29513.6|29463.6|29455.2|29390|759
1583755500000|2020-03-09 12:05:00|29481.4|29430.8|29470.4|29420.4|29483.3|29433.3|29452|29402|731
1583755800000|2020-03-09 12:10:00|29468.6|29418.6|29481.6|29431.6|29489.3|29439.3|29465.3|29415.3|704
1583756100000|2020-03-09 12:15:00|29481.4|29431.4|29506.7|29456.7|29511.3|29461.3|29480.8|29430.8|743
1583756400000|2020-03-09 12:20:00|29505.6|29455.6|29505.4|29455.4|29514|29464|29495.4|29445.4|737
1583756700000|2020-03-09 12:25:00|29506.1|29456.1|29538|29488|29539.3|29489.3|29491.6|29446.6|723
1583757000000|2020-03-09 12:30:00|29538.1|29488.1|29498.6|29448.6|29538.1|29488.1|29485.5|29446.9|729
1583757300000|2020-03-09 12:35:00|29497.2|29447.2|29469.6|29449.6|29498.6|29463.9|29465|29432.4|761
1583757600000|2020-03-09 12:40:00|29469.7|29449.7|29450.4|29430.4|29483.9|29453.5|29449.3|29429.3|728
1583757900000|2020-03-09 12:45:00|29451.3|29431.3|29486.9|29436.9|29495.1|29462|29451|29431|711
1583758200000|2020-03-09 12:50:00|29486.8|29436.8|29462.3|29412.3|29492.7|29442.7|29458.5|29408.5|710
1583758500000|2020-03-09 12:55:00|29462.6|29412.6|29439.8|29419.8|29462.7|29425.5|29433.6|29400.7|736
1583758800000|2020-03-09 13:00:00|29439.5|29419.5|29413.9|29363.9|29447.6|29419.5|29406|29356|734
1583759100000|2020-03-09 13:05:00|29413.7|29363.7|29404.2|29354.2|29416.4|29366.4|29389|29339|670
1583759400000|2020-03-09 13:10:00|29404.3|29354.3|29361.2|29341.2|29405.4|29355.4|29360.4|29324.1|754
1583759700000|2020-03-09 13:15:00|29361|29341|29359|29309|29374.7|29345.1|29328.8|29291.6|756
1583760000000|2020-03-09 13:20:00|29353.4|29303.4|29333.3|29283.3|29357.4|29307.4|29331.5|29281.5|787
1583760300000|2020-03-09 13:25:00|29333.5|29283.5|29371.3|29321.3|29374.8|29324.8|29331.9|29281.9|801
1583760600000|2020-03-09 13:30:00|29369.9|29319.9|29348.9|29296.4|29374.3|29324.3|29334.5|29284.5|805
1583760900000|2020-03-09 13:35:00|29348.5|29296.3|29314.8|29257.5|29376|29333.2|29301.9|29247.7|800
1583761200000|2020-03-09 13:40:00|29316|29257.4|29369|29305|29394.9|29332.8|29315|29246.1|808
1583761500000|2020-03-09 13:45:00|29363.6|29303.7|29474|29406.5|29528.8|29452.8|29361.9|29300.4|845
1583761800000|2020-03-09 13:50:00|29476.6|29406.4|29504.1|29454.1|29600.8|29547.4|29460.9|29393.2|847
1583762100000|2020-03-09 13:55:00|29506.4|29456.4|29552.4|29502.4|29561.1|29511.1|29497.9|29447.9|832
1583762400000|2020-03-09 14:00:00|29555.9|29505.9|29467.8|29417.8|29561.6|29511.6|29466.9|29416.9|808
1583762700000|2020-03-09 14:05:00|29466.2|29416.2|29490.1|29440.1|29546.4|29496.4|29459|29409|794
1583763000000|2020-03-09 14:10:00|29488.3|29438.3|29474.1|29424.1|29488.5|29438.5|29431.4|29381.4|794
1583763300000|2020-03-09 14:15:00|29474.6|29424.6|29487.8|29437.8|29513.6|29463.6|29464.6|29414.6|796
1583763600000|2020-03-09 14:20:00|29487.9|29437.9|29477.7|29427.7|29489.6|29439.6|29438.4|29388.4|797
1583763900000|2020-03-09 14:25:00|29479.1|29429.1|29471.3|29421.3|29495.9|29445.9|29454|29404|803
1583764200000|2020-03-09 14:30:00|29473.3|29423.3|29486.9|29436.9|29493.1|29443.1|29446.3|29396.3|775
1583764500000|2020-03-09 14:35:00|29486.8|29436.8|29489.4|29439.4|29495.3|29445.3|29455|29405|789
1583764800000|2020-03-09 14:40:00|29489.3|29439.3|29484.8|29434.8|29496.5|29446.5|29471.4|29421.4|773
1583765100000|2020-03-09 14:45:00|29484.3|29434.3|29463|29413|29500.9|29450.9|29457.4|29407.4|781
1583765400000|2020-03-09 14:50:00|29462.7|29412.7|29442.8|29392.8|29469.3|29419.3|29427.8|29377.8|770
1583765700000|2020-03-09 14:55:00|29443.3|29393.3|29427.2|29377.2|29448.6|29398.6|29407.7|29357.7|769
1583766000000|2020-03-09 15:00:00|29426.6|29376.6|29432.3|29382.3|29438.9|29388.9|29408.4|29358.4|710
1583766300000|2020-03-09 15:05:00|29432.4|29382.4|29416.5|29366.5|29432.9|29382.9|29395.5|29345.5|665
1583766600000|2020-03-09 15:10:00|29416.6|29366.6|29427.2|29377.2|29436.5|29386.5|29412.6|29362.6|721
1583766900000|2020-03-09 15:15:00|29426.4|29376.4|29380.9|29360.9|29433.8|29387.2|29379.3|29345.2|759
1583767200000|2020-03-09 15:20:00|29380.4|29360.4|29417.2|29367.2|29419.5|29381.2|29374.8|29341.3|702
1583767500000|2020-03-09 15:25:00|29417|29367|29428.2|29378.2|29437.6|29397.5|29401|29360.5|742
1583767800000|2020-03-09 15:30:00|29427.7|29377.7|29403.8|29383.8|29448.1|29405.8|29397.6|29362.6|747
1583768100000|2020-03-09 15:35:00|29402.9|29382.9|29406.1|29386.1|29433.7|29394.2|29392.6|29355.3|739
1583768400000|2020-03-09 15:40:00|29407|29387|29418.7|29398.7|29442.3|29407.8|29402.7|29376.1|752
1583768700000|2020-03-09 15:45:00|29419|29399|29423.9|29373.9|29433|29404|29408.6|29362.2|773
1583769000000|2020-03-09 15:50:00|29424.8|29374.8|29420.8|29370.8|29434.8|29394.7|29406.7|29363.5|781
1583769300000|2020-03-09 15:55:00|29408.1|29388.1|29423.7|29403.7|29439.5|29404.9|29380.8|29343.7|775
1583769600000|2020-03-09 16:00:00|29422.5|29402.5|29460.9|29409.5|29489.9|29420.3|29420.9|29381.3|744
1583769900000|2020-03-09 16:05:00|29460.4|29410.3|29456.2|29406.2|29467.5|29417.5|29441.3|29379|771
1583770200000|2020-03-09 16:10:00|29456.1|29406.1|29449.9|29399.9|29456.3|29406.3|29422|29372|759
1583770500000|2020-03-09 16:15:00|29450|29400|29437.5|29387.5|29455|29405|29416.2|29366.2|722
1583770800000|2020-03-09 16:20:00|29436.6|29386.6|29455.7|29405.7|29469.9|29419.9|29435.7|29385.7|683
1583771100000|2020-03-09 16:25:00|29452|29402|29431|29381|29458.8|29408.8|29410.2|29360.2|777
1583771400000|2020-03-09 16:30:00|29430|29380|29382.2|29332.2|29431.1|29381.1|29359|29309|762
1583771700000|2020-03-09 16:35:00|29382.7|29332.7|29371.5|29321.5|29383.7|29333.7|29359|29309|748
1583772000000|2020-03-09 16:40:00|29370.9|29320.9|29367.2|29317.2|29373.1|29323.9|29343.9|29300.7|705
1583772300000|2020-03-09 16:45:00|29366.7|29316.7|29362.6|29312.6|29389.3|29339.3|29341|29300.8|734
1583772600000|2020-03-09 16:50:00|29363.4|29313.4|29371.8|29321.8|29378|29328|29351|29301|691
1583772900000|2020-03-09 16:55:00|29371.1|29321.1|29348.5|29298.5|29371.1|29321.1|29343.1|29293.1|661
1583773200000|2020-03-09 17:00:00|29349.5|29299.5|29390.1|29340.1|29399.2|29349.2|29347.5|29297.5|694
1583773500000|2020-03-09 17:05:00|29389.9|29339.9|29412.1|29362.1|29419.6|29369.6|29387.4|29337.4|659
1583773800000|2020-03-09 17:10:00|29412.4|29362.4|29396.9|29346.9|29420.2|29370.2|29392.2|29342.2|645
1583774100000|2020-03-09 17:15:00|29396.6|29346.6|29389.4|29339.4|29397.1|29347.1|29378.8|29328.8|649
1583774400000|2020-03-09 17:20:00|29388.6|29338.6|29378.2|29328.2|29392.4|29342.4|29375.6|29325.6|760
1583774700000|2020-03-09 17:25:00|29377.2|29327.2|29369.5|29319.5|29382.7|29332.7|29363.6|29313.6|741
1583775000000|2020-03-09 17:30:00|29369.3|29319.3|29393.1|29343.1|29408.5|29363.9|29364.1|29314.1|746
1583775300000|2020-03-09 17:35:00|29392.4|29342.4|29382.4|29332.4|29402.2|29352.2|29367.4|29328.6|643
1583775600000|2020-03-09 17:40:00|29382.2|29332.2|29362.1|29312.1|29396|29346|29356.7|29306.7|685
1583775900000|2020-03-09 17:45:00|29362.9|29312.9|29378|29328|29387.6|29337.6|29361.9|29311.9|711
1583776200000|2020-03-09 17:50:00|29378.2|29328.2|29362.1|29312.1|29378.8|29328.8|29348.9|29298.9|664
1583776500000|2020-03-09 17:55:00|29361.7|29311.7|29394.6|29344.6|29394.6|29344.6|29346.3|29296.3|695
1583776800000|2020-03-09 18:00:00|29394.1|29344.1|29400.6|29350.6|29401.3|29351.3|29378.8|29328.8|683
1583777100000|2020-03-09 18:05:00|29400.4|29350.4|29417.8|29367.8|29445.8|29381.1|29396.2|29346.2|747
1583777400000|2020-03-09 18:10:00|29418.1|29368.1|29472.3|29422.3|29484.5|29434.5|29415.7|29365.7|733
1583777700000|2020-03-09 18:15:00|29473|29423|29488.6|29438.6|29504|29454|29471.8|29421.8|706
1583778000000|2020-03-09 18:20:00|29487.6|29437.6|29481.6|29352.8|29516.7|29466.7|29472.9|29343.3|719
1583778300000|2020-03-09 18:25:00|29480.8|29352.1|29457.4|29334.4|29495.1|29377.7|29455|29303.7|765
1583778600000|2020-03-09 18:30:00|29456.7|29335|29337.2|29256|29461|29343.6|29331.7|29253.9|782
1583778900000|2020-03-09 18:35:00|29337.8|29255.6|29320.1|29270.1|29358.3|29282.8|29317.6|29249.5|763
1583779200000|2020-03-09 18:40:00|29320.8|29270.8|29318|29268|29330.8|29280.8|29304.8|29254.8|678
1583779500000|2020-03-09 18:45:00|29319.6|29269.6|29325.7|29305.7|29344.6|29308.2|29317|29267|609
1583779800000|2020-03-09 18:50:00|29325.5|29305.5|29425.4|29302|29434.3|29317.7|29325.5|29287.8|688
1583780100000|2020-03-09 18:55:00|29423.7|29301.9|29415|29304.1|29432.1|29322.8|29408.8|29287.6|718
1583780400000|2020-03-09 19:00:00|29415.2|29304.8|29429.4|29311.8|29437.8|29327.3|29409|29289.5|709
1583780700000|2020-03-09 19:05:00|29431.1|29314.4|29429.9|29339.5|29453.2|29374.4|29416.8|29297.6|682
1583781000000|2020-03-09 19:10:00|29433.1|29331|29416.7|29302.4|29433.1|29331|29360.3|29245.1|746
1583781300000|2020-03-09 19:15:00|29416.5|29302.2|29380.3|29308.7|29428.1|29313.8|29377.4|29287|701
1583781600000|2020-03-09 19:20:00|29379.9|29308.5|29438.3|29337.9|29453.2|29337.9|29374.4|29308.5|706
1583781900000|2020-03-09 19:25:00|29439.2|29332.7|29380.4|29275.3|29444.6|29340.1|29376.4|29267.4|782
1583782200000|2020-03-09 19:30:00|29378.2|29285.4|29450.6|29325.2|29454.7|29340.7|29365.4|29258.1|708
1583782500000|2020-03-09 19:35:00|29450.8|29325.4|29463.4|29356.3|29470.4|29365.7|29438.6|29311|699
1583782800000|2020-03-09 19:40:00|29462.4|29364.5|29454.6|29349.7|29467.1|29364.5|29439.2|29336.2|651
1583783100000|2020-03-09 19:45:00|29453.1|29349.9|29447.8|29270.2|29470|29357.4|29434.6|29269.6|724
1583783400000|2020-03-09 19:50:00|29448.1|29271.2|29426.1|29261.6|29451.9|29299.7|29424.3|29238.4|692
1583783700000|2020-03-09 19:55:00|29425.7|29261.8|29452.8|29271.6|29463.7|29299.8|29422.1|29251.2|717
1583784000000|2020-03-09 20:00:00|29452.9|29291.1|29361.9|29253.7|29459|29291.8|29354.7|29244.8|750
1583784300000|2020-03-09 20:05:00|29361.6|29252.5|29355.8|29248.7|29368.8|29267.6|29341.9|29229.7|684
1583784600000|2020-03-09 20:10:00|29354.8|29248.6|29345.1|29247.3|29370.8|29266.8|29341.8|29237.1|618
1583784900000|2020-03-09 20:15:00|29347.4|29245|29357.7|29247.9|29366.9|29272|29341.4|29238.3|598
1583785200000|2020-03-09 20:20:00|29356.5|29247.3|29374.8|29269.8|29392.7|29281.5|29345.2|29239.1|602
1583785500000|2020-03-09 20:25:00|29375|29269.9|29359.1|29247.3|29378.1|29277.7|29351.2|29243.6|559
1583785800000|2020-03-09 20:30:00|29365.1|29244.1|29387.8|29281.8|29398.4|29302.7|29357.4|29243.9|519
1583786100000|2020-03-09 20:35:00|29388.5|29281.7|29385.4|29279.6|29418.6|29298.9|29376.7|29266.7|526
1583786400000|2020-03-09 20:40:00|29386.4|29278.7|29404.8|29300.2|29425.6|29327.5|29386.4|29273.6|496
1583786700000|2020-03-09 20:45:00|29410.2|29295.6|29405.3|29287.3|29413.5|29309.3|29382.7|29261.4|464
1583787000000|2020-03-09 20:50:00|29403.1|29282|29452.8|29295.9|29472.1|29307.7|29392.9|29278.9|521
1583787300000|2020-03-09 20:55:00|29440.7|29278.4|29482.8|29262.6|29502.4|29321.2|29440.7|29255.8|552
1583787600000|2020-03-09 21:00:00|29496.7|29309.9|29512.3|29302.9|29535|29360.6|29492.4|29272.7|53
1583787900000|2020-03-09 21:05:00|29486.7|29263.9|29448.4|29298.4|29502|29321.3|29387|29256|238
1583788200000|2020-03-09 21:10:00|29453.9|29295.2|29479.5|29303.2|29488.6|29331.5|29390|29287.5|147
1583788500000|2020-03-09 21:15:00|29483.8|29296.4|29463.4|29251.1|29509|29325.9|29421.3|29248.8|269
1583788800000|2020-03-09 21:20:00|29464.6|29252.8|29450.8|29283.7|29488.4|29293.6|29388|29220|193
1583789100000|2020-03-09 21:25:00|29457.4|29277.7|29448.1|29267.2|29472|29310.5|29388|29211.6|254
1583789400000|2020-03-09 21:30:00|29443.8|29263.7|29436.9|29250.9|29467.7|29299.5|29412|29227.3|384
1583789700000|2020-03-09 21:35:00|29444|29263.9|29442.9|29273.1|29460.8|29299.7|29413.1|29227.2|394
1583790000000|2020-03-09 21:40:00|29443.6|29273.8|29456.1|29279.1|29466.9|29296.3|29400.9|29242.1|271
1583790300000|2020-03-09 21:45:00|29448.2|29274.4|29478.4|29256.2|29489|29288.6|29401.8|29233.9|310
1583790600000|2020-03-09 21:50:00|29467.5|29246.4|29471.2|29249.1|29496.9|29284|29437.1|29229.3|201
1583790900000|2020-03-09 21:55:00|29461.7|29239|29493.2|29276.8|29493.2|29276.8|29430|29214.4|22
1583791200000|2020-03-09 22:00:00|29439.7|29236.1|29457.1|29297.2|29492.2|29311.6|29439.7|29226.6|364
1583791500000|2020-03-09 22:05:00|29456.4|29298|29434.6|29280.3|29473.3|29311.9|29417|29233.6|492
1583791800000|2020-03-09 22:10:00|29430.3|29277.1|29415.4|29272.2|29436.7|29284.6|29395.9|29216.7|493
1583792100000|2020-03-09 22:15:00|29417.5|29269.4|29421.2|29259.4|29466.1|29291.6|29403.2|29230.2|450
1583792400000|2020-03-09 22:20:00|29419.5|29259.6|29453.6|29283.1|29465.5|29291.9|29414.5|29257.7|468
1583792700000|2020-03-09 22:25:00|29456.6|29278.6|29432.3|29279|29483.6|29311.8|29417.5|29260.8|454
1583793000000|2020-03-09 22:30:00|29434.2|29288.1|29427.1|29268.6|29455.9|29295.3|29397.8|29249.1|564
1583793300000|2020-03-09 22:35:00|29426.4|29269.2|29429.5|29275|29453.8|29296.4|29408.6|29257.8|565
1583793600000|2020-03-09 22:40:00|29432.4|29275.1|29436.6|29274|29444.5|29294.2|29396.2|29252.2|574
1583793900000|2020-03-09 22:45:00|29437.4|29273.8|29450.3|29287.2|29461.2|29309.6|29427.8|29264.5|498
1583794200000|2020-03-09 22:50:00|29453.1|29288.7|29458.4|29299|29479.9|29329.2|29433.2|29273.5|501
1583794500000|2020-03-09 22:55:00|29461.2|29301.2|29458|29304.1|29476|29324.4|29440.1|29281.7|503
1583794800000|2020-03-09 23:00:00|29465.7|29307.8|29493|29338.5|29499.7|29351.8|29445.8|29299.3|573
1583795100000|2020-03-09 23:05:00|29490.2|29338.2|29490.5|29337.3|29505.4|29348.7|29467.9|29320.8|547
1583795400000|2020-03-09 23:10:00|29490|29337|29503.8|29353.6|29521|29372.8|29484|29333|567
1583795700000|2020-03-09 23:15:00|29504.9|29353.2|29495.2|29346.5|29516.1|29374.6|29463.6|29320|490
1583796000000|2020-03-09 23:20:00|29494.1|29347|29498.2|29342.7|29520.4|29383.4|29481.1|29320.8|464
1583796300000|2020-03-09 23:25:00|29502.5|29343.8|29502.9|29360.3|29516|29379.8|29471.6|29324.2|450
1583796600000|2020-03-09 23:30:00|29505.7|29359.9|29513.8|29365.8|29514.1|29386.3|29459.9|29344.1|476
1583796900000|2020-03-09 23:35:00|29513.3|29363.6|29520.9|29374.3|29538.8|29392.2|29482|29353.1|562
1583797200000|2020-03-09 23:40:00|29522.1|29374.4|29544.3|29402.8|29554.8|29410.7|29504.3|29366.6|595
1583797500000|2020-03-09 23:45:00|29546.3|29404.8|29551.3|29405.2|29573.7|29428.1|29526.5|29386.6|605
1583797800000|2020-03-09 23:50:00|29554|29396.2|29572.4|29420.9|29579.2|29428.9|29526.3|29386.9|560
1583798100000|2020-03-09 23:55:00|29572.1|29420.6|29553|29421.5|29585|29437.5|29548.4|29403.2|567
1583798400000|2020-03-10 00:00:00|29561.8|29416.6|29541.1|29409.2|29591|29431.4|29511|29386.9|653
1583798700000|2020-03-10 00:05:00|29542.6|29409.8|29510.3|29388.4|29550.9|29422.9|29499.5|29375.8|625
1583799000000|2020-03-10 00:10:00|29509.2|29390.4|29494|29381.7|29510.4|29400.7|29482.6|29366.7|645
1583799300000|2020-03-10 00:15:00|29492.6|29378.3|29504.7|29397.6|29511.4|29408|29485.2|29378.3|570
1583799600000|2020-03-10 00:20:00|29506.8|29397.2|29508|29407.5|29518.1|29414.2|29499.3|29389.5|575
1583799900000|2020-03-10 00:25:00|29508.5|29406|29504.5|29396|29518.7|29420.6|29496.6|29394.2|512
1583800200000|2020-03-10 00:30:00|29506.2|29395.5|29518|29413.6|29521.9|29421.3|29497.5|29395.2|527
1583800500000|2020-03-10 00:35:00|29519.2|29409.2|29512.4|29404.7|29522.9|29427.2|29501.1|29399.4|533
1583800800000|2020-03-10 00:40:00|29514.2|29404|29521.2|29410.3|29528.9|29429.1|29481|29404|533
1583801100000|2020-03-10 00:45:00|29520.7|29410.4|29534.9|29428.3|29539.4|29438|29510.7|29406.9|562
1583801400000|2020-03-10 00:50:00|29534|29429.1|29553|29446.1|29567.8|29468.3|29530.4|29424.6|656
1583801700000|2020-03-10 00:55:00|29552.5|29445.4|29551.8|29440.6|29570.3|29463.3|29543.1|29430.2|736
1583802000000|2020-03-10 01:00:00|29551.4|29440.2|29587.5|29455.9|29597.3|29478.5|29546.7|29436.5|679
1583802300000|2020-03-10 01:05:00|29580.8|29464|29555.6|29443.8|29587.5|29474.9|29541.3|29430.2|647
1583802600000|2020-03-10 01:10:00|29556.5|29443.2|29537.5|29430|29556.5|29455.1|29519.9|29413.7|584
1583802900000|2020-03-10 01:15:00|29538.6|29429.9|29528.7|29422|29540.5|29444|29521.4|29408|543
1583803200000|2020-03-10 01:20:00|29526.3|29424.1|29551.5|29443.2|29555.8|29457.1|29525.5|29416.5|616
1583803500000|2020-03-10 01:25:00|29551.4|29443.5|29552.2|29446|29564.6|29469.6|29542.8|29436.4|515
1583803800000|2020-03-10 01:30:00|29550.1|29446.9|29525.9|29425.7|29559|29472|29525.3|29418.8|566
1583804100000|2020-03-10 01:35:00|29527.4|29424|29534.5|29429.7|29545|29457.1|29526.2|29418.2|540
1583804400000|2020-03-10 01:40:00|29534.2|29430.3|29512.1|29413.4|29537.2|29442|29509.5|29405.7|624
1583804700000|2020-03-10 01:45:00|29513.9|29410.6|29510.7|29408.5|29521.6|29434.9|29504.1|29401.8|557
1583805000000|2020-03-10 01:50:00|29511.9|29409.3|29504.6|29406|29518.7|29422.5|29497.3|29397.3|520
1583805300000|2020-03-10 01:55:00|29503.9|29407|29498.1|29396.5|29506.6|29411|29477.7|29374.6|597
1583805600000|2020-03-10 02:00:00|29498.5|29395.9|29493.4|29391.7|29507.7|29413.7|29481.9|29381.3|570
1583805900000|2020-03-10 02:05:00|29496.5|29401.7|29503.3|29403.6|29507|29409.4|29479|29377.2|571
1583806200000|2020-03-10 02:10:00|29505.2|29402.9|29515.7|29411.6|29515.9|29424.5|29492.4|29393.2|543
1583806500000|2020-03-10 02:15:00|29515.6|29412.4|29519.4|29415|29524.4|29438.7|29502.8|29402.6|534
1583806800000|2020-03-10 02:20:00|29519.2|29415.2|29521.6|29419.9|29527.2|29437.5|29507.8|29408.1|532
1583807100000|2020-03-10 02:25:00|29521.5|29419.6|29530|29429.5|29534.1|29441.6|29513.7|29414|489
1583807400000|2020-03-10 02:30:00|29529.5|29429|29523.3|29421|29532.5|29440.7|29511.8|29413.6|523
1583807700000|2020-03-10 02:35:00|29522.8|29421.3|29499.3|29407|29525.9|29439.2|29498.5|29402.7|517
1583808000000|2020-03-10 02:40:00|29501.9|29403.6|29508.9|29405.8|29515.5|29426|29497|29398.6|479
1583808300000|2020-03-10 02:45:00|29503.5|29410.1|29506.9|29407.7|29511.2|29420.6|29496.8|29393.5|443
1583808600000|2020-03-10 02:50:00|29506.8|29408.1|29498.1|29408.9|29510.9|29425.2|29492.6|29391.1|446
1583808900000|2020-03-10 02:55:00|29497.8|29409.1|29493.3|29396.9|29503.9|29416.7|29489.1|29385.7|441
1583809200000|2020-03-10 03:00:00|29493.6|29396.5|29490.5|29388.5|29504.2|29414.6|29484.5|29380.8|504
1583809500000|2020-03-10 03:05:00|29494.2|29383.9|29494.7|29379.2|29500.5|29401.3|29480.9|29370.8|467
1583809800000|2020-03-10 03:10:00|29490.7|29381.6|29499.8|29400.1|29508.6|29414.7|29483.3|29381.6|479
1583810100000|2020-03-10 03:15:00|29500.4|29399.4|29513.5|29410.5|29516.1|29420.4|29496.5|29383.9|503
1583810400000|2020-03-10 03:20:00|29514.4|29409.7|29503.8|29401.8|29520.2|29431.1|29492.2|29392.5|541
1583810700000|2020-03-10 03:25:00|29503.7|29400.9|29499.8|29398.6|29504.9|29413.7|29494.7|29383.7|466
1583811000000|2020-03-10 03:30:00|29501.5|29397|29495.3|29401.3|29507.1|29411|29483.7|29379.2|461
1583811300000|2020-03-10 03:35:00|29496.7|29390.4|29505.2|29397.1|29511.4|29408.3|29479.4|29381.6|475
1583811600000|2020-03-10 03:40:00|29507.3|29396|29514.4|29409.8|29518.9|29428.5|29499.1|29393.7|537
1583811900000|2020-03-10 03:45:00|29510.5|29411.4|29543.6|29438.9|29550.5|29446.7|29509.2|29404.9|593
1583812200000|2020-03-10 03:50:00|29544|29439.2|29542.5|29434.6|29549.5|29450.2|29531.9|29414.8|556
1583812500000|2020-03-10 03:55:00|29542.1|29433.4|29533.4|29438.6|29555.9|29453.6|29519.1|29419.6|599
1583812800000|2020-03-10 04:00:00|29531.3|29434.1|29511.1|29418.1|29549.9|29451.4|29484|29412.3|617
1583813100000|2020-03-10 04:05:00|29510.5|29418.2|29507|29429.6|29530.7|29443.5|29492.8|29414.9|555
1583813400000|2020-03-10 04:10:00|29505.6|29430.9|29500|29439|29520.5|29443|29496.9|29409.2|490
1583813700000|2020-03-10 04:15:00|29512.4|29426.5|29524.2|29420.1|29529.2|29445|29495|29415.2|301
1583814000000|2020-03-10 04:20:00|29523.3|29422.8|29511|29451|29531|29454|29502.2|29419.7|288
1583814300000|2020-03-10 04:25:00|29523.4|29438.8|29544.4|29461.2|29556.9|29470|29506.9|29426.8|455
1583814600000|2020-03-10 04:30:00|29546.4|29458.6|29544.8|29454.3|29556|29481|29524|29434|591
1583814900000|2020-03-10 04:35:00|29542.6|29455.7|29526.3|29463.4|29558.1|29478|29517|29447.4|398
1583815200000|2020-03-10 04:40:00|29525|29467|29542.2|29452.1|29546.8|29471|29514.8|29445.9|285
1583815500000|2020-03-10 04:45:00|29540.3|29454.1|29527.1|29460.9|29558.5|29479|29524.4|29445.7|416
1583815800000|2020-03-10 04:50:00|29537.6|29458.3|29529.9|29464.5|29553.6|29477|29526.7|29451|267
1583816100000|2020-03-10 04:55:00|29530.2|29466.8|29558.6|29489|29573.3|29498|29528|29460.9|435
1583816400000|2020-03-10 05:00:00|29558.8|29477.8|29582.2|29486.8|29599|29491.8|29541|29467.3|624
1583816700000|2020-03-10 05:05:00|29583.1|29486.6|29600|29511.2|29618.8|29525|29562.8|29482.4|708
1583817000000|2020-03-10 05:10:00|29599.4|29510.6|29610.8|29504.8|29619.6|29530|29576|29500.5|692
1583817300000|2020-03-10 05:15:00|29610.7|29504.6|29606|29516.7|29635.2|29524.6|29594|29504.2|622
1583817600000|2020-03-10 05:20:00|29607.7|29515.6|29601|29518|29618.8|29522|29591|29507|430
1583817900000|2020-03-10 05:25:00|29611.3|29519|29619.2|29532.8|29645.3|29535.7|29599.1|29513.8|632
1583818200000|2020-03-10 05:30:00|29625.1|29531.8|29632.6|29551.5|29659.4|29573.3|29620|29527|707
1583818500000|2020-03-10 05:35:00|29631.4|29553.7|29622.2|29527.6|29646.2|29557|29602|29516.6|508
1583818800000|2020-03-10 05:40:00|29621.2|29527|29603.9|29505.4|29644.4|29561|29593|29501|544
1583819100000|2020-03-10 05:45:00|29603.3|29506|29544.5|29494.5|29620.3|29524.9|29537|29481.6|656
1583819400000|2020-03-10 05:50:00|29544.3|29494.3|29610.5|29527.2|29618.2|29530.3|29537.1|29487.1|627
1583819700000|2020-03-10 05:55:00|29611.3|29526.2|29648.2|29545.7|29653.9|29576|29611.3|29523.6|751
1583820000000|2020-03-10 06:00:00|29646.2|29549|29619.2|29517.8|29651.8|29556.3|29599.7|29504.4|779
1583820300000|2020-03-10 06:05:00|29617.2|29518.9|29610.9|29510.8|29625.2|29525.9|29598.8|29495.8|722
1583820600000|2020-03-10 06:10:00|29610.7|29510.7|29613.6|29508.6|29629|29534.2|29598.1|29501.5|733
1583820900000|2020-03-10 06:15:00|29613.5|29510.1|29615.2|29515.4|29628.5|29526.3|29606|29502.5|725
1583821200000|2020-03-10 06:20:00|29608.9|29515.2|29621.1|29518.6|29626.5|29531.8|29605.3|29502.7|691
1583821500000|2020-03-10 06:25:00|29620.6|29519|29614.1|29523.1|29631.7|29535.5|29606.1|29508.7|686
1583821800000|2020-03-10 06:30:00|29612.4|29525|29632.9|29526.5|29637.5|29534.2|29608.6|29513.4|692
1583822100000|2020-03-10 06:35:00|29631|29527.9|29628.4|29529.6|29636.6|29536.9|29613.4|29517.8|685
1583822400000|2020-03-10 06:40:00|29635.2|29528.3|29625.5|29541.4|29643.2|29551.1|29610.5|29521.1|702
1583822700000|2020-03-10 06:45:00|29626.1|29544|29625.8|29532.6|29642.7|29547.6|29618.1|29521.9|677
1583823000000|2020-03-10 06:50:00|29625.3|29530.4|29604.5|29502.3|29668.3|29574.8|29584.3|29498.1|713
1583823300000|2020-03-10 06:55:00|29606.9|29509.4|29657.4|29599.6|29662.8|29605.6|29601.1|29508.3|739
1583823600000|2020-03-10 07:00:00|29650.2|29597.2|29626.1|29576.1|29664.1|29605.4|29621|29570|831
1583823900000|2020-03-10 07:05:00|29625.8|29575.8|29608|29558|29631.1|29580|29604.7|29554.7|795
1583824200000|2020-03-10 07:10:00|29608.1|29558.1|29628.8|29578.8|29640.4|29590.4|29604.5|29554.5|746
1583824500000|2020-03-10 07:15:00|29631.7|29580.4|29611.7|29561.3|29634.3|29584.3|29608.8|29558.8|737
1583824800000|2020-03-10 07:20:00|29612|29562|29610.4|29560.4|29615.3|29563.9|29600.1|29550.1|752
1583825100000|2020-03-10 07:25:00|29610.6|29560.6|29604|29554|29611.7|29561.7|29589.4|29539.4|700
1583825400000|2020-03-10 07:30:00|29603.4|29553.4|29632|29582|29640.7|29590.7|29602.8|29552.8|701
1583825700000|2020-03-10 07:35:00|29634.9|29584.9|29635.3|29585.3|29654.3|29604.3|29613.3|29580.7|711
1583826000000|2020-03-10 07:40:00|29634.9|29584.9|29570.8|29550.8|29637.2|29587.2|29570.8|29528|751
1583826300000|2020-03-10 07:45:00|29567.9|29547.9|29581.1|29531.1|29599.6|29562.4|29559.2|29524.5|748
1583826600000|2020-03-10 07:50:00|29580.9|29530.9|29547.4|29527.4|29581.5|29541.5|29542.1|29504.2|739
1583826900000|2020-03-10 07:55:00|29548.5|29528.5|29559.2|29505.2|29573.2|29531.3|29545.3|29496.5|769
1583827200000|2020-03-10 08:00:00|29557.8|29507.8|29558.2|29508.2|29583.7|29520.1|29539.4|29485|784
1583827500000|2020-03-10 08:05:00|29558|29508|29561.1|29511.1|29571.2|29529.1|29540.5|29490.5|742
1583827800000|2020-03-10 08:10:00|29561.3|29511.3|29544.6|29494.6|29569.1|29519.1|29525.3|29475.3|706
1583828100000|2020-03-10 08:15:00|29543.3|29493.3|29540.4|29520.4|29556.7|29526|29520.6|29470.6|763
1583828400000|2020-03-10 08:20:00|29539.8|29519.8|29553|29533|29553.8|29533.8|29517.6|29497.6|716
1583828700000|2020-03-10 08:25:00|29553.1|29533.1|29534.7|29514.7|29553.6|29533.6|29518.2|29498.2|705
1583829000000|2020-03-10 08:30:00|29535.3|29515.3|29520.7|29500.7|29549.5|29517.8|29516.8|29493.3|675
1583829300000|2020-03-10 08:35:00|29519.4|29499.4|29520.5|29500.5|29540|29510.9|29515.4|29481.7|865
1583829600000|2020-03-10 08:40:00|29520.8|29500.8|29553.6|29533.6|29555.5|29535.5|29520|29500|937
1583829900000|2020-03-10 08:45:00|29554|29534|29583.2|29563.2|29586.1|29566.1|29551.6|29531.6|851
1583830200000|2020-03-10 08:50:00|29582.6|29562.6|29613.6|29563.6|29617.2|29582.6|29568.7|29527|906
1583830500000|2020-03-10 08:55:00|29613.2|29563.2|29634.5|29584.5|29638.6|29603.2|29611.7|29562.6|947
1583830800000|2020-03-10 09:00:00|29634.4|29584.4|29668.8|29618.8|29672|29622|29613.7|29579.2|919
1583831100000|2020-03-10 09:05:00|29667.9|29617.9|29638.2|29588.2|29669.9|29632.8|29628.4|29579.7|793
1583831400000|2020-03-10 09:10:00|29637.7|29587.7|29590.2|29570.2|29637.7|29603.4|29582.7|29557.6|814
1583831700000|2020-03-10 09:15:00|29589.5|29569.5|29595.3|29545.3|29611.3|29584.3|29577.2|29535.7|722
1583832000000|2020-03-10 09:20:00|29597.8|29547.8|29617.5|29567.5|29618.4|29568.4|29587.9|29537.9|701
1583832300000|2020-03-10 09:25:00|29617.3|29567.3|29625.6|29575.6|29638.4|29588.4|29613.8|29563.8|700
1583832600000|2020-03-10 09:30:00|29626|29576|29607.7|29587.7|29627.8|29588|29599.5|29556.9|662
1583832900000|2020-03-10 09:35:00|29608.6|29588.6|29627.2|29577.2|29639.5|29604.4|29607|29571.9|666
1583833200000|2020-03-10 09:40:00|29613.5|29593.5|29630.8|29610.8|29647.5|29613.4|29612.5|29581.6|682
1583833500000|2020-03-10 09:45:00|29631.8|29611.8|29627.2|29577.2|29653.4|29612.2|29614.2|29576.9|682
1583833800000|2020-03-10 09:50:00|29627.4|29577.4|29587.2|29567.2|29632.2|29601.6|29586.2|29566.2|688
1583834100000|2020-03-10 09:55:00|29587.3|29567.3|29603.4|29583.4|29605.2|29585.2|29582.7|29562.7|595
1583834400000|2020-03-10 10:00:00|29603.9|29583.9|29602.2|29582.2|29620.5|29600.5|29598.5|29569.3|639
1583834700000|2020-03-10 10:05:00|29603|29583|29600.9|29580.9|29607.8|29587.8|29596.1|29576.1|612
1583835000000|2020-03-10 10:10:00|29601.1|29581.1|29592.8|29572.8|29604.4|29584.4|29586|29566|649
1583835300000|2020-03-10 10:15:00|29593|29573|29588.2|29568.2|29595|29575|29574.4|29554.4|629
1583835600000|2020-03-10 10:20:00|29588.6|29568.6|29577.1|29557.1|29593.4|29573.4|29575.2|29540.1|644
1583835900000|2020-03-10 10:25:00|29577|29557|29579.1|29559.1|29585.4|29565.4|29569.4|29549.4|656
1583836200000|2020-03-10 10:30:00|29578.2|29558.2|29604.2|29584.2|29606.4|29586.2|29574.8|29554.8|702
1583836500000|2020-03-10 10:35:00|29604.7|29584.7|29608.9|29588.9|29609.6|29589.6|29594.5|29574.5|697
1583836800000|2020-03-10 10:40:00|29608.8|29588.8|29609.2|29589.2|29625.1|29593.6|29598.6|29575.1|668
1583837100000|2020-03-10 10:45:00|29610.2|29590.2|29620.7|29600.7|29628.6|29605.6|29609.5|29578.6|687
1583837400000|2020-03-10 10:50:00|29620.5|29600.5|29633.9|29583.9|29635.4|29603.9|29595.1|29567.1|707
1583837700000|2020-03-10 10:55:00|29634|29584|29602.7|29582.7|29649.3|29614.5|29600.1|29562.5|697
1583838000000|2020-03-10 11:00:00|29602.8|29582.8|29617.3|29567.3|29629.2|29593.2|29594|29561.9|751
1583838300000|2020-03-10 11:05:00|29618.5|29568.5|29600.5|29580.5|29621.1|29585.1|29599.2|29557.5|762
1583838600000|2020-03-10 11:10:00|29600.2|29580.2|29603.5|29583.5|29618.3|29584.6|29597.6|29559.9|714
1583838900000|2020-03-10 11:15:00|29603.4|29583.4|29621.5|29571.5|29647|29607.2|29601.3|29566.4|738
1583839200000|2020-03-10 11:20:00|29619.7|29569.7|29598.8|29548.8|29623.3|29587.7|29597.2|29547.2|693
1583839500000|2020-03-10 11:25:00|29599.5|29549.5|29571.5|29551.5|29604.2|29559.8|29562.1|29528.4|751
1583839800000|2020-03-10 11:30:00|29570.7|29550.7|29593.8|29543.8|29597.4|29564.1|29564.7|29530.5|747
1583840100000|2020-03-10 11:35:00|29594|29544|29598.4|29578.4|29617.5|29583|29575.2|29541|711
1583840400000|2020-03-10 11:40:00|29598.2|29578.2|29614|29564|29619.2|29582.3|29590|29555.2|677
1583840700000|2020-03-10 11:45:00|29599.8|29579.8|29598.1|29548.1|29615.8|29580.5|29577.9|29541.4|698
1583841000000|2020-03-10 11:50:00|29598.4|29548.4|29565.1|29545.1|29601.6|29551.6|29562.1|29528|682
1583841300000|2020-03-10 11:55:00|29563.5|29543.5|29574.1|29554.1|29586.3|29559.4|29553.1|29522.1|714
1583841600000|2020-03-10 12:00:00|29573.6|29553.6|29587.3|29567.3|29589.5|29569.5|29569.4|29549.4|667
1583841900000|2020-03-10 12:05:00|29587.7|29567.7|29568.6|29518.6|29602.1|29572.2|29548|29511.8|774
1583842200000|2020-03-10 12:10:00|29568.8|29518.8|29560.9|29540.9|29584.5|29550.6|29541.4|29507.2|786
1583842500000|2020-03-10 12:15:00|29561.2|29541.2|29550.8|29530.8|29583.3|29547.7|29535.9|29497.6|757
1583842800000|2020-03-10 12:20:00|29549.9|29529.9|29548.1|29528.1|29563.8|29536.5|29543.9|29513.8|735
1583843100000|2020-03-10 12:25:00|29547.9|29527.9|29537.6|29517.6|29559.5|29531.3|29531.4|29496|734
1583843400000|2020-03-10 12:30:00|29534.9|29514.9|29520.4|29500.4|29548.2|29522.4|29515.7|29485.4|725
1583843700000|2020-03-10 12:35:00|29520|29500|29551.1|29531.1|29551.8|29531.1|29518.7|29489.8|700
1583844000000|2020-03-10 12:40:00|29550.8|29530.8|29532.8|29512.8|29567.2|29547.2|29527.1|29507.1|715
1583844300000|2020-03-10 12:45:00|29532.2|29512.2|29533.5|29513.5|29538.4|29518.4|29523.8|29503.8|724
1583844600000|2020-03-10 12:50:00|29533.3|29513.3|29552.5|29532.5|29581|29545.2|29532.7|29508.5|787
1583844900000|2020-03-10 12:55:00|29552.1|29532.1|29556.1|29536.1|29583.5|29547.1|29547.9|29513|766
1583845200000|2020-03-10 13:00:00|29556|29536|29544|29524|29576.9|29547.8|29544|29510.3|744
1583845500000|2020-03-10 13:05:00|29545.8|29525.8|29532.4|29512.4|29551.8|29531.8|29528.1|29508.1|690
1583845800000|2020-03-10 13:10:00|29532.5|29512.5|29528.6|29508.6|29546.3|29520.3|29525.8|29496.3|655
1583846100000|2020-03-10 13:15:00|29527.8|29507.8|29549|29529|29550.7|29530.7|29511.4|29491.4|680
1583846400000|2020-03-10 13:20:00|29548.5|29528.5|29550.2|29530.2|29565.3|29545.3|29540|29509.5|726
1583846700000|2020-03-10 13:25:00|29550.8|29530.8|29565.5|29545.5|29566.7|29546.7|29534.6|29514.6|705
1583847000000|2020-03-10 13:30:00|29566.1|29546.1|29578|29528|29581.3|29548|29546.9|29514.5|779
1583847300000|2020-03-10 13:35:00|29563.6|29543.6|29593.8|29543.8|29596.2|29552.4|29549.9|29512.4|769
1583847600000|2020-03-10 13:40:00|29593.9|29543.9|29572.2|29552.2|29596.9|29560.3|29566.1|29530.2|750
1583847900000|2020-03-10 13:45:00|29571.9|29551.9|29582|29532|29595.5|29559.2|29556|29519.2|746
1583848200000|2020-03-10 13:50:00|29582.6|29532.6|29572.3|29552.3|29594.3|29560.2|29560.7|29529|744
1583848500000|2020-03-10 13:55:00|29572.2|29552.2|29578.9|29558.9|29605.5|29571|29566.3|29535.7|754
1583848800000|2020-03-10 14:00:00|29592.5|29542.5|29576.3|29556.3|29602.6|29568.5|29565.1|29529.7|737
1583849100000|2020-03-10 14:05:00|29575.6|29555.6|29582.7|29562.7|29585.9|29565.9|29573.9|29553.9|726
1583849400000|2020-03-10 14:10:00|29583.3|29563.3|29587.6|29567.6|29596.4|29576.4|29581.9|29561.9|731
1583849700000|2020-03-10 14:15:00|29588.2|29568.2|29589.3|29569.3|29614.9|29585.6|29575.5|29547.7|757
1583850000000|2020-03-10 14:20:00|29590.3|29570.3|29574|29554|29608.9|29581.1|29566.8|29546.8|735
1583850300000|2020-03-10 14:25:00|29573.1|29553.1|29585|29565|29589.3|29569.3|29560.3|29540.3|650
1583850600000|2020-03-10 14:30:00|29584.9|29564.9|29563.1|29543.1|29584.9|29564.9|29551.5|29531.5|717
1583850900000|2020-03-10 14:35:00|29563|29543|29557.9|29537.9|29575.3|29555.3|29553.7|29533.7|698
1583851200000|2020-03-10 14:40:00|29556.9|29536.9|29561.2|29541.2|29563.9|29541.7|29533.3|29500.8|720
1583851500000|2020-03-10 14:45:00|29561.8|29541.8|29547.8|29527.8|29568|29546.9|29542.7|29517.2|740
1583851800000|2020-03-10 14:50:00|29547.7|29527.7|29547.6|29527.6|29576.6|29535.7|29534.2|29514.2|715
1583852100000|2020-03-10 14:55:00|29547.7|29527.7|29560.5|29510.5|29572.3|29548.5|29541.8|29506.2|727
1583852400000|2020-03-10 15:00:00|29542.8|29522.8|29562.3|29542.3|29565.3|29545.3|29535.1|29498.2|718
1583852700000|2020-03-10 15:05:00|29562.4|29542.4|29564.3|29544.3|29576.4|29547.7|29545.6|29511.8|742
1583853000000|2020-03-10 15:10:00|29563.8|29543.8|29557.5|29537.5|29579.3|29546.4|29552.9|29518.7|743
1583853300000|2020-03-10 15:15:00|29557.2|29537.2|29578|29528|29583.7|29548.2|29551.1|29517.3|734
1583853600000|2020-03-10 15:20:00|29577.5|29527.5|29548.7|29498.7|29583.6|29548.3|29529.5|29494.1|775
1583853900000|2020-03-10 15:25:00|29547.4|29497.4|29555.5|29505.5|29568.2|29533.8|29539.3|29496|779
1583854200000|2020-03-10 15:30:00|29555.3|29505.3|29557.6|29507.6|29567.1|29527|29542.5|29500.2|791
1583854500000|2020-03-10 15:35:00|29557.7|29507.7|29545.3|29525.3|29571.1|29535.3|29543.2|29506.4|780
1583854800000|2020-03-10 15:40:00|29546.2|29526.2|29562.2|29512.2|29578.5|29544.4|29543.8|29507.7|770
1583855100000|2020-03-10 15:45:00|29562.5|29512.5|29558.1|29508.1|29577.1|29530.3|29532.5|29499.1|769
1583855400000|2020-03-10 15:50:00|29558.2|29508.2|29537.2|29517.2|29560.3|29524.9|29531.6|29497.1|743
1583855700000|2020-03-10 15:55:00|29536.2|29516.2|29595.4|29575.4|29626.8|29581.8|29536.2|29505.5|807
1583856000000|2020-03-10 16:00:00|29595.5|29575.5|29563.9|29513.9|29597.8|29577.8|29557.6|29511.3|795
1583856300000|2020-03-10 16:05:00|29564.3|29514.3|29581|29531|29607.2|29557.2|29557.9|29507.9|746
1583856600000|2020-03-10 16:10:00|29581.4|29531.4|29620.3|29570.3|29622.8|29585.6|29577.8|29529.9|750
1583856900000|2020-03-10 16:15:00|29619.7|29569.7|29624|29574|29673.4|29636.7|29593.6|29549.7|792
1583857200000|2020-03-10 16:20:00|29624.9|29574.9|29658|29608|29662|29623.6|29605.9|29568.1|781
1583857500000|2020-03-10 16:25:00|29657.9|29607.9|29611.9|29561.9|29663.9|29627.4|29597.9|29561.9|776
1583857800000|2020-03-10 16:30:00|29611.8|29561.8|29615.1|29565.1|29622.5|29575.5|29593.8|29554.2|753
1583858100000|2020-03-10 16:35:00|29615.4|29565.4|29644.1|29594.1|29649.6|29607.2|29610|29560|748
1583858400000|2020-03-10 16:40:00|29645.2|29595.2|29656.3|29606.3|29684.8|29640.5|29627.3|29586.2|743
1583858700000|2020-03-10 16:45:00|29657.3|29607.3|29705|29655|29712.4|29660.4|29653.1|29603.1|744
1583859000000|2020-03-10 16:50:00|29705.3|29655.3|29715.3|29665.3|29732.4|29682.4|29688|29639|733
1583859300000|2020-03-10 16:55:00|29714.6|29664.6|29721.6|29671.6|29737.3|29683.4|29686.8|29638.8|754
1583859600000|2020-03-10 17:00:00|29720.6|29670.6|29737.1|29687.1|29750.2|29701.8|29705.3|29650.6|822
1583859900000|2020-03-10 17:05:00|29737.3|29687.3|29744.9|29694.9|29749.7|29699.7|29703.8|29653.8|754
1583860200000|2020-03-10 17:10:00|29746.4|29696.4|29746.5|29696.5|29759.1|29707.4|29733.8|29683.8|709
1583860500000|2020-03-10 17:15:00|29744.4|29694.4|29741.1|29691.1|29753.7|29707.9|29723.2|29673.2|702
1583860800000|2020-03-10 17:20:00|29741.8|29691.8|29757.6|29707.6|29771.4|29729.6|29730.5|29680.5|713
1583861100000|2020-03-10 17:25:00|29757.1|29707.1|29749.3|29729.3|29775.1|29738.7|29733.9|29686.8|711
1583861400000|2020-03-10 17:30:00|29749.9|29729.9|29761.7|29711.7|29776.4|29737.6|29732.3|29695.9|683
1583861700000|2020-03-10 17:35:00|29762.3|29712.3|29697.9|29647.9|29770.5|29730.7|29694.6|29644.6|698
1583862000000|2020-03-10 17:40:00|29698.5|29648.5|29687.7|29637.7|29704.6|29655.7|29670.8|29624.2|665
1583862300000|2020-03-10 17:45:00|29687.1|29637.1|29684.9|29634.9|29690.6|29649.1|29660.5|29621.9|635
1583862600000|2020-03-10 17:50:00|29685.1|29635.1|29696|29646|29702.9|29652.9|29661.3|29628.1|681
1583862900000|2020-03-10 17:55:00|29695.8|29645.8|29703.2|29649.3|29707.8|29653.1|29679.8|29628.9|763
1583863200000|2020-03-10 18:00:00|29703.3|29649.6|29656.2|29606.2|29708|29651.5|29642|29592|718
1583863500000|2020-03-10 18:05:00|29655.6|29605.6|29660.2|29640.2|29677.7|29643.1|29619.6|29586.8|686
1583863800000|2020-03-10 18:10:00|29660.6|29640.6|29696|29646|29696.9|29663.1|29650.5|29620.5|684
1583864100000|2020-03-10 18:15:00|29696.5|29646.5|29711.7|29661.7|29715.5|29681.6|29694.9|29644.9|669
1583864400000|2020-03-10 18:20:00|29711.9|29661.9|29711.2|29661.2|29725.5|29687.6|29696.9|29646.9|653
1583864700000|2020-03-10 18:25:00|29711.7|29661.7|29707.2|29657.2|29726.1|29688.5|29694.1|29644.1|701
1583865000000|2020-03-10 18:30:00|29707|29657|29729.6|29679.6|29731.6|29681.6|29689.8|29639.8|700
1583865300000|2020-03-10 18:35:00|29729.7|29679.7|29722.8|29668.7|29733.7|29694.6|29708.8|29655.2|724
1583865600000|2020-03-10 18:40:00|29721.5|29668.5|29740.8|29690.8|29743.5|29690.8|29716.1|29666.1|765
1583865900000|2020-03-10 18:45:00|29740.2|29690.2|29735.4|29685.4|29757.3|29707.3|29713.9|29663.9|715
1583866200000|2020-03-10 18:50:00|29735.9|29685.9|29737.6|29687.6|29746.2|29711.1|29720.8|29683.5|622
1583866500000|2020-03-10 18:55:00|29737.5|29687.5|29716.2|29666.2|29737.9|29690|29693.6|29655.7|693
1583866800000|2020-03-10 19:00:00|29717.4|29667.4|29721.8|29671.8|29736.5|29694.7|29704.9|29667.4|697
1583867100000|2020-03-10 19:05:00|29721.7|29671.7|29724.9|29674.9|29735.2|29692.1|29704.1|29660.6|672
1583867400000|2020-03-10 19:10:00|29725.1|29675.1|29747.5|29697.5|29755|29708|29716.3|29673.6|683
1583867700000|2020-03-10 19:15:00|29748|29698|29732.1|29712.1|29754.2|29722|29730|29684.6|685
1583868000000|2020-03-10 19:20:00|29730.3|29710.3|29726.4|29706.4|29765.1|29717.5|29723.4|29684.3|715
1583868300000|2020-03-10 19:25:00|29727.6|29707.6|29703|29653|29742.3|29710.5|29701.8|29651.8|669
1583868600000|2020-03-10 19:30:00|29704.6|29654.6|29701|29651|29720.9|29686.5|29689.8|29648.8|698
1583868900000|2020-03-10 19:35:00|29700.7|29650.7|29720.9|29670.9|29725.1|29676.8|29692.7|29643.5|663
1583869200000|2020-03-10 19:40:00|29720.8|29670.8|29705.4|29655.4|29724.4|29679.7|29698.3|29649.6|673
1583869500000|2020-03-10 19:45:00|29706.9|29656.9|29700.9|29650.9|29715.5|29677.6|29686.1|29642|657
1583869800000|2020-03-10 19:50:00|29699.5|29649.5|29714.2|29664.2|29717.5|29674.6|29688.6|29649.1|654
1583870100000|2020-03-10 19:55:00|29713.6|29663.6|29692|29642|29731.7|29681.7|29687.2|29637.2|683
1583870400000|2020-03-10 20:00:00|29694.6|29644.6|29720.9|29643.5|29772.6|29678.5|29689.1|29636|696
1583870700000|2020-03-10 20:05:00|29716.8|29646|29714.9|29617.7|29721.4|29649|29686.3|29610.5|680
1583871000000|2020-03-10 20:10:00|29721.2|29620.9|29686.3|29636.3|29722.5|29638.7|29681.7|29608.7|667
1583871300000|2020-03-10 20:15:00|29682.5|29632.5|29727.8|29641|29733.5|29655|29682.5|29611.4|753
1583871600000|2020-03-10 20:20:00|29725.6|29640.5|29737.6|29658.3|29747.7|29665.8|29698.9|29623.1|507
1583871900000|2020-03-10 20:25:00|29737.1|29659.4|29718.5|29668.5|29747.9|29672.8|29695.7|29641.7|584
1583872200000|2020-03-10 20:30:00|29711|29661|29733.1|29679.1|29744|29685.2|29711|29661|448
1583872500000|2020-03-10 20:35:00|29733.8|29677.9|29726.2|29668.6|29746.1|29685.9|29720.5|29666.6|415
1583872800000|2020-03-10 20:40:00|29725.6|29668.7|29723.5|29673.5|29737.8|29678|29720.3|29665.6|480
1583873100000|2020-03-10 20:45:00|29723.6|29673.6|29715.1|29665.1|29738.5|29677.3|29713.5|29659.5|437
1583873400000|2020-03-10 20:50:00|29716.7|29666.7|29720.4|29668.3|29731.1|29675.8|29709.3|29653.2|482
1583873700000|2020-03-10 20:55:00|29719.2|29668.8|29733.7|29630.3|29739|29671.8|29713.7|29630.3|637
1583874000000|2020-03-10 21:00:00|29729.3|29632.2|29726.4|29646.5|29738.7|29663.6|29717.5|29626.7|103
1583874300000|2020-03-10 21:05:00|29732.9|29647.3|29725.2|29646.4|29757.7|29661.6|29716.2|29621.1|216
1583874600000|2020-03-10 21:10:00|29725.4|29649.4|29713.2|29626.1|29766.3|29652.1|29705.2|29573.3|321
1583874900000|2020-03-10 21:15:00|29720.3|29621.6|29735|29606.1|29754.7|29643|29709.1|29596.2|234
1583875200000|2020-03-10 21:20:00|29734.2|29608.6|29732.3|29610.5|29736.3|29628.9|29695.2|29597.1|283
1583875500000|2020-03-10 21:25:00|29726.5|29614.7|29719.5|29612.2|29736.6|29645.4|29703.7|29604.6|362
1583875800000|2020-03-10 21:30:00|29722|29610.3|29726.3|29621.3|29734|29638.2|29698.4|29610|370
1583876100000|2020-03-10 21:35:00|29704.8|29616.6|29718.9|29628.9|29734.5|29637|29696.5|29610.3|275
1583876400000|2020-03-10 21:40:00|29718.1|29629.5|29731.3|29638.4|29756.6|29638.4|29715.2|29611.7|330
1583876700000|2020-03-10 21:45:00|29727.8|29634.8|29722.2|29626|29753.3|29649|29718.4|29624|281
1583877000000|2020-03-10 21:50:00|29721.7|29626.9|29721|29627.9|29730.9|29631.6|29689.5|29577.9|413
1583877300000|2020-03-10 21:55:00|29723.9|29625.8|29701.1|29608.6|29737|29637.5|29694.3|29591.6|422
1583877600000|2020-03-10 22:00:00|29701.9|29609.8|29703.9|29623.6|29721|29635|29688.6|29609.8|543
1583877900000|2020-03-10 22:05:00|29704.5|29620.2|29692.4|29615.4|29706.9|29622.5|29677.5|29605.2|442
1583878200000|2020-03-10 22:10:00|29695|29615.3|29687.6|29597.7|29704.9|29618|29677.8|29597|379
1583878500000|2020-03-10 22:15:00|29691.2|29594.1|29677.7|29592.5|29694.8|29603|29663.9|29581|531
1583878800000|2020-03-10 22:20:00|29675.8|29596.8|29699.6|29606.3|29699.6|29610.2|29667.9|29588.7|499
1583879100000|2020-03-10 22:25:00|29699.7|29606.6|29682.7|29594|29700.6|29608.2|29670.7|29592.6|449
1583879400000|2020-03-10 22:30:00|29683.1|29594.2|29689|29617.7|29704.7|29624.1|29660.2|29587.8|458
1583879700000|2020-03-10 22:35:00|29675.6|29621.3|29684.9|29612.8|29699.2|29639|29669.5|29595.9|421
1583880000000|2020-03-10 22:40:00|29687|29608.4|29688.9|29603.3|29699|29633.5|29669.2|29601.3|388
1583880300000|2020-03-10 22:45:00|29688.3|29604.9|29660.7|29576.5|29692.4|29629.8|29649.6|29571.7|553
1583880600000|2020-03-10 22:50:00|29661.1|29576.8|29670.4|29582.3|29671.5|29606.3|29650.1|29568.6|508
1583880900000|2020-03-10 22:55:00|29668.4|29587|29661.9|29588.2|29671.1|29605|29653.7|29572.3|492
1583881200000|2020-03-10 23:00:00|29651.6|29591.3|29659.2|29596.4|29665.3|29606.7|29650.3|29579.8|542
1583881500000|2020-03-10 23:05:00|29659.6|29595.6|29667.3|29588.2|29668.8|29608.1|29653.9|29583.7|398
1583881800000|2020-03-10 23:10:00|29665.1|29590.6|29660.5|29598.7|29672.2|29610.9|29656.3|29585.8|387
1583882100000|2020-03-10 23:15:00|29661.3|29596.6|29665.6|29607.4|29673.1|29619.1|29660.5|29588.7|526
1583882400000|2020-03-10 23:20:00|29664.2|29605|29674.3|29600.6|29676.4|29617.1|29659.2|29591.6|493
1583882700000|2020-03-10 23:25:00|29674.5|29600.4|29677.4|29608.6|29680.6|29624.1|29664.8|29598|440
1583883000000|2020-03-10 23:30:00|29677.7|29608.9|29665.4|29608.6|29680.8|29621.7|29665.1|29597.8|484
1583883300000|2020-03-10 23:35:00|29666.7|29612.7|29664.2|29608.1|29675.1|29619.6|29659.3|29592.8|437
1583883600000|2020-03-10 23:40:00|29664.5|29609.3|29652|29588.5|29664.5|29613|29649.1|29584.9|487
1583883900000|2020-03-10 23:45:00|29652.5|29586.4|29615.7|29554|29653.2|29597.2|29615.7|29546.1|605
1583884200000|2020-03-10 23:50:00|29615.4|29554.7|29622.5|29553.9|29636.3|29577.9|29613.1|29545.6|610
1583884500000|2020-03-10 23:55:00|29622|29554.9|29638.2|29578.7|29642.4|29581.2|29616.9|29552.3|576
1583884800000|2020-03-11 00:00:00|29640|29564|29652.4|29594.8|29653.2|29599.8|29626.1|29558|624
1583885100000|2020-03-11 00:05:00|29652.9|29593.9|29656.3|29589.2|29665.2|29607.2|29642.5|29574.8|665
1583885400000|2020-03-11 00:10:00|29656.1|29589.7|29664|29596.9|29671.8|29607.5|29649.7|29587.1|552
1583885700000|2020-03-11 00:15:00|29664.1|29597.1|29654.7|29604.7|29666.3|29606.4|29645.8|29586.9|572
1583886000000|2020-03-11 00:20:00|29657.4|29600.9|29647|29585.4|29663|29604.5|29643.6|29581.1|547
1583886300000|2020-03-11 00:25:00|29650.6|29585.3|29651.6|29588.9|29654.3|29595.5|29640.8|29577|518
1583886600000|2020-03-11 00:30:00|29649.2|29591.2|29635.6|29570.4|29657.8|29595.8|29633.5|29568.2|596
1583886900000|2020-03-11 00:35:00|29636.5|29569.5|29643.8|29573.5|29650|29590.2|29627.6|29564.1|584
1583887200000|2020-03-11 00:40:00|29643.1|29574.9|29619.2|29567.8|29644.5|29587.8|29613.4|29553.4|584
1583887500000|2020-03-11 00:45:00|29620.8|29566.5|29612.8|29558.8|29631.7|29574.5|29609.4|29548.8|569
1583887800000|2020-03-11 00:50:00|29611.6|29560.4|29611.3|29560|29620|29565.3|29599.3|29540.7|556
1583888100000|2020-03-11 00:55:00|29613.9|29555.6|29628.3|29559.6|29631.2|29570.6|29613|29548.3|549
1583888400000|2020-03-11 01:00:00|29628.2|29559.4|29636.1|29573.6|29647.9|29587.1|29623|29557.1|662
1583888700000|2020-03-11 01:05:00|29637.7|29575.1|29639.3|29584.8|29649.6|29592.1|29625|29559.6|596
1583889000000|2020-03-11 01:10:00|29640.8|29588.4|29635.5|29567.5|29646.5|29588.4|29624.5|29565.4|598
1583889300000|2020-03-11 01:15:00|29635.8|29567.1|29628.3|29566.1|29639|29579.5|29613.8|29553.6|561
1583889600000|2020-03-11 01:20:00|29628.2|29568.9|29630.5|29573.2|29638.2|29583.3|29625.1|29559.9|516
1583889900000|2020-03-11 01:25:00|29633.7|29571.3|29613.2|29553.6|29639.3|29581.4|29607.3|29547.1|522
1583890200000|2020-03-11 01:30:00|29613.4|29555.5|29615.4|29551.9|29626.1|29572.1|29609.8|29547.2|527
1583890500000|2020-03-11 01:35:00|29614|29551.4|29607.6|29556.5|29620|29567.5|29599|29542|516
1583890800000|2020-03-11 01:40:00|29609.2|29555|29602.8|29544|29613.5|29559|29599|29530.5|573
1583891100000|2020-03-11 01:45:00|29603.4|29544.7|29607.4|29541.6|29609.6|29552.3|29591|29534.8|585
1583891400000|2020-03-11 01:50:00|29609.7|29539.5|29605.4|29552.6|29617.6|29562.3|29601|29538.1|570
1583891700000|2020-03-11 01:55:00|29607|29551.2|29612.2|29544.8|29617.8|29556.3|29603.5|29541.1|556
1583892000000|2020-03-11 02:00:00|29608.8|29547.2|29604.9|29549.7|29613.3|29553.4|29595|29535.7|563
1583892300000|2020-03-11 02:05:00|29602.9|29548.4|29609.7|29551.2|29615|29555.9|29594.5|29531|574
1583892600000|2020-03-11 02:10:00|29603.4|29542.4|29612.6|29550|29619.1|29559.2|29601.6|29535.2|586
1583892900000|2020-03-11 02:15:00|29611.7|29550.6|29608.6|29558.6|29617.2|29562.5|29602.4|29542|527
1583893200000|2020-03-11 02:20:00|29608.8|29558.8|29617.7|29549.7|29618.3|29561.8|29599.3|29533.3|488
1583893500000|2020-03-11 02:25:00|29617.5|29550.4|29618.1|29565.9|29627|29570.1|29609.1|29544|534
1583893800000|2020-03-11 02:30:00|29616.8|29566.8|29614.7|29540.8|29625.6|29570.8|29604.7|29540.8|504
1583894100000|2020-03-11 02:35:00|29612.9|29543.8|29625.2|29558.8|29627.3|29569.1|29607|29540.6|506
1583894400000|2020-03-11 02:40:00|29625.4|29558.5|29612.9|29562.7|29635.6|29575.1|29611.6|29548.4|560
1583894700000|2020-03-11 02:45:00|29613.9|29562.2|29612.5|29541.6|29623.2|29564.1|29605.8|29540.7|519
1583895000000|2020-03-11 02:50:00|29610.5|29545.8|29605.7|29546.2|29615.6|29561.6|29600.4|29540.2|473
1583895300000|2020-03-11 02:55:00|29604.8|29545|29610.5|29542.6|29614.6|29561.6|29600.9|29537.8|451
1583895600000|2020-03-11 03:00:00|29610.2|29542.7|29601.7|29544.3|29610.2|29556.5|29590|29532.4|492
1583895900000|2020-03-11 03:05:00|29599.2|29548.2|29614.6|29550.4|29621.8|29562.6|29598.9|29536|554
1583896200000|2020-03-11 03:10:00|29614.3|29551.6|29616.7|29549.4|29619.8|29561.5|29607.1|29545.1|445
1583896500000|2020-03-11 03:15:00|29611.5|29546.5|29614.9|29551.2|29622.3|29570.1|29609.7|29546.4|494
1583896800000|2020-03-11 03:20:00|29612.7|29552.5|29593.6|29535.6|29616.3|29565.4|29592|29534.5|467
1583897100000|2020-03-11 03:25:00|29593.3|29535.5|29606.1|29556.1|29612.1|29556.1|29592|29532.6|473
1583897400000|2020-03-11 03:30:00|29603.9|29553.9|29586|29521.3|29608.1|29553.9|29575|29516.1|580
1583897700000|2020-03-11 03:35:00|29587.1|29520.7|29580.2|29515.3|29595.5|29543.2|29573.8|29508.7|627
1583898000000|2020-03-11 03:40:00|29580.1|29516.1|29582.5|29527.7|29585.8|29527.7|29567.4|29506.1|585
1583898300000|2020-03-11 03:45:00|29581.7|29528.7|29580.5|29516.2|29589.2|29531|29571.7|29509.8|502
1583898600000|2020-03-11 03:50:00|29581.2|29514.8|29586.8|29529.5|29590.3|29534.7|29575.3|29511.8|541
1583898900000|2020-03-11 03:55:00|29583.8|29532.1|29597.2|29529.3|29602.6|29547.6|29583.8|29521.7|579
1583899200000|2020-03-11 04:00:00|29596.5|29529.5|29595.9|29535.6|29601|29543.5|29586|29523.3|526
1583899500000|2020-03-11 04:05:00|29596.9|29534.7|29600.8|29529.3|29602.7|29544.2|29589.8|29520.5|548
1583899800000|2020-03-11 04:10:00|29600.5|29529.8|29590|29534.9|29602.9|29545.1|29584.9|29518.2|426
1583900100000|2020-03-11 04:15:00|29589.4|29535.8|29592.4|29522.7|29596.4|29538|29581|29519.7|429
1583900400000|2020-03-11 04:20:00|29588.2|29526.4|29586.4|29525.4|29598.2|29540.8|29585.4|29519.9|442
1583900700000|2020-03-11 04:25:00|29585.4|29525.5|29584.5|29514.5|29593|29536.4|29575|29513.1|500
1583901000000|2020-03-11 04:30:00|29586.4|29513.8|29577.3|29519.2|29588.3|29535.3|29567.3|29507.1|508
1583901300000|2020-03-11 04:35:00|29577.6|29518.4|29575.1|29511.6|29581.4|29529.2|29569.5|29507|475
1583901600000|2020-03-11 04:40:00|29575.5|29512.1|29584.6|29515.7|29586.3|29532.8|29570.8|29508.4|407
1583901900000|2020-03-11 04:45:00|29582.8|29518.2|29584.2|29529|29591.6|29533.3|29576|29511.8|425
1583902200000|2020-03-11 04:50:00|29580.7|29528.3|29575.9|29520.9|29586.9|29531.2|29570|29507.4|492
1583902500000|2020-03-11 04:55:00|29571.8|29521.8|29574.9|29516.2|29579.4|29525|29567|29503.8|505
1583902800000|2020-03-11 05:00:00|29575.4|29514.7|29562.7|29495.5|29575.5|29521.7|29553|29490.4|635
1583903100000|2020-03-11 05:05:00|29561.5|29500.1|29552.3|29489.4|29569.6|29514.7|29549.7|29485.6|571
1583903400000|2020-03-11 05:10:00|29553|29490.1|29531.8|29481.8|29554.5|29501.5|29525.6|29475.6|620
1583903700000|2020-03-11 05:15:00|29530.6|29480.6|29528.1|29478.1|29531.1|29481.1|29522.3|29472.3|520
1583904000000|2020-03-11 05:20:00|29525.2|29475.2|29526.6|29476.6|29529.9|29491|29511|29469.4|491
1583904300000|2020-03-11 05:25:00|29528.1|29478.1|29533.4|29483.4|29536|29486|29525.4|29475.4|488
1583904600000|2020-03-11 05:30:00|29533.3|29483.3|29527.8|29477.8|29538.9|29492|29512|29473.2|540
1583904900000|2020-03-11 05:35:00|29527|29477|29533.4|29483.4|29539|29489|29525.6|29475.6|520
1583905200000|2020-03-11 05:40:00|29532.2|29482.2|29535.7|29485.7|29539.1|29489.1|29524.5|29474.5|512
1583905500000|2020-03-11 05:45:00|29535.5|29485.5|29535.4|29485.4|29543.9|29493.9|29533.5|29483.5|539
1583905800000|2020-03-11 05:50:00|29534.4|29484.4|29515.5|29495.5|29536.1|29499.4|29514.1|29475.8|497
1583906100000|2020-03-11 05:55:00|29515.3|29495.3|29519.5|29469.5|29531|29496.5|29513.1|29465.7|512
1583906400000|2020-03-11 06:00:00|29520.6|29470.6|29525.7|29475.7|29536.4|29492.2|29512.2|29470.6|633
1583906700000|2020-03-11 06:05:00|29525.9|29475.9|29520.9|29470.9|29533.6|29494.2|29512.2|29467.1|526
1583907000000|2020-03-11 06:10:00|29521.9|29471.9|29517.4|29467.4|29524.7|29474.7|29516.9|29466.9|493
1583907300000|2020-03-11 06:15:00|29517.5|29467.5|29503.2|29453.2|29527.1|29484.6|29501.4|29452.6|571
1583907600000|2020-03-11 06:20:00|29503.1|29453.1|29512.7|29462.7|29515.3|29465.3|29498|29448|560
1583907900000|2020-03-11 06:25:00|29513|29463|29527.9|29477.9|29528.6|29478.6|29509.1|29459.1|594
1583908200000|2020-03-11 06:30:00|29530|29480|29515.7|29465.7|29530.7|29480.7|29513.7|29463.7|611
1583908500000|2020-03-11 06:35:00|29515.8|29465.8|29510.9|29460.9|29520.8|29470.8|29508|29458|466
1583908800000|2020-03-11 06:40:00|29511.1|29461.1|29500.5|29450.5|29513.9|29463.9|29498.9|29448.9|617
1583909100000|2020-03-11 06:45:00|29500.4|29450.4|29504.5|29454.5|29504.9|29460.5|29478.7|29436.7|624
1583909400000|2020-03-11 06:50:00|29505.4|29455.4|29490.9|29440.9|29511.8|29473.1|29488.4|29438.4|563
1583909700000|2020-03-11 06:55:00|29490.8|29440.8|29489.2|29439.2|29496.4|29459.3|29473.9|29436.6|537
1583910000000|2020-03-11 07:00:00|29489.9|29439.9|29526.6|29476.6|29536.3|29486.3|29469.5|29434.7|793
1583910300000|2020-03-11 07:05:00|29525.9|29475.9|29553.2|29503.2|29558.6|29508.6|29517.2|29467.2|735
1583910600000|2020-03-11 07:10:00|29557.7|29507.7|29564.1|29514.1|29564.1|29514.1|29540.1|29490.1|695
1583910900000|2020-03-11 07:15:00|29562.7|29512.7|29539.7|29489.7|29573.5|29523.5|29530.5|29480.5|729
1583911200000|2020-03-11 07:20:00|29538.7|29488.7|29555.2|29535.2|29571.4|29539.4|29534.5|29487.7|671
1583911500000|2020-03-11 07:25:00|29554.5|29534.5|29559.5|29509.5|29582.6|29549.1|29551.3|29507.6|697
1583911800000|2020-03-11 07:30:00|29558.9|29508.9|29564.9|29514.9|29570.9|29535.5|29538.3|29497.7|674
1583912100000|2020-03-11 07:35:00|29565.5|29515.5|29559.6|29509.6|29568.7|29533.3|29548.2|29506.5|668
1583912400000|2020-03-11 07:40:00|29559.5|29509.5|29571.2|29521.2|29590.2|29540.2|29545.8|29508.8|636
1583912700000|2020-03-11 07:45:00|29570.4|29520.4|29613.9|29563.9|29618.1|29572|29567.1|29517.1|631
1583913000000|2020-03-11 07:50:00|29613.8|29563.8|29596.4|29546.4|29613.8|29563.8|29578.1|29537|618
1583913300000|2020-03-11 07:55:00|29596.9|29546.9|29611.4|29561.4|29622.6|29572.6|29593.7|29543.7|721
1583913600000|2020-03-11 08:00:00|29611.1|29561.1|29588.4|29568.4|29613.4|29578.6|29581.9|29544.8|728
1583913900000|2020-03-11 08:05:00|29589.3|29569.3|29615.7|29595.7|29631.4|29602.3|29585.1|29553.4|711
1583914200000|2020-03-11 08:10:00|29615|29595|29628.5|29608.5|29635|29611.7|29602.1|29582.1|710
1583914500000|2020-03-11 08:15:00|29627.9|29607.9|29622.3|29602.3|29646.7|29617.8|29620.1|29596.7|658
1583914800000|2020-03-11 08:20:00|29622.6|29602.6|29613.9|29593.9|29639.7|29610.1|29610.3|29576.2|659
1583915100000|2020-03-11 08:25:00|29613.4|29593.4|29600.5|29580.5|29616.8|29595.5|29592.5|29566.3|722
1583915400000|2020-03-11 08:30:00|29600.3|29580.3|29598.8|29578.8|29615.5|29584.3|29586.6|29559.5|719
1583915700000|2020-03-11 08:35:00|29597.7|29577.7|29609.7|29589.7|29621.5|29601.5|29597.7|29577.7|584
1583916000000|2020-03-11 08:40:00|29609.1|29589.1|29599.8|29549.8|29612.9|29592.9|29575.8|29541.5|674
1583916300000|2020-03-11 08:45:00|29599.9|29549.9|29599.7|29549.7|29612.3|29577.3|29579.7|29546.4|676
1583916600000|2020-03-11 08:50:00|29601.7|29551.7|29587.4|29537.4|29611.7|29575|29560.2|29525.2|685
1583916900000|2020-03-11 08:55:00|29587.3|29537.3|29591.8|29571.8|29618.4|29584.4|29582.3|29532.3|689
1583917200000|2020-03-11 09:00:00|29595.1|29575.1|29562.6|29542.6|29599.6|29579.6|29560.2|29540.2|680
1583917500000|2020-03-11 09:05:00|29562|29542|29558.6|29538.6|29567|29547|29539.1|29519.1|673
1583917800000|2020-03-11 09:10:00|29557.5|29537.5|29581.8|29561.8|29589.1|29569.1|29555.7|29535.7|712
1583918100000|2020-03-11 09:15:00|29582.4|29562.4|29553.1|29533.1|29582.4|29562.4|29550.1|29526.2|675
1583918400000|2020-03-11 09:20:00|29553.5|29533.5|29565|29515|29571.2|29533.5|29528.3|29500.9|698
1583918700000|2020-03-11 09:25:00|29565.6|29515.6|29578.5|29528.5|29590.2|29551.8|29550.8|29514.2|707
1583919000000|2020-03-11 09:30:00|29579.4|29529.4|29567.3|29517.3|29582.8|29546.4|29551.1|29509.3|616
1583919300000|2020-03-11 09:35:00|29567.4|29517.4|29557.2|29537.2|29572|29538.6|29532.6|29497.7|697
1583919600000|2020-03-11 09:40:00|29556.8|29536.8|29593.8|29573.8|29598.8|29575|29552.8|29532.8|669
1583919900000|2020-03-11 09:45:00|29592.8|29572.8|29639.1|29589.1|29642.3|29605.2|29590.1|29565.9|697
1583920200000|2020-03-11 09:50:00|29639|29589|29623.3|29603.3|29649.7|29614.4|29621.3|29576.7|678
1583920500000|2020-03-11 09:55:00|29624.7|29604.7|29632.1|29612.1|29646.5|29616|29610.5|29574.3|679
1583920800000|2020-03-11 10:00:00|29632|29612|29643.5|29623.5|29664.1|29630.6|29627.7|29600.8|712
1583921100000|2020-03-11 10:05:00|29644.2|29624.2|29624.1|29604.1|29660.4|29625.8|29623.5|29588.5|676
1583921400000|2020-03-11 10:10:00|29624|29604|29619.9|29599.9|29642.9|29609.4|29618.2|29590|600
1583921700000|2020-03-11 10:15:00|29620.4|29600.4|29625|29605|29628.2|29608.2|29617.4|29597.4|583
1583922000000|2020-03-11 10:20:00|29624.9|29604.9|29620.9|29600.9|29626.2|29606.2|29618.1|29598.1|506
1583922300000|2020-03-11 10:25:00|29621.3|29601.3|29622|29602|29623.1|29603.1|29606.2|29586.2|628
1583922600000|2020-03-11 10:30:00|29620.8|29600.8|29612.1|29592.1|29640.9|29612.4|29607.6|29587.6|611
1583922900000|2020-03-11 10:35:00|29612.8|29592.8|29615.2|29595.2|29637.8|29609.1|29605.9|29576.8|675
1583923200000|2020-03-11 10:40:00|29615.6|29595.6|29614|29594|29628.9|29595.9|29595|29569.4|657
1583923500000|2020-03-11 10:45:00|29613.4|29593.4|29609.4|29589.4|29634.3|29607.3|29608.1|29578|677
1583923800000|2020-03-11 10:50:00|29609.5|29589.5|29610.2|29590.2|29615.5|29595.5|29601.2|29581.2|643
1583924100000|2020-03-11 10:55:00|29609.8|29589.8|29596.3|29576.3|29610.4|29590.4|29592.5|29572.5|575
1583924400000|2020-03-11 11:00:00|29596.8|29576.8|29597.9|29577.9|29611.2|29591.2|29595|29575|626
1583924700000|2020-03-11 11:05:00|29598|29578|29594.7|29574.7|29611|29579.4|29587.5|29558.6|667
1583925000000|2020-03-11 11:10:00|29594.6|29574.6|29591.5|29571.5|29611.5|29580.9|29591.4|29561.5|636
1583925300000|2020-03-11 11:15:00|29591.3|29571.3|29587.8|29567.8|29602.4|29574.4|29584.7|29552.4|675
1583925600000|2020-03-11 11:20:00|29587.2|29567.2|29576.9|29556.9|29588.4|29568.4|29572.7|29552.7|675
1583925900000|2020-03-11 11:25:00|29577.5|29557.5|29573.6|29553.6|29586.6|29566.6|29568|29548|626
1583926200000|2020-03-11 11:30:00|29572.8|29552.8|29587.8|29567.8|29601.3|29571.1|29568.2|29544.2|598
1583926500000|2020-03-11 11:35:00|29587.7|29567.7|29589.4|29569.4|29599|29572.2|29581.3|29548.5|606
1583926800000|2020-03-11 11:40:00|29590.5|29570.5|29591.3|29571.3|29599.9|29576.8|29581.1|29546.9|657
1583927100000|2020-03-11 11:45:00|29591.6|29571.6|29583.9|29563.9|29608.3|29575.8|29581.1|29546|642
1583927400000|2020-03-11 11:50:00|29584|29564|29604.5|29584.5|29613|29584.8|29582.3|29557|655
1583927700000|2020-03-11 11:55:00|29604.7|29584.7|29595.2|29575.2|29611.5|29591.5|29593.8|29573.8|659
1583928000000|2020-03-11 12:00:00|29594.4|29574.4|29604.5|29584.5|29607.2|29587.2|29585|29555|719
1583928300000|2020-03-11 12:05:00|29604.4|29584.4|29572|29552|29608|29588|29565.6|29537.9|675
1583928600000|2020-03-11 12:10:00|29572.1|29552.1|29566.2|29546.2|29581|29554.5|29547.7|29513.1|671
1583928900000|2020-03-11 12:15:00|29565.8|29545.8|29569.1|29549.1|29585.1|29555.4|29563.1|29535.1|650
1583929200000|2020-03-11 12:20:00|29568.4|29548.4|29563.1|29543.1|29584.7|29564.7|29559.4|29539.4|752
1583929500000|2020-03-11 12:25:00|29563.9|29543.9|29570.7|29520.7|29576.1|29552.5|29548.3|29512.6|710
1583929800000|2020-03-11 12:30:00|29570.4|29520.4|29560.4|29540.4|29585|29551.2|29549.9|29516.3|717
1583930100000|2020-03-11 12:35:00|29559.1|29539.1|29560.6|29540.6|29568.8|29548.8|29547.8|29527.8|730
1583930400000|2020-03-11 12:40:00|29560.7|29540.7|29554.8|29534.8|29579.5|29549.3|29554.8|29517.3|665
1583930700000|2020-03-11 12:45:00|29554.7|29534.7|29580.2|29560.2|29588.9|29560.2|29553.2|29523.7|705
1583931000000|2020-03-11 12:50:00|29579|29559|29572.7|29552.7|29579.3|29559.3|29565.9|29545.9|701
1583931300000|2020-03-11 12:55:00|29570.3|29550.3|29571.9|29551.9|29578.1|29558.1|29559.1|29539.1|747
1583931600000|2020-03-11 13:00:00|29573.9|29553.9|29578|29558|29585.8|29565.8|29572.9|29552.9|719
1583931900000|2020-03-11 13:05:00|29578.1|29558.1|29602.6|29582.6|29619.8|29586.5|29568.5|29548.5|693
1583932200000|2020-03-11 13:10:00|29602.7|29582.7|29607.2|29587.2|29623.6|29603.6|29599.7|29579.7|686
1583932500000|2020-03-11 13:15:00|29607.6|29587.6|29597.1|29577.1|29617.8|29597.8|29594|29574|641
1583932800000|2020-03-11 13:20:00|29595.8|29575.8|29610.8|29560.8|29610.8|29582.9|29591.6|29559.6|703
1583933100000|2020-03-11 13:25:00|29609.6|29559.6|29608.3|29588.3|29634.1|29598.6|29587.5|29554|744
1583933400000|2020-03-11 13:30:00|29607.9|29587.9|29585.7|29565.7|29610.7|29590.7|29575.5|29555.5|754
1583933700000|2020-03-11 13:35:00|29586.9|29566.9|29582.3|29562.3|29599.3|29579.3|29576.7|29556.7|761
1583934000000|2020-03-11 13:40:00|29582.1|29562.1|29600.1|29580.1|29614.5|29594.5|29576.6|29542.7|723
1583934300000|2020-03-11 13:45:00|29600|29580|29584.9|29564.9|29603.3|29583.3|29583.4|29563.4|726
1583934600000|2020-03-11 13:50:00|29585.1|29565.1|29569.2|29549.2|29589|29569|29565.1|29545.1|655
1583934900000|2020-03-11 13:55:00|29568.7|29548.7|29580.1|29560.1|29583.5|29563.5|29559.2|29539.2|691
1583935200000|2020-03-11 14:00:00|29579.7|29559.7|29614.5|29594.5|29624.5|29604.5|29571.3|29551.3|735
1583935500000|2020-03-11 14:05:00|29614.3|29594.3|29632|29612|29636.4|29616.4|29612.3|29592.3|741
1583935800000|2020-03-11 14:10:00|29633.2|29613.2|29647.4|29627.4|29653.6|29633.6|29629.6|29609.6|731
1583936100000|2020-03-11 14:15:00|29647|29627|29655.1|29635.1|29670.1|29650.1|29638.1|29618.1|716
1583936400000|2020-03-11 14:20:00|29654.4|29634.4|29643|29623|29672.5|29641.7|29636.9|29616.9|753
1583936700000|2020-03-11 14:25:00|29642.9|29622.9|29653.8|29633.8|29660.3|29640.3|29635.5|29615.5|764
1583937000000|2020-03-11 14:30:00|29651.2|29631.2|29664|29644|29670.9|29650.9|29644.9|29624.9|707
1583937300000|2020-03-11 14:35:00|29664.4|29644.4|29674.9|29654.9|29675.8|29655.8|29651.6|29631.6|705
1583937600000|2020-03-11 14:40:00|29674.7|29654.7|29667.4|29647.4|29684.3|29664.3|29667.4|29647.4|672
1583937900000|2020-03-11 14:45:00|29667.6|29647.6|29689.4|29669.4|29689.5|29669.5|29664.1|29644.1|758
1583938200000|2020-03-11 14:50:00|29687.1|29667.1|29705.9|29685.9|29737.4|29706.6|29683.9|29663.9|762
1583938500000|2020-03-11 14:55:00|29706.9|29686.9|29725.8|29705.8|29727.7|29707.7|29700.1|29674.1|782
1583938800000|2020-03-11 15:00:00|29727.3|29707.3|29712.4|29692.4|29734.8|29711.2|29700.9|29668.2|781
1583939100000|2020-03-11 15:05:00|29713|29693|29757.6|29737.6|29761.8|29741.8|29708|29677.9|736
1583939400000|2020-03-11 15:10:00|29756.9|29736.9|29813.3|29793.3|29813.7|29793.7|29751.6|29731.6|769
1583939700000|2020-03-11 15:15:00|29813|29793|29805.2|29785.2|29828.6|29808.6|29798.9|29771.3|762
1583940000000|2020-03-11 15:20:00|29804.6|29784.6|29785.4|29765.4|29809.6|29789.6|29781.6|29761.6|723
1583940300000|2020-03-11 15:25:00|29785.3|29765.3|29795.4|29775.4|29801.2|29781.2|29783|29763|740
1583940600000|2020-03-11 15:30:00|29796.1|29776.1|29805.4|29785.4|29814.7|29789.6|29783.7|29762|766
1583940900000|2020-03-11 15:35:00|29805.9|29785.9|29828.2|29808.2|29835.4|29815.4|29791.2|29771.2|745
1583941200000|2020-03-11 15:40:00|29827.6|29807.6|29805.9|29785.9|29834.8|29814.8|29800|29780|748
1583941500000|2020-03-11 15:45:00|29806.2|29786.2|29831.2|29811.2|29847.2|29814.3|29804.2|29777.3|767
1583941800000|2020-03-11 15:50:00|29831.4|29811.4|29848.1|29828.1|29854.4|29832|29828.6|29793.4|786
1583942100000|2020-03-11 15:55:00|29848.5|29828.5|29801.8|29781.8|29849.8|29829.8|29790.6|29769.8|776
1583942400000|2020-03-11 16:00:00|29800.8|29780.8|29821.9|29801.9|29827.9|29807.9|29796.8|29776.8|753
1583942700000|2020-03-11 16:05:00|29822|29802|29828.4|29808.4|29847|29822.4|29820.6|29793.1|715
1583943000000|2020-03-11 16:10:00|29827|29807|29837|29817|29862|29830.4|29818.7|29798.7|718
1583943300000|2020-03-11 16:15:00|29835.7|29815.7|29833|29783|29858.6|29827.9|29813.7|29782.9|722
1583943600000|2020-03-11 16:20:00|29832.7|29782.7|29818.2|29798.2|29842.7|29811.8|29812.5|29782.4|734
1583943900000|2020-03-11 16:25:00|29818.8|29798.8|29825.6|29775.6|29835.5|29799.8|29807.9|29772.1|771
1583944200000|2020-03-11 16:30:00|29825.8|29775.8|29828.3|29778.3|29834.7|29798.9|29808.8|29773.2|700
1583944500000|2020-03-11 16:35:00|29828.6|29778.6|29832|29812|29844.8|29816.5|29814.3|29777.9|707
1583944800000|2020-03-11 16:40:00|29832.1|29812.1|29836.4|29816.4|29838.6|29818.6|29813.9|29793.9|647
1583945100000|2020-03-11 16:45:00|29836.3|29816.3|29846.2|29826.2|29863.6|29829.1|29829.8|29809.8|672
1583945400000|2020-03-11 16:50:00|29847.4|29827.4|29837.9|29817.9|29847.8|29827.8|29825|29805|634
1583945700000|2020-03-11 16:55:00|29838.9|29818.9|29843.7|29823.7|29851.1|29831.1|29832.6|29812.6|671
1583946000000|2020-03-11 17:00:00|29844.4|29824.4|29837.3|29817.3|29849.8|29829.8|29826.7|29806.7|660
1583946300000|2020-03-11 17:05:00|29837.4|29817.4|29820.5|29800.5|29837.4|29817.4|29819.3|29799.3|659
1583946600000|2020-03-11 17:10:00|29820.6|29800.6|29817.7|29797.7|29833.6|29813.6|29814.3|29794.3|632
1583946900000|2020-03-11 17:15:00|29818.9|29798.9|29817|29797|29823.9|29803.9|29813.1|29793.1|603
1583947200000|2020-03-11 17:20:00|29817.1|29797.1|29800.2|29780.2|29822.2|29802.2|29797.8|29777.8|591
1583947500000|2020-03-11 17:25:00|29799.8|29779.8|29807.7|29787.7|29810.1|29790.1|29792.7|29772.7|611
1583947800000|2020-03-11 17:30:00|29807.4|29787.4|29810|29790|29826.7|29806.7|29807.3|29787.3|609
1583948100000|2020-03-11 17:35:00|29810.6|29790.6|29811|29791|29812|29792|29791.6|29771.6|580
1583948400000|2020-03-11 17:40:00|29811.1|29791.1|29802.3|29782.3|29815.4|29795.4|29794.5|29774.5|584
1583948700000|2020-03-11 17:45:00|29802.5|29782.5|29816.3|29796.3|29824.9|29804.9|29798.1|29778.1|596
1583949000000|2020-03-11 17:50:00|29816.4|29796.4|29823.6|29803.6|29827.6|29807.6|29812.5|29792.5|572
1583949300000|2020-03-11 17:55:00|29823.7|29803.7|29807.9|29787.9|29838.6|29804.4|29799.6|29779.6|626
1583949600000|2020-03-11 18:00:00|29809.1|29789.1|29817.5|29797.5|29821.5|29801.5|29808.8|29788.8|642
1583949900000|2020-03-11 18:05:00|29817.3|29797.3|29804.7|29784.7|29826.4|29806.4|29802|29782|625
1583950200000|2020-03-11 18:10:00|29804.9|29784.9|29809.4|29789.4|29813.1|29793.1|29802|29782|636
1583950500000|2020-03-11 18:15:00|29809.6|29789.6|29814.4|29794.4|29822.7|29802.7|29807.6|29787.6|582
1583950800000|2020-03-11 18:20:00|29814.2|29794.2|29815|29795|29825.2|29805.2|29810.4|29790.4|611
1583951100000|2020-03-11 18:25:00|29814.8|29794.8|29825.8|29805.8|29830.8|29810.8|29814.8|29794.8|683
1583951400000|2020-03-11 18:30:00|29825.5|29805.5|29835.5|29815.5|29850.7|29816.6|29822.3|29793.9|651
1583951700000|2020-03-11 18:35:00|29835.7|29815.7|29824.8|29804.8|29838.4|29818.4|29822|29802|638
1583952000000|2020-03-11 18:40:00|29824.1|29804.1|29825.3|29805.3|29835.2|29815.2|29819.4|29799.4|712
1583952300000|2020-03-11 18:45:00|29825.4|29805.4|29833.4|29813.4|29838.2|29818.2|29823|29803|657
1583952600000|2020-03-11 18:50:00|29833.9|29813.9|29832.9|29812.9|29835.6|29815.6|29822.6|29802.6|630
1583952900000|2020-03-11 18:55:00|29833|29813|29826.7|29806.7|29851.5|29831.5|29824.3|29804.3|673
1583953200000|2020-03-11 19:00:00|29826.5|29806.5|29862.3|29842.3|29879.2|29844.5|29822.7|29802.7|738
1583953500000|2020-03-11 19:05:00|29861.3|29841.3|29854.5|29834.5|29879.4|29849|29851|29825.4|721
1583953800000|2020-03-11 19:10:00|29854.3|29834.3|29862.8|29842.8|29886.4|29851.5|29847.4|29819.6|624
1583954100000|2020-03-11 19:15:00|29862.4|29842.4|29874|29854|29885.7|29864.4|29851.6|29820.6|668
1583954400000|2020-03-11 19:20:00|29874.1|29854.1|29873.3|29853.3|29881.5|29861.5|29870.4|29850.4|591
1583954700000|2020-03-11 19:25:00|29873.1|29853.1|29897.6|29877.6|29901.3|29881.3|29871.6|29851.6|585
1583955000000|2020-03-11 19:30:00|29897.1|29877.1|29883.1|29863.1|29899.1|29879.1|29882.6|29862.6|653
1583955300000|2020-03-11 19:35:00|29882.3|29862.3|29880.4|29860.4|29885.2|29865.2|29874.6|29854.6|642
1583955600000|2020-03-11 19:40:00|29880.6|29860.6|29889.3|29869.3|29894.2|29874.2|29870.2|29850.2|626
1583955900000|2020-03-11 19:45:00|29889.5|29869.5|29881.6|29861.6|29893|29873|29874|29854|636
1583956200000|2020-03-11 19:50:00|29881.4|29861.4|29875.8|29855.8|29881.7|29861.7|29873.3|29853.3|619
1583956500000|2020-03-11 19:55:00|29874.6|29854.6|29890.2|29870.2|29906.8|29871.3|29873|29853|631
1583956800000|2020-03-11 20:00:00|29889.9|29869.9|29892.4|29872.4|29909|29874.3|29884.4|29849.2|508
1583957100000|2020-03-11 20:05:00|29891.8|29871.8|29880.3|29860.3|29903.5|29873.1|29879.7|29845|395
1583957400000|2020-03-11 20:10:00|29880.2|29860.2|29878.2|29858.2|29894.7|29862.6|29875.9|29842.5|381
1583957700000|2020-03-11 20:15:00|29878.4|29858.4|29891.1|29871.1|29907.3|29875.3|29876.7|29842.6|414
1583958000000|2020-03-11 20:20:00|29891.2|29871.2|29885.3|29865.3|29906.5|29872|29884.2|29853.7|445
1583958300000|2020-03-11 20:25:00|29885|29865|29887.6|29867.6|29902.7|29869.1|29880.9|29850.9|329
1583958600000|2020-03-11 20:30:00|29902|29852|29893.1|29873.1|29908|29873.6|29884.2|29851.6|331
1583958900000|2020-03-11 20:35:00|29893.4|29873.4|29906.5|29856.5|29909|29873.7|29884.6|29848.1|377
1583959200000|2020-03-11 20:40:00|29906.4|29856.4|29893.5|29873.5|29911|29875.2|29891.2|29855.7|398
1583959500000|2020-03-11 20:45:00|29894.6|29874.6|29917.8|29867.8|29918.6|29882.6|29892.5|29857.2|432
1583959800000|2020-03-11 20:50:00|29918.2|29868.2|29918.5|29868.5|29922|29884.4|29898.1|29857.6|429
1583960100000|2020-03-11 20:55:00|29919.5|29869.5|29925.1|29875.1|29934.2|29887.2|29898.5|29862.2|440
1583960400000|2020-03-11 21:00:00|29925.2|29875.2|29910.7|29819.6|29930|29875.5|29910.7|29808.1|68
1583960700000|2020-03-11 21:05:00|29942.1|29784.4|29945.4|29820.8|29969.4|29846.3|29910.5|29784.4|244
1583961000000|2020-03-11 21:10:00|29945.5|29820.9|29949.5|29837.6|29969.4|29854.2|29923.8|29804.6|273
1583961300000|2020-03-11 21:15:00|29950|29838.5|29948.1|29850.2|29977.5|29861.8|29932.5|29824|301
1583961600000|2020-03-11 21:20:00|29949.7|29851.5|29949.8|29873.9|29995|29878.3|29945.4|29832|315
1583961900000|2020-03-11 21:25:00|29950.6|29874.9|29975.1|29853.6|29989.3|29877.1|29949.3|29832|273
1583962200000|2020-03-11 21:30:00|29972.5|29856.9|29958.2|29872.8|29992.1|29878.6|29953.7|29846.6|332
1583962500000|2020-03-11 21:35:00|29961.9|29874.4|29969.9|29863.1|29984.9|29884.5|29954.4|29851.8|288
1583962800000|2020-03-11 21:40:00|29969.6|29862.6|29951.7|29844.3|29978.8|29873.5|29944.5|29841.4|265
1583963100000|2020-03-11 21:45:00|29955.8|29852.4|29946.6|29847|29977.9|29858.3|29941.6|29840.3|209
1583963400000|2020-03-11 21:50:00|29955.5|29856.7|29954.1|29853.7|29982.4|29863.4|29937|29839|248
1583963700000|2020-03-11 21:55:00|29949.5|29857.3|29961|29839.5|29998|29882.1|29938.8|29827.5|383
1583964000000|2020-03-11 22:00:00|29955.5|29842.2|29946.7|29870.4|29960.5|29876.7|29925.9|29838.7|537
1583964300000|2020-03-11 22:05:00|29946.1|29870.7|29944.9|29875.5|29973.6|29884.9|29934|29855.2|511
1583964600000|2020-03-11 22:10:00|29942.3|29876.4|29939.1|29871.2|29958.6|29885.5|29930|29860.5|447
1583964900000|2020-03-11 22:15:00|29940.8|29866.4|29940.1|29870.5|29954|29881.7|29927.3|29851.3|436
1583965200000|2020-03-11 22:20:00|29939.4|29871.4|29948.4|29872.4|29956|29882.8|29930.9|29852.1|390
1583965500000|2020-03-11 22:25:00|29947.7|29873.5|29968|29884|29975.3|29899.3|29938.6|29869.1|389
1583965800000|2020-03-11 22:30:00|29969.5|29882.9|29967.3|29885.6|29974|29900.2|29951.3|29877|469
1583966100000|2020-03-11 22:35:00|29967.1|29885.7|29961.1|29880.4|29973.3|29898.6|29950.5|29880.4|513
1583966400000|2020-03-11 22:40:00|29960.1|29880.6|29955.6|29882.5|29979.3|29896.2|29949.4|29862.3|495
1583966700000|2020-03-11 22:45:00|29953.4|29883|29949.9|29891.4|29971.4|29891.4|29946.6|29873.4|381
1583967000000|2020-03-11 22:50:00|29955.8|29886.9|29960.7|29884|29968.7|29898.3|29945.9|29877.3|468
1583967300000|2020-03-11 22:55:00|29960.3|29883.7|29951.8|29880.7|29963.5|29892.5|29941.1|29873.7|482
1583967600000|2020-03-11 23:00:00|29951.2|29880.1|29949|29899|29974.3|29906.3|29944.3|29879.8|461
1583967900000|2020-03-11 23:05:00|29949.3|29899.3|29961.8|29895.2|29966.3|29902.5|29945.6|29885.8|448
1583968200000|2020-03-11 23:10:00|29959.6|29896.3|29949.8|29895.4|29967.9|29902.3|29947.8|29886.3|431
1583968500000|2020-03-11 23:15:00|29948.7|29896.9|29947.5|29883.7|29953.9|29899.7|29937.3|29880.1|548
1583968800000|2020-03-11 23:20:00|29946.1|29883.6|29938.2|29888.2|29948.2|29894|29935.5|29878.7|429
1583969100000|2020-03-11 23:25:00|29938|29888|29940.3|29877.3|29944.3|29889.4|29930.6|29874.5|516
1583969400000|2020-03-11 23:30:00|29938.9|29878.3|29941.8|29886.4|29945.6|29889.4|29934.3|29874.8|497
1583969700000|2020-03-11 23:35:00|29942.8|29885|29940.7|29882.2|29951|29892.3|29934.4|29876.2|431
1583970000000|2020-03-11 23:40:00|29944.7|29879.1|29949.4|29891.7|29954.1|29897.9|29931.8|29876.6|461
1583970300000|2020-03-11 23:45:00|29946|29889.2|29933.3|29880.7|29953.6|29897.4|29931.3|29876.2|506
1583970600000|2020-03-11 23:50:00|29932.8|29881.4|29940.6|29877.8|29946.5|29887.9|29928.3|29870.6|531
1583970900000|2020-03-11 23:55:00|29939.7|29877.7|29934.3|29884.3|29951.4|29886.7|29931.3|29867.8|524
1583971200000|2020-03-12 00:00:00|29933.6|29883.6|29927.2|29863.8|29953|29889.6|29913.5|29856.3|592
1583971500000|2020-03-12 00:05:00|29924.8|29865.8|29926|29876|29933|29876.5|29917.4|29862.2|525
1583971800000|2020-03-12 00:10:00|29927.3|29877.3|29930.5|29876.5|29935.2|29877.6|29917.3|29863.9|474
1583972100000|2020-03-12 00:15:00|29930.8|29870.7|29924.3|29866.3|29931.8|29876.6|29916.7|29862.2|421
1583972400000|2020-03-12 00:20:00|29920.9|29869.5|29918.1|29866.7|29929.9|29873.5|29911.6|29859.7|461
1583972700000|2020-03-12 00:25:00|29919|29867.1|29908.8|29851.3|29923|29867.1|29900|29847.4|536
1583973000000|2020-03-12 00:30:00|29909.2|29851.5|29898.9|29848.9|29914.2|29857.7|29896.3|29841.3|498
1583973300000|2020-03-12 00:35:00|29898.6|29848.6|29907.5|29849.6|29915.5|29860.9|29897.7|29845.3|518
1583973600000|2020-03-12 00:40:00|29907.6|29849.9|29909.4|29859.4|29913.4|29859.9|29895.6|29844.8|460
1583973900000|2020-03-12 00:45:00|29909.2|29859.2|29902.3|29848.2|29915.2|29860.2|29899.7|29844.9|425
1583974200000|2020-03-12 00:50:00|29903|29847.3|29911.9|29861|29919.3|29863.7|29899.7|29846.8|433
1583974500000|2020-03-12 00:55:00|29912.8|29852.3|29909.5|29859.5|29919.1|29867.4|29905.3|29852.3|493
1583974800000|2020-03-12 01:00:00|29910.1|29860.1|29918.5|29851.6|29929.7|29867.1|29896.4|29822.7|612
1583975100000|2020-03-12 01:05:00|29918.6|29850.8|29918.1|29853.6|29932.4|29868.5|29892.2|29828.8|734
1583975400000|2020-03-12 01:10:00|29917.7|29853.4|29890.3|29809.6|29919.2|29862.3|29889.6|29807.5|692
1583975700000|2020-03-12 01:15:00|29888.2|29810.6|29848.8|29773.7|29891.4|29816.6|29842.3|29765.5|766
1583976000000|2020-03-12 01:20:00|29848.9|29775.7|29845.3|29769.7|29867|29786.4|29822.8|29742.9|768
1583976300000|2020-03-12 01:25:00|29844.6|29771.6|29788.3|29712.5|29855.9|29786.6|29787.5|29705.4|764
1583976600000|2020-03-12 01:30:00|29792.1|29713.3|29759.7|29694.9|29799|29717.1|29759.4|29683.1|799
1583976900000|2020-03-12 01:35:00|29759.8|29694.4|29760.9|29692.7|29792.2|29719.1|29750.7|29684.1|747
1583977200000|2020-03-12 01:40:00|29763.9|29692.6|29766.1|29686.2|29767.1|29699.3|29741.1|29674.3|719
1583977500000|2020-03-12 01:45:00|29767.1|29685.5|29771.6|29703.8|29782|29712.5|29745.7|29683.7|744
1583977800000|2020-03-12 01:50:00|29777.7|29703.1|29798.8|29721.9|29806.2|29734.8|29770.7|29702.5|765
1583978100000|2020-03-12 01:55:00|29799.3|29721.5|29784|29715.9|29801.7|29729.7|29767.9|29698.7|711
1583978400000|2020-03-12 02:00:00|29784.7|29712.3|29766.8|29697.6|29798|29725.4|29759.8|29690.8|752
1583978700000|2020-03-12 02:05:00|29766.5|29697.8|29768|29704.4|29780.9|29711.6|29748.2|29678.9|749
1583979000000|2020-03-12 02:10:00|29767.8|29704.1|29792.4|29722.5|29800.5|29731.8|29765.2|29698.1|729
1583979300000|2020-03-12 02:15:00|29790.2|29719.9|29791.4|29725.7|29799.5|29730.8|29774.1|29703.7|707
1583979600000|2020-03-12 02:20:00|29792.2|29733.3|29777|29703.8|29803.3|29735|29756.1|29690.7|711
1583979900000|2020-03-12 02:25:00|29778.8|29705.1|29785.4|29719.3|29789.8|29726.3|29771.8|29703.1|732
1583980200000|2020-03-12 02:30:00|29784.4|29719.7|29790.3|29718.8|29797|29730|29776.9|29712|668
1583980500000|2020-03-12 02:35:00|29790.7|29717.7|29813.7|29748|29823.6|29756|29785.1|29717.5|727
1583980800000|2020-03-12 02:40:00|29814.1|29747.1|29800.1|29727.2|29822.6|29749.9|29787.9|29720.2|651
1583981100000|2020-03-12 02:45:00|29796.4|29728.3|29793.7|29729.7|29806.8|29739.5|29786.3|29724.1|592
1583981400000|2020-03-12 02:50:00|29793.8|29729.1|29783.7|29714.1|29802.5|29740|29774.1|29709.3|598
1583981700000|2020-03-12 02:55:00|29784.7|29713.9|29781.9|29710.6|29787.8|29725.4|29771.7|29707.9|611
1583982000000|2020-03-12 03:00:00|29780.3|29710.4|29807.3|29739.5|29807.3|29739.5|29769.7|29707.2|655
1583982300000|2020-03-12 03:05:00|29806.2|29740|29803.8|29738|29816.2|29747.8|29794.9|29727.4|606
1583982600000|2020-03-12 03:10:00|29803.9|29738.1|29802.5|29734.2|29815.5|29751.8|29794.9|29729.7|576
1583982900000|2020-03-12 03:15:00|29801.7|29733.4|29797.6|29726.8|29805|29739.2|29779.9|29716.8|627
1583983200000|2020-03-12 03:20:00|29797.5|29726.6|29800.3|29732.8|29813.2|29747|29786.7|29722.3|637
1583983500000|2020-03-12 03:25:00|29800.7|29738|29806.9|29737.4|29814.1|29746.9|29787|29722.9|609
1583983800000|2020-03-12 03:30:00|29807.2|29737.7|29785.1|29720|29814.9|29744.3|29778.5|29715.9|607
1583984100000|2020-03-12 03:35:00|29785.9|29719.3|29803.9|29743.7|29809.6|29752|29775.7|29716|645
1583984400000|2020-03-12 03:40:00|29800.1|29744.4|29800.5|29731|29807.9|29751|29790.3|29727.3|561
1583984700000|2020-03-12 03:45:00|29798.9|29732.1|29805.2|29740.1|29816.8|29743.8|29788|29725.3|585
1583985000000|2020-03-12 03:50:00|29805.6|29742.3|29801.1|29746.3|29816|29746.3|29786.5|29730.8|498
1583985300000|2020-03-12 03:55:00|29806.4|29743.6|29805|29735.6|29813.2|29744.9|29793.7|29731.9|468
1583985600000|2020-03-12 04:00:00|29797|29742.8|29816.4|29755.2|29820.9|29755.2|29796.1|29732.3|519
1583985900000|2020-03-12 04:05:00|29817|29755.4|29815.3|29749.5|29830.6|29761.2|29808.5|29744|550
1583986200000|2020-03-12 04:10:00|29817.6|29747.6|29821.8|29756.6|29834.9|29772.7|29809|29743.3|573
1583986500000|2020-03-12 04:15:00|29821.1|29755.8|29827.8|29758.1|29831.7|29765.9|29816|29749|497
1583986800000|2020-03-12 04:20:00|29826.4|29758.8|29839.7|29770.1|29852.5|29784.3|29817.6|29753.6|614
1583987100000|2020-03-12 04:25:00|29840.3|29774.7|29850.8|29781.1|29861.1|29794.1|29836.9|29765.4|544
1583987400000|2020-03-12 04:30:00|29846|29788.9|29859.2|29794.6|29869.5|29799.2|29845.2|29779.7|553
1583987700000|2020-03-12 04:35:00|29859.7|29794.5|29866|29791.8|29888.1|29811.8|29855.3|29784.1|653
1583988000000|2020-03-12 04:40:00|29866.1|29794.2|29861.3|29801.7|29879.6|29810.4|29854.4|29789.4|648
1583988300000|2020-03-12 04:45:00|29863.1|29802.3|29858.5|29791.5|29870.4|29805.6|29847|29787.2|550
1583988600000|2020-03-12 04:50:00|29859.5|29793.1|29859.2|29792.8|29862.5|29801|29837.4|29780.5|530
1583988900000|2020-03-12 04:55:00|29858.8|29792.7|29850.3|29783.1|29861.8|29795.3|29830.8|29778.1|597
1583989200000|2020-03-12 05:00:00|29852.3|29781.2|29852.9|29787.6|29862.3|29796.1|29846.6|29781.2|575
1583989500000|2020-03-12 05:05:00|29852.2|29787.3|29850.5|29786|29856.2|29791.8|29831|29775.1|568
1583989800000|2020-03-12 05:10:00|29851|29784.9|29854.9|29778.3|29862.9|29794.4|29847.8|29776|544
1583990100000|2020-03-12 05:15:00|29857.7|29779|29857.5|29782.1|29861.3|29786.4|29842.4|29770.1|531
1583990400000|2020-03-12 05:20:00|29857.8|29782.4|29853.6|29782.9|29862.4|29788.6|29848|29775.6|491
1583990700000|2020-03-12 05:25:00|29853.7|29784.3|29848.1|29771.6|29859.1|29791.5|29843.9|29771.4|423
1583991000000|2020-03-12 05:30:00|29848.3|29770.6|29856.3|29789|29865.4|29791.2|29843.2|29770.6|508
1583991300000|2020-03-12 05:35:00|29857|29790.9|29856.6|29787.7|29866.6|29794.5|29853.1|29783.1|485
1583991600000|2020-03-12 05:40:00|29855.5|29788.8|29856.1|29781.6|29863.7|29794.4|29848.3|29777|503
1583991900000|2020-03-12 05:45:00|29854.5|29783.2|29854.8|29793.4|29867.3|29795.6|29849.9|29775|429
1583992200000|2020-03-12 05:50:00|29856.4|29790.2|29859.5|29793.4|29867.2|29797.4|29852.5|29783.7|447
1583992500000|2020-03-12 05:55:00|29858.8|29793.7|29862.5|29781.3|29870.7|29800.5|29856.4|29781.3|533
1583992800000|2020-03-12 06:00:00|29862.4|29781.6|29860.7|29798.6|29870.4|29812|29855.6|29781.5|535
1583993100000|2020-03-12 06:05:00|29861.4|29800.1|29854.1|29794.5|29863.1|29807.4|29848.3|29781|563
1583993400000|2020-03-12 06:10:00|29854.7|29790.8|29868.8|29805.2|29883|29814.7|29853.4|29788.7|606
1583993700000|2020-03-12 06:15:00|29868.5|29804.9|29859.3|29797.5|29873.2|29811.1|29856.4|29790.6|517
1583994000000|2020-03-12 06:20:00|29864.6|29801.7|29856.9|29792.2|29870.7|29807.2|29856|29789|584
1583994300000|2020-03-12 06:25:00|29859.5|29795.4|29857.5|29790.2|29865.5|29798.4|29847|29776.4|601
1583994600000|2020-03-12 06:30:00|29857.7|29790.6|29859.8|29795.1|29863|29798.1|29850.6|29784.6|592
1583994900000|2020-03-12 06:35:00|29860|29794.5|29900|29850|29901.4|29862.7|29856.7|29790.5|572
1583995200000|2020-03-12 06:40:00|29899.8|29849.8|29903.3|29853.3|29910|29874.8|29882.4|29847.1|504
1583995500000|2020-03-12 06:45:00|29902.9|29852.9|29894.9|29844.9|29905.9|29871.5|29875|29840.8|545
1583995800000|2020-03-12 06:50:00|29893.6|29843.6|29893.9|29873.9|29914.1|29879.7|29882.1|29843.6|540
1583996100000|2020-03-12 06:55:00|29893.4|29873.4|29905.2|29855.2|29911.8|29875.7|29880.5|29845.9|492
1583996400000|2020-03-12 07:00:00|29905.1|29855.1|29878.3|29828.3|29912.9|29873.7|29868.7|29816.3|726
1583996700000|2020-03-12 07:05:00|29878|29828|29877.9|29827.9|29885.9|29840.7|29860.7|29818.7|717
1583997000000|2020-03-12 07:10:00|29878|29828|29877.1|29827.1|29893.7|29860.2|29861.9|29811.9|761
1583997300000|2020-03-12 07:15:00|29876.5|29826.5|29876.9|29826.9|29880.2|29836.6|29856.6|29806.7|777
1583997600000|2020-03-12 07:20:00|29877.4|29827.4|29854.2|29804.2|29886.7|29836.7|29834.7|29796.1|729
1583997900000|2020-03-12 07:25:00|29853.4|29803.4|29835.8|29815.8|29854.4|29821.5|29828.2|29793.2|682
1583998200000|2020-03-12 07:30:00|29835.9|29815.9|29839.6|29819.6|29857|29837|29831.8|29811.8|667
1583998500000|2020-03-12 07:35:00|29838.9|29818.9|29821|29801|29841.7|29821.7|29815|29795|684
1583998800000|2020-03-12 07:40:00|29821.1|29801.1|29798.9|29778.9|29823.5|29803.5|29795|29775|701
1583999100000|2020-03-12 07:45:00|29799.7|29779.7|29811.8|29791.8|29811.8|29791.8|29797.8|29777.8|598
1583999400000|2020-03-12 07:50:00|29812.4|29792.4|29820.6|29800.6|29841.8|29821.8|29811.8|29791.8|603
1583999700000|2020-03-12 07:55:00|29820.1|29800.1|29831.6|29811.6|29841.3|29821.3|29817.5|29797.5|640
1584000000000|2020-03-12 08:00:00|29833.6|29813.6|29867.1|29847.1|29873.6|29853.6|29829.3|29809.3|676
1584000300000|2020-03-12 08:05:00|29867|29847|29863.3|29843.3|29882|29862|29852.6|29832.6|677
1584000600000|2020-03-12 08:10:00|29863.4|29843.4|29856.1|29836.1|29867.5|29847.5|29854.2|29834.2|623
1584000900000|2020-03-12 08:15:00|29856.2|29836.2|29879.3|29859.3|29881.5|29861.5|29834.9|29814.9|670
1584001200000|2020-03-12 08:20:00|29879.7|29859.7|29985.8|29965.8|29985.8|29965.8|29879.4|29859.4|710
1584001500000|2020-03-12 08:25:00|29987.7|29967.7|30013.4|29963.4|30016.1|29980.7|29972.5|29952.5|727
1584001800000|2020-03-12 08:30:00|30012.6|29962.6|30050.9|30000.9|30065.7|30032.5|29993|29957.4|734
1584002100000|2020-03-12 08:35:00|30054.1|30004.1|30029.7|30009.7|30063.2|30034.5|30024.8|29998.3|726
1584002400000|2020-03-12 08:40:00|30031.7|30011.7|30047.1|30027.1|30049.3|30029.3|30024.3|30004.3|735
1584002700000|2020-03-12 08:45:00|30046.4|30026.4|30036.7|30016.7|30062.1|30042.1|30036.1|30016.1|730
1584003000000|2020-03-12 08:50:00|30033.3|30013.3|30024.9|30004.9|30035.7|30015.7|30013.5|29993.5|676
1584003300000|2020-03-12 08:55:00|30024.6|30004.6|30032.9|30012.9|30040.3|30020.3|30012.8|29992.8|689
1584003600000|2020-03-12 09:00:00|30032.7|30012.7|30019.2|29999.2|30035.7|30015.7|30015.9|29995.9|630
1584003900000|2020-03-12 09:05:00|30017.7|29997.7|30029.8|30009.8|30033.5|30013.5|30009.2|29989.2|670
1584004200000|2020-03-12 09:10:00|30028.4|30008.4|30036.3|30016.3|30036.4|30016.4|30022.4|30002.4|629
1584004500000|2020-03-12 09:15:00|30037.9|30017.9|30055.7|30035.7|30058.3|30038.3|30031.8|30011.8|659
1584004800000|2020-03-12 09:20:00|30055.6|30035.6|30060|30040|30067.4|30047.4|30052.3|30032.3|633
1584005100000|2020-03-12 09:25:00|30060.4|30040.4|30050.9|30030.9|30061.7|30041.7|30043.9|30023.9|621
1584005400000|2020-03-12 09:30:00|30051.6|30031.6|30035.7|30015.7|30056.3|30036.3|30033.3|30013.3|596
1584005700000|2020-03-12 09:35:00|30035.2|30015.2|30035.7|30015.7|30041.6|30021.6|30032.3|30012.3|555
1584006000000|2020-03-12 09:40:00|30035.9|30015.9|30062|30042|30065.8|30045.8|30029.7|30009.7|611
1584006300000|2020-03-12 09:45:00|30061.9|30041.9|30044.3|30024.3|30072.3|30052.3|30026.2|29991|741
1584006600000|2020-03-12 09:50:00|30043.5|30023.5|30089|30039|30093.4|30048.6|30040.7|30020.2|783
1584006900000|2020-03-12 09:55:00|30086.6|30036.6|30020.2|30000.2|30089.7|30039.7|30008.5|29972.6|778
1584007200000|2020-03-12 10:00:00|30023.6|30003.6|30039.1|30019.1|30043.9|30023.9|30021.8|30001.8|705
1584007500000|2020-03-12 10:05:00|30037.6|30017.6|30057.2|30007.2|30057.7|30031.6|30033.5|30005.4|668
1584007800000|2020-03-12 10:10:00|30057.1|30007.1|30034.5|30014.5|30059.5|30030.3|30026|29992.5|718
1584008100000|2020-03-12 10:15:00|30034.2|30014.2|30046.3|30026.3|30060.4|30029.7|30032.1|30002.1|660
1584008400000|2020-03-12 10:20:00|30046.2|30026.2|30045.8|29995.8|30064|30031.3|30040.8|29995.6|632
1584008700000|2020-03-12 10:25:00|30045.5|29995.5|30035.3|30015.3|30050.7|30017.4|30024.8|29993|655
1584009000000|2020-03-12 10:30:00|30035.1|30015.1|30017.1|29997.1|30037.8|30017.8|30013.5|29993.5|607
1584009300000|2020-03-12 10:35:00|30018|29998|30000.8|29980.8|30024.2|30004.2|29998.7|29978.7|628
1584009600000|2020-03-12 10:40:00|29999.7|29979.7|30012.2|29992.2|30027.8|30007.8|29999|29979|639
1584009900000|2020-03-12 10:45:00|30011.6|29991.6|30017.1|29997.1|30022.6|30002.6|29998.5|29978.5|640
1584010200000|2020-03-12 10:50:00|30017.4|29997.4|30003.5|29983.5|30024.2|30004.2|30002.7|29982.7|616
1584010500000|2020-03-12 10:55:00|30003.1|29983.1|30020.3|30000.3|30021.3|30001.3|29999.6|29979.6|620
1584010800000|2020-03-12 11:00:00|30021.1|30001.1|30000.3|29980.3|30021.1|30001.1|29997|29977|616
1584011100000|2020-03-12 11:05:00|30000.5|29980.5|30021.8|30001.8|30022.8|30002.8|29994.7|29974.7|637
1584011400000|2020-03-12 11:10:00|30023.4|30003.4|30061.7|30041.7|30065|30045|30014.8|29994.8|698
1584011700000|2020-03-12 11:15:00|30062.4|30042.4|30082|30062|30094.6|30063.3|30060.3|30040.3|665
1584012000000|2020-03-12 11:20:00|30082.4|30062.4|30137.9|30117.9|30145.2|30117.9|30076.4|30056.4|641
1584012300000|2020-03-12 11:25:00|30137.4|30117.4|30133.4|30113.4|30163.3|30132|30114.5|30079.8|725
1584012600000|2020-03-12 11:30:00|30133.6|30113.6|30123.6|30103.6|30139.4|30119.4|30122.4|30102.4|665
1584012900000|2020-03-12 11:35:00|30123.9|30103.9|30150.4|30130.4|30166.8|30146.8|30121.6|30101.6|674
1584013200000|2020-03-12 11:40:00|30151|30131|30116.7|30096.7|30155.4|30135.4|30110.9|30090.9|667
1584013500000|2020-03-12 11:45:00|30116.3|30096.3|30122.1|30102.1|30139.8|30105.6|30108.4|30077.2|633
1584013800000|2020-03-12 11:50:00|30121.9|30101.9|30118.6|30098.6|30129.2|30109.2|30110.6|30090.6|628
1584014100000|2020-03-12 11:55:00|30119.7|30099.7|30090.4|30070.4|30126.5|30106.5|30087.3|30067.3|626
1584014400000|2020-03-12 12:00:00|30090|30070|30081.2|30061.2|30091.8|30071.8|30069.1|30049.1|767
1584014700000|2020-03-12 12:05:00|30079.7|30059.7|30087.7|30037.7|30100.7|30066.8|30052.7|30032.4|744
1584015000000|2020-03-12 12:10:00|30087|30037|30088.7|30068.7|30095.8|30070.1|30061|30031.2|744
1584015300000|2020-03-12 12:15:00|30088.5|30068.5|30146.5|30126.5|30166.5|30138.3|30084.9|30064.9|791
1584015600000|2020-03-12 12:20:00|30146.4|30126.4|30169.2|30119.2|30178.3|30158.3|30137.7|30103.7|770
1584015900000|2020-03-12 12:25:00|30167.9|30117.9|30177|30127|30200.4|30177|30100.3|30050.3|780
1584016200000|2020-03-12 12:30:00|30181.7|30131.7|30193.2|30143.2|30235.7|30178.9|30132.9|30060.8|766
1584016500000|2020-03-12 12:35:00|30200.3|30150.3|30177.9|30127.9|30214.7|30164.7|30157.2|30107.2|725
1584016800000|2020-03-12 12:40:00|30175.9|30125.9|30209.4|30107.5|30231.2|30166|30147.2|30067.1|784
1584017100000|2020-03-12 12:45:00|30213.7|30117.3|30040|29990|30219|30129.9|29994.2|29922.7|830
1584017400000|2020-03-12 12:50:00|30040.1|29990.1|30124.1|30074.1|30131.8|30098|29927.2|29877.2|757
1584017700000|2020-03-12 12:55:00|30124.7|30074.7|30173.9|30123.9|30261.6|30211.6|30124.7|30074.7|839
1584018000000|2020-03-12 13:00:00|30178|30128|30166.4|30116.4|30193.4|30143.4|30113.2|30063.2|817
1584018300000|2020-03-12 13:05:00|30166.5|30116.5|30106.1|30056.1|30176.7|30136.1|30093.5|30055.7|770
1584018600000|2020-03-12 13:10:00|30104.6|30054.6|30129.7|30079.7|30156.7|30120.8|30091.9|30054.6|732
1584018900000|2020-03-12 13:15:00|30116|30096|30185.4|30135.4|30197.5|30160.5|30103.7|30063|715
1584019200000|2020-03-12 13:20:00|30182.5|30132.5|30129.5|30079.5|30188.9|30153|30114.3|30079.1|572
1584019500000|2020-03-12 13:25:00|30130.2|30080.2|30161.3|30111.3|30183.1|30143|30089.2|30050.4|764
1584019800000|2020-03-12 13:30:00|30153.2|30103.2|30161.8|30141.8|30194.6|30159.9|30148.5|30103.2|764
1584020100000|2020-03-12 13:35:00|30162.2|30142.2|30190.9|30140.9|30198.1|30160.9|30127.1|30090.5|707
1584020400000|2020-03-12 13:40:00|30190.8|30140.8|30149.6|30099.6|30207|30174|30129.8|30094.7|672
1584020700000|2020-03-12 13:45:00|30136|30116|30222.9|30172.9|30233.5|30198|30134.1|30100.3|710
1584021000000|2020-03-12 13:50:00|30219.9|30169.9|30197|30177|30231|30191.3|30191.9|30148.8|761
1584021300000|2020-03-12 13:55:00|30197.3|30177.3|30166.7|30116.7|30205.2|30177.3|30124.9|30092.1|767
1584021600000|2020-03-12 14:00:00|30162.8|30112.8|30283.7|30233.7|30287.8|30253.5|30156.7|30112.8|737
1584021900000|2020-03-12 14:05:00|30273.7|30253.7|30361|30341|30372.3|30343|30273.7|30253.7|782
1584022200000|2020-03-12 14:10:00|30360.4|30340.4|30395.5|30345.5|30472.2|30439.3|30356.4|30319.3|791
1584022500000|2020-03-12 14:15:00|30395|30345|30428.5|30378.5|30443|30397.9|30368.5|30328.9|749
1584022800000|2020-03-12 14:20:00|30426.8|30376.8|30400.3|30350.3|30484.2|30434.2|30389.3|30339.3|812
1584023100000|2020-03-12 14:25:00|30396.1|30346.1|30339.8|30319.8|30414.5|30364.5|30332.8|30292.8|774
1584023400000|2020-03-12 14:30:00|30355.8|30305.8|30418.3|30398.3|30440.2|30404.5|30335|30296.5|752
1584023700000|2020-03-12 14:35:00|30421.5|30401.5|30441|30421|30465.5|30431.6|30411.2|30381.1|740
1584024000000|2020-03-12 14:40:00|30440.9|30420.9|30458.5|30438.5|30490.3|30455.9|30423.4|30389|740
1584024300000|2020-03-12 14:45:00|30458|30438|30428.5|30378.5|30471.5|30441.5|30422.6|30372.6|631
1584024600000|2020-03-12 14:50:00|30428|30378|30447.5|30397.5|30461.9|30422.5|30414.4|30367.8|556
1584024900000|2020-03-12 14:55:00|30432|30412|30465.3|30415.3|30469.7|30419.7|30416.5|30376.2|605
1584025200000|2020-03-12 15:00:00|30468.9|30418.9|30467.5|30417.5|30486.3|30436.3|30453.4|30403.4|674
1584025500000|2020-03-12 15:05:00|30466.2|30416.2|30528|30508|30530.4|30510.4|30460.6|30414.9|752
1584025800000|2020-03-12 15:10:00|30528.8|30508.8|30612.6|30562.6|30616|30574.3|30519.6|30489.7|790
1584026100000|2020-03-12 15:15:00|30596.5|30576.5|30578.2|30528.2|30634.5|30594.7|30545.8|30524.3|792
1584026400000|2020-03-12 15:20:00|30573.6|30523.6|30548.6|30498.6|30585.5|30544.3|30484.6|30444.5|761
1584026700000|2020-03-12 15:25:00|30548.1|30498.1|30509.7|30459.7|30555.5|30505.5|30480.5|30430.5|662
1584027000000|2020-03-12 15:30:00|30512.8|30462.8|30558.3|30508.3|30589.6|30539.6|30512.8|30462.8|787
1584027300000|2020-03-12 15:35:00|30555.9|30505.9|30617.5|30567.5|30632|30598.5|30555.9|30505.9|742
1584027600000|2020-03-12 15:40:00|30618.6|30568.6|30667.7|30617.7|30677.1|30642.5|30603|30557|788
1584027900000|2020-03-12 15:45:00|30667.1|30617.1|30628.4|30578.4|30682.5|30647.7|30599.1|30563|779
1584028200000|2020-03-12 15:50:00|30628.1|30578.1|30632|30612|30669|30634|30613.5|30570.3|797
1584028500000|2020-03-12 15:55:00|30631.9|30611.9|30703.4|30683.4|30715.1|30684.6|30629.4|30593.7|756
1584028800000|2020-03-12 16:00:00|30701.5|30681.5|30732.5|30682.5|30780.6|30730.6|30698.9|30652.3|814
1584029100000|2020-03-12 16:05:00|30734.5|30684.5|30710|30690|30754.8|30716.8|30695|30660.5|787
1584029400000|2020-03-12 16:10:00|30728.8|30678.8|30739.1|30719.1|30788.9|30752.4|30693|30658.9|784
1584029700000|2020-03-12 16:15:00|30739.2|30719.2|30775.1|30725.1|30784.5|30738.5|30710.3|30665|755
1584030000000|2020-03-12 16:20:00|30774.2|30724.2|30734.9|30714.9|30775.4|30741.6|30715.9|30681.5|743
1584030300000|2020-03-12 16:25:00|30735.2|30715.2|30709.5|30659.5|30768.4|30729.7|30708|30658|730
1584030600000|2020-03-12 16:30:00|30709.6|30659.6|30646|30596|30709.6|30662|30637.6|30587.6|714
1584030900000|2020-03-12 16:35:00|30646.4|30596.4|30646.8|30596.8|30659|30611.3|30614.1|30577.8|755
1584031200000|2020-03-12 16:40:00|30650.4|30600.4|30633.6|30583.4|30675.6|30639.8|30597.3|30547.3|680
1584031500000|2020-03-12 16:45:00|30633.4|30583.3|30629.3|30579.3|30653.6|30595|30580.5|30542.5|725
1584031800000|2020-03-12 16:50:00|30627.8|30577.8|30512|30462|30640|30590|30509.6|30455.7|689
1584032100000|2020-03-12 16:55:00|30514.1|30463.2|30441.7|30391.7|30577.8|30503.6|30394.5|30315.9|796
1584032400000|2020-03-12 17:00:00|30438.5|30388.5|30378.9|30285.1|30443|30393|30283.9|30233.9|825
1584032700000|2020-03-12 17:05:00|30376.6|30285.3|30360.3|30271.5|30389.2|30300.1|30316|30242.7|822
1584033000000|2020-03-12 17:10:00|30359.1|30269|30351.5|30266.9|30368|30278.3|30280.6|30190.9|850
1584033300000|2020-03-12 17:15:00|30350|30265.3|30367|30315|30397|30325.4|30338.2|30257.1|831
1584033600000|2020-03-12 17:20:00|30358.6|30308.6|30316.3|30266.3|30380.8|30315.7|30277.1|30212.7|777
1584033900000|2020-03-12 17:25:00|30321.6|30262.1|30264.7|30210.2|30327.9|30270|30240.6|30190.6|794
1584034200000|2020-03-12 17:30:00|30258.6|30208.6|30243.8|30147.9|30271.4|30220.3|30194.5|30126.1|747
1584034500000|2020-03-12 17:35:00|30243.1|30149.3|30235.4|30180.9|30252.4|30191.3|30217.3|30141.4|845
1584034800000|2020-03-12 17:40:00|30244.6|30173.1|30269.8|30210|30287.2|30224.4|30232.3|30168.5|807
1584035100000|2020-03-12 17:45:00|30271|30213|30243|30192|30301.6|30246|30239|30157.4|674
1584035400000|2020-03-12 17:50:00|30242.9|30192.6|30252.6|30202.6|30265|30202.6|30217.3|30153.9|757
1584035700000|2020-03-12 17:55:00|30252.4|30202.4|30259.8|30178.6|30272.4|30203|30206.8|30150|802
1584036000000|2020-03-12 18:00:00|30261.9|30170.2|30213.9|30163.9|30261.9|30183.2|30197.7|30139.1|787
1584036300000|2020-03-12 18:05:00|30213.3|30163.3|30152.8|30102.8|30222.5|30171.1|30137.1|30087.1|726
1584036600000|2020-03-12 18:10:00|30155.5|30105.5|30215|30134.8|30243.5|30149.6|30151.2|30096|772
1584036900000|2020-03-12 18:15:00|30219.7|30136.4|30225.4|30139.9|30261.5|30162.8|30201.8|30128.7|852
1584037200000|2020-03-12 18:20:00|30228|30140.7|30198|30131|30228|30152.6|30149.6|30080|673
1584037500000|2020-03-12 18:25:00|30204|30137|30275|30204|30295.3|30216.2|30192.4|30128.7|535
1584037800000|2020-03-12 18:30:00|30274|30203|30277.7|30211.7|30303|30226.7|30253.1|30195|656
1584038100000|2020-03-12 18:35:00|30277.9|30214.2|30216.4|30166.4|30283.5|30220.2|30208|30158|636
1584038400000|2020-03-12 18:40:00|30217.6|30167.6|30186.5|30136.5|30220.6|30170.6|30175.7|30118.7|665
1584038700000|2020-03-12 18:45:00|30186.9|30136.9|30250.5|30175.9|30323.5|30194.5|30185.2|30123.8|752
1584039000000|2020-03-12 18:50:00|30252|30176|30254|30181|30270|30203.7|30233|30165.9|680
1584039300000|2020-03-12 18:55:00|30256|30182|30256|30190|30273.2|30195.1|30237.7|30171|697
1584039600000|2020-03-12 19:00:00|30257|30189|30247.6|30193.9|30280.6|30205|30244|30177.3|609
1584039900000|2020-03-12 19:05:00|30246.5|30189.7|30238.6|30176.7|30256.2|30192.2|30223|30153|794
1584040200000|2020-03-12 19:10:00|30238.9|30176.9|30233.1|30158|30252.5|30184.8|30223.2|30146.2|804
1584040500000|2020-03-12 19:15:00|30233.3|30158.5|30263.3|30188.4|30268.6|30195|30221|30156.4|578
1584040800000|2020-03-12 19:20:00|30262|30188.7|30231.8|30154.4|30278|30198.6|30221.8|30150.1|649
1584041100000|2020-03-12 19:25:00|30236.1|30153.2|30229.3|30156.5|30246.6|30192.6|30224|30145.2|597
1584041400000|2020-03-12 19:30:00|30228.7|30160.1|30211.7|30143.1|30235|30178.4|30208.6|30132.1|601
1584041700000|2020-03-12 19:35:00|30215.3|30139.5|30218|30168|30242|30184.7|30205.4|30138.5|466
1584042000000|2020-03-12 19:40:00|30218.5|30168.5|30205|30155|30241.9|30181.7|30196|30133.4|540
1584042300000|2020-03-12 19:45:00|30208|30142|30218.8|30145.8|30230.2|30165.8|30195.5|30132.5|588
1584042600000|2020-03-12 19:50:00|30219.2|30146.6|30206.6|30156.6|30238.3|30181.4|30201|30145.5|548
1584042900000|2020-03-12 19:55:00|30207.4|30157.4|30394.2|30187.3|30412.1|30245.3|30200.7|30136.5|804
1584043200000|2020-03-12 20:00:00|30393|30193.5|30263|30127.3|30393|30239.6|30263|30102.2|810
1584043500000|2020-03-12 20:05:00|30271.4|30127|30206.5|30069.8|30308|30137.1|30190.8|30013|772
1584043800000|2020-03-12 20:10:00|30211.3|30069.5|30197.7|30061.7|30245|30096.6|30169.9|30009|637
1584044100000|2020-03-12 20:15:00|30198.3|30053|30191.5|30055|30234.7|30073.3|30142.8|29994|709
1584044400000|2020-03-12 20:20:00|30197.8|30066.4|30237.6|30098.6|30253.2|30110.2|30171.4|30028.8|718
1584044700000|2020-03-12 20:25:00|30237.3|30098.4|30337.3|30185.4|30390.2|30196.7|30223.5|30055.3|813
1584045000000|2020-03-12 20:30:00|30337.7|30189.9|30400|30201.3|30408.7|30241.2|30302.1|30125.9|737
1584045300000|2020-03-12 20:35:00|30400.2|30201.4|30378.1|30173.7|30408|30215.5|30342.8|30169.5|747
1584045600000|2020-03-12 20:40:00|30374.8|30182.5|30309.6|30160.5|30382.8|30191|30231|30107.5|696
1584045900000|2020-03-12 20:45:00|30265.2|30171.4|30268.7|30188.3|30314|30192.1|30245.9|30144|613
1584046200000|2020-03-12 20:50:00|30269.2|30181.8|30367.7|30184.9|30419.2|30260.4|30253.3|30126.1|711
1584046500000|2020-03-12 20:55:00|30387.4|30189.5|30338.6|30158|30393.2|30193.7|30308.4|30147.7|88
1584046800000|2020-03-12 21:00:00|30313.6|30169.1|30325.8|30160.3|30372.5|30169.1|30313.6|30152|42
1584047100000|2020-03-12 21:05:00|30322|30153|30322.9|30103.5|30361.2|30166|30291.1|30077.6|172
1584047400000|2020-03-12 21:10:00|30309.2|30108.8|30304.4|30094.5|30360|30161|30291.7|30079.2|205
1584047700000|2020-03-12 21:15:00|30357|30152.6|30325.2|30141.4|30365.3|30155.8|30307.2|30094.7|151
1584048000000|2020-03-12 21:20:00|30331.3|30147.7|30319|30147|30361.8|30160.3|30317|30124|135
1584048300000|2020-03-12 21:25:00|30324.5|30159.7|30353.3|30163.5|30401.3|30184.9|30319|30137.3|143
1584048600000|2020-03-12 21:30:00|30371.4|30152.6|30378|30185|30408|30199.4|30352.2|30152.6|272
1584048900000|2020-03-12 21:35:00|30375.9|30181.2|30379|30184|30411.9|30197.9|30343|30159|268
1584049200000|2020-03-12 21:40:00|30352|30179|30350.4|30178.8|30401.4|30204|30339.8|30174|273
1584049500000|2020-03-12 21:45:00|30351.9|30177.5|30341|30146|30389|30193|30332|30125.4|80
1584049800000|2020-03-12 21:50:00|30353.9|30145.4|30376.5|30182.4|30429|30218.1|30337|30135|110
1584050100000|2020-03-12 21:55:00|30366|30183|30377.2|30202.5|30430|30224.6|30366|30171.9|249
1584050400000|2020-03-12 22:00:00|30396|30206|30400|30179|30412.6|30206|30325.6|30132.6|496
1584050700000|2020-03-12 22:05:00|30389|30172|30362|30167|30402|30190|30330.8|30153.1|287
1584051000000|2020-03-12 22:10:00|30338.4|30160.8|30355.3|30180.2|30400|30185|30327|30149.6|314
1584051300000|2020-03-12 22:15:00|30356.9|30182.6|30350.9|30176.5|30393.1|30185.4|30346|30157.5|181
1584051600000|2020-03-12 22:20:00|30349.9|30174.5|30356.1|30176.8|30386|30187.9|30341.3|30142|311
1584051900000|2020-03-12 22:25:00|30381|30175.3|30403.6|30185.9|30405.4|30202.4|30339.2|30148.2|138
1584052200000|2020-03-12 22:30:00|30396.4|30196.1|30389.9|30187.1|30406.3|30206.6|30355.1|30170.5|63
1584052500000|2020-03-12 22:35:00|30400.9|30183.6|30408.8|30185.9|30410.2|30198.6|30353.2|30173.9|189
1584052800000|2020-03-12 22:40:00|30387.8|30191.2|30413.1|30197.1|30416.7|30206.4|30365.6|30179.5|510
1584053100000|2020-03-12 22:45:00|30408.8|30204.5|30373.9|30174.5|30416.6|30206|30337.2|30158.7|458
1584053400000|2020-03-12 22:50:00|30374.6|30173.8|30314.4|30216|30388.3|30221.9|30313.6|30143.1|738
1584053700000|2020-03-12 22:55:00|30313.9|30215.8|30333.7|30181.5|30356.7|30222|30290.1|30168|596
1584054000000|2020-03-12 23:00:00|30318.5|30188.8|30314|30183|30341.7|30221|30278.1|30143|516
1584054300000|2020-03-12 23:05:00|30316|30182|30311|30177|30335.3|30224.8|30276.9|30165|484
1584054600000|2020-03-12 23:10:00|30312|30176|30286.5|30206.2|30339.2|30218.2|30269.7|30161.2|694
1584054900000|2020-03-12 23:15:00|30286.2|30206.5|30286.5|30208.6|30331.4|30218.1|30275.9|30178.6|659
1584055200000|2020-03-12 23:20:00|30284.5|30213.2|30312|30180|30322|30221.2|30281.2|30180|701
1584055500000|2020-03-12 23:25:00|30307.6|30185.2|30292.9|30206.9|30318.1|30218.2|30278.6|30178|621
1584055800000|2020-03-12 23:30:00|30291.9|30209.4|30302.3|30184.6|30316.5|30217.4|30276|30172.4|608
1584056100000|2020-03-12 23:35:00|30306.3|30181.2|30260.1|30187.2|30318.9|30211.8|30258.4|30138|464
1584056400000|2020-03-12 23:40:00|30267.8|30187.4|30291.4|30173.8|30298|30198.7|30260.1|30155|569
1584056700000|2020-03-12 23:45:00|30292.8|30170.7|30292|30169.5|30305|30201.6|30263.7|30163|655
1584057000000|2020-03-12 23:50:00|30290.1|30172.4|30282.5|30195.2|30300|30202.8|30262.7|30149.2|540
1584057300000|2020-03-12 23:55:00|30275.6|30195.5|30274.7|30195.3|30308|30204.1|30267.7|30168|678
1584057600000|2020-03-13 00:00:00|30275.4|30195.8|30333|30209|30361.6|30259.6|30270.9|30172|807
1584057900000|2020-03-13 00:05:00|30323.4|30230.4|30318.3|30215.8|30343|30254.1|30303.1|30201.9|855
1584058200000|2020-03-13 00:10:00|30314.7|30230.5|30331.5|30245.1|30357|30256.5|30300|30200|857
1584058500000|2020-03-13 00:15:00|30337.3|30237|30335|30244.1|30352|30258|30314.5|30218|856
1584058800000|2020-03-13 00:20:00|30328.5|30241.7|30371.2|30251.5|30393.8|30280.2|30327.8|30230.6|837
1584059100000|2020-03-13 00:25:00|30374.5|30249.8|30358.5|30256.5|30393.9|30272.9|30327.7|30226.1|856
1584059400000|2020-03-13 00:30:00|30360|30254.8|30357.9|30246.8|30396.7|30278.7|30333.7|30237|835
1584059700000|2020-03-13 00:35:00|30358.5|30247.8|30364.7|30246.6|30373.6|30272.4|30355.3|30178|707
1584060000000|2020-03-13 00:40:00|30367.5|30244.6|30369.1|30246.9|30374.3|30274.5|30354.8|30228.6|657
1584060300000|2020-03-13 00:45:00|30371|30244|30357.1|30238.6|30375.3|30277.3|30350.9|30213|667
1584060600000|2020-03-13 00:50:00|30358|30237|30347.5|30248.8|30368.4|30265.9|30342.8|30173|617
1584060900000|2020-03-13 00:55:00|30349.9|30225.9|30341.3|30221.1|30361.3|30263.8|30335|30215|676
1584061200000|2020-03-13 01:00:00|30351|30221.7|30328.6|30210.6|30358.5|30246.7|30328.3|30175|604
1584061500000|2020-03-13 01:05:00|30333|30206|30333.1|30205.3|30336.6|30244.2|30323.5|30203|495
1584061800000|2020-03-13 01:10:00|30326.8|30230.1|30340.1|30212.1|30345.3|30242.2|30324.9|30203|496
1584062100000|2020-03-13 01:15:00|30334|30210|30307.8|30189.9|30342.7|30242.2|30307.8|30189|624
1584062400000|2020-03-13 01:20:00|30309.3|30188.5|30309.4|30220|30322.8|30226.8|30304.5|30182|569
1584062700000|2020-03-13 01:25:00|30320.7|30184.3|30287.3|30174.8|30320.7|30216.8|30285.7|30167.8|608
1584063000000|2020-03-13 01:30:00|30289.2|30175.7|30294|30179|30302.9|30205.9|30285.3|30151.5|612
1584063300000|2020-03-13 01:35:00|30293|30181|30287.3|30208.7|30307.1|30210.5|30285.6|30168.9|575
1584063600000|2020-03-13 01:40:00|30289|30181|30291|30191|30301|30210.5|30284.7|30161.8|530
1584063900000|2020-03-13 01:45:00|30290.3|30192.7|30285|30175.1|30305.6|30215.8|30279.6|30158|631
1584064200000|2020-03-13 01:50:00|30286|30174.6|30288.6|30175.5|30302.7|30207.7|30279.9|30143|661
1584064500000|2020-03-13 01:55:00|30288.2|30176.7|30285.3|30173.6|30299.5|30199.6|30282.5|30152.2|534
1584064800000|2020-03-13 02:00:00|30286.4|30175.7|30297.8|30190.4|30315.8|30222.3|30286.4|30164.2|656
1584065100000|2020-03-13 02:05:00|30301.1|30185.9|30311.4|30208.5|30334.8|30232.9|30289.9|30161.1|630
1584065400000|2020-03-13 02:10:00|30310.6|30208|30300.3|30189.9|30323.1|30232.6|30294.2|30184.1|541
1584065700000|2020-03-13 02:15:00|30299.2|30193.1|30309.4|30199.2|30318.2|30222.2|30298.6|30158|548
1584066000000|2020-03-13 02:20:00|30310|30197|30296|30186|30315.4|30221.8|30293.4|30158|502
1584066300000|2020-03-13 02:25:00|30307.6|30182.2|30365.3|30256.5|30409|30289.6|30288.2|30177.5|565
1584066600000|2020-03-13 02:30:00|30367.9|30283.4|30386.5|30301.9|30392.5|30332.6|30350.3|30249.1|651
1584066900000|2020-03-13 02:35:00|30380.5|30330.5|30349.8|30235.6|30406.1|30333.3|30336.4|30209.4|696
1584067200000|2020-03-13 02:40:00|30352.3|30233.1|30374.2|30324.2|30396.5|30332|30347.6|30220|690
1584067500000|2020-03-13 02:45:00|30373.7|30323.7|30373.8|30212.1|30417|30353.6|30361.9|30188.7|794
1584067800000|2020-03-13 02:50:00|30374.1|30211.3|30396.6|30184.4|30469.1|30376.9|30361.4|30164.3|736
1584068100000|2020-03-13 02:55:00|30398.5|30179.9|30371.6|30249.4|30401.4|30266|30341.3|30121.4|250
1584068400000|2020-03-13 03:00:00|30366.5|30253|30380|30330|30397.6|30339.6|30345.6|30232.4|787
1584068700000|2020-03-13 03:05:00|30393.6|30336.7|30387.3|30337.3|30399.7|30345.5|30376|30323|807
1584069000000|2020-03-13 03:10:00|30390.4|30340.4|30401.5|30264.4|30413.7|30359.2|30378.2|30264.4|743
1584069300000|2020-03-13 03:15:00|30398.4|30268.5|30370.8|30149.7|30469|30362|30339.7|30133.1|414
1584069600000|2020-03-13 03:20:00|30371.9|30149.8|30359.9|30142.8|30388.1|30173.9|30323.1|30119|196
1584069900000|2020-03-13 03:25:00|30357.7|30141.7|30342.5|30135.3|30364.9|30142.3|30310.7|30116.4|431
1584070200000|2020-03-13 03:30:00|30340.7|30138.7|30345.6|30129.1|30356.6|30143.8|30298.1|30110.8|564
1584070500000|2020-03-13 03:35:00|30341.3|30129.8|30342.8|30122.8|30353.8|30140.7|30298.1|30112.7|510
1584070800000|2020-03-13 03:40:00|30331.5|30129.6|30330.9|30123.2|30346.5|30134.3|30298.1|30116.1|549
1584071100000|2020-03-13 03:45:00|30334.7|30119.8|30315.5|30116.2|30344.6|30132.3|30285.8|30105.3|581
1584071400000|2020-03-13 03:50:00|30310.7|30118.2|30301.9|30091.4|30328.2|30123.8|30255.3|30081.5|621
1584071700000|2020-03-13 03:55:00|30298.3|30095.6|30298.5|30103.3|30321.5|30108.3|30255.3|30082.8|618
1584072000000|2020-03-13 04:00:00|30296.2|30104.3|30293|30106.6|30311.8|30111.6|30269.3|30089.5|493
1584072300000|2020-03-13 04:05:00|30300.7|30112.1|30321.4|30099.5|30321.5|30149|30170|30077.5|499
1584072600000|2020-03-13 04:10:00|30315.1|30108.3|30298.7|30131|30333.3|30212.9|30261.6|30075|560
1584072900000|2020-03-13 04:15:00|30307.3|30128|30292.6|30129.5|30323.9|30177.9|30192.2|30067|641
1584073200000|2020-03-13 04:20:00|30292.8|30121.5|30298.5|30123.3|30320|30148.7|30261.6|30110|609
1584073500000|2020-03-13 04:25:00|30299.4|30123.1|30317|30101|30318|30123.1|30258.9|30096|575
1584073800000|2020-03-13 04:30:00|30258.9|30104.8|30291.3|30107.6|30319|30122.9|30248.8|30091|587
1584074100000|2020-03-13 04:35:00|30289.5|30110.7|30265.2|30088.6|30310|30120.5|30231.2|30074|738
1584074400000|2020-03-13 04:40:00|30265.1|30087.9|30255.9|30081.6|30282|30092.5|30228.2|30069|724
1584074700000|2020-03-13 04:45:00|30228.9|30082.2|30281.9|30096.2|30325.6|30124.6|30218.5|30074.9|693
1584075000000|2020-03-13 04:50:00|30281.8|30096.1|30292|30082|30307|30106.4|30247.2|30075|659
1584075300000|2020-03-13 04:55:00|30273.7|30096.1|30239.4|30077.1|30291|30099.9|30201.6|30021|703
1584075600000|2020-03-13 05:00:00|30242.3|30076.4|30232|30089.2|30257|30090|30200.6|30048.6|722
1584075900000|2020-03-13 05:05:00|30234.7|30089.5|30241.7|30092.9|30263|30095.9|30206.7|30069|695
1584076200000|2020-03-13 05:10:00|30245.8|30093.1|30239|30087.7|30289|30115.6|30212.1|30068|744
1584076500000|2020-03-13 05:15:00|30239.8|30087.4|30233.4|30096|30294|30104.3|30203.9|30071|737
1584076800000|2020-03-13 05:20:00|30232.2|30095.7|30291.3|30104.2|30321.1|30134.8|30205.1|30083.7|678
1584077100000|2020-03-13 05:25:00|30302.2|30102.7|30331.6|30138.4|30350|30154|30209.2|30069|586
1584077400000|2020-03-13 05:30:00|30329.2|30138.9|30356.1|30151.5|30371.8|30161.8|30299.7|30110.1|556
1584077700000|2020-03-13 05:35:00|30359.3|30150.3|30362.4|30143.9|30368.8|30155.7|30329.1|30138.4|490
1584078000000|2020-03-13 05:40:00|30351|30148.5|30351.1|30130.9|30362.4|30148.9|30315.1|30123.8|517
1584078300000|2020-03-13 05:45:00|30339.4|30135.8|30354.4|30144.4|30359.9|30144.5|30301.3|30111.4|599
1584078600000|2020-03-13 05:50:00|30350.5|30144.8|30290.9|30133.5|30384.9|30208.1|30227.1|30064|628
1584078900000|2020-03-13 05:55:00|30291|30133.3|30339.4|30153.8|30339.4|30167.8|30233.4|30082|690
1584079200000|2020-03-13 06:00:00|30339.7|30153.9|30325.6|30131.2|30372.1|30164.5|30303|30121.7|693
1584079500000|2020-03-13 06:05:00|30322|30136.9|30326.3|30147.1|30351|30152.4|30298|30114.2|751
1584079800000|2020-03-13 06:10:00|30333.3|30143.6|30299.1|30128.3|30350|30151.2|30299.1|30120.8|728
1584080100000|2020-03-13 06:15:00|30320.3|30127.7|30368.8|30153.8|30380.7|30165.2|30306.6|30116|718
1584080400000|2020-03-13 06:20:00|30370.1|30154.4|30385.5|30166.2|30394.4|30217.6|30335.1|30138.6|638
1584080700000|2020-03-13 06:25:00|30355.1|30154.3|30365.2|30147.5|30393.6|30278.7|30198.1|30123|609
1584081000000|2020-03-13 06:30:00|30354.3|30149.7|30340.5|30127.7|30387.9|30264|30203.4|30099.3|561
1584081300000|2020-03-13 06:35:00|30350|30129.3|30302.9|30141.7|30361.2|30154|30247.4|30104|429
1584081600000|2020-03-13 06:40:00|30301|30139|30299|30127.4|30337|30153|30290|30103|677
1584081900000|2020-03-13 06:45:00|30300.9|30132.2|30310.2|30192.2|30325.2|30204.2|30277.4|30108|683
1584082200000|2020-03-13 06:50:00|30310.3|30191.7|30298.1|30193.4|30312.6|30200.6|30276.3|30137|651
1584082500000|2020-03-13 06:55:00|30300.1|30190.4|30313.5|30206.6|30322.3|30212|30276|30177.5|639
1584082800000|2020-03-13 07:00:00|30296.2|30198|30308|30201.7|30336.4|30216.8|30277.4|30164.5|751
1584083100000|2020-03-13 07:05:00|30311.6|30198.4|30322|30229.8|30328.4|30236|30276.7|30186.4|822
1584083400000|2020-03-13 07:10:00|30321.6|30231.7|30313.8|30231.2|30333.8|30236.9|30298|30205.2|827
1584083700000|2020-03-13 07:15:00|30316.2|30223|30339.8|30289.8|30348.5|30293.7|30307.5|30208.4|803
1584084000000|2020-03-13 07:20:00|30340.2|30290.2|30369|30278.4|30395|30306.9|30315|30202|815
1584084300000|2020-03-13 07:25:00|30392.4|30252.6|30359|30253|30404|30279.9|30343|30229|799
1584084600000|2020-03-13 07:30:00|30354.6|30265.8|30291.4|30241.4|30382.9|30273.7|30290.6|30214|804
1584084900000|2020-03-13 07:35:00|30291|30241|30292.8|30225.6|30310.4|30255.6|30250.6|30200.6|780
1584085200000|2020-03-13 07:40:00|30291.4|30230.7|30265.9|30215.9|30301.2|30234.1|30243.2|30193.2|743
1584085500000|2020-03-13 07:45:00|30264.6|30214.6|30362|30252|30362|30271.2|30257.9|30207.9|751
1584085800000|2020-03-13 07:50:00|30355.4|30257.5|30350|30270.8|30376|30302.5|30323.2|30255|780
1584086100000|2020-03-13 07:55:00|30346|30272.4|30324.7|30249.8|30356.3|30283.2|30308.4|30239.8|792
1584086400000|2020-03-13 08:00:00|30324.4|30251.6|30269.7|30219.7|30339.1|30265.6|30269.3|30214|774
1584086700000|2020-03-13 08:05:00|30270.5|30220.5|30264.9|30214.9|30273|30223|30232.1|30175.3|758
1584087000000|2020-03-13 08:10:00|30263.5|30213.5|30252.2|30202.2|30286.2|30236.2|30244.6|30194.6|812
1584087300000|2020-03-13 08:15:00|30254.1|30200.1|30286|30228.8|30309|30234.5|30239.1|30187.8|782
1584087600000|2020-03-13 08:20:00|30286.4|30231.5|30300.4|30244.4|30335.5|30244.4|30261.2|30185.2|753
1584087900000|2020-03-13 08:25:00|30314.4|30229|30257.3|30207.3|30326.4|30259.1|30237.3|30187.3|760
1584088200000|2020-03-13 08:30:00|30259.3|30209.3|30242.6|30192.6|30260.2|30212.7|30217.1|30180.8|762
1584088500000|2020-03-13 08:35:00|30243.7|30193.7|30209.2|30159.2|30247.2|30197.2|30208.2|30158.2|743
1584088800000|2020-03-13 08:40:00|30209.4|30159.4|30199.8|30149.8|30222.2|30184.8|30186|30141.5|735
1584089100000|2020-03-13 08:45:00|30200.9|30150.9|30189.2|30139.2|30208.8|30168.8|30166.5|30126|748
1584089400000|2020-03-13 08:50:00|30189.9|30139.9|30201.3|30128.2|30213.2|30150.3|30159.9|30109|719
1584089700000|2020-03-13 08:55:00|30203.3|30127.3|30174.9|30124.9|30211.8|30146.4|30157.8|30105.7|700
1584090000000|2020-03-13 09:00:00|30178.2|30128.2|30172.6|30122.6|30204.1|30154.1|30170|30119.8|688
1584090300000|2020-03-13 09:05:00|30172.5|30122.5|30188.4|30138.4|30207.6|30155.8|30171.8|30119|642
1584090600000|2020-03-13 09:10:00|30185.4|30135.4|30182|30132|30188|30138|30167.7|30117.7|618
1584090900000|2020-03-13 09:15:00|30181|30131|30194.6|30144.6|30208.6|30158.6|30170.4|30120.4|542
1584091200000|2020-03-13 09:20:00|30196|30146|30214.9|30164.9|30219.3|30169.3|30187.2|30137.2|534
1584091500000|2020-03-13 09:25:00|30213.8|30163.8|30241.8|30191.8|30243|30193|30211.3|30161.3|577
1584091800000|2020-03-13 09:30:00|30241.5|30191.5|30263|30213|30266.8|30216.8|30228.4|30178.4|653
1584092100000|2020-03-13 09:35:00|30263.5|30213.5|30242.7|30192.7|30265.1|30215.1|30239.3|30189.3|628
1584092400000|2020-03-13 09:40:00|30241.9|30191.9|30267.1|30217.1|30277.5|30231.4|30214.2|30164.2|574
1584092700000|2020-03-13 09:45:00|30267.3|30217.3|30300.9|30250.9|30304|30269.9|30257.4|30217|419
1584093000000|2020-03-13 09:50:00|30302.5|30252.5|30298.4|30248.4|30323|30282.9|30279.6|30242.1|578
1584093300000|2020-03-13 09:55:00|30296.4|30246.4|30300.9|30250|30310.5|30260.3|30271.1|30211|745
1584093600000|2020-03-13 10:00:00|30299.8|30249.8|30292.7|30272.7|30316|30277.5|30289.1|30239.1|674
1584093900000|2020-03-13 10:05:00|30292.5|30272.5|30344.3|30294.3|30348|30297.9|30277.7|30242|657
1584094200000|2020-03-13 10:10:00|30343.6|30293.6|30345.1|30295.1|30364.1|30314.1|30336.9|30286.9|668
1584094500000|2020-03-13 10:15:00|30344.6|30294.6|30322.8|30272.8|30353.6|30303.6|30315|30265|728
1584094800000|2020-03-13 10:20:00|30316.8|30266.8|30334.8|30284.8|30334.8|30284.8|30313.5|30263.5|645
1584095100000|2020-03-13 10:25:00|30329.5|30279.5|30322.2|30302.2|30355.1|30313.9|30318.1|30276.8|610
1584095400000|2020-03-13 10:30:00|30321.4|30301.4|30358.4|30308.4|30362.6|30321|30320.9|30279.7|649
1584095700000|2020-03-13 10:35:00|30357.9|30307.9|30364.4|30314.4|30367.2|30326.2|30335.9|30296.3|616
1584096000000|2020-03-13 10:40:00|30364.1|30314.1|30383.8|30333.8|30393.1|30350|30359.5|30309.5|687
1584096300000|2020-03-13 10:45:00|30383.7|30333.7|30380.4|30330.4|30398.1|30362.7|30363.5|30327|630
1584096600000|2020-03-13 10:50:00|30380.9|30330.9|30451.1|30401.1|30471.6|30421.6|30380.9|30330.9|667
1584096900000|2020-03-13 10:55:00|30450.8|30400.8|30449.7|30399.7|30477.9|30427.9|30445.5|30395.5|677
1584097200000|2020-03-13 11:00:00|30448.9|30398.9|30449.9|30399.9|30464.6|30414.6|30425.5|30375.5|734
1584097500000|2020-03-13 11:05:00|30447.2|30397.2|30464.9|30414.9|30470.5|30428.9|30439.2|30397.2|676
1584097800000|2020-03-13 11:10:00|30464.2|30414.2|30477.2|30427.2|30485|30440.5|30437.3|30400.7|691
1584098100000|2020-03-13 11:15:00|30477|30427|30476.2|30426.2|30491.2|30447.8|30454.1|30406.7|674
1584098400000|2020-03-13 11:20:00|30479.7|30429.7|30419.3|30349.5|30483.1|30433.1|30407.9|30349.5|716
1584098700000|2020-03-13 11:25:00|30416.4|30348.1|30365.6|30315.6|30419.9|30360.1|30359.6|30309.6|705
1584099000000|2020-03-13 11:30:00|30365|30315|30390.6|30340.6|30396.5|30346.5|30353.1|30304.5|667
1584099300000|2020-03-13 11:35:00|30390.4|30340.4|30415.2|30365.2|30422.2|30372.2|30373.7|30337.2|671
1584099600000|2020-03-13 11:40:00|30415.8|30365.8|30456.1|30406.1|30456.9|30406.9|30413.1|30363.1|717
1584099900000|2020-03-13 11:45:00|30454.3|30404.3|30456.8|30406.8|30465.1|30415.1|30437.6|30387.6|752
1584100200000|2020-03-13 11:50:00|30456.7|30406.7|30450.5|30400.5|30470.9|30426.2|30437.9|30387.9|724
1584100500000|2020-03-13 11:55:00|30450.4|30400.4|30423.8|30373.8|30452|30402|30401.5|30351.5|739
1584100800000|2020-03-13 12:00:00|30423.7|30373.7|30364.3|30304.1|30430.3|30380.3|30331.2|30279.2|832
1584101100000|2020-03-13 12:05:00|30360.6|30304.2|30382.2|30332.2|30387.1|30337.1|30342.4|30286|812
1584101400000|2020-03-13 12:10:00|30383.1|30333.1|30395.2|30345.2|30407.5|30357.5|30366.3|30316.3|753
1584101700000|2020-03-13 12:15:00|30395.9|30345.9|30383.7|30333.7|30396.5|30346.5|30348.8|30308.4|766
1584102000000|2020-03-13 12:20:00|30384.3|30334.3|30406.6|30356.6|30410.7|30360.7|30365.7|30324.4|736
1584102300000|2020-03-13 12:25:00|30409.6|30359.6|30426.2|30376.2|30453.3|30411.7|30404.9|30354.9|681
1584102600000|2020-03-13 12:30:00|30424.6|30374.6|30453.7|30403.7|30489|30436.2|30424|30374|702
1584102900000|2020-03-13 12:35:00|30454.1|30404.1|30469.6|30419.6|30475.8|30428.6|30422.7|30372.7|708
1584103200000|2020-03-13 12:40:00|30466.6|30416.6|30445.8|30395.8|30482.5|30432.5|30428.3|30390.6|622
1584103500000|2020-03-13 12:45:00|30445.4|30395.4|30462.8|30442.8|30485.5|30448.8|30421.1|30385.1|746
1584103800000|2020-03-13 12:50:00|30476.9|30426.9|30541.5|30491.5|30548.7|30509|30458|30422.5|787
1584104100000|2020-03-13 12:55:00|30540.5|30490.5|30572.5|30522.5|30577|30528|30537.7|30487.7|681
1584104400000|2020-03-13 13:00:00|30571|30521|30567.2|30517.2|30583|30538.5|30540.6|30490.6|695
1584104700000|2020-03-13 13:05:00|30566.9|30516.9|30550.1|30500.1|30578.2|30537|30510.5|30460.5|753
1584105000000|2020-03-13 13:10:00|30549.2|30499.2|30547.4|30497.4|30563|30509.9|30521.5|30471.5|740
1584105300000|2020-03-13 13:15:00|30546.2|30496.2|30501.1|30451.1|30549|30497.3|30499.6|30449.6|735
1584105600000|2020-03-13 13:20:00|30500.6|30450.6|30503.3|30453.3|30512.2|30472.5|30480.6|30442.2|744
1584105900000|2020-03-13 13:25:00|30501.2|30451.2|30515.2|30465.2|30520.8|30482.2|30466.6|30432.5|745
1584106200000|2020-03-13 13:30:00|30512.8|30462.8|30548.1|30498.1|30555|30501.4|30497.1|30449.2|810
1584106500000|2020-03-13 13:35:00|30550|30500|30490.9|30440.9|30550|30500|30477.5|30438.3|807
1584106800000|2020-03-13 13:40:00|30489.1|30439.1|30477.1|30427.1|30507.4|30457.4|30472.4|30422.4|807
1584107100000|2020-03-13 13:45:00|30476.7|30426.7|30464.9|30414.9|30481.4|30431.4|30453.5|30403.5|799
1584107400000|2020-03-13 13:50:00|30468.1|30418.1|30466.5|30416.5|30469.3|30419.3|30448.1|30398.1|801
1584107700000|2020-03-13 13:55:00|30462.4|30412.4|30461.9|30411.9|30490.1|30440.1|30456.9|30406.9|741
1584108000000|2020-03-13 14:00:00|30462.6|30412.6|30473.6|30423.6|30489|30445.4|30455.8|30405|783
1584108300000|2020-03-13 14:05:00|30473.3|30423.3|30475|30425|30484.5|30434.5|30452.2|30402.2|731
1584108600000|2020-03-13 14:10:00|30475.5|30425.5|30504.4|30454.4|30514.6|30464.6|30469.7|30419.7|756
1584108900000|2020-03-13 14:15:00|30506.9|30456.9|30481.1|30431.1|30518.8|30468.8|30474.3|30424.3|773
1584109200000|2020-03-13 14:20:00|30480.5|30430.5|30528.5|30478.5|30533.2|30483.2|30471.2|30421.2|755
1584109500000|2020-03-13 14:25:00|30527.7|30477.7|30529.1|30479.1|30541.3|30497.5|30512.3|30469.6|732
1584109800000|2020-03-13 14:30:00|30528.8|30478.8|30525.4|30475.4|30531.4|30495.9|30496.3|30443.3|743
1584110100000|2020-03-13 14:35:00|30523.8|30473.8|30532.9|30482.9|30538.1|30488.1|30487|30448.3|732
1584110400000|2020-03-13 14:40:00|30533.7|30483.7|30563.6|30513.6|30576.4|30534|30528.4|30483.2|730
1584110700000|2020-03-13 14:45:00|30548|30528|30550.7|30500.7|30602|30564.6|30538.1|30494|776
1584111000000|2020-03-13 14:50:00|30549.1|30499.1|30564|30514|30574.4|30538.5|30535.1|30491.4|701
1584111300000|2020-03-13 14:55:00|30563.3|30513.3|30573.1|30523.1|30603.5|30568.3|30545.4|30509.6|709
1584111600000|2020-03-13 15:00:00|30576.4|30526.4|30576.5|30526.5|30600.7|30560.6|30555.1|30520.2|702
1584111900000|2020-03-13 15:05:00|30576.8|30526.8|30536.5|30516.5|30584.9|30542.6|30533.8|30501.9|739
1584112200000|2020-03-13 15:10:00|30536.7|30516.7|30575|30525|30583|30533|30536|30501.1|658
1584112500000|2020-03-13 15:15:00|30576|30526|30575.4|30555.4|30596|30562.6|30541.9|30507.5|730
1584112800000|2020-03-13 15:20:00|30574.9|30554.9|30591.2|30541.2|30598.5|30560.5|30562.6|30517.8|700
1584113100000|2020-03-13 15:25:00|30590.4|30540.4|30562.6|30542.6|30599.1|30563.4|30561|30516.6|724
1584113400000|2020-03-13 15:30:00|30563.1|30543.1|30610.7|30560.7|30614.2|30579.7|30561.1|30528|745
1584113700000|2020-03-13 15:35:00|30610.2|30560.2|30634.7|30584.7|30636.4|30595.5|30587.5|30545.1|707
1584114000000|2020-03-13 15:40:00|30635.4|30585.4|30659.4|30609.4|30661|30611|30608|30570.3|700
1584114300000|2020-03-13 15:45:00|30658|30608|30665.6|30615.6|30686.5|30652.6|30632.8|30591.4|716
1584114600000|2020-03-13 15:50:00|30669.6|30619.6|30619.9|30569.9|30682.9|30632.9|30611|30561|759
1584114900000|2020-03-13 15:55:00|30620.2|30570.2|30775.6|30725.6|30789.2|30739.2|30620.2|30570.2|787
1584115200000|2020-03-13 16:00:00|30775.9|30725.9|30744.3|30694.3|30799.5|30764.9|30743.7|30693.7|781
1584115500000|2020-03-13 16:05:00|30743.9|30693.9|30709.1|30659.1|30765.8|30715.8|30706.3|30656.3|723
1584115800000|2020-03-13 16:10:00|30706.8|30656.8|30706.9|30656.9|30733.5|30693.8|30694.6|30644.6|778
1584116100000|2020-03-13 16:15:00|30707.7|30657.7|30711.4|30661.4|30747.3|30695.6|30685.7|30635.7|787
1584116400000|2020-03-13 16:20:00|30710.4|30660.4|30714.3|30664.3|30717.2|30664.6|30680.3|30630.3|777
1584116700000|2020-03-13 16:25:00|30716.4|30666.4|30713.6|30660.2|30755|30693.5|30704.7|30635.8|690
1584117000000|2020-03-13 16:30:00|30718.3|30653.7|30748.5|30698.5|30777.1|30727.1|30707.2|30636|752
1584117300000|2020-03-13 16:35:00|30747.9|30697.9|30752.5|30702.5|30790|30740|30723.6|30673.1|765
1584117600000|2020-03-13 16:40:00|30750.5|30700.5|30780.5|30730.5|30796|30753.7|30750.5|30700.5|749
1584117900000|2020-03-13 16:45:00|30778.9|30728.9|30768.6|30700.6|30780|30730|30732.4|30678.2|722
1584118200000|2020-03-13 16:50:00|30769.4|30699.2|30747.7|30682.2|30771.1|30712.3|30704.9|30635|784
1584118500000|2020-03-13 16:55:00|30747|30681.5|30703.1|30649.1|30751|30699.1|30699.5|30634|836
1584118800000|2020-03-13 17:00:00|30703.3|30649.2|30677.1|30620.7|30706.6|30655.3|30659.8|30604.3|843
1584119100000|2020-03-13 17:05:00|30677.2|30620.6|30666.8|30616.8|30706|30656|30642.7|30592.7|711
1584119400000|2020-03-13 17:10:00|30665|30615|30672.7|30621.7|30684.7|30634.7|30642.4|30592.4|645
1584119700000|2020-03-13 17:15:00|30672.5|30622.5|30641.6|30590.6|30675.4|30625.4|30623.4|30569.2|711
1584120000000|2020-03-13 17:20:00|30641|30591|30661.4|30610.4|30670.3|30619.7|30630.9|30578.6|696
1584120300000|2020-03-13 17:25:00|30661.7|30611.5|30684.6|30634.6|30695.9|30645.9|30659.5|30607.7|650
1584120600000|2020-03-13 17:30:00|30684.4|30634.4|30663.2|30613.2|30697.4|30647.4|30648.5|30596.7|696
1584120900000|2020-03-13 17:35:00|30662.8|30612.8|30704.6|30648.9|30719|30669|30659.3|30605.9|687
1584121200000|2020-03-13 17:40:00|30706.2|30648.7|30723.6|30673.6|30732.6|30678.6|30689.2|30633.5|688
1584121500000|2020-03-13 17:45:00|30722.6|30672.6|30739.1|30689.1|30743.9|30692.8|30713.5|30650.5|722
1584121800000|2020-03-13 17:50:00|30739.2|30689.2|30757.7|30707.7|30769.7|30711.9|30724.5|30661.7|713
1584122100000|2020-03-13 17:55:00|30757.9|30707.9|30704|30654|30758|30707.9|30692.4|30633.9|728
1584122400000|2020-03-13 18:00:00|30703.7|30653.7|30679.7|30629.7|30715.8|30665.8|30673.2|30605|717
1584122700000|2020-03-13 18:05:00|30679.6|30629.6|30643.1|30593.1|30689|30636.3|30639.6|30588.3|737
1584123000000|2020-03-13 18:10:00|30644.7|30594.7|30671.4|30620|30678.4|30625.9|30644.6|30577.2|754
1584123300000|2020-03-13 18:15:00|30674.1|30619.4|30713.9|30656.6|30715.8|30665.8|30670|30606.1|715
1584123600000|2020-03-13 18:20:00|30712.6|30662.6|30705.9|30655.9|30717.8|30662.6|30690.4|30636.6|687
1584123900000|2020-03-13 18:25:00|30706.3|30656.3|30721|30667|30729.7|30674.9|30698.7|30639.3|719
1584124200000|2020-03-13 18:30:00|30723.5|30673.5|30693.9|30643.9|30727.7|30674.4|30689.2|30629.4|711
1584124500000|2020-03-13 18:35:00|30694.2|30644.1|30683.3|30633.3|30720.2|30670.2|30680.2|30625.7|656
1584124800000|2020-03-13 18:40:00|30684.4|30634|30695.4|30642.8|30719.2|30669|30676.1|30606.8|709
1584125100000|2020-03-13 18:45:00|30701.3|30641.3|30682.4|30627|30701.3|30646|30672.1|30607.6|691
1584125400000|2020-03-13 18:50:00|30678|30628|30747.4|30697.4|30748.7|30698.7|30674.4|30622.9|634
1584125700000|2020-03-13 18:55:00|30747.8|30697.8|30728.8|30673.9|30755.8|30705.8|30708.5|30649.7|670
1584126000000|2020-03-13 19:00:00|30734|30678.9|30724.2|30659.6|30745.9|30686.3|30716.3|30651.7|714
1584126300000|2020-03-13 19:05:00|30725.8|30658|30719.3|30651.4|30735.8|30670.9|30708.5|30645.9|687
1584126600000|2020-03-13 19:10:00|30717.9|30653.7|30728.6|30670.2|30742.3|30678|30717.9|30653.7|670
1584126900000|2020-03-13 19:15:00|30728.5|30669.6|30728.1|30641.2|30735.2|30670.5|30692|30606.9|724
1584127200000|2020-03-13 19:20:00|30722.6|30638.9|30727.2|30642|30739.2|30652.4|30719.3|30632.3|660
1584127500000|2020-03-13 19:25:00|30734.9|30643.8|30735.3|30656|30753.4|30664|30721.9|30636.7|630
1584127800000|2020-03-13 19:30:00|30738.1|30659.1|30732.6|30623.2|30762.3|30659.1|30724|30618.5|704
1584128100000|2020-03-13 19:35:00|30733.9|30622.3|30767|30647.3|30770.7|30652.2|30721|30613.3|690
1584128400000|2020-03-13 19:40:00|30766.8|30646.3|30728.1|30621.9|30777|30659.4|30722|30612.2|655
1584128700000|2020-03-13 19:45:00|30732.9|30620.9|30728|30620.5|30750.4|30642.2|30725.6|30610.9|633
1584129000000|2020-03-13 19:50:00|30726.7|30618.9|30711.8|30612.8|30736.7|30627.7|30698.5|30580.4|652
1584129300000|2020-03-13 19:55:00|30716.6|30612.3|30563.7|30479.7|30722.2|30616.5|30551.8|30473.9|746
1584129600000|2020-03-13 20:00:00|30586.2|30485.5|30543.2|30320.4|30620.3|30505.1|30543.2|30320.4|76
1584129900000|2020-03-13 20:05:00|30604.8|30414.5|30589.8|30457.5|30654.9|30465|30580.5|30395.4|439
1584130200000|2020-03-13 20:10:00|30589.2|30453.8|30556.3|30498.5|30589.2|30503.8|30525.9|30434.4|619
1584130500000|2020-03-13 20:15:00|30557.9|30498.9|30550|30486|30573.7|30509.4|30535|30452.8|610
1584130800000|2020-03-13 20:20:00|30551.3|30485.4|30704|30481.7|30704|30497.5|30542.9|30469.2|487
1584131100000|2020-03-13 20:25:00|30695.2|30488.7|30666.8|30445.9|30700.1|30488.7|30660.9|30443|89
1584131400000|2020-03-13 20:30:00|30657.7|30450.1|30633|30412.7|30664.3|30450.1|30571.1|30408.8|211
1584131700000|2020-03-13 20:35:00|30630.9|30412.3|30629|30420.1|30635.9|30433.2|30546.7|30377.6|219
1584132000000|2020-03-13 20:40:00|30626.7|30419.6|30573.4|30384.9|30661.3|30473.4|30541.6|30371.9|217
1584132300000|2020-03-13 20:45:00|30567.4|30391|30524.4|30400.7|30579.4|30415.6|30517.9|30363.3|494
1584132600000|2020-03-13 20:50:00|30527|30411.4|30649.8|30428|30651.6|30451.7|30518.8|30382.9|475
1584132900000|2020-03-13 20:55:00|30640.9|30436.1|30588.4|30404.8|30657.9|30452.7|30537.9|30380.3|77
1584306000000|2020-03-15 21:00:00|30735.3|30582|30534.9|30362|30735.3|30592.8|30534.1|30353|47
1584306300000|2020-03-15 21:05:00|30533.1|30352.7|30460.9|30292.4|30539.4|30372.3|30440.6|30271.1|235
1584306600000|2020-03-15 21:10:00|30453.1|30292.3|30525.1|30363.2|30533.4|30375.1|30453.1|30290.5|241
1584306900000|2020-03-15 21:15:00|30515.6|30375.1|30501.2|30320.9|30584.9|30410.2|30480.1|30299.5|231
1584307200000|2020-03-15 21:20:00|30500.9|30321.1|30472.4|30259.6|30508.4|30346|30397.8|30207.3|325
1584307500000|2020-03-15 21:25:00|30442.3|30294|30416.1|30231.6|30473.3|30294|30386|30212.4|350
1584307800000|2020-03-15 21:30:00|30416|30231.7|30428.4|30253|30477|30297.7|30380.7|30199.5|380
1584308100000|2020-03-15 21:35:00|30434.1|30252.3|30397.3|30227.6|30464|30267.6|30373|30202.8|350
1584308400000|2020-03-15 21:40:00|30415.6|30209.2|30385.5|30238.9|30437.3|30262|30370.2|30193.1|341
1584308700000|2020-03-15 21:45:00|30385.8|30238.7|30408.3|30248.8|30451.5|30275.3|30380.9|30199|378
1584309000000|2020-03-15 21:50:00|30405.8|30251.5|30393.1|30241.3|30450.3|30268.2|30378.6|30206|328
1584309300000|2020-03-15 21:55:00|30392.8|30241.5|30382.8|30238.1|30437.3|30243.5|30348.6|30171|396
1584309600000|2020-03-15 22:00:00|30400.1|30228.1|30379.1|30221|30442.5|30256.8|30361.4|30159.2|526
1584309900000|2020-03-15 22:05:00|30388.4|30208.3|30442.9|30230.7|30475.4|30266.6|30369.7|30187|563
1584310200000|2020-03-15 22:10:00|30441.5|30231.7|30444.3|30220.1|30457.3|30231.7|30375.3|30168.7|408
1584310500000|2020-03-15 22:15:00|30435.5|30223.5|30388.3|30176|30443.7|30232.4|30384.9|30176|120
1584310800000|2020-03-15 22:20:00|30398.1|30182.5|30407.3|30169.7|30440.6|30227|30336|30157|92
1584311100000|2020-03-15 22:25:00|30404.8|30167|30401.8|30237.3|30420|30265.8|30317.5|30160.2|329
1584311400000|2020-03-15 22:30:00|30405.1|30234|30403.9|30210.5|30423.9|30275.7|30326.6|30179|412
1584311700000|2020-03-15 22:35:00|30359.8|30231.6|30345|30211|30411.1|30250.6|30308.2|30165.5|327
1584312000000|2020-03-15 22:40:00|30320.9|30220.2|30382.3|30243.2|30395|30259.6|30314.9|30177|479
1584312300000|2020-03-15 22:45:00|30368.6|30243.5|30447.3|30309.7|30466|30326.3|30342.4|30227|633
1584312600000|2020-03-15 22:50:00|30410.9|30317.6|30418.5|30276.7|30462.6|30320.3|30383.7|30220.6|606
1584312900000|2020-03-15 22:55:00|30419.8|30271.7|30454.4|30274|30487|30312.8|30382.7|30225|691
1584313200000|2020-03-15 23:00:00|30440.2|30285.1|30449.6|30267|30483.2|30294.9|30424.6|30242.7|814
1584313500000|2020-03-15 23:05:00|30450.7|30266.4|30421.9|30273.3|30476.7|30299.3|30418.3|30249.7|665
1584313800000|2020-03-15 23:10:00|30428.9|30266.7|30385.5|30238.4|30437.3|30283.5|30359.4|30218.3|617
1584314100000|2020-03-15 23:15:00|30385.1|30234.4|30382.6|30245.8|30398.6|30272.8|30350|30222.1|687
1584314400000|2020-03-15 23:20:00|30384.4|30243.8|30360.4|30205.6|30397.4|30262.8|30346.3|30201.8|718
1584314700000|2020-03-15 23:25:00|30360.5|30204.6|30363.8|30210.6|30377.5|30245.3|30317.8|30192.8|677
1584315000000|2020-03-15 23:30:00|30364.2|30211.1|30360.9|30215.2|30380.6|30247.3|30332.4|30199|796
1584315300000|2020-03-15 23:35:00|30361|30213.1|30351|30166|30370.9|30232.8|30331|30159.9|823
1584315600000|2020-03-15 23:40:00|30351.5|30166.6|30322.1|30166.7|30362.3|30219.6|30282.3|30164.9|778
1584315900000|2020-03-15 23:45:00|30322.5|30167|30330.3|30186.4|30337.6|30213.8|30289.7|30166.3|694
1584316200000|2020-03-15 23:50:00|30335.2|30185|30400.7|30266.3|30421.3|30270.4|30311|30173.6|733
1584316500000|2020-03-15 23:55:00|30399.7|30264.5|30438.7|30258.6|30461.3|30312.6|30394.1|30240.1|786
1584316800000|2020-03-16 00:00:00|30456|30238.8|30460|30340.4|30485|30355.2|30384.9|30236.2|777
1584317100000|2020-03-16 00:05:00|30459|30340.1|30461.3|30338.1|30497.7|30354.9|30410|30299.4|771
1584317400000|2020-03-16 00:10:00|30463.7|30337.3|30426.1|30284.3|30478|30349.4|30389.1|30273|720
1584317700000|2020-03-16 00:15:00|30423.8|30286.5|30412.5|30273.5|30439|30317.6|30381|30253.6|794
1584318000000|2020-03-16 00:20:00|30408.8|30272.2|30401.6|30251.8|30421.9|30294.3|30363.9|30240.1|810
1584318300000|2020-03-16 00:25:00|30401.3|30251.3|30399.1|30268.6|30433.2|30295.8|30356|30244|813
1584318600000|2020-03-16 00:30:00|30398.2|30268.3|30479.1|30330.9|30484|30340|30387.7|30263.8|790
1584318900000|2020-03-16 00:35:00|30484.6|30329.6|30479.1|30348|30503.7|30374.2|30448.5|30321.6|771
1584319200000|2020-03-16 00:40:00|30479.6|30347.8|30484.8|30365.2|30531.2|30402.9|30469.3|30335.7|783
1584319500000|2020-03-16 00:45:00|30485.4|30365.3|30475.7|30357.8|30548|30411.6|30463.8|30345|772
1584319800000|2020-03-16 00:50:00|30474.3|30356.9|30494.2|30376.4|30520.3|30403.3|30456.5|30346.6|732
1584320100000|2020-03-16 00:55:00|30491.5|30359.2|30508.8|30400|30545.9|30416.4|30460.7|30352.5|768
1584320400000|2020-03-16 01:00:00|30513.9|30396.7|30538|30404.7|30545.6|30422.4|30498.4|30376.8|744
1584320700000|2020-03-16 01:05:00|30537|30409.1|30549.8|30414.2|30567.5|30438.1|30500|30384|782
1584321000000|2020-03-16 01:10:00|30560.4|30416.7|30556.8|30429.4|30564|30434.5|30493.1|30374.3|807
1584321300000|2020-03-16 01:15:00|30557.9|30429.9|30580.6|30447.9|30598.3|30474.6|30524.6|30414.4|819
1584321600000|2020-03-16 01:20:00|30580.7|30448.1|30614.3|30453.4|30631.2|30485.5|30532.5|30432.3|823
1584321900000|2020-03-16 01:25:00|30610.2|30448.8|30600.2|30420.9|30613.6|30454.4|30522.9|30368.2|813
1584322200000|2020-03-16 01:30:00|30593.8|30425.3|30585.8|30423.9|30598.6|30448|30532.9|30408.3|806
1584322500000|2020-03-16 01:35:00|30587.2|30423.2|30571.3|30441.9|30606|30455.7|30539.8|30406.8|784
1584322800000|2020-03-16 01:40:00|30573.2|30442.8|30576.4|30440.5|30595.8|30457.7|30542.1|30413.3|798
1584323100000|2020-03-16 01:45:00|30569.7|30450.1|30573.6|30435.2|30592.4|30461|30545.2|30419.7|797
1584323400000|2020-03-16 01:50:00|30576.6|30435.3|30561.7|30436.5|30591.8|30454.9|30541.7|30405.8|819
1584323700000|2020-03-16 01:55:00|30555.2|30436.7|30575.7|30450.5|30590.4|30459.6|30536.7|30410.7|784
1584324000000|2020-03-16 02:00:00|30575.6|30427.4|30555.7|30427.3|30584.3|30447.2|30537.5|30406.2|792
1584324300000|2020-03-16 02:05:00|30555.6|30426.6|30575|30435.4|30581.3|30446.1|30533.6|30390.8|790
1584324600000|2020-03-16 02:10:00|30574|30436.4|30571.7|30430.9|30584.4|30456.6|30549.5|30422.2|813
1584324900000|2020-03-16 02:15:00|30569.3|30432.2|30587.7|30438.3|30597.8|30465.2|30549.8|30410.6|775
1584325200000|2020-03-16 02:20:00|30590.9|30444.8|30588.7|30439|30606.4|30468.5|30563|30421|725
1584325500000|2020-03-16 02:25:00|30588.3|30441.1|30563|30421.4|30595.7|30457.3|30543.6|30405|686
1584325800000|2020-03-16 02:30:00|30563.4|30421.8|30575.2|30427.2|30607.4|30454|30538.8|30398|621
1584326100000|2020-03-16 02:35:00|30580.3|30424.2|30577|30455.8|30632.4|30461.5|30566.5|30404.6|559
1584326400000|2020-03-16 02:40:00|30577.2|30456|30574.9|30464.7|30583.5|30465.7|30544.6|30439|665
1584326700000|2020-03-16 02:45:00|30572.2|30463.6|30585|30476|30617.4|30481|30546|30459.5|625
1584327000000|2020-03-16 02:50:00|30587|30475.1|30553.3|30456.9|30610.9|30487.1|30545|30445|687
1584327300000|2020-03-16 02:55:00|30556.5|30457.5|30554.6|30443.2|30573.4|30465.3|30532.1|30427.8|632
1584327600000|2020-03-16 03:00:00|30557|30442.8|30555.8|30458.4|30592.8|30479.5|30539.5|30442.1|717
1584327900000|2020-03-16 03:05:00|30555.6|30459.7|30528.9|30435.4|30559|30461.8|30517.7|30396|698
1584328200000|2020-03-16 03:10:00|30534.4|30430.5|30519.3|30426.3|30557.1|30436.7|30509.3|30413.3|612
1584328500000|2020-03-16 03:15:00|30523.5|30422.7|30514.9|30418.7|30548.3|30429.8|30501.3|30409.8|579
1584328800000|2020-03-16 03:20:00|30515.4|30419.7|30495.3|30402.7|30536.1|30435|30490.2|30392.9|587
1584329100000|2020-03-16 03:25:00|30495.1|30402.1|30501.3|30406.7|30515.6|30416.4|30490.4|30400.8|531
1584329400000|2020-03-16 03:30:00|30502.5|30406.5|30499.7|30409.6|30539.3|30423.1|30495.6|30405|511
1584329700000|2020-03-16 03:35:00|30500.1|30410|30519.2|30418.1|30553.1|30429|30494.8|30404.7|499
1584330000000|2020-03-16 03:40:00|30518.7|30417.5|30532.5|30410.4|30540.5|30427.3|30503.3|30385.5|523
1584330300000|2020-03-16 03:45:00|30533.1|30410|30484.3|30373.9|30554.5|30424.5|30469.9|30371.5|563
1584330600000|2020-03-16 03:50:00|30485.1|30374.4|30507|30386.7|30520.9|30405.5|30469|30346.2|666
1584330900000|2020-03-16 03:55:00|30504.3|30380.6|30498.8|30385.3|30531|30405.7|30465.7|30361.1|537
1584331200000|2020-03-16 04:00:00|30496.7|30385.8|30500.2|30383.1|30522.3|30405.3|30472.4|30373.8|622
1584331500000|2020-03-16 04:05:00|30503.7|30382.8|30508.7|30391|30521.3|30395.2|30466.7|30368.9|571
1584331800000|2020-03-16 04:10:00|30509.3|30391.6|30495.7|30397.1|30529.1|30405.5|30486.3|30382|511
1584332100000|2020-03-16 04:15:00|30495.4|30398|30494.4|30401.9|30510.2|30410|30486.9|30396.3|436
1584332400000|2020-03-16 04:20:00|30498.5|30404.6|30493.8|30399.5|30536.8|30407.9|30487.7|30380|575
1584332700000|2020-03-16 04:25:00|30493.5|30399|30521.5|30421.5|30525.6|30424.8|30478.6|30395|596
1584333000000|2020-03-16 04:30:00|30522.7|30420.9|30499.9|30401.8|30525.4|30422.3|30497.5|30397.5|473
1584333300000|2020-03-16 04:35:00|30501.2|30400.3|30505.2|30401|30522.4|30414.9|30492.8|30397.5|524
1584333600000|2020-03-16 04:40:00|30507.8|30400.8|30494.5|30399.5|30508|30406.6|30488.1|30392.7|480
1584333900000|2020-03-16 04:45:00|30494.8|30399.9|30493.9|30386.3|30505.5|30402.6|30479.1|30384.4|531
1584334200000|2020-03-16 04:50:00|30492.7|30387.6|30485.5|30377.7|30494.3|30394.7|30463.7|30373|440
1584334500000|2020-03-16 04:55:00|30487.5|30376.9|30463.9|30359.1|30488.1|30385.7|30458.6|30355.1|591
1584334800000|2020-03-16 05:00:00|30464.1|30358.9|30502.4|30391.6|30503.5|30394.6|30447.1|30356.3|555
1584335100000|2020-03-16 05:05:00|30501.5|30391.1|30479.5|30376.7|30508.7|30397.5|30455.3|30343.1|697
1584335400000|2020-03-16 05:10:00|30479.6|30376.9|30491.9|30387.1|30533.1|30423.1|30470.3|30376.4|702
1584335700000|2020-03-16 05:15:00|30490.6|30388.1|30477|30390|30494.1|30390|30464.1|30371.8|601
1584336000000|2020-03-16 05:20:00|30478.3|30388|30499.3|30391.7|30499.3|30396.8|30463.5|30371.5|536
1584336300000|2020-03-16 05:25:00|30498.3|30391.2|30497.8|30392.9|30509.7|30408.1|30478.4|30384.9|641
1584336600000|2020-03-16 05:30:00|30498.1|30390.3|30505.6|30398.8|30509.3|30407|30482.1|30378.7|695
1584336900000|2020-03-16 05:35:00|30505.9|30399.3|30488.7|30383.9|30506.4|30402.8|30476.9|30379.1|628
1584337200000|2020-03-16 05:40:00|30489.1|30384|30495.1|30397.2|30505.1|30402.7|30477.6|30383.3|631
1584337500000|2020-03-16 05:45:00|30495.7|30397.8|30481.4|30383.9|30498.6|30401|30473.6|30376.1|628
1584337800000|2020-03-16 05:50:00|30480.4|30386|30470.5|30366.2|30489.3|30389.6|30462.9|30362.1|571
1584338100000|2020-03-16 05:55:00|30472.3|30366.6|30501.6|30399.8|30507|30405.6|30458|30361.8|662
1584338400000|2020-03-16 06:00:00|30501.9|30399|30455.3|30362.7|30502|30413|30447.8|30354.7|777
1584338700000|2020-03-16 06:05:00|30455.5|30362.3|30436.9|30356.3|30477.2|30376|30436.9|30341.3|739
1584339000000|2020-03-16 06:10:00|30441.8|30354.3|30441.6|30363.4|30460.8|30375.2|30424.4|30351.2|749
1584339300000|2020-03-16 06:15:00|30442.2|30363.8|30422.8|30342|30444.2|30370.1|30402.2|30331.3|782
1584339600000|2020-03-16 06:20:00|30421.8|30342.6|30440.5|30358.6|30444.1|30364.8|30418.5|30335.7|716
1584339900000|2020-03-16 06:25:00|30439.9|30359.8|30427.5|30352.6|30448.3|30366.4|30412.4|30334|699
1584340200000|2020-03-16 06:30:00|30431.5|30350.3|30405.7|30328.7|30443.8|30362.7|30398.5|30327.2|715
1584340500000|2020-03-16 06:35:00|30399.9|30328.8|30388.8|30320.4|30409.3|30338.4|30379.4|30310.6|742
1584340800000|2020-03-16 06:40:00|30388.2|30321.2|30388.3|30320.6|30400|30328|30371.3|30305.1|674
1584341100000|2020-03-16 06:45:00|30388.4|30320.5|30401.4|30336.4|30416.1|30344|30383.2|30314|775
1584341400000|2020-03-16 06:50:00|30403.5|30333.8|30417.7|30347.3|30437.1|30363.9|30398|30328.4|757
1584341700000|2020-03-16 06:55:00|30417|30348|30409.1|30337.9|30446.3|30370.3|30393.4|30326.4|740
1584342000000|2020-03-16 07:00:00|30404.8|30338.3|30471.1|30397.4|30501.7|30420.6|30403|30338.3|812
1584342300000|2020-03-16 07:05:00|30472.8|30399.5|30464.9|30396|30485.2|30405|30434.8|30367|770
1584342600000|2020-03-16 07:10:00|30466.3|30395.6|30540|30485.8|30565.1|30508.9|30437.8|30368.6|784
1584342900000|2020-03-16 07:15:00|30544.8|30485.4|30531.5|30481.5|30564.7|30502.3|30517.8|30459.8|798
1584343200000|2020-03-16 07:20:00|30528.8|30478.8|30536.6|30477.8|30556.5|30504.8|30506.8|30451.1|775
1584343500000|2020-03-16 07:25:00|30531.8|30480.2|30585.2|30535.2|30595.5|30542.4|30531.4|30476.1|758
1584343800000|2020-03-16 07:30:00|30584.8|30534.8|30499.8|30449.8|30586.1|30536.1|30496.9|30446.9|792
1584344100000|2020-03-16 07:35:00|30499.5|30449.5|30453.4|30384.7|30502.6|30452.6|30418.1|30360.3|772
1584344400000|2020-03-16 07:40:00|30462.2|30383.6|30459.2|30409.2|30479.2|30426.3|30445|30376.4|781
1584344700000|2020-03-16 07:45:00|30458.9|30408.9|30433.2|30413.2|30479.1|30443.7|30432.2|30399.3|700
1584345000000|2020-03-16 07:50:00|30433.3|30413.3|30479.9|30459.9|30498.1|30462.9|30427.8|30390.7|765
1584345300000|2020-03-16 07:55:00|30479.8|30459.8|30455.3|30405.3|30502.7|30467.7|30440.2|30404.9|758
1584345600000|2020-03-16 08:00:00|30437.6|30417.6|30420.1|30400.1|30479|30429|30412.2|30381.5|785
1584345900000|2020-03-16 08:05:00|30419.1|30399.1|30408|30388|30447.5|30411.3|30403.9|30371.4|751
1584346200000|2020-03-16 08:10:00|30407.4|30387.4|30409.2|30389.2|30439.7|30402.2|30391.4|30355|786
1584346500000|2020-03-16 08:15:00|30409|30389|30410.7|30390.7|30429|30397.1|30395.2|30361.5|764
1584346800000|2020-03-16 08:20:00|30411.2|30391.2|30386.2|30366.2|30428.4|30393.8|30382.1|30348.5|736
1584347100000|2020-03-16 08:25:00|30386.6|30366.6|30361.5|30341.5|30407.7|30369|30357.1|30332.2|746
1584347400000|2020-03-16 08:30:00|30362.3|30342.3|30347|30327|30392.2|30368.5|30344.7|30324.7|756
1584347700000|2020-03-16 08:35:00|30346.9|30326.9|30328.9|30278.9|30362.1|30330.1|30283.7|30233.7|790
1584348000000|2020-03-16 08:40:00|30330|30280|30329.7|30279.7|30343.8|30301.5|30296|30256|779
1584348300000|2020-03-16 08:45:00|30330.3|30280.3|30269.9|30219.9|30346.5|30287|30263.2|30213.2|797
1584348600000|2020-03-16 08:50:00|30269.6|30219.6|30268|30216.5|30320.3|30235.2|30247.2|30196.6|768
1584348900000|2020-03-16 08:55:00|30267.6|30210.9|30254.6|30203.4|30285.4|30235.4|30247|30193.6|803
1584349200000|2020-03-16 09:00:00|30250.8|30199.1|30259.3|30209.3|30278.6|30221.9|30250.8|30195.8|795
1584349500000|2020-03-16 09:05:00|30256|30206|30266.9|30216.3|30285.9|30226.5|30219|30182.9|800
1584349800000|2020-03-16 09:10:00|30265.8|30215.8|30243.9|30192|30283.5|30225.9|30239.5|30188.9|812
1584350100000|2020-03-16 09:15:00|30241.7|30191.7|30272.6|30222.6|30293.5|30226.4|30240.4|30190.4|816
1584350400000|2020-03-16 09:20:00|30272.1|30222.1|30279.3|30229.3|30281.7|30230.1|30253.9|30203.9|691
1584350700000|2020-03-16 09:25:00|30278.7|30228.7|30328.8|30278.8|30332.3|30281.7|30277|30222.1|713
1584351000000|2020-03-16 09:30:00|30328.4|30278.4|30360.9|30310.9|30365.6|30317.8|30328.4|30278.4|698
1584351300000|2020-03-16 09:35:00|30361.1|30311.1|30385.7|30335.7|30396|30345.1|30356.3|30306.3|632
1584351600000|2020-03-16 09:40:00|30385.8|30335.8|30395.4|30345.4|30408.4|30358.4|30385.6|30335.6|616
1584351900000|2020-03-16 09:45:00|30395.5|30345.5|30414.4|30364.4|30424|30370.4|30394|30331.3|703
1584352200000|2020-03-16 09:50:00|30413.3|30363.3|30431.5|30381.5|30441.8|30383.9|30407.7|30352.5|660
1584352500000|2020-03-16 09:55:00|30429|30374|30411.7|30361.7|30439.4|30389.4|30410.8|30360.8|611
1584352800000|2020-03-16 10:00:00|30412|30362|30418.9|30368.9|30427.1|30377.1|30406.6|30356.6|663
1584353100000|2020-03-16 10:05:00|30418|30368|30393.6|30343.6|30426.9|30376.9|30388.2|30338.2|654
1584353400000|2020-03-16 10:10:00|30395.3|30345.3|30425.5|30375.5|30429.3|30379.3|30383.5|30333.5|683
1584353700000|2020-03-16 10:15:00|30425.7|30375.7|30463.2|30413.2|30469.6|30419.6|30420.7|30370.7|749
1584354000000|2020-03-16 10:20:00|30461.9|30411.9|30546.3|30496.3|30547.9|30497.9|30459|30409|759
1584354300000|2020-03-16 10:25:00|30546.9|30496.9|30500.8|30450.8|30577.2|30532.5|30491|30441|789
1584354600000|2020-03-16 10:30:00|30499|30449|30515.1|30465.1|30528.7|30478.7|30478.2|30428.2|705
1584354900000|2020-03-16 10:35:00|30512.2|30462.2|30498.6|30448.6|30532.5|30482.5|30484.1|30434.1|756
1584355200000|2020-03-16 10:40:00|30498.7|30448.7|30509.6|30459.6|30513.3|30463.3|30453.5|30403.5|735
1584355500000|2020-03-16 10:45:00|30510.2|30460.2|30544|30494|30558.8|30508.8|30493.2|30443.2|628
1584355800000|2020-03-16 10:50:00|30543|30493|30556.6|30506.6|30589.8|30539.8|30530.5|30480.5|621
1584356100000|2020-03-16 10:55:00|30552.8|30502.8|30557.9|30507.9|30569.6|30519.6|30543.3|30493.3|577
1584356400000|2020-03-16 11:00:00|30557.8|30507.8|30555.7|30505.7|30587|30537|30546.2|30496.2|663
1584356700000|2020-03-16 11:05:00|30554.9|30504.9|30583|30533|30590.3|30540.3|30544.1|30494.1|686
1584357000000|2020-03-16 11:10:00|30583.2|30533.2|30564.8|30514.8|30594.6|30544.6|30548.9|30513.8|601
1584357300000|2020-03-16 11:15:00|30564.3|30514.3|30594.6|30544.6|30607.1|30557.1|30559.8|30509.8|675
1584357600000|2020-03-16 11:20:00|30593.2|30543.2|30615.8|30565.8|30619.3|30569.3|30571|30515|599
1584357900000|2020-03-16 11:25:00|30616|30566|30595.4|30545.4|30634.2|30584.2|30588|30538|632
1584358200000|2020-03-16 11:30:00|30597.6|30547.6|30623.8|30573.8|30632.1|30582.1|30586.5|30536.5|711
1584358500000|2020-03-16 11:35:00|30623.4|30573.4|30624.7|30574.7|30647.9|30608|30610.7|30563|676
1584358800000|2020-03-16 11:40:00|30623.6|30573.6|30606|30556|30634.5|30584.5|30592.6|30542.6|627
1584359100000|2020-03-16 11:45:00|30606.8|30556.8|30570.8|30520.8|30618.8|30568.8|30556.4|30518|662
1584359400000|2020-03-16 11:50:00|30573.6|30523.6|30617.7|30567.7|30619.5|30569.5|30566.4|30521|691
1584359700000|2020-03-16 11:55:00|30617.6|30567.6|30560.9|30510.9|30619.9|30569.9|30556.6|30510.9|720
1584360000000|2020-03-16 12:00:00|30558.2|30538.2|30545.9|30495.9|30577.5|30538.9|30535.3|30489|784
1584360300000|2020-03-16 12:05:00|30550.3|30500.3|30563.8|30513.8|30567.5|30519|30518.7|30472.8|780
1584360600000|2020-03-16 12:10:00|30563|30513|30571.2|30521.2|30595.1|30545.1|30545.5|30495.5|779
1584360900000|2020-03-16 12:15:00|30569.7|30519.7|30569.7|30519.7|30601.5|30551.5|30562.3|30512.3|757
1584361200000|2020-03-16 12:20:00|30569.4|30519.4|30548.2|30498.2|30584.5|30534.5|30534.5|30484.5|764
1584361500000|2020-03-16 12:25:00|30558|30508|30589.5|30539.5|30606.2|30556.2|30538.5|30488.5|778
1584361800000|2020-03-16 12:30:00|30589.1|30539.1|30597.5|30547.5|30614.4|30564.6|30572.6|30521|752
1584362100000|2020-03-16 12:35:00|30597.2|30547.2|30660.8|30610.8|30660.8|30610.8|30576.6|30526.6|777
1584362400000|2020-03-16 12:40:00|30656|30606|30653.8|30603.8|30667.4|30617.4|30624.9|30579|795
1584362700000|2020-03-16 12:45:00|30654.3|30604.3|30662.9|30642.9|30692.7|30658.4|30634|30595.1|765
1584363000000|2020-03-16 12:50:00|30677.5|30627.5|30807.1|30734.5|31041.6|30940|30662.1|30626|527
1584363300000|2020-03-16 12:55:00|30805.9|30733.2|30793.2|30743.2|30816.3|30764.2|30768.2|30704.3|626
1584363600000|2020-03-16 13:00:00|30791.8|30741.8|30822.8|30770.4|30859.1|30808.4|30779|30707.2|687
1584363900000|2020-03-16 13:05:00|30829.5|30779.5|30843.4|30793.4|30874|30824|30803.3|30739.8|685
1584364200000|2020-03-16 13:10:00|30844.9|30794.9|30949.2|30899.2|30960.2|30911|30831|30771.5|734
1584364500000|2020-03-16 13:15:00|30929.1|30909.1|30944|30894|30975|30924.3|30920.2|30844.7|803
1584364800000|2020-03-16 13:20:00|30936.7|30886.7|30984.7|30934.7|30995|30945|30923.4|30873.4|774
1584365100000|2020-03-16 13:25:00|30985.5|30935.5|31016.4|30966.4|31018.3|30968.3|30955.9|30920.1|775
1584365400000|2020-03-16 13:30:00|31018.1|30968.1|30990.1|30909|31101|31051|30982.4|30904.6|734
1584365700000|2020-03-16 13:35:00|30993|30906.1|30983.4|30963.4|31007.8|30967.3|30949.8|30878.2|778
1584366000000|2020-03-16 13:40:00|31001.3|30951.3|30981.4|30931.4|31010.1|30968.5|30964.5|30914.5|756
1584366300000|2020-03-16 13:45:00|30981.2|30931.2|30988.6|30938.6|31031.4|30983.7|30970.4|30907.9|817
1584366600000|2020-03-16 13:50:00|30986.4|30936.4|30962.8|30887.1|30999|30946.9|30916.8|30866.3|830
1584366900000|2020-03-16 13:55:00|30957.3|30873.7|30900.7|30850.7|30962.9|30908.1|30857.1|30793.8|792
1584367200000|2020-03-16 14:00:00|30906.6|30847.2|30934.9|30884.9|30956.1|30893.4|30871.5|30791.6|806
1584367500000|2020-03-16 14:05:00|30935.8|30885.8|30911.5|30861.5|30962|30914|30898.7|30824.5|781
1584367800000|2020-03-16 14:10:00|30912|30862|31019.9|30969.9|31024.1|30974.1|30895|30844|810
1584368100000|2020-03-16 14:15:00|31017.7|30967.7|30988.8|30938.8|31018.5|30968.6|30967.2|30917.2|797
1584368400000|2020-03-16 14:20:00|30989.1|30939.1|31029.8|30979.8|31035.1|30998.1|30964.3|30925.5|812
1584368700000|2020-03-16 14:25:00|31010.7|30990.7|30994|30944|31043.4|31006.8|30974.3|30924.9|751
1584369000000|2020-03-16 14:30:00|30993.5|30943.5|31001.4|30951.4|31012.4|30962.4|30963|30913|606
1584369300000|2020-03-16 14:35:00|31003.8|30953.8|30994.8|30944.8|31016|30966|30969.8|30919.8|731
1584369600000|2020-03-16 14:40:00|30996.7|30946.7|30971.7|30910.4|31012|30962|30931.6|30851.8|746
1584369900000|2020-03-16 14:45:00|30965.9|30915.9|30938.5|30888.5|31004.9|30953.4|30904|30844.5|725
1584370200000|2020-03-16 14:50:00|30943.3|30892.7|30870.6|30755.2|30943.3|30902|30826.1|30707.7|749
1584370500000|2020-03-16 14:55:00|30869.8|30756.2|30904.8|30854.8|30963|30854.8|30826.6|30709|728
1584370800000|2020-03-16 15:00:00|30908.5|30848.7|30866.2|30816.2|31060|30951.1|30830.3|30769|753
1584371100000|2020-03-16 15:05:00|30867|30815.9|30895|30836.9|30938|30873.1|30850.9|30765|701
1584371400000|2020-03-16 15:10:00|30891.7|30841.7|30988.4|30926.6|31049.7|30934.7|30879.9|30810|773
1584371700000|2020-03-16 15:15:00|30975.4|30925.4|30967.9|30917.8|30990.2|30940.2|30933|30874|733
1584372000000|2020-03-16 15:20:00|30966.9|30914.8|30987.8|30929.1|31014.1|30938.6|30938|30871|716
1584372300000|2020-03-16 15:25:00|30987.3|30928.8|30968.9|30907.4|31005.4|30952.9|30928.3|30809.6|768
1584372600000|2020-03-16 15:30:00|30960.1|30910.1|30956.7|30885.4|31018|30967|30937.3|30815.1|719
1584372900000|2020-03-16 15:35:00|30957.7|30886.5|30974.1|30924.1|30999|30935.5|30948.9|30882.5|702
1584373200000|2020-03-16 15:40:00|30973.9|30923.5|30972|30922|31018.4|30968.4|30945.7|30892|712
1584373500000|2020-03-16 15:45:00|30973|30923|30988.7|30938.7|30993.6|30943.6|30951|30913.8|618
1584373800000|2020-03-16 15:50:00|30988.3|30938.3|30965.3|30910.8|31005.4|30955.4|30960|30910.8|675
1584374100000|2020-03-16 15:55:00|30970.5|30920.5|30927|30877|30988.6|30925.9|30922.1|30856|750
1584374400000|2020-03-16 16:00:00|30928|30878|30889|30839|30937|30889.1|30873.8|30819|758
1584374700000|2020-03-16 16:05:00|30889.1|30839.1|30878.5|30825.3|30910|30840.6|30849.6|30793.2|696
1584375000000|2020-03-16 16:10:00|30881.1|30823.5|30891.5|30774.2|30921.6|30841.9|30867.8|30726.8|668
1584375300000|2020-03-16 16:15:00|30897|30772|30908.9|30805.7|30928.4|30840|30833.4|30666.3|690
1584375600000|2020-03-16 16:20:00|30908.6|30822.5|30873.5|30744.1|30912.3|30831.6|30773.2|30693.5|704
1584375900000|2020-03-16 16:25:00|30829.4|30733.5|30763.3|30713.3|30870.6|30764.9|30696.9|30564.4|713
1584376200000|2020-03-16 16:30:00|30763|30713|30839.4|30766.4|30862|30775.2|30756|30646|664
1584376500000|2020-03-16 16:35:00|30846.7|30772.3|30819|30731|30931.1|30774.6|30796.5|30692.1|738
1584376800000|2020-03-16 16:40:00|30818|30730|30831.9|30754.4|30853|30758.9|30769.9|30692.5|636
1584377100000|2020-03-16 16:45:00|30838.4|30746.3|30806.4|30756.4|30875.7|30792.8|30792.8|30728.2|711
1584377400000|2020-03-16 16:50:00|30805.6|30755.6|30768.7|30718.7|30858.6|30776.8|30766|30708|712
1584377700000|2020-03-16 16:55:00|30766.2|30716.2|30785.9|30735.9|30824.1|30748.6|30720.2|30685|675
1584378000000|2020-03-16 17:00:00|30786.4|30736.4|30783.5|30718.8|30812.3|30737|30759.8|30692|718
1584378300000|2020-03-16 17:05:00|30780.5|30718.7|30738.5|30688.5|30814.9|30745.3|30733.4|30683.3|735
1584378600000|2020-03-16 17:10:00|30745.8|30695.8|30879.1|30758.9|30917.7|30840.5|30735|30681|779
1584378900000|2020-03-16 17:15:00|30867.7|30758.2|30889|30755.2|30931.4|30806.5|30852.5|30710.6|768
1584379200000|2020-03-16 17:20:00|30890.1|30753.7|30908.6|30788.3|30939.9|30791.2|30881|30725|656
1584379500000|2020-03-16 17:25:00|30909.1|30790.7|30877.5|30776.4|30928|30840.8|30837|30715|723
1584379800000|2020-03-16 17:30:00|30888.5|30772|30840.7|30761|30897.8|30792.4|30824|30743|651
1584380100000|2020-03-16 17:35:00|30833.5|30759.9|30846.3|30734.1|30863|30766.9|30826|30687|780
1584380400000|2020-03-16 17:40:00|30847|30734|30835.1|30721.2|30863|30748|30823.1|30703.1|767
1584380700000|2020-03-16 17:45:00|30834.4|30720.9|30849.5|30732.8|30860.5|30749.1|30804.4|30674|713
1584381000000|2020-03-16 17:50:00|30847.2|30733.3|30847.4|30730.8|30861.2|30750|30819.9|30702.6|705
1584381300000|2020-03-16 17:55:00|30830.7|30724.7|30846.2|30742.1|30878.4|30763|30828.5|30715.9|749
1584381600000|2020-03-16 18:00:00|30847.7|30742.9|30801.9|30728.7|30873|30758.7|30759.1|30664|711
1584381900000|2020-03-16 18:05:00|30812.8|30732.9|30811.7|30714.9|30864.1|30774.2|30741.8|30651|764
1584382200000|2020-03-16 18:10:00|30825.1|30744|30817.9|30730.1|30836.9|30756.8|30750.3|30664.9|767
1584382500000|2020-03-16 18:15:00|30818.3|30733.6|30786.6|30725.6|30859.7|30762.9|30764.1|30670|705
1584382800000|2020-03-16 18:20:00|30786.8|30725.8|30828.1|30724|30859.2|30769.7|30767.1|30658|778
1584383100000|2020-03-16 18:25:00|30829.9|30735.8|30834.4|30749.6|30862.2|30760.9|30775|30666.9|763
1584383400000|2020-03-16 18:30:00|30800|30734|30854|30749.4|30868.6|30775.6|30776|30667.3|695
1584383700000|2020-03-16 18:35:00|30857|30763|30867.7|30763.9|30893.2|30828.8|30805.6|30682|730
1584384000000|2020-03-16 18:40:00|30875.8|30754|30878.8|30783.4|30904|30794.7|30856.3|30748.4|679
1584384300000|2020-03-16 18:45:00|30876.9|30789.2|30873|30770.8|30888|30796|30865.4|30751.4|558
1584384600000|2020-03-16 18:50:00|30874|30772|30866.4|30780|30889|30788.6|30863|30741.3|556
1584384900000|2020-03-16 18:55:00|30865.2|30781.1|30831.2|30742.4|30868|30781.1|30827.5|30710.6|595
1584385200000|2020-03-16 19:00:00|30834.3|30742.5|30877.3|30743.2|30889|30779|30834.3|30712|546
1584385500000|2020-03-16 19:05:00|30873.4|30743.8|30865|30761|30889.5|30786.9|30860|30734.8|447
1584385800000|2020-03-16 19:10:00|30866|30762|30865.6|30758.9|30887.8|30798.9|30861|30749.1|539
1584386100000|2020-03-16 19:15:00|30880.4|30758.8|30872.2|30766.9|30893.5|30797.3|30862|30753.9|460
1584386400000|2020-03-16 19:20:00|30872.7|30768.6|30871.5|30757.7|30884.5|30791.3|30850|30742.1|368
1584386700000|2020-03-16 19:25:00|30868.5|30752.9|30863.4|30766.4|30882.6|30789.8|30840|30737.4|309
1584387000000|2020-03-16 19:30:00|30877.1|30762.6|30833.5|30736.8|30884.3|30795.6|30829|30728.3|596
1584387300000|2020-03-16 19:35:00|30837.2|30735.6|30841.1|30753.6|30872|30777.6|30825|30729|600
1584387600000|2020-03-16 19:40:00|30843|30753.4|30845.9|30757.7|30864.1|30778.8|30823|30738.3|462
1584387900000|2020-03-16 19:45:00|30848.4|30756.3|30833.2|30778.9|30875.9|30797.8|30827|30743.2|481
1584388200000|2020-03-16 19:50:00|30840.3|30776.1|30839.9|30789.9|30881|30810.9|30832|30766|563
1584388500000|2020-03-16 19:55:00|30840.5|30790.5|30830.1|30779.9|30875|30803.2|30824|30761.2|676
1584388800000|2020-03-16 20:00:00|30831.3|30779.2|30848.7|30798.7|30952|30812.6|30829.3|30750|553
1584389100000|2020-03-16 20:05:00|30845.8|30787.8|30843.9|30793.9|30878.9|30800.6|30821|30764|558
1584389400000|2020-03-16 20:10:00|30844.9|30794.9|30850.9|30800.9|30856.9|30806.9|30841.6|30781|533
1584389700000|2020-03-16 20:15:00|30848.4|30798.4|30872|30797.7|30936|30835.6|30845.8|30737|464
1584390000000|2020-03-16 20:20:00|30872.8|30798.3|30848|30783|30884|30823.9|30848|30774.3|501
1584390300000|2020-03-16 20:25:00|30852.6|30778.4|30838.2|30770.8|30915|30801.6|30837|30721|361
1584390600000|2020-03-16 20:30:00|30843.1|30773.5|30856.4|30759|30881.3|30799.7|30839.6|30746.9|565
1584390900000|2020-03-16 20:35:00|30857.1|30760.6|30859.2|30756|30967|30813|30855.1|30748.4|356
1584391200000|2020-03-16 20:40:00|30861|30756.3|30886.3|30779.6|30944.8|30808.9|30858|30729.7|336
1584391500000|2020-03-16 20:45:00|30906.1|30790.5|30923.9|30807.5|30968.4|30814.9|30861|30729.7|317
1584391800000|2020-03-16 20:50:00|30910.6|30789.9|30893|30765.6|30989|30830|30874|30746|296
1584392100000|2020-03-16 20:55:00|30980|30822|30884.1|30751.9|30980|30822|30854.3|30713|158
1584392400000|2020-03-16 21:00:00|30880.9|30753.1|30853.8|30765.4|30915|30765.4|30853.8|30748.5|90
1584392700000|2020-03-16 21:05:00|30867.7|30767.7|30844|30765|30952|30823|30844|30731.1|152
1584393000000|2020-03-16 21:10:00|30951|30801|30856.6|30748.7|30953|30805|30844|30712|109
1584393300000|2020-03-16 21:15:00|30864.7|30743.3|30898.3|30762.7|30954.5|30806|30844|30743.3|209
1584393600000|2020-03-16 21:20:00|30898.1|30762.9|30873|30790|30942.8|30814.1|30873|30742.9|181
1584393900000|2020-03-16 21:25:00|30881.8|30775.7|30872|30793|30944|30799.8|30871|30762|155
1584394200000|2020-03-16 21:30:00|30877.5|30786.8|30872|30793|30944|30799.8|30872|30747|156
1584394500000|2020-03-16 21:35:00|30890|30799.8|30855.1|30756.9|30937.6|30799.8|30855|30714|191
1584394800000|2020-03-16 21:40:00|30886|30747|30867.1|30756.6|30939|30766.9|30834.1|30706.3|215
1584395100000|2020-03-16 21:45:00|30839|30752|30839|30754|30919|30764.4|30839|30709.1|42
1584395400000|2020-03-16 21:50:00|30861|30748|30861|30751|30932.1|30775.9|30839|30704.4|84
1584395700000|2020-03-16 21:55:00|30862|30752|30840|30757|30922|30778.3|30839|30712.1|107
1584396000000|2020-03-16 22:00:00|30840.4|30757.6|30862|30758.6|30918|30793.6|30833|30719.5|309
1584396300000|2020-03-16 22:05:00|30866.2|30752.9|30873.5|30758.2|30953|30809.5|30853.3|30750|575
1584396600000|2020-03-16 22:10:00|30873.1|30757.8|30855|30774|30924|30797.5|30848.1|30743|348
1584396900000|2020-03-16 22:15:00|30857|30774.2|30873.4|30764.7|30881.2|30803|30848|30751.3|300
1584397200000|2020-03-16 22:20:00|30872.3|30803|30848.4|30774.8|30929|30803|30847.1|30747|257
1584397500000|2020-03-16 22:25:00|30863.7|30779.5|30850.1|30769.4|30874|30799.4|30844|30751.2|328
1584397800000|2020-03-16 22:30:00|30864.4|30780.7|30848|30777|30876.9|30797.5|30843|30747.9|462
1584398100000|2020-03-16 22:35:00|30866.1|30779|30839.7|30767.7|30873.8|30799.9|30837.1|30742.2|248
1584398400000|2020-03-16 22:40:00|30838|30767|30884|30785.2|30900|30795.1|30838|30749.6|310
1584398700000|2020-03-16 22:45:00|30863.7|30787.4|30888.4|30765.7|30906|30807.3|30857.8|30757.5|599
1584399000000|2020-03-16 22:50:00|30889|30789|30881|30781|30894.7|30800.6|30840|30748.7|645
1584399300000|2020-03-16 22:55:00|30884.4|30763.2|30861.8|30789.7|30896.5|30809.6|30853.5|30757.8|568
1584399600000|2020-03-16 23:00:00|30857|30807|30895.6|30784.8|30901.9|30814.1|30832.5|30750.2|710
1584399900000|2020-03-16 23:05:00|30900|30780|30852|30801.1|30903.4|30812.5|30848.6|30751.8|654
1584400200000|2020-03-16 23:10:00|30892.7|30753.9|30864.3|30801.8|30897.8|30807.7|30849.5|30752.5|719
1584400500000|2020-03-16 23:15:00|30866.8|30799.2|30882.6|30787.9|30897.3|30807.7|30854|30757|684
1584400800000|2020-03-16 23:20:00|30883.8|30786.3|30888.1|30796.2|30895.6|30803.7|30869.2|30771.2|544
1584401100000|2020-03-16 23:25:00|30887.8|30795.9|30881.5|30801.5|30903.2|30811|30878.2|30787|593
1584401400000|2020-03-16 23:30:00|30891.4|30796.7|30898.6|30799.2|30900.2|30813.9|30875.7|30793.6|658
1584401700000|2020-03-16 23:35:00|30897.2|30799.8|30888.3|30813.5|30905.1|30821.7|30883.8|30794.5|586
1584402000000|2020-03-16 23:40:00|30889.7|30812.2|30897.2|30808|30902.1|30828.2|30885.6|30799.1|541
1584402300000|2020-03-16 23:45:00|30898|30807|30893.2|30827|30910.8|30832|30884.1|30803.5|587
1584402600000|2020-03-16 23:50:00|30893.1|30826.7|30896.1|30808|30911.1|30830.5|30888.3|30803.3|593
1584402900000|2020-03-16 23:55:00|30896.5|30806.5|30885.4|30815.8|30903.8|30826.3|30881.5|30794.6|572
1584403200000|2020-03-17 00:00:00|30911|30791|30898.9|30807.8|30911|30826.5|30871.4|30791|667
1584403500000|2020-03-17 00:05:00|30887.4|30822|30881.5|30796.6|30902.2|30824.2|30875.9|30791.2|703
1584403800000|2020-03-17 00:10:00|30882.3|30794.3|30884.1|30800.3|30894.3|30823.8|30877.6|30793.6|649
1584404100000|2020-03-17 00:15:00|30884|30800.2|30883.7|30815.5|30891.6|30823.4|30877.2|30795.8|664
1584404400000|2020-03-17 00:20:00|30882.2|30814.8|30890.4|30802.8|30895.8|30819.7|30870.8|30789.3|648
1584404700000|2020-03-17 00:25:00|30890.8|30803.2|30878.6|30808.3|30902.3|30822.4|30869.1|30784.8|532
1584405000000|2020-03-17 00:30:00|30878.2|30807.4|30884.8|30796|30893.3|30814.9|30865.5|30780.2|544
1584405300000|2020-03-17 00:35:00|30884.6|30795.8|30866.5|30802.1|30887.4|30811.7|30852.1|30777.8|672
1584405600000|2020-03-17 00:40:00|30866|30801|30875.6|30781.3|30882.9|30805.9|30852|30778.7|653
1584405900000|2020-03-17 00:45:00|30875.3|30782.2|30873.5|30808.3|30885.8|30811.7|30860.7|30781.3|676
1584406200000|2020-03-17 00:50:00|30874.9|30808|30858.3|30791.7|30885|30808|30856.2|30772.5|611
1584406500000|2020-03-17 00:55:00|30858.5|30790.8|30865.7|30778.5|30878.1|30799|30852.6|30769.3|564
1584406800000|2020-03-17 01:00:00|30863.7|30778.3|30868.3|30776.5|30875.4|30798.1|30855.8|30772.4|629
1584407100000|2020-03-17 01:05:00|30868.4|30776.6|30874|30806.6|30880.1|30807.7|30854.7|30767.7|687
1584407400000|2020-03-17 01:10:00|30874.4|30806.9|30882.7|30796.3|30886.4|30809.7|30866.3|30779.1|715
1584407700000|2020-03-17 01:15:00|30885.1|30792.5|30869.8|30784.3|30886.7|30814|30864.7|30778|694
1584408000000|2020-03-17 01:20:00|30869.7|30785.5|30873.7|30804.4|30885|30808|30861.2|30774.6|589
1584408300000|2020-03-17 01:25:00|30873.8|30804.1|30873.8|30784.2|30889.6|30818|30865.8|30779.1|683
1584408600000|2020-03-17 01:30:00|30873.7|30784.1|30883.5|30790.6|30897.2|30822.5|30860.8|30777.3|710
1584408900000|2020-03-17 01:35:00|30876.8|30791.8|30867.7|30792.1|30886|30809.5|30863.3|30785|672
1584409200000|2020-03-17 01:40:00|30867|30791.6|30877.9|30793.3|30883.8|30807.3|30858.9|30779.3|691
1584409500000|2020-03-17 01:45:00|30878.3|30793.5|30872.9|30795.2|30881.8|30810.1|30868.6|30781|711
1584409800000|2020-03-17 01:50:00|30872|30794.8|30876.7|30787.4|30881.6|30798.9|30862.7|30774.3|754
1584410100000|2020-03-17 01:55:00|30877.3|30785.9|30862.3|30793.2|30877.3|30800.8|30851.8|30774.6|678
1584410400000|2020-03-17 02:00:00|30861.5|30789.4|30868.8|30778.5|30884.9|30803.5|30857.2|30774|631
1584410700000|2020-03-17 02:05:00|30868.5|30778.2|30866.4|30788|30871.2|30795.9|30853.4|30771.3|604
1584411000000|2020-03-17 02:10:00|30866.3|30787.3|30861.9|30792|30874.8|30797|30858|30776.1|686
1584411300000|2020-03-17 02:15:00|30863.7|30784.2|30858.4|30778.7|30868.4|30795.1|30853.3|30768.9|598
1584411600000|2020-03-17 02:20:00|30859.2|30777.1|30842.5|30770.5|30864.8|30797.4|30838.8|30753.9|643
1584411900000|2020-03-17 02:25:00|30842.2|30769.9|30838.4|30748|30852.1|30776.2|30823.2|30746.4|676
1584412200000|2020-03-17 02:30:00|30838.8|30747.1|30823.4|30754.4|30839.8|30768|30814|30740.5|674
1584412500000|2020-03-17 02:35:00|30818|30755|30814.5|30747.6|30824.4|30755|30805|30729.1|648
1584412800000|2020-03-17 02:40:00|30811.1|30747.2|30827.1|30735.9|30833.5|30759.4|30811.1|30732.2|658
1584413100000|2020-03-17 02:45:00|30825.3|30737.6|30813.6|30745.2|30827.5|30750.7|30807|30727.4|609
1584413400000|2020-03-17 02:50:00|30812.9|30746|30813.3|30741|30821.2|30750.2|30809.9|30730.2|624
1584413700000|2020-03-17 02:55:00|30818.9|30734.2|30852.4|30779.4|30857.4|30782.4|30816.2|30731.9|593
1584414000000|2020-03-17 03:00:00|30853.2|30777.9|30846.5|30761.8|30869.7|30797.2|30841.6|30758|671
1584414300000|2020-03-17 03:05:00|30847.5|30761.6|30844.1|30753.8|30854.7|30776.5|30831.5|30752.4|616
1584414600000|2020-03-17 03:10:00|30845.5|30750.7|30829.9|30760.1|30848.1|30770.7|30823.8|30741.8|548
1584414900000|2020-03-17 03:15:00|30830.6|30757.2|30830.8|30756.9|30841.8|30764.7|30821.2|30745.2|482
1584415200000|2020-03-17 03:20:00|30837.1|30748.4|30834.5|30754|30840.6|30768.5|30818.5|30745.3|488
1584415500000|2020-03-17 03:25:00|30834.7|30755.8|30840.5|30771.8|30856.5|30774.4|30828.5|30751.4|597
1584415800000|2020-03-17 03:30:00|30840.7|30766.5|30851|30763.4|30853.5|30776|30836.7|30757.6|610
1584416100000|2020-03-17 03:35:00|30851.2|30764|30827.4|30759|30851.2|30776.7|30825.2|30746.2|622
1584416400000|2020-03-17 03:40:00|30827.1|30758.8|30826.3|30744.1|30840.5|30763.9|30815|30737.1|664
1584416700000|2020-03-17 03:45:00|30825|30743.2|30829.7|30757.5|30847.4|30769|30819|30743.2|624
1584417000000|2020-03-17 03:50:00|30827.5|30757.4|30840.1|30752.7|30842.3|30762.7|30818.8|30742.9|591
1584417300000|2020-03-17 03:55:00|30839.7|30754|30836.7|30765.5|30846.7|30768|30825.6|30745.8|627
1584417600000|2020-03-17 04:00:00|30835.9|30759.4|30834.1|30764.9|30847.5|30773.9|30830.4|30752.9|542
1584417900000|2020-03-17 04:05:00|30832.9|30765.8|30827.7|30757.8|30838.3|30767|30824.7|30752.2|499
1584418200000|2020-03-17 04:10:00|30827.1|30758.9|30834.2|30757.8|30834.9|30763.9|30822.4|30753.6|538
1584418500000|2020-03-17 04:15:00|30829.9|30760.3|30824.3|30757.8|30834.3|30764.2|30819.8|30747.3|592
1584418800000|2020-03-17 04:20:00|30825.3|30757.1|30824.5|30754.2|30829.2|30764.3|30819.1|30749.6|607
1584419100000|2020-03-17 04:25:00|30823.1|30755.6|30822.4|30753.8|30829.1|30760.8|30818.8|30743.8|523
1584419400000|2020-03-17 04:30:00|30823.5|30747.9|30821.8|30754.8|30826.2|30760.2|30816|30747.4|458
1584419700000|2020-03-17 04:35:00|30822.5|30754.1|30820.2|30748.9|30825.2|30760.7|30816.2|30744.7|499
1584420000000|2020-03-17 04:40:00|30821.2|30747.9|30826.5|30757|30830|30762.4|30814|30746.3|535
1584420300000|2020-03-17 04:45:00|30828.6|30753.4|30836.9|30766.1|30838.7|30771.4|30822.5|30751.8|537
1584420600000|2020-03-17 04:50:00|30837.4|30766.3|30841.7|30769|30843.9|30775.1|30829.4|30758.2|544
1584420900000|2020-03-17 04:55:00|30840.8|30770.5|30832.3|30763.9|30845.5|30775.5|30828|30756.5|520
1584421200000|2020-03-17 05:00:00|30833|30762.7|30831.8|30763.4|30838.9|30769.3|30830.1|30758.9|515
1584421500000|2020-03-17 05:05:00|30832.5|30762.3|30845.9|30778.2|30847.6|30779.4|30832.3|30761.6|510
1584421800000|2020-03-17 05:10:00|30846.2|30777.6|30838.5|30766.1|30849.7|30783.7|30836|30765|491
1584422100000|2020-03-17 05:15:00|30840.4|30759.8|30843.5|30769.2|30845.7|30774.8|30832.9|30759.5|426
1584422400000|2020-03-17 05:20:00|30843.3|30772.2|30844|30775.7|30847.8|30783.8|30839.4|30763.5|433
1584422700000|2020-03-17 05:25:00|30844.5|30774.3|30846.1|30773.5|30853|30786|30839.8|30769|492
1584423000000|2020-03-17 05:30:00|30846.2|30771.7|30836.8|30767.5|30852.1|30783.3|30834.6|30761.8|497
1584423300000|2020-03-17 05:35:00|30837.7|30766.5|30827.6|30765.9|30840|30774|30822.5|30753.6|483
1584423600000|2020-03-17 05:40:00|30830.5|30760.7|30833.9|30761.5|30840.7|30772.7|30828.5|30754.7|508
1584423900000|2020-03-17 05:45:00|30834.1|30762.3|30832.3|30760.4|30837.9|30767.8|30827.3|30756.1|407
1584424200000|2020-03-17 05:50:00|30834.5|30756.8|30834.6|30762.2|30839|30770|30827.5|30756.2|381
1584424500000|2020-03-17 05:55:00|30834.9|30760.6|30864.2|30793.9|30866.4|30797.8|30830.4|30760.5|527
1584424800000|2020-03-17 06:00:00|30863.9|30795.3|30864.3|30791.4|30872.9|30803.2|30848.3|30777|650
1584425100000|2020-03-17 06:05:00|30864.1|30790.8|30863.1|30792.9|30880.2|30806.3|30851.3|30783.3|661
1584425400000|2020-03-17 06:10:00|30863.8|30792.3|30865.2|30798.8|30878|30809.5|30853.2|30783.3|638
1584425700000|2020-03-17 06:15:00|30864.8|30798.4|30864.5|30796.9|30874.4|30810.5|30861.5|30783.1|619
1584426000000|2020-03-17 06:20:00|30864.6|30797.4|30861.1|30798.8|30868.4|30801.3|30855.4|30785|618
1584426300000|2020-03-17 06:25:00|30860.5|30799.1|30847.8|30792.5|30865.3|30799.1|30847.8|30774.8|632
1584426600000|2020-03-17 06:30:00|30851.2|30788.9|30855.5|30785.9|30865.4|30796.4|30848.1|30782.4|654
1584426900000|2020-03-17 06:35:00|30853.8|30787.2|30852.9|30789.4|30859.7|30793|30848|30779.4|566
1584427200000|2020-03-17 06:40:00|30854|30785|30864.3|30805.8|30881.8|30811.4|30849.9|30781.2|555
1584427500000|2020-03-17 06:45:00|30865.4|30808.5|30885.9|30812.9|30896.2|30825.9|30865|30797.2|691
1584427800000|2020-03-17 06:50:00|30886.2|30812.2|30885.6|30819.4|30915.7|30855.3|30884.2|30809.5|719
1584428100000|2020-03-17 06:55:00|30884.5|30818.6|30889.3|30823.1|30903.3|30831|30872.8|30792|631
1584428400000|2020-03-17 07:00:00|30892.7|30815.2|30924.6|30862.3|30932.3|30867.6|30889.8|30802.5|743
1584428700000|2020-03-17 07:05:00|30926.9|30849.1|30958.8|30874|30959.7|30881.2|30904.1|30828.6|790
1584429000000|2020-03-17 07:10:00|30958.4|30874.8|30981.4|30910.9|31061.2|30956.6|30944.6|30853.9|765
1584429300000|2020-03-17 07:15:00|30983.1|30914.7|30970|30914.9|30984.6|30925|30942.6|30888.7|799
1584429600000|2020-03-17 07:20:00|30965.7|30909.5|30936.7|30882.5|30972|30918.2|30930.5|30873.2|819
1584429900000|2020-03-17 07:25:00|30939.2|30877.9|30943.9|30893.9|30960.8|30899.5|30929.4|30869.7|726
1584430200000|2020-03-17 07:30:00|30942.4|30892.4|30965.8|30915.8|30980.2|30921.6|30936.7|30879.9|761
1584430500000|2020-03-17 07:35:00|30965.1|30915.1|30975.6|30871.7|30977|30919.9|30942.9|30869.9|778
1584430800000|2020-03-17 07:40:00|30976.4|30869.3|30920.4|30870.4|31007.5|30907.1|30911.9|30852.7|661
1584431100000|2020-03-17 07:45:00|30917.9|30867.9|30992.5|30889.3|30999.6|30918|30892.2|30857.3|776
1584431400000|2020-03-17 07:50:00|30992.2|30887.3|30923.3|30861.2|30998.3|30902|30877.3|30836.7|780
1584431700000|2020-03-17 07:55:00|30923.7|30864.3|30973.8|30862.9|30994.8|30896|30921.8|30842.3|749
1584432000000|2020-03-17 08:00:00|30974.2|30863.2|30944.1|30868|30981.7|30907.6|30914.8|30836.7|789
1584432300000|2020-03-17 08:05:00|30944|30869.4|30980.5|30912.1|31001.9|30968.4|30935.3|30861.7|788
1584432600000|2020-03-17 08:10:00|30979.9|30911.7|30985.8|30935.8|31009.7|30967.9|30960.6|30905|760
1584432900000|2020-03-17 08:15:00|30986.2|30936.2|31050.9|31000.9|31050.9|31008.5|30967.7|30895.4|770
1584433200000|2020-03-17 08:20:00|31050.5|31000.5|31139.1|31036.1|31173.9|31137.1|31047.4|30997.4|748
1584433500000|2020-03-17 08:25:00|31139.6|31036.6|31138.3|31081.2|31157.8|31101.7|31101.4|31024.2|748
1584433800000|2020-03-17 08:30:00|31138.1|31081|31138|31023.6|31162.7|31099.5|31126.2|31010.8|716
1584434100000|2020-03-17 08:35:00|31136.8|31023.4|31156.1|31072.5|31191.3|31113.9|31118.5|31020.5|711
1584434400000|2020-03-17 08:40:00|31156.7|31072.2|31186.4|31124.6|31191.8|31150.5|31152.6|31069|669
1584434700000|2020-03-17 08:45:00|31185.2|31124.2|31273.1|31163.9|31347.2|31288.8|31165.9|31109.3|788
1584435000000|2020-03-17 08:50:00|31278|31164.1|31236.2|31186.2|31283|31201.5|31209.8|31144.6|778
1584435300000|2020-03-17 08:55:00|31236.3|31186.3|31005.3|30922.9|31236.7|31186.7|30995.2|30892.6|793
1584435600000|2020-03-17 09:00:00|31005|30923|31162.6|31027.5|31181.3|31091.1|31004.8|30919.9|809
1584435900000|2020-03-17 09:05:00|31160|31030.5|31213.8|31100|31228.3|31139.7|31130.8|31024.8|777
1584436200000|2020-03-17 09:10:00|31216|31094.9|31156|31085.7|31224.1|31136.5|31134.4|31074.3|787
1584436500000|2020-03-17 09:15:00|31157.6|31086|31150.6|31100.6|31190.9|31118.8|31144.3|31085.2|797
1584436800000|2020-03-17 09:20:00|31157.2|31107.2|31235.5|31128.3|31242.3|31141.9|31152|31102|764
1584437100000|2020-03-17 09:25:00|31239.8|31119.8|31193.5|31117|31246.3|31147.5|31183|31113.2|790
1584437400000|2020-03-17 09:30:00|31192.7|31114.9|31205.8|31133.9|31215.4|31138.8|31177.2|31086.7|797
1584437700000|2020-03-17 09:35:00|31205.5|31132.1|31233.3|31183.3|31235|31198.4|31201|31131.2|800
1584438000000|2020-03-17 09:40:00|31233.2|31183.2|31533.7|31313.4|31533.7|31331.2|31223.8|31180.6|758
1584438300000|2020-03-17 09:45:00|31526.7|31311.6|31387.5|31278|31542.4|31342.9|31364.2|31179.9|681
1584438600000|2020-03-17 09:50:00|31387.7|31282.3|31354.3|31257|31389.1|31284.9|31305|31252.9|758
1584438900000|2020-03-17 09:55:00|31353.4|31255.2|31330.1|31280.1|31358.1|31295.6|31323.5|31238.9|749
1584439200000|2020-03-17 10:00:00|31330.8|31278.6|31376.6|31318.5|31399.1|31328.7|31324.5|31274.5|696
1584439500000|2020-03-17 10:05:00|31378.6|31317.7|31432.1|31382.1|31445.9|31395.9|31372.9|31311.9|752
1584439800000|2020-03-17 10:10:00|31435|31385|31432.9|31360.4|31438.9|31388.5|31410.3|31347|695
1584440100000|2020-03-17 10:15:00|31434.2|31359|31414.7|31364.7|31445.9|31382.2|31409.4|31350.8|715
1584440400000|2020-03-17 10:20:00|31414.9|31364.9|31430.1|31380.1|31436.3|31394.2|31401.1|31349.3|709
1584440700000|2020-03-17 10:25:00|31429.4|31379.4|31439.1|31387.7|31445.2|31393.3|31403.3|31352.7|704
1584441000000|2020-03-17 10:30:00|31438.3|31387.4|31447.1|31397.1|31462.8|31412.8|31437.3|31382.8|751
1584441300000|2020-03-17 10:35:00|31447|31397|31448.8|31398.8|31457.5|31407.5|31431.7|31381.7|680
1584441600000|2020-03-17 10:40:00|31449.1|31399.1|31447.5|31397.5|31463.5|31413.5|31431.5|31381.5|668
1584441900000|2020-03-17 10:45:00|31447.9|31397.9|31478.3|31428.3|31522.8|31472.8|31447.9|31397.9|750
1584442200000|2020-03-17 10:50:00|31479.8|31429.8|31495.1|31445.1|31504.8|31454.8|31466|31416|700
1584442500000|2020-03-17 10:55:00|31495.9|31445.9|31520.9|31470.9|31527.2|31477.2|31485.9|31435.9|736
1584442800000|2020-03-17 11:00:00|31520.1|31470.1|31519.4|31469.4|31528.9|31478.9|31489.7|31439.7|710
1584443100000|2020-03-17 11:05:00|31519.5|31469.5|31541.5|31491.5|31541.5|31494|31503.6|31462.3|731
1584443400000|2020-03-17 11:10:00|31541|31491|31550.2|31500.2|31563|31513|31519.1|31468.8|740
1584443700000|2020-03-17 11:15:00|31549.7|31499.7|31519.9|31469.9|31560.2|31510.2|31515.8|31465.8|724
1584444000000|2020-03-17 11:20:00|31519.6|31469.6|31503|31453|31530.4|31480.4|31495.3|31451.1|685
1584444300000|2020-03-17 11:25:00|31503.7|31453.7|31503.5|31453.5|31512.6|31471.8|31484.5|31442.5|633
1584444600000|2020-03-17 11:30:00|31503.7|31453.7|31486.6|31436.6|31510.8|31477.1|31467.3|31429.8|730
1584444900000|2020-03-17 11:35:00|31487.1|31437.1|31529.9|31479.9|31532.7|31496.3|31474.1|31425.9|702
1584445200000|2020-03-17 11:40:00|31531.4|31481.4|31544.3|31485.4|31551.9|31497.1|31523.4|31464.2|708
1584445500000|2020-03-17 11:45:00|31541.3|31488|31593.4|31543.4|31604.1|31554.1|31530.7|31477|778
1584445800000|2020-03-17 11:50:00|31592.9|31542.9|31582.1|31532.1|31595.4|31557.3|31567.5|31517.5|720
1584446100000|2020-03-17 11:55:00|31582.8|31532.8|31562.4|31495.5|31596.2|31564.9|31545|31490|724
1584446400000|2020-03-17 12:00:00|31567.8|31498.9|31624.3|31566.9|31671.5|31616.8|31566.5|31490.4|824
1584446700000|2020-03-17 12:05:00|31622.4|31571.4|31620.3|31557|31633|31578.2|31601|31540.3|841
1584447000000|2020-03-17 12:10:00|31621.3|31555.6|31615.1|31565.1|31650.3|31589|31605.9|31527.3|799
1584447300000|2020-03-17 12:15:00|31615.5|31565.5|31622.6|31572.6|31638.3|31587.2|31610.2|31543.1|789
1584447600000|2020-03-17 12:20:00|31621.2|31571.2|31627.7|31577.7|31634.2|31582.8|31610.3|31544.5|685
1584447900000|2020-03-17 12:25:00|31626.7|31576.7|31674.2|31591.2|31674.2|31593.2|31618.1|31559.5|667
1584448200000|2020-03-17 12:30:00|31674.8|31594.4|31688.3|31638.3|31715.8|31665.8|31659.1|31583.4|793
1584448500000|2020-03-17 12:35:00|31688.4|31638.4|31687.2|31626.9|31712.4|31659.7|31660.6|31607.3|799
1584448800000|2020-03-17 12:40:00|31687.3|31626.3|31671.3|31651.3|31699.5|31655.3|31657.5|31615.1|813
1584449100000|2020-03-17 12:45:00|31670.5|31650.5|31650.6|31600.6|31691.6|31656|31645.3|31598.2|790
1584449400000|2020-03-17 12:50:00|31651.4|31601.4|31668.5|31618.5|31672.7|31622.7|31645.9|31595.9|746
1584449700000|2020-03-17 12:55:00|31665.2|31615.2|31653.9|31603.9|31674.9|31624.9|31640.2|31590.2|796
1584450000000|2020-03-17 13:00:00|31656.2|31606.2|31648.2|31598.2|31665.5|31623.7|31627.1|31577.1|787
1584450300000|2020-03-17 13:05:00|31649.2|31599.2|31630.1|31580.1|31659.3|31609.3|31620.4|31579.6|742
1584450600000|2020-03-17 13:10:00|31630|31580|31625.5|31575.5|31635.4|31585.4|31604.4|31554.4|590
1584450900000|2020-03-17 13:15:00|31622.6|31572.6|31620.9|31570.4|31633.6|31581.5|31605.1|31555.1|726
1584451200000|2020-03-17 13:20:00|31620.4|31570.3|31602.3|31552.3|31620.4|31570.3|31571.1|31531.5|692
1584451500000|2020-03-17 13:25:00|31603.5|31553.5|31574.7|31524.7|31616.7|31570.6|31562.5|31520|693
1584451800000|2020-03-17 13:30:00|31574.4|31523.5|31508.6|31458.6|31592.5|31560.3|31502.1|31452.1|812
1584452100000|2020-03-17 13:35:00|31513.1|31463.1|31502.1|31482.1|31544.9|31513|31493.1|31460.3|759
1584452400000|2020-03-17 13:40:00|31516|31466|31555.9|31505.9|31557.5|31522.5|31496.8|31462.5|778
1584452700000|2020-03-17 13:45:00|31554.7|31504.7|31549.9|31499.9|31561.1|31524|31529.8|31488.4|789
1584453000000|2020-03-17 13:50:00|31547.1|31497.1|31544.3|31524.3|31565.1|31528.4|31528.3|31483.8|791
1584453300000|2020-03-17 13:55:00|31557.5|31507.5|31582.9|31532.9|31600.6|31539.1|31544.2|31499.9|764
1584453600000|2020-03-17 14:00:00|31584.4|31534.4|31592.5|31542.5|31614.6|31564.6|31582.1|31532.1|771
1584453900000|2020-03-17 14:05:00|31592.9|31542.9|31559.7|31509.7|31593.2|31543.2|31552|31502|820
1584454200000|2020-03-17 14:10:00|31559.3|31509.3|31507.8|31457.8|31570.9|31520.9|31506.5|31456.5|818
1584454500000|2020-03-17 14:15:00|31507.7|31457.7|31529.6|31479.6|31534.3|31493.9|31500.2|31450.2|768
1584454800000|2020-03-17 14:20:00|31528.2|31478.2|31590.8|31539.9|31622.6|31564.8|31528.2|31478.2|794
1584455100000|2020-03-17 14:25:00|31589.8|31537.3|31688.3|31622.4|31713.5|31650.2|31589|31536.8|822
1584455400000|2020-03-17 14:30:00|31688.1|31621.2|31652.7|31590.8|31692.4|31627.5|31640.6|31568.2|843
1584455700000|2020-03-17 14:35:00|31654.6|31591.1|31677.6|31613.4|31705.5|31641.6|31653.3|31588.9|826
1584456000000|2020-03-17 14:40:00|31678.8|31614.3|31674|31609.5|31690.7|31624.8|31647.9|31586.7|830
1584456300000|2020-03-17 14:45:00|31668.8|31610.5|31676.8|31626.8|31699.5|31638.1|31617.8|31540.7|846
1584456600000|2020-03-17 14:50:00|31676.4|31626.4|31687.2|31631.3|31703.9|31643.8|31662.3|31601.7|807
1584456900000|2020-03-17 14:55:00|31687.5|31633.9|31658.4|31605.5|31701.3|31644.1|31649|31592.2|791
1584457200000|2020-03-17 15:00:00|31660.3|31605.3|31667.1|31617.1|31681.1|31631.1|31647.9|31595.7|782
1584457500000|2020-03-17 15:05:00|31666.4|31616.4|31637.4|31617.4|31677.7|31627.7|31636.9|31587.2|761
1584457800000|2020-03-17 15:10:00|31637.5|31617.5|31568.7|31518.7|31670.3|31620.3|31544.4|31508.7|770
1584458100000|2020-03-17 15:15:00|31567.7|31517.7|31548.4|31498.4|31600.9|31539.7|31506.4|31456.4|782
1584458400000|2020-03-17 15:20:00|31550.4|31500.4|31606.4|31556.4|31618.5|31578.6|31534.5|31484.5|758
1584458700000|2020-03-17 15:25:00|31608|31558|31600.5|31510.3|31623.8|31586.3|31572.7|31493|784
1584459000000|2020-03-17 15:30:00|31599.8|31511.9|31607.9|31557.9|31622.1|31580.8|31577.1|31510.3|786
1584459300000|2020-03-17 15:35:00|31608.3|31558.3|31581.2|31531.2|31615.5|31565.5|31547.1|31516.7|778
1584459600000|2020-03-17 15:40:00|31579.6|31529.6|31555.3|31475.5|31606|31567|31548|31475.3|774
1584459900000|2020-03-17 15:45:00|31550.8|31476|31557.1|31498.9|31572.1|31507.6|31536.2|31460.8|792
1584460200000|2020-03-17 15:50:00|31556.9|31498.7|31570.3|31520.3|31584.5|31534.5|31551.8|31491.6|806
1584460500000|2020-03-17 15:55:00|31569.4|31519.4|31671.8|31612.6|31671.8|31612.6|31569.4|31519.4|800
1584460800000|2020-03-17 16:00:00|31671|31611.9|31667.7|31617.7|31689.4|31639|31661.5|31606.3|803
1584461100000|2020-03-17 16:05:00|31669|31619|31660.4|31606.8|31687.2|31633.8|31657.5|31601.2|781
1584461400000|2020-03-17 16:10:00|31660.6|31607|31651.3|31601.3|31674.7|31619.6|31626.8|31575.9|765
1584461700000|2020-03-17 16:15:00|31651.1|31601.1|31668.4|31618.4|31678.4|31628.4|31644.6|31594.3|752
1584462000000|2020-03-17 16:20:00|31669|31619|31635.9|31585.9|31676.1|31626.1|31635|31585|723
1584462300000|2020-03-17 16:25:00|31635.2|31585.2|31641.6|31589.2|31654|31603|31599|31547.3|756
1584462600000|2020-03-17 16:30:00|31641.4|31588.6|31669.8|31619.4|31676.3|31622.7|31640.5|31587.3|773
1584462900000|2020-03-17 16:35:00|31671.9|31618|31687|31629.5|31698.8|31633.3|31650.1|31600.1|718
1584463200000|2020-03-17 16:40:00|31687.8|31637.8|31717.3|31652.1|31724.8|31664.7|31677|31627|747
1584463500000|2020-03-17 16:45:00|31717.2|31653.3|31720.1|31650.5|31721.9|31668.8|31688.8|31616.9|739
1584463800000|2020-03-17 16:50:00|31720|31649|31706.1|31639.7|31722.1|31667.1|31695.2|31632|705
1584464100000|2020-03-17 16:55:00|31705.9|31640.2|31737.9|31687.9|31750|31695.1|31705.4|31639.2|724
1584464400000|2020-03-17 17:00:00|31738.3|31685.9|31718.2|31668.2|31760.8|31710.1|31717.9|31665.3|734
1584464700000|2020-03-17 17:05:00|31718|31668|31695.1|31643.9|31725.9|31675.9|31674.1|31624.1|714
1584465000000|2020-03-17 17:10:00|31694.9|31643.7|31707|31657|31712.9|31661.1|31688.3|31636|687
1584465300000|2020-03-17 17:15:00|31707.2|31657.2|31699.9|31647.7|31725.9|31674.5|31694.7|31641.1|742
1584465600000|2020-03-17 17:20:00|31700.1|31648.4|31729.4|31679.4|31747|31697|31700.1|31648.4|725
1584465900000|2020-03-17 17:25:00|31729.2|31679.2|31701|31651|31731.9|31681.9|31697.7|31647.7|694
1584466200000|2020-03-17 17:30:00|31701.1|31651.1|31741.7|31691.7|31741.7|31691.7|31699.3|31649.3|679
1584466500000|2020-03-17 17:35:00|31741.4|31691.4|31713.9|31663.9|31750.3|31700.3|31698|31645.4|649
1584466800000|2020-03-17 17:40:00|31713.8|31663.8|31712.6|31662.6|31722.8|31672.8|31707.8|31650.6|653
1584467100000|2020-03-17 17:45:00|31712.4|31662.4|31708.5|31658.5|31715.6|31665.6|31704.8|31654.8|547
1584467400000|2020-03-17 17:50:00|31708.9|31658.9|31666.3|31582.1|31713|31663|31650.5|31564.4|663
1584467700000|2020-03-17 17:55:00|31666.4|31581.7|31663.5|31587.3|31678.4|31607|31655.7|31580|720
1584468000000|2020-03-17 18:00:00|31663.1|31586.9|31651.3|31588.1|31668.8|31605.1|31648.6|31583.1|751
1584468300000|2020-03-17 18:05:00|31651.6|31588.4|31663.1|31596.5|31686|31625.4|31642.3|31585.1|747
1584468600000|2020-03-17 18:10:00|31662.9|31592.3|31648.5|31568.9|31663.3|31599|31638.1|31562.2|651
1584468900000|2020-03-17 18:15:00|31648.2|31568.2|31609.2|31527.7|31652.1|31572.1|31605.7|31525.3|696
1584469200000|2020-03-17 18:20:00|31608.9|31527.9|31597|31517.5|31615.7|31532.8|31590.2|31512.8|699
1584469500000|2020-03-17 18:25:00|31596.9|31516.6|31582.7|31507.5|31601.7|31520.2|31579.2|31505.2|661
1584469800000|2020-03-17 18:30:00|31581.7|31507.3|31546.5|31477.9|31588.5|31513.3|31543.8|31474.3|717
1584470100000|2020-03-17 18:35:00|31547|31478.1|31588.7|31511.3|31589.1|31513.3|31541.9|31467.3|730
1584470400000|2020-03-17 18:40:00|31588.4|31510.2|31593.7|31518.1|31614.8|31539.2|31584.5|31510.1|717
1584470700000|2020-03-17 18:45:00|31593.4|31517.9|31614.6|31534.1|31618.7|31541.6|31593.4|31517.9|658
1584471000000|2020-03-17 18:50:00|31614.4|31533.9|31610.2|31531.1|31622.6|31542.5|31595.5|31517.8|674
1584471300000|2020-03-17 18:55:00|31609.3|31530.5|31612.2|31535.5|31627.1|31550|31604.1|31521.9|696
1584471600000|2020-03-17 19:00:00|31611.8|31535.3|31616.7|31537.5|31630.8|31552|31594.4|31515.8|734
1584471900000|2020-03-17 19:05:00|31614.4|31538.6|31632.5|31545.2|31651.8|31557.4|31611.5|31529.4|706
1584472200000|2020-03-17 19:10:00|31631.3|31547.3|31636.4|31561.2|31645.8|31573.2|31626|31541.4|681
1584472500000|2020-03-17 19:15:00|31636.9|31556.2|31632|31575.1|31648.3|31579.1|31623.6|31552.9|624
1584472800000|2020-03-17 19:20:00|31635.4|31571.1|31647.8|31572|31649.7|31579.5|31621.3|31550.7|679
1584473100000|2020-03-17 19:25:00|31648.2|31573.9|31618.8|31556.8|31653.2|31583.9|31616.6|31545.6|703
1584473400000|2020-03-17 19:30:00|31621|31557.4|31625|31531.3|31633.5|31560.7|31605.9|31530|700
1584473700000|2020-03-17 19:35:00|31623|31529|31600.7|31515|31625.9|31552.4|31566.1|31476.3|712
1584474000000|2020-03-17 19:40:00|31601.3|31508.9|31586.8|31514.7|31611.4|31520.1|31574.2|31488.6|687
1584474300000|2020-03-17 19:45:00|31586.1|31510.1|31583.8|31505.4|31605.3|31519.6|31576.2|31490.9|706
1584474600000|2020-03-17 19:50:00|31586.8|31506.9|31603.1|31524.1|31607.1|31524.1|31570|31475|770
1584474900000|2020-03-17 19:55:00|31601.4|31522.1|31611.1|31515.4|31626.9|31540.5|31599.5|31503.7|781
1584475200000|2020-03-17 20:00:00|31605.6|31510.2|31597.2|31517.8|31606.1|31525.6|31585|31491.3|646
1584475500000|2020-03-17 20:05:00|31596.4|31517|31591.8|31518.9|31611.7|31535.2|31588.9|31508|615
1584475800000|2020-03-17 20:10:00|31591|31518|31578.4|31509.8|31605.6|31530.6|31572.5|31494.9|601
1584476100000|2020-03-17 20:15:00|31576.7|31508.1|31595.8|31523.3|31610.3|31532.3|31574.1|31493.5|582
1584476400000|2020-03-17 20:20:00|31597.4|31522.9|31569|31505.5|31608.1|31525.8|31569|31491.7|504
1584476700000|2020-03-17 20:25:00|31573.7|31504.3|31584.7|31511|31596.8|31516.3|31573.3|31496.6|528
1584477000000|2020-03-17 20:30:00|31586.1|31510.2|31603.5|31516.4|31613|31530.2|31581.5|31502.2|491
1584477300000|2020-03-17 20:35:00|31602.8|31515.8|31612.8|31528.8|31617.1|31539.3|31590.2|31514.1|543
1584477600000|2020-03-17 20:40:00|31613.8|31526.1|31613.9|31526.2|31623.2|31540.7|31605.7|31521.7|556
1584477900000|2020-03-17 20:45:00|31614.4|31527.1|31656.9|31587.7|31660.8|31596|31606.4|31517.5|524
1584478200000|2020-03-17 20:50:00|31655.6|31588.3|31636.3|31585.2|31669.3|31606.6|31635.2|31580.2|632
1584478500000|2020-03-17 20:55:00|31635.7|31585.7|31640.3|31574.9|31663|31586.1|31625.7|31540|475
1584478800000|2020-03-17 21:00:00|31640.4|31575|31623.1|31538.7|31648.6|31575.6|31623.1|31532.9|48
1584479100000|2020-03-17 21:05:00|31633.4|31532|31640.4|31489.8|31664.3|31539.1|31618.2|31475.4|240
1584479400000|2020-03-17 21:10:00|31641.8|31487.2|31602.9|31499.7|31674.6|31518.8|31601.2|31471.3|302
1584479700000|2020-03-17 21:15:00|31627|31503.3|31634.3|31505.7|31666.1|31529|31613|31469.9|283
1584480000000|2020-03-17 21:20:00|31670.3|31470.9|31622.3|31495.6|31689.9|31521.7|31604|31470.9|334
1584480300000|2020-03-17 21:25:00|31623.3|31493.7|31636.4|31503.3|31659.9|31524.6|31607.5|31471.2|331
1584480600000|2020-03-17 21:30:00|31634.3|31504.3|31624.2|31512|31655.7|31528|31606.5|31486.2|234
1584480900000|2020-03-17 21:35:00|31608.1|31522.4|31625.4|31521.1|31654.9|31532.4|31606.5|31482|290
1584481200000|2020-03-17 21:40:00|31624.9|31521.9|31578|31488.2|31633.1|31538.4|31578|31472.2|334
1584481500000|2020-03-17 21:45:00|31578.7|31483.4|31584.3|31470.8|31599.1|31484.8|31571.4|31438.6|457
1584481800000|2020-03-17 21:50:00|31584.6|31471|31590.9|31478.9|31604.2|31500.1|31564.9|31452.5|342
1584482100000|2020-03-17 21:55:00|31579.2|31474.4|31582.5|31463.4|31593.3|31488.5|31569.9|31458.5|337
1584482400000|2020-03-17 22:00:00|31574.5|31477.5|31571.2|31462.5|31591.4|31498|31559.2|31452.4|519
1584482700000|2020-03-17 22:05:00|31576.1|31464.2|31585.5|31466.5|31598.6|31485.9|31563.3|31452.8|528
1584483000000|2020-03-17 22:10:00|31586.2|31467.2|31564.1|31448.2|31598.1|31477.9|31546.9|31437.7|547
1584483300000|2020-03-17 22:15:00|31561.1|31450.8|31563.9|31461.7|31594.4|31469.1|31552.1|31428.3|560
1584483600000|2020-03-17 22:20:00|31566.4|31460.8|31575.2|31450.7|31583.9|31468.8|31543|31433.2|539
1584483900000|2020-03-17 22:25:00|31575.1|31455|31561.8|31461.4|31583|31466.4|31551.8|31445.3|405
1584484200000|2020-03-17 22:30:00|31566.3|31448.8|31587.7|31472.7|31613|31482|31554.3|31446.2|513
1584484500000|2020-03-17 22:35:00|31588.2|31471.8|31579|31461.7|31604.8|31489.3|31559.8|31456|594
1584484800000|2020-03-17 22:40:00|31579.1|31462.6|31588.3|31467.4|31601.1|31487.7|31566.1|31455.4|555
1584485100000|2020-03-17 22:45:00|31581.8|31478.4|31578.6|31468.5|31595.9|31479.3|31561.5|31449|522
1584485400000|2020-03-17 22:50:00|31575.2|31472.5|31582|31455.9|31608|31481.1|31561.5|31449.4|408
1584485700000|2020-03-17 22:55:00|31571.8|31465.9|31575.3|31465.4|31596.3|31478.9|31560.9|31450.9|461
1584486000000|2020-03-17 23:00:00|31565.7|31469.9|31547.2|31463.9|31579.1|31474.8|31544.7|31439.8|625
1584486300000|2020-03-17 23:05:00|31554.7|31458|31562|31457.9|31586.1|31492|31542|31447.2|587
1584486600000|2020-03-17 23:10:00|31559.4|31456.8|31544.4|31455.1|31564.6|31471|31540.9|31444.8|655
1584486900000|2020-03-17 23:15:00|31547|31453.7|31544.6|31461.4|31551.9|31471.7|31533.4|31451.6|646
1584487200000|2020-03-17 23:20:00|31543.9|31460.7|31553.9|31476.4|31564|31478.7|31531.6|31452.7|674
1584487500000|2020-03-17 23:25:00|31554.3|31476.9|31553.2|31474.6|31560.4|31482.8|31544|31470|581
1584487800000|2020-03-17 23:30:00|31553.1|31474|31556.3|31461.6|31563.5|31483.5|31542|31461.6|611
1584488100000|2020-03-17 23:35:00|31556.1|31461.5|31551.4|31470.5|31563.7|31476.6|31543|31461.1|695
1584488400000|2020-03-17 23:40:00|31552|31469.4|31552.3|31472|31559.7|31477.6|31540.1|31460.8|602
1584488700000|2020-03-17 23:45:00|31553|31470.9|31553.1|31472.4|31564.2|31489|31541.8|31467.5|593
1584489000000|2020-03-17 23:50:00|31552.6|31472.3|31565.4|31485.9|31572|31491.6|31546.9|31470.4|650
1584489300000|2020-03-17 23:55:00|31564.5|31486.5|31546.7|31472.8|31570.3|31490.9|31541.2|31466.9|649
1584489600000|2020-03-18 00:00:00|31548.4|31475.4|31579.9|31500.5|31581|31503|31534.8|31469|709
1584489900000|2020-03-18 00:05:00|31580.3|31499.9|31582.2|31510.6|31586.6|31512.9|31559.1|31490.7|702
1584490200000|2020-03-18 00:10:00|31582.7|31511.4|31590.1|31511.3|31591.2|31514.9|31568.9|31497.1|718
1584490500000|2020-03-18 00:15:00|31590.7|31511.9|31596|31522.7|31599.5|31525.6|31573.3|31497|728
1584490800000|2020-03-18 00:20:00|31597.4|31522.2|31604.8|31531.1|31617.7|31549.4|31585.2|31513.7|689
1584491100000|2020-03-18 00:25:00|31606|31531.4|31613.9|31534.4|31616.5|31548.6|31582.6|31515.1|630
1584491400000|2020-03-18 00:30:00|31612.9|31536.3|31591.4|31519|31614.6|31539.7|31587.3|31514|616
1584491700000|2020-03-18 00:35:00|31589.6|31517.4|31594.8|31513.7|31600.6|31526.2|31582.9|31508.2|589
1584492000000|2020-03-18 00:40:00|31594.2|31512.4|31610|31527.7|31613|31530.3|31582.8|31507.8|557
1584492300000|2020-03-18 00:45:00|31609.4|31527|31606.1|31527.8|31616|31531.3|31597.8|31511.3|596
1584492600000|2020-03-18 00:50:00|31605.7|31526.4|31633.3|31551.7|31634.6|31563|31596.6|31515.4|508
1584492900000|2020-03-18 00:55:00|31633.7|31552.3|31639.6|31551.2|31645.3|31566.4|31624.5|31540.7|597
1584493200000|2020-03-18 01:00:00|31638.8|31550.7|31660.8|31578.5|31666.3|31582.6|31632.5|31548.3|582
1584493500000|2020-03-18 01:05:00|31661.3|31580.3|31637.8|31554.7|31664.3|31580.8|31637.6|31550.1|511
1584493800000|2020-03-18 01:10:00|31638|31553.7|31648.6|31566.9|31652.2|31570|31633.2|31548.1|496
1584494100000|2020-03-18 01:15:00|31650|31567.7|31630.9|31551.4|31655.7|31572.7|31624.9|31542|531
1584494400000|2020-03-18 01:20:00|31630.8|31550.4|31631|31539.6|31635.7|31552.7|31618|31536.3|514
1584494700000|2020-03-18 01:25:00|31632.6|31538.4|31600.1|31523.4|31633.5|31554|31598|31519.9|513
1584495000000|2020-03-18 01:30:00|31601.1|31525.7|31595.8|31517.8|31605|31529.5|31592.4|31509.4|502
1584495300000|2020-03-18 01:35:00|31596.5|31518.5|31613.8|31523|31615.1|31531.2|31594|31512.4|556
1584495600000|2020-03-18 01:40:00|31614.4|31520.7|31605.9|31523.5|31614.5|31528.7|31599|31516.3|529
1584495900000|2020-03-18 01:45:00|31606.4|31521|31615.4|31525.9|31622.1|31534.7|31605.6|31519.8|635
1584496200000|2020-03-18 01:50:00|31615.6|31525.6|31610.3|31518.6|31619.2|31533.5|31599.1|31515.2|600
1584496500000|2020-03-18 01:55:00|31609.7|31518|31616.3|31539|31636.3|31551.8|31602.4|31517.7|627
1584496800000|2020-03-18 02:00:00|31617.4|31535.5|31604.8|31527|31622.3|31544.7|31603.8|31521.8|485
1584497100000|2020-03-18 02:05:00|31606.8|31522.8|31616.6|31528.7|31625|31530.5|31598.6|31517.7|464
1584497400000|2020-03-18 02:10:00|31610.5|31528.5|31607.8|31526|31616.3|31537|31601.7|31516.3|376
1584497700000|2020-03-18 02:15:00|31608.3|31524.9|31606.4|31517.4|31611|31528|31594.9|31513.8|449
1584498000000|2020-03-18 02:20:00|31606.1|31519.8|31595.7|31517.1|31609.1|31525.6|31590.8|31512.3|389
1584498300000|2020-03-18 02:25:00|31596.3|31520|31591|31515.8|31598.4|31523.4|31589.7|31511|416
1584498600000|2020-03-18 02:30:00|31592.1|31518.1|31579.7|31503.7|31596.1|31520.4|31578.9|31500.1|457
1584498900000|2020-03-18 02:35:00|31580.1|31501.9|31565.5|31488.2|31589.2|31505.6|31565.3|31486.3|439
1584499200000|2020-03-18 02:40:00|31565.3|31487|31571.9|31493.9|31584.6|31503.6|31565.3|31483.8|443
1584499500000|2020-03-18 02:45:00|31572.2|31494.7|31572.2|31496.6|31576.9|31501|31565.5|31487.4|408
1584499800000|2020-03-18 02:50:00|31572.9|31497.2|31564.3|31491|31573.2|31499|31562|31480.4|497
1584500100000|2020-03-18 02:55:00|31564.7|31492.3|31589.8|31512|31592.8|31517.7|31564.1|31490.8|566
1584500400000|2020-03-18 03:00:00|31589.7|31511.2|31576.8|31503.1|31594.7|31516.5|31574.9|31490.6|627
1584500700000|2020-03-18 03:05:00|31576.5|31503.5|31572.4|31499.8|31585.7|31509.4|31566.1|31483|624
1584501000000|2020-03-18 03:10:00|31571.8|31499.2|31567.9|31493|31575.2|31499.9|31555|31475.3|551
1584501300000|2020-03-18 03:15:00|31567.5|31492.9|31563.1|31487.9|31581|31497.4|31554.6|31479.9|611
1584501600000|2020-03-18 03:20:00|31563.2|31488.4|31552.3|31480.9|31570.4|31489.7|31548.2|31475|532
1584501900000|2020-03-18 03:25:00|31552.4|31480.6|31556|31482.3|31564.5|31488|31548.2|31463.4|531
1584502200000|2020-03-18 03:30:00|31555.9|31481.9|31559|31485.6|31568.7|31493.8|31550.4|31478.7|505
1584502500000|2020-03-18 03:35:00|31559.4|31486.5|31560.4|31487.5|31572.7|31493|31556.6|31479.8|515
1584502800000|2020-03-18 03:40:00|31560.1|31487.8|31556|31481.9|31574.3|31493.3|31555.2|31479.2|456
1584503100000|2020-03-18 03:45:00|31558.3|31481.4|31558.3|31484.4|31561.4|31488|31554.2|31474.7|363
1584503400000|2020-03-18 03:50:00|31558.6|31484.8|31557.7|31484|31563.4|31487|31555.1|31480|394
1584503700000|2020-03-18 03:55:00|31557.6|31483.4|31548.7|31467.1|31563.6|31491|31543.9|31463.2|551
1584504000000|2020-03-18 04:00:00|31547.9|31468.3|31549.7|31474|31555.1|31478.6|31542|31461.3|585
1584504300000|2020-03-18 04:05:00|31550.8|31473.6|31543.6|31474.6|31551.4|31478.6|31532.3|31464.1|585
1584504600000|2020-03-18 04:10:00|31543.9|31474.9|31549.7|31477.7|31551.3|31479.4|31535.8|31468.1|520
1584504900000|2020-03-18 04:15:00|31546.9|31477.5|31544.4|31471.5|31552.3|31479.6|31540.9|31467.9|514
1584505200000|2020-03-18 04:20:00|31544.6|31472|31543.1|31476.5|31549.9|31477.9|31538.1|31466.6|454
1584505500000|2020-03-18 04:25:00|31543.5|31476.2|31540.4|31468.1|31545.7|31476.2|31533.5|31460.8|483
1584505800000|2020-03-18 04:30:00|31538.8|31469.2|31545|31478.9|31547.9|31481|31531.6|31464.4|586
1584506100000|2020-03-18 04:35:00|31545.3|31478.1|31545.2|31477.5|31550.9|31481.4|31536.8|31470.3|495
1584506400000|2020-03-18 04:40:00|31546.5|31476.3|31550.6|31482.3|31550.6|31483.5|31535.5|31467.2|553
1584506700000|2020-03-18 04:45:00|31550.2|31475.2|31553.5|31476.6|31557.4|31481.1|31544.3|31472|546
1584507000000|2020-03-18 04:50:00|31552.8|31477.7|31545.8|31474.5|31556.7|31480|31540.7|31468.9|539
1584507300000|2020-03-18 04:55:00|31544.5|31474|31541.9|31470.2|31551.5|31476.8|31533.4|31465|515
1584507600000|2020-03-18 05:00:00|31543.3|31468.5|31540.2|31472|31543.3|31477|31526.6|31462.5|641
1584507900000|2020-03-18 05:05:00|31538.8|31473.1|31540.5|31472.1|31543.9|31475.2|31527.8|31462.2|542
1584508200000|2020-03-18 05:10:00|31540.4|31471.7|31535.1|31468.1|31542|31475.7|31525.1|31458.3|543
1584508500000|2020-03-18 05:15:00|31536|31467.2|31539.1|31471.4|31544.7|31473.7|31524.6|31462.3|557
1584508800000|2020-03-18 05:20:00|31539.6|31465.8|31530|31466.8|31542.1|31471.7|31525.8|31461.4|573
1584509100000|2020-03-18 05:25:00|31530.9|31467|31527.9|31465.7|31537.3|31470.5|31521.5|31461.4|535
1584509400000|2020-03-18 05:30:00|31526|31467.9|31522.7|31462.7|31532.4|31467.9|31513|31460.2|603
1584509700000|2020-03-18 05:35:00|31520.8|31466.3|31516.3|31464.8|31530.3|31472.7|31513|31458|596
1584510000000|2020-03-18 05:40:00|31515.4|31464.1|31517.1|31463.4|31524.6|31468|31508.1|31456.4|627
1584510300000|2020-03-18 05:45:00|31514.5|31464.1|31515.3|31440.5|31518.8|31464.5|31498|31430.8|652
1584510600000|2020-03-18 05:50:00|31515.1|31439.8|31514.4|31432.3|31523.5|31447.1|31505.6|31430.6|590
1584510900000|2020-03-18 05:55:00|31515.1|31433.6|31517.2|31434.5|31520.4|31438.8|31500.4|31422.5|587
1584511200000|2020-03-18 06:00:00|31517.1|31436.5|31527|31450.6|31540.5|31464.7|31514.2|31436.5|666
1584511500000|2020-03-18 06:05:00|31526.8|31452|31571.6|31491.3|31581.9|31505|31522.4|31449.3|701
1584511800000|2020-03-18 06:10:00|31571.7|31490|31542.6|31469.6|31580.4|31498|31537|31460.5|650
1584512100000|2020-03-18 06:15:00|31541.7|31470.7|31558.8|31482.5|31581|31496.1|31541.7|31465.2|674
1584512400000|2020-03-18 06:20:00|31560.8|31480.3|31569.5|31490.8|31582.6|31497.9|31545|31466.6|619
1584512700000|2020-03-18 06:25:00|31570.8|31490|31566.6|31485.5|31573.6|31491.8|31557.9|31478.8|609
1584513000000|2020-03-18 06:30:00|31569.5|31485.2|31564.7|31483.5|31578|31493.4|31555.6|31479.1|619
1584513300000|2020-03-18 06:35:00|31562|31484.3|31561.9|31485.6|31571.2|31496.9|31556.7|31481.5|596
1584513600000|2020-03-18 06:40:00|31562.2|31486|31570.9|31495.1|31577.9|31501.1|31555.3|31480.2|631
1584513900000|2020-03-18 06:45:00|31565.5|31494.3|31571.3|31499.1|31583.6|31509.5|31560.4|31492.6|672
1584514200000|2020-03-18 06:50:00|31573.1|31498.8|31576|31507.4|31584.9|31513.1|31565.9|31497.3|687
1584514500000|2020-03-18 06:55:00|31574.8|31508|31646.5|31543.8|31651.8|31548.9|31561.3|31482.7|678
1584514800000|2020-03-18 07:00:00|31645.1|31544.4|31634|31539.9|31658.3|31562.7|31630.7|31526.5|742
1584515100000|2020-03-18 07:05:00|31635.2|31541.1|31643.4|31567.4|31656.8|31576.2|31633.4|31532|789
1584515400000|2020-03-18 07:10:00|31643.8|31567.7|31616.9|31494.9|31655.3|31587|31593.1|31485.6|817
1584515700000|2020-03-18 07:15:00|31615.5|31492.1|31635.2|31559.5|31642.2|31559.5|31591.3|31480|773
1584516000000|2020-03-18 07:20:00|31638.7|31548.2|31613|31528.4|31651.8|31564.7|31607.5|31522|756
1584516300000|2020-03-18 07:25:00|31610.7|31527.6|31615|31549.6|31654.7|31581.4|31602.7|31524.5|783
1584516600000|2020-03-18 07:30:00|31617.6|31552.2|31644.4|31584|31649.5|31588.1|31590.5|31486.9|798
1584516900000|2020-03-18 07:35:00|31646.1|31584.7|31652.9|31597.1|31659.9|31609.9|31630.8|31573.1|827
1584517200000|2020-03-18 07:40:00|31652.8|31601.6|31672.5|31613.5|31680.4|31624|31652.8|31598.2|829
1584517500000|2020-03-18 07:45:00|31671.7|31612.5|31862|31662.5|31868.4|31704.9|31671.2|31611.1|831
1584517800000|2020-03-18 07:50:00|31862.2|31662.6|31775.9|31725.9|31869.8|31730.1|31773.9|31619.1|768
1584518100000|2020-03-18 07:55:00|31775.6|31725.6|31839.8|31789.8|31860.7|31809|31775.6|31725.6|811
1584518400000|2020-03-18 08:00:00|31841.4|31791.4|31863|31810.5|31892.5|31814.7|31826.5|31749.5|834
1584518700000|2020-03-18 08:05:00|31864.9|31811.3|31833.6|31783.6|31900.6|31839.5|31832.7|31782.7|818
1584519000000|2020-03-18 08:10:00|31833.9|31783.9|31795.1|31745.1|31842.5|31810|31777.7|31731.4|802
1584519300000|2020-03-18 08:15:00|31794.3|31744.3|31798|31748|31815.3|31765.3|31791.8|31741.8|770
1584519600000|2020-03-18 08:20:00|31797.3|31747.3|31831.8|31781.8|31839.6|31789.6|31785.8|31735.8|789
1584519900000|2020-03-18 08:25:00|31831.4|31781.4|31845.4|31795.4|31850|31820.6|31806.2|31773|781
1584520200000|2020-03-18 08:30:00|31844.5|31794.5|31818.2|31798.2|31859.8|31809.8|31809.1|31770.9|755
1584520500000|2020-03-18 08:35:00|31817.6|31797.6|31813.5|31793.5|31825.4|31805.4|31805|31785|724
1584520800000|2020-03-18 08:40:00|31813.8|31793.8|31801|31781|31824.5|31804.5|31800.9|31780.9|693
1584521100000|2020-03-18 08:45:00|31803.3|31783.3|31832.1|31782.1|31838.7|31805.8|31788.8|31768.8|779
1584521400000|2020-03-18 08:50:00|31832.6|31782.6|31893.6|31843.6|31899.9|31849.9|31814.9|31773|778
1584521700000|2020-03-18 08:55:00|31890.6|31840.6|31858.6|31808.6|31892.1|31858.3|31855.6|31805.6|782
1584522000000|2020-03-18 09:00:00|31858.2|31808.2|31848.1|31798.1|31860.4|31810.4|31824.1|31773.3|777
1584522300000|2020-03-18 09:05:00|31849.9|31799.9|31844.6|31794.6|31856|31806|31821.4|31777.8|813
1584522600000|2020-03-18 09:10:00|31842.5|31792.5|31856.1|31806.1|31871.6|31828.5|31814|31759.2|808
1584522900000|2020-03-18 09:15:00|31855.5|31805.5|31845.6|31780.9|31859.7|31823.2|31821.5|31766.9|771
1584523200000|2020-03-18 09:20:00|31845.8|31780.4|31837.7|31771.3|31845.8|31792.5|31794.2|31729.7|749
1584523500000|2020-03-18 09:25:00|31836|31775.4|31833.6|31774.1|31851.4|31779.4|31789.1|31724.6|793
1584523800000|2020-03-18 09:30:00|31837.8|31772.4|31809.8|31736.4|31848.6|31785.8|31780.5|31729.5|790
1584524100000|2020-03-18 09:35:00|31810.4|31737.8|31792.8|31734.4|31820.8|31761.8|31766.4|31703|818
1584524400000|2020-03-18 09:40:00|31793.2|31734.3|31775.7|31724.3|31798.6|31741.8|31761.4|31707.2|752
1584524700000|2020-03-18 09:45:00|31775.5|31724.2|31809.2|31748.9|31827.5|31762.1|31753.4|31696.5|810
1584525000000|2020-03-18 09:50:00|31808.6|31749.7|31841.1|31791.1|31844|31794|31803.8|31747|763
1584525300000|2020-03-18 09:55:00|31838.1|31788.1|31869.2|31819.2|32013.4|31893.9|31808.4|31770.2|769
1584525600000|2020-03-18 10:00:00|31870.6|31820.6|31826.3|31776.3|31880.6|31830.6|31811.5|31723.1|787
1584525900000|2020-03-18 10:05:00|31824.9|31774.9|31826.1|31776.1|31835.1|31795.4|31794.7|31744.7|794
1584526200000|2020-03-18 10:10:00|31825.6|31775.6|31817.8|31767.8|31837.9|31787.9|31801.7|31751.7|809
1584526500000|2020-03-18 10:15:00|31818|31768|31786.1|31766.1|31825.2|31778|31776.1|31742.7|764
1584526800000|2020-03-18 10:20:00|31785.7|31765.7|31782.4|31732.4|31804.8|31772.8|31776.9|31726.9|751
1584527100000|2020-03-18 10:25:00|31782.2|31732.2|31778.6|31728.6|31803|31767.8|31772.6|31725.2|735
1584527400000|2020-03-18 10:30:00|31778.4|31728.4|31812.6|31762.6|31840.4|31792.2|31760.7|31714.1|773
1584527700000|2020-03-18 10:35:00|31813.1|31763.1|31832.4|31782.4|31862.1|31812.1|31811.7|31763.1|802
1584528000000|2020-03-18 10:40:00|31832.5|31782.5|31813.1|31763.1|31836.7|31786.7|31782|31737.7|729
1584528300000|2020-03-18 10:45:00|31816.3|31766.3|31807.2|31757.2|31842|31800.1|31786.4|31736.4|786
1584528600000|2020-03-18 10:50:00|31806.9|31756.9|31829.1|31779.1|31833.3|31788.7|31798.2|31748.2|784
1584528900000|2020-03-18 10:55:00|31829|31779|31826.1|31776.1|31839.5|31789.5|31806.3|31756.3|678
1584529200000|2020-03-18 11:00:00|31825.8|31775.8|31821.1|31771.1|31832.6|31782.6|31809.4|31759.4|662
1584529500000|2020-03-18 11:05:00|31821.2|31771.2|31847.1|31797.1|31848|31798|31819.4|31769.4|710
1584529800000|2020-03-18 11:10:00|31847.9|31797.9|31870.2|31820.2|31885.3|31850.9|31841|31791|733
1584530100000|2020-03-18 11:15:00|31869.9|31819.9|31896.6|31846.6|31919|31869|31869.9|31819.9|751
1584530400000|2020-03-18 11:20:00|31896.9|31846.9|31857.1|31807.1|31900.4|31850.4|31855.2|31805.2|765
1584530700000|2020-03-18 11:25:00|31861.4|31811.4|31879.5|31829.5|31894.2|31853.8|31853.5|31809.1|745
1584531000000|2020-03-18 11:30:00|31880.2|31830.2|31891.5|31841.5|31897.8|31847.8|31866.9|31816.9|734
1584531300000|2020-03-18 11:35:00|31890.8|31840.8|31887.8|31837.8|31905.6|31855.6|31882.6|31832.6|685
1584531600000|2020-03-18 11:40:00|31889.8|31839.8|31967|31914.7|31968|31916.9|31887.1|31837.1|763
1584531900000|2020-03-18 11:45:00|31967.4|31913.4|31929.4|31909.4|31971.2|31923.4|31905|31864.6|785
1584532200000|2020-03-18 11:50:00|31929.6|31909.6|31930.7|31880.7|31951.4|31914.9|31910.7|31870|727
1584532500000|2020-03-18 11:55:00|31930.1|31880.1|31963.9|31913.9|31967.7|31917.7|31917.7|31879.9|757
1584532800000|2020-03-18 12:00:00|31963.7|31913.7|31963.8|31913.8|31982.4|31932.4|31946.1|31911.4|760
1584533100000|2020-03-18 12:05:00|31962.9|31912.9|31991.4|31941.4|31993.5|31955.7|31947.3|31905.5|726
1584533400000|2020-03-18 12:10:00|31991.5|31941.5|32026|31954.5|32037.9|31968.4|31964.8|31922.6|733
1584533700000|2020-03-18 12:15:00|32025.8|31955|32034.3|32014.3|32125.5|32026.3|31984.8|31931.9|747
1584534000000|2020-03-18 12:20:00|32039.3|32019.3|32051.4|32001.4|32122.1|32068|32034.6|31983.8|819
1584534300000|2020-03-18 12:25:00|32051.2|32001.2|32035.9|31947.3|32051.2|32009.6|31989.8|31914.4|765
1584534600000|2020-03-18 12:30:00|32036.9|31946.8|31972.4|31913.4|32041.7|31971|31958.4|31904.6|732
1584534900000|2020-03-18 12:35:00|31972.1|31917.7|31934.9|31914.9|31984.2|31934.2|31920|31875.5|768
1584535200000|2020-03-18 12:40:00|31935.9|31915.9|32010.8|31960.8|32035.7|31968.2|31934.8|31913.7|811
1584535500000|2020-03-18 12:45:00|32010.2|31960.2|32008.1|31952.3|32086.7|32021.3|31993.3|31923.4|790
1584535800000|2020-03-18 12:50:00|32006.5|31951.7|32096.9|32024.4|32109.9|32039.3|32005.4|31949.1|786
1584536100000|2020-03-18 12:55:00|32098.6|32022.7|32163.5|32112.1|32176.2|32120.5|32098|32022.7|814
1584536400000|2020-03-18 13:00:00|32163.2|32110.3|32134.9|32084.9|32176.1|32122.6|32130.9|32080.9|766
1584536700000|2020-03-18 13:05:00|32134.1|32084.1|32129.5|32109.5|32149.7|32112.6|32123.3|32077.4|740
1584537000000|2020-03-18 13:10:00|32129.6|32109.6|32161.2|32111.2|32167.4|32126.7|32108.1|32072.6|729
1584537300000|2020-03-18 13:15:00|32160.1|32110.1|32183.7|32133.7|32216.3|32171.8|32144.5|32106.1|768
1584537600000|2020-03-18 13:20:00|32184.9|32134.9|32169.8|32119.8|32208.2|32154|32169.8|32119.8|732
1584537900000|2020-03-18 13:25:00|32172.9|32122.9|32204.1|32125.7|32238.3|32163.1|32172.9|32115.7|710
1584538200000|2020-03-18 13:30:00|32203.3|32125.2|32216.6|32114.4|32267.5|32184.3|32188.3|32107.5|787
1584538500000|2020-03-18 13:35:00|32215.2|32115.7|32257.5|32160.2|32275.3|32186.5|32215.2|32115.7|784
1584538800000|2020-03-18 13:40:00|32255.7|32164.7|32246.4|32192.5|32257.3|32218|32212.4|32155.2|809
1584539100000|2020-03-18 13:45:00|32244|32194|32277.3|32227.3|32285.5|32235.5|32244|32188.1|800
1584539400000|2020-03-18 13:50:00|32278.1|32228.1|32243.1|32187.5|32283.9|32233.9|32237.3|32181.4|799
1584539700000|2020-03-18 13:55:00|32238.1|32188.1|32246.7|32196.7|32253.4|32209.7|32219.1|32160.1|834
1584540000000|2020-03-18 14:00:00|32246.6|32196.6|32246.5|32196.5|32262.3|32212.3|32205.6|32155.6|819
1584540300000|2020-03-18 14:05:00|32245.1|32195.1|32220|32159.9|32250.4|32200.4|32185.6|32125.8|802
1584540600000|2020-03-18 14:10:00|32219.8|32160|32247.6|32197.6|32270.5|32220.5|32219.8|32158.6|771
1584540900000|2020-03-18 14:15:00|32248.1|32198.1|32315.9|32265.9|32333|32270.4|32246.3|32174.6|811
1584541200000|2020-03-18 14:20:00|32317.1|32267.1|32303.7|32235.5|32345.2|32295.2|32296|32209.7|794
1584541500000|2020-03-18 14:25:00|32303.2|32236.6|32313.9|32263.9|32328|32278|32297|32232.1|793
1584541800000|2020-03-18 14:30:00|32313.4|32263.4|32365|32315|32370.2|32320.2|32306.5|32256.5|777
1584542100000|2020-03-18 14:35:00|32364.9|32314.9|32363.5|32297.2|32409.2|32351.6|32356.5|32295.1|798
1584542400000|2020-03-18 14:40:00|32363.2|32302.4|32388.5|32317.1|32409.7|32332.4|32340|32272.9|818
1584542700000|2020-03-18 14:45:00|32382.6|32319.9|32346.2|32296.2|32388.2|32338|32338|32288.7|771
1584543000000|2020-03-18 14:50:00|32345.4|32295.4|32424.7|32363.2|32427.4|32366.6|32332.9|32282.9|782
1584543300000|2020-03-18 14:55:00|32425.8|32359.3|32668.7|32545.2|32703|32545.4|32419.6|32357.7|526
1584543600000|2020-03-18 15:00:00|32674.5|32537.7|32676.7|32600.3|32740.3|32657.2|32642|32507.4|837
1584543900000|2020-03-18 15:05:00|32677|32600.5|32632.4|32543.3|32713.7|32643.5|32625|32459.6|771
1584544200000|2020-03-18 15:10:00|32633.5|32542.2|32602.5|32476.7|32653.6|32562.2|32547.8|32458|784
1584544500000|2020-03-18 15:15:00|32602.4|32476.2|32619.7|32514.6|32640.6|32540.6|32592.1|32459.8|807
1584544800000|2020-03-18 15:20:00|32621|32510.5|32646.6|32542.2|32654.2|32551.6|32597.2|32487.3|777
1584545100000|2020-03-18 15:25:00|32646.7|32540.8|32624.1|32520.7|32655.3|32561.6|32597.7|32488.1|808
1584545400000|2020-03-18 15:30:00|32609.1|32515.8|32567.1|32504.8|32632|32546.9|32565.6|32473.2|787
1584545700000|2020-03-18 15:35:00|32568.7|32518.5|32634.6|32580.2|32658.7|32588.8|32565.1|32511|816
1584546000000|2020-03-18 15:40:00|32634.2|32579.8|32634|32553.8|32657.5|32595.8|32618.4|32542.6|798
1584546300000|2020-03-18 15:45:00|32651.3|32555|32634.1|32584.1|32680.9|32617.7|32624|32551.1|774
1584546600000|2020-03-18 15:50:00|32634|32584|32590.7|32518.1|32647.4|32584.2|32544.9|32475.5|839
1584546900000|2020-03-18 15:55:00|32591.7|32516.8|32688|32638|32730.4|32648.7|32584.5|32482.5|840
1584547200000|2020-03-18 16:00:00|32689.6|32639.6|32671.1|32599.4|32745.7|32658.5|32657.6|32554.2|831
1584547500000|2020-03-18 16:05:00|32670.9|32594.6|32663.1|32596.5|32731.2|32630.8|32633.7|32571|823
1584547800000|2020-03-18 16:10:00|32663.2|32596.4|32639.4|32552.1|32739.9|32617.9|32614.5|32525.8|809
1584548100000|2020-03-18 16:15:00|32641.4|32557.1|32682.7|32575|32697.7|32592.8|32586.4|32510.8|819
1584548400000|2020-03-18 16:20:00|32682.6|32578.7|32608.9|32518.7|32719.4|32582.3|32523.3|32302|783
1584548700000|2020-03-18 16:25:00|32608.7|32516.8|32684.4|32507.3|32737.2|32584.2|32577.1|32482.7|808
1584549000000|2020-03-18 16:30:00|32685.4|32506.6|32700.3|32526.3|32703.6|32531.7|32658.2|32497.2|755
1584549300000|2020-03-18 16:35:00|32699.5|32527.3|32644.9|32479.7|32752.1|32569.2|32573.4|32461.9|773
1584549600000|2020-03-18 16:40:00|32640.5|32483.6|32693.8|32492.8|32721.8|32559.5|32625|32472.8|677
1584549900000|2020-03-18 16:45:00|32694.1|32493.6|32692.1|32599.9|32747.8|32599.9|32639.3|32491.3|744
1584550200000|2020-03-18 16:50:00|32688.1|32601.2|32745.6|32625.2|32817.8|32669.9|32681.8|32566.2|799
1584550500000|2020-03-18 16:55:00|32753.2|32616.2|32868.7|32715.5|32886.2|32718.2|32727.7|32607.5|844
1584550800000|2020-03-18 17:00:00|32873.8|32708.5|32813|32681.6|32897.2|32758.8|32806.2|32660.8|776
1584551100000|2020-03-18 17:05:00|32813.3|32688.5|32816.4|32672.1|32873.4|32748.8|32784|32651.6|779
1584551400000|2020-03-18 17:10:00|32814.4|32672.8|32772.6|32686.1|32861.1|32695.5|32747|32626.2|754
1584551700000|2020-03-18 17:15:00|32772.7|32681.6|32745.4|32675.8|32835|32704.5|32726.2|32608|713
1584552000000|2020-03-18 17:20:00|32752.7|32686.3|32743.6|32668.4|32854.4|32718.4|32737.1|32632.7|713
1584552300000|2020-03-18 17:25:00|32749.2|32660.2|32731.4|32641|32838.2|32684.7|32690.2|32596.1|772
1584552600000|2020-03-18 17:30:00|32730.4|32634.5|32687.6|32535.8|32806.6|32659.5|32600|32468|762
1584552900000|2020-03-18 17:35:00|32688|32554.9|32724.8|32592.6|32735.8|32619.8|32648.3|32508.3|741
1584553200000|2020-03-18 17:40:00|32724.5|32592.3|32694.4|32581.3|32760.9|32620.6|32667.1|32546|695
1584553500000|2020-03-18 17:45:00|32695.9|32580.8|32701.6|32545.1|32790.4|32602.1|32667.4|32542.3|750
1584553800000|2020-03-18 17:50:00|32705.5|32549.9|32678.7|32593.1|32766.3|32620.6|32662|32522.9|705
1584554100000|2020-03-18 17:55:00|32686.4|32594.6|32681.7|32598.3|32783.6|32697.8|32648.5|32545.2|695
1584554400000|2020-03-18 18:00:00|32678.4|32594.2|32708.3|32658.3|32731.5|32658.6|32664.7|32575.9|737
1584554700000|2020-03-18 18:05:00|32709.4|32656.6|32753.7|32669.7|32800.6|32699.1|32699|32607.2|694
1584555000000|2020-03-18 18:10:00|32749.8|32680.3|32723.9|32629.6|32774.8|32692.7|32709.2|32613|701
1584555300000|2020-03-18 18:15:00|32717.8|32637.6|32681.6|32527.1|32772.8|32641.5|32658.9|32502|623
1584555600000|2020-03-18 18:20:00|32683.2|32526.5|32640.6|32462|32703|32535|32598.2|32432|753
1584555900000|2020-03-18 18:25:00|32637.4|32459.2|32610.6|32436.5|32668.3|32474.5|32560.1|32405.3|813
1584556200000|2020-03-18 18:30:00|32610.7|32436.6|32597.3|32450.8|32667.7|32495.6|32590.1|32426|822
1584556500000|2020-03-18 18:35:00|32609.4|32444.9|32636.2|32476.5|32645.3|32476.5|32568.7|32417|770
1584556800000|2020-03-18 18:40:00|32637|32475.2|32633.3|32455|32660|32476|32586.4|32420|791
1584557100000|2020-03-18 18:45:00|32634.1|32455.5|32713.2|32517.4|32790.5|32613.8|32629.3|32445.3|419
1584557400000|2020-03-18 18:50:00|32707.6|32491|32613.5|32481.1|32721.7|32518.8|32607.3|32430.4|71
1584557700000|2020-03-18 18:55:00|32605.3|32463|32591.6|32454.9|32662.7|32509.8|32543.7|32398.5|747
1584558000000|2020-03-18 19:00:00|32588.9|32450.8|32626.4|32467.4|32658.5|32498.3|32552.2|32422.2|708
1584558300000|2020-03-18 19:05:00|32627|32484.8|32636.4|32492.9|32685.5|32530.1|32592.4|32450|746
1584558600000|2020-03-18 19:10:00|32615.8|32504.7|32589.4|32429.5|32670|32528.4|32548.1|32394.4|763
1584558900000|2020-03-18 19:15:00|32588.5|32434.1|32545.5|32406.5|32634.9|32477.9|32533.9|32381.4|775
1584559200000|2020-03-18 19:20:00|32537|32434.8|32533.5|32377.9|32595|32443.1|32499.2|32343.3|756
1584559500000|2020-03-18 19:25:00|32519.7|32386.7|32501.5|32365.8|32555|32423.8|32480.9|32335|671
1584559800000|2020-03-18 19:30:00|32508.4|32375.3|32555.1|32336.3|32595.2|32421.9|32477|32333|670
1584560100000|2020-03-18 19:35:00|32554.4|32336.5|32544|32369.1|32589.6|32426.9|32514.2|32335.7|630
1584560400000|2020-03-18 19:40:00|32575.6|32360.5|32543.4|32367.2|32595.9|32432.5|32508.2|32353.6|695
1584560700000|2020-03-18 19:45:00|32563.6|32377.7|32544.2|32374.3|32579|32427.6|32532.2|32344.1|573
1584561000000|2020-03-18 19:50:00|32554.6|32369.4|32526.5|32370.7|32570|32410.3|32506.9|32350.8|596
1584561300000|2020-03-18 19:55:00|32522.3|32373.8|32524.3|32354.6|32569.6|32390.7|32487.4|32327.6|612
1584561600000|2020-03-18 20:00:00|32528.9|32358.2|32503.7|32351.5|32554.9|32380.1|32468.4|32301.7|595
1584561900000|2020-03-18 20:05:00|32506.8|32342.5|32494.1|32343.5|32543.9|32369.2|32474.2|32312.8|492
1584562200000|2020-03-18 20:10:00|32503.8|32322.4|32485.6|32306.1|32524.4|32356.6|32461.7|32297.8|486
1584562500000|2020-03-18 20:15:00|32499.6|32303.7|32518|32333.3|32529.6|32362.3|32460.4|32303.7|445
1584562800000|2020-03-18 20:20:00|32494.6|32338.7|32487.2|32333.3|32527.1|32362.2|32449.2|32292.1|425
1584563100000|2020-03-18 20:25:00|32493.3|32333|32519.8|32297.9|32541.3|32351|32444|32295.9|373
1584563400000|2020-03-18 20:30:00|32485.1|32323.6|32499.4|32301.9|32555|32356.1|32454.3|32281.7|572
1584563700000|2020-03-18 20:35:00|32500|32283.1|32495.7|32343.3|32560|32346|32450.1|32279.4|523
1584564000000|2020-03-18 20:40:00|32498.9|32340.3|32505.4|32285.2|32560|32342.2|32456|32281|718
1584564300000|2020-03-18 20:45:00|32512.4|32285.1|32467|32319|32558.6|32326|32456.4|32277.4|631
1584564600000|2020-03-18 20:50:00|32471.1|32315.6|32471.9|32316.9|32576.5|32321|32450.3|32253.5|524
1584564900000|2020-03-18 20:55:00|32471|32316.4|32510.9|32283.5|32562.8|32321.5|32443.6|32227.4|284
1584565200000|2020-03-18 21:00:00|32504.1|32284.9|32494.6|32204.2|32522.5|32291.7|32481.3|32204.2|16
1584565500000|2020-03-18 21:05:00|32483.5|32207.2|32445.2|32145.2|32538.2|32238.2|32441.8|32141.8|13
1584565800000|2020-03-18 21:10:00|32443.5|32143.5|32483.5|32209.8|32534.8|32234.8|32443.5|32143.5|15
1584566100000|2020-03-18 21:15:00|32497.1|32197.1|32496.1|32226.1|32544.1|32244.1|32483.5|32197.1|15
1584566400000|2020-03-18 21:20:00|32496.3|32225.9|32481|32220.9|32552.9|32252.9|32481|32211.3|14
1584566700000|2020-03-18 21:25:00|32482|32220.2|32481|32220.9|32531.3|32231.3|32481|32208|8
1584567000000|2020-03-18 21:30:00|32521.8|32221.8|32462.3|32162.3|32542.3|32242.3|32462.3|32162.3|62
1584567300000|2020-03-18 21:35:00|32463.1|32163.1|32434.5|32134.5|32463.1|32163.1|32434.5|32134.5|10
1584567600000|2020-03-18 21:40:00|32435|32135|32450.1|32150.1|32465.4|32165.4|32434.5|32134.5|9
1584567900000|2020-03-18 21:45:00|32444.6|32144.6|32444.6|32144.6|32462|32162|32444.6|32144.6|14
1584568200000|2020-03-18 21:50:00|32454.8|32154.8|32444.6|32144.6|32480.7|32180.7|32444.6|32144.6|5
1584568500000|2020-03-18 21:55:00|32475.3|32175.3|32461.6|32161.6|32475.3|32175.3|32459.1|32159.1|3
1584568800000|2020-03-18 22:00:00|32487.9|32187.9|32480.9|32180.9|32489.8|32189.8|32442.8|32142.8|88
1584569100000|2020-03-18 22:05:00|32480.6|32180.6|32486|32186|32501.2|32201.2|32450|32150|129
1584569400000|2020-03-18 22:10:00|32485|32185|32477.1|32177.1|32486.2|32186.2|32450|32150|140
1584569700000|2020-03-18 22:15:00|32477.3|32177.3|32510.6|32210.6|32510.8|32210.8|32460.1|32160.1|116
1584570000000|2020-03-18 22:20:00|32517|32217|32487.4|32187.4|32527.5|32227.5|32456.7|32156.7|330
1584570300000|2020-03-18 22:25:00|32507.1|32207.1|32536|32236|32541.1|32241.1|32479.6|32180.6|263
1584570600000|2020-03-18 22:30:00|32533.2|32233.2|32520.3|32220.3|32534.5|32234.5|32485.3|32190.2|253
1584570900000|2020-03-18 22:35:00|32525.6|32225.6|32514.6|32214.6|32531.9|32231.9|32485.3|32193.1|402
1584571200000|2020-03-18 22:40:00|32514.8|32214.8|32508.9|32208.9|32516.8|32216.8|32462.5|32180.3|467
1584571500000|2020-03-18 22:45:00|32514.7|32214.7|32501.3|32201.3|32530.9|32230.9|32462.5|32176.9|485
1584571800000|2020-03-18 22:50:00|32518|32218|32475.5|32175.5|32519.5|32219.5|32432.1|32145.1|551
1584572100000|2020-03-18 22:55:00|32475.7|32175.7|32421.3|32121.3|32479.6|32225.8|32400.7|32100.7|115
1584572400000|2020-03-18 23:00:00|32429.5|32129.5|32358.7|32058.7|32465.4|32165.4|32307.5|32052.2|336
1584572700000|2020-03-18 23:05:00|32354.7|32054.7|32374.3|32135|32473.8|32175.9|32307.5|32046|313
1584573000000|2020-03-18 23:10:00|32428|32128|32448.7|32148.7|32466.5|32168.2|32374.3|32123|272
1584573300000|2020-03-18 23:15:00|32449|32149|32429.8|32129.8|32451.8|32153.3|32369.3|32124.3|494
1584573600000|2020-03-18 23:20:00|32427|32130|32435|32137|32442.8|32150.7|32369.1|32126.7|504
1584573900000|2020-03-18 23:25:00|32434|32136|32414|32115|32444.1|32182|32366.6|32110.7|305
1584574200000|2020-03-18 23:30:00|32415.3|32115.3|32374.8|32157.3|32420|32175.6|32366.2|32097.3|178
1584574500000|2020-03-18 23:35:00|32359.5|32144.1|32363|32063|32390.5|32144.1|32335.7|32053.7|268
1584574800000|2020-03-18 23:40:00|32363.5|32063.5|32423|32123|32438.7|32185.1|32334.5|32061|263
1584575100000|2020-03-18 23:45:00|32424|32124|32401.5|32101.5|32432.6|32187|32372.5|32091.9|271
1584575400000|2020-03-18 23:50:00|32417.7|32117.7|32391|32091|32423.7|32171.6|32363.6|32090.8|232
1584575700000|2020-03-18 23:55:00|32389.8|32092|32392|32174|32435.8|32201.6|32351.8|32082.2|265
1584576000000|2020-03-19 00:00:00|32386|32171|32411|32212|32475|32263.3|32368.9|32153.4|299
1584576300000|2020-03-19 00:05:00|32412|32213|32409|32210|32459.3|32247.7|32376|32177|304
1584576600000|2020-03-19 00:10:00|32407|32208|32388|32190|32459.3|32245.6|32372|32177|264
1584576900000|2020-03-19 00:15:00|32389|32192|32403|32206|32445.3|32232.8|32385|32187|262
1584577200000|2020-03-19 00:20:00|32400|32204|32412|32215|32445.2|32232.8|32394|32198|262
1584577500000|2020-03-19 00:25:00|32460.1|32248.3|32410|32213|32470.6|32248.3|32404|32192.7|163
1584577800000|2020-03-19 00:30:00|32460.1|32248.3|32479.4|32279.9|32506.9|32293.7|32408|32197.5|323
1584578100000|2020-03-19 00:35:00|32478.4|32277.9|32500.3|32275.2|32538.2|32312.5|32458.3|32236|603
1584578400000|2020-03-19 00:40:00|32514|32239|32485.7|32253.9|32532.7|32306|32470.6|32208.1|683
1584578700000|2020-03-19 00:45:00|32486.8|32251|32494|32271.1|32508.3|32298.6|32451|32201|718
1584579000000|2020-03-19 00:50:00|32487.7|32275.2|32532|32348.4|32548.1|32368.8|32463.3|32247.4|761
1584579300000|2020-03-19 00:55:00|32544.1|32358.9|32562.5|32362.3|32569.3|32384.2|32522.7|32344.3|744
1584579600000|2020-03-19 01:00:00|32561.5|32363.9|32530.7|32348|32565.4|32390.3|32521.7|32334.2|720
1584579900000|2020-03-19 01:05:00|32532.7|32343.6|32581.1|32383.3|32581.1|32387.8|32522.5|32331.1|717
1584580200000|2020-03-19 01:10:00|32569.8|32386|32588.2|32388.1|32609.5|32422|32558.2|32364.6|750
1584580500000|2020-03-19 01:15:00|32588.9|32387.1|32566.4|32369.4|32591.2|32412.2|32556.3|32366|736
1584580800000|2020-03-19 01:20:00|32565.3|32372|32538.2|32356.7|32567.4|32383.5|32527.5|32322|717
1584581100000|2020-03-19 01:25:00|32534.9|32351.4|32544.6|32344.7|32563.6|32376.2|32529.7|32321|695
1584581400000|2020-03-19 01:30:00|32541.6|32345.9|32507|32323.1|32546.5|32352.4|32492.8|32283|732
1584581700000|2020-03-19 01:35:00|32506.7|32323.7|32516.7|32324.3|32529.3|32339.1|32497.8|32309.8|657
1584582000000|2020-03-19 01:40:00|32515|32326.9|32570.8|32368.8|32592|32387.4|32503.3|32315.3|704
1584582300000|2020-03-19 01:45:00|32569.1|32370.3|32557.9|32350.4|32575.7|32389.3|32544.6|32339.1|631
1584582600000|2020-03-19 01:50:00|32556|32351.4|32548.2|32342|32561.2|32362.2|32527.3|32334|607
1584582900000|2020-03-19 01:55:00|32549.9|32342.5|32556|32305.2|32571.1|32376.6|32534.2|32278|707
1584583200000|2020-03-19 02:00:00|32552.7|32305.3|32549.1|32322.2|32580.9|32332.6|32520.5|32254.4|735
1584583500000|2020-03-19 02:05:00|32547.4|32320.8|32562.3|32342.6|32574.6|32354.7|32538.3|32306.6|717
1584583800000|2020-03-19 02:10:00|32562.4|32342.4|32608.7|32400.6|32633.2|32403.8|32552.7|32335.5|740
1584584100000|2020-03-19 02:15:00|32608.3|32401|32562.1|32297.9|32654.7|32409.7|32543.7|32250.3|622
1584584400000|2020-03-19 02:20:00|32568.1|32291.3|32555.8|32314.3|32598.8|32341.3|32530.2|32269.9|681
1584584700000|2020-03-19 02:25:00|32555.7|32314.2|32540.1|32339.1|32582.7|32344|32530|32289.6|641
1584585000000|2020-03-19 02:30:00|32536|32336.6|32501.6|32357.5|32580.3|32375.8|32488.3|32313.2|641
1584585300000|2020-03-19 02:35:00|32503.3|32355.5|32495.8|32361.3|32517.1|32377.7|32477.7|32307.7|610
1584585600000|2020-03-19 02:40:00|32495.2|32361|32498.7|32374.3|32516.9|32384.6|32481.8|32358.2|527
1584585900000|2020-03-19 02:45:00|32497.8|32375.9|32493.5|32367.7|32517.6|32383.2|32472.3|32315.7|638
1584586200000|2020-03-19 02:50:00|32494|32367|32561.5|32363.2|32591.2|32395.4|32470.8|32352.9|626
1584586500000|2020-03-19 02:55:00|32561.6|32363.7|32638.5|32451.1|32658.5|32463.3|32541.4|32362.5|710
1584586800000|2020-03-19 03:00:00|32637.8|32450.8|32712.6|32447.2|32713.9|32464.7|32592|32418.1|693
1584587100000|2020-03-19 03:05:00|32712.3|32448.2|32675.8|32453.9|32759|32584|32641|32413|706
1584587400000|2020-03-19 03:10:00|32670.1|32456.5|32696.6|32570.8|32748.3|32602.2|32660|32451.3|637
1584587700000|2020-03-19 03:15:00|32692.4|32574.5|32694.8|32562|32719.6|32583.4|32678.2|32544.6|536
1584588000000|2020-03-19 03:20:00|32695.6|32560.5|32710.6|32574.2|32718.9|32591.5|32662.2|32558.5|657
1584588300000|2020-03-19 03:25:00|32712.7|32570.8|32666.1|32565.6|32718.7|32591.7|32659.1|32554.7|673
1584588600000|2020-03-19 03:30:00|32666.8|32564.8|32641.9|32538.8|32673.7|32583.1|32597.7|32481.2|761
1584588900000|2020-03-19 03:35:00|32641.6|32537.8|32631.4|32537.3|32667.4|32558.7|32624.2|32521.5|668
1584589200000|2020-03-19 03:40:00|32630.9|32536.7|32617|32342.8|32643|32543|32572.6|32298.3|708
1584589500000|2020-03-19 03:45:00|32617.8|32343.1|32642.6|32408.5|32657.4|32422.7|32557.6|32289.5|600
1584589800000|2020-03-19 03:50:00|32642.5|32410.7|32618.1|32419.6|32677.8|32526.5|32592.8|32378.9|566
1584590100000|2020-03-19 03:55:00|32615.1|32425.6|32647.5|32395.1|32666|32449.7|32576|32309.4|590
1584590400000|2020-03-19 04:00:00|32650.8|32392.4|32545.9|32295.2|32651.5|32452.4|32517.1|32283.1|700
1584590700000|2020-03-19 04:05:00|32546|32297.4|32585.8|32399.4|32633.7|32425.3|32534.6|32277.7|635
1584591000000|2020-03-19 04:10:00|32586.8|32414.1|32585.4|32311|32636.1|32444.7|32544.2|32295.5|689
1584591300000|2020-03-19 04:15:00|32602.8|32307|32616.5|32436|32637.3|32439.7|32546.7|32300.2|654
1584591600000|2020-03-19 04:20:00|32616.9|32434.7|32585.6|32334.4|32648.9|32455.4|32554.8|32300.5|589
1584591900000|2020-03-19 04:25:00|32585.8|32334.6|32594.4|32431.5|32641.3|32443.4|32562.3|32315.2|632
1584592200000|2020-03-19 04:30:00|32585|32429.4|32582.1|32400|32621|32449|32530.2|32294.9|696
1584592500000|2020-03-19 04:35:00|32582|32381.8|32546.4|32410.6|32596.6|32428.4|32521.3|32289.6|685
1584592800000|2020-03-19 04:40:00|32557.2|32397.9|32569|32453.4|32576.7|32458.5|32523.1|32397.6|660
1584593100000|2020-03-19 04:45:00|32569.3|32450.9|32559.4|32455.9|32588.3|32472.9|32529.7|32366.6|572
1584593400000|2020-03-19 04:50:00|32556.6|32457.9|32536.9|32446.3|32573.6|32475.6|32505.4|32341.5|595
1584593700000|2020-03-19 04:55:00|32538.4|32444.5|32527.3|32450.5|32549.9|32463.5|32508.4|32408.9|593
1584594000000|2020-03-19 05:00:00|32526.8|32450|32504.6|32425.7|32541.7|32458.9|32501.3|32398.7|644
1584594300000|2020-03-19 05:05:00|32507.2|32423.2|32516.4|32415.9|32531.9|32440.1|32488|32363.7|626
1584594600000|2020-03-19 05:10:00|32520.2|32425.6|32519|32405.4|32545.5|32459|32496.7|32392.5|592
1584594900000|2020-03-19 05:15:00|32519.9|32404.5|32510.5|32415|32533.6|32435.1|32485.5|32373.1|625
1584595200000|2020-03-19 05:20:00|32505.5|32421.5|32522.6|32438.1|32541.7|32458.2|32505.5|32407.7|617
1584595500000|2020-03-19 05:25:00|32522.7|32427.4|32528.6|32431.8|32547.9|32449.9|32507.7|32374.6|616
1584595800000|2020-03-19 05:30:00|32534|32425.2|32526.6|32442.4|32551.1|32459.9|32515.8|32412.3|576
1584596100000|2020-03-19 05:35:00|32527.5|32441.4|32513.9|32393.7|32535.6|32453.6|32509.3|32391.5|546
1584596400000|2020-03-19 05:40:00|32513.5|32398.3|32505.9|32380.8|32524.1|32434.1|32496.5|32351.1|630
1584596700000|2020-03-19 05:45:00|32504.6|32380.5|32503.1|32404.7|32527.5|32419.3|32495.3|32372.1|600
1584597000000|2020-03-19 05:50:00|32502.9|32404.6|32503.3|32408.5|32510.6|32420.2|32496.2|32389.7|556
1584597300000|2020-03-19 05:55:00|32503.8|32408.1|32653.2|32474.3|32664.8|32494.9|32491.6|32384.9|607
1584597600000|2020-03-19 06:00:00|32654.4|32476.6|32657.4|32462.1|32673.1|32489.3|32634.3|32447.4|648
1584597900000|2020-03-19 06:05:00|32656.9|32460.8|32650|32444.6|32668.2|32474.6|32648.1|32440.6|637
1584598200000|2020-03-19 06:10:00|32652.4|32443.8|32646.3|32448.1|32662|32465.6|32645.6|32439.6|605
1584598500000|2020-03-19 06:15:00|32645.4|32448.4|32573.9|32363.7|32649.2|32450.2|32573.5|32359.1|723
1584598800000|2020-03-19 06:20:00|32576.5|32361|32601.1|32387.8|32609.2|32399.5|32570.4|32358.3|696
1584599100000|2020-03-19 06:25:00|32607.7|32394.4|32604.9|32390.4|32612.8|32404.3|32595.4|32378.9|657
1584599400000|2020-03-19 06:30:00|32604.5|32389.6|32561.1|32347.6|32609.1|32402.6|32561.1|32347.6|664
1584599700000|2020-03-19 06:35:00|32560.3|32349|32557.3|32361.5|32572.6|32372.1|32536.7|32321|741
1584600000000|2020-03-19 06:40:00|32560.5|32362.3|32612.1|32333.6|32665.6|32457.6|32554.6|32305.5|778
1584600300000|2020-03-19 06:45:00|32613.4|32334.2|32540.6|32280.4|32615.7|32350|32525.4|32238.7|770
1584600600000|2020-03-19 06:50:00|32541.3|32279.2|32546.4|32299.5|32608.8|32341.8|32525.8|32269.3|760
1584600900000|2020-03-19 06:55:00|32548|32299.8|32570.9|32334.8|32601.7|32352.9|32544.5|32299.8|776
1584601200000|2020-03-19 07:00:00|32567.9|32355.8|32522.9|32324.8|32576.9|32355.8|32519.5|32315.8|823
1584601500000|2020-03-19 07:05:00|32523.9|32321.9|32521.1|32338.5|32536|32345.9|32507.7|32301.2|818
1584601800000|2020-03-19 07:10:00|32514.2|32331|32460|32310.5|32525.1|32343.5|32456.3|32250.2|846
1584602100000|2020-03-19 07:15:00|32462|32317.8|32410|32310.1|32477.4|32344.7|32372.9|32283|846
1584602400000|2020-03-19 07:20:00|32412.5|32314.2|32479.7|32404.2|32481.3|32407.6|32385.4|32287.2|852
1584602700000|2020-03-19 07:25:00|32479.4|32404.7|32763.9|32502.6|32906.8|32606.8|32469.3|32366.1|615
1584603000000|2020-03-19 07:30:00|32765.3|32502.3|32784.9|32514.3|32827.3|32566.4|32533.7|32394.5|813
1584603300000|2020-03-19 07:35:00|32787.5|32516.9|32849.6|32589.9|32986.1|32686.1|32740|32485.5|756
1584603600000|2020-03-19 07:40:00|32849.1|32588.8|32782.8|32658.1|32862.9|32672.1|32672.7|32546|817
1584603900000|2020-03-19 07:45:00|32819.9|32654.5|32727.3|32608.8|32827.5|32658.7|32667.9|32571|849
1584604200000|2020-03-19 07:50:00|32729.3|32617.5|32733.3|32615.9|32780.6|32648.9|32691.6|32586.4|814
1584604500000|2020-03-19 07:55:00|32734.5|32613|32742.1|32660.2|32797.6|32665.7|32694.9|32606.6|803
1584604800000|2020-03-19 08:00:00|32739.4|32658.7|32851.9|32745.6|32884.2|32748.3|32739.2|32631|836
1584605100000|2020-03-19 08:05:00|32843.6|32737.2|33104.1|32804.1|33203.4|32903.4|32840.9|32702.1|457
1584605400000|2020-03-19 08:10:00|33104.3|32804.3|33029|32729|33126|32826|32965.3|32669.3|580
1584605700000|2020-03-19 08:15:00|33028.5|32728.7|33146|32874.4|33234|33099.9|32897.2|32646.3|802
1584606000000|2020-03-19 08:20:00|33149.8|32861.4|33074|32983.7|33191.8|33057.7|33069.7|32796.8|825
1584606300000|2020-03-19 08:25:00|33074.7|32985.3|32989.9|32899.2|33118.1|33001.9|32986.4|32764.4|806
1584606600000|2020-03-19 08:30:00|32989.7|32898.9|32863.7|32786.6|33001|32918.9|32858.2|32780.3|779
1584606900000|2020-03-19 08:35:00|32859.8|32795.9|32980.1|32873.8|32981.6|32876.2|32859.8|32765.1|789
1584607200000|2020-03-19 08:40:00|32980|32878.2|32932.7|32821.3|32988.1|32881.5|32911.9|32797|721
1584607500000|2020-03-19 08:45:00|32932.6|32822.3|32964.9|32838.3|32985.1|32875.3|32910.1|32801.3|720
1584607800000|2020-03-19 08:50:00|32957.1|32840|33108.6|32916.9|33121|32954.7|32957.1|32839.3|753
1584608100000|2020-03-19 08:55:00|33108.5|32916.5|33075.5|32949.7|33145.9|32966.9|33033.7|32908.4|763
1584608400000|2020-03-19 09:00:00|33077.4|32949.2|33039|32958.3|33087.1|32974.4|33016.6|32912.8|806
1584608700000|2020-03-19 09:05:00|33036.6|32964.5|33021.9|32930.5|33051.9|32989.1|33020.4|32923|797
1584609000000|2020-03-19 09:10:00|33021.2|32930.1|32981.4|32866.1|33024.3|32931.2|32962.8|32865.1|710
1584609300000|2020-03-19 09:15:00|32979.7|32869.7|32854.9|32795.6|32992.2|32880.4|32833.1|32766.5|717
1584609600000|2020-03-19 09:20:00|32855.1|32796.1|32897.2|32801.9|32907.5|32824.9|32847|32787.3|748
1584609900000|2020-03-19 09:25:00|32898.6|32799.9|32885.1|32793.7|32914.6|32817.2|32845.4|32765.3|790
1584610200000|2020-03-19 09:30:00|32886.6|32792.9|32854.7|32792.2|32895.1|32821.9|32844.7|32729.3|783
1584610500000|2020-03-19 09:35:00|32854.3|32791.1|32961.3|32854.9|32978.4|32869.4|32850.6|32750.5|771
1584610800000|2020-03-19 09:40:00|32959.8|32848.8|33039.2|32862.2|33067.1|32935.1|32919.5|32828.1|759
1584611100000|2020-03-19 09:45:00|33039.9|32859.7|33021.3|32911|33039.9|32914.3|32943.1|32818.7|714
1584611400000|2020-03-19 09:50:00|33021.7|32911.3|33061.7|32933.7|33082.2|32978.9|32941.4|32886.9|693
1584611700000|2020-03-19 09:55:00|33066.1|32928.4|33089.4|32972|33132.8|32999.9|33060.9|32919.4|769
1584612000000|2020-03-19 10:00:00|33088.3|32970.7|33097.8|33000.9|33150.1|33021.8|33077.2|32970.7|766
1584612300000|2020-03-19 10:05:00|33095.9|33001.6|33074.5|32994.8|33105.2|33031.4|33050.3|32970.2|744
1584612600000|2020-03-19 10:10:00|33075.2|32993.7|33159.7|33017|33165.3|33030.6|33051.4|32986|742
1584612900000|2020-03-19 10:15:00|33159.3|33017.4|33174.1|33051.7|33189.1|33061.8|33095.1|33007|723
1584613200000|2020-03-19 10:20:00|33174.2|33049.6|33150.9|33046.2|33180.6|33066.6|33100.9|33010.8|752
1584613500000|2020-03-19 10:25:00|33151.9|33046.4|33164.3|33061.2|33192.6|33084.1|33137.6|33034.5|691
1584613800000|2020-03-19 10:30:00|33164.2|33060.4|33160.9|33068.4|33185.1|33079.8|33139.1|33032.4|697
1584614100000|2020-03-19 10:35:00|33160.3|33068.5|33115.4|33065.4|33167.3|33081.9|33114.6|33051.3|657
1584614400000|2020-03-19 10:40:00|33116.1|33066.1|33180.3|33101.6|33203.5|33117.6|33115.1|33058.4|724
1584614700000|2020-03-19 10:45:00|33181.1|33099.9|33170.3|33117.9|33194.6|33124.5|33152.5|33072.5|705
1584615000000|2020-03-19 10:50:00|33169.9|33117.2|33193.4|33106.1|33213|33132.5|33169.9|33095.3|732
1584615300000|2020-03-19 10:55:00|33192.2|33107.7|33231.2|33133.1|33237|33152.2|33185|33099.6|731
1584615600000|2020-03-19 11:00:00|33230.9|33133.5|33134.7|33071.7|33237.3|33157.1|33124.1|33063.8|804
1584615900000|2020-03-19 11:05:00|33131.3|33069.9|33130.8|33064.5|33160.1|33078.5|33109.8|33046.7|758
1584616200000|2020-03-19 11:10:00|33130.5|33064.2|33172.6|33116.9|33189.5|33124.3|33114.4|33050.2|744
1584616500000|2020-03-19 11:15:00|33169.8|33118.2|33229.3|33136.1|33237.1|33143.1|33143.9|33096.7|802
1584616800000|2020-03-19 11:20:00|33235.6|33137.1|33313.6|33206.3|33321|33209.4|33206.3|33125|802
1584617100000|2020-03-19 11:25:00|33314.4|33206|33323.6|33224.4|33344|33235.3|33256.3|33174.3|817
1584617400000|2020-03-19 11:30:00|33323.7|33227.5|33408.8|33275.6|33412|33295.9|33299.7|33193.1|844
1584617700000|2020-03-19 11:35:00|33406.7|33280|33330.7|33224.5|33414.3|33304.6|33320.1|33203.4|809
1584618000000|2020-03-19 11:40:00|33334.8|33227.4|33326.5|33246.8|33357.6|33269.7|33305|33212.8|814
1584618300000|2020-03-19 11:45:00|33325.3|33240.5|33341.2|33230.4|33370.7|33279.7|33282.1|33181.1|810
1584618600000|2020-03-19 11:50:00|33332.8|33238.1|33266.6|33187.8|33341.2|33241.6|33262.1|33175.9|813
1584618900000|2020-03-19 11:55:00|33266.8|33188|33299.6|33205.8|33304.4|33213.1|33246.2|33174.7|741
1584619200000|2020-03-19 12:00:00|33301.5|33205.6|33291.6|33205.4|33332.4|33238.4|33286.8|33199.6|821
1584619500000|2020-03-19 12:05:00|33289.5|33208.5|33311.9|33221.6|33328.6|33235.6|33277.4|33183.6|849
1584619800000|2020-03-19 12:10:00|33302.8|33220.5|33340.4|33245.1|33375.4|33294.7|33302.8|33214.3|836
1584620100000|2020-03-19 12:15:00|33338.7|33247.1|33310.7|33214|33338.7|33254.5|33287.2|33207.3|848
1584620400000|2020-03-19 12:20:00|33307|33221.2|33324.4|33234.6|33342.8|33243.3|33240.2|33163.2|818
1584620700000|2020-03-19 12:25:00|33316|33238.4|33282.6|33202.7|33344.8|33238.5|33267.4|33174.3|791
1584621000000|2020-03-19 12:30:00|33282.8|33204.5|33272|33187.8|33291|33219.5|33247.5|33169|758
1584621300000|2020-03-19 12:35:00|33269.9|33188.2|33251.4|33179|33297|33230.2|33229.4|33159.1|833
1584621600000|2020-03-19 12:40:00|33247.9|33181.8|33191|33141|33265.8|33200.2|33188.7|33133.6|820
1584621900000|2020-03-19 12:45:00|33188.5|33135.9|33199.3|33142.4|33215.2|33162.3|33173.7|33123.5|801
1584622200000|2020-03-19 12:50:00|33199.5|33142.7|33085.6|33035.6|33223.2|33166.1|33045.3|32995.3|832
1584622500000|2020-03-19 12:55:00|33085.9|33035.9|33063|33005|33100.9|33050.9|32935.5|32885.5|838
1584622800000|2020-03-19 13:00:00|33055.4|33005.4|32946.1|32856|33067.2|33005.4|32920.6|32787|831
1584623100000|2020-03-19 13:05:00|32941.5|32847.3|33087.1|32862.4|33108.9|32902.4|32835.5|32755.5|829
1584623400000|2020-03-19 13:10:00|33037.5|32828.3|33057.3|32877.8|33090.5|32890.8|32927|32815.1|778
1584623700000|2020-03-19 13:15:00|33063.6|32880.4|33086.1|33000|33158|33056|33004.9|32817|756
1584624000000|2020-03-19 13:20:00|33086.9|32999.5|33061.6|32970.3|33132.8|33067.7|33032.5|32954.5|785
1584624300000|2020-03-19 13:25:00|33058.7|32970.5|33032.8|32973.3|33106|33028.3|33000.7|32940.5|755
1584624600000|2020-03-19 13:30:00|33028.3|32978.3|33058.3|33008.3|33086.1|33020.9|33012.7|32940.5|822
1584624900000|2020-03-19 13:35:00|33058.4|33008.4|33053.1|32968.6|33093.4|33028|32998.2|32891.3|767
1584625200000|2020-03-19 13:40:00|33049.3|32967.1|33083.4|33033.4|33095.9|33035.4|33025.5|32942.4|797
1584625500000|2020-03-19 13:45:00|33089.1|33035.9|33058.6|33008.6|33119.4|33041.8|33045.7|32920|816
1584625800000|2020-03-19 13:50:00|33058.3|33008.3|33070.5|32986.9|33127.5|33034.8|32998.7|32936|834
1584626100000|2020-03-19 13:55:00|33071.5|32987.1|33039.5|32989.5|33095.1|33022|33014.1|32929.6|797
1584626400000|2020-03-19 14:00:00|33039.2|32989.2|33133.7|33083.7|33154.2|33104.2|33028.9|32941|702
1584626700000|2020-03-19 14:05:00|33135.4|33085.4|33136.1|33086.1|33165|33109.1|33121|33048|796
1584627000000|2020-03-19 14:10:00|33136.6|33086.6|33223.3|33173.3|33256|33189.4|33134.4|33071.1|793
1584627300000|2020-03-19 14:15:00|33222.7|33172.7|33223.4|33021.6|33328.3|33236.6|33164.9|32884.9|781
1584627600000|2020-03-19 14:20:00|33222.1|33029.1|33091|33026|33228.6|33054|33087.1|32897.3|755
1584627900000|2020-03-19 14:25:00|33090|33027|33115.9|33019.9|33138|33051|33024.5|32932.7|781
1584628200000|2020-03-19 14:30:00|33095.1|33032.8|33160.6|33031.3|33185.2|33084.5|33088|32999.6|775
1584628500000|2020-03-19 14:35:00|33160.5|33031.1|33204.3|33131.8|33236.7|33132.8|33147.1|33013.5|793
1584628800000|2020-03-19 14:40:00|33204.2|33131.1|33164.4|33024|33237.5|33136|33127.8|33017.8|784
1584629100000|2020-03-19 14:45:00|33159.5|33022.3|33144.1|33006.6|33209.5|33061.3|33074|32955.2|816
1584629400000|2020-03-19 14:50:00|33143.7|33001.2|33228|33109|33242|33130.3|33068.6|32969.7|787
1584629700000|2020-03-19 14:55:00|33217.2|33073.3|33192.5|33094.5|33240.1|33140.1|33160.3|33063.5|835
1584630000000|2020-03-19 15:00:00|33170.8|33110.7|33264.4|33158.2|33279.4|33180.5|33151.6|33066.7|843
1584630300000|2020-03-19 15:05:00|33270.2|33140.7|33282|33146.9|33310.2|33200.3|33220.6|33110.8|828
1584630600000|2020-03-19 15:10:00|33282.2|33140.1|33279|33205.6|33351.3|33275.5|33252.4|33140|797
1584630900000|2020-03-19 15:15:00|33285.8|33201|33255.7|33205.7|33314|33236.6|33239.1|33174.9|772
1584631200000|2020-03-19 15:20:00|33253|33203|33232.5|33182.5|33290.8|33232.1|33224|33165.1|707
1584631500000|2020-03-19 15:25:00|33233|33183|33122|33065.8|33264.1|33195.6|33122|33045|705
1584631800000|2020-03-19 15:30:00|33134.6|33049.8|33105.6|33055.6|33148.2|33066.3|33065.8|33000.5|792
1584632100000|2020-03-19 15:35:00|33105.9|33055.9|33188.6|33123.9|33204.6|33143.7|33103.4|33043.3|810
1584632400000|2020-03-19 15:40:00|33178.7|33128.7|33175.5|33125.5|33214.5|33146.1|33153.4|33102.2|772
1584632700000|2020-03-19 15:45:00|33175.7|33125.7|33193.5|33083.1|33287.2|33195.3|33174.6|33075.8|638
1584633000000|2020-03-19 15:50:00|33232|33058|33247.2|33154.7|33316.4|33157.4|33089.6|33036.9|749
1584633300000|2020-03-19 15:55:00|33267|33136.9|33403.5|33314|33434.2|33332|33213.5|33130.7|737
1584633600000|2020-03-19 16:00:00|33404|33323.4|33407.4|33317.2|33464.4|33354.4|33346.6|33288|827
1584633900000|2020-03-19 16:05:00|33410.4|33312.1|33447.8|33359.7|33484.4|33379.5|33367.2|33285.9|765
1584634200000|2020-03-19 16:10:00|33447.9|33357.5|33395.2|33324.6|33475.8|33377.6|33385.4|33296.9|696
1584634500000|2020-03-19 16:15:00|33396.9|33325.8|33473.1|33378.6|33489.6|33413.8|33377|33298.7|705
1584634800000|2020-03-19 16:20:00|33457.3|33395.2|33429.6|33377.3|33482|33410.1|33407.4|33302|837
1584635100000|2020-03-19 16:25:00|33428.3|33376.9|33466.7|33387.9|33526.1|33454.4|33412.9|33322.7|811
1584635400000|2020-03-19 16:30:00|33479.2|33365.9|33509.8|33372.4|33531.2|33419.9|33379.7|33296.5|823
1584635700000|2020-03-19 16:35:00|33507.6|33371.1|33520.3|33443.4|33549|33443.8|33472|33367.3|664
1584636000000|2020-03-19 16:40:00|33523.3|33439.4|33474.1|33397.5|33559.8|33448.7|33448|33335|631
1584636300000|2020-03-19 16:45:00|33474.9|33398|33481.4|33399.1|33527.8|33423.2|33459|33350.2|497
1584636600000|2020-03-19 16:50:00|33484.7|33394.6|33511.3|33444.6|33536.2|33445.2|33480|33374.3|660
1584636900000|2020-03-19 16:55:00|33511|33445|33570.8|33493.5|33601.6|33510.6|33509|33403.1|765
1584637200000|2020-03-19 17:00:00|33576.9|33482.1|33539.7|33475.2|33632|33543.5|33527.7|33458|820
1584637500000|2020-03-19 17:05:00|33541.6|33471.7|33527|33424|33586.6|33516|33474.2|33397.9|789
1584637800000|2020-03-19 17:10:00|33509|33429|33501.3|33442|33542.1|33463.5|33479.9|33416.2|760
1584638100000|2020-03-19 17:15:00|33501.2|33443.4|33481.6|33429.2|33564|33476|33478|33414.9|769
1584638400000|2020-03-19 17:20:00|33483.9|33427.2|33468|33413.5|33502|33443|33453.2|33386.6|787
1584638700000|2020-03-19 17:25:00|33464|33407.5|33436|33377|33512|33420|33432.5|33341|779
1584639000000|2020-03-19 17:30:00|33437.3|33378.5|33433|33382|33495|33401.1|33424|33341|777
1584639300000|2020-03-19 17:35:00|33434.9|33381.8|33456.1|33395.4|33517|33416.2|33433|33344|750
1584639600000|2020-03-19 17:40:00|33460.8|33392.1|33477.6|33415.2|33524|33422.4|33454.9|33369|759
1584639900000|2020-03-19 17:45:00|33481.1|33413|33519.1|33433.1|33540|33451|33472|33379|758
1584640200000|2020-03-19 17:50:00|33521.6|33430.8|33568.3|33476.3|33606|33500.4|33488.1|33391|753
1584640500000|2020-03-19 17:55:00|33599.3|33466.8|33503.5|33437.9|33603.1|33509|33494|33391|785
1584640800000|2020-03-19 18:00:00|33506|33434.8|33498|33436.6|33568.8|33494.9|33487.7|33400.3|721
1584641100000|2020-03-19 18:05:00|33500.2|33440.1|33488.5|33431.4|33511|33451.4|33460|33365|749
1584641400000|2020-03-19 18:10:00|33484.5|33429.6|33530.4|33472.5|33575|33477.6|33470.1|33384.8|739
1584641700000|2020-03-19 18:15:00|33530.7|33471.1|33497.7|33418.3|33572.9|33482|33477.6|33398.9|716
1584642000000|2020-03-19 18:20:00|33495.7|33418.4|33550.3|33465.9|33585|33492|33488.3|33400.3|732
1584642300000|2020-03-19 18:25:00|33550.1|33465.5|33544.6|33464.3|33573.7|33495.1|33522|33391|719
1584642600000|2020-03-19 18:30:00|33545.4|33470.6|33568.1|33492.6|33589|33519|33532.9|33442|739
1584642900000|2020-03-19 18:35:00|33567.8|33500.1|33555.3|33499.6|33616.6|33529|33551.7|33462|722
1584643200000|2020-03-19 18:40:00|33560.1|33483.3|33533.3|33476.5|33597.1|33502|33517.2|33433.4|763
1584643500000|2020-03-19 18:45:00|33535.4|33474|33507|33433.9|33559|33477.6|33498.2|33391|660
1584643800000|2020-03-19 18:50:00|33502.3|33436.5|33544.6|33483.5|33587.1|33504.2|33500|33406.7|746
1584644100000|2020-03-19 18:55:00|33543|33485.2|33556.6|33490.8|33586.6|33503|33536.1|33443|750
1584644400000|2020-03-19 19:00:00|33548.8|33485.1|33534.3|33468.8|33586.5|33492.8|33507.3|33412.2|772
1584644700000|2020-03-19 19:05:00|33533.3|33472.6|33507.5|33443.1|33573|33480|33502|33395.4|740
1584645000000|2020-03-19 19:10:00|33523.4|33420.5|33501|33439|33546.6|33479.2|33489.6|33406.6|748
1584645300000|2020-03-19 19:15:00|33502|33440|33574.8|33485|33585|33490|33482.7|33392.8|724
1584645600000|2020-03-19 19:20:00|33566.3|33479.1|33520.9|33447|33601|33494.1|33495.7|33394|781
1584645900000|2020-03-19 19:25:00|33526.3|33446.9|33503.1|33440.5|33544.1|33475|33479|33407.4|685
1584646200000|2020-03-19 19:30:00|33507.5|33438.5|33508|33458|33561.1|33471.8|33488.3|33391|720
1584646500000|2020-03-19 19:35:00|33509.1|33455.2|33520.8|33429.8|33550.3|33494|33503.7|33407|687
1584646800000|2020-03-19 19:40:00|33522|33426.8|33515.9|33372.5|33531.3|33436.7|33487.8|33369.2|690
1584647100000|2020-03-19 19:45:00|33507.2|33397.1|33504.8|33424.8|33527|33445.7|33485.3|33370|701
1584647400000|2020-03-19 19:50:00|33508.2|33415.8|33524.6|33427|33545|33467.6|33487.1|33370.3|742
1584647700000|2020-03-19 19:55:00|33527.4|33433.1|33481|33377|33528.7|33447.1|33463.1|33357.8|727
1584648000000|2020-03-19 20:00:00|33483|33415|33463.6|33354.4|33525.9|33416.3|33443.1|33324.4|670
1584648300000|2020-03-19 20:05:00|33470.4|33358.6|33431.3|33327|33557|33364.3|33424|33257|648
1584648600000|2020-03-19 20:10:00|33434.7|33323.1|33440.7|33351.9|33466.7|33368|33415|33297.8|600
1584648900000|2020-03-19 20:15:00|33436.2|33357.8|33408.3|33357.8|33470.9|33383|33406.5|33339.1|608
1584649200000|2020-03-19 20:20:00|33420.5|33353|33410.6|33358.5|33421.6|33366.3|33407.6|33352.9|482
1584649500000|2020-03-19 20:25:00|33415.1|33362.3|33402.1|33352.1|33540|33388.2|33401|33240|532
1584649800000|2020-03-19 20:30:00|33403.7|33353.7|33404.2|33354.2|33493.5|33379.9|33398.6|33309.3|606
1584650100000|2020-03-19 20:35:00|33404.3|33352.7|33408.1|33303.6|33518|33365|33382|33239|597
1584650400000|2020-03-19 20:40:00|33408.3|33333.1|33452|33330.2|33500.5|33339|33363.7|33200.5|578
1584650700000|2020-03-19 20:45:00|33463.2|33323.6|33404.1|33324.3|33529|33360.5|33347.1|33229|683
1584651000000|2020-03-19 20:50:00|33397.3|33329.8|33499.8|33379.5|33528.7|33390.5|33366.1|33278.8|621
1584651300000|2020-03-19 20:55:00|33499|33380|33481.6|33324.6|33542.4|33384.1|33453|33285.1|569
1584651600000|2020-03-19 21:00:00|33484.8|33324.7|33472|33358.8|33487.3|33359|33460.6|33264.6|172
1584651900000|2020-03-19 21:05:00|33462|33339.7|33588.1|33311.8|33635|33390.8|33462|33210.4|260
1584652200000|2020-03-19 21:10:00|33598|33330.6|33634.1|33405.3|33643|33432.6|33500.1|33280.7|397
1584652500000|2020-03-19 21:15:00|33632|33418.9|33662.5|33429.2|33717.5|33434.2|33627.1|33395.6|143
1584652800000|2020-03-19 21:20:00|33650.4|33405.9|33649.8|33406.7|33714.5|33465.1|33646.1|33405.9|22
1584653100000|2020-03-19 21:25:00|33635.7|33418.9|33657.5|33453|33693.6|33457|33623|33418.9|22
1584653400000|2020-03-19 21:30:00|33650.8|33452.7|33658|33441.3|33705.6|33473.1|33621|33417.2|42
1584653700000|2020-03-19 21:35:00|33688.1|33419.6|33653|33447.7|33729.4|33484.2|33653|33419.6|56
1584654000000|2020-03-19 21:40:00|33709.1|33475|33723.5|33482.8|33727.6|33498.7|33681.4|33449.3|86
1584654300000|2020-03-19 21:45:00|33718.9|33478.8|33680.3|33453.1|33725.9|33491|33670|33450.3|13
1584654600000|2020-03-19 21:50:00|33674.4|33459|33681.3|33431.2|33692.7|33476|33656|33418|14
1584654900000|2020-03-19 21:55:00|33643|33431.6|33682.9|33464|33699|33464|33635|33401.4|43
1584655200000|2020-03-19 22:00:00|33681.3|33434.1|33716.9|33466.6|33716.9|33477.7|33681.3|33434.1|34
1584655500000|2020-03-19 22:05:00|33700.6|33459.9|33697.5|33450.6|33702.7|33464.4|33675.5|33437.7|49
1584655800000|2020-03-19 22:10:00|33697.4|33451.6|33671.9|33445.3|33706.7|33478.1|33659.6|33434.4|153
1584656100000|2020-03-19 22:15:00|33678|33440.9|33687.2|33440|33713.1|33481.3|33648.9|33412.4|114
1584656400000|2020-03-19 22:20:00|33675.6|33429.8|33675|33440.3|33701|33468.8|33627|33409.1|286
1584656700000|2020-03-19 22:25:00|33682.1|33441|33665.8|33432|33694.6|33458.5|33638.4|33399.5|304
1584657000000|2020-03-19 22:30:00|33667.1|33432.7|33669.7|33439.6|33682.1|33452.2|33630|33402.9|281
1584657300000|2020-03-19 22:35:00|33666.7|33444|33638.8|33392.7|33681.2|33450.4|33632|33388.7|341
1584657600000|2020-03-19 22:40:00|33651.6|33404|33654.3|33406.5|33679.4|33447.1|33628.8|33384.5|252
1584657900000|2020-03-19 22:45:00|33662.1|33426.3|33647.3|33432.9|33676.9|33459.4|33621|33393.6|348
1584658200000|2020-03-19 22:50:00|33645.7|33400.3|33645.1|33408.4|33679.3|33460.1|33630.3|33390.8|288
1584658500000|2020-03-19 22:55:00|33667.3|33442.6|33655.3|33410.3|33678.1|33449.5|33623.6|33389.6|342
1584658800000|2020-03-19 23:00:00|33672.9|33425.1|33669.5|33419|33676.4|33434.8|33657.5|33409.9|30
1584659100000|2020-03-19 23:05:00|33672.2|33422.7|33666.7|33418.6|33679.8|33442.8|33666.7|33418.6|35
1584659400000|2020-03-19 23:10:00|33676.8|33427.6|33670.7|33423.2|33680.2|33441.6|33662.8|33417.2|156
1584659700000|2020-03-19 23:15:00|33668.3|33425.6|33674.5|33428.4|33678.4|33452.7|33639.6|33414.4|183
1584660000000|2020-03-19 23:20:00|33670.4|33428|33664.7|33417.4|33683.2|33434.9|33648.9|33403.5|139
1584660300000|2020-03-19 23:25:00|33666.9|33423.3|33666|33421.4|33673.3|33430|33649.8|33406.6|240
1584660600000|2020-03-19 23:30:00|33664|33425.2|33643.7|33427.5|33677.3|33439.4|33633.2|33411.1|316
1584660900000|2020-03-19 23:35:00|33651.7|33427.4|33671.1|33423.5|33674.6|33437.7|33643.4|33411.3|306
1584661200000|2020-03-19 23:40:00|33673.7|33423.7|33678.9|33441|33682.9|33451.4|33616.7|33408.3|408
1584661500000|2020-03-19 23:45:00|33678.4|33440.5|33690|33451.3|33693.2|33463.6|33678.2|33434.5|262
1584661800000|2020-03-19 23:50:00|33680.6|33436.1|33687.1|33447.2|33694.9|33459.1|33678.7|33433.7|239
1584662100000|2020-03-19 23:55:00|33681.7|33440|33708.4|33462.6|33711.7|33468.4|33680.1|33439.7|220
1584662400000|2020-03-20 00:00:00|33709.4|33459.8|33701.9|33465.6|33709.4|33477.7|33689.1|33457.4|281
1584662700000|2020-03-20 00:05:00|33700|33463|33700.6|33466.4|33706.4|33474.2|33688.5|33442.5|282
1584663000000|2020-03-20 00:10:00|33701.5|33468.1|33703.9|33467.6|33709.7|33475|33696.5|33452.9|213
1584663300000|2020-03-20 00:15:00|33704.4|33470.7|33703.2|33470.2|33708.2|33475|33701.3|33457.3|218
1584663600000|2020-03-20 00:20:00|33702.5|33469|33671.7|33434.1|33704.1|33473.1|33670.1|33427.7|304
1584663900000|2020-03-20 00:25:00|33671.6|33439.7|33672.8|33428.3|33677.2|33439.7|33665.3|33419.4|423
1584664200000|2020-03-20 00:30:00|33668.8|33431.1|33668.1|33430.5|33673.7|33437.5|33655.2|33415|377
1584664500000|2020-03-20 00:35:00|33667.8|33430.2|33660.3|33410.1|33675.5|33450.3|33647|33400.8|356
1584664800000|2020-03-20 00:40:00|33660.4|33410.4|33669.6|33431.9|33673.7|33440.2|33653.6|33410.4|381
1584665100000|2020-03-20 00:45:00|33669.5|33431.7|33672.4|33434.7|33677|33440.2|33669.5|33426.4|307
1584665400000|2020-03-20 00:50:00|33677.8|33427.6|33672.6|33436.9|33677.8|33440.2|33669.6|33424.6|268
1584665700000|2020-03-20 00:55:00|33671.9|33436.4|33671.1|33433.6|33674.1|33440.2|33667.8|33422.6|287
1584666000000|2020-03-20 01:00:00|33671|33433.1|33669.7|33429.1|33673.6|33440.2|33669.3|33429.1|117
1584666600000|2020-03-20 01:10:00|33621.5|33374.2|33573.1|33377.4|33631.5|33416.2|33557|33314.4|477
1584666900000|2020-03-20 01:15:00|33575.2|33377|33543.1|33328.7|33618.2|33392.3|33517.9|33306.4|290
1584667200000|2020-03-20 01:20:00|33550.4|33328.2|33566.1|33316.7|33599.9|33385.7|33503.7|33300.4|499
1584667500000|2020-03-20 01:25:00|33565.5|33315.8|33518.2|33282.2|33565.5|33340.3|33501.6|33266.4|220
1584667800000|2020-03-20 01:30:00|33518.1|33283.1|33558.6|33310.1|33585.1|33352.6|33497.9|33265.2|253
1584668100000|2020-03-20 01:35:00|33539.5|33323.5|33539.1|33290.8|33603.9|33373.9|33512.7|33285.4|95
1584668400000|2020-03-20 01:40:00|33550.2|33305.6|33479.1|33296|33556|33320.7|33466.5|33242.9|154
1584668700000|2020-03-20 01:45:00|33516.9|33311.5|33450.8|33204.4|33533.5|33311.7|33438.8|33204.4|217
1584669000000|2020-03-20 01:50:00|33451.6|33207|33482.7|33246.5|33498.4|33250.2|33353.4|33139.1|314
1584669300000|2020-03-20 01:55:00|33478.3|33247.2|33456.1|33207.9|33554.8|33307.9|33431.7|33202|303
1584669600000|2020-03-20 02:00:00|33465|33215.8|33443.9|33237.5|33563.4|33322.3|33422.5|33194.2|409
1584669900000|2020-03-20 02:05:00|33449.3|33240.5|33447.4|33200|33479.1|33252.6|33414.4|33178.5|222
1584670200000|2020-03-20 02:10:00|33444.5|33241.4|33428.7|33202|33469.2|33247.8|33409.9|33177.9|186
1584670500000|2020-03-20 02:15:00|33420.8|33201.8|33447.6|33202.8|33486.2|33257.2|33400.1|33160.9|278
1584670800000|2020-03-20 02:20:00|33451.1|33201.3|33401.2|33151.4|33480.7|33250.2|33394.8|33151.4|362
1584671100000|2020-03-20 02:25:00|33412.1|33176.4|33419.5|33171.7|33447.7|33219.2|33393.7|33151|265
1584671400000|2020-03-20 02:30:00|33404.2|33156.7|33422.5|33180.5|33449.1|33219.7|33355.9|33129.8|349
1584671700000|2020-03-20 02:35:00|33423.2|33179.5|33425.9|33199|33432.8|33221.1|33356|33126.4|224
1584672000000|2020-03-20 02:40:00|33423.1|33181.1|33431.8|33182|33431.8|33190.8|33412.4|33163.1|9
1584672300000|2020-03-20 02:45:00|33402.2|33154.1|33411.1|33165.5|33429.8|33208.2|33349.4|33126|76
1584672600000|2020-03-20 02:50:00|33424.4|33174.1|33384.7|33134.4|33446|33209.5|33356.4|33131.4|228
1584672900000|2020-03-20 02:55:00|33386.6|33140.9|33470.7|33223.9|33472.1|33242.2|33368|33137.5|525
1584673200000|2020-03-20 03:00:00|33465.9|33226.1|33485.9|33240.4|33494.3|33249.4|33416.5|33188.3|52
1584673500000|2020-03-20 03:05:00|33507.3|33264.9|33524.8|33277.8|33530.8|33280.2|33454|33219.7|48
1584673800000|2020-03-20 03:10:00|33520.1|33269.3|33464.1|33216.6|33520.1|33300.3|33433.3|33206.3|322
1584674100000|2020-03-20 03:15:00|33460.3|33219.5|33474.2|33226.5|33515.1|33276.7|33420.5|33185.6|259
1584674400000|2020-03-20 03:20:00|33466.8|33246.4|33433.5|33183.8|33483.3|33258|33410.9|33172|336
1584674700000|2020-03-20 03:25:00|33428.5|33182.5|33427.1|33180.8|33498|33261.2|33393.8|33177|314
1584675000000|2020-03-20 03:30:00|33439.3|33194.5|33379.4|33204.4|33486.4|33245.5|33367.2|33147.5|404
1584675300000|2020-03-20 03:35:00|33378.8|33204.5|33422.2|33173.6|33482.5|33245|33370.6|33155.5|369
1584675600000|2020-03-20 03:40:00|33418.1|33180.1|33446.1|33196.8|33472.6|33234.1|33382.9|33154.5|403
1584675900000|2020-03-20 03:45:00|33445.1|33199.4|33425|33205.4|33474.7|33238.3|33363.3|33160.8|523
1584676200000|2020-03-20 03:50:00|33434.4|33189.2|33383.8|33193.5|33463.2|33231.9|33368.1|33165.2|544
1584676500000|2020-03-20 03:55:00|33377.9|33182.7|33391.9|33193|33419.3|33225.5|33371|33175.6|610
1584676800000|2020-03-20 04:00:00|33393.4|33188.3|33383.3|33187.5|33426.1|33224.1|33375.1|33180.2|742
1584677100000|2020-03-20 04:05:00|33384.7|33190|33387.3|33193.4|33417.3|33233.4|33358|33180.7|642
1584677400000|2020-03-20 04:10:00|33386.5|33206.4|33378|33199.4|33409.3|33210.7|33358.1|33172.7|739
1584677700000|2020-03-20 04:15:00|33377|33198.9|33386.8|33193.2|33424.1|33227|33364.3|33182.4|697
1584678000000|2020-03-20 04:20:00|33386.5|33192.8|33376.5|33200.4|33422.6|33224.5|33372.8|33186.9|796
1584678300000|2020-03-20 04:25:00|33376.8|33200.7|33384.1|33219.6|33401.9|33230.3|33375.9|33191.2|757
1584678600000|2020-03-20 04:30:00|33384.8|33220.2|33364.4|33198.7|33408.8|33226.8|33362.1|33191.2|665
1584678900000|2020-03-20 04:35:00|33378.9|33189|33350.8|33179|33380.2|33219|33345.6|33165.8|727
1584679200000|2020-03-20 04:40:00|33352.6|33179.4|33315.1|33174.6|33354.8|33190.3|33307.3|33127.8|739
1584679500000|2020-03-20 04:45:00|33315.2|33176.1|33307.5|33167.7|33364.7|33202.6|33301.1|33165|758
1584679800000|2020-03-20 04:50:00|33307.2|33167.6|33323.8|33193.9|33361.2|33210.5|33289.5|33152.3|726
1584680100000|2020-03-20 04:55:00|33319.9|33192.1|33276.9|33159.1|33336.3|33201.5|33276.9|33147.8|613
1584680400000|2020-03-20 05:00:00|33277.5|33158.3|33273.4|33154.2|33324.8|33166|33261.8|33131.9|735
1584680700000|2020-03-20 05:05:00|33271|33153.9|33271.7|33147.1|33321.2|33164.9|33267.5|33126.9|711
1584681000000|2020-03-20 05:10:00|33272.5|33146.6|33293|33147.3|33311.5|33173.9|33263.8|33131.1|714
1584681300000|2020-03-20 05:15:00|33290.1|33144.4|33338.6|33200|33354.6|33207.7|33272.7|33139.8|795
1584681600000|2020-03-20 05:20:00|33348.3|33197|33350.5|33207.7|33365.4|33222.6|33329.4|33179.7|749
1584681900000|2020-03-20 05:25:00|33347.5|33209.7|33318.1|33194.1|33359.9|33230.6|33311.2|33175.3|761
1584682200000|2020-03-20 05:30:00|33317.7|33193.8|33279.6|33168.9|33355|33204.3|33270.3|33150.5|734
1584682500000|2020-03-20 05:35:00|33279.5|33169|33346.1|33189.8|33386.6|33219.1|33277.6|33146.5|781
1584682800000|2020-03-20 05:40:00|33359.7|33190.8|33330.8|33206.6|33364.8|33216.5|33321.6|33185.4|739
1584683100000|2020-03-20 05:45:00|33331.1|33206.9|33362|33177.8|33362|33216.5|33306.8|33173.2|756
1584683400000|2020-03-20 05:50:00|33326.3|33180.7|33349.5|33210.9|33367.8|33215.9|33309.1|33164.3|733
1584683700000|2020-03-20 05:55:00|33345.3|33210.8|33318.6|33190.3|33391.1|33227.4|33318.6|33185.5|746
1584684000000|2020-03-20 06:00:00|33319.1|33188.4|33327.6|33216.6|33366|33237.4|33311.6|33188.4|756
1584684300000|2020-03-20 06:05:00|33329.8|33216.3|33324.3|33228.9|33368.8|33233.5|33318.1|33191.6|711
1584684600000|2020-03-20 06:10:00|33325.5|33229.8|33309.7|33206.7|33399.5|33239.2|33307|33190.7|775
1584684900000|2020-03-20 06:15:00|33308.8|33207.4|33323|33182.8|33341.5|33218.7|33284.7|33168.4|719
1584685200000|2020-03-20 06:20:00|33316.4|33182.3|33306.4|33186.9|33352.9|33206.9|33278.5|33164.9|752
1584685500000|2020-03-20 06:25:00|33301.5|33187.8|33247|33149.8|33321.5|33200.8|33239.8|33132.7|724
1584685800000|2020-03-20 06:30:00|33248.4|33151.1|33253.9|33160.7|33344.4|33178.6|33241.9|33139|758
1584686100000|2020-03-20 06:35:00|33254.3|33160.9|33257.9|33177.7|33312.6|33204.5|33250.2|33145.9|715
1584686400000|2020-03-20 06:40:00|33276|33169.2|33243.1|33127.8|33276|33184.5|33199.8|33119.2|757
1584686700000|2020-03-20 06:45:00|33228.7|33133.4|33228.8|33132.9|33280.7|33177.6|33206.1|33116.6|780
1584687000000|2020-03-20 06:50:00|33228.3|33133.1|33201.1|33067|33271.7|33142.3|33181.6|33011.1|737
1584687300000|2020-03-20 06:55:00|33200.4|33068.2|33226|33052.5|33241.1|33091.4|33180|33014.5|710
1584687600000|2020-03-20 07:00:00|33233.2|33044.2|33214.4|33045.9|33277.6|33137.7|33210.3|33022.1|841
1584687900000|2020-03-20 07:05:00|33213.1|33045.1|33202.2|33056.8|33235.9|33079.5|33149.8|33008.7|818
1584688200000|2020-03-20 07:10:00|33202.4|33055.4|33164.4|33057|33258.8|33098.5|33157.5|33026.7|792
1584688500000|2020-03-20 07:15:00|33178.3|33044.7|33185.7|33042.6|33212.3|33064.5|33131.2|33016.2|813
1584688800000|2020-03-20 07:20:00|33186|33037.4|33159.7|33027.7|33197.6|33055.2|33148.9|33023|816
1584689100000|2020-03-20 07:25:00|33158.3|33026.3|33083.3|32951.3|33166.2|33026.3|33063.1|32935.2|836
1584689400000|2020-03-20 07:30:00|33085.7|32950|33087|32950.6|33136.4|32964.7|33038.1|32925.5|809
1584689700000|2020-03-20 07:35:00|33104.2|32939.2|33032.9|32931.1|33116.5|32969.4|33025.9|32924.1|816
1584690000000|2020-03-20 07:40:00|33031.1|32930.1|32964.5|32886.2|33053.5|32949.3|32947.4|32870.2|837
1584690300000|2020-03-20 07:45:00|32974.2|32883.5|32863.3|32759.9|32981.9|32895.5|32827.9|32746.5|855
1584690600000|2020-03-20 07:50:00|32864.2|32759.1|32844|32762.9|32866.3|32787.9|32826.1|32749.7|825
1584690900000|2020-03-20 07:55:00|32843.8|32760.7|32714|32598.2|32851.5|32764|32689.3|32553.5|839
1584691200000|2020-03-20 08:00:00|32720|32601.4|32699.1|32469.1|32773.7|32680.8|32696.5|32450.1|724
1584691500000|2020-03-20 08:05:00|32703.3|32465.5|32659.3|32528.8|32704.2|32559.7|32590.8|32414.6|619
1584691800000|2020-03-20 08:10:00|32658.9|32520.3|32682.4|32556.6|32754|32570.5|32651.9|32519.9|744
1584692100000|2020-03-20 08:15:00|32681.7|32555.6|32630|32533.2|32694.9|32592.9|32613.8|32513.7|812
1584692400000|2020-03-20 08:20:00|32630.8|32531.3|32714.3|32576.7|32842.6|32613.6|32617.2|32496|795
1584692700000|2020-03-20 08:25:00|32713.5|32577.2|32701.7|32625.3|32744|32625.3|32676.1|32569.8|806
1584693000000|2020-03-20 08:30:00|32702.5|32628.5|32641.5|32546.2|32703.2|32638.6|32636.9|32530.7|829
1584693300000|2020-03-20 08:35:00|32642|32544.6|32631.6|32562.8|32694|32587.1|32612.3|32524.8|805
1584693600000|2020-03-20 08:40:00|32629|32565.8|32675|32579.2|32680.6|32587.4|32615.2|32510.6|767
1584693900000|2020-03-20 08:45:00|32675.3|32579.4|32645|32572.9|32676.4|32592.7|32643.8|32562.4|757
1584694200000|2020-03-20 08:50:00|32643.6|32572.7|32558.9|32503.9|32656.3|32576.7|32554.1|32494.2|773
1584694500000|2020-03-20 08:55:00|32554.7|32504.7|32588.9|32525.9|32630.9|32563.8|32552.4|32489|789
1584694800000|2020-03-20 09:00:00|32586.2|32526.4|32570.2|32474.2|32613.1|32538.7|32556.4|32470.4|791
1584695100000|2020-03-20 09:05:00|32575.6|32477.5|32584.7|32343.9|32585.1|32515.8|32527.6|32343.9|718
1584695400000|2020-03-20 09:10:00|32571|32336.9|32497.9|32409.3|32587.9|32424.3|32479.9|32333.8|728
1584695700000|2020-03-20 09:15:00|32497.8|32407.1|32485.6|32417.6|32506.2|32441.2|32443|32376.6|788
1584696000000|2020-03-20 09:20:00|32485.8|32418|32492.2|32437.6|32514.2|32453.8|32457.4|32321.3|771
1584696300000|2020-03-20 09:25:00|32496.1|32446.1|32576.2|32473.4|32605.4|32478.8|32490.9|32425.1|698
1584696600000|2020-03-20 09:30:00|32577.2|32471.8|32579|32507.1|32645.9|32546.5|32562.2|32436.6|745
1584696900000|2020-03-20 09:35:00|32568.6|32513.5|32605.3|32555.3|32621.3|32568.1|32559.5|32470.8|810
1584697200000|2020-03-20 09:40:00|32600|32550|32655.9|32567.9|32671|32585.2|32567.2|32465.7|801
1584697500000|2020-03-20 09:45:00|32655.8|32570.1|32750.7|32644.8|32765.9|32663.8|32631.3|32531.4|782
1584697800000|2020-03-20 09:50:00|32755|32645.2|32661|32611|32798|32655|32656.2|32603.8|755
1584698100000|2020-03-20 09:55:00|32660.7|32610.7|32674.2|32588.3|32737|32673|32660|32577.8|772
1584698400000|2020-03-20 10:00:00|32675|32592.6|32655.7|32602.8|32684.6|32616.7|32645.2|32574.6|750
1584698700000|2020-03-20 10:05:00|32653.6|32602.6|32781.4|32651.6|32817.1|32675.7|32646.5|32596.5|797
1584699000000|2020-03-20 10:10:00|32781.1|32650.9|32707|32627.7|32802.7|32678.9|32688.6|32618.8|789
1584699300000|2020-03-20 10:15:00|32704.1|32632.7|32706.6|32653.5|32730.7|32691.8|32686.7|32609.5|805
1584699600000|2020-03-20 10:20:00|32706.9|32655.7|32501.1|32416.2|32708.3|32656.6|32457.9|32357.8|835
1584699900000|2020-03-20 10:25:00|32495.7|32419.5|32588|32454.4|32698.3|32459.2|32462.2|32383|754
1584700200000|2020-03-20 10:30:00|32587.1|32439.6|32634.8|32514.1|32721.7|32563.5|32545|32413.3|694
1584700500000|2020-03-20 10:35:00|32648.3|32523.2|32663.8|32553.7|32695|32596.9|32594.9|32487|576
1584700800000|2020-03-20 10:40:00|32659.9|32551|32734.9|32606.5|32742|32630.8|32646.7|32547|640
1584701100000|2020-03-20 10:45:00|32726.5|32615.1|32646.1|32596.1|32742|32632.4|32637|32578.5|627
1584701400000|2020-03-20 10:50:00|32642.5|32592.5|32595.6|32533.4|32684.5|32634.5|32580|32504.1|479
1584701700000|2020-03-20 10:55:00|32593.5|32532.8|32597.2|32521.1|32629|32575.3|32567.5|32509.3|515
1584702000000|2020-03-20 11:00:00|32585.5|32535.5|32595.2|32542.5|32609.6|32551.9|32572.1|32510|694
1584702300000|2020-03-20 11:05:00|32601|32536|32592.6|32542.6|32610.4|32560.4|32562.2|32502.2|757
1584702600000|2020-03-20 11:10:00|32593.5|32541.6|32646.2|32567.9|32653.4|32587.8|32592.4|32535|618
1584702900000|2020-03-20 11:15:00|32646.9|32567.3|32666|32605|32675|32614.8|32631.1|32556.8|404
1584703200000|2020-03-20 11:20:00|32668|32603|32699.1|32649.1|32723.2|32658.8|32646.5|32575.6|609
1584703500000|2020-03-20 11:25:00|32698.7|32648.7|32671.9|32621.9|32710|32663.5|32664.6|32614.6|558
1584703800000|2020-03-20 11:30:00|32671|32621|32662.9|32612.9|32680.5|32630.5|32658.8|32608.8|408
1584704100000|2020-03-20 11:35:00|32670.4|32620.4|32636.5|32586.5|32671.5|32621.5|32631|32584|591
1584704400000|2020-03-20 11:40:00|32642|32592|32592.5|32542.5|32646.5|32596.5|32587.5|32537.5|459
1584704700000|2020-03-20 11:45:00|32594|32544|32598.8|32548.8|32618|32568|32561|32523.8|514
1584705000000|2020-03-20 11:50:00|32600.5|32550.5|32631.9|32581.9|32638.2|32588.2|32597.4|32547.4|614
1584705300000|2020-03-20 11:55:00|32630.3|32580.3|32636|32582|32641.2|32591.2|32609.2|32557|590
1584705600000|2020-03-20 12:00:00|32633.9|32583.9|32613|32559|32669|32617|32604.6|32554.6|741
1584705900000|2020-03-20 12:05:00|32604.6|32554.6|32565|32515|32626|32576|32557.8|32507.8|678
1584706200000|2020-03-20 12:10:00|32566.4|32516.4|32580.5|32530.5|32609.2|32546.2|32552.8|32502.8|511
1584706500000|2020-03-20 12:15:00|32581.2|32531.2|32607|32557|32608|32571.5|32567.7|32517.7|441
1584706800000|2020-03-20 12:20:00|32606.5|32556.5|32593.5|32543.5|32615.9|32573.5|32573.6|32523.6|514
1584707100000|2020-03-20 12:25:00|32588.6|32538.6|32595.2|32545.2|32602|32552|32578.6|32528.6|449
1584707400000|2020-03-20 12:30:00|32602.8|32544.9|32594|32544|32610|32556|32585.4|32535.4|474
1584707700000|2020-03-20 12:35:00|32596.1|32546.1|32582.8|32532.8|32602.5|32552.5|32550.2|32509.6|601
1584708000000|2020-03-20 12:40:00|32572|32522|32548|32498|32580|32530|32508.2|32458.2|597
1584708300000|2020-03-20 12:45:00|32548.5|32498.5|32564.5|32514.5|32576.1|32526.1|32529.8|32479.8|549
1584708600000|2020-03-20 12:50:00|32566|32516|32759.3|32680.6|32850.3|32720.7|32566|32516|654
1584708900000|2020-03-20 12:55:00|32761|32678.6|32793.5|32743.5|32848.4|32770.6|32754.9|32658|558
1584709200000|2020-03-20 13:00:00|32794|32744|32857.3|32776.5|32922.6|32854.9|32791.7|32734.8|675
1584709500000|2020-03-20 13:05:00|32857.4|32776.4|32823.8|32763|32910|32801.9|32789.7|32638|729
1584709800000|2020-03-20 13:10:00|32821.6|32763.8|32795|32745|32854.7|32785.4|32775.8|32717|722
1584710100000|2020-03-20 13:15:00|32796.5|32746.5|32824.3|32774.3|32843.6|32793.6|32785.9|32735.9|722
1584710400000|2020-03-20 13:20:00|32829.5|32779.5|32778|32728|32831|32781|32758|32699.8|713
1584710700000|2020-03-20 13:25:00|32778.1|32728.1|32795.6|32745.6|32833.7|32781.4|32772.6|32721|730
1584711000000|2020-03-20 13:30:00|32801.5|32751.5|32772.1|32722.1|32801.5|32751.5|32740.4|32690.4|578
1584711300000|2020-03-20 13:35:00|32775.4|32725.4|32710.2|32660.2|32780.7|32730.7|32684|32634|760
1584711600000|2020-03-20 13:40:00|32708.5|32658.5|32755.5|32705.5|32768.3|32716.7|32701.3|32651.3|681
1584711900000|2020-03-20 13:45:00|32764.3|32714.3|32747.6|32697.6|32786|32736|32738.6|32688.6|746
1584712200000|2020-03-20 13:50:00|32753|32703|32764.6|32714.6|32790.1|32740.1|32750.9|32700.9|696
1584712500000|2020-03-20 13:55:00|32764.5|32714.5|32803.2|32753.2|32826.3|32776.3|32749|32699|669
1584712800000|2020-03-20 14:00:00|32807.9|32757.9|32761|32699|32905.6|32822|32746.8|32610.2|808
1584713100000|2020-03-20 14:05:00|32760.4|32697.9|32748.2|32678|32790|32726.2|32736.6|32667.8|751
1584713400000|2020-03-20 14:10:00|32749.9|32677.2|32744.2|32679.9|32807.7|32744.9|32719.3|32659|808
1584713700000|2020-03-20 14:15:00|32742|32681|32641.3|32591.3|32754|32696.8|32605.2|32555.2|761
1584714000000|2020-03-20 14:20:00|32642.5|32592.5|32668.8|32618.8|32694|32640.8|32637.5|32587.5|656
1584714300000|2020-03-20 14:25:00|32672.1|32622.1|32685.2|32635.2|32704.4|32654.4|32663.6|32613.6|667
1584714600000|2020-03-20 14:30:00|32684.7|32634.7|32651.5|32601.5|32689.5|32639.5|32639|32589|675
1584714900000|2020-03-20 14:35:00|32648.5|32598.5|32683.1|32633.1|32690.2|32640.2|32643.9|32593.9|582
1584715200000|2020-03-20 14:40:00|32683.7|32633.7|32692.5|32642.5|32706.9|32656.9|32670|32620|602
1584715500000|2020-03-20 14:45:00|32695.6|32645.6|32653.5|32603.5|32708.1|32666.4|32633.4|32580.4|686
1584715800000|2020-03-20 14:50:00|32655.6|32605.6|32681.7|32622.6|32707.6|32657.6|32631.9|32581.9|629
1584716100000|2020-03-20 14:55:00|32679.4|32621.1|32788.8|32724.8|32804.2|32731|32678.9|32604.2|760
1584716400000|2020-03-20 15:00:00|32789.3|32728|32718.8|32639.9|32820.2|32728.9|32697.4|32590|760
1584716700000|2020-03-20 15:05:00|32717.7|32637|32736.8|32647.9|32758|32674.9|32683.3|32586|656
1584717000000|2020-03-20 15:10:00|32735.4|32647.1|32735.1|32679.1|32767|32680.5|32694.3|32633|724
1584717300000|2020-03-20 15:15:00|32743.1|32670|32755.7|32705.7|32764.5|32719.5|32720.3|32654|703
1584717600000|2020-03-20 15:20:00|32755.3|32705.3|32790|32740|32790.1|32740.1|32728.3|32678.3|665
1584717900000|2020-03-20 15:25:00|32786.7|32736.7|32798.2|32748.2|32823.9|32773.9|32758|32708|680
1584718200000|2020-03-20 15:30:00|32797.4|32747.4|32827.5|32777.5|32874.9|32807.3|32794.2|32744.2|703
1584718500000|2020-03-20 15:35:00|32830|32780|32849.5|32799.5|32872.8|32822.8|32813|32720.4|691
1584718800000|2020-03-20 15:40:00|32853.2|32803.2|32820.3|32770.3|32853.3|32803.3|32815|32765|566
1584719100000|2020-03-20 15:45:00|32819.1|32769.1|32844.3|32647.5|32861.6|32819.4|32789.9|32570|597
1584719400000|2020-03-20 15:50:00|32845|32647.1|32867.1|32751.9|32915.9|32809.8|32837.3|32647.1|713
1584719700000|2020-03-20 15:55:00|32865.5|32752.7|32824.4|32774.4|32893|32826.8|32763.3|32697.4|798
1584720000000|2020-03-20 16:00:00|32825.7|32775.7|32789.8|32739.8|32896|32841.3|32747.1|32697.1|775
1584720300000|2020-03-20 16:05:00|32791.1|32741.1|32818|32768|32833|32780.4|32769.4|32719.4|715
1584720600000|2020-03-20 16:10:00|32817.4|32767.4|32801.6|32751.6|32821.5|32771.5|32777.5|32727.5|571
1584720900000|2020-03-20 16:15:00|32797.1|32747.1|32789.8|32739.8|32817.4|32767.4|32776.6|32716.8|633
1584721200000|2020-03-20 16:20:00|32787.9|32737.9|32901.4|32849.6|32923.5|32855.5|32782|32732|649
1584721500000|2020-03-20 16:25:00|32901.1|32849.9|32931.8|32871.2|32943|32886.3|32895.6|32842.1|596
1584721800000|2020-03-20 16:30:00|32923.9|32871.5|32943|32893|32948.7|32894|32905.2|32842.5|680
1584722100000|2020-03-20 16:35:00|32942|32892|32915.4|32837.5|32965|32903.6|32882|32753|656
1584722400000|2020-03-20 16:40:00|32927|32841.3|32950.2|32898.1|32962|32904.3|32899|32807|595
1584722700000|2020-03-20 16:45:00|32941.3|32891.3|32956.5|32894.4|33029.2|32925|32934|32856.1|672
1584723000000|2020-03-20 16:50:00|32971.8|32879.5|32983.3|32920.4|33025.5|32938.5|32955|32879.5|663
1584723300000|2020-03-20 16:55:00|32983.1|32909.6|32966.3|32916.3|33011|32936.8|32949|32885.3|707
1584723600000|2020-03-20 17:00:00|32966.4|32916.4|32976.7|32909.8|33013.7|32937.1|32946.9|32874.3|787
1584723900000|2020-03-20 17:05:00|32978.5|32910.2|32952.5|32902.5|33011|32933.4|32947.3|32886|674
1584724200000|2020-03-20 17:10:00|32952.1|32902.1|32886.2|32825.3|32972.5|32906.4|32879|32824.8|760
1584724500000|2020-03-20 17:15:00|32893.9|32843.9|32868.1|32818.1|32915.7|32846.4|32856.5|32786.4|658
1584724800000|2020-03-20 17:20:00|32865.3|32815.3|32804.5|32754.5|32899.6|32823.9|32798.1|32732|645
1584725100000|2020-03-20 17:25:00|32804|32754|32812.1|32737.7|32836.3|32775.7|32782.9|32732|687
1584725400000|2020-03-20 17:30:00|32809.5|32737.3|32838|32779|32865.3|32815.3|32784.7|32734.7|516
1584725700000|2020-03-20 17:35:00|32834|32769|32857.6|32807.6|32869.6|32819.6|32834|32769|483
1584726000000|2020-03-20 17:40:00|32858.8|32808.8|32862.1|32812.1|32878.9|32828.4|32832|32782|556
1584726300000|2020-03-20 17:45:00|32861.5|32811.5|32834.2|32775.9|32879.3|32825|32832.8|32775.8|551
1584726600000|2020-03-20 17:50:00|32833.1|32775.6|32873.4|32815.1|32902.2|32831.9|32827.5|32771|769
1584726900000|2020-03-20 17:55:00|32878.8|32812.2|32879|32813|32893.8|32826.5|32843|32793|722
1584727200000|2020-03-20 18:00:00|32861|32811|32889.6|32836.2|32948.8|32852.2|32859.4|32807|729
1584727500000|2020-03-20 18:05:00|32888.9|32836.5|32906|32852.5|32934.4|32855|32888.8|32828.7|741
1584727800000|2020-03-20 18:10:00|32906.6|32851.8|32922.2|32872.2|32933.5|32877|32893|32823.1|728
1584728100000|2020-03-20 18:15:00|32921.7|32865.2|32909.8|32835.8|32936.7|32885.2|32900|32830.8|722
1584728400000|2020-03-20 18:20:00|32917.7|32838.6|32889.1|32834.1|32950|32868.6|32889.1|32765|771
1584728700000|2020-03-20 18:25:00|32905.6|32820.2|32903.8|32853.8|32923.1|32864.8|32883.3|32815.7|721
1584729000000|2020-03-20 18:30:00|32904.7|32853.4|32958.4|32908.4|32991.4|32920.1|32893.3|32840.6|745
1584729300000|2020-03-20 18:35:00|32968.8|32915.9|33045.2|32903.6|33118.6|32934.4|32954|32842.8|611
1584729600000|2020-03-20 18:40:00|33056.2|32914.6|33102|33002|33131|33031|33033.2|32899|611
1584729900000|2020-03-20 18:45:00|33094.5|32994.5|33039.4|32946|33110.1|33008.7|33023.9|32922|771
1584730200000|2020-03-20 18:50:00|33066|32968.9|33045.8|32949.6|33078|32977|33018|32907.9|746
1584730500000|2020-03-20 18:55:00|33048.2|32946.1|33025.9|32879|33156|32975.6|32989.4|32861.9|646
1584730800000|2020-03-20 19:00:00|33025.7|32878.8|33071.2|32939.1|33084.9|32983|33020.3|32868.2|775
1584731100000|2020-03-20 19:05:00|33071.6|32969.8|33061.8|32953.8|33102.8|32997.7|33047.5|32925.8|738
1584731400000|2020-03-20 19:10:00|33062|32952.2|33076.4|32975.9|33096|32992.4|33035.9|32925.1|767
1584731700000|2020-03-20 19:15:00|33064.8|32961.7|33049|32937.2|33098|32997|33044|32926.6|742
1584732000000|2020-03-20 19:20:00|33070.8|32974.7|33067|32956|33096|32996.4|33042|32923.9|749
1584732300000|2020-03-20 19:25:00|33068.2|32954.1|33082|32971.2|33109.4|33009.6|33056.3|32946.1|779
1584732600000|2020-03-20 19:30:00|33078.8|32972.3|33096.6|32988.8|33144.5|33016.9|33070|32917.4|751
1584732900000|2020-03-20 19:35:00|33101.9|32999.6|33064.3|32902.6|33113.6|33016.7|33041.6|32861.2|765
1584733200000|2020-03-20 19:40:00|33067.7|32890.4|33026.6|32859.3|33100.1|32944.9|33013.9|32826.3|747
1584733500000|2020-03-20 19:45:00|33036.9|32852|33021.7|32896.2|33054.9|32922|33002.4|32823.8|745
1584733800000|2020-03-20 19:50:00|33019.4|32896.5|33006.1|32867.3|33055|32927|32992.7|32826.1|799
1584734100000|2020-03-20 19:55:00|33021.2|32880.9|33020.4|32851.9|33113.1|32920|32986.9|32809.5|803
1584734400000|2020-03-20 20:00:00|33013.7|32843.4|32922.4|32733.5|33043|32865.9|32792.1|32653|563
1584734700000|2020-03-20 20:05:00|32922.6|32733.4|32924.8|32727|32936.1|32733.4|32921.7|32725.1|262
1584735000000|2020-03-20 20:10:00|32925|32726.9|32888.1|32652.6|32925|32727.1|32862.7|32620.7|360
1584735300000|2020-03-20 20:15:00|32888.5|32652.5|32918.7|32668.1|32931|32671.8|32862.7|32610|436
1584735600000|2020-03-20 20:20:00|32919|32668.3|32928.8|32675.3|32938|32677.6|32890.1|32654.5|280
1584735900000|2020-03-20 20:25:00|32928.9|32675.5|32944.9|32692.9|32970|32694.8|32908.4|32672|284
1584736200000|2020-03-20 20:30:00|32974|32692.8|32856.9|32625.4|32974|32692.8|32856.9|32623.1|494
1584736500000|2020-03-20 20:35:00|32856.6|32625.6|32836.3|32626.9|32873|32647.2|32833.2|32590|335
1584736800000|2020-03-20 20:40:00|32836.4|32626.8|32856.5|32605.4|32901|32646.5|32836.4|32597.5|346
1584737100000|2020-03-20 20:45:00|32849.5|32602.8|32860.4|32560.4|32880.3|32628.2|32819.6|32533.5|491
1584737400000|2020-03-20 20:50:00|32838.2|32566.7|32838|32538|32904.9|32611.3|32776.6|32521|461
1584737700000|2020-03-20 20:55:00|32789|32592.5|32877.9|32606.2|32900.8|32606.2|32680.7|32410.2|320
1584910800000|2020-03-22 21:00:00|32868.8|32644.4|32868.8|32644.4|32868.8|32644.4|32868.8|32644.4|1
1584911100000|2020-03-22 21:05:00|32922|32597|32882.8|32654.7|32929.2|32659.8|32872.4|32595.5|67
1584911400000|2020-03-22 21:10:00|32928.5|32603.5|32903.3|32647.3|32939.6|32676.2|32875.2|32599.8|161
1584911700000|2020-03-22 21:15:00|32916.1|32634.9|32883.9|32624.8|32939|32672.6|32874.7|32612.5|330
1584912000000|2020-03-22 21:20:00|32882.7|32625.7|32908.4|32636.7|32945.9|32676.6|32878|32588.4|312
1584912300000|2020-03-22 21:25:00|32911.5|32632.9|32906.4|32637.4|32927.3|32650.5|32893.9|32602.2|114
1584912600000|2020-03-22 21:30:00|32894.4|32649.5|32911.5|32649.1|32938.2|32651.6|32894|32613.2|296
1584912900000|2020-03-22 21:35:00|32903.8|32649.9|32902.2|32654.7|32910.5|32661.2|32886.7|32634.8|258
1584913200000|2020-03-22 21:40:00|32902.1|32654.8|32905.6|32669.1|32945|32669.1|32896|32611.5|226
1584913500000|2020-03-22 21:45:00|32903.5|32671.2|32902.5|32672.2|32929.5|32675.8|32897.1|32647.4|112
1584913800000|2020-03-22 21:50:00|32900.1|32674.8|32895|32658.8|32945|32675.9|32887.3|32604|198
1584914100000|2020-03-22 21:55:00|32895.1|32649.1|32902.3|32651.8|32946.9|32658.8|32891.8|32616.4|128
1584914400000|2020-03-22 22:00:00|32907.3|32648.8|32905.7|32635.7|32944.1|32656.8|32869.6|32601.7|435
1584914700000|2020-03-22 22:05:00|32912.9|32629.8|32925.1|32662.7|32956.6|32669.4|32895.3|32620.3|404
1584915000000|2020-03-22 22:10:00|32934.9|32658.2|32951.7|32716.3|32985.6|32719.1|32918.9|32658.2|492
1584915300000|2020-03-22 22:15:00|32957.5|32714.1|32964.5|32743.2|33038|32745.5|32931.5|32702.4|389
1584915600000|2020-03-22 22:20:00|32963.6|32743.7|33015.4|32771.5|33061|32781|32961.5|32733.9|416
1584915900000|2020-03-22 22:25:00|33015.3|32771.6|33015.6|32788.3|33050.5|32803.4|32997.6|32767|349
1584916200000|2020-03-22 22:30:00|33015.5|32788.4|33027.8|32800.8|33044.9|32804.2|33002.3|32770.2|427
1584916500000|2020-03-22 22:35:00|33027.4|32800.7|33004.8|32786.1|33118|32857.3|33002.6|32753.9|581
1584916800000|2020-03-22 22:40:00|33009.9|32783.9|33022.4|32803.1|33048|32809.2|32994.5|32758|499
1584917100000|2020-03-22 22:45:00|33033.9|32792.9|33003.7|32793|33037.3|32802.8|33000.3|32751.5|338
1584917400000|2020-03-22 22:50:00|33005|32791.7|32999.4|32795.1|33026.6|32802.5|32990.8|32771.6|366
1584917700000|2020-03-22 22:55:00|32999.5|32795|33016.4|32793|33042.2|32806.7|32995.9|32770.5|397
1584918000000|2020-03-22 23:00:00|33016.6|32794.5|33013.4|32769.6|33040|32799.4|32998.7|32739.6|644
1584918300000|2020-03-22 23:05:00|33014.1|32769.3|32979.2|32717.9|33044|32780.4|32968.9|32712.5|689
1584918600000|2020-03-22 23:10:00|32976.9|32719.9|33010.6|32757.9|33027.9|32767.2|32964.8|32713.1|725
1584918900000|2020-03-22 23:15:00|33011.3|32756.7|33011.1|32757.8|33046.1|32779.2|32992|32743|705
1584919200000|2020-03-22 23:20:00|33011.4|32758.1|32999.1|32751.1|33024.9|32772.3|32978.7|32738.9|758
1584919500000|2020-03-22 23:25:00|33001.2|32749.4|32961.2|32722.2|33011.7|32760.3|32953|32706.5|647
1584919800000|2020-03-22 23:30:00|32961.8|32721.9|32966.3|32726.6|32993.7|32740.9|32948.7|32706.9|702
1584920100000|2020-03-22 23:35:00|32966|32726|32965.6|32718.3|33004.6|32748.7|32948.6|32713.7|697
1584920400000|2020-03-22 23:40:00|32964.5|32717.2|32937.4|32722.4|32990.1|32738.9|32917.3|32684|769
1584920700000|2020-03-22 23:45:00|32942|32712|32886|32685.9|32988.7|32737.4|32876.3|32638|811
1584921000000|2020-03-22 23:50:00|32887.1|32686.7|32874.6|32675.8|32950|32709.7|32862.5|32627|784
1584921300000|2020-03-22 23:55:00|32875.1|32676.9|32897.3|32713.5|32959|32714.3|32875.1|32649|740
1584921600000|2020-03-23 00:00:00|32924.1|32706.4|32915.9|32704.2|32988.3|32731.6|32892.4|32660|780
1584921900000|2020-03-23 00:05:00|32914.7|32704.3|32910.9|32732.8|32972|32734.3|32896.7|32662|702
1584922200000|2020-03-23 00:10:00|32927.3|32719.7|32889.2|32688.5|32975|32734.7|32885.2|32646|598
1584922500000|2020-03-23 00:15:00|32889.7|32687.7|32919.1|32692.9|32966.8|32721.4|32881.4|32638|636
1584922800000|2020-03-23 00:20:00|32924.4|32687.1|32897.6|32668.1|32966.8|32721.4|32863.3|32635|641
1584923100000|2020-03-23 00:25:00|32887.8|32677.3|32961.9|32732.8|33006|32754.1|32879.8|32647|736
1584923400000|2020-03-23 00:30:00|32957.9|32736.4|32942.6|32740.7|33017.1|32779.9|32926.9|32696|714
1584923700000|2020-03-23 00:35:00|32944.6|32738.5|32996.2|32727.8|33019.4|32763.1|32938.3|32701.1|614
1584924000000|2020-03-23 00:40:00|32993.1|32730.2|33088.8|32788.8|33107|32807|32987|32730.2|697
1584924300000|2020-03-23 00:45:00|33088|32788|33099.5|32799.5|33138|32838|33074.1|32774.1|586
1584924600000|2020-03-23 00:50:00|33097.3|32797.3|32952.8|32687|33097.3|32797.3|32952.2|32676.8|774
1584924900000|2020-03-23 00:55:00|32958.1|32677.4|33041.8|32741.8|33068.2|32768.2|32950.6|32677.4|673
1584925200000|2020-03-23 01:00:00|33041.9|32741.9|33035.7|32735.7|33101.4|32801.4|33032.9|32732.9|638
1584925500000|2020-03-23 01:05:00|33036.3|32736.3|33061.8|32761.8|33101.4|32801.4|33036.3|32736.3|567
1584925800000|2020-03-23 01:10:00|33059.8|32759.8|33062.7|32762.7|33103.8|32803.8|33033.4|32733.4|675
1584926100000|2020-03-23 01:15:00|33062.6|32762.6|33026.1|32726.1|33066.3|32766.3|33018.8|32718.8|623
1584926400000|2020-03-23 01:20:00|33059.3|32759.3|32951.9|32679.3|33061|32761|32950.8|32672.1|549
1584926700000|2020-03-23 01:25:00|32952.3|32679.7|33000.2|32717.3|33008.4|32728.9|32948.4|32671.5|652
1584927000000|2020-03-23 01:30:00|32995.4|32716.7|32935.6|32668.6|33004.9|32741.2|32933.2|32665.1|675
1584927300000|2020-03-23 01:35:00|32935.4|32668.8|32889.7|32636.4|32963.9|32706.7|32888.8|32629.7|620
1584927600000|2020-03-23 01:40:00|32889.3|32636.1|32878.6|32628.7|32958.1|32658.1|32865|32596.5|692
1584927900000|2020-03-23 01:45:00|32878.9|32629.4|32866.3|32632.9|32897.1|32644.1|32848.4|32586.1|681
1584928200000|2020-03-23 01:50:00|32884.3|32622.4|32891.9|32658.5|32896.1|32660.6|32862.5|32622.4|580
1584928500000|2020-03-23 01:55:00|32892.5|32658.3|32843.2|32609.8|32921|32662.7|32831.4|32592.8|691
1584928800000|2020-03-23 02:00:00|32845.1|32611.7|32835.7|32594.4|32881.7|32632.8|32827.8|32578.6|676
1584929100000|2020-03-23 02:05:00|32836.8|32594|32835.6|32595|32872.7|32618.7|32825.3|32582.5|641
1584929400000|2020-03-23 02:10:00|32834.9|32594.2|32850.8|32588.5|32929.6|32629.6|32821.8|32573.4|665
1584929700000|2020-03-23 02:15:00|32852.7|32588.6|32825.3|32590.7|32868.6|32620|32815.4|32562.5|618
1584930000000|2020-03-23 02:20:00|32825.9|32590.3|32870.5|32619.3|32910.2|32635.4|32824.9|32581|678
1584930300000|2020-03-23 02:25:00|32872.3|32618|32867.2|32606.7|32929.8|32639.7|32857.1|32595.2|703
1584930600000|2020-03-23 02:30:00|32866.6|32607|32834.8|32590.3|32877.6|32639.7|32832.4|32585.2|604
1584930900000|2020-03-23 02:35:00|32833.3|32591.8|32852.8|32602.1|32865.6|32617.4|32821.2|32576.4|665
1584931200000|2020-03-23 02:40:00|32855|32600.9|32839.3|32581.1|32950|32664.2|32837.4|32572.7|662
1584931500000|2020-03-23 02:45:00|32839.5|32580.3|32908|32608|32934.8|32647.9|32839.2|32569.5|617
1584931800000|2020-03-23 02:50:00|32908.7|32608.7|32855.8|32609.9|32931.6|32636.1|32843.3|32576.7|597
1584932100000|2020-03-23 02:55:00|32852.7|32604.2|32816|32577.2|32856.3|32608.2|32812.8|32565.2|654
1584932400000|2020-03-23 03:00:00|32814.5|32575|32826|32582.2|32935.2|32636.2|32798.9|32564.8|612
1584932700000|2020-03-23 03:05:00|32826.2|32581.4|32832.4|32582.7|32941.1|32653|32822.3|32580.3|620
1584933000000|2020-03-23 03:10:00|32832|32582.3|32906.6|32606.6|32935.5|32652.9|32818.6|32573.2|606
1584933300000|2020-03-23 03:15:00|32903.8|32603.8|32890.9|32590.9|32950.1|32657.5|32826.9|32577.3|725
1584933600000|2020-03-23 03:20:00|32891.1|32592.1|32849|32588|32898.9|32628.5|32844.7|32569.4|639
1584933900000|2020-03-23 03:25:00|32850.1|32591.3|32888.5|32588.5|32955.5|32655.5|32816.1|32566.9|706
1584934200000|2020-03-23 03:30:00|32887.1|32587.1|32872|32572|32925.4|32630|32833.7|32559.7|667
1584934500000|2020-03-23 03:35:00|32871.9|32571.9|32909.9|32609.9|32933.1|32652.5|32835|32567.8|617
1584934800000|2020-03-23 03:40:00|32910|32610|32931.3|32631.3|32959|32667.4|32909.2|32609.2|568
1584935100000|2020-03-23 03:45:00|32931.2|32631.2|32939.4|32639.4|32964.9|32676.7|32924.5|32624.5|535
1584935400000|2020-03-23 03:50:00|32939.5|32639.5|32948.8|32648.8|32964.8|32676.7|32928.7|32628.7|568
1584935700000|2020-03-23 03:55:00|32949.1|32649.1|32938.6|32638.6|32965|32676.7|32925.2|32635.4|508
1584936000000|2020-03-23 04:00:00|32934.7|32634.7|32919.7|32619.7|32959.5|32676.7|32896.4|32598.3|486
1584936300000|2020-03-23 04:05:00|32919.9|32619.9|32898.2|32598.2|32934.1|32652|32891.8|32591.8|510
1584936600000|2020-03-23 04:10:00|32899.2|32599.2|32802.3|32567.8|32920.4|32652|32798.1|32546.9|662
1584936900000|2020-03-23 04:15:00|32801.9|32569.6|32800.8|32559.6|32808.9|32612.6|32799.9|32551.3|503
1584937200000|2020-03-23 04:20:00|32800.5|32559.1|32807.1|32573.6|32819.6|32602|32800.5|32549.7|588
1584937500000|2020-03-23 04:25:00|32812.8|32567.1|32812.4|32572.2|32849.8|32602.6|32806.4|32549.8|507
1584937800000|2020-03-23 04:30:00|32814.1|32570.4|32820.2|32587.7|32827|32603.3|32807.4|32566.2|591
1584938100000|2020-03-23 04:35:00|32821.1|32585.6|32819.7|32587|32828.7|32607.4|32813.2|32575.3|601
1584938400000|2020-03-23 04:40:00|32827.4|32588|32802.5|32567.8|32829.1|32605.9|32797.3|32555.8|621
1584938700000|2020-03-23 04:45:00|32807.4|32568.2|32809.7|32580.3|32819|32600.6|32806|32566|667
1584939000000|2020-03-23 04:50:00|32810.8|32579.3|32805.9|32572.9|32819.6|32595.9|32800.1|32568.4|572
1584939300000|2020-03-23 04:55:00|32806.7|32572.8|32791.5|32558.8|32814.9|32603.8|32783.2|32552|684
1584939600000|2020-03-23 05:00:00|32790.2|32557.8|32796.9|32568.2|32802|32582.7|32787|32556.5|659
1584939900000|2020-03-23 05:05:00|32797.2|32570.9|32811.1|32573.4|32815.2|32584.7|32788.4|32554.9|636
1584940200000|2020-03-23 05:10:00|32811.7|32572.6|32812.6|32567|32830.4|32603|32802.7|32559.3|737
1584940500000|2020-03-23 05:15:00|32812.9|32565.7|32793.5|32551.3|32819|32619.1|32788|32548.3|696
1584940800000|2020-03-23 05:20:00|32796.2|32551.8|32786.1|32549.7|32802.5|32593.3|32782|32537.5|749
1584941100000|2020-03-23 05:25:00|32788.5|32548.9|32776.2|32560.1|32796.3|32593.4|32759.5|32524.5|592
1584941400000|2020-03-23 05:30:00|32776.7|32555.4|32757.9|32525.6|32780|32577|32754.2|32508.2|544
1584941700000|2020-03-23 05:35:00|32758.9|32525|32745.9|32507.4|32768.8|32571|32738.9|32500.3|695
1584942000000|2020-03-23 05:40:00|32745.7|32507.9|32759.7|32520.1|32770.7|32549.6|32745.7|32507.6|731
1584942300000|2020-03-23 05:45:00|32764.3|32518.8|32741.8|32509.9|32773.7|32544.9|32735.6|32497.1|662
1584942600000|2020-03-23 05:50:00|32743.3|32508.2|32744.6|32518.5|32755.2|32534.9|32739.2|32504.6|611
1584942900000|2020-03-23 05:55:00|32745.6|32517.6|32749.5|32526.3|32754.7|32540.2|32739|32507.3|569
1584943200000|2020-03-23 06:00:00|32746.5|32520.9|32708.9|32510.2|32747.6|32548.8|32702|32506.6|622
1584943500000|2020-03-23 06:05:00|32709|32510|32755.1|32532.4|32773.3|32557.1|32702.5|32506.8|620
1584943800000|2020-03-23 06:10:00|32758.4|32529.3|32800.6|32537.8|32825.5|32567.5|32754.1|32528.3|610
1584944100000|2020-03-23 06:15:00|32801.2|32538.3|32813.5|32530|32834.1|32579.2|32790|32524.5|568
1584944400000|2020-03-23 06:20:00|32823.7|32531.2|32803.6|32530.4|32834.3|32566.8|32796|32511.4|546
1584944700000|2020-03-23 06:25:00|32806.1|32530.8|32794.5|32511.3|32827.9|32537.3|32769.2|32482.8|598
1584945000000|2020-03-23 06:30:00|32792.1|32513.5|32817.1|32538.8|32831.4|32550|32789.2|32506|583
1584945300000|2020-03-23 06:35:00|32814.9|32541.2|32822.5|32528.5|32870.7|32570.7|32796.6|32503.4|495
1584945600000|2020-03-23 06:40:00|32824.7|32528.4|32817.3|32530.2|32841.1|32567.2|32801.2|32521.2|536
1584945900000|2020-03-23 06:45:00|32823|32525.8|32855.5|32578.9|32890.3|32590.3|32804|32522.9|558
1584946200000|2020-03-23 06:50:00|32856.2|32579.5|32924.7|32637.1|32939.4|32647.1|32850.2|32565|681
1584946500000|2020-03-23 06:55:00|32922.3|32639.6|32777|32545|32929.4|32674.3|32777|32537.2|615
1584946800000|2020-03-23 07:00:00|32778|32578.5|32793.5|32568.7|32854.8|32578.9|32759.6|32506.3|838
1584947100000|2020-03-23 07:05:00|32790.4|32570.2|32836.8|32658.5|32869.5|32659.2|32757.7|32562|820
1584947400000|2020-03-23 07:10:00|32849|32661.2|32925.2|32752.8|32938.1|32763.3|32815.5|32627.9|841
1584947700000|2020-03-23 07:15:00|32921.5|32749|32980|32781.9|33211.9|32911.9|32893.3|32703.1|462
1584948000000|2020-03-23 07:20:00|32973.9|32787.7|32959.3|32863.3|33043.7|32883.6|32938.6|32787.7|832
1584948300000|2020-03-23 07:25:00|32952.7|32851|33115.3|32886.9|33260.6|32960.6|32926.4|32823.9|759
1584948600000|2020-03-23 07:30:00|33110.6|32890.4|33089.2|32789.2|33129.7|32984.1|33026|32726|774
1584948900000|2020-03-23 07:35:00|33089.7|32789.7|33081.7|32957.2|33190.2|33070.1|33052.4|32752.4|766
1584949200000|2020-03-23 07:40:00|33082.7|32958|33149.7|33021.3|33152.6|33026.4|33082.7|32951.1|802
1584949500000|2020-03-23 07:45:00|33153.8|33015.4|33149.4|33040.9|33171.9|33060.5|33127.9|33013.4|739
1584949800000|2020-03-23 07:50:00|33149.2|33041|33162.3|33104.2|33285.4|33141.6|33143.4|33040.5|757
1584950100000|2020-03-23 07:55:00|33161.5|33104.4|33197.5|33143.4|33209.4|33156|33155.1|33104.4|800
1584950400000|2020-03-23 08:00:00|33198.7|33145.7|33192.7|33142.7|33212.8|33159.6|33185.9|33133.5|778
1584950700000|2020-03-23 08:05:00|33196.3|33146.3|33198.3|33148.3|33207.5|33157.5|33175.7|33125.7|782
1584951000000|2020-03-23 08:10:00|33199.2|33149.2|33173.2|33123.2|33205.9|33155.9|33161|33063.8|798
1584951300000|2020-03-23 08:15:00|33173.4|33123.4|33105.3|33030.7|33201.6|33151.6|33098.9|33020.3|806
1584951600000|2020-03-23 08:20:00|33107.5|33020.8|33120.2|32978.3|33134.5|33045.5|33004.4|32879.3|802
1584951900000|2020-03-23 08:25:00|33124.2|32976.8|33098.9|32994.9|33133.5|33009.7|33084.5|32950.5|683
1584952200000|2020-03-23 08:30:00|33096.9|32995.2|33046.3|32996.3|33105.1|33006.6|33019.1|32969.1|776
1584952500000|2020-03-23 08:35:00|33047.3|32997.3|33028.3|32978.3|33073|33023|33026.5|32976.5|780
1584952800000|2020-03-23 08:40:00|33028|32978|33029.9|32979.9|33035.4|32985.4|33017.6|32967.6|700
1584953100000|2020-03-23 08:45:00|33028.7|32978.7|33034.6|32984.6|33038.8|33002.7|33007.3|32969.7|792
1584953400000|2020-03-23 08:50:00|33033.6|32983.6|33018.8|32968.8|33037.6|33000.9|32998.4|32963.7|744
1584953700000|2020-03-23 08:55:00|33018.9|32968.9|32987.2|32937.2|33019.8|32983.9|32982.8|32899.5|742
1584954000000|2020-03-23 09:00:00|32986.9|32936.9|32976.1|32926.1|33003.9|32958.8|32968.8|32920.7|752
1584954300000|2020-03-23 09:05:00|32978.5|32928.5|32944.8|32846.7|32978.7|32928.7|32926.2|32842.2|762
1584954600000|2020-03-23 09:10:00|32945.1|32846.4|32925.5|32875.5|32955.7|32891.2|32915.7|32837.8|790
1584954900000|2020-03-23 09:15:00|32925.9|32875.9|32865.9|32815.9|32933.3|32883.3|32859.8|32809.8|795
1584955200000|2020-03-23 09:20:00|32858.3|32808.3|32892.1|32842.1|32917.4|32845.1|32858.3|32808.3|738
1584955500000|2020-03-23 09:25:00|32892|32842|32886.6|32836.6|32904.1|32864.6|32867.6|32832.5|707
1584955800000|2020-03-23 09:30:00|32886.8|32836.8|32919.3|32862.7|32932.1|32869.5|32865.4|32824.2|721
1584956100000|2020-03-23 09:35:00|32920.3|32862.4|32909.7|32859.7|32925|32874.7|32901.3|32846|802
1584956400000|2020-03-23 09:40:00|32908.5|32858.5|32913.5|32863.5|32923.4|32873.1|32904.2|32854.2|745
1584956700000|2020-03-23 09:45:00|32912.6|32862.6|32932.7|32882.7|32934.6|32884.6|32910.6|32860.6|651
1584957000000|2020-03-23 09:50:00|32932.5|32882.5|32929.1|32879.1|32998.3|32921.9|32904.2|32864.8|723
1584957300000|2020-03-23 09:55:00|32928.8|32878.8|32928.5|32878.5|32936.4|32893.7|32900.9|32863.4|702
1584957600000|2020-03-23 10:00:00|32927.6|32877.6|32951.4|32901.4|32955.2|32917.5|32909.9|32867.1|706
1584957900000|2020-03-23 10:05:00|32952|32902|32944|32894|32965.5|32925.9|32925|32888.5|697
1584958200000|2020-03-23 10:10:00|32943.2|32893.2|32912.3|32892.3|32944.8|32909.8|32910.1|32874.2|683
1584958500000|2020-03-23 10:15:00|32912.5|32892.5|32950.3|32900.3|32959.7|32923.3|32912.2|32883.4|706
1584958800000|2020-03-23 10:20:00|32950.7|32900.7|32954.2|32904.2|32970.8|32938|32937.2|32897.2|692
1584959100000|2020-03-23 10:25:00|32954.1|32904.1|32959.2|32909.2|32970.4|32937.4|32936.6|32904|690
1584959400000|2020-03-23 10:30:00|32959|32909|32951.8|32901.8|32961.2|32925.9|32928.1|32896.5|689
1584959700000|2020-03-23 10:35:00|32951.6|32901.6|32952|32932|32969.7|32935.1|32921.3|32886.8|689
1584960000000|2020-03-23 10:40:00|32966.8|32916.8|32946.7|32896.7|32974|32931.1|32936.7|32886.7|708
1584960300000|2020-03-23 10:45:00|32946.9|32896.9|32937|32887|32948.9|32909.1|32925|32881|702
1584960600000|2020-03-23 10:50:00|32937.8|32887.8|33065.5|32933.3|33065.5|32944.6|32922.7|32877.7|745
1584960900000|2020-03-23 10:55:00|33032.2|32934.6|32951.5|32901.5|33058.5|32939.1|32932.6|32884|768
1584961200000|2020-03-23 11:00:00|32952.8|32902.8|32953|32903|32979.1|32929.1|32943.8|32893.8|774
1584961500000|2020-03-23 11:05:00|32955.3|32905.3|32991.5|32920.8|33006.5|32928.1|32940.4|32890.4|739
1584961800000|2020-03-23 11:10:00|32991.3|32921.1|33039|32983|33068.2|32985.4|32990.7|32919.4|785
1584962100000|2020-03-23 11:15:00|33041.1|32981.1|32987.5|32936|33044.7|32987.8|32987.2|32924.3|790
1584962400000|2020-03-23 11:20:00|32988.4|32936.9|32968.8|32918.8|32990.3|32940.3|32952.2|32887.6|796
1584962700000|2020-03-23 11:25:00|32969.2|32919.2|32978.4|32928.4|32988.4|32938.4|32960.1|32910|691
1584963000000|2020-03-23 11:30:00|32976.5|32926.5|32967|32917|32983.9|32933.9|32967|32917|655
1584963300000|2020-03-23 11:35:00|32968.3|32918.3|32945.8|32895.8|32979.1|32929.1|32940.2|32890.2|703
1584963600000|2020-03-23 11:40:00|32946.1|32896.1|33038.8|32937|33045.6|32943.3|32930.3|32883.9|768
1584963900000|2020-03-23 11:45:00|33040.9|32935.7|33056.7|33006.7|33058.6|33023.2|33023|32935.7|675
1584964200000|2020-03-23 11:50:00|33056.8|33006.8|33019.9|32969.9|33100.1|33038.4|33012.1|32955.3|699
1584964500000|2020-03-23 11:55:00|33020.7|32970.7|33022.4|32972.4|33044.3|32998.1|33013.4|32959.9|758
1584964800000|2020-03-23 12:00:00|33020.6|32970.6|32870.1|32805.9|33029.2|32979.2|32870.1|32805.9|837
1584965100000|2020-03-23 12:05:00|32868.2|32806.8|32736.8|32716.8|32878.5|32817.1|32729.5|32689.9|835
1584965400000|2020-03-23 12:10:00|32737.7|32717.7|32742.2|32692.2|32788.9|32750|32725.4|32688.9|807
1584965700000|2020-03-23 12:15:00|32741.1|32691.1|32661.4|32611.4|32762.1|32712.1|32603.7|32567.2|811
1584966000000|2020-03-23 12:20:00|32672.1|32622.1|32618.5|32568.5|32676.7|32626.7|32597.5|32549.9|822
1584966300000|2020-03-23 12:25:00|32619.5|32569.5|32647.5|32597.5|32649.1|32599.1|32563.7|32513.7|787
1584966600000|2020-03-23 12:30:00|32648.2|32598.2|32778.5|32689.5|32792.7|32717.2|32629.4|32579.4|820
1584966900000|2020-03-23 12:35:00|32787.7|32694.1|32763|32713|32836.4|32767|32756.1|32688.4|833
1584967200000|2020-03-23 12:40:00|32765.3|32715.3|32752.5|32702.5|32768.4|32718.4|32705.3|32652.4|840
1584967500000|2020-03-23 12:45:00|32753|32703|32751.8|32701.8|32808|32753|32739.1|32689.1|821
1584967800000|2020-03-23 12:50:00|32752.3|32702.3|32693.1|32643.1|32765.9|32715.9|32658.4|32608.4|826
1584968100000|2020-03-23 12:55:00|32692.9|32642.9|32715.9|32645.9|32719.9|32655.5|32661.1|32608.1|841
1584968400000|2020-03-23 13:00:00|32714.8|32647.2|32679.7|32629.7|32724.5|32660|32657.4|32604|843
1584968700000|2020-03-23 13:05:00|32677.1|32627.1|32748.8|32688.7|32754.1|32691.1|32674.3|32624.3|846
1584969000000|2020-03-23 13:10:00|32747.5|32693.5|32709.8|32647.5|32759.8|32697.7|32706.2|32644.2|828
1584969300000|2020-03-23 13:15:00|32707.9|32648.8|32704.1|32654.1|32714.8|32657.1|32683.3|32622.8|813
1584969600000|2020-03-23 13:20:00|32703.6|32653.6|32843.5|32793.5|32856.8|32806.8|32701.7|32651.1|829
1584969900000|2020-03-23 13:25:00|32845.5|32795.5|32860.3|32810.3|32873.2|32823.2|32822.5|32771.5|805
1584970200000|2020-03-23 13:30:00|32858.3|32808.3|32797.7|32730.2|32878|32830.9|32786.4|32718.6|837
1584970500000|2020-03-23 13:35:00|32797.4|32727.8|32864.6|32806.2|32865.5|32811.1|32792.4|32726.1|818
1584970800000|2020-03-23 13:40:00|32864.9|32804|32799.4|32749.4|32891.5|32841.5|32799.4|32749.4|815
1584971100000|2020-03-23 13:45:00|32800.9|32750.9|32773.9|32723.9|32806.4|32756.4|32742.1|32692.1|813
1584971400000|2020-03-23 13:50:00|32774.4|32724.4|32729.5|32674.6|32797.9|32747.9|32714.8|32662|796
1584971700000|2020-03-23 13:55:00|32737.9|32672.2|32710.4|32660.4|32749|32696.5|32672.5|32622|786
1584972000000|2020-03-23 14:00:00|32713.3|32663.3|32772.5|32722.5|32820.2|32755|32711|32656|788
1584972300000|2020-03-23 14:05:00|32772.7|32722.7|32802.7|32752.7|32827.5|32777.5|32735.9|32682.4|793
1584972600000|2020-03-23 14:10:00|32810.3|32760.3|32817.3|32767.3|32857|32800.3|32798.2|32748|605
1584972900000|2020-03-23 14:15:00|32817.1|32767.1|32885.6|32835.6|32890|32841.8|32817.1|32767.1|752
1584973200000|2020-03-23 14:20:00|32887.3|32837.3|32926.8|32876.8|32961.6|32911.6|32875.5|32829|789
1584973500000|2020-03-23 14:25:00|32925.7|32875.7|32927.5|32841.1|32973|32914.5|32898.2|32840.5|813
1584973800000|2020-03-23 14:30:00|32927.9|32841.5|32860.8|32810.8|32946.9|32871.9|32851.6|32801.6|740
1584974100000|2020-03-23 14:35:00|32862|32812|32882.4|32832.4|32915.6|32865.6|32853.2|32803.2|738
1584974400000|2020-03-23 14:40:00|32883|32833|32893.1|32842.1|32915.2|32865.2|32852.1|32799.4|777
1584974700000|2020-03-23 14:45:00|32895.8|32843.1|32849|32799|32911.7|32858.1|32848.1|32798.1|786
1584975000000|2020-03-23 14:50:00|32849.2|32799.2|32887.5|32837.5|32889.1|32839.1|32819.3|32769.3|726
1584975300000|2020-03-23 14:55:00|32887.3|32837.3|32889.3|32839.3|32923.4|32882.2|32875|32825|740
1584975600000|2020-03-23 15:00:00|32890|32840|32930.7|32880.7|32932.8|32882.2|32858.9|32816.4|761
1584975900000|2020-03-23 15:05:00|32926.9|32876.9|32941.5|32891.5|32956.4|32908.2|32918.2|32870.2|772
1584976200000|2020-03-23 15:10:00|32941.6|32891.6|32979.6|32929.6|32993.2|32943.2|32937.2|32887.2|787
1584976500000|2020-03-23 15:15:00|32978.1|32928.1|32982.3|32932.3|33001.5|32940.4|32970.6|32915.8|800
1584976800000|2020-03-23 15:20:00|32984.3|32934.3|32943.6|32805.3|32986.6|32943.6|32890.6|32781.5|800
1584977100000|2020-03-23 15:25:00|32944.3|32805.2|32897.3|32847.3|32971.7|32900.8|32890.9|32801.6|760
1584977400000|2020-03-23 15:30:00|32898.5|32848.5|32943.8|32893.8|32967|32909.3|32897.4|32842|812
1584977700000|2020-03-23 15:35:00|32943.6|32893.6|32967.9|32917.5|32971|32921|32927.3|32884.7|774
1584978000000|2020-03-23 15:40:00|32966.5|32916.5|33006.7|32956.7|33091.5|32991.5|32964.2|32906.7|807
1584978300000|2020-03-23 15:45:00|33003.9|32952|33029.4|32979.4|33092.2|33008.3|32990.7|32939.5|793
1584978600000|2020-03-23 15:50:00|33024.5|32974.5|33021.7|32971.7|33041|32989.7|32984.9|32948.6|765
1584978900000|2020-03-23 15:55:00|33021.3|32971.3|33002.4|32952.4|33059.5|32980|32983.5|32926.3|774
1584979200000|2020-03-23 16:00:00|33002.3|32952.3|32983.6|32908.7|33012.9|32962.6|32955.9|32888.7|810
1584979500000|2020-03-23 16:05:00|32983.7|32909.2|33005.2|32948.1|33010.7|32949.6|32961.4|32893|734
1584979800000|2020-03-23 16:10:00|33005.8|32948|32955|32880|33023.5|32953.7|32945.9|32864.3|770
1584980100000|2020-03-23 16:15:00|32959|32883|32909.5|32742|32959.9|32883|32781.4|32701.6|760
1584980400000|2020-03-23 16:20:00|32924.4|32740.5|32872.9|32759.8|32933.8|32778|32802.2|32734|771
1584980700000|2020-03-23 16:25:00|32882.4|32753.5|32889.9|32772.2|32910.2|32791.8|32852.9|32744.7|745
1584981000000|2020-03-23 16:30:00|32889.6|32771.6|32841.3|32750.5|32891|32772.6|32808.1|32747.2|771
1584981300000|2020-03-23 16:35:00|32842.3|32749.9|32966.5|32802.8|32995|32824.7|32823.1|32740.7|761
1584981600000|2020-03-23 16:40:00|32930.3|32809.3|32889.7|32795.7|32968.1|32829.5|32842.3|32770.7|731
1584981900000|2020-03-23 16:45:00|32890|32797.3|32856|32785.8|32915|32829.5|32840.4|32782.1|762
1584982200000|2020-03-23 16:50:00|32856.5|32792|32814.6|32723.2|32875.2|32815.8|32809.2|32719.4|775
1584982500000|2020-03-23 16:55:00|32815.1|32723.7|32816.1|32723.1|32825.5|32731.2|32791.2|32696.4|751
1584982800000|2020-03-23 17:00:00|32813.4|32716.5|32743.1|32639.7|32817|32738|32727.3|32603.6|775
1584983100000|2020-03-23 17:05:00|32744.8|32638.2|32776.1|32669.6|32778.5|32676.2|32734.4|32607.1|776
1584983400000|2020-03-23 17:10:00|32775.8|32669.2|32749|32637.1|32777.9|32669.9|32743.4|32616.4|749
1584983700000|2020-03-23 17:15:00|32748.6|32638.6|32742.8|32642.3|32760.2|32655.3|32723|32609.3|748
1584984000000|2020-03-23 17:20:00|32744.8|32641.6|32712.2|32611.3|32764.8|32656.6|32703.3|32596.3|762
1584984300000|2020-03-23 17:25:00|32709.2|32608.7|32708.7|32615.8|32716.2|32619.9|32678.8|32574.2|762
1584984600000|2020-03-23 17:30:00|32709.6|32616.8|32699|32583.5|32732.9|32645.1|32686.5|32582.3|777
1584984900000|2020-03-23 17:35:00|32695.8|32579.4|32716|32628.7|32736.1|32642.4|32678.4|32578.9|768
1584985200000|2020-03-23 17:40:00|32717.5|32630.2|32663.4|32613.4|32717.5|32633.8|32659.8|32568.1|804
1584985500000|2020-03-23 17:45:00|32664.2|32613.7|32637.7|32580.4|32675.8|32625.7|32627.6|32555.7|778
1584985800000|2020-03-23 17:50:00|32637.6|32580.1|32683.2|32617.9|32684.2|32618.9|32623.9|32549|765
1584986100000|2020-03-23 17:55:00|32685.4|32618.7|32709.7|32649.6|32722.2|32669.4|32682.3|32615.5|793
1584986400000|2020-03-23 18:00:00|32709.4|32649.2|32732.5|32669|32743.7|32692.4|32704.8|32641.6|741
1584986700000|2020-03-23 18:05:00|32733.4|32665.8|32723.9|32666|32737.7|32683.3|32707|32651.9|741
1584987000000|2020-03-23 18:10:00|32724.4|32669.1|32696.9|32644.7|32724.4|32672|32692.7|32633.9|728
1584987300000|2020-03-23 18:15:00|32697|32645|32702.6|32652.6|32703.1|32653.1|32677.2|32621.9|708
1584987600000|2020-03-23 18:20:00|32702.5|32652.5|32683.2|32633.2|32710|32660|32677.9|32626.7|650
1584987900000|2020-03-23 18:25:00|32682.9|32632.9|32684.4|32634.4|32688.6|32638.6|32664.4|32613.9|606
1584988200000|2020-03-23 18:30:00|32684.6|32634.6|32704.3|32654.3|32728.1|32695.5|32680.4|32630.4|693
1584988500000|2020-03-23 18:35:00|32704.2|32654.2|32750.1|32700.1|32758.5|32709.3|32704|32654|680
1584988800000|2020-03-23 18:40:00|32753.9|32703.9|32748.4|32698.4|32776.6|32737.2|32726|32682.4|704
1584989100000|2020-03-23 18:45:00|32749.6|32699.6|32795.3|32701.5|32817.8|32747|32733|32680.5|635
1584989400000|2020-03-23 18:50:00|32796.4|32698.1|32785.7|32703.3|32822.4|32748|32782|32681|638
1584989700000|2020-03-23 18:55:00|32784|32703|32795|32721|32828|32740.2|32768|32670.3|479
1584990000000|2020-03-23 19:00:00|32796.1|32720|32808.3|32758.3|32822.5|32762.7|32784.1|32676.5|671
1584990300000|2020-03-23 19:05:00|32807.4|32757.4|32815|32758|32825.5|32768.6|32798.8|32736.6|669
1584990600000|2020-03-23 19:10:00|32810.9|32750.2|32773.4|32701.7|32824|32762.9|32773|32683.3|681
1584990900000|2020-03-23 19:15:00|32783|32693.1|32773.1|32698.2|32792|32703|32754|32662.6|663
1584991200000|2020-03-23 19:20:00|32772.3|32698.8|32758|32674|32789.1|32704.8|32743.5|32662.3|673
1584991500000|2020-03-23 19:25:00|32779.1|32684.6|32763.7|32684.7|32787.5|32700|32738.6|32638|699
1584991800000|2020-03-23 19:30:00|32763.2|32682.5|32775.5|32706.7|32795.9|32714.9|32753.9|32674.4|677
1584992100000|2020-03-23 19:35:00|32770|32690|32774.7|32677.2|32788.8|32713.2|32750|32658|692
1584992400000|2020-03-23 19:40:00|32760.5|32667.4|32748.3|32649.5|32787.9|32703.6|32733.8|32645.3|731
1584992700000|2020-03-23 19:45:00|32731.4|32643.3|32756.8|32653|32796|32670.1|32730|32623|751
1584993000000|2020-03-23 19:50:00|32759.9|32654|32803.4|32694.8|32828.8|32704|32756.5|32629|753
1584993300000|2020-03-23 19:55:00|32802.7|32693.9|32794|32691.3|32850|32706.7|32782|32658|733
1584993600000|2020-03-23 20:00:00|32799.2|32683|32791.9|32670.3|32833|32697.6|32756.2|32633.8|647
1584993900000|2020-03-23 20:05:00|32776.8|32668.5|32785.8|32680.6|32823.1|32684.5|32747.2|32628|612
1584994200000|2020-03-23 20:10:00|32781.3|32678.5|32829.9|32709.7|32840.5|32716.4|32760.8|32646.4|614
1584994500000|2020-03-23 20:15:00|32821.5|32715.6|32807.1|32705.4|32850.3|32717.8|32782|32661|626
1584994800000|2020-03-23 20:20:00|32812.7|32709.2|32817.4|32703.2|32852.9|32727.2|32788|32665|547
1584995100000|2020-03-23 20:25:00|32793.4|32690.2|32782.3|32674.8|32835.9|32710.6|32761.6|32641|651
1584995400000|2020-03-23 20:30:00|32804.8|32695.2|32801.2|32680|32831.6|32701.7|32773|32651|586
1584995700000|2020-03-23 20:35:00|32810.9|32668.2|32807.6|32680.1|32831.1|32697|32772.8|32655.1|572
1584996000000|2020-03-23 20:40:00|32797.8|32684.6|32788|32681.9|32829.6|32690.9|32771|32654.9|660
1584996300000|2020-03-23 20:45:00|32789|32681.6|32786.1|32679.8|32837|32695|32773.2|32655.8|602
1584996600000|2020-03-23 20:50:00|32787.6|32679.5|32811.1|32699.1|32843.3|32703|32780|32661.3|643
1584996900000|2020-03-23 20:55:00|32806|32701|32850.3|32686.3|32893.3|32729.3|32789.2|32669|441
1584997200000|2020-03-23 21:00:00|32911.6|32747.6|32978.6|32814.6|33000.8|32836.8|32887.8|32723.8|23
1584997500000|2020-03-23 21:05:00|33000|32836|33000|32836|33000|32836|32993.2|32829.2|7
1584997800000|2020-03-23 21:10:00|32997.6|32833.6|33000|32836|33000|32836|32997.6|32833.6|2
1584998100000|2020-03-23 21:15:00|32999.3|32835.3|33000|32836|33000|32836|32999.3|32835.3|2
1584998400000|2020-03-23 21:20:00|32999.4|32835.4|32988.9|32824.9|33000|32836|32963|32799|10
1584998700000|2020-03-23 21:25:00|32978.2|32814.2|33001.9|32837.9|33001.9|32837.9|32978.2|32814.2|2
1584999000000|2020-03-23 21:30:00|32985.7|32821.7|33007.8|32843.8|33007.8|32843.8|32985|32821|37
1584999300000|2020-03-23 21:35:00|33007.7|32843.7|32999.3|32835.3|33007.8|32843.8|32999.2|32835.2|36
1584999600000|2020-03-23 21:40:00|32999.4|32835.4|32990.8|32826.8|33007.8|32843.8|32990.7|32826.7|92
1584999900000|2020-03-23 21:45:00|32977.4|32813.4|32977.4|32813.4|32982.9|32818.9|32973.5|32809.5|91
1585000200000|2020-03-23 21:50:00|32977.6|32813.6|32977.4|32813.4|32978.2|32814.2|32977.4|32813.4|12
1585000500000|2020-03-23 21:55:00|32979.4|32815.4|32977.4|32813.4|32979.7|32815.7|32977.4|32813.4|6
1585000800000|2020-03-23 22:00:00|32978.6|32814.6|32966.7|32802.7|33007.1|32843.1|32944.2|32780.2|124
1585001100000|2020-03-23 22:05:00|32978.2|32814.2|32955.2|32791.2|32984.6|32820.6|32946.6|32782.6|149
1585001400000|2020-03-23 22:10:00|32958.2|32794.2|32931.1|32767.1|32958.2|32794.2|32910.6|32746.6|40
1585001700000|2020-03-23 22:15:00|32931.7|32767.7|32905.3|32741.3|32931.7|32767.7|32905.3|32741.3|3
1585002000000|2020-03-23 22:20:00|32905.9|32741.9|32905.3|32741.3|32905.9|32741.9|32905.3|32741.3|33
1585002300000|2020-03-23 22:25:00|32905.9|32741.9|32905.3|32741.3|32905.9|32741.9|32905.3|32741.3|34
1585002600000|2020-03-23 22:30:00|32905.9|32741.9|32905.3|32741.3|32905.9|32741.9|32905.3|32741.3|36
1585002900000|2020-03-23 22:35:00|32905.9|32741.9|32905.3|32741.3|32905.9|32741.9|32905.3|32741.3|41
1585003200000|2020-03-23 22:40:00|32905.9|32741.9|32905.3|32741.3|32905.9|32741.9|32905.3|32741.3|36
1585003500000|2020-03-23 22:45:00|32905.9|32741.9|32905.3|32741.3|32905.9|32741.9|32905.3|32741.3|37
1585003800000|2020-03-23 22:50:00|32905.9|32741.9|32905.3|32741.3|32905.9|32741.9|32905.3|32741.3|36
1585004100000|2020-03-23 22:55:00|32905.9|32741.9|32905.3|32741.3|32906.2|32742.2|32905.3|32741.3|37
1585004400000|2020-03-23 23:00:00|32905.9|32741.9|32905.3|32741.3|32906.3|32742.3|32905|32741|43
1585004700000|2020-03-23 23:05:00|32905.9|32741.9|32900.6|32736.6|32909.1|32745.1|32900.6|32736.6|97
1585005000000|2020-03-23 23:10:00|32905|32741|32844.7|32680.7|32908.8|32744.8|32844.7|32680.7|91
1585005300000|2020-03-23 23:15:00|32852|32688|32832.9|32668.9|32853.5|32689.5|32832.5|32668.5|251
1585005600000|2020-03-23 23:20:00|32833.5|32669.5|32768.5|32604.5|32833.6|32669.6|32768|32604|309
1585005900000|2020-03-23 23:25:00|32805.1|32641.1|32778.6|32614.6|32805.1|32641.1|32755.5|32591.5|297
1585006200000|2020-03-23 23:30:00|32776.9|32612.9|32759.2|32595.2|32780.8|32616.8|32750.7|32586.7|591
1585006500000|2020-03-23 23:35:00|32759.3|32595.3|32758.9|32594.9|32764.7|32600.7|32756.2|32592.2|578
1585006800000|2020-03-23 23:40:00|32759.2|32595.2|32750|32586|32762|32598|32747.4|32583.4|566
1585007100000|2020-03-23 23:45:00|32749.5|32585.5|32735.3|32571.3|32754.1|32590.1|32728.1|32566.8|518
1585007400000|2020-03-23 23:50:00|32739.5|32575.5|32725.3|32571.8|32739.6|32577.4|32712.7|32562.4|537
1585007700000|2020-03-23 23:55:00|32723.9|32573.2|32715.5|32568.9|32729.1|32578.8|32708.1|32563|548
1585008000000|2020-03-24 00:00:00|32717|32570|32713.8|32572.2|32727|32578.5|32703.6|32562.6|560
1585008300000|2020-03-24 00:05:00|32714.6|32571.7|32699|32556.3|32721.2|32578.5|32695.3|32548.7|587
1585008600000|2020-03-24 00:10:00|32700.4|32555|32717|32570.2|32721.6|32578.1|32693.7|32547|580
1585008900000|2020-03-24 00:15:00|32718.1|32569.5|32741.9|32594.8|32752.4|32606|32709.6|32566.5|620
1585009200000|2020-03-24 00:20:00|32737.6|32600.2|32719|32578.9|32763.3|32608.9|32718.6|32571.8|577
1585009500000|2020-03-24 00:25:00|32719.7|32579.2|32722.1|32570.6|32729|32584.1|32710.2|32568.4|565
1585009800000|2020-03-24 00:30:00|32722.7|32569.5|32707.3|32556.3|32723.9|32577.9|32697.9|32552.6|563
1585010100000|2020-03-24 00:35:00|32708.6|32554.9|32683.7|32531.9|32708.6|32560.3|32669.8|32526.6|610
1585010400000|2020-03-24 00:40:00|32683.6|32531.8|32684.7|32535.4|32703.7|32541.7|32664.2|32521.6|615
1585010700000|2020-03-24 00:45:00|32685.8|32535.1|32664|32518.7|32689.4|32545.3|32660.4|32513.8|588
1585011000000|2020-03-24 00:50:00|32664.2|32518.4|32579|32434|32669|32524.3|32574.1|32430.8|662
1585011300000|2020-03-24 00:55:00|32579.4|32434.4|32613|32470.1|32622.2|32471.7|32573.8|32422|706
1585011600000|2020-03-24 01:00:00|32612.4|32469.5|32594.4|32445|32621.5|32471.4|32583.1|32434.3|676
1585011900000|2020-03-24 01:05:00|32594.3|32444.9|32564.7|32417|32600.6|32452.2|32548.8|32407.7|663
1585012200000|2020-03-24 01:10:00|32566.4|32415.9|32561.7|32416.6|32570.9|32423.5|32534.9|32387.7|650
1585012500000|2020-03-24 01:15:00|32561.1|32417|32548|32409.6|32563|32417|32544.4|32397.1|591
1585012800000|2020-03-24 01:20:00|32553.4|32406.5|32579.5|32436.6|32608.4|32452.3|32540.1|32397.9|644
1585013100000|2020-03-24 01:25:00|32582.5|32433.2|32594.1|32440.2|32597.4|32448.2|32563.4|32423|594
1585013400000|2020-03-24 01:30:00|32592.8|32442.2|32577.6|32435.2|32611|32455.3|32569.1|32420.9|632
1585013700000|2020-03-24 01:35:00|32577.3|32433.9|32600.6|32455.6|32604.4|32459.7|32569.5|32427.7|591
1585014000000|2020-03-24 01:40:00|32599.5|32456.5|32632.2|32487.7|32638.7|32494.9|32575.8|32437.5|654
1585014300000|2020-03-24 01:45:00|32632.6|32488.1|32627.2|32476.8|32637.4|32495.4|32613.1|32474.6|607
1585014600000|2020-03-24 01:50:00|32616.6|32476.7|32611.8|32481.8|32634.6|32489.2|32603.5|32458|545
1585014900000|2020-03-24 01:55:00|32614.9|32481|32610.8|32475.2|32623.4|32487.4|32583.2|32439.4|641
1585015200000|2020-03-24 02:00:00|32612.6|32474.6|32612|32472.8|32621.4|32487.2|32596.6|32452.7|614
1585015500000|2020-03-24 02:05:00|32613.5|32472.7|32574.3|32441.4|32618.6|32482.4|32573.3|32429.4|623
1585015800000|2020-03-24 02:10:00|32572.6|32442.5|32562.4|32421.4|32575.5|32442.9|32544|32404.5|633
1585016100000|2020-03-24 02:15:00|32564.9|32419.8|32539.6|32412.1|32571.6|32433.2|32531.4|32389|618
1585016400000|2020-03-24 02:20:00|32539.2|32411.7|32553.4|32405.6|32562.5|32429.4|32520.2|32397|606
1585016700000|2020-03-24 02:25:00|32552.3|32404.5|32550.7|32427.7|32566.5|32435.8|32540.3|32404.5|576
1585017000000|2020-03-24 02:30:00|32555.1|32424.1|32553.2|32434.9|32577.4|32443.8|32544.6|32418.6|577
1585017300000|2020-03-24 02:35:00|32564.6|32422.9|32538|32437.7|32564.6|32440.4|32531.3|32415.8|497
1585017600000|2020-03-24 02:40:00|32539.9|32435.5|32551|32415.4|32555.1|32439.3|32519.3|32407.5|599
1585017900000|2020-03-24 02:45:00|32548.3|32419.2|32567.9|32449.1|32584.3|32460.8|32544.9|32415.9|581
1585018200000|2020-03-24 02:50:00|32567.6|32449.7|32540.4|32424.8|32579.4|32456.3|32539.9|32417.4|580
1585018500000|2020-03-24 02:55:00|32545|32421.4|32530.6|32412.1|32566.6|32447|32517.7|32400.8|652
1585018800000|2020-03-24 03:00:00|32531.7|32411.7|32538.9|32426.9|32552.5|32435.3|32524.8|32408.6|569
1585019100000|2020-03-24 03:05:00|32539.8|32426.7|32534.7|32426.8|32572.3|32447.5|32526|32413.1|514
1585019400000|2020-03-24 03:10:00|32536|32427|32536.1|32409|32553|32427|32509.5|32392.3|599
1585019700000|2020-03-24 03:15:00|32541.1|32403.3|32552.6|32430.8|32561.7|32442.2|32519|32403.3|601
1585020000000|2020-03-24 03:20:00|32552.2|32430.3|32566.1|32450.1|32601.1|32468.3|32537.9|32425.4|614
1585020300000|2020-03-24 03:25:00|32565.6|32451.3|32574.7|32462.5|32599.7|32478.3|32557.7|32440.7|667
1585020600000|2020-03-24 03:30:00|32582.9|32456.2|32568.5|32453.6|32584.1|32466.1|32552.1|32427.7|605
1585020900000|2020-03-24 03:35:00|32565.8|32455.6|32558.8|32441.6|32581.1|32463.7|32549.1|32433.2|588
1585021200000|2020-03-24 03:40:00|32556.5|32442.9|32563.7|32449.5|32577|32461|32545.4|32425.2|595
1585021500000|2020-03-24 03:45:00|32566.3|32449.3|32578.8|32444.6|32579.9|32463.8|32547.9|32432.4|605
1585021800000|2020-03-24 03:50:00|32575.5|32447.7|32562.1|32443.2|32583.3|32463.2|32547.7|32438.3|523
1585022100000|2020-03-24 03:55:00|32572.6|32436.9|32563.8|32448.2|32584.3|32459.2|32543.2|32426.5|552
1585022400000|2020-03-24 04:00:00|32564.9|32446.6|32558|32439.4|32574.1|32454.9|32531.8|32419.4|593
1585022700000|2020-03-24 04:05:00|32557.4|32439|32554.3|32430.3|32569.4|32456.6|32538.7|32424.5|582
1585023000000|2020-03-24 04:10:00|32553.9|32431.8|32558.5|32437.1|32576.8|32456.3|32542.2|32427.8|546
1585023300000|2020-03-24 04:15:00|32559.7|32436.6|32569.8|32444.2|32572.7|32462.7|32541|32427.9|621
1585023600000|2020-03-24 04:20:00|32569.7|32442.9|32563.3|32446.1|32578.9|32461.2|32552.4|32437.1|647
1585023900000|2020-03-24 04:25:00|32565.8|32446.2|32571.1|32444.9|32575.3|32464.7|32549.7|32433|594
1585024200000|2020-03-24 04:30:00|32569.6|32445.4|32556.2|32450.9|32579.4|32462|32548|32434.7|472
1585024500000|2020-03-24 04:35:00|32556.5|32451.9|32559.2|32446.6|32574|32456.9|32550.4|32435.7|551
1585024800000|2020-03-24 04:40:00|32559.9|32448.6|32562.2|32448.5|32581.3|32459.2|32550.3|32434|596
1585025100000|2020-03-24 04:45:00|32561.8|32447.3|32568.1|32457.1|32585.4|32471.4|32553.4|32436.1|587
1585025400000|2020-03-24 04:50:00|32568|32455.5|32602.5|32478.9|32609.7|32489.6|32557.9|32447.6|620
1585025700000|2020-03-24 04:55:00|32601.2|32474.2|32613.6|32465|32621.6|32496.4|32583.5|32460|600
1585026000000|2020-03-24 05:00:00|32611.4|32466.3|32575.8|32464.9|32621.4|32477.6|32570.9|32449.4|600
1585026300000|2020-03-24 05:05:00|32584.8|32458.9|32570.8|32454.6|32585.6|32471.2|32553.5|32445.9|577
1585026600000|2020-03-24 05:10:00|32570|32455.2|32570.9|32465.1|32583|32472|32560.3|32450.1|506
1585026900000|2020-03-24 05:15:00|32572.6|32463.4|32585.3|32469|32604.2|32486|32566.4|32451.3|486
1585027200000|2020-03-24 05:20:00|32584.1|32467.8|32586.6|32475.1|32601|32482.4|32572|32458.5|455
1585027500000|2020-03-24 05:25:00|32592.4|32470.4|32597.4|32485.4|32621.3|32496|32571.7|32466.2|484
1585027800000|2020-03-24 05:30:00|32604.9|32482.9|32632.6|32515.6|32646|32525.5|32588.9|32477.2|623
1585028100000|2020-03-24 05:35:00|32632.5|32515.5|32619.3|32511.1|32641.2|32521.4|32612.6|32484.8|644
1585028400000|2020-03-24 05:40:00|32618.6|32510.9|32624.6|32503|32642.1|32522.7|32618.1|32496.7|587
1585028700000|2020-03-24 05:45:00|32625.4|32502.4|32630.1|32516.5|32639.8|32519.3|32611|32494.2|575
1585029000000|2020-03-24 05:50:00|32631|32517.5|32634.4|32509.5|32644.2|32520.3|32613.3|32494.8|581
1585029300000|2020-03-24 05:55:00|32639.1|32507.2|32627.8|32508.3|32646.4|32522.6|32616.8|32498.5|558
1585029600000|2020-03-24 06:00:00|32635|32505.4|32601.4|32509.4|32635|32526.7|32584.9|32491.3|671
1585029900000|2020-03-24 06:05:00|32600.5|32509.5|32609.9|32511.6|32626.9|32526.9|32597.3|32502.2|682
1585030200000|2020-03-24 06:10:00|32617.3|32512.5|32609.5|32516.4|32627.3|32524.2|32599.6|32503.3|612
1585030500000|2020-03-24 06:15:00|32609.8|32517.1|32602.2|32511.8|32628.9|32523.8|32589.8|32493.1|715
1585030800000|2020-03-24 06:20:00|32599.3|32503.6|32581.2|32481.4|32623.4|32516.2|32579.8|32480.3|711
1585031100000|2020-03-24 06:25:00|32581.5|32483.3|32567.4|32475.7|32591.5|32494.6|32563|32463.5|726
1585031400000|2020-03-24 06:30:00|32575.7|32468.9|32549.2|32454.1|32580.7|32478.7|32541|32440.8|729
1585031700000|2020-03-24 06:35:00|32555|32450.8|32506|32415.4|32558.4|32457.3|32501.4|32415.4|753
1585032000000|2020-03-24 06:40:00|32504.4|32417|32433.4|32373.1|32536.9|32435.7|32425|32333|756
1585032300000|2020-03-24 06:45:00|32426.9|32376.9|32308.9|32221|32465.8|32381|32304.9|32220.2|772
1585032600000|2020-03-24 06:50:00|32305.2|32225.9|32318.5|32231.7|32366.9|32276.3|32282.1|32196.9|750
1585032900000|2020-03-24 06:55:00|32317.9|32229.7|32374.9|32294.2|32393.7|32308|32306.3|32214|709
1585033200000|2020-03-24 07:00:00|32391.1|32279.8|32365.9|32310|32427|32332.5|32344.8|32257|807
1585033500000|2020-03-24 07:05:00|32387|32284|32382.7|32326.7|32416|32336.2|32353.6|32275.5|791
1585033800000|2020-03-24 07:10:00|32392|32318|32405.2|32341.8|32428.4|32344.6|32379.1|32305|752
1585034100000|2020-03-24 07:15:00|32406.5|32336.3|32406.6|32305.1|32450.4|32350.2|32371.2|32277.2|724
1585034400000|2020-03-24 07:20:00|32407.8|32306.2|32395.6|32288.3|32439|32327|32379.8|32277.2|706
1585034700000|2020-03-24 07:25:00|32391.7|32287.4|32432.8|32322.7|32460|32323.7|32345.6|32240.7|714
1585035000000|2020-03-24 07:30:00|32433|32319.9|32477.7|32360.3|32517.5|32376.9|32389|32281.3|559
1585035300000|2020-03-24 07:35:00|32477.9|32360.2|32478.6|32335.6|32500|32362.1|32422.6|32315.3|370
1585035600000|2020-03-24 07:40:00|32478.8|32335.7|32481.4|32317.4|32507.6|32343.6|32463.3|32299.3|638
1585035900000|2020-03-24 07:45:00|32481|32317|32413.6|32355.3|32496.2|32378.2|32410.3|32294.6|756
1585036200000|2020-03-24 07:50:00|32412.7|32354.7|32422|32372|32437.5|32384.6|32396.1|32342.9|774
1585036500000|2020-03-24 07:55:00|32423|32373|32405.3|32353.8|32433.3|32383.3|32372.1|32313|734
1585036800000|2020-03-24 08:00:00|32410.7|32354.2|32376.2|32324.5|32425.4|32375.4|32354.1|32314.6|690
1585037100000|2020-03-24 08:05:00|32375.8|32325.2|32362|32291.6|32376.3|32325.2|32337.4|32279.1|713
1585037400000|2020-03-24 08:10:00|32362.2|32291.5|32361.4|32267.1|32384.7|32312.2|32327.2|32262.6|707
1585037700000|2020-03-24 08:15:00|32361.3|32266|32311.4|32198.4|32361.3|32298.4|32276.4|32167.1|757
1585038000000|2020-03-24 08:20:00|32310.9|32198.7|32298.1|32212.1|32325.9|32241.4|32280.4|32193.3|739
1585038300000|2020-03-24 08:25:00|32297.5|32211.6|32347.7|32257.2|32363.3|32283.9|32297.5|32211.6|741
1585038600000|2020-03-24 08:30:00|32347.6|32256.5|32448.4|32286.4|32455.5|32293.5|32304.4|32221.6|749
1585038900000|2020-03-24 08:35:00|32449.7|32287.7|32403.4|32241.4|32452.7|32290.7|32394.9|32232.9|654
1585039200000|2020-03-24 08:40:00|32403.2|32241.2|32366.1|32309.4|32403.5|32309.4|32349.9|32227.2|748
1585039500000|2020-03-24 08:45:00|32373|32313.7|32472.3|32341.1|32481.8|32356.1|32352.7|32304.7|736
1585039800000|2020-03-24 08:50:00|32471.6|32341.7|32478.7|32351.7|32493.9|32367.4|32449.5|32341.7|615
1585040100000|2020-03-24 08:55:00|32478.9|32352|32395.3|32311.4|32483.1|32356.1|32389.9|32307.6|707
1585040400000|2020-03-24 09:00:00|32395|32311.1|32412|32347.4|32505.9|32374.9|32361.9|32298|760
1585040700000|2020-03-24 09:05:00|32410.7|32344.4|32372.2|32322.2|32421.5|32371.5|32367.2|32317.2|640
1585041000000|2020-03-24 09:10:00|32369.3|32319.3|32369.9|32319.9|32382.1|32345.6|32354.6|32304.6|602
1585041300000|2020-03-24 09:15:00|32369|32319|32381.2|32331.2|32386.8|32336.8|32364|32311.1|635
1585041600000|2020-03-24 09:20:00|32380.9|32330.9|32326.3|32276.3|32381.1|32331.1|32313.1|32263.1|661
1585041900000|2020-03-24 09:25:00|32325.8|32275.8|32394.3|32311.7|32407|32337.6|32305.2|32251.5|683
1585042200000|2020-03-24 09:30:00|32393.7|32312.4|32359.1|32292.1|32396.8|32319.9|32346.2|32283.3|741
1585042500000|2020-03-24 09:35:00|32358.9|32292.8|32340.9|32290.9|32385.3|32332.1|32337|32282.6|711
1585042800000|2020-03-24 09:40:00|32340.8|32290.8|32340.4|32290.4|32367.4|32317.4|32338.6|32288.6|633
1585043100000|2020-03-24 09:45:00|32339.5|32289.5|32289.1|32239.1|32349.2|32291.1|32277.3|32220|713
1585043400000|2020-03-24 09:50:00|32288.8|32238.8|32298.7|32248.7|32308.6|32258.6|32280.3|32230.3|617
1585043700000|2020-03-24 09:55:00|32298.8|32248.8|32299.9|32249.9|32305.5|32262.1|32267.8|32215.5|685
1585044000000|2020-03-24 10:00:00|32299|32249|32254.1|32234.1|32317.5|32267.5|32253.7|32211.2|676
1585044300000|2020-03-24 10:05:00|32273.1|32223.1|32284.6|32234.6|32304.3|32254.3|32259.1|32209.1|675
1585044600000|2020-03-24 10:10:00|32284.1|32234.1|32225.4|32205.4|32284.1|32234.1|32204.4|32165.5|702
1585044900000|2020-03-24 10:15:00|32225.9|32205.9|32243.7|32182.1|32255.4|32216.2|32225.9|32175.9|673
1585045200000|2020-03-24 10:20:00|32243.2|32182.3|32257.2|32200.5|32273|32217.8|32222.7|32169.9|654
1585045500000|2020-03-24 10:25:00|32257.3|32199.6|32268.9|32218.9|32279.5|32229.5|32249.2|32196.8|589
1585045800000|2020-03-24 10:30:00|32268.7|32218.7|32290.1|32240.1|32305.6|32255.6|32261.3|32211.3|620
1585046100000|2020-03-24 10:35:00|32290.4|32240.4|32269.3|32219.3|32290.9|32240.9|32254.4|32204.4|655
1585046400000|2020-03-24 10:40:00|32268|32218|32300.7|32250.7|32307.2|32257.2|32264.1|32214.1|648
1585046700000|2020-03-24 10:45:00|32300.9|32250.9|32296.5|32246.5|32304.5|32254.5|32269.7|32219.7|641
1585047000000|2020-03-24 10:50:00|32296.6|32246.6|32237.7|32187.7|32307|32257|32236.6|32186.6|600
1585047300000|2020-03-24 10:55:00|32238|32188|32213.3|32163.3|32248.5|32198.5|32210.1|32160.1|687
1585047600000|2020-03-24 11:00:00|32217|32167|32200|32150|32230.8|32180.8|32195.2|32145.2|675
1585047900000|2020-03-24 11:05:00|32199.8|32149.8|32220.6|32170.6|32227.1|32177.1|32195.7|32145.7|608
1585048200000|2020-03-24 11:10:00|32220.5|32170.5|32233.8|32183.8|32238|32188|32213.1|32163.1|669
1585048500000|2020-03-24 11:15:00|32234.3|32184.3|32214.8|32164.5|32254.6|32194.4|32206.3|32148.6|745
1585048800000|2020-03-24 11:20:00|32218.7|32163.7|32263.2|32213.2|32272.8|32220.4|32211.4|32159.9|744
1585049100000|2020-03-24 11:25:00|32260.8|32210.8|32253.5|32203.5|32276.9|32226.9|32251.8|32201.8|669
1585049400000|2020-03-24 11:30:00|32252.9|32202.9|32229|32179|32254.7|32204.7|32221.8|32171.8|637
1585049700000|2020-03-24 11:35:00|32230.2|32180.2|32256.3|32206.3|32258.7|32208.7|32224.6|32174.6|660
1585050000000|2020-03-24 11:40:00|32254.7|32204.7|32281.8|32231.8|32287.5|32237.5|32250.3|32200.3|608
1585050300000|2020-03-24 11:45:00|32280.5|32230.5|32252.7|32202.7|32280.5|32230.5|32243.8|32193.8|642
1585050600000|2020-03-24 11:50:00|32253.6|32203.6|32229|32179|32273.8|32217.7|32226.1|32176.1|620
1585050900000|2020-03-24 11:55:00|32229.7|32179.7|32252.6|32202.6|32256.1|32214.2|32208.6|32158.6|697
1585051200000|2020-03-24 12:00:00|32252.3|32202.3|32282.7|32232.7|32293.3|32242.7|32232.4|32191.1|804
1585051500000|2020-03-24 12:05:00|32283.5|32233.5|32339.1|32289.1|32355.3|32316.8|32277.9|32227.9|800
1585051800000|2020-03-24 12:10:00|32338.2|32288.2|32349.9|32299.9|32359.6|32314.5|32306.4|32273.7|791
1585052100000|2020-03-24 12:15:00|32351.4|32298.5|32500.5|32342.7|32513.3|32412.4|32347|32297|764
1585052400000|2020-03-24 12:20:00|32489|32330.5|32590.9|32503.6|32604.5|32520.5|32489|32330.5|825
1585052700000|2020-03-24 12:25:00|32592|32490.6|32537|32468.5|32605.5|32509.2|32524.3|32465.4|812
1585053000000|2020-03-24 12:30:00|32537.5|32475.8|32552.3|32488.9|32553.4|32491.6|32474.9|32387.1|814
1585053300000|2020-03-24 12:35:00|32552.4|32488.5|32506.7|32456.7|32560.1|32497.2|32496.4|32445.5|817
1585053600000|2020-03-24 12:40:00|32508|32455.5|32536.4|32486.4|32539.6|32502.9|32495.4|32444.3|788
1585053900000|2020-03-24 12:45:00|32535.6|32485.6|32590.3|32540.3|32595|32545|32531.5|32483.5|760
1585054200000|2020-03-24 12:50:00|32592.4|32542.4|32601.2|32551.2|32612.9|32569.4|32564|32511.6|761
1585054500000|2020-03-24 12:55:00|32602.6|32552.6|32695.1|32533.1|32714.1|32588|32579.1|32515.2|800
1585054800000|2020-03-24 13:00:00|32694.4|32532.4|32659.7|32565|32707.8|32601.2|32617.2|32519|801
1585055100000|2020-03-24 13:05:00|32661.4|32563.8|32624.3|32570.9|32677.2|32588.4|32612.3|32533.8|789
1585055400000|2020-03-24 13:10:00|32624.1|32570.6|32585.7|32528|32628.7|32570.6|32567.6|32508|812
1585055700000|2020-03-24 13:15:00|32588.7|32526.6|32572.3|32505.4|32601.3|32543.9|32555.3|32495.9|776
1585056000000|2020-03-24 13:20:00|32573.5|32505.8|32563.3|32513.3|32624.6|32550.9|32526|32465.5|791
1585056300000|2020-03-24 13:25:00|32565|32515|32545.7|32495.7|32635.6|32591.5|32540.3|32479|780
1585056600000|2020-03-24 13:30:00|32547.8|32497.8|32604.2|32536.5|32630.4|32546.6|32544.5|32491.9|819
1585056900000|2020-03-24 13:35:00|32603.4|32536.1|32695.9|32626.4|32695.9|32626.4|32567.6|32517.6|831
1585057200000|2020-03-24 13:40:00|32689.1|32625.8|32721.7|32651.1|32727.8|32676|32657.8|32620.7|828
1585057500000|2020-03-24 13:45:00|32717.3|32648.3|32638.5|32588.5|32725.9|32672.9|32634.5|32584.5|814
1585057800000|2020-03-24 13:50:00|32635.6|32585.6|32642.3|32592.3|32662.9|32610|32624.2|32574.2|791
1585058100000|2020-03-24 13:55:00|32640.7|32590.7|32627.5|32465.5|32660.3|32603.6|32559.5|32429.1|800
1585058400000|2020-03-24 14:00:00|32629.9|32467.9|32617.3|32566.4|32659.4|32573.7|32608.4|32463.3|783
1585058700000|2020-03-24 14:05:00|32616.1|32563.4|32616.3|32545.3|32661|32586.8|32603.8|32527|804
1585059000000|2020-03-24 14:10:00|32617.8|32545.1|32715|32648.8|32724.1|32659.9|32607.8|32536.9|793
1585059300000|2020-03-24 14:15:00|32714.3|32648.4|32869.2|32786.1|32885.9|32786.1|32686.1|32623.7|801
1585059600000|2020-03-24 14:20:00|32872.4|32786|32822.3|32660.3|32937.1|32832.1|32819.3|32657.3|784
1585059900000|2020-03-24 14:25:00|32821.7|32659.7|32844.5|32749.9|32846.3|32752.9|32797.2|32635.2|772
1585060200000|2020-03-24 14:30:00|32845|32749.7|32888.6|32775.1|32906.5|32793|32818|32722.7|788
1585060500000|2020-03-24 14:35:00|32889.7|32776.5|32889.6|32839.6|32913.4|32852.6|32871.2|32762.6|798
1585060800000|2020-03-24 14:40:00|32887.8|32837.8|32883.3|32795.3|32902|32843.9|32856.5|32793.3|794
1585061100000|2020-03-24 14:45:00|32884.3|32796.8|32983.1|32924.6|32986.9|32928.3|32874.4|32795.9|774
1585061400000|2020-03-24 14:50:00|32983.9|32927.7|33012.6|32908.3|33150.3|33043.1|32975.6|32864.2|813
1585061700000|2020-03-24 14:55:00|33018.8|32881.8|33019.4|32969.4|33043|32978.8|32939.1|32820|807
1585062000000|2020-03-24 15:00:00|33018.8|32968.8|33110.5|33018.9|33135.6|33039.3|33018.4|32946.6|752
1585062300000|2020-03-24 15:05:00|33108.2|33019.9|33201.9|33079.6|33301.4|33213|33104.6|33017.2|775
1585062600000|2020-03-24 15:10:00|33201.1|33079.1|33084.9|32995.1|33202.8|33095.6|33084.2|32994|765
1585062900000|2020-03-24 15:15:00|33085|32995|33024.9|32938.2|33117.2|33025.9|32998.7|32875.5|764
1585063200000|2020-03-24 15:20:00|33023.7|32938.1|33056.7|32938.2|33108.9|33023.9|32977.9|32926|781
1585063500000|2020-03-24 15:25:00|33057.5|32939.8|33038.1|32921.8|33070.8|32960.2|33016|32906.2|798
1585063800000|2020-03-24 15:30:00|33037.2|32923.5|33023.6|32924.6|33124.2|33035.2|33018.1|32908.5|811
1585064100000|2020-03-24 15:35:00|33024.3|32924|33023.1|32954.7|33104.5|32962.6|33003.4|32898.8|781
1585064400000|2020-03-24 15:40:00|33023.5|32955.8|33019|32969|33059.1|32997.7|33006.6|32940|759
1585064700000|2020-03-24 15:45:00|33019.9|32969.9|33095.4|32963.4|33105.6|32980.5|32966.3|32913.6|776
1585065000000|2020-03-24 15:50:00|33100.8|32961.3|33045.4|32920.6|33110.4|32967.4|33022.7|32896.9|782
1585065300000|2020-03-24 15:55:00|33045.2|32920.4|32894.3|32844.3|33065.9|32984.4|32891.1|32834.9|817
1585065600000|2020-03-24 16:00:00|32893.8|32843.8|32953.8|32791.8|33057.6|32928.2|32881.9|32784.9|800
1585065900000|2020-03-24 16:05:00|32953.5|32791.5|32821.7|32746.1|32963.5|32801.5|32809.8|32698|738
1585066200000|2020-03-24 16:10:00|32822.8|32743.6|32916|32754|32976.6|32814.6|32793.1|32717.2|777
1585066500000|2020-03-24 16:15:00|32916.8|32754.8|32897.5|32782.2|32926.8|32784.6|32821.5|32737.2|749
1585066800000|2020-03-24 16:20:00|32898.9|32778.9|32898.3|32790.3|32916.3|32802.2|32881.4|32771.6|717
1585067100000|2020-03-24 16:25:00|32934.4|32772.4|32971.5|32809.5|33033.3|32871.3|32934.4|32772.4|717
1585067400000|2020-03-24 16:30:00|32971.9|32809.9|33025.2|32863.2|33030.8|32868.8|32939|32777|737
1585067700000|2020-03-24 16:35:00|33025.9|32863.9|33034.8|32872.8|33045.2|32883.2|32961|32805.8|702
1585068000000|2020-03-24 16:40:00|33034.7|32872.7|33011.1|32853.4|33079.8|32917.8|32996.5|32840.3|663
1585068300000|2020-03-24 16:45:00|33011|32853.3|32963.9|32830.8|33015.3|32859.5|32940.2|32801.7|720
1585068600000|2020-03-24 16:50:00|32963.4|32830.5|33009.4|32847.4|33021.4|32859.4|32922|32795.3|739
1585068900000|2020-03-24 16:55:00|33009.9|32847.9|33028.1|32866.1|33044.1|32882.1|32986.8|32824.8|683
1585069200000|2020-03-24 17:00:00|33026.6|32864.6|32954.6|32866.9|33040.4|32880.5|32947.8|32809.7|764
1585069500000|2020-03-24 17:05:00|32954.5|32866.7|32914.8|32841.1|32965|32877.6|32909.1|32828|749
1585069800000|2020-03-24 17:10:00|32915|32841.5|32922|32859.1|32931.3|32861.7|32900.1|32820.4|686
1585070100000|2020-03-24 17:15:00|32924.5|32861.6|32941.6|32874.6|32949.7|32883.1|32919.5|32855.7|632
1585070400000|2020-03-24 17:20:00|32942.1|32873.7|32949.1|32877.6|32959.1|32892.3|32936.6|32868.2|641
1585070700000|2020-03-24 17:25:00|32948.7|32878.4|32973|32901.8|33020.4|32913.2|32948|32862.1|777
1585071000000|2020-03-24 17:30:00|32971.3|32905.5|32926.4|32865|32996|32922.2|32923.5|32860|752
1585071300000|2020-03-24 17:35:00|32924.3|32865.5|32956.6|32893.2|32957.1|32893.8|32914.3|32853.7|657
1585071600000|2020-03-24 17:40:00|32954.8|32892.8|32981.5|32921.6|32994|32928.3|32947.6|32885.8|654
1585071900000|2020-03-24 17:45:00|32981.6|32922.1|33014.9|32942.2|33035.2|32949|32954.1|32885.4|694
1585072200000|2020-03-24 17:50:00|33011.2|32947.2|33006.3|32918.1|33027.6|32951.3|33000.6|32913.7|665
1585072500000|2020-03-24 17:55:00|33005.8|32917.9|33011.7|32923.1|33023.3|32932.8|32998.7|32907.3|654
1585072800000|2020-03-24 18:00:00|33011.6|32922.8|33011.1|32924.4|33023.5|32940.8|33006.9|32911|691
1585073100000|2020-03-24 18:05:00|33011.4|32924.7|33026.1|32949.9|33030.2|32951.6|33009|32917.9|638
1585073400000|2020-03-24 18:10:00|33026.2|32948.9|33018.7|32931.3|33034.2|32955.3|33008.1|32922.6|676
1585073700000|2020-03-24 18:15:00|33021.8|32929.4|33069|32945.9|33082.9|32950.4|33000.8|32909.2|726
1585074000000|2020-03-24 18:20:00|33067.7|32943.8|33056.8|32949.3|33071.1|32953.7|33050.3|32929|683
1585074300000|2020-03-24 18:25:00|33056|32948.9|33039|32921.5|33069.7|32952.7|33034.3|32907.5|687
1585074600000|2020-03-24 18:30:00|33039.6|32922|33042.7|32928.1|33049.7|32932.1|33029.5|32904.2|670
1585074900000|2020-03-24 18:35:00|33047.5|32925.5|33081.4|32950.1|33089.8|32961.1|33045.9|32917.6|674
1585075200000|2020-03-24 18:40:00|33080.9|32949.7|33081.2|32957.4|33090.6|32969.4|33072|32944.3|631
1585075500000|2020-03-24 18:45:00|33081.1|32948.4|33089.7|32967|33102.8|32979.1|33078.2|32946.1|610
1585075800000|2020-03-24 18:50:00|33091.9|32968|33083.4|32963.8|33095.7|32977.8|33078.2|32959.1|631
1585076100000|2020-03-24 18:55:00|33084|32962.2|33076.4|32944.2|33097.3|32973|33065.4|32939.2|668
1585076400000|2020-03-24 19:00:00|33076.9|32944.4|33096.5|32975.2|33106.6|32982.6|33075.3|32942.8|656
1585076700000|2020-03-24 19:05:00|33107.5|32961.2|33092.1|32974.9|33107.7|32981.8|33081.3|32961.2|614
1585077000000|2020-03-24 19:10:00|33091.5|32975.5|33093.6|32985.5|33100.5|32989.8|33085.2|32969.9|616
1585077300000|2020-03-24 19:15:00|33095|32985.6|33090|32983|33108.3|32994.8|33082|32970|624
1585077600000|2020-03-24 19:20:00|33091.3|32982|33103.7|32989.2|33105.7|32990.6|33071.3|32959.4|656
1585077900000|2020-03-24 19:25:00|33099.2|32988.9|33096.1|32992.5|33108|32995.2|33077.5|32980.4|565
1585078200000|2020-03-24 19:30:00|33095.7|32991.8|33090.5|32976.9|33104.1|32991.8|33076.4|32972.9|557
1585078500000|2020-03-24 19:35:00|33103.7|32976.4|33075.1|32961.9|33108.2|32983.1|33064.4|32944.3|583
1585078800000|2020-03-24 19:40:00|33081|32962.4|33069.8|32960.7|33104.4|32977.9|33069|32957.2|591
1585079100000|2020-03-24 19:45:00|33066.3|32960.9|33087.8|32965|33102|32982.4|33065.7|32957.6|625
1585079400000|2020-03-24 19:50:00|33089|32964.2|33071.4|32929.7|33109.7|32974.8|33066.1|32920.7|663
1585079700000|2020-03-24 19:55:00|33071.8|32930.1|33028|32891.9|33080.4|32939.4|33019.5|32882.8|687
1585080000000|2020-03-24 20:00:00|33028.7|32892.6|33041.3|32893.3|33056.5|32904.8|33023.5|32875.3|621
1585080300000|2020-03-24 20:05:00|33040.7|32897.1|33046.1|32897.8|33056.8|32913.2|33020.3|32875.7|507
1585080600000|2020-03-24 20:10:00|33043.9|32901.6|33054.3|32906.3|33064.3|32908.3|33029.1|32883.8|497
1585080900000|2020-03-24 20:15:00|33045.3|32904.6|33040.8|32895.9|33071.2|32918.1|33034.5|32887.4|433
1585081200000|2020-03-24 20:20:00|33041.1|32896.2|33042.1|32901.8|33058.6|32906.1|33026.2|32880.6|450
1585081500000|2020-03-24 20:25:00|33047.4|32897.3|33023.3|32877.1|33052.6|32903.1|33020.5|32867.9|492
1585081800000|2020-03-24 20:30:00|33020.3|32874.3|32995.2|32858.6|33029.4|32882.5|32965.6|32840.2|559
1585082100000|2020-03-24 20:35:00|32997.5|32858.9|33001.7|32866.1|33022.1|32876.5|32986.8|32849.3|466
1585082400000|2020-03-24 20:40:00|33000.4|32856.6|33002.4|32864.9|33027.4|32884.8|32994.5|32851.3|479
1585082700000|2020-03-24 20:45:00|33002.9|32869|32974.2|32817.5|33011.3|32869.5|32972.1|32812.6|517
1585083000000|2020-03-24 20:50:00|32975.8|32816|32958.3|32819.8|32992.2|32835.3|32947.8|32803.3|526
1585083300000|2020-03-24 20:55:00|32955.4|32821|32986.2|32824.2|33005.4|32845.6|32938.1|32806.5|426
1585083600000|2020-03-24 21:00:00|32973.5|32811.5|33004.2|32842.2|33031|32869|32931|32801|119
1585083900000|2020-03-24 21:05:00|33005.7|32843.7|33027.3|32865.3|33051.8|32889.8|32949|32834.9|286
1585084200000|2020-03-24 21:10:00|33018.9|32858.8|32999.1|32837.1|33046.1|32884.1|32986.8|32824.8|333
1585084500000|2020-03-24 21:15:00|32998.1|32836.1|32971|32809|33008|32846|32955|32808.4|224
1585084800000|2020-03-24 21:20:00|32972.2|32810.2|32978.3|32816.3|33007.4|32845.4|32943|32806.5|210
1585085100000|2020-03-24 21:25:00|32976.2|32814.5|32987.6|32825.6|32993.9|32831.9|32944|32807.9|226
1585085400000|2020-03-24 21:30:00|32988.4|32826.4|32987|32825|32995.3|32833.3|32945|32813|193
1585085700000|2020-03-24 21:35:00|32984.5|32822.5|32996.4|32834.4|33000.9|32838.9|32951|32810.4|241
1585086000000|2020-03-24 21:40:00|32997.8|32835.8|32972.3|32810.3|32997.8|32835.8|32945.5|32810.3|254
1585086300000|2020-03-24 21:45:00|32973.4|32811.4|33003.1|32841.1|33029.4|32867.4|32962|32800|371
1585086600000|2020-03-24 21:50:00|33007.1|32845.1|32964|32802|33016.2|32854.2|32964|32802|322
1585086900000|2020-03-24 21:55:00|32990.3|32828.3|32994.3|32832.3|33006.3|32844.3|32979.9|32817.9|284
1585087200000|2020-03-24 22:00:00|32988.4|32826.4|32977.5|32815.5|33006.9|32844.9|32966.9|32804.9|520
1585087500000|2020-03-24 22:05:00|32978|32816|32961.5|32799.5|32982.2|32820.2|32942.9|32780.9|441
1585087800000|2020-03-24 22:10:00|32961.6|32799.6|32944.2|32782.2|32965.5|32803.5|32939.9|32782.2|357
1585088100000|2020-03-24 22:15:00|32953.7|32791.7|32959.9|32797.9|32961.9|32799.9|32943.7|32781.7|377
1585088400000|2020-03-24 22:20:00|32961.2|32799.2|32943.1|32781.1|32964.5|32802.5|32940|32779.8|417
1585088700000|2020-03-24 22:25:00|32940.5|32778.5|32924.8|32762.8|32945|32783|32919.8|32757.8|499
1585089000000|2020-03-24 22:30:00|32928.4|32766.4|32932.9|32770.9|32945.2|32783.2|32922|32763.2|459
1585089300000|2020-03-24 22:35:00|32930.1|32768.1|32920.7|32758.7|32936.5|32774.5|32900.7|32744.5|511
1585089600000|2020-03-24 22:40:00|32921.2|32759.2|32935.7|32773.7|32942.8|32780.8|32905.1|32749.7|550
1585089900000|2020-03-24 22:45:00|32936.3|32774.3|32916.3|32754.3|32949.3|32787.3|32914.3|32752.3|522
1585090200000|2020-03-24 22:50:00|32918|32756|32921.2|32759.2|32932.5|32770.5|32898.4|32752.2|504
1585090500000|2020-03-24 22:55:00|32920.5|32758.5|32909.1|32747.1|32920.5|32758.5|32891|32729|474
1585090800000|2020-03-24 23:00:00|32912.8|32750.8|32918.3|32758.8|32925|32763|32898.4|32741|465
1585091100000|2020-03-24 23:05:00|32924.8|32762.8|32914|32752|32929.7|32767.7|32900.1|32741.8|450
1585091400000|2020-03-24 23:10:00|32914.3|32752.3|32917.7|32755.7|32922.9|32765.5|32879.1|32742.5|390
1585091700000|2020-03-24 23:15:00|32903.2|32754.1|32922.2|32760.2|32923.5|32764|32899|32748.6|353
1585092000000|2020-03-24 23:20:00|32916.1|32756.3|32936.6|32778.7|32940.3|32778.7|32905.3|32754.5|484
1585092300000|2020-03-24 23:25:00|32936.3|32778.5|32958.9|32796.9|32962.4|32807|32909.7|32777.5|501
1585092600000|2020-03-24 23:30:00|32958.7|32796.7|32934.9|32772.9|32959.3|32798.1|32906|32764.1|521
1585092900000|2020-03-24 23:35:00|32936.5|32774.5|32942.6|32780.6|32948.7|32787.1|32927.6|32771.6|524
1585093200000|2020-03-24 23:40:00|32942.1|32780.1|32929.7|32767.7|32944|32782|32917.7|32762.3|495
1585093500000|2020-03-24 23:45:00|32930.1|32768.1|32914.6|32761.6|32931.6|32770.6|32911.6|32759|379
1585093800000|2020-03-24 23:50:00|32918.6|32761.4|32925.8|32763.8|32931.9|32772.6|32894.2|32754.2|435
1585094100000|2020-03-24 23:55:00|32925.7|32763.7|32958.6|32796.6|32961.3|32799.3|32912|32760.2|594
1585094400000|2020-03-25 00:00:00|32957.7|32795.7|32973.6|32811.6|32992.3|32830.3|32936.6|32779.6|676
1585094700000|2020-03-25 00:05:00|32974.6|32812.6|32971.8|32809.8|32978.1|32816.1|32951.1|32790.3|651
1585095000000|2020-03-25 00:10:00|32973.7|32811.7|32971.2|32809.2|32983.2|32821.2|32962.6|32800.6|607
1585095300000|2020-03-25 00:15:00|32973.7|32811.7|32963.6|32801.6|32975.3|32813.3|32946.4|32789.1|596
1585095600000|2020-03-25 00:20:00|32964.2|32802.2|32970.5|32808.5|32974.9|32812.9|32899.2|32783.4|565
1585095900000|2020-03-25 00:25:00|32970.4|32808.4|32927.7|32806.7|32983.6|32822.4|32922.1|32774.3|593
1585096200000|2020-03-25 00:30:00|32928.6|32808|32960.9|32819.1|32979.2|32832.5|32904.8|32786.8|618
1585096500000|2020-03-25 00:35:00|32963.3|32818.1|32960.1|32830.9|32980.3|32840.4|32945.8|32807.8|613
1585096800000|2020-03-25 00:40:00|32963.4|32827.7|32955|32826.8|32974.1|32845.8|32936.7|32812.7|549
1585097100000|2020-03-25 00:45:00|32957.5|32827.7|32944.4|32810.8|32967.1|32843|32927.5|32801.4|550
1585097400000|2020-03-25 00:50:00|32943.9|32810.3|32961.5|32799.5|33035.3|32896.9|32933.3|32795.8|754
1585097700000|2020-03-25 00:55:00|32961.2|32801|32943.8|32813.8|32988.8|32847.5|32934.5|32795.4|712
1585098000000|2020-03-25 01:00:00|32944.5|32814|32931.3|32790.8|32959.9|32828.4|32921.1|32787.7|691
1585098300000|2020-03-25 01:05:00|32924.8|32793.2|32915.1|32790.9|32939.6|32797.9|32904.3|32772.7|644
1585098600000|2020-03-25 01:10:00|32912.9|32791.8|32919.5|32787.9|32938.6|32801.8|32903.5|32770.1|684
1585098900000|2020-03-25 01:15:00|32921.8|32786.3|32933.8|32811.4|32950|32815.9|32906.3|32777|648
1585099200000|2020-03-25 01:20:00|32931.1|32811.3|32932.1|32794.5|32964|32828.5|32915.8|32785.1|594
1585099500000|2020-03-25 01:25:00|32928.1|32794.6|32912.4|32786.6|32932.2|32797.6|32899.5|32771.5|628
1585099800000|2020-03-25 01:30:00|32918.2|32782.4|32906.5|32787.1|32934.1|32800.1|32897.9|32773.8|677
1585100100000|2020-03-25 01:35:00|32906.2|32786.8|32919.4|32779.9|32934.5|32804.7|32898.6|32774.3|643
1585100400000|2020-03-25 01:40:00|32919|32782.3|32909.5|32779.6|32929.2|32794.4|32899.2|32773.8|595
1585100700000|2020-03-25 01:45:00|32911.2|32778.7|32894|32763.2|32920.7|32788.4|32885.9|32759.9|591
1585101000000|2020-03-25 01:50:00|32892.5|32764.3|32906.3|32759.3|32910|32773.6|32859.4|32753.7|631
1585101300000|2020-03-25 01:55:00|32907|32758.3|32879.6|32755.9|32907|32769.8|32865.6|32745.5|608
1585101600000|2020-03-25 02:00:00|32879.5|32751.4|32885.8|32762.3|32915.1|32773.2|32872.7|32746.6|637
1585101900000|2020-03-25 02:05:00|32886.8|32761.7|32887.7|32755.9|32909.7|32771.8|32867.4|32743.1|597
1585102200000|2020-03-25 02:10:00|32887|32756.5|32893.8|32766.6|32906.9|32776.2|32856|32747.6|573
1585102500000|2020-03-25 02:15:00|32890.2|32769.6|32884.1|32770.8|32910.5|32774.5|32869.9|32744|539
1585102800000|2020-03-25 02:20:00|32887.1|32771.3|32888.1|32758.2|32903.2|32771.3|32859.1|32730.3|468
1585103100000|2020-03-25 02:25:00|32890.6|32754.3|32876.3|32760.5|32894.4|32771|32849.9|32735.8|502
1585103400000|2020-03-25 02:30:00|32878.4|32758.7|32890.8|32760|32906.3|32775.5|32859.7|32748.2|547
1585103700000|2020-03-25 02:35:00|32892.3|32760.3|32900.3|32768.1|32917.1|32782|32866.9|32751.4|557
1585104000000|2020-03-25 02:40:00|32902.9|32767|32893.9|32763.1|32913.4|32777|32872.9|32747.6|602
1585104300000|2020-03-25 02:45:00|32893.8|32763.4|32879.7|32747.6|32896.8|32765.2|32862.9|32738.6|591
1585104600000|2020-03-25 02:50:00|32882.5|32744.5|32876.5|32731.3|32884|32753.1|32847.3|32726.3|563
1585104900000|2020-03-25 02:55:00|32872.3|32736.2|32840|32695.9|32877.2|32742.9|32821.5|32695.9|628
1585105200000|2020-03-25 03:00:00|32837.5|32707.3|32845.5|32726.5|32879.7|32732.6|32822.1|32695.5|589
1585105500000|2020-03-25 03:05:00|32844.9|32728.8|32852.2|32724.5|32872.2|32735.1|32839.4|32712.4|633
1585105800000|2020-03-25 03:10:00|32853.1|32725.2|32882.7|32744|32884.1|32746.5|32832.2|32715.5|614
1585106100000|2020-03-25 03:15:00|32879.9|32745.9|32864.8|32739|32896.2|32758.3|32857|32725.4|585
1585106400000|2020-03-25 03:20:00|32866|32739.7|32873.9|32740.6|32889.6|32755.8|32844.4|32733.3|607
1585106700000|2020-03-25 03:25:00|32875.5|32738.7|32870.6|32745.3|32890.5|32752.3|32852.8|32730.2|641
1585107000000|2020-03-25 03:30:00|32869.3|32745.7|32867.9|32746.6|32886.6|32753.2|32844.6|32724.1|570
1585107300000|2020-03-25 03:35:00|32866.7|32748.7|32850.1|32729.5|32872|32749.6|32832.1|32724.9|524
1585107600000|2020-03-25 03:40:00|32849.3|32728.9|32852.8|32733.8|32870|32746.8|32830.8|32712.8|527
1585107900000|2020-03-25 03:45:00|32854.9|32734.2|32859.8|32739.1|32868.5|32748.7|32832.2|32720.6|550
1585108200000|2020-03-25 03:50:00|32859.2|32738.2|32877.2|32757.1|32887.6|32765|32843.1|32732.7|575
1585108500000|2020-03-25 03:55:00|32876.8|32756.7|32865.7|32750.9|32886.4|32765.1|32850.4|32746.2|606
1585108800000|2020-03-25 04:00:00|32868|32750.7|32881.9|32749.7|32890.4|32764.4|32853.2|32743|609
1585109100000|2020-03-25 04:05:00|32880.4|32750.6|32872.3|32754.6|32887|32767.4|32842.6|32749.6|563
1585109400000|2020-03-25 04:10:00|32872.6|32754.8|32863.2|32754.3|32885.3|32763.6|32849.2|32746.9|532
1585109700000|2020-03-25 04:15:00|32865.1|32757.3|32862.9|32744.5|32881.7|32766.5|32854.9|32743.4|522
1585110000000|2020-03-25 04:20:00|32866.3|32745.5|32868.4|32755.5|32880.6|32757.3|32843.1|32734.9|559
1585110300000|2020-03-25 04:25:00|32866.4|32757.3|32870.1|32752.6|32885.8|32763.1|32843.9|32744.8|493
1585110600000|2020-03-25 04:30:00|32870.2|32752.9|32885.3|32751.1|32888.7|32769.6|32851.3|32749.4|487
1585110900000|2020-03-25 04:35:00|32881.9|32756|32886.7|32766|32897.8|32783|32848.5|32747.7|518
1585111200000|2020-03-25 04:40:00|32878.5|32766.2|32876.2|32774|32898.1|32774|32860.3|32752.7|601
1585111500000|2020-03-25 04:45:00|32878.3|32774.3|32892.9|32767.8|32898.9|32783|32865.5|32759.1|595
1585111800000|2020-03-25 04:50:00|32886.8|32768.1|32873.3|32758.5|32892.6|32771.7|32856|32751.6|576
1585112100000|2020-03-25 04:55:00|32872.4|32759.7|32864.2|32740.9|32898.5|32770.6|32862.6|32731.1|673
1585112400000|2020-03-25 05:00:00|32863.5|32741.9|32890.3|32774.4|32905|32778|32851.6|32719.7|700
1585112700000|2020-03-25 05:05:00|32891.8|32774.3|32877|32783.9|32942.6|32786.4|32842|32748.7|660
1585113000000|2020-03-25 05:10:00|32882.6|32785.8|32869.5|32770.6|32901.1|32788.2|32850.5|32746.8|662
1585113300000|2020-03-25 05:15:00|32895.7|32762|32878.8|32778.9|32900.5|32786.1|32853|32752.5|615
1585113600000|2020-03-25 05:20:00|32882.2|32774.2|32891.2|32786|32910.2|32808.7|32862.3|32774|591
1585113900000|2020-03-25 05:25:00|32889.3|32781.9|32887.5|32817.2|32929.1|32840|32871.5|32781.9|603
1585114200000|2020-03-25 05:30:00|32890.5|32817.5|32874.1|32797.3|32906.1|32817.5|32857.9|32769.5|593
1585114500000|2020-03-25 05:35:00|32871.9|32799|32887.8|32776.4|32908|32803.3|32853.7|32762.3|530
1585114800000|2020-03-25 05:40:00|32878.8|32777.7|32878.4|32766.4|32908.8|32799.6|32851.3|32744|594
1585115100000|2020-03-25 05:45:00|32883.2|32771.5|32853.8|32758.6|32903.7|32792.2|32841.2|32728.2|537
1585115400000|2020-03-25 05:50:00|32853.9|32750.5|32859.8|32777|32901.9|32789.1|32836.1|32740.2|494
1585115700000|2020-03-25 05:55:00|32864.4|32773.1|32848.6|32740.1|32900.8|32787.5|32829.8|32718.4|579
1585116000000|2020-03-25 06:00:00|32842.3|32741.9|32817.9|32743.6|32848.2|32766.3|32807.7|32715.8|713
1585116300000|2020-03-25 06:05:00|32817.4|32745.7|32813.4|32738.9|32840.4|32760|32805.5|32728|690
1585116600000|2020-03-25 06:10:00|32814.4|32741.9|32833.9|32745.5|32846.6|32761.1|32804.2|32732.6|672
1585116900000|2020-03-25 06:15:00|32823.6|32750|32824.1|32746.6|32840.3|32757.6|32807.2|32742.1|611
1585117200000|2020-03-25 06:20:00|32824.5|32747.6|32828.4|32746.9|32841.2|32755.6|32810.5|32733.7|603
1585117500000|2020-03-25 06:25:00|32831|32748.8|32820.6|32746.5|32835.7|32755|32803.2|32738.8|567
1585117800000|2020-03-25 06:30:00|32820.3|32746.7|32828.6|32746.3|32850.9|32755.3|32797.8|32721.4|572
1585118100000|2020-03-25 06:35:00|32835.2|32750.4|32848|32773.8|32855.8|32776.5|32808.9|32736.5|644
1585118400000|2020-03-25 06:40:00|32849.8|32774.5|32854|32774.7|32862.8|32776.2|32822.1|32752.4|634
1585118700000|2020-03-25 06:45:00|32852.8|32774.5|32852.2|32765.1|32866|32787|32831.3|32761.6|598
1585119000000|2020-03-25 06:50:00|32851.4|32765|32848.5|32748.7|32857.3|32778.6|32823.2|32730.3|582
1585119300000|2020-03-25 06:55:00|32846.6|32751.4|32833.7|32721.1|32849.7|32752|32807.4|32709.3|671
1585119600000|2020-03-25 07:00:00|32853.8|32712.5|32871.7|32709.7|32902.6|32740.6|32794.8|32693.9|739
1585119900000|2020-03-25 07:05:00|32871.2|32709.2|32838|32715.5|32893.2|32740.9|32833.6|32693.4|645
1585120200000|2020-03-25 07:10:00|32835.9|32716.4|32884.2|32725.1|32896.1|32737.2|32834.6|32694.4|654
1585120500000|2020-03-25 07:15:00|32883.1|32726|32861.2|32709.6|32886.6|32745.6|32829|32691|707
1585120800000|2020-03-25 07:20:00|32862.8|32711.1|32839.3|32725|32872.3|32733|32826.8|32698.9|587
1585121100000|2020-03-25 07:25:00|32832.2|32726.8|32855.3|32717|32868.9|32732.3|32827|32709|644
1585121400000|2020-03-25 07:30:00|32854.3|32716.6|32864.3|32710.7|32888.6|32765.8|32823|32707.3|583
1585121700000|2020-03-25 07:35:00|32863.5|32710.4|32791|32695.8|32869.7|32716|32777.7|32657.9|772
1585122000000|2020-03-25 07:40:00|32791.9|32696|32651.3|32552.2|32805.3|32720.5|32645.9|32541.9|728
1585122300000|2020-03-25 07:45:00|32651.2|32551.9|32699|32594.8|32772.8|32610.8|32647.9|32549.2|656
1585122600000|2020-03-25 07:50:00|32698|32594.5|32630|32468|32734.2|32595|32601.4|32459.8|666
1585122900000|2020-03-25 07:55:00|32630.2|32468.2|32697.9|32535.9|32744.6|32614|32599.6|32458.5|711
1585123200000|2020-03-25 08:00:00|32700.1|32538.1|32683.2|32600.8|32720.8|32622.7|32643.5|32481.5|799
1585123500000|2020-03-25 08:05:00|32683.6|32599.3|32643.2|32575.6|32691.3|32611.7|32633.5|32571.4|817
1585123800000|2020-03-25 08:10:00|32636.7|32579.7|32631|32579.8|32657.4|32594.1|32623.7|32567.4|780
1585124100000|2020-03-25 08:15:00|32634.7|32577.2|32578.2|32528.2|32634.7|32581.5|32576.2|32526.2|754
1585124400000|2020-03-25 08:20:00|32576.3|32526.3|32581.3|32498.7|32588.4|32538.8|32531|32472.9|789
1585124700000|2020-03-25 08:25:00|32580.5|32505|32569.5|32496.6|32580.5|32505|32556.5|32482.5|764
1585125000000|2020-03-25 08:30:00|32570.4|32496.4|32676.4|32514.4|32718.3|32558.7|32543.1|32466.2|742
1585125300000|2020-03-25 08:35:00|32673.4|32511.4|32661.4|32506.1|32677.9|32536.5|32613.5|32451.5|763
1585125600000|2020-03-25 08:40:00|32660.3|32498.3|32643.3|32511.2|32673|32536.1|32635.8|32494.1|724
1585125900000|2020-03-25 08:45:00|32642.8|32511|32643.5|32545.7|32672.9|32579.6|32634.2|32506.3|783
1585126200000|2020-03-25 08:50:00|32642.8|32544.2|32590.5|32529.6|32651.5|32552.5|32578.4|32456.4|772
1585126500000|2020-03-25 08:55:00|32590.8|32530|32583.1|32510.6|32631.6|32544.3|32549.6|32472.2|746
1585126800000|2020-03-25 09:00:00|32582.9|32511.2|32566.7|32484.7|32603.5|32531.7|32552.2|32468.6|753
1585127100000|2020-03-25 09:05:00|32568.3|32483.4|32523.5|32435.1|32587.7|32512.2|32503.6|32432.9|782
1585127400000|2020-03-25 09:10:00|32523.7|32434.4|32538.5|32488.5|32563.9|32494.9|32489.3|32426.2|758
1585127700000|2020-03-25 09:15:00|32540|32490|32491.2|32441.2|32541.4|32494.2|32477.9|32429.4|761
1585128000000|2020-03-25 09:20:00|32492.1|32442.1|32521.7|32471.7|32581.2|32490.9|32479.8|32442|813
1585128300000|2020-03-25 09:25:00|32519.4|32469.4|32585.7|32484.8|32586|32485.7|32488.1|32447.9|661
1585128600000|2020-03-25 09:30:00|32585.2|32483.3|32586.8|32496.4|32596.7|32507|32577.1|32476.2|690
1585128900000|2020-03-25 09:35:00|32586.6|32497|32577.8|32527.8|32593.3|32539.1|32562.6|32487.5|708
1585129200000|2020-03-25 09:40:00|32578.1|32528.1|32553|32503|32581|32542.9|32531.1|32497.9|736
1585129500000|2020-03-25 09:45:00|32553.6|32503.6|32600.9|32550.9|32645.9|32566.1|32544.7|32496.2|714
1585129800000|2020-03-25 09:50:00|32600.5|32550.5|32692.3|32642.3|32799.2|32679.8|32581.2|32550.5|772
1585130100000|2020-03-25 09:55:00|32692.9|32642.9|32711.1|32691.1|32793|32698.5|32676.9|32636.3|738
1585130400000|2020-03-25 10:00:00|32709.3|32689.3|32755.9|32705.9|32758.1|32708.1|32677.3|32645.7|778
1585130700000|2020-03-25 10:05:00|32756|32706|32788.7|32738.7|32811.2|32761.2|32756|32706|691
1585131000000|2020-03-25 10:10:00|32788.5|32738.5|32806.1|32706.6|32814.8|32755.6|32762.3|32693.6|651
1585131300000|2020-03-25 10:15:00|32808.3|32705.9|32808.2|32754.4|32826.3|32758.6|32800.7|32703.5|733
1585131600000|2020-03-25 10:20:00|32810.2|32752.6|32788.1|32738.1|32814.6|32764.6|32786.4|32736.2|726
1585131900000|2020-03-25 10:25:00|32788|32738|32772.1|32722.1|32802.5|32752.5|32762.9|32712.9|699
1585132200000|2020-03-25 10:30:00|32771.6|32721.6|32791.4|32721.9|32816.3|32749.2|32771.3|32704.2|717
1585132500000|2020-03-25 10:35:00|32792.5|32721.6|32836.6|32756.7|32866.2|32804|32783.6|32721.6|784
1585132800000|2020-03-25 10:40:00|32836.2|32755.1|32841.7|32770.6|32866.1|32812.7|32790.2|32731.5|812
1585133100000|2020-03-25 10:45:00|32839.7|32770.8|32899.4|32839.5|32900.3|32844.1|32835.1|32760|782
1585133400000|2020-03-25 10:50:00|32899.5|32839.1|32895.8|32843.5|32899.9|32848.1|32841.6|32799.3|772
1585133700000|2020-03-25 10:55:00|32895|32842.7|32873.8|32813.6|32898.3|32843.3|32858|32799.8|741
1585134000000|2020-03-25 11:00:00|32878.1|32817.1|32845.6|32778.5|32898.6|32837.9|32822.5|32760.6|798
1585134300000|2020-03-25 11:05:00|32850.4|32776.7|32850.8|32787.1|32854|32793.5|32816.8|32756.2|799
1585134600000|2020-03-25 11:10:00|32849.9|32793.8|32877.4|32798.8|32884.7|32813.2|32833.9|32768.9|774
1585134900000|2020-03-25 11:15:00|32878.3|32799.3|32844.2|32786.7|32879.4|32802.9|32836.2|32774|781
1585135200000|2020-03-25 11:20:00|32846.2|32787.6|32815.4|32765.4|32855.3|32792.8|32806.1|32756.1|764
1585135500000|2020-03-25 11:25:00|32815.2|32765.2|32746.2|32672.3|32816.2|32766.2|32742.8|32661.4|767
1585135800000|2020-03-25 11:30:00|32745.1|32671.8|32764|32714|32765.6|32715.6|32740.3|32671.8|699
1585136100000|2020-03-25 11:35:00|32763.7|32713.7|32749.5|32699.5|32764.9|32714.9|32741.9|32687.6|657
1585136400000|2020-03-25 11:40:00|32749.6|32699.6|32722|32669.3|32752.8|32701.8|32686.8|32636.8|689
1585136700000|2020-03-25 11:45:00|32721.7|32668|32721|32671|32753.3|32683.3|32710.4|32655.7|688
1585137000000|2020-03-25 11:50:00|32721.6|32671.6|32739.2|32689.2|32745.4|32696.4|32703|32669.1|695
1585137300000|2020-03-25 11:55:00|32738.7|32688.7|32789.3|32730.4|32825.2|32752.5|32737.4|32687.4|697
1585137600000|2020-03-25 12:00:00|32788.6|32729.8|32786.6|32736.6|32804.8|32754.8|32763.6|32711.1|775
1585137900000|2020-03-25 12:05:00|32786.4|32736.4|32796.2|32746.2|32797|32747|32770.3|32720.3|674
1585138200000|2020-03-25 12:10:00|32797.4|32747.4|32817.8|32764.1|32823.2|32773.2|32770.7|32732.9|690
1585138500000|2020-03-25 12:15:00|32820.5|32768.5|32838|32788|32851.3|32799.2|32819.1|32761.2|761
1585138800000|2020-03-25 12:20:00|32836.5|32786.5|32820.8|32770.8|32840.5|32790.5|32809.5|32759.5|739
1585139100000|2020-03-25 12:25:00|32820.7|32770.7|32833.1|32691|32845.9|32801.4|32815|32689.6|629
1585139400000|2020-03-25 12:30:00|32835.9|32687.3|32797.4|32728.6|32847|32744.2|32771.3|32678.1|742
1585139700000|2020-03-25 12:35:00|32808.3|32726.9|32817.6|32767.6|32844.3|32794.3|32780.8|32722.1|747
1585140000000|2020-03-25 12:40:00|32817.5|32767.5|32818.7|32768.7|32822.8|32776.9|32785.1|32746.8|767
1585140300000|2020-03-25 12:45:00|32814.8|32764.8|32835.7|32785.7|32836|32796|32797.5|32761|773
1585140600000|2020-03-25 12:50:00|32832.3|32782.3|32796.9|32776.9|32840.5|32790.5|32790.4|32755.9|766
1585140900000|2020-03-25 12:55:00|32795.2|32775.2|32805.5|32785.5|32825.1|32790.1|32768.9|32737|730
1585141200000|2020-03-25 13:00:00|32805.8|32785.8|32802.6|32782.6|32833.9|32799.4|32791.9|32759.4|743
1585141500000|2020-03-25 13:05:00|32801.8|32781.8|32829.1|32779.1|32837.9|32805.5|32795|32775|734
1585141800000|2020-03-25 13:10:00|32830.9|32780.9|32807.9|32757.9|32836.1|32800.6|32776.8|32748.4|743
1585142100000|2020-03-25 13:15:00|32808.1|32758.1|32803.2|32783.2|32826.5|32788.1|32792.8|32758.1|710
1585142400000|2020-03-25 13:20:00|32802.9|32782.9|32793.4|32743.4|32814.6|32783.2|32778.1|32728.1|689
1585142700000|2020-03-25 13:25:00|32792.9|32742.9|32789.8|32739.8|32800.5|32757.3|32762|32730.6|711
1585143000000|2020-03-25 13:30:00|32790.7|32740.7|32805.4|32755.4|32821|32785.8|32790.1|32740.1|744
1585143300000|2020-03-25 13:35:00|32805.3|32755.3|32813.2|32763.2|32823.2|32773.2|32774.7|32739.6|776
1585143600000|2020-03-25 13:40:00|32814.1|32764.1|32835.2|32785.2|32842.2|32796.6|32796.5|32764|753
1585143900000|2020-03-25 13:45:00|32835.8|32785.8|32859.5|32839.5|32871.2|32839.6|32800.6|32776.3|732
1585144200000|2020-03-25 13:50:00|32860.1|32840.1|32884.5|32834.5|32890.7|32858.8|32847.7|32815.3|711
1585144500000|2020-03-25 13:55:00|32884.8|32834.8|32882.9|32832.9|32891.7|32858|32859.3|32813.8|774
1585144800000|2020-03-25 14:00:00|32885.1|32835.1|32854.2|32834.2|32888.4|32857.9|32854.2|32822.7|740
1585145100000|2020-03-25 14:05:00|32854.1|32834.1|32866.7|32846.7|32878.6|32848.3|32840.1|32806.4|712
1585145400000|2020-03-25 14:10:00|32867.7|32847.7|32855.8|32835.8|32880.4|32860.4|32852.8|32832.8|739
1585145700000|2020-03-25 14:15:00|32855.7|32835.7|32840.7|32820.7|32865.1|32835.8|32835.5|32813|754
1585146000000|2020-03-25 14:20:00|32840.9|32820.9|32872.9|32822.9|32876.3|32849.8|32833|32813|727
1585146300000|2020-03-25 14:25:00|32872.6|32822.6|32863.3|32813.3|32876.6|32842.3|32828.8|32792.2|713
1585146600000|2020-03-25 14:30:00|32862.9|32812.9|32879.7|32829.7|32881.1|32846.7|32835.3|32803|724
1585146900000|2020-03-25 14:35:00|32879|32829|32884.4|32864.4|32886.6|32866.6|32853.3|32823.6|696
1585147200000|2020-03-25 14:40:00|32882|32862|32866.3|32846.3|32891.9|32864.1|32864|32832|732
1585147500000|2020-03-25 14:45:00|32867.7|32847.7|32873.5|32853.5|32889.7|32857|32846.3|32814.7|738
1585147800000|2020-03-25 14:50:00|32873.2|32853.2|32850.7|32800.7|32886.8|32857.3|32840.9|32786.5|681
1585148100000|2020-03-25 14:55:00|32850.6|32800.6|32857|32807|32862.1|32818.2|32838.2|32791.2|724
1585148400000|2020-03-25 15:00:00|32856.6|32806.6|32868.9|32818.9|32878|32828|32836|32786|751
1585148700000|2020-03-25 15:05:00|32868.8|32818.8|32851.2|32831.2|32869.4|32833.6|32834.5|32803.9|732
1585149000000|2020-03-25 15:10:00|32851.5|32831.5|32863.5|32843.5|32899.2|32864.6|32839|32810.9|691
1585149300000|2020-03-25 15:15:00|32862.9|32842.9|32877.9|32827.9|32890.8|32850.9|32855.7|32812.9|759
1585149600000|2020-03-25 15:20:00|32876.8|32826.8|32897.7|32877.7|32922.1|32892.1|32876.8|32826.8|753
1585149900000|2020-03-25 15:25:00|32897.2|32877.2|32947.9|32897.9|32949.1|32919.3|32893.6|32873.6|717
1585150200000|2020-03-25 15:30:00|32947|32897|32922.3|32872.3|32960.3|32910.3|32903.8|32853.8|738
1585150500000|2020-03-25 15:35:00|32922|32872|32925|32875|32949.5|32899.5|32914.3|32864.3|725
1585150800000|2020-03-25 15:40:00|32924.6|32874.6|32919.8|32899.8|32946.3|32916.9|32918.8|32872|699
1585151100000|2020-03-25 15:45:00|32920.1|32900.1|32910.2|32890.2|32939|32905.5|32901.8|32864|699
1585151400000|2020-03-25 15:50:00|32910.5|32890.5|32900.8|32844.9|32934.4|32897.9|32875.3|32819.6|776
1585151700000|2020-03-25 15:55:00|32901.6|32845.2|32669.9|32619.9|32904.2|32848.7|32663|32618.9|817
1585152000000|2020-03-25 16:00:00|32671.3|32621.3|32686.8|32636.8|32708.8|32652.5|32630.8|32599.6|821
1585152300000|2020-03-25 16:05:00|32686.7|32636.7|32666.1|32616.1|32687.2|32637.2|32635.2|32585.2|797
1585152600000|2020-03-25 16:10:00|32668.1|32618.1|32653|32603|32684|32634|32652.6|32602.6|760
1585152900000|2020-03-25 16:15:00|32650.6|32600.6|32678.2|32624.2|32727.3|32648.3|32650.6|32592.5|771
1585153200000|2020-03-25 16:20:00|32680.7|32617.3|32672.1|32622.1|32685.3|32634.9|32643.5|32593.5|747
1585153500000|2020-03-25 16:25:00|32671.3|32621.3|32677.3|32550|32692|32642|32649.5|32521.7|730
1585153800000|2020-03-25 16:30:00|32676.4|32555.6|32683.4|32591.1|32688.4|32599|32672.3|32547.1|687
1585154100000|2020-03-25 16:35:00|32682.4|32593.7|32669.3|32571.1|32691|32593.7|32654.3|32555.4|681
1585154400000|2020-03-25 16:40:00|32671.5|32577.1|32644.1|32559.8|32676.5|32588.4|32643.3|32551.6|667
1585154700000|2020-03-25 16:45:00|32642.7|32560.8|32648|32549.6|32658.9|32566.6|32624.7|32526.3|845
1585155000000|2020-03-25 16:50:00|32644.8|32552.5|32601.9|32508|32651.1|32566.3|32601.1|32508|838
1585155300000|2020-03-25 16:55:00|32601.3|32508.3|32625.6|32546|32627.5|32549.9|32590|32506.1|910
1585155600000|2020-03-25 17:00:00|32627.2|32543.8|32637.9|32581.7|32645|32584.6|32615.7|32543.8|975
1585155900000|2020-03-25 17:05:00|32639.4|32581.5|32639.1|32577.5|32645.9|32584.9|32627|32565.5|912
1585156200000|2020-03-25 17:10:00|32639.6|32578.3|32637.4|32580.5|32654.3|32587.8|32622|32555.1|966
1585156500000|2020-03-25 17:15:00|32641.5|32580.8|32589.3|32496.8|32651.9|32586.7|32582.7|32487.8|1044
1585156800000|2020-03-25 17:20:00|32591.4|32491.6|32545.5|32449.5|32623.6|32522.2|32541|32415.4|978
1585157100000|2020-03-25 17:25:00|32546.4|32448.6|32550.8|32434.6|32620.6|32506.8|32534.3|32428.2|974
1585157400000|2020-03-25 17:30:00|32552.4|32432.4|32565.7|32501.4|32588.4|32510.2|32539.6|32427.2|961
1585157700000|2020-03-25 17:35:00|32565.6|32501.8|32552.8|32446.2|32575.6|32513.1|32549|32444.2|831
1585158000000|2020-03-25 17:40:00|32553.7|32444.9|32527.8|32476.6|32553.7|32495.9|32526.6|32437.3|892
1585158300000|2020-03-25 17:45:00|32527.7|32476.3|32520.3|32469.8|32539.3|32483.7|32519.2|32459.8|800
1585158600000|2020-03-25 17:50:00|32521.6|32469|32542|32449.9|32544.8|32476.3|32511|32421.3|811
1585158900000|2020-03-25 17:55:00|32542.3|32450.1|32539.3|32440.5|32554.4|32464.1|32536.6|32440.5|847
1585159200000|2020-03-25 18:00:00|32540|32442.2|32484|32428.1|32543|32449|32475.9|32416.4|847
1585159500000|2020-03-25 18:05:00|32484.9|32428.5|32476.9|32426.9|32498.1|32443.7|32459.1|32421.1|678
1585159800000|2020-03-25 18:10:00|32477.6|32427.6|32453.3|32403.3|32477.6|32427.6|32447.2|32397.2|770
1585160100000|2020-03-25 18:15:00|32453.6|32403.6|32432.7|32380.8|32489.7|32417.7|32430.3|32375.2|854
1585160400000|2020-03-25 18:20:00|32433.9|32380.6|32418.9|32368.9|32444|32387.2|32417.1|32367.1|687
1585160700000|2020-03-25 18:25:00|32418.6|32368.6|32428.3|32378.3|32435|32380.7|32417.5|32367.5|743
1585161000000|2020-03-25 18:30:00|32429.1|32378.6|32446.1|32396.1|32452.8|32402.8|32427.9|32374.5|785
1585161300000|2020-03-25 18:35:00|32445.7|32395.7|32426.7|32376.7|32446.8|32401|32418.9|32375.7|758
1585161600000|2020-03-25 18:40:00|32427.7|32377.7|32428.6|32363.6|32440.7|32390.1|32421.7|32358.2|750
1585161900000|2020-03-25 18:45:00|32429.4|32363.4|32431.7|32372.5|32439.1|32377.3|32416.1|32358.1|820
1585162200000|2020-03-25 18:50:00|32431.5|32372.1|32446.4|32390|32460|32395.3|32408.5|32366.7|792
1585162500000|2020-03-25 18:55:00|32447|32389.6|32452.7|32390.6|32455|32401.6|32417.6|32378.4|761
1585162800000|2020-03-25 19:00:00|32452.5|32388.3|32404|32352.1|32455|32388.3|32402.3|32349.5|788
1585163100000|2020-03-25 19:05:00|32403.8|32352.7|32411.1|32361.1|32414.9|32367.9|32387.9|32342.3|685
1585163400000|2020-03-25 19:10:00|32410.8|32360.8|32419.8|32369.6|32437.2|32384.5|32410.2|32358.8|794
1585163700000|2020-03-25 19:15:00|32420|32369.8|32420.1|32346.2|32435|32371.6|32396.6|32324|796
1585164000000|2020-03-25 19:20:00|32420.3|32346.4|32401.7|32327.2|32422.6|32353.2|32395|32317.3|730
1585164300000|2020-03-25 19:25:00|32402.3|32326.6|32379.7|32314.3|32404.9|32334.4|32376.6|32302.8|685
1585164600000|2020-03-25 19:30:00|32379.9|32314.1|32336.1|32283.3|32385|32314.1|32326.8|32252.8|810
1585164900000|2020-03-25 19:35:00|32336.4|32282.2|32354.3|32299.4|32361.1|32299.4|32332.2|32271.7|856
1585165200000|2020-03-25 19:40:00|32358.9|32300.4|32461.6|32331.2|32466.5|32336.6|32344.1|32287.5|769
1585165500000|2020-03-25 19:45:00|32461|32328.5|32462.8|32328.7|32481.1|32337|32449.7|32299.7|766
1585165800000|2020-03-25 19:50:00|32465|32327.8|32462.3|32332.6|32474.2|32339.6|32425|32276.6|900
1585166100000|2020-03-25 19:55:00|32458.1|32331.4|32454.2|32330.1|32470.7|32339.6|32433.3|32309.6|888
1585166400000|2020-03-25 20:00:00|32453.4|32329.5|32443.3|32322.9|32471|32337|32419.5|32288.3|737
1585166700000|2020-03-25 20:05:00|32443|32322.8|32495.7|32333.7|32528.8|32366.8|32419.2|32296.6|699
1585167000000|2020-03-25 20:10:00|32495.8|32333.8|32517.9|32355.9|32542.9|32380.9|32489.4|32327.4|597
1585167300000|2020-03-25 20:15:00|32525|32363|32495.1|32333.1|32538.5|32376.5|32486.4|32324.4|601
1585167600000|2020-03-25 20:20:00|32495.9|32333.9|32481|32319|32496.3|32334.3|32464.9|32302.9|469
1585167900000|2020-03-25 20:25:00|32480.7|32318.7|32498.6|32336.6|32505.5|32343.5|32479.4|32317.4|540
1585168200000|2020-03-25 20:30:00|32498.7|32336.7|32488.3|32326.3|32502.1|32340.1|32475.6|32313.6|506
1585168500000|2020-03-25 20:35:00|32488.5|32326.5|32486.9|32324.9|32492.9|32330.9|32475.6|32313.6|454
1585168800000|2020-03-25 20:40:00|32486.5|32324.5|32502.1|32340.1|32505.1|32343.1|32471.7|32309.7|462
1585169100000|2020-03-25 20:45:00|32503.1|32341.1|32521.1|32359.1|32522.2|32360.2|32484.7|32322.7|466
1585169400000|2020-03-25 20:50:00|32521.4|32359.4|32502.4|32340.4|32522.6|32360.6|32485.3|32323.3|438
1585169700000|2020-03-25 20:55:00|32495.1|32333.1|32522|32360|32529.7|32367.7|32484.9|32322.9|401
1585170000000|2020-03-25 21:00:00|32524.5|32362.5|32538.1|32376.1|32538.1|32376.1|32494.3|32332.3|3
1585170300000|2020-03-25 21:05:00|32593.2|32431.2|32596.8|32434.8|32623.5|32461.5|32540.8|32378.8|41
1585170600000|2020-03-25 21:10:00|32584.1|32422.1|32581.2|32419.2|32614.5|32452.5|32534.9|32372.9|80
1585170900000|2020-03-25 21:15:00|32588.6|32426.6|32573.6|32411.6|32625|32463|32540.8|32378.8|64
1585171200000|2020-03-25 21:20:00|32587.3|32425.3|32607.7|32445.7|32624.1|32462.1|32540.8|32378.8|103
1585171500000|2020-03-25 21:25:00|32566.8|32404.8|32617.5|32455.5|32627.6|32465.6|32566.8|32404.8|109
1585171800000|2020-03-25 21:30:00|32615.5|32453.5|32617.7|32455.7|32623.5|32461.5|32571.1|32409.1|237
1585172100000|2020-03-25 21:35:00|32618.6|32456.6|32614.5|32452.5|32618.6|32456.6|32572.6|32410.6|168
1585172400000|2020-03-25 21:40:00|32613.5|32451.5|32612.5|32450.5|32615.2|32453.2|32567.7|32405.7|182
1585172700000|2020-03-25 21:45:00|32575.3|32413.3|32604.4|32442.4|32625.3|32463.3|32558.3|32396.3|159
1585173000000|2020-03-25 21:50:00|32580.3|32418.3|32583.4|32421.4|32616|32454|32563.6|32401.6|154
1585173300000|2020-03-25 21:55:00|32576.6|32414.6|32562.6|32400.6|32607.5|32445.5|32538|32376|98
1585173600000|2020-03-25 22:00:00|32545.1|32383.1|32568.8|32406.8|32579.8|32417.8|32525.9|32363.9|92
1585173900000|2020-03-25 22:05:00|32579.8|32417.8|32575.9|32413.9|32584.5|32422.5|32525.9|32363.9|148
1585174200000|2020-03-25 22:10:00|32573.9|32411.9|32529.4|32367.4|32573.9|32411.9|32524|32362|80
1585174500000|2020-03-25 22:15:00|32547.5|32385.5|32563.8|32401.8|32563.8|32401.8|32504.4|32342.4|15
1585174800000|2020-03-25 22:20:00|32535.2|32373.2|32556|32394|32580.2|32418.2|32533|32371|34
1585175100000|2020-03-25 22:25:00|32554|32392|32595.1|32433.1|32606|32444|32548.2|32386.2|41
1585175400000|2020-03-25 22:30:00|32594|32432|32586.2|32424.2|32636.2|32474.2|32558.9|32396.9|230
1585175700000|2020-03-25 22:35:00|32613.1|32451.1|32623|32461|32625|32463|32585.7|32423.7|224
1585176000000|2020-03-25 22:40:00|32624|32462|32597.5|32435.5|32626|32464|32575.9|32413.9|285
1585176300000|2020-03-25 22:45:00|32593.8|32431.8|32581.7|32419.7|32609.5|32447.5|32560.4|32398.4|306
1585176600000|2020-03-25 22:50:00|32582.6|32420.6|32612.5|32450.5|32615.5|32453.5|32550.1|32388.1|236
1585176900000|2020-03-25 22:55:00|32611.5|32449.5|32598.7|32436.7|32612.5|32450.5|32565.9|32403.9|203
1585177200000|2020-03-25 23:00:00|32597.9|32435.9|32566.2|32404.2|32616.5|32454.5|32563.4|32401.4|236
1585177500000|2020-03-25 23:05:00|32581.7|32419.7|32566.2|32404.2|32602.7|32440.7|32562.7|32400.7|248
1585177800000|2020-03-25 23:10:00|32566.1|32404.1|32568.7|32406.7|32603.6|32441.6|32549.7|32387.7|161
1585178100000|2020-03-25 23:15:00|32569.4|32407.4|32469.8|32342.9|32602.5|32440.5|32467.4|32309.9|430
1585178400000|2020-03-25 23:20:00|32510.3|32345.1|32522|32360|32564.2|32423|32475.4|32316|523
1585178700000|2020-03-25 23:25:00|32516.5|32354.5|32488.1|32345.3|32558.5|32396.5|32466.3|32304.3|374
1585179000000|2020-03-25 23:30:00|32490.4|32342.7|32494.6|32332.6|32594.9|32432.9|32464.9|32317.6|450
1585179300000|2020-03-25 23:35:00|32511.6|32349.6|32496.7|32335.7|32549.6|32392|32466.3|32304.3|388
1585179600000|2020-03-25 23:40:00|32494.8|32332.8|32498.1|32336.1|32520.9|32358.9|32477.4|32319.7|407
1585179900000|2020-03-25 23:45:00|32498.2|32336.2|32504.9|32342.9|32565.2|32403.2|32454.1|32292.1|468
1585180200000|2020-03-25 23:50:00|32503.9|32341.9|32497.6|32335.6|32516.5|32399|32471.2|32309.2|418
1585180500000|2020-03-25 23:55:00|32500.6|32338.6|32506.9|32344.9|32530|32428|32467.7|32305.7|329
1585180800000|2020-03-26 00:00:00|32512.4|32350.4|32515.4|32353.4|32569.9|32407.9|32466.7|32304.7|458
1585181100000|2020-03-26 00:05:00|32515.1|32353.1|32485.9|32366.7|32603.5|32441.5|32483.9|32323.9|597
1585181400000|2020-03-26 00:10:00|32487.8|32364.4|32497|32363.3|32561|32399|32463.3|32319.8|439
1585181700000|2020-03-26 00:15:00|32497.1|32358.5|32495.4|32346.2|32511.7|32378.4|32463.7|32326.8|439
1585182000000|2020-03-26 00:20:00|32481.5|32342|32458.5|32302.9|32505.8|32369.7|32442.2|32298.1|596
1585182300000|2020-03-26 00:25:00|32458.4|32301|32450.8|32383.2|32486.7|32400.7|32415|32253|605
1585182600000|2020-03-26 00:30:00|32452.1|32376.3|32434.2|32340.5|32470.5|32382.6|32427|32320.8|613
1585182900000|2020-03-26 00:35:00|32432.5|32341|32425.4|32335.2|32446.7|32358|32409.9|32325.5|636
1585183200000|2020-03-26 00:40:00|32416.7|32344.3|32382.8|32286.9|32445.3|32349.4|32351.8|32245.4|789
1585183500000|2020-03-26 00:45:00|32382.5|32283.6|32373.9|32286.6|32450.7|32328.6|32359.7|32263.8|682
1585183800000|2020-03-26 00:50:00|32374|32282.4|32327.6|32241.6|32380|32298.7|32322.1|32231.3|748
1585184100000|2020-03-26 00:55:00|32327.1|32241.9|32344.4|32272.7|32361.3|32275.2|32320|32230.4|769
1585184400000|2020-03-26 01:00:00|32344|32272.4|32393.1|32300.3|32395.4|32305.1|32343|32263.9|710
1585184700000|2020-03-26 01:05:00|32391.9|32298.9|32400|32308.2|32418.1|32315|32367.9|32282.8|645
1585185000000|2020-03-26 01:10:00|32396.5|32310.9|32378.2|32305.1|32411.4|32322.2|32377|32287|614
1585185300000|2020-03-26 01:15:00|32388.4|32293.6|32387|32258|32399.6|32317|32367.7|32231.5|617
1585185600000|2020-03-26 01:20:00|32388|32259.2|32400.2|32258.3|32408.2|32285.6|32375.3|32232.5|518
1585185900000|2020-03-26 01:25:00|32400.1|32255.8|32408.8|32273.1|32421.6|32297.7|32383|32246.4|485
1585186200000|2020-03-26 01:30:00|32409.3|32276.9|32422|32322|32428.7|32325|32389.8|32257.6|388
1585186500000|2020-03-26 01:35:00|32394.4|32275.1|32414|32268|32430.6|32326|32389.8|32254.6|448
1585186800000|2020-03-26 01:40:00|32411.6|32270.1|32414|32252|32431.8|32325|32389.4|32249.7|313
1585187100000|2020-03-26 01:45:00|32413.9|32251.9|32419.1|32299|32434.6|32322|32381.7|32251.5|445
1585187400000|2020-03-26 01:50:00|32419.6|32294.4|32398.2|32274.7|32427.7|32320|32389.4|32258.3|425
1585187700000|2020-03-26 01:55:00|32396.9|32277.2|32415.7|32309|32423.5|32309|32389.4|32251.2|373
1585188000000|2020-03-26 02:00:00|32416.5|32308|32379.1|32251.1|32419.8|32308|32379.1|32245.8|375
1585188300000|2020-03-26 02:05:00|32391|32275.6|32411|32278.2|32425.4|32313|32379.1|32244.8|452
1585188600000|2020-03-26 02:10:00|32388.3|32279.8|32398.2|32273.3|32430.4|32319|32388.3|32250.1|351
1585188900000|2020-03-26 02:15:00|32423.6|32261.6|32414.7|32303.6|32434.1|32327|32398.2|32258.3|293
1585189200000|2020-03-26 02:20:00|32433|32271|32425|32326|32437.1|32328|32407.4|32268.9|329
1585189500000|2020-03-26 02:25:00|32434|32283.2|32422.5|32315|32449.1|32339|32403.9|32266|357
1585189800000|2020-03-26 02:30:00|32420.5|32311.9|32427.8|32321.9|32446.2|32346|32400.5|32269.3|363
1585190100000|2020-03-26 02:35:00|32440|32341|32450|32352|32456.6|32353|32409.5|32283|302
1585190400000|2020-03-26 02:40:00|32462.3|32300.3|32431|32331|32462.4|32347|32417.5|32274.7|367
1585190700000|2020-03-26 02:45:00|32407.9|32284.3|32421|32259|32483.9|32332|32392.2|32248.3|404
1585191000000|2020-03-26 02:50:00|32413.8|32251.8|32398.6|32298.8|32448.7|32333|32392.2|32250.4|383
1585191300000|2020-03-26 02:55:00|32424.5|32266.4|32365.2|32271.3|32431.2|32325|32365.2|32239.5|334
1585191600000|2020-03-26 03:00:00|32396|32267.9|32382|32244.6|32398.4|32301|32352.9|32220.4|573
1585191900000|2020-03-26 03:05:00|32383|32247.6|32389.5|32227.5|32414.4|32300|32361|32221.5|622
1585192200000|2020-03-26 03:10:00|32389.8|32227.8|32385.6|32278.6|32397.7|32296|32359|32213.6|561
1585192500000|2020-03-26 03:15:00|32385.5|32273.1|32377.7|32272|32394.9|32292|32358|32215|367
1585192800000|2020-03-26 03:20:00|32376.1|32271|32367.6|32255.3|32390.9|32278|32352.2|32217.8|285
1585193100000|2020-03-26 03:25:00|32364.4|32244.1|32343.3|32218|32388.2|32275|32343.3|32202|303
1585193400000|2020-03-26 03:30:00|32363.2|32201.2|32398.7|32236.7|32400|32272|32361.1|32200.9|517
1585193700000|2020-03-26 03:35:00|32398.1|32236.1|32386|32274|32400.8|32282|32361|32215|438
1585194000000|2020-03-26 03:40:00|32386.5|32224.5|32384.3|32244.2|32401.7|32285|32361|32220|401
1585194300000|2020-03-26 03:45:00|32380.9|32240|32387.3|32232.7|32402|32291|32363.7|32219.5|422
1585194600000|2020-03-26 03:50:00|32386.8|32232.3|32352.8|32221|32391|32275|32352.8|32214|426
1585194900000|2020-03-26 03:55:00|32343.7|32241|32393|32260|32468.3|32306.3|32343.7|32203.3|481
1585195200000|2020-03-26 04:00:00|32383|32257|32374|32212|32399.4|32266|32351.3|32204.1|203
1585195500000|2020-03-26 04:05:00|32375.8|32213.8|32390.7|32234.6|32396.1|32264|32356.4|32204.1|309
1585195800000|2020-03-26 04:10:00|32390.9|32237.3|32398.8|32245.6|32402.3|32276|32362.2|32204.3|435
1585196100000|2020-03-26 04:15:00|32398.7|32240|32410|32286|32412.9|32286|32363.9|32220.5|418
1585196400000|2020-03-26 04:20:00|32372.5|32246.3|32408|32287|32410|32289|32366.2|32232.8|203
1585196700000|2020-03-26 04:25:00|32366.2|32239.7|32400|32276|32411|32289|32366.2|32230.9|270
1585197000000|2020-03-26 04:30:00|32366.2|32239.7|32356.9|32229.8|32402|32278|32356.9|32225.3|197
1585197300000|2020-03-26 04:35:00|32385.4|32223.4|32436.2|32274.2|32470.5|32308.5|32362.3|32223.4|432
1585197600000|2020-03-26 04:40:00|32435.6|32273.6|32402|32240|32435.7|32286|32383.3|32221.3|533
1585197900000|2020-03-26 04:45:00|32398.4|32236.4|32393.9|32231.9|32424.5|32291|32369.4|32219.9|428
1585198200000|2020-03-26 04:50:00|32393.7|32231.7|32395.5|32233.5|32415.6|32290|32380.8|32220.5|363
1585198500000|2020-03-26 04:55:00|32403.5|32241.5|32409.4|32247.4|32421.7|32295|32373|32218.7|419
1585198800000|2020-03-26 05:00:00|32410|32248|32360.4|32237.7|32426.8|32304|32360.4|32226.5|472
1585199100000|2020-03-26 05:05:00|32390.5|32240.6|32385.3|32223.3|32402|32280|32346|32219.5|388
1585199400000|2020-03-26 05:10:00|32387.1|32225.1|32399.7|32279|32410.6|32279|32349.8|32221.1|347
1585199700000|2020-03-26 05:15:00|32359.8|32236.7|32355.2|32279|32409|32285|32355.2|32229.7|215
1585200000000|2020-03-26 05:20:00|32366.5|32252|32397.4|32278|32411.9|32282|32353.7|32235.4|373
1585200300000|2020-03-26 05:25:00|32357|32248.9|32393|32271|32400.4|32278|32348.1|32227.2|291
1585200600000|2020-03-26 05:30:00|32391.7|32229.7|32347.6|32267|32398|32272|32347.6|32220.7|258
1585200900000|2020-03-26 05:35:00|32389.1|32227.1|32339.4|32232.6|32395.1|32268|32339.4|32216.9|242
1585201200000|2020-03-26 05:40:00|32376.3|32218.3|32347.6|32256.6|32386.9|32270|32339.4|32216.8|227
1585201500000|2020-03-26 05:45:00|32391|32253.7|32398.8|32255.7|32411.4|32286|32347.6|32230.8|235
1585201800000|2020-03-26 05:50:00|32364.7|32270.5|32423.5|32261.5|32428|32329|32356.4|32237.6|323
1585202100000|2020-03-26 05:55:00|32424.6|32262.6|32402|32286.7|32429.9|32338|32386.7|32257.5|367
1585202400000|2020-03-26 06:00:00|32394.1|32285.9|32412|32298|32416|32322|32378.9|32261.5|396
1585202700000|2020-03-26 06:05:00|32413.8|32283.5|32411.8|32282|32430|32332|32399.5|32268.8|375
1585203000000|2020-03-26 06:10:00|32412.7|32280.3|32442.1|32357.2|32456.1|32369.1|32396.5|32275.6|423
1585203300000|2020-03-26 06:15:00|32439.1|32354.1|32447.3|32379.2|32463.2|32383.4|32434.1|32345.1|466
1585203600000|2020-03-26 06:20:00|32449.6|32376.4|32454.7|32373.2|32466.3|32383.1|32441.3|32355.1|488
1585203900000|2020-03-26 06:25:00|32453.8|32373.3|32466.7|32389.7|32476.9|32393|32437.5|32359.1|493
1585204200000|2020-03-26 06:30:00|32468.5|32384.8|32432.4|32351.2|32474.6|32395.7|32431|32340.7|574
1585204500000|2020-03-26 06:35:00|32432.5|32351.3|32454.2|32365.4|32483.5|32389|32431.4|32345.2|508
1585204800000|2020-03-26 06:40:00|32455.5|32364.5|32439.8|32348|32464.7|32379|32433.7|32341.4|507
1585205100000|2020-03-26 06:45:00|32440.4|32348.2|32453.4|32378.3|32460.5|32380|32430.3|32343.4|548
1585205400000|2020-03-26 06:50:00|32452.3|32379.1|32469.5|32392.7|32477.7|32404|32443.3|32368.1|529
1585205700000|2020-03-26 06:55:00|32468.9|32392.1|32498.8|32406.7|32498.8|32414.3|32467.4|32386.1|520
1585206000000|2020-03-26 07:00:00|32497.8|32406|32449.1|32369.4|32514.9|32422|32444.4|32361.8|866
1585206300000|2020-03-26 07:05:00|32450.3|32370.2|32446.3|32370.8|32475|32383.5|32414.7|32327|941
1585206600000|2020-03-26 07:10:00|32446.1|32371.3|32420.7|32349.6|32458.1|32376.1|32401.7|32323|933
1585206900000|2020-03-26 07:15:00|32420.3|32354.1|32445.6|32380.3|32473.2|32391.6|32420.3|32340.2|800
1585207200000|2020-03-26 07:20:00|32445.1|32379.8|32503.3|32417.4|32526.4|32453.3|32437.4|32365.6|768
1585207500000|2020-03-26 07:25:00|32503.9|32416.4|32478.6|32410.7|32512.7|32433.2|32469.3|32385.2|842
1585207800000|2020-03-26 07:30:00|32478.8|32410.8|32516.9|32419.6|32553.5|32485.3|32469.9|32395.6|915
1585208100000|2020-03-26 07:35:00|32520.7|32427.2|32547.4|32485.4|32550.5|32493|32508.9|32418|899
1585208400000|2020-03-26 07:40:00|32542.2|32481.1|32570.7|32487.6|32597.2|32522.5|32522.9|32468.4|853
1585208700000|2020-03-26 07:45:00|32569.3|32485.6|32515.5|32465.5|32588|32518.5|32514.8|32464.8|872
1585209000000|2020-03-26 07:50:00|32516|32466|32545.5|32461.1|32555.2|32493.1|32505.2|32451|865
1585209300000|2020-03-26 07:55:00|32544.8|32460.3|32497.4|32447.4|32544.8|32487.3|32485.6|32429.9|911
1585209600000|2020-03-26 08:00:00|32495.5|32445.5|32496.8|32446.8|32527.1|32477|32485.7|32433|1052
1585209900000|2020-03-26 08:05:00|32497.5|32447.5|32464.2|32414.2|32500.9|32450.9|32450.8|32376.8|999
1585210200000|2020-03-26 08:10:00|32464.4|32414.4|32527|32477|32542.4|32490.8|32455.6|32404.2|969
1585210500000|2020-03-26 08:15:00|32529.2|32479.2|32500.6|32450.6|32532.3|32480.8|32496.5|32434.7|1028
1585210800000|2020-03-26 08:20:00|32500.9|32450.9|32555|32505|32558.7|32515.9|32500.9|32450.9|987
1585211100000|2020-03-26 08:25:00|32555.7|32505.7|32543.1|32493.1|32580.5|32530.5|32521.7|32482.6|919
1585211400000|2020-03-26 08:30:00|32543|32493|32532.1|32482.1|32558.5|32508.5|32525.1|32475.1|879
1585211700000|2020-03-26 08:35:00|32532|32482|32541.4|32491.4|32569.5|32520.3|32507.1|32466.5|793
1585212000000|2020-03-26 08:40:00|32542.2|32491.9|32539.2|32489.2|32550.2|32500.2|32518.3|32468.3|754
1585212300000|2020-03-26 08:45:00|32541.2|32491.2|32547.9|32497.9|32557.5|32519.3|32527|32477|835
1585212600000|2020-03-26 08:50:00|32549.3|32499.3|32613.3|32563.3|32630.2|32570.4|32517.3|32484.3|920
1585212900000|2020-03-26 08:55:00|32611.3|32561.3|32598|32533.9|32615.6|32565.6|32588|32528|986
1585213200000|2020-03-26 09:00:00|32597.5|32540.7|32582.7|32532.7|32603.6|32553.6|32564.9|32514.9|925
1585213500000|2020-03-26 09:05:00|32583.4|32533.4|32548.9|32491.7|32595.4|32545.4|32537.3|32485.3|852
1585213800000|2020-03-26 09:10:00|32548.5|32491.4|32548.1|32491.1|32566.3|32513.5|32541.7|32486.8|846
1585214100000|2020-03-26 09:15:00|32549.2|32494.6|32556.2|32506.2|32569.2|32518.9|32543.5|32492.3|838
1585214400000|2020-03-26 09:20:00|32555.4|32505.4|32560.9|32510.9|32588.4|32538.4|32550.4|32500.3|862
1585214700000|2020-03-26 09:25:00|32558.1|32508.1|32624.6|32574.6|32630|32580|32553.2|32504.1|915
1585215000000|2020-03-26 09:30:00|32622.4|32572.4|32620.6|32570.6|32653.2|32619.5|32614.6|32566.7|838
1585215300000|2020-03-26 09:35:00|32620|32570|32631.4|32581.4|32640.1|32596.8|32605.7|32561.5|832
1585215600000|2020-03-26 09:40:00|32631.9|32581.9|32639|32577|32647.7|32604.4|32609.9|32559.5|857
1585215900000|2020-03-26 09:45:00|32638.9|32575.3|32652.5|32602.5|32686.2|32636.2|32635.5|32574.1|763
1585216200000|2020-03-26 09:50:00|32652.3|32602.3|32729|32679|32730.5|32695.5|32651|32601|797
1585216500000|2020-03-26 09:55:00|32729.1|32679.1|32707.7|32657.7|32774.9|32724.9|32705.9|32654.6|762
1585216800000|2020-03-26 10:00:00|32707.6|32657.6|32712.1|32662.1|32725.8|32680.7|32686|32645.7|729
1585217100000|2020-03-26 10:05:00|32714.1|32664.1|32698.5|32648.5|32724.3|32690.3|32694.7|32646.9|727
1585217400000|2020-03-26 10:10:00|32697.8|32647.8|32662.5|32612.5|32698.5|32657.7|32647.1|32610.6|791
1585217700000|2020-03-26 10:15:00|32661.3|32611.3|32640.7|32585|32674.5|32637.3|32635.6|32566.8|686
1585218000000|2020-03-26 10:20:00|32640.2|32585.6|32617|32567|32651.7|32606.4|32611.2|32561.2|717
1585218300000|2020-03-26 10:25:00|32617.2|32567.2|32608.1|32558.1|32623.2|32573.2|32604.4|32554.4|747
1585218600000|2020-03-26 10:30:00|32607.8|32557.8|32604.4|32554.4|32619.1|32571.1|32591.1|32549.5|670
1585218900000|2020-03-26 10:35:00|32604.8|32554.8|32595.9|32530.3|32640.7|32571.7|32561|32515.1|703
1585219200000|2020-03-26 10:40:00|32596.3|32530.7|32611.2|32509.7|32646.9|32570.7|32566.2|32478.5|857
1585219500000|2020-03-26 10:45:00|32610.5|32498.4|32512.2|32459.7|32613.4|32506.9|32503.9|32441.4|812
1585219800000|2020-03-26 10:50:00|32513.2|32452.9|32487.2|32437.2|32513.4|32462.8|32477.9|32427.9|791
1585220100000|2020-03-26 10:55:00|32487.6|32437.6|32479.8|32429.8|32585.4|32458.2|32477.6|32418.2|869
1585220400000|2020-03-26 11:00:00|32480.3|32430.3|32446.4|32396.4|32480.9|32430.9|32439|32389|798
1585220700000|2020-03-26 11:05:00|32446.5|32396.5|32407.5|32356.7|32460.6|32410.6|32400.3|32347.7|826
1585221000000|2020-03-26 11:10:00|32406.2|32356.2|32428|32365.6|32509.9|32382.4|32403.1|32341.9|844
1585221300000|2020-03-26 11:15:00|32429.7|32366.6|32375.6|32323.7|32440.4|32377|32355.3|32305.3|891
1585221600000|2020-03-26 11:20:00|32379.7|32324.9|32374|32320.8|32404.3|32348.1|32364.2|32314.2|873
1585221900000|2020-03-26 11:25:00|32372.7|32321.2|32385.1|32335.1|32396|32344|32360.8|32307.2|849
1585222200000|2020-03-26 11:30:00|32384.7|32334.7|32405.7|32355.7|32414|32364|32377.9|32327.9|910
1585222500000|2020-03-26 11:35:00|32407.2|32357.2|32413.1|32352.3|32431.8|32381.8|32397.6|32342|894
1585222800000|2020-03-26 11:40:00|32413.6|32352.6|32412.6|32351.1|32418.5|32374.3|32386|32337.3|817
1585223100000|2020-03-26 11:45:00|32412|32350.8|32479.1|32395.8|32568.9|32480.5|32410.8|32348.8|784
1585223400000|2020-03-26 11:50:00|32480.2|32400.9|32497.5|32421.7|32574.7|32465.6|32477.1|32395.8|759
1585223700000|2020-03-26 11:55:00|32497.3|32441.6|32523.2|32437.8|32527.9|32460.5|32490.6|32434|683
1585224000000|2020-03-26 12:00:00|32525.1|32436|32539.5|32482.2|32558.2|32489.6|32512|32435|820
1585224300000|2020-03-26 12:05:00|32543.5|32481.6|32549.6|32499.6|32575.2|32514.1|32526|32467.6|958
1585224600000|2020-03-26 12:10:00|32550.3|32500.3|32610.7|32510.6|32657|32534.2|32498.2|32427.5|1008
1585224900000|2020-03-26 12:15:00|32610.5|32509|32535.9|32472.4|32644.9|32539.1|32526.6|32466.9|1016
1585225200000|2020-03-26 12:20:00|32533.9|32475.8|32516.1|32458.9|32545.9|32492.1|32482.2|32444.2|996
1585225500000|2020-03-26 12:25:00|32513.6|32456.1|32513.6|32386.8|32565.4|32502|32461.2|32385.2|773
1585225800000|2020-03-26 12:30:00|32510.6|32384.3|32540.6|32480.5|32564.5|32523.8|32467.1|32355|1045
1585226100000|2020-03-26 12:35:00|32540.4|32477.7|32460.8|32410.8|32565.3|32504.1|32460.4|32410.4|1061
1585226400000|2020-03-26 12:40:00|32460.1|32410.1|32477.3|32427.3|32482.6|32429.2|32451.4|32397.8|986
1585226700000|2020-03-26 12:45:00|32482.8|32422.8|32474.6|32424.6|32503.8|32453.8|32472.4|32417.6|916
1585227000000|2020-03-26 12:50:00|32472.6|32422.6|32478.7|32428.7|32493.6|32443.6|32463.3|32413|934
1585227300000|2020-03-26 12:55:00|32478.9|32428.9|32410.6|32360.6|32479.2|32428.9|32390.3|32339|1046
1585227600000|2020-03-26 13:00:00|32409|32359|32373.5|32316.9|32415.4|32365.4|32348.7|32295.3|1011
1585227900000|2020-03-26 13:05:00|32376.6|32308.8|32346.7|32296.5|32394.2|32335.3|32333.3|32270.9|1055
1585228200000|2020-03-26 13:10:00|32346.5|32296.7|32359.9|32309.9|32383.4|32324.2|32333.3|32278.3|1058
1585228500000|2020-03-26 13:15:00|32358.1|32308.1|32357.2|32307.2|32406.5|32351.3|32331.6|32295|995
1585228800000|2020-03-26 13:20:00|32357.3|32307.3|32404.8|32354.8|32407.2|32357.2|32352.6|32302.6|936
1585229100000|2020-03-26 13:25:00|32402.9|32352.9|32415.3|32364.5|32430.8|32380.6|32376.2|32326.2|962
1585229400000|2020-03-26 13:30:00|32417.2|32367.2|32414.1|32353.3|32440.8|32390.8|32402.3|32351|1059
1585229700000|2020-03-26 13:35:00|32414|32357.9|32415.1|32365.1|32470.2|32410.1|32402.1|32342.7|1058
1585230000000|2020-03-26 13:40:00|32418.2|32368.2|32425.5|32375.5|32429.3|32391.5|32385.1|32354.1|1048
1585230300000|2020-03-26 13:45:00|32423.5|32373.5|32431|32381|32449.9|32408.8|32392.4|32358.6|1005
1585230600000|2020-03-26 13:50:00|32430.6|32380.6|32395.9|32345.9|32434.9|32395.9|32374.3|32335.6|889
1585230900000|2020-03-26 13:55:00|32397.5|32347.5|32351.7|32301.7|32399.7|32362.8|32342.2|32283.4|948
1585231200000|2020-03-26 14:00:00|32351.9|32301.9|32360.6|32310.6|32385.2|32334.8|32330.8|32280.8|905
1585231500000|2020-03-26 14:05:00|32361.3|32311.3|32345.5|32295.5|32363.5|32322.8|32304.5|32270.9|972
1585231800000|2020-03-26 14:10:00|32345.3|32295.3|32362.7|32312.7|32378.9|32328.9|32333.9|32283.9|915
1585232100000|2020-03-26 14:15:00|32363.2|32313.2|32373.6|32323.6|32385.7|32335.7|32347.9|32297.9|884
1585232400000|2020-03-26 14:20:00|32372.4|32322.4|32351.6|32301.6|32372.7|32322.7|32332.9|32290.3|919
1585232700000|2020-03-26 14:25:00|32349.7|32299.7|32257.5|32191.2|32359.8|32318.7|32234.5|32170.5|1026
1585233000000|2020-03-26 14:30:00|32256.9|32190.6|32245.6|32183.5|32276.4|32211.3|32229|32173.4|1068
1585233300000|2020-03-26 14:35:00|32245.3|32188.9|32261|32211|32282|32214.8|32200|32083.1|1087
1585233600000|2020-03-26 14:40:00|32265.6|32209.7|32242|32185.3|32307.8|32229.1|32235.6|32183.7|985
1585233900000|2020-03-26 14:45:00|32239.6|32186.2|32249.9|32199.9|32283.5|32232|32232.7|32174.1|950
1585234200000|2020-03-26 14:50:00|32249.2|32199.2|32243.8|32193.8|32269.6|32219.6|32227.6|32177.3|1023
1585234500000|2020-03-26 14:55:00|32245.1|32195.1|32141.9|32091.9|32256.4|32203.4|32136.1|32086.1|1108
1585234800000|2020-03-26 15:00:00|32141.5|32091.5|32128.4|32078.4|32144.6|32104.7|32098.4|32043.7|1056
1585235100000|2020-03-26 15:05:00|32111.2|32091.2|32154.2|32104.2|32161.3|32125.8|32110.9|32074|946
1585235400000|2020-03-26 15:10:00|32158|32108|32166.9|32116.9|32180.6|32139.6|32133.4|32098.7|884
1585235700000|2020-03-26 15:15:00|32166.5|32116.5|32174.7|32124.7|32204.3|32158.2|32149.7|32110.9|949
1585236000000|2020-03-26 15:20:00|32173.8|32123.8|32179.8|32129.8|32218.6|32180.8|32155.1|32098|1012
1585236300000|2020-03-26 15:25:00|32178.7|32128.7|32153.2|32103.2|32181.8|32131.8|32132|32098|925
1585236600000|2020-03-26 15:30:00|32144.5|32094.5|32168.1|32118.1|32178.3|32140.4|32134.1|32094.5|949
1585236900000|2020-03-26 15:35:00|32166.4|32116.4|32228.4|32178.4|32235.3|32185.3|32153.9|32116.2|999
1585237200000|2020-03-26 15:40:00|32226.4|32176.4|32259.2|32203.6|32286.4|32226.8|32211.2|32158.3|1037
1585237500000|2020-03-26 15:45:00|32259|32202.9|32267|32217|32277.4|32224.6|32248.3|32194.1|959
1585237800000|2020-03-26 15:50:00|32264.5|32214.5|32236.5|32185.1|32268.9|32218.9|32227.4|32167.2|987
1585238100000|2020-03-26 15:55:00|32236.3|32184.8|32198.5|32148.5|32240|32189.8|32176.9|32137.5|1103
1585238400000|2020-03-26 16:00:00|32198.3|32148.3|32269.5|32219.5|32280.2|32230.2|32197.3|32148.3|1136
1585238700000|2020-03-26 16:05:00|32268.6|32216.5|32274.8|32224.1|32309.2|32259.2|32259.9|32201.7|1165
1585239000000|2020-03-26 16:10:00|32274|32223.6|32300.3|32250.3|32324.1|32255.4|32255.6|32201.8|1165
1585239300000|2020-03-26 16:15:00|32301.8|32249|32314.2|32264.2|32321.1|32271.1|32288.7|32233.5|1093
1585239600000|2020-03-26 16:20:00|32317.5|32267.5|32274.2|32224.2|32321.6|32271.6|32270.8|32219.8|1089
1585239900000|2020-03-26 16:25:00|32276.6|32226.6|32278|32228|32284.9|32234.9|32267.7|32215.1|1097
1585240200000|2020-03-26 16:30:00|32279.2|32228.1|32271.2|32216.2|32282.9|32232.9|32259.3|32209|792
1585240500000|2020-03-26 16:35:00|32270.6|32220.6|32286|32217.1|32308|32237.5|32269.2|32206.6|1045
1585240800000|2020-03-26 16:40:00|32287|32218.2|32297.2|32232.3|32311.5|32239.3|32282|32209.6|1135
1585241100000|2020-03-26 16:45:00|32296.5|32230.9|32317.2|32222.4|32321|32249.6|32290.3|32217.7|1113
1585241400000|2020-03-26 16:50:00|32317.5|32222.7|32262.2|32195.3|32339|32251.6|32236.3|32180.6|1026
1585241700000|2020-03-26 16:55:00|32262.6|32195.4|32229.3|32179.3|32264|32196.5|32222.1|32163.5|961
1585242000000|2020-03-26 17:00:00|32229.2|32179.2|32242.2|32191.8|32251.9|32193.1|32220.1|32166.4|766
1585242300000|2020-03-26 17:05:00|32242.3|32191.9|32269|32213.7|32289.2|32222.1|32236.2|32174.3|820
1585242600000|2020-03-26 17:10:00|32270|32214.4|32266.1|32210.3|32284.4|32225.8|32258.6|32197.8|852
1585242900000|2020-03-26 17:15:00|32264.4|32209.5|32259.7|32207.7|32272.2|32214.2|32250.4|32187|876
1585243200000|2020-03-26 17:20:00|32259.2|32207.4|32278.5|32221.4|32290.9|32233.6|32259.2|32204.2|727
1585243500000|2020-03-26 17:25:00|32278.8|32221.9|32273.6|32217.9|32294.3|32233.4|32256.7|32199.3|783
1585243800000|2020-03-26 17:30:00|32273.2|32218.2|32248.5|32186.2|32278|32220|32237|32175.7|799
1585244100000|2020-03-26 17:35:00|32249|32186.5|32238.9|32180.9|32261.8|32199.1|32224|32166.7|785
1585244400000|2020-03-26 17:40:00|32238.8|32182.6|32241.2|32184|32254.8|32193.8|32232.8|32171.6|760
1585244700000|2020-03-26 17:45:00|32240.7|32183.1|32241.8|32179.7|32257.1|32196|32231.8|32170|739
1585245000000|2020-03-26 17:50:00|32243|32178.9|32259.8|32201|32271|32211.1|32233.3|32169.9|815
1585245300000|2020-03-26 17:55:00|32258.1|32205|32276.8|32219.9|32285.5|32221.1|32250.2|32192|837
1585245600000|2020-03-26 18:00:00|32275.7|32220.1|32274.6|32213.4|32298.7|32231|32258.6|32198.2|884
1585245900000|2020-03-26 18:05:00|32274.3|32212.6|32284|32232.6|32298|32245.4|32265.1|32199.7|837
1585246200000|2020-03-26 18:10:00|32284.5|32233.1|32270.3|32218.6|32289.7|32236.9|32261.5|32211.2|814
1585246500000|2020-03-26 18:15:00|32270|32219|32252.9|32197.9|32273.6|32222.4|32243|32192.5|721
1585246800000|2020-03-26 18:20:00|32255.8|32199.6|32228.7|32208.7|32258.3|32213.3|32214.2|32167.2|643
1585247100000|2020-03-26 18:25:00|32228.8|32208.8|32214.2|32194.2|32247.4|32213|32206.8|32174.6|565
1585247400000|2020-03-26 18:30:00|32213.9|32193.9|32228.2|32178.2|32234.6|32200.2|32201.8|32167.5|631
1585247700000|2020-03-26 18:35:00|32228.3|32178.3|32204.9|32154.9|32236|32197.7|32190.2|32154.5|560
1585248000000|2020-03-26 18:40:00|32206|32156|32214|32164|32221.1|32186.7|32193.8|32155.5|586
1585248300000|2020-03-26 18:45:00|32213.6|32163.6|32219.3|32169.3|32239|32205.3|32191.2|32153|680
1585248600000|2020-03-26 18:50:00|32220.6|32170.6|32199.5|32139.8|32226.6|32193.2|32191.1|32134.7|744
1585248900000|2020-03-26 18:55:00|32199.8|32139.3|32163.2|32113.2|32205.7|32144|32161.7|32110.5|798
1585249200000|2020-03-26 19:00:00|32164.4|32113.6|32169.4|32116.4|32178.4|32123.2|32154.6|32099.3|772
1585249500000|2020-03-26 19:05:00|32170|32115.8|32183.7|32128.3|32204.9|32151.9|32166.7|32114.3|695
1585249800000|2020-03-26 19:10:00|32181.3|32131.1|32205.4|32151.4|32219.4|32163.6|32178.8|32128.7|658
1585250100000|2020-03-26 19:15:00|32205.6|32152.2|32199.7|32145.4|32208.3|32155.8|32190.6|32136.7|646
1585250400000|2020-03-26 19:20:00|32201.7|32145.7|32189.8|32133.1|32213|32154.2|32187.4|32129.6|712
1585250700000|2020-03-26 19:25:00|32186.8|32135.1|32177.4|32122.7|32187.8|32135.1|32168.9|32111.9|721
1585251000000|2020-03-26 19:30:00|32176.8|32122.1|32184.7|32128|32188.3|32133.7|32167.8|32112.5|714
1585251300000|2020-03-26 19:35:00|32185.1|32126.9|32171.4|32116.2|32186.2|32129.2|32168.5|32107|776
1585251600000|2020-03-26 19:40:00|32171.5|32116|32184.1|32127.6|32190.8|32133.4|32167.2|32115|678
1585251900000|2020-03-26 19:45:00|32186.4|32128.1|32150.6|32076.8|32197.1|32139.7|32143.2|32072|756
1585252200000|2020-03-26 19:50:00|32146.8|32074.7|32128.4|32057.6|32152.4|32077.2|32114.7|32046|879
1585252500000|2020-03-26 19:55:00|32129|32057.9|32110.9|32040.3|32146|32070.1|32109.8|32039.1|1013
1585252800000|2020-03-26 20:00:00|32111.3|32040.4|32113.9|32037.4|32131.8|32045|32092.3|32016.3|944
1585253100000|2020-03-26 20:05:00|32114.5|32036.6|32058|32008|32120.5|32040.9|32046.3|31985.5|552
1585253400000|2020-03-26 20:10:00|32058.1|32008.1|32060.5|32010.1|32085.4|32042.8|32041.4|31993.7|552
1585253700000|2020-03-26 20:15:00|32060.1|32009.9|32057.5|32007.5|32071.5|32023.7|32042|32001.2|420
1585254000000|2020-03-26 20:20:00|32057.4|32007.4|32075.9|32025.9|32097.1|32034|32049.5|32005.3|419
1585254300000|2020-03-26 20:25:00|32076|32026|32077.4|32027.4|32091|32036.7|32070|32010.7|485
1585254600000|2020-03-26 20:30:00|32075.8|32025.8|32088.1|32038.1|32090.5|32041.3|32058|32021.4|337
1585254900000|2020-03-26 20:35:00|32088.7|32038.7|32104.7|32054.7|32110|32058|32067.7|32027|388
1585255200000|2020-03-26 20:40:00|32104.8|32054.8|32105.6|32055.6|32121|32066|32098.1|32044.4|388
1585255500000|2020-03-26 20:45:00|32178.9|32016.9|32198.2|32042.3|32212|32083.9|32104.4|31977.2|367
1585255800000|2020-03-26 20:50:00|32177.2|32066.5|32237.5|32075.5|32293|32131|32123.5|32020.7|379
1585256100000|2020-03-26 20:55:00|32231.6|32071|32250|32088|32315.5|32153.5|32231.6|32071|379
1585256400000|2020-03-26 21:00:00|32245.5|32083.5|32246.7|32105|32272.5|32110.5|32240|32078|11
1585256700000|2020-03-26 21:05:00|32246|32084|32248.5|32086.5|32257.2|32105|32240.5|32078.5|183
1585257000000|2020-03-26 21:10:00|32246.5|32084.5|32258.3|32096.3|32258.3|32096.3|32239.9|32077.9|213
1585257300000|2020-03-26 21:15:00|32251.7|32089.7|32255.2|32093.2|32261.2|32106.4|32247.6|32086.6|156
1585257600000|2020-03-26 21:20:00|32245.5|32083.5|32258|32096|32270.8|32108.8|32243.7|32081.7|258
1585257900000|2020-03-26 21:25:00|32257|32095|32252.8|32090.8|32260|32102.8|32232.2|32070.2|267
1585258200000|2020-03-26 21:30:00|32247.8|32085.8|32270.7|32108.7|32271|32109|32245.2|32083.2|377
1585258500000|2020-03-26 21:35:00|32269.8|32107.8|32254.4|32092.4|32270|32115.3|32254|32092|335
1585258800000|2020-03-26 21:40:00|32256.9|32094.9|32254.1|32092.1|32269|32107|32240.3|32078.3|330
1585259100000|2020-03-26 21:45:00|32255.3|32093.3|32249.9|32087.9|32262.1|32100.1|32245.9|32083.9|280
1585259400000|2020-03-26 21:50:00|32254.6|32092.6|32245|32083|32258.7|32096.7|32244.7|32082.7|441
1585259700000|2020-03-26 21:55:00|32245.7|32083.7|32258.8|32096.8|32259.2|32097.2|32243.6|32081.6|395
1585260000000|2020-03-26 22:00:00|32256.4|32094.4|32328|32166|32332.5|32170.5|32239.9|32077.9|296
1585260300000|2020-03-26 22:05:00|32328.1|32166.1|32298|32136|32332.5|32170.5|32288.5|32126.5|340
1585260600000|2020-03-26 22:10:00|32296|32134|32325|32163|32355.4|32193.4|32289|32127|242
1585260900000|2020-03-26 22:15:00|32324.1|32162.1|32355.4|32193.4|32358.9|32196.9|32314.3|32152.3|242
1585261200000|2020-03-26 22:20:00|32354.9|32192.9|32355|32193|32358.3|32196.3|32353.5|32191.5|148
1585261500000|2020-03-26 22:25:00|32354.8|32192.8|32355.4|32193.4|32355.7|32193.7|32342.5|32180.5|151
1585261800000|2020-03-26 22:30:00|32351.7|32189.7|32354.2|32192.2|32355.4|32193.4|32337.3|32175.3|214
1585262100000|2020-03-26 22:35:00|32353.8|32191.8|32355.4|32193.4|32355.4|32193.4|32332.8|32170.8|187
1585262400000|2020-03-26 22:40:00|32342.6|32180.6|32322.2|32160.2|32355.4|32193.4|32322.2|32160.2|192
1585262700000|2020-03-26 22:45:00|32332.3|32170.3|32319.8|32157.8|32335.7|32173.7|32310.9|32148.9|211
1585263000000|2020-03-26 22:50:00|32319.6|32157.6|32326.4|32164.4|32334.6|32172.6|32315.8|32153.8|226
1585263300000|2020-03-26 22:55:00|32323.9|32161.9|32323|32161|32328.3|32166.3|32311.1|32149.1|266
1585263600000|2020-03-26 23:00:00|32320.8|32158.8|32315.2|32153.2|32328.3|32166.3|32312.2|32150.2|210
1585263900000|2020-03-26 23:05:00|32313.8|32151.8|32317.8|32155.8|32323.9|32161.9|32304.7|32142.7|187
1585264200000|2020-03-26 23:10:00|32314.6|32152.6|32318|32156|32324.2|32162.2|32307.1|32145.1|200
1585264500000|2020-03-26 23:15:00|32315|32153|32323.4|32161.4|32324.2|32162.2|32308.8|32146.8|213
1585264800000|2020-03-26 23:20:00|32311.6|32149.6|32302.8|32140.8|32312.3|32150.3|32300|32138|188
1585265100000|2020-03-26 23:25:00|32303.8|32141.8|32301.3|32139.3|32308.8|32146.8|32296.8|32134.8|223
1585265400000|2020-03-26 23:30:00|32301.4|32139.4|32295.2|32133.2|32308.8|32146.8|32289.4|32127.4|223
1585265700000|2020-03-26 23:35:00|32296.2|32134.2|32295.9|32133.9|32308.8|32146.8|32284.5|32122.5|230
1585266000000|2020-03-26 23:40:00|32286.1|32124.1|32282.7|32120.7|32300.8|32138.8|32274.7|32112.7|273
1585266300000|2020-03-26 23:45:00|32282.5|32120.5|32283.4|32121.4|32285.4|32123.4|32254.9|32092.9|337
1585266600000|2020-03-26 23:50:00|32283.3|32121.3|32271.1|32109.1|32288.3|32126.3|32270.1|32108.1|331
1585266900000|2020-03-26 23:55:00|32280.5|32118.5|32284.6|32122.6|32287.8|32125.8|32271.1|32109.1|321
1585267200000|2020-03-27 00:00:00|32284|32122|32299|32137|32299|32137|32284|32122|296
1585267500000|2020-03-27 00:05:00|32297.1|32135.1|32219.5|32057.5|32299|32137|32209.6|32047.6|197
1585267800000|2020-03-27 00:10:00|32211.3|32049.3|32198|32036|32303.4|32141.4|32185.7|32023.7|560
1585268100000|2020-03-27 00:15:00|32209|32047|32216.9|32054.9|32222.8|32074.2|32183.8|32026.4|643
1585268400000|2020-03-27 00:20:00|32217.1|32055.1|32196.9|32051.8|32226.7|32070.8|32191.5|32036.8|583
1585268700000|2020-03-27 00:25:00|32198.8|32049.8|32211.6|32059|32215.3|32069.5|32186.1|32038.7|573
1585269000000|2020-03-27 00:30:00|32211.7|32059.3|32199|32045.3|32214.6|32068.8|32189|32041.4|595
1585269300000|2020-03-27 00:35:00|32199.2|32045|32205.7|32063.3|32213.8|32065.3|32188.5|32042.6|477
1585269600000|2020-03-27 00:40:00|32207.8|32061.5|32200.9|32053.2|32215.9|32064.7|32189.3|32040.6|596
1585269900000|2020-03-27 00:45:00|32200.2|32053|32205.8|32048.2|32213|32067.7|32189.8|32041|596
1585270200000|2020-03-27 00:50:00|32205.4|32048.9|32225.8|32083.1|32248.3|32095.7|32191.8|32038.2|840
1585270500000|2020-03-27 00:55:00|32226.7|32080|32208.8|32053.9|32234.1|32080.8|32202.7|32052.2|732
1585270800000|2020-03-27 01:00:00|32210.4|32051.8|32207.4|32065.2|32225.6|32092.7|32204.6|32049.5|659
1585271100000|2020-03-27 01:05:00|32208.3|32065.4|32212.2|32070.3|32223.8|32089.2|32201.2|32060.7|603
1585271400000|2020-03-27 01:10:00|32213.3|32071.6|32197.2|32070|32216.4|32087.5|32190.8|32061.5|669
1585271700000|2020-03-27 01:15:00|32206|32070.4|32187|32057.7|32213.3|32083.8|32183.3|32052.9|685
1585272000000|2020-03-27 01:20:00|32185.1|32058.6|32180.3|32037.8|32196.3|32068.7|32167.4|32031.7|646
1585272300000|2020-03-27 01:25:00|32180|32039.1|32192.5|32042.9|32193.1|32060.6|32173.2|32030.1|597
1585272600000|2020-03-27 01:30:00|32192|32042.2|32200.8|32058.7|32205.9|32068.9|32186|32040.5|621
1585272900000|2020-03-27 01:35:00|32201.1|32058.9|32189.9|32058.1|32209.5|32076.7|32186.4|32050.6|644
1585273200000|2020-03-27 01:40:00|32190.3|32058.2|32201.7|32078.6|32211.8|32079.4|32181.7|32052.6|635
1585273500000|2020-03-27 01:45:00|32201|32079.3|32211.5|32094.2|32223.6|32099.7|32201|32074.8|621
1585273800000|2020-03-27 01:50:00|32223.3|32094.9|32231.6|32113.9|32235.2|32120.3|32201.1|32087.1|578
1585274100000|2020-03-27 01:55:00|32225.3|32120.4|32226.3|32112.3|32233.4|32120.4|32205.5|32084.1|555
1585274400000|2020-03-27 02:00:00|32225.1|32112.9|32229.5|32083.1|32242.8|32126|32219.2|32058.5|593
1585274700000|2020-03-27 02:05:00|32230|32080.6|32227|32076.3|32235.7|32100.5|32216.6|32065.6|477
1585275000000|2020-03-27 02:10:00|32226.2|32077.2|32218.7|32062.4|32228.7|32088.5|32208.1|32055.2|526
1585275300000|2020-03-27 02:15:00|32218.5|32062.8|32200.4|32062.9|32221.2|32073.9|32197|32047.4|520
1585275600000|2020-03-27 02:20:00|32201.9|32061|32196.8|32034.8|32210.7|32064.1|32187.3|32033.1|550
1585275900000|2020-03-27 02:25:00|32193.1|32038.4|32197.6|32071.9|32208.5|32078.3|32187.2|32034.2|512
1585276200000|2020-03-27 02:30:00|32200.4|32067.1|32185.7|32039.9|32209.3|32081.1|32184.6|32029.4|606
1585276500000|2020-03-27 02:35:00|32186.1|32039.6|32190.8|32050.6|32198.8|32072.7|32169.7|32032.4|569
1585276800000|2020-03-27 02:40:00|32189.4|32051.9|32181.5|32052.6|32201|32067.7|32172.1|32045.1|498
1585277100000|2020-03-27 02:45:00|32181.2|32052.2|32182.9|32051.3|32197.8|32065.7|32172.7|32043.9|566
1585277400000|2020-03-27 02:50:00|32176.9|32050.6|32148.4|32007.5|32190.4|32064.4|32134.7|31994.8|752
1585277700000|2020-03-27 02:55:00|32149.1|32008|32138.1|32006.1|32162.2|32028.7|32132.3|32005.9|718
1585278000000|2020-03-27 03:00:00|32137.6|32006.6|32126.4|31998.7|32146|32016.9|32090.7|31953.4|785
1585278300000|2020-03-27 03:05:00|32130.9|31994.4|32122.7|32004|32143.9|32013.7|32111.4|31984.6|606
1585278600000|2020-03-27 03:10:00|32121.9|32006.4|32128.6|31998.8|32148.6|32022.1|32118|31990.3|608
1585278900000|2020-03-27 03:15:00|32128.9|31996.2|32133.9|32000.8|32140.4|32015.2|32107.6|31982.3|529
1585279200000|2020-03-27 03:20:00|32143|32000.6|32131.2|31976.8|32153.9|32014.6|32121.4|31966.8|609
1585279500000|2020-03-27 03:25:00|32130.5|31977.4|32132.7|31974.2|32139.1|31989.5|32114.4|31966.6|473
1585279800000|2020-03-27 03:30:00|32131.3|31974|32122|31966.9|32137.3|31989.8|32109.2|31957.1|473
1585280100000|2020-03-27 03:35:00|32119.9|31971.1|32091.4|31932.9|32125.1|31983.2|32085.8|31923.8|561
1585280400000|2020-03-27 03:40:00|32091.2|31933.2|32098.4|31945.8|32102.6|31954.1|32065.9|31913.1|713
1585280700000|2020-03-27 03:45:00|32098.2|31943.7|32074.9|31923.6|32103.5|31953.6|32072.2|31918.5|566
1585281000000|2020-03-27 03:50:00|32076.3|31921.8|32074.8|31934.4|32081.2|31942.1|32065.7|31914.8|581
1585281300000|2020-03-27 03:55:00|32072|31939.4|32089.9|31938.2|32094.8|31948.1|32070.5|31923.5|609
1585281600000|2020-03-27 04:00:00|32089.3|31938.5|32110.9|31956.7|32112.6|31973.5|32086.8|31937.4|656
1585281900000|2020-03-27 04:05:00|32110.7|31958.2|32113.3|31976.1|32132.7|31993.9|32105.7|31956.6|550
1585282200000|2020-03-27 04:10:00|32113.8|31974.2|32123.4|31988.4|32128.3|31995.9|32104.5|31967|541
1585282500000|2020-03-27 04:15:00|32123.1|31988.1|32150.6|32015.7|32156.7|32028.2|32121.1|31986.3|683
1585282800000|2020-03-27 04:20:00|32151.6|32016.7|32138.2|31999.5|32152.5|32035.1|32120.6|31989.3|573
1585283100000|2020-03-27 04:25:00|32138.4|31999.8|32116|31982|32147.1|32014.2|32104.8|31980.1|586
1585283400000|2020-03-27 04:30:00|32129.6|31981.3|32115.6|31991.4|32130.4|32002.1|32096.5|31972.9|560
1585283700000|2020-03-27 04:35:00|32117.1|31990.7|32136.1|32003.2|32141.6|32017.2|32109.1|31985.3|514
1585284000000|2020-03-27 04:40:00|32138.6|32003.7|32121.4|31991|32143.5|32030.3|32109.9|31987.5|495
1585284300000|2020-03-27 04:45:00|32120.7|31990.9|32129.4|32002.3|32141.8|32016.1|32107.4|31979.3|519
1585284600000|2020-03-27 04:50:00|32128.3|32004.4|32136.4|32012.4|32152.9|32025.8|32122.5|31999.5|555
1585284900000|2020-03-27 04:55:00|32137|32013.6|32151.1|32020.7|32154|32029.6|32132.9|32004.1|611
1585285200000|2020-03-27 05:00:00|32151.4|32020.5|32132.9|32003|32158.3|32039.5|32122.1|31998.6|568
1585285500000|2020-03-27 05:05:00|32140.7|32004.4|32131.3|32006.8|32140.7|32015.5|32114.4|31992.3|518
1585285800000|2020-03-27 05:10:00|32134.4|32008.7|32151.8|32025.1|32161.7|32039.4|32128.6|32004.6|558
1585286100000|2020-03-27 05:15:00|32150.6|32025|32151.9|32026.2|32165.5|32049.9|32140.2|32013.4|495
1585286400000|2020-03-27 05:20:00|32151.5|32025.7|32141.2|32032.1|32160.2|32052.9|32132.8|32008.1|509
1585286700000|2020-03-27 05:25:00|32146.9|32019.2|32148.9|32034.5|32163.3|32048|32128.2|32003.5|460
1585287000000|2020-03-27 05:30:00|32161.4|32017.6|32141.5|32030.8|32165.5|32051.7|32138.5|32013.9|495
1585287300000|2020-03-27 05:35:00|32140.8|32031.9|32143.5|31992.3|32153.5|32037.1|32130.1|31984|545
1585287600000|2020-03-27 05:40:00|32142.8|31993.8|32147.2|32001.1|32160.2|32017.9|32129.2|31988.1|492
1585287900000|2020-03-27 05:45:00|32148.1|32001.2|32145.3|32009.5|32160|32016.7|32138.7|31990.6|478
1585288200000|2020-03-27 05:50:00|32143.1|32012.3|32127.3|31981.2|32155.9|32012.3|32122.2|31970.2|465
1585288500000|2020-03-27 05:55:00|32127.7|31982.1|32105.4|31948.1|32137.3|31989.3|32098.3|31941.7|635
1585288800000|2020-03-27 06:00:00|32098.8|31958.3|32106.6|31970.8|32119.2|32025.5|32086.1|31953.5|660
1585289100000|2020-03-27 06:05:00|32105.9|31968.9|32124.1|31974.5|32128.7|32026.6|32072.9|31965|674
1585289400000|2020-03-27 06:10:00|32125.6|31970.5|32116.8|31990.6|32135.5|32021.8|32096.7|31970.5|654
1585289700000|2020-03-27 06:15:00|32122.7|31979.3|32119|31996.1|32138.8|32008.1|32110.8|31979.3|592
1585290000000|2020-03-27 06:20:00|32116.6|31998.3|32102.9|31978.3|32127.2|31999.7|32081.9|31956|604
1585290300000|2020-03-27 06:25:00|32103.2|31978.2|32106.4|31991.5|32120.5|31997.8|32092.3|31973.5|519
1585290600000|2020-03-27 06:30:00|32106.6|31991.2|32149.6|32039.1|32161|32039.6|32100.6|31990.4|704
1585290900000|2020-03-27 06:35:00|32153.1|32037.5|32174.5|32060.1|32184.1|32068.4|32151.1|32033.6|782
1585291200000|2020-03-27 06:40:00|32175.1|32059.8|32166.3|32050.7|32179.5|32063.1|32145.1|32028.3|696
1585291500000|2020-03-27 06:45:00|32165.1|32051.9|32165.4|32057.1|32168.9|32063|32145.9|32035.9|648
1585291800000|2020-03-27 06:50:00|32164.4|32058.1|32157.4|32039.8|32172.2|32062.4|32143.2|32033|700
1585292100000|2020-03-27 06:55:00|32157.1|32039.5|32109.8|32008.3|32183.5|32049.3|32055.9|31989.2|709
1585292400000|2020-03-27 07:00:00|32111.3|32005.8|32185.4|32054.4|32190.4|32056.7|32062.8|31983.5|865
1585292700000|2020-03-27 07:05:00|32185.6|32054.6|32147.4|32052.5|32199.3|32077.5|32139.4|32025.8|861
1585293000000|2020-03-27 07:10:00|32147.7|32050.7|32127.7|32063.5|32157.4|32066.2|32086.9|32023.7|812
1585293300000|2020-03-27 07:15:00|32128.5|32063.3|32141.1|32073.5|32155|32093.8|32119|32055.7|875
1585293600000|2020-03-27 07:20:00|32141.2|32074.2|32131.2|32060.8|32161.8|32094.3|32127.3|32060.1|877
1585293900000|2020-03-27 07:25:00|32130.1|32061.2|32149.8|32095.3|32150.9|32100.7|32127.8|32060.9|779
1585294200000|2020-03-27 07:30:00|32151.1|32093.5|32221.4|32159.1|32235.4|32169.3|32146.6|32086.1|933
1585294500000|2020-03-27 07:35:00|32221.1|32159.5|32203.2|32145.5|32249.5|32182.4|32199.2|32133.6|932
1585294800000|2020-03-27 07:40:00|32202.5|32147.2|32164.6|32105|32214.3|32148.9|32155.7|32090.2|951
1585295100000|2020-03-27 07:45:00|32164.3|32104.7|32157.7|32105.5|32192.2|32135.5|32148.4|32094.3|927
1585295400000|2020-03-27 07:50:00|32158.9|32106.7|32157.7|32095.2|32185.6|32136.4|32133|32063.1|982
1585295700000|2020-03-27 07:55:00|32160.6|32094.2|32111.6|32091.6|32165.8|32111.3|32111.6|32063.4|880
1585296000000|2020-03-27 08:00:00|32125.2|32072.1|32091.7|32035.3|32160|32092|32091.6|32017.4|1045
1585296300000|2020-03-27 08:05:00|32092.2|32035.6|32061.6|31992.3|32116.5|32041|32042.8|31989.2|1052
1585296600000|2020-03-27 08:10:00|32061|31991.9|32078.7|32028.7|32099.1|32049.1|32056.1|31983.3|913
1585296900000|2020-03-27 08:15:00|32078.6|32028.6|32090.3|32040.3|32105.5|32054.2|32072.1|32022.1|950
1585297200000|2020-03-27 08:20:00|32091.7|32036.8|32114.2|32056.9|32120.6|32067.6|32083.2|32026.4|1093
1585297500000|2020-03-27 08:25:00|32112.5|32058.4|32129.9|32075.5|32139.5|32084.6|32111.2|32046.8|1167
1585297800000|2020-03-27 08:30:00|32128.7|32078.7|32125.8|32105.8|32149.9|32112.4|32096.9|32048.3|966
1585298100000|2020-03-27 08:35:00|32125.7|32105.7|32159|32109|32165|32118.2|32112.8|32066|915
1585298400000|2020-03-27 08:40:00|32158.7|32108.7|32161.3|32092.5|32168.1|32118.1|32113.9|32063.9|944
1585298700000|2020-03-27 08:45:00|32161.2|32088.3|32118.8|32098.8|32171.3|32113.6|32108.5|32067|997
1585299000000|2020-03-27 08:50:00|32119.1|32099.1|32163.9|32113.9|32166.3|32116.3|32111.8|32076.1|963
1585299300000|2020-03-27 08:55:00|32166.4|32116.4|32153.6|32103.6|32199|32149|32153|32103|971
1585299600000|2020-03-27 09:00:00|32153.5|32103.5|32155.6|32105.6|32157.9|32125.1|32125.3|32081.3|856
1585299900000|2020-03-27 09:05:00|32154.2|32104.2|32151.4|32131.4|32177|32137.7|32124.3|32096.6|805
1585300200000|2020-03-27 09:10:00|32151|32131|32152.7|32092.8|32180.2|32141.9|32142.3|32084.9|911
1585300500000|2020-03-27 09:15:00|32153.7|32095|32164.2|32109.3|32165.6|32113|32113.8|32076.2|890
1585300800000|2020-03-27 09:20:00|32163|32110.6|32169.4|32119.4|32178.6|32128.6|32144.5|32094.5|968
1585301100000|2020-03-27 09:25:00|32169.3|32119.3|32198.9|32148.9|32205.4|32155.4|32162.8|32112.8|1054
1585301400000|2020-03-27 09:30:00|32198.5|32148.5|32189.8|32139.8|32204.8|32154.8|32169.8|32126.9|976
1585301700000|2020-03-27 09:35:00|32188.2|32138.2|32164.3|32144.3|32191|32156|32156.8|32108.8|796
1585302000000|2020-03-27 09:40:00|32164.1|32144.1|32166.1|32146.1|32189.4|32152.2|32151.1|32118.7|839
1585302300000|2020-03-27 09:45:00|32165.7|32145.7|32155.4|32135.4|32182|32151.5|32149|32108.7|802
1585302600000|2020-03-27 09:50:00|32155.5|32135.5|32169.7|32119.7|32187.6|32141.8|32150.2|32103.6|941
1585302900000|2020-03-27 09:55:00|32170|32120|32226.9|32176.9|32238.4|32188.4|32162.1|32118.8|884
1585303200000|2020-03-27 10:00:00|32226.6|32176.6|32202.5|32182.5|32235.5|32202|32195.6|32167.1|953
1585303500000|2020-03-27 10:05:00|32202|32182|32198.3|32148.3|32213.5|32191.9|32183.9|32145.1|816
1585303800000|2020-03-27 10:10:00|32197.9|32147.9|32242.8|32192.8|32273.7|32210.2|32191.7|32141.7|941
1585304100000|2020-03-27 10:15:00|32243|32193|32260.1|32210.1|32275.1|32225.1|32239.2|32189.2|895
1585304400000|2020-03-27 10:20:00|32259|32209|32238.6|32188.6|32264.2|32214.2|32230.7|32180.7|818
1585304700000|2020-03-27 10:25:00|32238.2|32188.2|32285.1|32175.6|32323.1|32204.5|32233.1|32159.7|772
1585305000000|2020-03-27 10:30:00|32287.2|32173.9|32215.5|32165.5|32288.7|32184.3|32206.7|32156|930
1585305300000|2020-03-27 10:35:00|32215.3|32165.3|32213.5|32163.5|32220.4|32170.4|32197.4|32147.4|894
1585305600000|2020-03-27 10:40:00|32213.3|32163.3|32191.9|32141.9|32221.1|32170.6|32188.9|32141.9|888
1585305900000|2020-03-27 10:45:00|32191.3|32141.3|32155.3|32105.3|32195.4|32160.7|32145.3|32101.5|855
1585306200000|2020-03-27 10:50:00|32154.7|32104.7|32158.2|32108.2|32168.8|32118.8|32149.7|32099.7|974
1585306500000|2020-03-27 10:55:00|32159.8|32109.8|32154.7|32104.7|32165.2|32115.2|32145.9|32094.6|1056
1585306800000|2020-03-27 11:00:00|32154.5|32104.5|32205.5|32155.5|32208|32169.3|32146.5|32101|930
1585307100000|2020-03-27 11:05:00|32205.4|32155.4|32153.1|32103.1|32205.4|32161.6|32135|32098.7|777
1585307400000|2020-03-27 11:10:00|32153.3|32103.3|32143.5|32093.5|32153.3|32117.2|32114.8|32081.1|812
1585307700000|2020-03-27 11:15:00|32144.1|32094.1|32146.9|32096.9|32156|32119.6|32124.8|32085.5|811
1585308000000|2020-03-27 11:20:00|32147.2|32097.2|32175.3|32125.3|32183|32142.2|32139.7|32093.2|834
1585308300000|2020-03-27 11:25:00|32174.9|32124.9|32157.4|32137.4|32191.6|32155|32155.3|32118.5|808
1585308600000|2020-03-27 11:30:00|32156.9|32136.9|32139|32089|32189.5|32154.8|32124.8|32074.8|856
1585308900000|2020-03-27 11:35:00|32141|32091|32153.3|32067.2|32158|32109.8|32114.7|32050.4|826
1585309200000|2020-03-27 11:40:00|32147.2|32068.4|32138.2|32088.2|32155.8|32095.8|32128.4|32060.1|1020
1585309500000|2020-03-27 11:45:00|32140.9|32090.9|32107.6|32057.6|32140.9|32090.9|32101.2|32051.2|855
1585309800000|2020-03-27 11:50:00|32107.2|32057.2|32149.6|32092.4|32163.9|32100.6|32102|32052|949
1585310100000|2020-03-27 11:55:00|32149.8|32091.7|32179.7|32129.1|32191.3|32131|32145|32085.3|964
1585310400000|2020-03-27 12:00:00|32181.1|32131.1|32175.1|32125.1|32191.5|32138.2|32174|32116.6|846
1585310700000|2020-03-27 12:05:00|32175|32125|32194.7|32144.7|32199|32163.3|32165.6|32115.6|775
1585311000000|2020-03-27 12:10:00|32194.3|32144.3|32196|32146|32198.6|32163.9|32173.5|32135.8|755
1585311300000|2020-03-27 12:15:00|32196.1|32146.1|32211.7|32161.7|32225.7|32174.9|32179.8|32144.6|913
1585311600000|2020-03-27 12:20:00|32211.9|32161.9|32213.1|32163.1|32242.5|32187.4|32201.2|32151.2|962
1585311900000|2020-03-27 12:25:00|32213.2|32163.2|32201.8|32151.8|32224|32184.6|32194.7|32151.5|744
1585312200000|2020-03-27 12:30:00|32202.1|32152.1|32279.7|32229.7|32283.3|32245.9|32197.7|32151.3|779
1585312500000|2020-03-27 12:35:00|32281|32231|32308.3|32258.3|32324.1|32287.5|32264.5|32227.4|1054
1585312800000|2020-03-27 12:40:00|32307.8|32257.8|32317.9|32297.9|32346.7|32310.6|32292.8|32257.7|944
1585313100000|2020-03-27 12:45:00|32323|32303|32325.5|32305.5|32349.3|32315.9|32316.1|32280|1001
1585313400000|2020-03-27 12:50:00|32325.2|32305.2|32342.8|32322.8|32366.7|32333.8|32320.7|32294.6|954
1585313700000|2020-03-27 12:55:00|32343.1|32323.1|32333.6|32313.6|32357.5|32325.2|32322.1|32292.2|929
1585314000000|2020-03-27 13:00:00|32332.9|32312.9|32373.4|32353.4|32373.4|32353.4|32327.4|32307.4|1014
1585314300000|2020-03-27 13:05:00|32371.8|32351.8|32407.4|32357.4|32468.2|32408|32364.2|32344.2|1043
1585314600000|2020-03-27 13:10:00|32407.6|32357.6|32423.9|32373.9|32424.8|32378.7|32398.7|32356.5|863
1585314900000|2020-03-27 13:15:00|32424.2|32374.2|32429|32409|32454.5|32414.2|32424.2|32374.2|929
1585315200000|2020-03-27 13:20:00|32428.5|32408.5|32458.1|32408.1|32471.7|32433.7|32428|32397.1|902
1585315500000|2020-03-27 13:25:00|32457.8|32407.8|32448|32428|32460.9|32429.7|32429.8|32394.9|849
1585315800000|2020-03-27 13:30:00|32447.8|32427.8|32448.7|32428.7|32478.2|32452.9|32439.8|32404.4|957
1585316100000|2020-03-27 13:35:00|32450|32430|32463.6|32443.6|32469.1|32445.2|32439.1|32410|1015
1585316400000|2020-03-27 13:40:00|32463.8|32443.8|32466.3|32416.3|32510.6|32456|32447.2|32407.7|988
1585316700000|2020-03-27 13:45:00|32468.3|32418.3|32492.2|32442.2|32508.8|32458.8|32452|32409.2|1055
1585317000000|2020-03-27 13:50:00|32493|32443|32470|32420|32497.8|32460.5|32454.4|32411.9|1022
1585317300000|2020-03-27 13:55:00|32469.4|32419.4|32407.4|32357.4|32472.8|32433.4|32383.7|32345.4|918
1585317600000|2020-03-27 14:00:00|32406.3|32356.3|32322.9|32302.9|32409.8|32361.4|32318.5|32283.4|948
1585317900000|2020-03-27 14:05:00|32325.5|32305.5|32317.5|32297.5|32359.9|32312.8|32311.7|32275.2|982
1585318200000|2020-03-27 14:10:00|32317.4|32297.4|32325.2|32275.2|32351|32301|32292.4|32255.8|1101
1585318500000|2020-03-27 14:15:00|32325.7|32275.7|32346.8|32296.8|32365|32331.6|32306.6|32273.2|1003
1585318800000|2020-03-27 14:20:00|32347.6|32297.6|32322|32302|32349|32314.8|32311.7|32277.8|858
1585319100000|2020-03-27 14:25:00|32322.2|32302.2|32352.4|32302.4|32369.4|32332|32316.4|32286.9|919
1585319400000|2020-03-27 14:30:00|32352.5|32302.5|32354.1|32334.1|32367|32339.6|32323|32289.3|869
1585319700000|2020-03-27 14:35:00|32355.6|32335.6|32337.3|32317.3|32369.6|32349.6|32332.1|32301.2|892
1585320000000|2020-03-27 14:40:00|32336|32316|32357.4|32337.4|32379.7|32347.1|32335.3|32315.3|833
1585320300000|2020-03-27 14:45:00|32359.2|32339.2|32337.7|32287.7|32370.8|32343.9|32310.1|32275.4|932
1585320600000|2020-03-27 14:50:00|32336.6|32286.6|32319.3|32269.3|32340.9|32303.8|32299.1|32259.1|1000
1585320900000|2020-03-27 14:55:00|32319.5|32269.5|32297.4|32247.4|32336.3|32294.4|32276.3|32239.8|920
1585321200000|2020-03-27 15:00:00|32297.9|32247.9|32268.9|32248.9|32304.6|32276.6|32254.6|32221.5|860
1585321500000|2020-03-27 15:05:00|32268.4|32248.4|32240.7|32220.7|32276.8|32256.8|32240.7|32220.7|920
1585321800000|2020-03-27 15:10:00|32240.1|32220.1|32244.5|32194.5|32252.9|32223.2|32220.9|32187|854
1585322100000|2020-03-27 15:15:00|32244|32194|32231.4|32181.4|32250.6|32212.3|32227.8|32178.9|845
1585322400000|2020-03-27 15:20:00|32232.6|32182.6|32219.7|32169.7|32252.8|32202.8|32202.4|32168.6|834
1585322700000|2020-03-27 15:25:00|32222|32172|32212.4|32162.4|32237.7|32193.3|32195.9|32158.9|868
1585323000000|2020-03-27 15:30:00|32212.3|32162.3|32187.4|32167.4|32232|32194.1|32182.3|32148.4|918
1585323300000|2020-03-27 15:35:00|32187.1|32167.1|32187.2|32137.2|32212.9|32173.5|32179.8|32136|906
1585323600000|2020-03-27 15:40:00|32188|32138|32211|32161|32223.7|32173.7|32179.4|32129.4|830
1585323900000|2020-03-27 15:45:00|32209.9|32159.9|32174.1|32124.1|32232.3|32182.3|32171.7|32120.9|991
1585324200000|2020-03-27 15:50:00|32174.2|32124.2|32169.9|32119.9|32184.9|32134.9|32142.5|32092.5|1035
1585324500000|2020-03-27 15:55:00|32169.6|32119.6|32182.3|32132.3|32221.3|32173.4|32147|32107.8|1089
1585324800000|2020-03-27 16:00:00|32182.9|32132.9|32177|32116.3|32195.6|32159|32128.5|32087.3|1080
1585325100000|2020-03-27 16:05:00|32177.1|32117.9|32165|32104.7|32178|32128|32125.9|32075.9|1063
1585325400000|2020-03-27 16:10:00|32163.2|32105|32168.4|32118.4|32188.2|32138.2|32153.9|32097|1013
1585325700000|2020-03-27 16:15:00|32168.7|32118.7|32104.8|32054.8|32192|32142|32088.4|32052|991
1585326000000|2020-03-27 16:20:00|32104.9|32054.9|32112.5|32062.5|32135.6|32098.4|32090.1|32053.8|980
1585326300000|2020-03-27 16:25:00|32112.6|32062.6|32151.4|32101.4|32151.4|32115.8|32104.7|32062|882
1585326600000|2020-03-27 16:30:00|32154.8|32104.8|32137.6|32087.6|32158.5|32119|32120.1|32071.9|877
1585326900000|2020-03-27 16:35:00|32139.7|32089.7|32168.9|32118.9|32172.2|32136.3|32125.2|32080.2|802
1585327200000|2020-03-27 16:40:00|32169.2|32119.2|32170.2|32120.2|32178|32128|32159|32109|734
1585327500000|2020-03-27 16:45:00|32170.5|32120.5|32180.6|32114.1|32191|32132.3|32158|32102.2|957
1585327800000|2020-03-27 16:50:00|32179.4|32114.8|32151.9|32064.2|32184.6|32127.6|32126.6|32059.3|898
1585328100000|2020-03-27 16:55:00|32150.4|32064.8|32152.8|32063.9|32156.2|32078.9|32114.3|32047.5|836
1585328400000|2020-03-27 17:00:00|32153|32064.1|32125.9|32055|32153.3|32076.5|32107.4|32040.9|930
1585328700000|2020-03-27 17:05:00|32126.3|32054|32142.3|32075.9|32147.5|32081.9|32121.1|32051.6|797
1585329000000|2020-03-27 17:10:00|32147.4|32068.9|32151|32090.8|32166|32104|32132.5|32066.7|774
1585329300000|2020-03-27 17:15:00|32163.9|32093.1|32139.9|32089.9|32180.5|32126|32137.3|32075.8|786
1585329600000|2020-03-27 17:20:00|32139.8|32089.8|32160.2|32093.2|32164.8|32101.8|32136.1|32086.1|697
1585329900000|2020-03-27 17:25:00|32155.4|32103.6|32154.8|32104.8|32170|32113.5|32145.1|32086.2|782
1585330200000|2020-03-27 17:30:00|32155.7|32105.7|32133.2|32083.2|32161.2|32107.8|32128.7|32078.7|784
1585330500000|2020-03-27 17:35:00|32132.9|32082.9|32133.1|32083.1|32141.3|32091.3|32124.8|32074.8|748
1585330800000|2020-03-27 17:40:00|32133|32083|32115.9|32065.9|32138.6|32085.1|32105.6|32055.6|863
1585331100000|2020-03-27 17:45:00|32115.4|32065.4|32110.8|32060.8|32130.7|32080.7|32109.2|32059.2|813
1585331400000|2020-03-27 17:50:00|32110.7|32060.7|32085.3|32030.7|32111.9|32061.9|32078.7|32020.3|843
1585331700000|2020-03-27 17:55:00|32086.8|32029.5|32075.8|32018.5|32089.6|32030.9|32062.3|32009.5|915
1585332000000|2020-03-27 18:00:00|32075|32020.4|32054|32001.3|32075.9|32024|32036.8|31982.8|990
1585332300000|2020-03-27 18:05:00|32054.9|31999.6|32058.2|32006.5|32066.6|32011.6|32045.3|31987.5|943
1585332600000|2020-03-27 18:10:00|32059.7|32006.6|32068.9|32015.6|32073.3|32019|32049.1|31990.8|857
1585332900000|2020-03-27 18:15:00|32069|32015.4|32078.8|32023.3|32091.2|32034.4|32066|32004.9|869
1585333200000|2020-03-27 18:20:00|32078.7|32023.2|32089.5|32035.8|32095.8|32043.4|32072.5|32013.1|834
1585333500000|2020-03-27 18:25:00|32089.7|32036.3|32070.5|32015.8|32089.8|32037.4|32068|32014.1|835
1585333800000|2020-03-27 18:30:00|32070.8|32016|32065.5|32011.3|32084.8|32027.3|32060.2|32006.8|820
1585334100000|2020-03-27 18:35:00|32065.6|32010.6|32069.5|32017.1|32084.5|32028.1|32063.4|32008.7|807
1585334400000|2020-03-27 18:40:00|32069.7|32016.7|32068.9|32017.6|32080.5|32023.5|32063.2|32009.8|721
1585334700000|2020-03-27 18:45:00|32070.6|32013.8|32067.9|32015.7|32073.5|32021.6|32059.4|32000.7|799
1585335000000|2020-03-27 18:50:00|32068.1|32015.4|32047.8|31997|32068.8|32018.7|32043.2|31987.6|872
1585335300000|2020-03-27 18:55:00|32048.9|31995.7|32023.3|31962.7|32056.1|32001.7|32008.3|31950.8|977
1585335600000|2020-03-27 19:00:00|32021.2|31965.7|32000.2|31947.4|32033.5|31975.8|31995.9|31938.9|943
1585335900000|2020-03-27 19:05:00|32000.9|31947.5|32001.5|31946.2|32032.9|31976.6|31999.7|31938.2|894
1585336200000|2020-03-27 19:10:00|32001.9|31945.8|32013.5|31949.2|32018.2|31956.8|31991.4|31936.9|874
1585336500000|2020-03-27 19:15:00|32013.4|31949.7|32003.2|31947.6|32020|31965.4|31994.4|31938.6|889
1585336800000|2020-03-27 19:20:00|32002.5|31948.3|31989.9|31929.4|32007.9|31953.2|31986.6|31926.9|882
1585337100000|2020-03-27 19:25:00|31989.4|31931.4|31999.6|31945.9|32009.2|31954.3|31982.3|31926.7|872
1585337400000|2020-03-27 19:30:00|32001.1|31945.3|32012.1|31952.7|32023.5|31969.1|31996.2|31940.2|859
1585337700000|2020-03-27 19:35:00|32016.8|31951.6|31997.2|31947.2|32019.2|31960.7|31990.4|31933.2|872
1585338000000|2020-03-27 19:40:00|31996.2|31941.7|32017.8|31956.5|32020.5|31964.8|31989.1|31933.1|884
1585338300000|2020-03-27 19:45:00|32013.9|31957.9|32020.6|31970.6|32041.2|31990.7|31995.9|31944.5|889
1585338600000|2020-03-27 19:50:00|32020.8|31970.8|32024.8|31974.8|32039|31995.2|32004.5|31950.9|953
1585338900000|2020-03-27 19:55:00|32026.1|31976.1|32150.3|31994.5|32185.1|32098.3|32004.6|31968.7|857
1585339200000|2020-03-27 20:00:00|32151.2|31992.7|32067.5|31995.8|32151.2|32016.7|32056.4|31973.6|770
1585339500000|2020-03-27 20:05:00|32076.2|31998|32078.2|31983|32091.6|32011.5|32062.1|31973.3|595
1585339800000|2020-03-27 20:10:00|32076.3|31984.9|32039.9|31989.9|32081.2|32010.2|32039.5|31972.7|533
1585340100000|2020-03-27 20:15:00|32040|31990|32020.4|31966.2|32047.1|31991|32011.9|31952.9|356
1585340400000|2020-03-27 20:20:00|32021.3|31966.4|32046|31996|32055.5|31996|32018.9|31959.8|277
1585340700000|2020-03-27 20:25:00|32045.8|31995.8|32023.5|31970.7|32057.5|31996.4|32020.6|31965.6|274
1585341000000|2020-03-27 20:30:00|32027.5|31971.6|32048|31993.5|32058|31993.5|32026.8|31936.6|384
1585341300000|2020-03-27 20:35:00|32053.6|31986.9|32055|31977.2|32078.7|31998.5|32004.8|31940|417
1585341600000|2020-03-27 20:40:00|32054.1|31979.2|32045.4|31994.8|32095.3|32004.4|32023.4|31943.6|601
1585341900000|2020-03-27 20:45:00|32049.3|31992.3|32040.2|31946.3|32098.2|31996.6|32022.5|31923|453
1585342200000|2020-03-27 20:50:00|32051.8|31933.6|32041.6|31945.4|32076|31988.7|32024.2|31910.3|573
1585342500000|2020-03-27 20:55:00|32045.6|31949.5|32091.3|31929.3|32097.9|31969.7|32039.3|31919.3|387
1585512000000|2020-03-29 20:00:00|32115.3|31928.3|32100.7|31913.7|32122|31935|32099|31912|29
1585512300000|2020-03-29 20:05:00|32110.7|31923.7|32116.6|31929.6|32120.1|31933.1|32101|31914|35
1585512600000|2020-03-29 20:10:00|32114.8|31927.8|32128.9|31941.9|32128.9|31941.9|32112.5|31925.5|25
1585512900000|2020-03-29 20:15:00|32120.6|31933.6|32127.9|31940.9|32129.6|31942.6|32110|31923|36
1585513200000|2020-03-29 20:20:00|32129.6|31942.6|32129.1|31942.1|32129.6|31942.6|32121.5|31934.5|7
1585513500000|2020-03-29 20:25:00|32129.6|31942.6|32129.6|31942.6|32129.6|31942.6|32129.6|31942.6|1
1585513800000|2020-03-29 20:30:00|32125.1|31938.1|32140.4|31953.4|32140.4|31953.4|32120.5|31933.5|40
1585514100000|2020-03-29 20:35:00|32137.9|31950.9|32163.1|32043.4|32175|32053.7|32131.5|31944.5|65
1585514400000|2020-03-29 20:40:00|32161|32031|32174|32035|32180|32062.1|32158.4|32027|52
1585514700000|2020-03-29 20:45:00|32173|32036|32201.3|32014.3|32206|32044|32156.6|32013.7|37
1585515000000|2020-03-29 20:50:00|32203.3|32016.3|32194.1|32016.2|32204|32048.7|32160.7|32014|38
1585515300000|2020-03-29 20:55:00|32161.5|32039.4|32195.5|32021.1|32205.6|32039.4|32161.5|32009.4|52
1585515600000|2020-03-29 21:00:00|32205.4|32018.4|32194.1|32022.3|32211|32036.1|32162.1|32009.9|62
1585515900000|2020-03-29 21:05:00|32197.5|32022.7|32199.9|32036.2|32211.2|32054.3|32160.1|32014.5|139
1585516200000|2020-03-29 21:10:00|32184.1|32048.4|32211.1|32028.2|32226.5|32068|32173.9|32023.9|181
1585516500000|2020-03-29 21:15:00|32212.1|32025.5|32177.1|31990.1|32212.1|32031|32138.9|31980.1|212
1585516800000|2020-03-29 21:20:00|32179.8|31992.8|32166.2|32005.7|32185.8|32013.8|32141|31977.6|296
1585517100000|2020-03-29 21:25:00|32176.4|31995.8|32171.3|32010.1|32191.2|32031|32149.3|31980.7|212
1585517400000|2020-03-29 21:30:00|32183.5|31996.5|32168.7|32016.2|32195.6|32020.6|32157|31991.1|254
1585517700000|2020-03-29 21:35:00|32189.6|32002.6|32175.6|31988.6|32192.5|32009.2|32151.5|31979.8|327
1585518000000|2020-03-29 21:40:00|32174.8|31987.8|32148.5|32006.9|32178.6|32014.2|32140.5|31972.2|214
1585518300000|2020-03-29 21:45:00|32160.8|31999.5|32157.1|32013.5|32184.4|32024.3|32142.4|31982.6|191
1585518600000|2020-03-29 21:50:00|32180.6|31993.6|32163.3|32019|32185.1|32031.8|32144.9|31985|170
1585518900000|2020-03-29 21:55:00|32160|32003|32166.8|32021.9|32189|32036.1|32153.4|31979.9|206
1585519200000|2020-03-29 22:00:00|32174.5|32017.2|32173.1|31996.1|32202|32020.1|32140|31958.3|589
1585519500000|2020-03-29 22:05:00|32168.9|31999.8|32155|32021.6|32173.2|32027.8|32134.9|31980.3|478
1585519800000|2020-03-29 22:10:00|32157.5|32019.7|32162.7|32030.9|32198.7|32046.7|32150.3|31983.7|593
1585520100000|2020-03-29 22:15:00|32163.8|32029.3|32169.7|32049.4|32190.1|32059.3|32143.8|32017.1|483
1585520400000|2020-03-29 22:20:00|32167.2|32048.1|32184.8|32074.9|32213.4|32087.5|32167.2|32045.6|522
1585520700000|2020-03-29 22:25:00|32186.4|32073.7|32199.3|32082.3|32210.6|32084.8|32172.1|32049.5|487
1585521000000|2020-03-29 22:30:00|32201.7|32080.8|32175.4|32069.5|32205.8|32080.8|32156.6|32044.5|598
1585521300000|2020-03-29 22:35:00|32174.4|32064.9|32169.7|32062.7|32199.9|32076.9|32166.6|32054.5|451
1585521600000|2020-03-29 22:40:00|32170.2|32060.3|32196.2|32078.6|32207.5|32084.9|32166.3|32054.3|471
1585521900000|2020-03-29 22:45:00|32194.4|32078.8|32172.9|32053|32202.5|32085.7|32160.6|32047.4|440
1585522200000|2020-03-29 22:50:00|32177.4|32051.5|32177.7|32067.4|32193.4|32075.4|32157.4|32050.5|468
1585522500000|2020-03-29 22:55:00|32188.6|32059.5|32190.6|32075.2|32194.9|32077.5|32164.3|32054.1|444
1585522800000|2020-03-29 23:00:00|32184|32078|32200|32085.7|32208.5|32093.4|32175.2|32063.2|440
1585523100000|2020-03-29 23:05:00|32197.6|32086.9|32171.5|32064.9|32205.6|32091.8|32163.8|32058.1|484
1585523400000|2020-03-29 23:10:00|32171.4|32067.8|32159.4|32051.7|32186.6|32069.9|32152.4|32043.7|480
1585523700000|2020-03-29 23:15:00|32159.5|32054.4|32164.7|32053.6|32172.4|32069.3|32149.1|32041.9|367
1585524000000|2020-03-29 23:20:00|32171|32049.1|32157.3|32047.7|32172.5|32069|32142.2|32040.3|382
1585524300000|2020-03-29 23:25:00|32155.8|32046.7|32145.4|32048.2|32170.3|32060.2|32135.5|32034.8|423
1585524600000|2020-03-29 23:30:00|32146|32048.1|32155.8|32044.7|32160|32055.1|32131.1|32034.9|483
1585524900000|2020-03-29 23:35:00|32155.9|32044.4|32146.3|32034|32162.7|32052|32132.9|32026.1|386
1585525200000|2020-03-29 23:40:00|32144|32036.5|32122.5|32030.6|32150|32041.6|32114.5|32010.5|469
1585525500000|2020-03-29 23:45:00|32122.9|32029.5|32109.2|31991.4|32140|32036.1|32092.3|31979.5|605
1585525800000|2020-03-29 23:50:00|32112.1|31990.2|32093.8|31995|32124.9|32013|32075|31968.8|610
1585526100000|2020-03-29 23:55:00|32092.6|31996.8|32106.4|31996.5|32115.4|32003.2|32082.7|31977.5|565
1585526400000|2020-03-30 00:00:00|32107.8|31994.4|32147.3|32040.7|32152|32042.4|32096.6|31988.9|674
1585526700000|2020-03-30 00:05:00|32147.6|32040.3|32151.4|32040.6|32161.7|32053.2|32120|32022.8|571
1585527000000|2020-03-30 00:10:00|32148.8|32041.5|32146.3|32041.8|32165.8|32060.6|32133.2|32027.3|572
1585527300000|2020-03-30 00:15:00|32152.7|32035.8|32136.9|32045.3|32155.4|32050.2|32122.1|32018.4|528
1585527600000|2020-03-30 00:20:00|32135.7|32046.5|32137.5|32040.4|32159.5|32053.3|32128.2|32032.5|448
1585527900000|2020-03-30 00:25:00|32144.2|32040|32152|32045.3|32167.7|32050.7|32133|32033.1|508
1585528200000|2020-03-30 00:30:00|32153.1|32044.1|32184|32070.3|32184.9|32072.7|32147.8|32041|533
1585528500000|2020-03-30 00:35:00|32184.3|32070|32193.2|32083.7|32204.6|32093.9|32173.3|32063.9|570
1585528800000|2020-03-30 00:40:00|32194.3|32081.1|32191.3|32081.7|32203.6|32091.1|32169.9|32053.8|615
1585529100000|2020-03-30 00:45:00|32196.1|32082.9|32209|32088.2|32217.1|32100|32188.5|32075.3|590
1585529400000|2020-03-30 00:50:00|32207.6|32089.6|32245.6|32116.8|32250.9|32120|32193.6|32076.2|714
1585529700000|2020-03-30 00:55:00|32248|32128.5|32201.8|32092.5|32250.7|32128.5|32191.8|32074.2|753
1585530000000|2020-03-30 01:00:00|32202.4|32091.9|32190.9|32078.8|32216.3|32099.9|32173.3|32057|683
1585530300000|2020-03-30 01:05:00|32190.3|32079.5|32214.4|32097.2|32217.5|32108.5|32184.6|32071|616
1585530600000|2020-03-30 01:10:00|32217.3|32093.5|32185.4|32077.5|32221|32107.3|32183.5|32071.1|590
1585530900000|2020-03-30 01:15:00|32185.7|32077.4|32179.4|32063.3|32198|32086.3|32165.1|32052.3|581
1585531200000|2020-03-30 01:20:00|32178.9|32064.3|32197.4|32081.9|32200.8|32085.5|32172.5|32060.5|636
1585531500000|2020-03-30 01:25:00|32192.8|32081.8|32196.4|32087.9|32226|32110.9|32188.1|32080.4|528
1585531800000|2020-03-30 01:30:00|32195.3|32087.6|32207.7|32097.3|32210.9|32105.9|32186.3|32072.1|529
1585532100000|2020-03-30 01:35:00|32208|32097.2|32223.7|32110.9|32232.3|32120|32203.3|32087.9|557
1585532400000|2020-03-30 01:40:00|32223.2|32110.7|32225.9|32114.9|32234.2|32121.4|32216.3|32101.1|578
1585532700000|2020-03-30 01:45:00|32226.2|32114.8|32229.5|32125|32245.3|32129.2|32222.1|32111|488
1585533000000|2020-03-30 01:50:00|32228.5|32124.4|32224.8|32122.6|32235|32124.6|32215.8|32106.7|477
1585533300000|2020-03-30 01:55:00|32226.5|32121.6|32228.4|32116.5|32241.7|32133.2|32221.3|32111.6|485
1585533600000|2020-03-30 02:00:00|32227.5|32116.8|32237.2|32121|32237.8|32131.9|32219.6|32111.5|421
1585533900000|2020-03-30 02:05:00|32235.9|32121.7|32231.1|32112.2|32256.8|32143.9|32226|32111.6|567
1585534200000|2020-03-30 02:10:00|32233.4|32108.5|32235.8|32124.2|32241.8|32134.7|32224.3|32108.5|521
1585534500000|2020-03-30 02:15:00|32239.8|32124.7|32232.6|32112|32239.8|32133.1|32222.5|32111.1|493
1585534800000|2020-03-30 02:20:00|32232.5|32113|32238.2|32129.3|32246.2|32138.1|32219.6|32110.7|524
1585535100000|2020-03-30 02:25:00|32237.7|32127.7|32227.6|32117|32244.2|32142.5|32219.3|32108.4|516
1585535400000|2020-03-30 02:30:00|32227.4|32116.9|32256.1|32140|32257.4|32143.3|32227.4|32115.7|543
1585535700000|2020-03-30 02:35:00|32256.9|32140.3|32261.2|32135.2|32261.2|32152.5|32243.8|32135.2|473
1585536000000|2020-03-30 02:40:00|32254.1|32139.8|32241.1|32129.5|32257.4|32146|32222|32116.8|501
1585536300000|2020-03-30 02:45:00|32241.6|32128.8|32242|32130.3|32247|32141.7|32227.1|32120|407
1585536600000|2020-03-30 02:50:00|32241.5|32127.8|32234|32125.4|32243.1|32136.4|32221.6|32116.3|371
1585536900000|2020-03-30 02:55:00|32221.6|32134|32235.3|32124.9|32243.9|32134|32221.6|32116.1|391
1585537200000|2020-03-30 03:00:00|32234.3|32125.2|32244.9|32135.1|32249.5|32139.2|32229.6|32119.9|434
1585537500000|2020-03-30 03:05:00|32244.5|32135.3|32258|32138.4|32260.5|32152.2|32242.1|32129.3|401
1585537800000|2020-03-30 03:10:00|32257.6|32139.6|32261|32147.9|32265.4|32159.3|32245.6|32138.8|417
1585538100000|2020-03-30 03:15:00|32262.7|32148.8|32261.8|32167.5|32272|32167.5|32251.2|32140|456
1585538400000|2020-03-30 03:20:00|32266.6|32163.2|32263.4|32147.2|32277.5|32167.7|32249|32142.6|444
1585538700000|2020-03-30 03:25:00|32263.6|32146.8|32266.9|32153.9|32273.8|32167.6|32250.2|32145.6|472
1585539000000|2020-03-30 03:30:00|32264.1|32153.2|32265|32151.7|32273.1|32166.7|32256.4|32145.8|433
1585539300000|2020-03-30 03:35:00|32264|32152.2|32257.6|32153|32273.3|32172.1|32254.5|32147.7|404
1585539600000|2020-03-30 03:40:00|32258.7|32151.7|32268.3|32157.9|32271.4|32173.6|32252.6|32147.5|394
1585539900000|2020-03-30 03:45:00|32266.9|32159|32255.1|32149.6|32269.9|32169.8|32245|32142.3|435
1585540200000|2020-03-30 03:50:00|32256.3|32148.5|32268.2|32155.8|32269.8|32164.3|32243.8|32139.2|411
1585540500000|2020-03-30 03:55:00|32267.1|32156.9|32269.8|32162.4|32272.2|32170.9|32252.9|32149|406
1585540800000|2020-03-30 04:00:00|32269.2|32162.7|32276.8|32175.8|32284.4|32182.8|32254.9|32159.7|439
1585541100000|2020-03-30 04:05:00|32277.4|32176|32291.5|32186|32294.7|32204|32270.1|32172.6|500
1585541400000|2020-03-30 04:10:00|32290.9|32185.3|32291.2|32197.5|32304.8|32208.6|32277.7|32179.6|493
1585541700000|2020-03-30 04:15:00|32291.4|32196.9|32261.8|32160.5|32298.5|32202.4|32256.4|32154.5|598
1585542000000|2020-03-30 04:20:00|32261.9|32160.4|32252.8|32150.9|32269.1|32169.4|32242.4|32143.4|619
1585542300000|2020-03-30 04:25:00|32250.6|32151.9|32268.6|32162.8|32271.3|32179.5|32236.3|32142.1|523
1585542600000|2020-03-30 04:30:00|32267.9|32163.6|32291.5|32185.3|32303.2|32207.3|32257.1|32156.9|562
1585542900000|2020-03-30 04:35:00|32295.7|32184.1|32280.4|32184.3|32297.9|32199.5|32271.6|32171.4|496
1585543200000|2020-03-30 04:40:00|32279.6|32185.1|32278.9|32168.3|32287.9|32190.6|32262.3|32161.4|435
1585543500000|2020-03-30 04:45:00|32279.8|32166.4|32283.6|32185.4|32290.5|32193.4|32262.2|32164.7|373
1585543800000|2020-03-30 04:50:00|32283.5|32185.7|32263.6|32158.7|32287.6|32191.6|32252.3|32154.7|413
1585544100000|2020-03-30 04:55:00|32266.5|32154|32265.7|32160.2|32276.4|32186.7|32253.5|32153.5|445
1585544400000|2020-03-30 05:00:00|32265|32160.7|32261.2|32172.6|32270.3|32181.6|32250.8|32158.6|431
1585544700000|2020-03-30 05:05:00|32259|32173.3|32246.6|32155.1|32274.9|32188|32240.7|32151.7|411
1585545000000|2020-03-30 05:10:00|32246.7|32156.7|32252.4|32163.3|32262.4|32174.1|32236.7|32146.7|445
1585545300000|2020-03-30 05:15:00|32253.7|32161.8|32263.9|32180.7|32272|32192.5|32244.8|32158.6|518
1585545600000|2020-03-30 05:20:00|32264.3|32180.1|32278.6|32179.4|32303.4|32197|32240.7|32163.5|573
1585545900000|2020-03-30 05:25:00|32284.4|32173|32256.6|32174.8|32289.8|32204|32251.5|32161.2|557
1585546200000|2020-03-30 05:30:00|32256.9|32174.9|32256.9|32172.6|32266.2|32185|32237|32157.4|440
1585546500000|2020-03-30 05:35:00|32259.2|32169|32251.3|32158.3|32273.9|32184|32228.8|32139.3|554
1585546800000|2020-03-30 05:40:00|32256.4|32156.3|32243.6|32159.2|32261.4|32177|32235.8|32150.2|497
1585547100000|2020-03-30 05:45:00|32245.1|32158|32260.3|32170.2|32266.9|32177.6|32236.7|32146.4|588
1585547400000|2020-03-30 05:50:00|32257|32170.1|32253.4|32169.5|32265.2|32178|32240.7|32153.4|486
1585547700000|2020-03-30 05:55:00|32251.9|32171.7|32198.1|32104.3|32260.7|32171.7|32191|32095.7|920
1585548000000|2020-03-30 06:00:00|32197.5|32105.2|32199.4|32118.4|32207|32127.3|32157.7|32079|921
1585548300000|2020-03-30 06:05:00|32197.9|32118.1|32225.9|32148.7|32240.7|32157.8|32186.9|32104.3|857
1585548600000|2020-03-30 06:10:00|32225|32144.8|32241.1|32163.2|32253.7|32169.6|32197.4|32135|854
1585548900000|2020-03-30 06:15:00|32242|32165|32259.6|32176.8|32268.5|32203.5|32221.1|32156|877
1585549200000|2020-03-30 06:20:00|32258.7|32182.8|32190.8|32104.8|32265.4|32194.7|32172.2|32099.7|861
1585549500000|2020-03-30 06:25:00|32192|32106.4|32190.3|32129.9|32209.5|32143.7|32130.4|32037.4|853
1585549800000|2020-03-30 06:30:00|32191.2|32131.1|32230.4|32174.5|32268.8|32176.7|32182.3|32130.4|791
1585550100000|2020-03-30 06:35:00|32224.5|32174.3|32251.9|32201.9|32258.6|32208.6|32218|32162.4|976
1585550400000|2020-03-30 06:40:00|32252.3|32202.3|32257.2|32207.2|32268.4|32218.4|32248.4|32198.4|788
1585550700000|2020-03-30 06:45:00|32256.6|32206.6|32245.4|32195.4|32261|32211|32224.4|32175.2|776
1585551000000|2020-03-30 06:50:00|32245.6|32195.6|32318.4|32226.2|32331.4|32269.9|32224.1|32188.4|941
1585551300000|2020-03-30 06:55:00|32315.6|32233.7|32439.3|32277.3|32449.2|32306.4|32305.3|32227.6|920
1585551600000|2020-03-30 07:00:00|32440.6|32278.6|32341.2|32291.2|32444.3|32330.9|32331.7|32275.3|1025
1585551900000|2020-03-30 07:05:00|32341.6|32291.6|32333|32283|32355.4|32304|32330.5|32280.5|853
1585552200000|2020-03-30 07:10:00|32333.5|32283.5|32331.6|32267.1|32342.4|32302.3|32314.2|32235.7|884
1585552500000|2020-03-30 07:15:00|32331.5|32267.6|32313.2|32236.9|32373.1|32279.2|32302.7|32234.4|1019
1585552800000|2020-03-30 07:20:00|32309.4|32236.6|32313.9|32248.3|32346.4|32261.5|32269|32208|1109
1585553100000|2020-03-30 07:25:00|32312.7|32253.5|32343.8|32279.4|32362.6|32305|32312.7|32251.3|1071
1585553400000|2020-03-30 07:30:00|32345.1|32280.9|32330|32276.6|32349.8|32289.1|32321.3|32265.9|923
1585553700000|2020-03-30 07:35:00|32334.5|32269.1|32337.3|32282.6|32360.9|32297.5|32318.8|32267.7|1038
1585554000000|2020-03-30 07:40:00|32338.3|32283.4|32335.5|32285.5|32340.5|32286.7|32310.8|32254.7|935
1585554300000|2020-03-30 07:45:00|32335.3|32285.3|32334.3|32314.3|32364.6|32326.4|32331.3|32282.4|1018
1585554600000|2020-03-30 07:50:00|32333.6|32313.6|32358.6|32256.8|32372.6|32337|32328.7|32239.8|1048
1585554900000|2020-03-30 07:55:00|32351.9|32256.1|32329.9|32266|32371.2|32335.8|32318.6|32226.1|856
1585555200000|2020-03-30 08:00:00|32335.2|32247.2|32317.2|32267.2|32351.7|32301.7|32312.7|32247.2|923
1585555500000|2020-03-30 08:05:00|32316.9|32266.9|32325.4|32275.4|32344.2|32297.2|32303.5|32215.5|949
1585555800000|2020-03-30 08:10:00|32328|32278|32324.7|32274.7|32352.1|32313.7|32314.5|32264.5|970
1585556100000|2020-03-30 08:15:00|32325.2|32275.2|32305.4|32255.4|32339|32298.3|32292.2|32255.4|943
1585556400000|2020-03-30 08:20:00|32307.8|32257.8|32298.6|32248.6|32313.6|32278.6|32277.2|32242.1|930
1585556700000|2020-03-30 08:25:00|32300.2|32250.2|32292.2|32242.2|32314.2|32278.2|32273.1|32237|891
1585557000000|2020-03-30 08:30:00|32292|32242|32264.3|32244.3|32298.6|32261|32262.6|32228.5|852
1585557300000|2020-03-30 08:35:00|32264|32244|32224.4|32204.4|32281.6|32251.9|32217.2|32174.6|979
1585557600000|2020-03-30 08:40:00|32225|32205|32277.6|32227.6|32291.1|32233.5|32225|32187.9|940
1585557900000|2020-03-30 08:45:00|32278.7|32228.7|32245.4|32195.4|32287.9|32232|32214.7|32171.7|966
1585558200000|2020-03-30 08:50:00|32245.5|32195.5|32253.7|32203.7|32263|32226|32228.9|32191.6|869
1585558500000|2020-03-30 08:55:00|32253.9|32203.9|32225.5|32175.5|32268.8|32225.2|32224.5|32145.9|916
1585558800000|2020-03-30 09:00:00|32225.7|32175.7|32222.3|32172.3|32236.9|32199.8|32205.3|32168.5|840
1585559100000|2020-03-30 09:05:00|32224.7|32174.7|32218.8|32198.8|32238.4|32204.7|32203.5|32167.3|875
1585559400000|2020-03-30 09:10:00|32218.5|32198.5|32247.9|32197.9|32252.3|32216.4|32211.5|32175.4|857
1585559700000|2020-03-30 09:15:00|32246.4|32196.4|32237.2|32217.2|32259.8|32230.9|32221.9|32188.5|862
1585560000000|2020-03-30 09:20:00|32237.3|32217.3|32253.9|32203.9|32268.7|32226.7|32231.8|32196.8|814
1585560300000|2020-03-30 09:25:00|32253.8|32203.8|32263.4|32213.4|32263.4|32226.1|32227.3|32183.3|759
1585560600000|2020-03-30 09:30:00|32262.7|32212.7|32284.8|32264.8|32303|32269.2|32257.2|32208.8|749
1585560900000|2020-03-30 09:35:00|32284.9|32264.9|32325.5|32275.5|32343.7|32308.6|32283.2|32249.5|818
1585561200000|2020-03-30 09:40:00|32326.5|32276.5|32309|32289|32343.9|32308.2|32296.2|32236.2|919
1585561500000|2020-03-30 09:45:00|32308.8|32288.8|32330.5|32280.5|32347.4|32310.9|32308.6|32274.6|806
1585561800000|2020-03-30 09:50:00|32329.8|32279.8|32322.7|32302.7|32345.9|32311.3|32309.3|32272.9|715
1585562100000|2020-03-30 09:55:00|32322.1|32302.1|32337.8|32287.8|32349.4|32314.2|32313.3|32279.3|767
1585562400000|2020-03-30 10:00:00|32337.6|32287.6|32339.5|32319.5|32354.8|32321|32317.8|32282.8|760
1585562700000|2020-03-30 10:05:00|32337.5|32317.5|32356.3|32336.3|32375.5|32340.8|32331|32298.7|745
1585563000000|2020-03-30 10:10:00|32356.5|32336.5|32360.1|32310.1|32381.3|32343.7|32336.1|32266.5|794
1585563300000|2020-03-30 10:15:00|32358.9|32308.9|32369.1|32349.1|32386.4|32351.4|32343.8|32307.6|740
1585563600000|2020-03-30 10:20:00|32371.7|32351.7|32366.3|32346.3|32385|32352.9|32357.5|32325.2|673
1585563900000|2020-03-30 10:25:00|32366.2|32346.2|32369.1|32349.1|32392.9|32360.7|32359.3|32328.2|618
1585564200000|2020-03-30 10:30:00|32369.2|32349.2|32400.8|32350.8|32425.5|32373.8|32368.7|32297.2|829
1585564500000|2020-03-30 10:35:00|32398.1|32348.1|32373.4|32323.4|32408.3|32358.3|32358.3|32317.9|721
1585564800000|2020-03-30 10:40:00|32372.9|32322.9|32361.6|32311.6|32373.2|32337.8|32337.2|32300.4|804
1585565100000|2020-03-30 10:45:00|32363.3|32313.3|32341.9|32321.9|32366.4|32330.4|32334.1|32298.5|708
1585565400000|2020-03-30 10:50:00|32342|32322|32341.4|32321.4|32371.7|32336.6|32329.7|32295.8|854
1585565700000|2020-03-30 10:55:00|32341.6|32321.6|32367.5|32317.5|32370.7|32336.6|32330.8|32297|787
1585566000000|2020-03-30 11:00:00|32368.5|32318.5|32357.1|32337.1|32384.1|32349.1|32348.1|32311.5|975
1585566300000|2020-03-30 11:05:00|32356.6|32336.6|32364.9|32314.9|32381.5|32346.3|32345|32308.3|846
1585566600000|2020-03-30 11:10:00|32366|32316|32370.1|32350.1|32379.8|32350.1|32351.8|32311.6|664
1585566900000|2020-03-30 11:15:00|32369.7|32349.7|32394.2|32374.2|32409.8|32376|32367.9|32312.6|670
1585567200000|2020-03-30 11:20:00|32394.1|32374.1|32424.6|32404.6|32442|32407.3|32394.1|32361|786
1585567500000|2020-03-30 11:25:00|32425.2|32405.2|32458.7|32408.7|32460.4|32423.4|32408.6|32351.3|858
1585567800000|2020-03-30 11:30:00|32459.1|32409.1|32424.3|32404.3|32462.3|32422.7|32423.4|32394|819
1585568100000|2020-03-30 11:35:00|32424.4|32404.4|32410.4|32390.4|32433.8|32413.8|32395.2|32365.5|983
1585568400000|2020-03-30 11:40:00|32410.6|32390.6|32412.6|32392.6|32433|32401.2|32397.2|32363.6|793
1585568700000|2020-03-30 11:45:00|32414.2|32394.2|32421.9|32401.9|32452.8|32419.7|32412|32379.8|891
1585569000000|2020-03-30 11:50:00|32422.8|32402.8|32471.5|32421.5|32474.2|32436.7|32415.6|32336.9|935
1585569300000|2020-03-30 11:55:00|32471.9|32421.9|32487.3|32437.3|32514.1|32475.8|32467.2|32421.9|750
1585569600000|2020-03-30 12:00:00|32487.8|32437.8|32455.3|32435.3|32495.7|32455.8|32448.3|32413.3|770
1585569900000|2020-03-30 12:05:00|32454.9|32434.9|32507.6|32457.6|32508.1|32471|32452.9|32418.7|917
1585570200000|2020-03-30 12:10:00|32507.8|32457.8|32537.6|32487.6|32538.9|32501.5|32480.9|32444.6|811
1585570500000|2020-03-30 12:15:00|32537|32487|32553.5|32503.5|32560.2|32522.4|32521.5|32484.3|799
1585570800000|2020-03-30 12:20:00|32552.6|32502.6|32534.5|32484.5|32553.5|32503.5|32528|32478|803
1585571100000|2020-03-30 12:25:00|32535.9|32485.9|32532.2|32512.2|32548.3|32516.4|32517|32478.7|781
1585571400000|2020-03-30 12:30:00|32539.2|32489.2|32581.8|32561.8|32600|32563.9|32523.9|32488.1|880
1585571700000|2020-03-30 12:35:00|32595.5|32545.5|32557.9|32537.9|32595.5|32561|32553.4|32515.7|900
1585572000000|2020-03-30 12:40:00|32556.7|32536.7|32592.8|32542.8|32594.3|32556.6|32551.8|32520.8|912
1585572300000|2020-03-30 12:45:00|32592.2|32542.2|32570.8|32550.8|32607.3|32569.8|32570.5|32536.6|842
1585572600000|2020-03-30 12:50:00|32571.2|32551.2|32587.5|32567.5|32605.7|32574|32567.8|32532.7|887
1585572900000|2020-03-30 12:55:00|32586.9|32566.9|32645.9|32595.9|32656.9|32605.7|32586.2|32518.4|988
1585573200000|2020-03-30 13:00:00|32644.7|32594.7|32592.9|32528.3|32684.4|32651.9|32543.1|32465|1029
1585573500000|2020-03-30 13:05:00|32593.1|32526.4|32591.2|32507.8|32633.7|32543.5|32519.2|32448.5|1072
1585573800000|2020-03-30 13:10:00|32590.8|32500|32584.9|32534.9|32622.3|32556.3|32554.8|32496.4|968
1585574100000|2020-03-30 13:15:00|32586|32536|32582.5|32532.5|32620|32572.9|32570.5|32519.5|970
1585574400000|2020-03-30 13:20:00|32582.6|32532.6|32544.4|32524.4|32589|32546.5|32535.3|32503.2|872
1585574700000|2020-03-30 13:25:00|32545|32525|32552.1|32532.1|32572.9|32535.5|32541.7|32502.7|970
1585575000000|2020-03-30 13:30:00|32553.1|32533.1|32556|32506|32597.7|32558.2|32550.5|32496.9|978
1585575300000|2020-03-30 13:35:00|32556.4|32506.4|32548.1|32498.1|32559.9|32509.7|32535.1|32483.1|908
1585575600000|2020-03-30 13:40:00|32548.2|32498.2|32585.7|32535.7|32589.5|32539.5|32536.8|32486.8|1028
1585575900000|2020-03-30 13:45:00|32586.5|32536.5|32619.7|32569.7|32619.7|32578.5|32578.8|32531.7|932
1585576200000|2020-03-30 13:50:00|32618.4|32568.4|32603|32553|32621|32579.9|32582.5|32539.2|1032
1585576500000|2020-03-30 13:55:00|32598|32548|32568.7|32518.7|32605.1|32555.1|32546.4|32484.3|1025
1585576800000|2020-03-30 14:00:00|32568.8|32518.8|32530.1|32510.1|32577|32524.9|32517.6|32472.6|1069
1585577100000|2020-03-30 14:05:00|32530.2|32510.2|32550.8|32500.8|32560.9|32528.3|32518.4|32469.3|935
1585577400000|2020-03-30 14:10:00|32551.6|32501.3|32579.3|32529.3|32585.4|32535.4|32548.9|32497.5|878
1585577700000|2020-03-30 14:15:00|32582.2|32525.8|32563.5|32513.5|32595.1|32545.1|32534.1|32498.8|834
1585578000000|2020-03-30 14:20:00|32563.6|32513.6|32564.6|32514.6|32590.2|32538.4|32541.6|32500.6|893
1585578300000|2020-03-30 14:25:00|32564.8|32513|32586.7|32536.7|32592.1|32544.4|32560.6|32511.2|783
1585578600000|2020-03-30 14:30:00|32587.5|32537.5|32562.2|32512.2|32604.3|32570|32561.3|32511.3|919
1585578900000|2020-03-30 14:35:00|32561.8|32511.8|32545|32495|32578.3|32540.5|32516.3|32479.7|925
1585579200000|2020-03-30 14:40:00|32533.3|32513.3|32551.9|32485.4|32572.4|32530|32515.9|32464.4|1028
1585579500000|2020-03-30 14:45:00|32556.7|32484.4|32508.6|32488.6|32561.6|32504.5|32508.3|32457.4|1014
1585579800000|2020-03-30 14:50:00|32507.9|32487.9|32533.7|32483.7|32565.4|32515.4|32507|32467.4|1044
1585580100000|2020-03-30 14:55:00|32534|32484|32545.9|32525.9|32582.9|32532.9|32520.9|32470.9|1066
1585580400000|2020-03-30 15:00:00|32544.8|32524.8|32529.4|32479.4|32569.7|32534.6|32490.6|32440.2|1049
1585580700000|2020-03-30 15:05:00|32529.1|32479.1|32534.8|32484.8|32561.6|32520.5|32515.7|32476.9|872
1585581000000|2020-03-30 15:10:00|32535.4|32485.4|32521.4|32501.4|32542.7|32511.1|32495.8|32464.5|852
1585581300000|2020-03-30 15:15:00|32521.3|32501.3|32560.3|32510.3|32581|32531|32518.6|32492.9|972
1585581600000|2020-03-30 15:20:00|32559.8|32509.8|32539.1|32489.1|32569.8|32514|32528.6|32478.2|813
1585581900000|2020-03-30 15:25:00|32540.1|32490.1|32541.7|32491.7|32564.3|32526.5|32528.8|32488.4|764
1585582200000|2020-03-30 15:30:00|32541.9|32491.9|32526.2|32476.2|32551.5|32515.5|32500.7|32455.6|793
1585582500000|2020-03-30 15:35:00|32525.8|32475.8|32557.5|32507.5|32560.1|32525.7|32512.2|32463.6|789
1585582800000|2020-03-30 15:40:00|32556.5|32506.5|32557.6|32537.6|32577.1|32540.7|32540.8|32499.4|748
1585583100000|2020-03-30 15:45:00|32557.8|32537.8|32586.1|32522.9|32607.5|32551.4|32557.3|32497.4|754
1585583400000|2020-03-30 15:50:00|32589.6|32526.7|32642|32592|32642.5|32592.5|32583.5|32516|836
1585583700000|2020-03-30 15:55:00|32641|32591|32631.5|32581.5|32649.9|32599.9|32620.1|32570.1|710
1585584000000|2020-03-30 16:00:00|32631.6|32581.6|32645.9|32595.9|32661.2|32612|32603.9|32546.7|769
1585584300000|2020-03-30 16:05:00|32645.7|32595.7|32638.2|32588.2|32649.5|32607.8|32610.7|32574.8|694
1585584600000|2020-03-30 16:10:00|32640|32590|32626.7|32606.7|32647.7|32612.4|32615.1|32578|620
1585584900000|2020-03-30 16:15:00|32626.8|32606.8|32640.4|32590.4|32654.3|32614.8|32591.6|32532.9|823
1585585200000|2020-03-30 16:20:00|32643.8|32582.5|32625.9|32575.9|32645.8|32605|32617.3|32573.2|706
1585585500000|2020-03-30 16:25:00|32626.8|32576.8|32612.1|32562.1|32629.2|32594.2|32604.4|32554.4|692
1585585800000|2020-03-30 16:30:00|32612.2|32562.2|32618.6|32568.6|32620.7|32570.7|32606.5|32556.3|682
1585586100000|2020-03-30 16:35:00|32618.2|32568.2|32611|32561|32620|32570|32607.2|32557.2|667
1585586400000|2020-03-30 16:40:00|32610.8|32560.8|32608.8|32558.8|32624.7|32574.7|32603.9|32553.9|747
1585586700000|2020-03-30 16:45:00|32611.1|32561.1|32626.4|32576.4|32632.9|32582.9|32610.1|32560.1|687
1585587000000|2020-03-30 16:50:00|32626.8|32576.8|32617.6|32567.6|32635.1|32585.1|32617.6|32567.6|649
1585587300000|2020-03-30 16:55:00|32613|32563|32619.1|32569.1|32634|32584|32609.7|32559.7|778
1585587600000|2020-03-30 17:00:00|32620.7|32570.7|32614.5|32564.5|32622.3|32572.3|32609.5|32559.5|602
1585587900000|2020-03-30 17:05:00|32615.6|32565.6|32615.1|32565.1|32621.6|32571.6|32610.1|32560.1|548
1585588200000|2020-03-30 17:10:00|32615|32565|32623.2|32573.2|32632.7|32582.7|32613.7|32563.7|539
1585588500000|2020-03-30 17:15:00|32623.5|32573.5|32619.4|32569.4|32626.4|32576.4|32595.8|32563.6|568
1585588800000|2020-03-30 17:20:00|32620|32570|32624.7|32574.7|32633.6|32583.6|32617.2|32567.2|569
1585589100000|2020-03-30 17:25:00|32624.9|32574.9|32632.4|32582.4|32635.9|32585.9|32622.6|32572.6|590
1585589400000|2020-03-30 17:30:00|32632.3|32582.3|32618.2|32568.2|32632.7|32582.7|32611.7|32561.7|550
1585589700000|2020-03-30 17:35:00|32617.8|32567.8|32631.2|32581.2|32634.5|32584.5|32610.5|32560.5|572
1585590000000|2020-03-30 17:40:00|32631.1|32581.1|32638.6|32588.6|32641.4|32591.4|32617|32567|697
1585590300000|2020-03-30 17:45:00|32638.1|32588.1|32618.4|32568.4|32644.4|32594.4|32618.1|32568.1|581
1585590600000|2020-03-30 17:50:00|32618.3|32568.3|32621.8|32571.8|32630.7|32580.7|32604.7|32554.7|564
1585590900000|2020-03-30 17:55:00|32622|32572|32623.3|32573.3|32625.9|32575.9|32610.1|32560.1|524
1585591200000|2020-03-30 18:00:00|32622.9|32572.9|32617.9|32567.9|32629.4|32579.4|32614.5|32564.5|549
1585591500000|2020-03-30 18:05:00|32615.7|32565.7|32591.4|32541.4|32621.4|32571.4|32587.2|32537.2|619
1585591800000|2020-03-30 18:10:00|32589.8|32539.8|32575.8|32525.8|32590.8|32540.8|32573.2|32523.2|604
1585592100000|2020-03-30 18:15:00|32576|32526|32576.6|32526.6|32588.7|32538.7|32574.5|32524.5|538
1585592400000|2020-03-30 18:20:00|32576.7|32526.7|32546.9|32489|32582.9|32532.9|32538.4|32475.8|647
1585592700000|2020-03-30 18:25:00|32548.1|32489.8|32550.6|32491.3|32555.6|32492.8|32534.9|32476.3|593
1585593000000|2020-03-30 18:30:00|32549.2|32491.7|32548|32489.2|32567.5|32507.3|32538.1|32481.2|643
1585593300000|2020-03-30 18:35:00|32546.8|32488.4|32546.3|32486.3|32550.9|32494.2|32537.6|32479.8|574
1585593600000|2020-03-30 18:40:00|32545.5|32487.1|32554.5|32494.3|32559.2|32496.2|32534.8|32476.2|623
1585593900000|2020-03-30 18:45:00|32553.4|32494.9|32554.5|32491.3|32565|32498.4|32543|32481.7|620
1585594200000|2020-03-30 18:50:00|32555.3|32490.7|32574.4|32505.2|32582.6|32510|32550.5|32476.9|704
1585594500000|2020-03-30 18:55:00|32575.3|32500.7|32578.5|32502.9|32589.5|32517.6|32559.8|32488.1|732
1585594800000|2020-03-30 19:00:00|32578.1|32504.7|32562.2|32492.6|32587.9|32512.6|32549.5|32489.6|666
1585595100000|2020-03-30 19:05:00|32562.4|32489.6|32538.1|32467|32576.1|32502.1|32529.6|32456.9|761
1585595400000|2020-03-30 19:10:00|32536.7|32465.8|32494.3|32428.2|32548.8|32476.6|32489|32426.4|702
1585595700000|2020-03-30 19:15:00|32493.3|32427.2|32517.5|32429|32528.4|32448.9|32483|32420.8|751
1585596000000|2020-03-30 19:20:00|32516.6|32427.8|32528.7|32439.3|32532.2|32445.1|32507.6|32421.3|695
1585596300000|2020-03-30 19:25:00|32529.8|32440.4|32526.1|32445|32538.4|32452.9|32492.4|32421.1|785
1585596600000|2020-03-30 19:30:00|32525.8|32444.8|32527.8|32443.7|32539.5|32458.6|32518|32434.2|566
1585596900000|2020-03-30 19:35:00|32528.4|32444.3|32537.7|32448.5|32544.6|32453.4|32517.2|32437.2|498
1585597200000|2020-03-30 19:40:00|32538.2|32443.8|32533.2|32452.3|32541.6|32457|32507|32432.2|450
1585597500000|2020-03-30 19:45:00|32531.1|32453|32523.1|32451.1|32556.8|32487.9|32517|32443.9|606
1585597800000|2020-03-30 19:50:00|32522.7|32452.6|32534.4|32465.4|32544.2|32476.3|32519.7|32426.2|639
1585598100000|2020-03-30 19:55:00|32533.7|32466.1|32501.3|32443|32552.7|32470.4|32501.3|32432.8|645
1585598400000|2020-03-30 20:00:00|32501|32442.7|32539|32461.6|32545|32469.3|32500.7|32433.3|564
1585598700000|2020-03-30 20:05:00|32540.5|32461.4|32541.2|32470.7|32549.4|32474|32528.7|32456.9|433
1585599000000|2020-03-30 20:10:00|32541.9|32470.9|32553|32479.3|32564.4|32482.7|32540.2|32426.3|378
1585599300000|2020-03-30 20:15:00|32553.1|32478.3|32531.7|32448.8|32575.5|32492.8|32524.6|32437.1|521
1585599600000|2020-03-30 20:20:00|32530.9|32447|32525.2|32451.8|32545.3|32472.2|32519.3|32430.6|504
1585599900000|2020-03-30 20:25:00|32522.8|32449.9|32540|32452.5|32543.4|32465.1|32505.1|32418.8|562
1585600200000|2020-03-30 20:30:00|32538.3|32453|32544.3|32439.9|32555.9|32482|32532.3|32427|429
1585600500000|2020-03-30 20:35:00|32549.8|32435.4|32537.8|32443.4|32555|32465|32513.1|32423|314
1585600800000|2020-03-30 20:40:00|32531|32442.7|32519.4|32431.2|32537.6|32463|32505.7|32409.7|387
1585601100000|2020-03-30 20:45:00|32527.7|32433.2|32513.7|32407|32536|32456|32497|32404.1|338
1585601400000|2020-03-30 20:50:00|32516.6|32403.3|32536.7|32426|32554|32452|32492|32390.4|428
1585601700000|2020-03-30 20:55:00|32534|32422.7|32551.7|32392.5|32553.7|32451.7|32495.1|32382.2|458
1585602000000|2020-03-30 21:00:00|32550.1|32397.6|32559.4|32397.4|32587.1|32425.1|32547.7|32385.8|46
1585602300000|2020-03-30 21:05:00|32559.1|32397.1|32542.9|32380.9|32586.5|32424.5|32524|32362|197
1585602600000|2020-03-30 21:10:00|32544.2|32382.2|32521.7|32366.3|32575.6|32413.6|32519.2|32361.5|167
1585602900000|2020-03-30 21:15:00|32537.6|32375.6|32558.8|32396.8|32595.1|32433.1|32523.1|32361.1|177
1585603200000|2020-03-30 21:20:00|32558.6|32396.6|32537.9|32375.9|32564.3|32409|32508|32362|148
1585603500000|2020-03-30 21:25:00|32538|32376|32568.5|32406.5|32613.2|32451.2|32524.4|32362.4|294
1585603800000|2020-03-30 21:30:00|32598.3|32436.3|32586.6|32424.6|32610.3|32448.3|32563|32401|414
1585604100000|2020-03-30 21:35:00|32574.2|32412.2|32551.3|32389.3|32586.3|32424.3|32533|32371|436
1585604400000|2020-03-30 21:40:00|32535.3|32373.3|32538.4|32376.4|32591.7|32429.7|32514|32359.4|426
1585604700000|2020-03-30 21:45:00|32538.3|32376.3|32539.9|32377.9|32569.4|32407.4|32514.3|32357.2|369
1585605000000|2020-03-30 21:50:00|32541.1|32379.1|32534.7|32372.7|32552.3|32390.3|32508|32346|339
1585605300000|2020-03-30 21:55:00|32537.3|32375.3|32541|32379|32556.9|32394.9|32494.4|32332.4|226
1585605600000|2020-03-30 22:00:00|32537.7|32375.7|32526.9|32377.6|32545.2|32394.6|32505.5|32352|665
1585605900000|2020-03-30 22:05:00|32534.9|32374.2|32530.3|32370.2|32542.9|32409.3|32506.4|32367|594
1585606200000|2020-03-30 22:10:00|32532.3|32371|32532|32386.8|32540.1|32389.7|32495.4|32363.5|401
1585606500000|2020-03-30 22:15:00|32538.9|32376.9|32528.9|32387.5|32540.7|32390.7|32498.9|32362.2|336
1585606800000|2020-03-30 22:20:00|32532.5|32384.6|32535.9|32384.1|32563|32417.7|32508.4|32370.7|444
1585607100000|2020-03-30 22:25:00|32527.3|32386.7|32527.8|32378.3|32552.3|32424.2|32499.6|32372.4|342
1585607400000|2020-03-30 22:30:00|32536.8|32378.9|32525.6|32395.1|32547.9|32411.9|32510.9|32373.2|379
1585607700000|2020-03-30 22:35:00|32529.2|32396.5|32525.1|32406.5|32553.3|32432.3|32503.5|32379.5|384
1585608000000|2020-03-30 22:40:00|32526.2|32402.5|32535.2|32402.9|32553.7|32425.9|32500.8|32381.7|354
1585608300000|2020-03-30 22:45:00|32532.1|32404.6|32512.9|32413.5|32555|32420.2|32503.1|32386.4|324
1585608600000|2020-03-30 22:50:00|32508.2|32411.4|32527|32402.4|32546.7|32418.2|32504.1|32385.4|480
1585608900000|2020-03-30 22:55:00|32526.8|32403.3|32540.1|32417.2|32557.3|32425.9|32501.8|32390.1|524
1585609200000|2020-03-30 23:00:00|32511|32429|32551.9|32424.8|32570|32444.2|32511|32382.9|532
1585609500000|2020-03-30 23:05:00|32555.7|32426.9|32576.4|32445.9|32587.3|32453.3|32531.6|32405.8|569
1585609800000|2020-03-30 23:10:00|32573.5|32447.6|32565.8|32446|32593.6|32468|32543|32435.2|529
1585610100000|2020-03-30 23:15:00|32576.4|32443.8|32575.8|32443.9|32594.8|32473.8|32558|32436.5|566
1585610400000|2020-03-30 23:20:00|32574.5|32446.2|32590.8|32468.4|32597.5|32474.7|32553|32434.9|548
1585610700000|2020-03-30 23:25:00|32587.3|32470.1|32578.9|32449.7|32602.7|32474.2|32560.9|32438.5|564
1585611000000|2020-03-30 23:30:00|32577.8|32451.5|32584.8|32466.5|32607.6|32476.6|32561.8|32437.5|454
1585611300000|2020-03-30 23:35:00|32595.2|32453.9|32574.1|32463.1|32598.9|32477.1|32566.1|32448.5|421
1585611600000|2020-03-30 23:40:00|32571.2|32465.1|32580.5|32466.6|32599|32480.9|32564.3|32446.3|433
1585611900000|2020-03-30 23:45:00|32579.1|32464|32590.7|32464.8|32613.8|32481|32571.1|32450.3|507
1585612200000|2020-03-30 23:50:00|32577.2|32470.7|32566.8|32465.8|32602.5|32480.7|32557.9|32448.2|403
1585612500000|2020-03-30 23:55:00|32563.2|32467|32581.2|32455.7|32603.5|32472.6|32537.8|32430.2|477
1585612800000|2020-03-31 00:00:00|32579.2|32451.2|32568.7|32457.1|32591.1|32473.9|32551.2|32432.1|594
1585613100000|2020-03-31 00:05:00|32567|32458.5|32556.5|32446.6|32595.1|32474|32531|32431.5|591
1585613400000|2020-03-31 00:10:00|32552.8|32448.9|32534.9|32443.2|32572.2|32469|32523.6|32411.4|502
1585613700000|2020-03-31 00:15:00|32557.3|32426.5|32547.2|32432.7|32568.3|32459|32532.8|32425.7|561
1585614000000|2020-03-31 00:20:00|32546.4|32432.4|32546.8|32415.3|32564.2|32453|32509|32415.1|534
1585614300000|2020-03-31 00:25:00|32547.3|32414.6|32542.3|32440|32568.1|32458.3|32527.6|32412|599
1585614600000|2020-03-31 00:30:00|32547.2|32432.8|32527.6|32415.5|32573.5|32453.5|32512.8|32393.8|551
1585614900000|2020-03-31 00:35:00|32527.5|32415.3|32532.2|32425.1|32553.1|32436.4|32504.3|32393.5|615
1585615200000|2020-03-31 00:40:00|32536|32416.3|32546.6|32447.7|32562.8|32460.5|32518.6|32410.9|591
1585615500000|2020-03-31 00:45:00|32554.8|32436.9|32543.9|32454.5|32565|32467.7|32524.7|32430.4|553
1585615800000|2020-03-31 00:50:00|32544.2|32458|32706.7|32572.2|32706.7|32577.3|32532.2|32450.2|938
1585616100000|2020-03-31 00:55:00|32705.2|32573.1|32641.9|32514.1|32737.6|32602.4|32619.5|32487.1|965
1585616400000|2020-03-31 01:00:00|32642.1|32514.3|32614.2|32497.9|32644.8|32524.4|32588.3|32476.8|816
1585616700000|2020-03-31 01:05:00|32614.6|32498.3|32624.3|32506.5|32644.1|32529.5|32593.2|32478.2|744
1585617000000|2020-03-31 01:10:00|32623.5|32505.7|32639|32526.8|32645.3|32533.3|32610.1|32497.4|734
1585617300000|2020-03-31 01:15:00|32635.1|32526.5|32610.8|32514.4|32647.3|32537|32594.3|32493.8|770
1585617600000|2020-03-31 01:20:00|32612.4|32514|32626.1|32519.8|32638.9|32534.5|32595.6|32496.3|628
1585617900000|2020-03-31 01:25:00|32624.6|32518.9|32641|32520.8|32650.5|32545.8|32613.7|32502.1|605
1585618200000|2020-03-31 01:30:00|32638.7|32522.4|32647.6|32528.7|32673|32569.1|32616|32522.2|777
1585618500000|2020-03-31 01:35:00|32643.2|32523.4|32649.1|32554.5|32674|32568.5|32635.3|32523.4|636
1585618800000|2020-03-31 01:40:00|32643.9|32550.4|32646.2|32546|32663.8|32560.1|32624.8|32519.1|640
1585619100000|2020-03-31 01:45:00|32652.3|32538.5|32639.8|32522.2|32652.3|32547.5|32611.9|32514.4|678
1585619400000|2020-03-31 01:50:00|32639.4|32521.8|32628.3|32536.6|32667.8|32558.9|32615.2|32519.4|633
1585619700000|2020-03-31 01:55:00|32630|32535.5|32631|32549|32640.3|32560.6|32606.9|32533.5|600
1585620000000|2020-03-31 02:00:00|32631.3|32548.9|32627.5|32568.7|32651.5|32572.9|32606.2|32522.4|591
1585620300000|2020-03-31 02:05:00|32634.6|32556.8|32645.7|32574.6|32662|32576.7|32611|32533.6|527
1585620600000|2020-03-31 02:10:00|32649.9|32565.7|32633.4|32538.5|32667.4|32577.1|32619.3|32534|618
1585620900000|2020-03-31 02:15:00|32635.1|32539.2|32634|32532.9|32647.2|32557.1|32608.6|32513.9|576
1585621200000|2020-03-31 02:20:00|32635|32527.1|32599|32502.3|32639.9|32547.3|32587.8|32485.3|558
1585621500000|2020-03-31 02:25:00|32601.4|32502.4|32603.5|32481.8|32625.7|32512.9|32579.2|32470.9|616
1585621800000|2020-03-31 02:30:00|32606.9|32479.3|32587.2|32479.3|32625.9|32509.4|32574.4|32457.5|549
1585622100000|2020-03-31 02:35:00|32593.1|32478.8|32591|32469.3|32600.4|32482|32561.6|32447.7|591
1585622400000|2020-03-31 02:40:00|32587|32471.3|32582.5|32475.4|32609.5|32486|32566.5|32436|503
1585622700000|2020-03-31 02:45:00|32592.5|32457.3|32595.8|32462.8|32605.8|32482.7|32555.4|32447.1|529
1585623000000|2020-03-31 02:50:00|32589|32466|32580.3|32467.6|32597.9|32488.2|32555.6|32448.6|523
1585623300000|2020-03-31 02:55:00|32589.8|32448.9|32586.5|32472.2|32608.5|32490.1|32567.6|32448.9|638
1585623600000|2020-03-31 03:00:00|32593.6|32470.9|32583.5|32464.6|32604.8|32485.1|32557.3|32451.5|655
1585623900000|2020-03-31 03:05:00|32581.3|32475.9|32583.9|32468|32604|32487.3|32572.4|32454.6|588
1585624200000|2020-03-31 03:10:00|32579.5|32469.1|32586.7|32485.8|32604.3|32498.4|32566.4|32462|585
1585624500000|2020-03-31 03:15:00|32595.2|32473.5|32596.7|32493.9|32614.9|32503.9|32577.7|32473.5|521
1585624800000|2020-03-31 03:20:00|32605|32480.4|32593.8|32489.8|32608|32501.9|32564.4|32471.8|470
1585625100000|2020-03-31 03:25:00|32595.5|32486.4|32591.9|32488.8|32620.3|32504.2|32575.8|32475.9|485
1585625400000|2020-03-31 03:30:00|32603.6|32487.5|32609.9|32492.9|32611|32503.4|32567.1|32475.5|511
1585625700000|2020-03-31 03:35:00|32610.3|32493.3|32593.1|32505.4|32620.5|32514.7|32577.7|32481.4|648
1585626000000|2020-03-31 03:40:00|32590|32507|32587.8|32507.9|32612.3|32524.1|32568|32493.6|555
1585626300000|2020-03-31 03:45:00|32588|32511.5|32579.4|32470.7|32600.4|32525.1|32571.2|32459.8|562
1585626600000|2020-03-31 03:50:00|32578.5|32470.3|32571|32465.2|32601.9|32486.8|32549.9|32439.6|524
1585626900000|2020-03-31 03:55:00|32570|32464.7|32585.3|32484.6|32602.3|32490.8|32552.6|32453.4|544
1585627200000|2020-03-31 04:00:00|32592.7|32484.4|32597.4|32507.6|32618.8|32508.8|32572.4|32467.3|490
1585627500000|2020-03-31 04:05:00|32600.7|32507.4|32600.2|32507.8|32620.9|32522.3|32588.5|32492.5|576
1585627800000|2020-03-31 04:10:00|32605.9|32506.9|32599.2|32503.5|32609.5|32515.4|32568|32491.1|450
1585628100000|2020-03-31 04:15:00|32591.9|32504|32591.7|32499.3|32619|32519.4|32576.6|32485.2|482
1585628400000|2020-03-31 04:20:00|32590.7|32498.4|32606.3|32516.9|32627.4|32520.7|32577.4|32488.5|536
1585628700000|2020-03-31 04:25:00|32606.8|32517.2|32607|32516.1|32621.3|32523.9|32587.7|32499.1|524
1585629000000|2020-03-31 04:30:00|32614.5|32507.2|32604.2|32525.8|32622.5|32530.6|32588.5|32493.2|556
1585629300000|2020-03-31 04:35:00|32599.6|32523.8|32594.1|32528.1|32620.1|32531.4|32587.8|32511.5|477
1585629600000|2020-03-31 04:40:00|32596.5|32526.9|32602.6|32548.3|32638|32549.7|32587.2|32510.1|533
1585629900000|2020-03-31 04:45:00|32621.5|32530.5|32620.9|32547.1|32645.1|32561|32603.8|32523.6|475
1585630200000|2020-03-31 04:50:00|32626.6|32537.9|32621.2|32539.1|32633.3|32552.2|32590.5|32519.2|526
1585630500000|2020-03-31 04:55:00|32627.6|32539.8|32624.9|32553.3|32643.4|32554|32598.9|32536.4|475
1585630800000|2020-03-31 05:00:00|32628|32548.6|32668.3|32567.3|32670.9|32580.7|32628|32533.6|610
1585631100000|2020-03-31 05:05:00|32668.7|32558.1|32652.1|32568.3|32690.7|32596.7|32643.4|32556.5|579
1585631400000|2020-03-31 05:10:00|32651.4|32569.5|32667.3|32581.7|32675.2|32588.6|32638.8|32559.5|502
1585631700000|2020-03-31 05:15:00|32666.4|32583.8|32663.4|32571.4|32678.9|32592.2|32643.6|32562.4|511
1585632000000|2020-03-31 05:20:00|32661|32565|32653|32534|32679.4|32582.7|32621.3|32495.5|512
1585632300000|2020-03-31 05:25:00|32656.3|32507.5|32627.9|32509.4|32662.3|32522.9|32603.5|32481.2|657
1585632600000|2020-03-31 05:30:00|32631.6|32504.8|32633.6|32520.2|32662|32543|32611|32499.7|437
1585632900000|2020-03-31 05:35:00|32635.9|32519.9|32636.4|32521.1|32662.2|32541.1|32612.7|32491|495
1585633200000|2020-03-31 05:40:00|32621.9|32540.5|32645|32533.4|32668.5|32547.2|32615.1|32506.5|401
1585633500000|2020-03-31 05:45:00|32655.4|32517.4|32631.7|32469.7|32662.4|32547.3|32583|32459.9|585
1585633800000|2020-03-31 05:50:00|32627.5|32472.2|32637.6|32537.9|32687.9|32560.3|32596.3|32466.7|534
1585634100000|2020-03-31 05:55:00|32638.1|32532.2|32614.1|32515.3|32679.1|32561|32611.9|32480.9|630
1585634400000|2020-03-31 06:00:00|32634|32508.7|32641.3|32510.2|32654.2|32533.7|32567.7|32459.7|795
1585634700000|2020-03-31 06:05:00|32642|32510.9|32637.7|32540.4|32675.8|32573.6|32573|32478.2|939
1585635000000|2020-03-31 06:10:00|32638.6|32541.4|32626|32505.4|32673.8|32563.4|32576|32491.1|1024
1585635300000|2020-03-31 06:15:00|32622.3|32512.5|32638.5|32568.8|32701|32576.8|32604.1|32495.6|940
1585635600000|2020-03-31 06:20:00|32654.3|32558|32661.1|32576.5|32673.8|32587.4|32632.4|32555.2|943
1585635900000|2020-03-31 06:25:00|32660.9|32575.7|32671.5|32601.8|32683.6|32614.1|32644.8|32553.7|895
1585636200000|2020-03-31 06:30:00|32675|32596.8|32655.3|32605.3|32675|32621.7|32639.1|32595.2|847
1585636500000|2020-03-31 06:35:00|32653.9|32603.9|32664|32573.5|32680.9|32630.9|32632.7|32566.4|860
1585636800000|2020-03-31 06:40:00|32662.8|32573|32664.3|32614.3|32686.9|32634.4|32652|32572.7|918
1585637100000|2020-03-31 06:45:00|32664.6|32614.6|32690.3|32640.3|32692.6|32642.6|32664.6|32614.6|779
1585637400000|2020-03-31 06:50:00|32690.6|32640.6|32686.8|32636.8|32704.3|32650.5|32677.1|32600.6|859
1585637700000|2020-03-31 06:55:00|32686.3|32636.3|32704.5|32584.3|32713.3|32639.2|32651.3|32556.5|975
1585638000000|2020-03-31 07:00:00|32710.8|32583.1|32677.3|32617.9|32715.7|32656.4|32652.7|32576.1|974
1585638300000|2020-03-31 07:05:00|32677.4|32617.2|32705.4|32655.4|32709.5|32659.5|32673.5|32616.6|829
1585638600000|2020-03-31 07:10:00|32706.1|32656.1|32667.6|32617.6|32716.4|32661.7|32649.8|32592.3|881
1585638900000|2020-03-31 07:15:00|32664.6|32614.6|32671.8|32651.8|32688.8|32654.4|32649.3|32605.4|922
1585639200000|2020-03-31 07:20:00|32672.7|32652.7|32646.3|32596.3|32692|32657.7|32635.2|32573.4|934
1585639500000|2020-03-31 07:25:00|32644.7|32594.7|32652.1|32602.1|32665.6|32615.6|32625.4|32572.7|953
1585639800000|2020-03-31 07:30:00|32652.4|32602.4|32639.9|32589.9|32698.7|32649.4|32635.9|32584.4|1031
1585640100000|2020-03-31 07:35:00|32640.4|32590.4|32647.5|32597.5|32678.4|32622.7|32624.3|32576.9|945
1585640400000|2020-03-31 07:40:00|32648.9|32598.9|32661.3|32611.3|32665.8|32615.8|32622.8|32587.2|916
1585640700000|2020-03-31 07:45:00|32659.4|32609.4|32648.3|32598.3|32671.7|32621.7|32646.3|32596.3|894
1585641000000|2020-03-31 07:50:00|32647.3|32597.3|32643.4|32593.4|32654.8|32610.7|32624.2|32584.9|771
1585641300000|2020-03-31 07:55:00|32643.7|32593.7|32653.1|32599.3|32660.2|32607.3|32631.4|32580.2|828
1585641600000|2020-03-31 08:00:00|32652.7|32598.6|32651.2|32601.2|32662.1|32607.3|32629.5|32579.5|910
1585641900000|2020-03-31 08:05:00|32651.7|32601.7|32652.7|32602.7|32660.3|32618.5|32632.9|32588.5|867
1585642200000|2020-03-31 08:10:00|32652.8|32602.8|32634.5|32614.5|32658|32618.7|32631.5|32590|821
1585642500000|2020-03-31 08:15:00|32633.1|32613.1|32645.4|32595.4|32656.9|32620.4|32615.8|32577|893
1585642800000|2020-03-31 08:20:00|32645.8|32595.8|32618.1|32598.1|32650.1|32616.2|32613.8|32579.7|974
1585643100000|2020-03-31 08:25:00|32618.5|32598.5|32623.6|32603.6|32645.7|32608.5|32614.8|32581.6|768
1585643400000|2020-03-31 08:30:00|32625.2|32605.2|32636.8|32586.8|32653.6|32605.2|32618.7|32584.2|818
1585643700000|2020-03-31 08:35:00|32637.2|32587.2|32642.2|32592.2|32647.6|32597.6|32633.2|32583.2|760
1585644000000|2020-03-31 08:40:00|32642.1|32592.1|32654.9|32604.9|32659.3|32609.3|32628.6|32578.6|804
1585644300000|2020-03-31 08:45:00|32655.4|32605.4|32657.9|32637.9|32686.3|32648.6|32649|32599|1013
1585644600000|2020-03-31 08:50:00|32660.7|32640.7|32672.1|32652.1|32696.9|32661.4|32656.2|32625.3|979
1585644900000|2020-03-31 08:55:00|32672|32652|32731.3|32681.3|32731.3|32692.2|32670.8|32636.5|834
1585645200000|2020-03-31 09:00:00|32730.7|32680.7|32708.6|32658.6|32735|32693|32683.5|32633.5|845
1585645500000|2020-03-31 09:05:00|32709.3|32659.3|32703.6|32653.6|32727.3|32692.5|32701.5|32651.5|859
1585645800000|2020-03-31 09:10:00|32703.5|32653.5|32678.5|32658.5|32715.7|32672|32675.8|32645.8|911
1585646100000|2020-03-31 09:15:00|32678.6|32658.6|32689.5|32639.5|32698.1|32659.9|32664.3|32626.4|904
1585646400000|2020-03-31 09:20:00|32688|32638|32665.7|32615.7|32696.5|32655.8|32645.5|32609.6|844
1585646700000|2020-03-31 09:25:00|32665.6|32615.6|32676.6|32656.6|32690.4|32657|32642.7|32604.7|790
1585647000000|2020-03-31 09:30:00|32676.4|32656.4|32687.4|32637.4|32710.2|32656.9|32630.6|32577.5|1008
1585647300000|2020-03-31 09:35:00|32687.2|32637.2|32674.4|32654.4|32723.6|32671.1|32671.3|32633.3|940
1585647600000|2020-03-31 09:40:00|32674.3|32654.3|32677.3|32627.3|32689.5|32665.5|32653.4|32620.1|931
1585647900000|2020-03-31 09:45:00|32677.4|32627.4|32704.2|32647.6|32721.6|32661.5|32651.8|32620.3|919
1585648200000|2020-03-31 09:50:00|32705|32647.9|32679.3|32659.3|32715.5|32681.2|32679.1|32640.9|972
1585648500000|2020-03-31 09:55:00|32678.6|32658.6|32685.1|32635.1|32696.2|32660.9|32666.1|32630|910
1585648800000|2020-03-31 10:00:00|32686.5|32636.5|32700.7|32650.7|32708.5|32673.4|32671.6|32634.6|858
1585649100000|2020-03-31 10:05:00|32702.1|32652.1|32703.1|32653.1|32705.3|32667.9|32670.8|32636.3|871
1585649400000|2020-03-31 10:10:00|32703.7|32653.7|32744.5|32688.6|32756.1|32711.9|32696.7|32646.7|832
1585649700000|2020-03-31 10:15:00|32743.3|32693.1|32745.4|32695.4|32761.6|32711.6|32736.7|32684.5|942
1585650000000|2020-03-31 10:20:00|32747.6|32697.6|32801.4|32751.4|32801.4|32754.7|32734.4|32697.6|852
1585650300000|2020-03-31 10:25:00|32801|32751|32802.3|32782.3|32829.6|32789.3|32784.8|32747.5|842
1585650600000|2020-03-31 10:30:00|32802.7|32782.7|32822.5|32772.5|32827.9|32795.4|32801|32768.4|880
1585650900000|2020-03-31 10:35:00|32821.5|32771.5|32838|32788|32845.7|32805.8|32800.7|32767.4|892
1585651200000|2020-03-31 10:40:00|32837.8|32787.8|32824.4|32804.4|32848.6|32812.4|32817.4|32780.4|810
1585651500000|2020-03-31 10:45:00|32824.2|32804.2|32824.6|32804.6|32846.5|32811.8|32821.9|32787.8|781
1585651800000|2020-03-31 10:50:00|32824|32804|32826.9|32806.9|32847.6|32811.9|32817.7|32786.1|841
1585652100000|2020-03-31 10:55:00|32826.8|32806.8|32855.7|32835.7|32876.1|32838.8|32824.2|32792|803
1585652400000|2020-03-31 11:00:00|32855.3|32835.3|32897.6|32877.6|32913.9|32878.1|32855.1|32833.9|922
1585652700000|2020-03-31 11:05:00|32897.5|32877.5|32928.2|32878.2|32941.7|32905.6|32881.4|32850.9|942
1585653000000|2020-03-31 11:10:00|32927.9|32877.9|32930.7|32910.7|32988.6|32953.1|32916.4|32877.5|883
1585653300000|2020-03-31 11:15:00|32931.4|32911.4|32928.2|32908.2|32953.7|32920.2|32910.3|32874.4|880
1585653600000|2020-03-31 11:20:00|32927.2|32907.2|32930.6|32910.6|32947.8|32915.2|32914.1|32876.9|741
1585653900000|2020-03-31 11:25:00|32943.9|32893.9|32930|32910|32947.5|32921.9|32915.2|32871.2|836
1585654200000|2020-03-31 11:30:00|32931.1|32911.1|32940.6|32890.6|32957.1|32920.7|32917.7|32880.5|788
1585654500000|2020-03-31 11:35:00|32941.3|32891.3|32928.5|32870.2|32943.7|32893.3|32893.8|32832.7|1000
1585654800000|2020-03-31 11:40:00|32925.5|32872.4|32875.7|32855.7|32940|32885.5|32870.2|32837.5|1018
1585655100000|2020-03-31 11:45:00|32876.2|32856.2|32911.6|32861.6|32923.9|32877.7|32873.2|32840.1|917
1585655400000|2020-03-31 11:50:00|32912.8|32862.8|32899|32849|32927|32871.3|32875.6|32837.1|833
1585655700000|2020-03-31 11:55:00|32898.6|32848.6|32880.9|32860.9|32903.8|32865|32861.6|32821.1|1040
1585656000000|2020-03-31 12:00:00|32881.2|32861.2|32883.7|32863.7|32904.9|32866.9|32864.4|32826.4|1035
1585656300000|2020-03-31 12:05:00|32883.8|32863.8|32872|32852|32895.3|32864.6|32863.9|32827.8|1149
1585656600000|2020-03-31 12:10:00|32872.3|32852.3|32875.2|32855.2|32892.9|32855.8|32861.6|32825.5|963
1585656900000|2020-03-31 12:15:00|32875.4|32855.4|32927.6|32877.6|32929.8|32891.8|32874.6|32842.2|986
1585657200000|2020-03-31 12:20:00|32928|32878|32924.4|32874.4|32936.9|32906.2|32901.3|32862.9|990
1585657500000|2020-03-31 12:25:00|32923.1|32873.1|32915.2|32865.2|32930|32894.3|32896.9|32860.9|757
1585657800000|2020-03-31 12:30:00|32915.1|32865.1|32893.9|32843.9|32917.1|32881.8|32833.8|32783.8|1057
1585658100000|2020-03-31 12:35:00|32896.6|32846.6|32867.5|32847.5|32900.5|32862.5|32864.6|32831.3|974
1585658400000|2020-03-31 12:40:00|32867.7|32847.7|32851.7|32831.7|32885.7|32853.1|32844.7|32810.9|1023
1585658700000|2020-03-31 12:45:00|32851.6|32831.6|32843.1|32823.1|32866.8|32833.4|32828.9|32793.3|1007
1585659000000|2020-03-31 12:50:00|32841.4|32821.4|32850.6|32830.6|32883.8|32847.9|32831.7|32797.6|959
1585659300000|2020-03-31 12:55:00|32850.3|32830.3|32849.7|32829.7|32872.9|32836.9|32848.2|32814.7|843
1585659600000|2020-03-31 13:00:00|32849.2|32829.2|32851.6|32831.6|32865.7|32844.2|32832.9|32801.6|805
1585659900000|2020-03-31 13:05:00|32852.3|32832.3|32822.9|32772.9|32863.9|32832.5|32820.6|32770.6|899
1585660200000|2020-03-31 13:10:00|32822.5|32772.5|32815.4|32765.4|32831.1|32788.9|32801|32753.8|1030
1585660500000|2020-03-31 13:15:00|32816.7|32766.7|32844.4|32794.4|32849.8|32809.2|32809.5|32759.5|1006
1585660800000|2020-03-31 13:20:00|32844.6|32794.6|32851.6|32801.6|32854.1|32815|32820.2|32786.3|931
1585661100000|2020-03-31 13:25:00|32852|32802|32853.8|32803.8|32858.5|32819.8|32836|32793.3|915
1585661400000|2020-03-31 13:30:00|32853|32803|32822.3|32772.3|32854.4|32816.5|32807.1|32771|1006
1585661700000|2020-03-31 13:35:00|32822.9|32772.9|32835.6|32785.6|32837.6|32794.1|32800.9|32767|870
1585662000000|2020-03-31 13:40:00|32835.2|32785.2|32837.7|32787.7|32839.4|32789.4|32820.7|32770.7|740
1585662300000|2020-03-31 13:45:00|32837.2|32787.2|32831.5|32781.5|32841.1|32798.7|32809.1|32773.3|894
1585662600000|2020-03-31 13:50:00|32832.9|32782.9|32836.6|32776.1|32861.6|32830|32808.3|32772|1005
1585662900000|2020-03-31 13:55:00|32829.3|32779.3|32862.2|32812.2|32868|32818|32812.6|32769.7|985
1585663200000|2020-03-31 14:00:00|32865.1|32811|32887.2|32837.2|32893.6|32844.7|32847.2|32802.9|982
1585663500000|2020-03-31 14:05:00|32887.3|32837.3|32880.3|32830.3|32896.3|32854.4|32863.2|32813.9|1033
1585663800000|2020-03-31 14:10:00|32881.8|32831.8|32843.7|32793.7|32888.1|32846|32823.8|32778.8|1067
1585664100000|2020-03-31 14:15:00|32843.8|32793.8|32842.4|32792.4|32849.7|32799.7|32825.7|32775.7|1130
1585664400000|2020-03-31 14:20:00|32841.7|32791.7|32837.4|32817.4|32867.6|32834.6|32822.1|32782.8|964
1585664700000|2020-03-31 14:25:00|32836.9|32816.9|32793.6|32743.6|32848.4|32817.3|32792.5|32742.5|1017
1585665000000|2020-03-31 14:30:00|32792.7|32742.7|32772.1|32722.1|32817.8|32767.8|32760.3|32710.3|1103
1585665300000|2020-03-31 14:35:00|32771.2|32721.2|32756.6|32736.6|32800.6|32763.6|32726.3|32687.9|1092
1585665600000|2020-03-31 14:40:00|32770.6|32720.6|32788.6|32738.6|32789.3|32740.7|32742.7|32705.7|1041
1585665900000|2020-03-31 14:45:00|32788.8|32738.8|32849.6|32797.2|32878.2|32828.2|32787.9|32737.9|1111
1585666200000|2020-03-31 14:50:00|32845.6|32795.6|32869.5|32819.5|32896.8|32846.8|32838.8|32786.5|1110
1585666500000|2020-03-31 14:55:00|32866.9|32816.9|32916.2|32866.2|32929.2|32877.1|32779.5|32729.5|1165
1585666800000|2020-03-31 15:00:00|32915.2|32865.2|32928.4|32870.1|32960.9|32906.4|32868|32827.9|1155
1585667100000|2020-03-31 15:05:00|32929.1|32869.4|32861.2|32797.9|32931.8|32869.4|32853.6|32785.7|1164
1585667400000|2020-03-31 15:10:00|32860.7|32796.3|32852|32802|32875.6|32823.4|32834.5|32719.9|1055
1585667700000|2020-03-31 15:15:00|32852.1|32802.1|32868.1|32818.1|32905.3|32836.7|32839.1|32789|1075
1585668000000|2020-03-31 15:20:00|32868.3|32818.3|32885.3|32819|32911.7|32844.6|32848.2|32786.2|1106
1585668300000|2020-03-31 15:25:00|32893.1|32834.6|32881.5|32778|32917.9|32834.6|32813|32733.3|1114
1585668600000|2020-03-31 15:30:00|32882|32780.4|32830.5|32780.5|32895.9|32805.8|32820.1|32745.5|954
1585668900000|2020-03-31 15:35:00|32829.9|32778|32810.9|32760.9|32845.1|32794.7|32804|32751.7|927
1585669200000|2020-03-31 15:40:00|32811|32761|32789.6|32739.6|32815.2|32764.9|32782.5|32730.7|910
1585669500000|2020-03-31 15:45:00|32789.8|32739.8|32796.3|32746.3|32803.8|32753.8|32784.5|32734.5|844
1585669800000|2020-03-31 15:50:00|32796.1|32746.1|32760.4|32710.4|32798.2|32748.2|32749.8|32699.8|897
1585670100000|2020-03-31 15:55:00|32756.5|32706.5|32772.4|32722.4|32776.2|32726.2|32725|32689.1|973
1585670400000|2020-03-31 16:00:00|32773.9|32723.9|32788.4|32723.5|32792.6|32739.3|32757.9|32663.1|942
1585670700000|2020-03-31 16:05:00|32787.5|32723.8|32802.7|32749.6|32812.2|32751.8|32759|32673.9|998
1585671000000|2020-03-31 16:10:00|32801.6|32750.2|32810.1|32760.1|32822.8|32772.8|32779.6|32695.9|983
1585671300000|2020-03-31 16:15:00|32810.2|32760.2|32834.5|32784.5|32841.6|32787.6|32798.6|32748.2|880
1585671600000|2020-03-31 16:20:00|32834.9|32784.9|32834.5|32784.5|32842|32792|32829.3|32779.3|766
1585671900000|2020-03-31 16:25:00|32834.9|32784.9|32830|32780|32850|32800|32828.5|32777.2|784
1585672200000|2020-03-31 16:30:00|32830.1|32780.1|32817.1|32767.1|32837.5|32787.5|32811.6|32761.6|786
1585672500000|2020-03-31 16:35:00|32817.2|32767.2|32851.5|32801.5|32858.2|32808.1|32817.2|32767.2|821
1585672800000|2020-03-31 16:40:00|32851.3|32801.3|32874.1|32824.1|32882.3|32832.3|32850.2|32800.2|719
1585673100000|2020-03-31 16:45:00|32874.7|32824.7|32951.7|32897.6|32986.6|32906.6|32873.4|32823.4|988
1585673400000|2020-03-31 16:50:00|32951|32897|32957.6|32907.6|32978.5|32928.5|32943.9|32896.9|837
1585673700000|2020-03-31 16:55:00|32956.7|32906.7|32977.9|32927.9|32982.5|32932.5|32955.3|32905.3|867
1585674000000|2020-03-31 17:00:00|32978.1|32928.1|32945.1|32895.1|32979.3|32929.3|32925.6|32875.6|776
1585674300000|2020-03-31 17:05:00|32945.3|32895.3|32950.2|32899.4|32954.3|32908.3|32921|32871|729
1585674600000|2020-03-31 17:10:00|32950.3|32899|32955.1|32904.9|32970.6|32919.7|32943.5|32887.9|762
1585674900000|2020-03-31 17:15:00|32956.6|32902.5|32940.6|32888.7|32974.3|32910.5|32905.1|32846.5|795
1585675200000|2020-03-31 17:20:00|32940|32889|32940.2|32888.8|32951.7|32898.5|32925.1|32875.1|871
1585675500000|2020-03-31 17:25:00|32940.5|32889|32940.5|32890.5|32950.5|32899.9|32934.3|32882.5|839
1585675800000|2020-03-31 17:30:00|32941.2|32889.3|32968.8|32918.8|32974.3|32922.2|32938.4|32888.3|809
1585676100000|2020-03-31 17:35:00|32968.9|32918.9|32978.4|32927.1|32984.6|32931.4|32959.3|32909.3|806
1585676400000|2020-03-31 17:40:00|32977.6|32926.2|32967|32917|32979|32928.9|32957|32907|713
1585676700000|2020-03-31 17:45:00|32967.2|32917.2|32971.7|32921.7|32972.3|32922.3|32952.9|32902.9|660
1585677000000|2020-03-31 17:50:00|32972.9|32922.9|32965.1|32915.1|32975.7|32925.7|32961.1|32910.2|678
1585677300000|2020-03-31 17:55:00|32965|32915|32879.8|32821.8|32966.7|32916.7|32846.9|32796.9|1050
1585677600000|2020-03-31 18:00:00|32877.8|32822.6|32863.3|32813.2|32878.8|32823|32826.9|32776.9|921
1585677900000|2020-03-31 18:05:00|32864.7|32812.6|32839|32785.9|32890.5|32840.5|32836.7|32784.2|815
1585678200000|2020-03-31 18:10:00|32839.8|32787.5|32838.8|32788.8|32850.1|32797.7|32813.7|32763.7|810
1585678500000|2020-03-31 18:15:00|32838.9|32788.9|32857.5|32807.5|32869|32813|32814.3|32775.2|753
1585678800000|2020-03-31 18:20:00|32857.2|32807.2|32871.4|32821.4|32886.1|32830.9|32855.5|32805.5|756
1585679100000|2020-03-31 18:25:00|32871.2|32821.2|32867.7|32817.7|32879.8|32823.8|32851|32801|795
1585679400000|2020-03-31 18:30:00|32867|32817|32873.1|32823.1|32883.1|32833.1|32865|32815|722
1585679700000|2020-03-31 18:35:00|32872.1|32822.1|32865.6|32811.3|32874.9|32823.3|32851.1|32801.1|708
1585680000000|2020-03-31 18:40:00|32865.4|32811|32847.3|32797.3|32867.3|32814.5|32843.9|32793.9|778
1585680300000|2020-03-31 18:45:00|32846.9|32796.9|32865.8|32813.2|32875.6|32821.3|32846.9|32796.9|838
1585680600000|2020-03-31 18:50:00|32868.3|32812.9|32853.3|32801.3|32879.2|32826|32849.2|32798.5|824
1585680900000|2020-03-31 18:55:00|32852.4|32802.4|32823.6|32773.6|32859.5|32809.3|32820.6|32769|931
1585681200000|2020-03-31 19:00:00|32828.3|32771.2|32852.3|32801.1|32864.3|32806.1|32824.3|32770.2|842
1585681500000|2020-03-31 19:05:00|32851.9|32801.4|32851.8|32795.8|32864.5|32808.2|32840|32784.1|749
1585681800000|2020-03-31 19:10:00|32852|32795.3|32848|32787.1|32862.6|32804.5|32841.4|32784.9|756
1585682100000|2020-03-31 19:15:00|32848.2|32787.4|32877.6|32827.6|32881.9|32830|32835.6|32781.6|710
1585682400000|2020-03-31 19:20:00|32878.4|32827.4|32895.1|32838|32898|32845.1|32878.4|32827.4|723
1585682700000|2020-03-31 19:25:00|32895|32839.1|32886.6|32834.1|32899|32846|32882.4|32828.1|688
1585683000000|2020-03-31 19:30:00|32886.7|32833.9|32880.8|32830.8|32888.1|32837.6|32875.3|32825|686
1585683300000|2020-03-31 19:35:00|32884.6|32827|32862|32812|32890.6|32840|32861.4|32811.4|676
1585683600000|2020-03-31 19:40:00|32861.8|32811.8|32853.1|32803.1|32874.6|32824.3|32851.2|32798.7|719
1585683900000|2020-03-31 19:45:00|32853|32803|32842.3|32785|32858.8|32805.1|32828.2|32777.8|771
1585684200000|2020-03-31 19:50:00|32844.8|32786|32827.7|32665.7|32847|32788.7|32804.7|32643.4|822
1585684500000|2020-03-31 19:55:00|32827.2|32665.2|32791.3|32629.3|32827.2|32670.2|32787.4|32625.4|811
1585684800000|2020-03-31 20:00:00|32796.7|32634.7|32812|32650|32821.1|32659.1|32792.6|32630.6|682
1585685100000|2020-03-31 20:05:00|32812.1|32650.1|32805.1|32713.8|32827.1|32730|32795|32648.3|649
1585685400000|2020-03-31 20:10:00|32806.2|32714.6|32782.4|32705.4|32816.5|32729.6|32774.6|32698.2|744
1585685700000|2020-03-31 20:15:00|32781.5|32701.2|32799.2|32735.3|32815.7|32736.4|32767|32689.7|573
1585686000000|2020-03-31 20:20:00|32799.3|32733.7|32811.9|32694.3|32833.5|32733.7|32785.4|32664.6|617
1585686300000|2020-03-31 20:25:00|32803.5|32703.5|32797.4|32687.9|32812.8|32708.3|32788.1|32676.9|497
1585686600000|2020-03-31 20:30:00|32796.6|32688.8|32798.6|32645.8|32810.2|32693.8|32781|32643.7|541
1585686900000|2020-03-31 20:35:00|32799.2|32645.5|32794.8|32646|32803|32672.5|32768.5|32632.3|508
1585687200000|2020-03-31 20:40:00|32794.7|32644.6|32771.7|32638.3|32799.1|32671.6|32765.5|32625.7|472
1585687500000|2020-03-31 20:45:00|32763.6|32650|32767.5|32626.3|32788.9|32650|32742.9|32603.1|614
1585687800000|2020-03-31 20:50:00|32767.9|32626.7|32759.8|32601.9|32787.8|32647|32740|32598.8|553
1585688100000|2020-03-31 20:55:00|32754.7|32606.4|32785|32623|32793.4|32631.4|32754.7|32604.6|464
1585688400000|2020-03-31 21:00:00|32783.3|32621.3|32770.2|32608.2|32783.8|32621.8|32770|32608|37
1585688700000|2020-03-31 21:05:00|32771.7|32609.7|32770.9|32608.9|32791.1|32629.1|32767.5|32605.5|113
1585689000000|2020-03-31 21:10:00|32770.4|32608.4|32771.6|32609.6|32778.8|32616.8|32760.5|32598.5|157
1585689300000|2020-03-31 21:15:00|32774.3|32612.3|32765|32603|32775.4|32613.4|32750.3|32588.3|152
1585689600000|2020-03-31 21:20:00|32764.9|32602.9|32764.4|32602.4|32768.4|32606.4|32747.1|32585.1|188
1585689900000|2020-03-31 21:25:00|32767.1|32605.1|32761.6|32599.6|32770.9|32608.9|32754.1|32592.1|186
1585690200000|2020-03-31 21:30:00|32766.5|32604.5|32770|32608|32772.4|32610.4|32733.8|32571.8|276
1585690500000|2020-03-31 21:35:00|32770.1|32608.1|32763.6|32601.6|32786.3|32624.3|32762.6|32600.6|313
1585690800000|2020-03-31 21:40:00|32764|32602|32770.2|32608.2|32774.1|32612.1|32760.7|32598.7|288
1585691100000|2020-03-31 21:45:00|32758.3|32596.3|32769.1|32607.1|32799|32637|32758.3|32596.3|266
1585691400000|2020-03-31 21:50:00|32776.5|32614.5|32775.1|32613.1|32790.1|32628.1|32763.6|32601.6|136
1585691700000|2020-03-31 21:55:00|32784.1|32622.1|32779.1|32617.1|32795.8|32633.8|32763.7|32601.7|178
1585692000000|2020-03-31 22:00:00|32780.4|32618.4|32773.1|32611.1|32791.3|32629.3|32751.5|32589.5|517
1585692300000|2020-03-31 22:05:00|32772.6|32610.6|32778.9|32616.9|32779|32617|32756.9|32594.9|355
1585692600000|2020-03-31 22:10:00|32762.9|32600.9|32782.9|32620.9|32796.2|32634.2|32757.6|32600.6|451
1585692900000|2020-03-31 22:15:00|32782.7|32620.7|32782.7|32620.7|32793|32631|32777.2|32615.2|357
1585693200000|2020-03-31 22:20:00|32785|32623|32772.8|32623|32789.2|32627.2|32772.5|32616.4|460
1585693500000|2020-03-31 22:25:00|32785.3|32623.3|32778.4|32616.4|32796.1|32634.1|32772.8|32615.4|486
1585693800000|2020-03-31 22:30:00|32778.2|32616.2|32788.3|32626.3|32801.2|32639.2|32772.5|32610.5|637
1585694100000|2020-03-31 22:35:00|32788|32626|32834.5|32698.7|32853.4|32704.3|32781.8|32619.8|540
1585694400000|2020-03-31 22:40:00|32824.7|32688.7|32824|32672.4|32845|32704.9|32792.8|32657.4|407
1585694700000|2020-03-31 22:45:00|32831|32674|32807|32681.4|32832.6|32694|32792.6|32658.9|460
1585695000000|2020-03-31 22:50:00|32822.2|32685.7|32824.2|32699.1|32847.6|32705.2|32796.1|32673.9|625
1585695300000|2020-03-31 22:55:00|32831.2|32690.8|32823.9|32698.9|32844.6|32706.8|32806.5|32678.2|489
1585695600000|2020-03-31 23:00:00|32829.1|32694.7|32815.5|32682.3|32847|32713.1|32797.9|32676|524
1585695900000|2020-03-31 23:05:00|32817.4|32679.7|32820.8|32691.6|32835|32699.9|32795.1|32676|468
1585696200000|2020-03-31 23:10:00|32819.1|32692.8|32817.9|32690.8|32827.9|32702.8|32804.4|32679.8|442
1585696500000|2020-03-31 23:15:00|32825.8|32683|32815.3|32678.3|32829.2|32703.3|32804.1|32672.8|562
1585696800000|2020-03-31 23:20:00|32813.3|32678.6|32798.2|32670|32821.8|32686.2|32788.4|32662.8|445
1585697100000|2020-03-31 23:25:00|32799.9|32669.5|32795.7|32657.6|32822.9|32682.5|32786.7|32649.4|590
1585697400000|2020-03-31 23:30:00|32796|32657.4|32806.4|32663.8|32813.7|32681.9|32785.2|32648.4|531
1585697700000|2020-03-31 23:35:00|32805.7|32663.9|32804.1|32664.2|32819.9|32677.6|32799.8|32646.2|522
1585698000000|2020-03-31 23:40:00|32805.4|32663.2|32805.7|32670.2|32817.1|32679|32795.8|32654.5|445
1585698300000|2020-03-31 23:45:00|32805.1|32669.3|32798|32636|32830.7|32688.9|32793.1|32631.1|564
1585698600000|2020-03-31 23:50:00|32797.4|32635.4|32824.7|32681.7|32840.4|32693|32786.6|32624.6|520
1585698900000|2020-03-31 23:55:00|32824.5|32681.2|32832.4|32682.1|32847.7|32703.3|32817.5|32670.6|437
1585699200000|2020-04-01 00:00:00|32835.6|32682.5|32828.5|32687.8|32849.4|32700.9|32815.8|32675.2|707
1585699500000|2020-04-01 00:05:00|32827|32688.6|32837.1|32695.1|32845|32703.7|32816.6|32671|581
1585699800000|2020-04-01 00:10:00|32837.9|32695|32833.8|32696.1|32847.7|32709|32827.5|32682.7|628
1585700100000|2020-04-01 00:15:00|32833.9|32695.1|32826.4|32684.2|32845.9|32710.6|32823.7|32681.8|592
1585700400000|2020-04-01 00:20:00|32829|32683.4|32817.4|32681.6|32834.6|32699.1|32813.4|32671|553
1585700700000|2020-04-01 00:25:00|32825.3|32675.4|32813.2|32671.7|32825.3|32692.2|32806.7|32667.2|540
1585701000000|2020-04-01 00:30:00|32810.7|32670|32817.8|32678|32832.4|32702.7|32809.4|32667.8|493
1585701300000|2020-04-01 00:35:00|32817.2|32674.5|32817.4|32688.9|32832.6|32696.5|32810.3|32674.5|566
1585701600000|2020-04-01 00:40:00|32829.7|32680.9|32794.8|32680.3|32829.7|32699.6|32784.1|32666.3|612
1585701900000|2020-04-01 00:45:00|32808.6|32674.3|32786.5|32674.6|32808.6|32686.5|32783.3|32664.2|574
1585702200000|2020-04-01 00:50:00|32786|32672.7|32784.8|32668|32802.1|32676.1|32760.5|32634.3|777
1585702500000|2020-04-01 00:55:00|32784.6|32667.7|32775.7|32665.1|32804.6|32668.2|32764.2|32642.7|590
1585702800000|2020-04-01 01:00:00|32775.8|32664.8|32790.6|32666.9|32805.7|32676.2|32768.8|32650.6|633
1585703100000|2020-04-01 01:05:00|32788.4|32665.7|32795|32663|32824.4|32686.9|32785.7|32660.9|569
1585703400000|2020-04-01 01:10:00|32795.9|32662.4|32800.2|32678.1|32808.9|32688|32780.8|32659.7|540
1585703700000|2020-04-01 01:15:00|32806.3|32673.4|32794.3|32676.3|32815|32702.5|32793.3|32669.2|610
1585704000000|2020-04-01 01:20:00|32794.2|32676.6|32811.6|32682.3|32813.5|32695.7|32793.2|32669.9|588
1585704300000|2020-04-01 01:25:00|32809.6|32682|32808.5|32679.5|32818.1|32701.4|32801.8|32676.4|595
1585704600000|2020-04-01 01:30:00|32808.3|32679.7|32826.1|32703.9|32850.8|32717.1|32805.6|32679.4|694
1585704900000|2020-04-01 01:35:00|32831.7|32701|32823.2|32689.9|32838.7|32712.6|32808|32682.3|543
1585705200000|2020-04-01 01:40:00|32826.9|32689|32863.3|32716.7|32866.3|32732.7|32818.3|32688.8|595
1585705500000|2020-04-01 01:45:00|32863.2|32718|32843.5|32715.7|32865.1|32728.2|32838.1|32703.9|589
1585705800000|2020-04-01 01:50:00|32847.8|32711.1|32830.2|32705.9|32851|32731.1|32823.8|32699.1|608
1585706100000|2020-04-01 01:55:00|32829.8|32705.7|32820.8|32715.6|32842.6|32720.7|32818.6|32699|628
1585706400000|2020-04-01 02:00:00|32821.5|32713.6|32862.8|32736.9|32873.2|32742.3|32821.5|32706.9|712
1585706700000|2020-04-01 02:05:00|32861.9|32736.1|32848|32728.5|32873.1|32743.1|32826.7|32712.5|697
1585707000000|2020-04-01 02:10:00|32848.7|32727.5|32845.1|32723.4|32877.4|32736.6|32832.9|32715.2|679
1585707300000|2020-04-01 02:15:00|32845.5|32723.8|32832.7|32719.5|32850.9|32732.3|32823.2|32708.1|577
1585707600000|2020-04-01 02:20:00|32835|32717.7|32832.9|32713.8|32852.3|32730.8|32814|32703.4|503
1585707900000|2020-04-01 02:25:00|32829.6|32714.5|32841.9|32724.8|32852.7|32732|32820.1|32704.7|523
1585708200000|2020-04-01 02:30:00|32841.6|32725.4|32858.6|32732.7|32869|32745.6|32833.9|32718.8|549
1585708500000|2020-04-01 02:35:00|32860.2|32729|32866.1|32732.3|32880.9|32750.3|32848.5|32725.7|603
1585708800000|2020-04-01 02:40:00|32865.6|32732.1|32858.3|32726.4|32869.3|32739.6|32841.4|32715.2|484
1585709100000|2020-04-01 02:45:00|32855.5|32726.8|32825.3|32688.9|32870.3|32731.2|32816.5|32682|535
1585709400000|2020-04-01 02:50:00|32825.5|32686.6|32827.9|32687.5|32837.6|32704.1|32812.2|32681.7|443
1585709700000|2020-04-01 02:55:00|32833.5|32683.9|32824|32688.2|32834.3|32703.9|32795.5|32672.9|560
1585710000000|2020-04-01 03:00:00|32822.5|32688|32813|32671.8|32837.2|32708.1|32795.2|32662.9|572
1585710300000|2020-04-01 03:05:00|32824.7|32662.7|32791|32660.9|32824.7|32685|32782.6|32648.1|569
1585710600000|2020-04-01 03:10:00|32789.6|32659.8|32791.6|32666.5|32803.2|32676.9|32773.7|32650.3|542
1585710900000|2020-04-01 03:15:00|32795.1|32661.3|32796.7|32672|32804.7|32681.8|32767.9|32656.5|501
1585711200000|2020-04-01 03:20:00|32797.2|32670.4|32809.7|32684.6|32815.5|32690.4|32787.4|32669.9|588
1585711500000|2020-04-01 03:25:00|32808.5|32683.8|32799.3|32680.6|32809.7|32702.2|32787.2|32679.6|433
1585711800000|2020-04-01 03:30:00|32799.6|32680.1|32816.5|32681.6|32832.9|32701.2|32792.7|32669.6|526
1585712100000|2020-04-01 03:35:00|32816.2|32681.3|32820|32694.8|32846.7|32709.6|32803.4|32681.3|577
1585712400000|2020-04-01 03:40:00|32826.8|32693.3|32821.3|32695.6|32863.4|32721.1|32810|32693.1|600
1585712700000|2020-04-01 03:45:00|32822.5|32694.4|32815.7|32705.9|32840.8|32712.3|32811.5|32694.4|489
1585713000000|2020-04-01 03:50:00|32813|32704.9|32826|32698.7|32835|32707.7|32810.4|32687.9|452
1585713300000|2020-04-01 03:55:00|32826.5|32697.5|32824.3|32702|32832.4|32707.1|32807.9|32685.8|518
1585713600000|2020-04-01 04:00:00|32822.9|32701.8|32804.2|32686.7|32828|32709.3|32796.7|32681.8|560
1585713900000|2020-04-01 04:05:00|32807.4|32682.2|32793.8|32682.9|32817.6|32699.9|32778.1|32675.9|486
1585714200000|2020-04-01 04:10:00|32802.9|32678.1|32795.3|32679.5|32806.5|32692.7|32774.8|32670.5|429
1585714500000|2020-04-01 04:15:00|32799.8|32675.5|32795.2|32681.1|32810.8|32690.2|32771.8|32670|476
1585714800000|2020-04-01 04:20:00|32802.6|32676.5|32818.8|32695.8|32828.1|32701.7|32782|32675.5|420
1585715100000|2020-04-01 04:25:00|32815.6|32697.4|32815.6|32687.4|32831.8|32707.4|32792.5|32687.4|455
1585715400000|2020-04-01 04:30:00|32820.6|32684.5|32818.1|32687.5|32826|32707.3|32794.2|32684.1|458
1585715700000|2020-04-01 04:35:00|32819.3|32686.5|32822.3|32696.3|32824.3|32708|32793.6|32685|424
1585716000000|2020-04-01 04:40:00|32824|32700.1|32806.9|32692.8|32830|32714.4|32795.8|32684.5|407
1585716300000|2020-04-01 04:45:00|32808.3|32691.5|32811.5|32701.5|32824.2|32711.8|32788.9|32675|403
1585716600000|2020-04-01 04:50:00|32812.8|32698.9|32814.6|32695.1|32826.7|32707.8|32797.4|32686.2|415
1585716900000|2020-04-01 04:55:00|32820.1|32691.1|32824.5|32712.7|32838.4|32722.7|32808|32691.1|571
1585717200000|2020-04-01 05:00:00|32824.9|32712.1|32853|32715.2|32901.1|32798|32815.6|32704.2|599
1585717500000|2020-04-01 05:05:00|32854.2|32712.1|32829.2|32702|32871.8|32741|32818|32679.2|623
1585717800000|2020-04-01 05:10:00|32827.2|32703.4|32845.5|32710.6|32858.2|32718|32821.5|32682.8|514
1585718100000|2020-04-01 05:15:00|32845.8|32712|32832.5|32717|32861.6|32733.2|32825.6|32699|511
1585718400000|2020-04-01 05:20:00|32834.3|32715.5|32833|32732.2|32854.8|32737|32824.6|32713.6|423
1585718700000|2020-04-01 05:25:00|32842.2|32725.3|32820.4|32722.3|32854.4|32733.3|32818.5|32699.1|586
1585719000000|2020-04-01 05:30:00|32819.8|32723.1|32818.1|32717.8|32848.7|32735|32812.5|32702.4|607
1585719300000|2020-04-01 05:35:00|32817.1|32720.5|32813.5|32716.6|32822|32721.4|32802.1|32701.9|667
1585719600000|2020-04-01 05:40:00|32820.3|32712.5|32825.4|32729.3|32833.5|32732.3|32812|32712.5|608
1585719900000|2020-04-01 05:45:00|32831.8|32726.6|32842.6|32744.3|32853.4|32750.5|32823.5|32726.3|619
1585720200000|2020-04-01 05:50:00|32842.4|32745.2|32828.4|32737.5|32849.4|32750.4|32818.5|32726.3|723
1585720500000|2020-04-01 05:55:00|32827.3|32737.4|32837.3|32740.1|32848.7|32754.4|32817.3|32727.1|629
1585720800000|2020-04-01 06:00:00|32834.8|32742.4|32811.7|32735.1|32866.5|32758.5|32795.1|32721|827
1585721100000|2020-04-01 06:05:00|32818.5|32732|32860.9|32769.3|32872.2|32776.6|32801.4|32711.5|819
1585721400000|2020-04-01 06:10:00|32858.4|32770|32868.6|32762.3|32880.8|32773.7|32837.4|32714|883
1585721700000|2020-04-01 06:15:00|32869|32752.5|32887.2|32806.4|32899.4|32817.5|32858.1|32723.4|934
1585722000000|2020-04-01 06:20:00|32885.9|32806.9|32891|32816.6|32920|32838.3|32879.1|32791.6|1085
1585722300000|2020-04-01 06:25:00|32892.9|32815.5|32907|32838.4|32917.5|32842.1|32880.6|32807.9|1010
1585722600000|2020-04-01 06:30:00|32914.5|32832.6|32866.1|32816.1|32914.5|32849.6|32848.2|32804.5|998
1585722900000|2020-04-01 06:35:00|32851.8|32831.8|32906.8|32827.4|32909.7|32843.1|32845.9|32797.3|866
1585723200000|2020-04-01 06:40:00|32907|32831.6|32928|32861.9|32942.4|32892.4|32892.6|32814.7|959
1585723500000|2020-04-01 06:45:00|32932.2|32859.1|32936.7|32880.2|32949|32895.6|32926.8|32859.1|938
1585723800000|2020-04-01 06:50:00|32936.8|32880.6|32907.9|32887.9|32937.3|32889.8|32889.8|32854.1|864
1585724100000|2020-04-01 06:55:00|32908.6|32888.6|32975.7|32919.6|32980|32924|32905|32869.8|813
1585724400000|2020-04-01 07:00:00|32973.7|32919.4|33007.3|32957.3|33051.6|32986.8|32944|32894|1003
1585724700000|2020-04-01 07:05:00|33006.1|32956.1|33032.4|32982.4|33041|32992.5|33006.1|32956.1|962
1585725000000|2020-04-01 07:10:00|33032.6|32982.6|33006.1|32956.1|33041.7|32991.7|33006.1|32956.1|838
1585725300000|2020-04-01 07:15:00|33005.7|32955.7|33025.4|32975.4|33028.9|32986.3|32992.7|32947|929
1585725600000|2020-04-01 07:20:00|33025.1|32975.1|33081.6|33031.6|33081.6|33045.2|33020|32971.8|870
1585725900000|2020-04-01 07:25:00|33079.9|33029.9|33160.9|33110.9|33170.5|33122.1|33076|33026|921
1585726200000|2020-04-01 07:30:00|33162.2|33112.2|33167.9|33117.9|33185.5|33120.6|33115|33078.8|912
1585726500000|2020-04-01 07:35:00|33167.7|33117.7|33205.8|33126.3|33260.8|33206.6|33155.9|33116|937
1585726800000|2020-04-01 07:40:00|33204.6|33127.9|33175|33125|33266.4|33183.9|33157.5|33114.6|957
1585727100000|2020-04-01 07:45:00|33174.9|33124.9|33190.1|33140.1|33191.9|33150.4|33162.9|33112.9|870
1585727400000|2020-04-01 07:50:00|33190|33140|33194.7|33144.7|33196.3|33155.7|33157|33119.8|909
1585727700000|2020-04-01 07:55:00|33194.1|33144.1|33245.1|33187.8|33251.1|33193.3|33162.9|33127|933
1585728000000|2020-04-01 08:00:00|33247.8|33186|33234.6|33184.6|33255.4|33199.8|33199.5|33161|1002
1585728300000|2020-04-01 08:05:00|33233.6|33183.6|33238.9|33188.9|33247.4|33212.3|33212.5|33178.1|1001
1585728600000|2020-04-01 08:10:00|33239.3|33189.3|33246.9|33196.9|33267.9|33217.9|33212.5|33176.7|1043
1585728900000|2020-04-01 08:15:00|33246.3|33196.3|33292|33272|33309.6|33276.2|33235.7|33185.7|879
1585729200000|2020-04-01 08:20:00|33292.6|33272.6|33322.8|33272.8|33322.8|33288.9|33279.2|33242.6|932
1585729500000|2020-04-01 08:25:00|33324.2|33274.2|33339.8|33289.8|33352.5|33314.7|33293.2|33257.2|866
1585729800000|2020-04-01 08:30:00|33340.4|33290.4|33316.9|33296.9|33342.8|33307.5|33297.1|33260.7|934
1585730100000|2020-04-01 08:35:00|33316.7|33296.7|33329.2|33309.2|33340|33309.8|33289.7|33192.4|872
1585730400000|2020-04-01 08:40:00|33329.1|33309.1|33295.2|33275.2|33347.3|33312.9|33294.3|33259.6|770
1585730700000|2020-04-01 08:45:00|33295.5|33275.5|33288.9|33268.9|33313.1|33280.3|33281.9|33248.3|788
1585731000000|2020-04-01 08:50:00|33289.2|33269.2|33291.1|33271.1|33316.3|33281|33276.3|33241.2|797
1585731300000|2020-04-01 08:55:00|33291.8|33271.8|33302.6|33252.6|33313.7|33281.1|33273.6|33243.4|816
1585731600000|2020-04-01 09:00:00|33302.7|33252.7|33301.9|33281.9|33322.5|33287.7|33276.8|33245.4|940
1585731900000|2020-04-01 09:05:00|33302.7|33282.7|33321.7|33301.7|33346.1|33319.2|33301.8|33272.6|922
1585732200000|2020-04-01 09:10:00|33321.5|33301.5|33369.1|33349.1|33396.8|33360.8|33321.2|33301.2|902
1585732500000|2020-04-01 09:15:00|33367.6|33347.6|33400.7|33380.7|33412.7|33384.7|33356|33323.2|932
1585732800000|2020-04-01 09:20:00|33402|33382|33430.9|33380.9|33442.2|33406.9|33398.3|33364.9|920
1585733100000|2020-04-01 09:25:00|33431|33381|33414.1|33394.1|33473.9|33434.7|33410.4|33372.9|903
1585733400000|2020-04-01 09:30:00|33414|33394|33431.4|33411.4|33434.4|33412.9|33396.9|33365.5|837
1585733700000|2020-04-01 09:35:00|33431.3|33411.3|33435|33385|33456.1|33425|33416.1|33381|874
1585734000000|2020-04-01 09:40:00|33433.3|33383.3|33429.4|33409.4|33450.2|33415.6|33417.1|33383.3|916
1585734300000|2020-04-01 09:45:00|33429.3|33409.3|33429.7|33409.7|33434.9|33414.9|33415.2|33382.2|850
1585734600000|2020-04-01 09:50:00|33429.6|33409.6|33427.7|33407.7|33449.5|33414.3|33417.5|33383.5|975
1585734900000|2020-04-01 09:55:00|33426.8|33406.8|33434.2|33414.2|33453.4|33419.3|33417|33382.5|797
1585735200000|2020-04-01 10:00:00|33434.3|33414.3|33453.2|33433.2|33466|33435.4|33428.6|33394.2|637
1585735500000|2020-04-01 10:05:00|33452.9|33432.9|33464.1|33444.1|33478.6|33444.3|33444.9|33413.7|672
1585735800000|2020-04-01 10:10:00|33464|33444|33476.1|33456.1|33495|33462.2|33457|33422|707
1585736100000|2020-04-01 10:15:00|33476.6|33456.6|33465.1|33399.8|33487.4|33456.6|33432.9|33367.3|810
1585736400000|2020-04-01 10:20:00|33464.5|33399.7|33467.9|33417.9|33473.6|33423.6|33414|33370.7|756
1585736700000|2020-04-01 10:25:00|33467.5|33417.5|33466.5|33416.5|33486.6|33444|33459|33405|814
1585737000000|2020-04-01 10:30:00|33466.3|33416.3|33484.3|33434.3|33490.3|33457.4|33450.5|33408.1|797
1585737300000|2020-04-01 10:35:00|33483.6|33433.6|33492.4|33442.4|33507.1|33468.3|33460.4|33408.9|947
1585737600000|2020-04-01 10:40:00|33492.2|33442.2|33521|33462|33522.5|33472.5|33474.5|33437.9|908
1585737900000|2020-04-01 10:45:00|33520.3|33462.1|33523.9|33473.9|33533.3|33483.3|33504.4|33445.9|722
1585738200000|2020-04-01 10:50:00|33524|33474|33515.5|33465.5|33527.7|33477.7|33505.1|33455.1|731
1585738500000|2020-04-01 10:55:00|33515.3|33465.3|33518.3|33468.3|33525.3|33484.7|33504.7|33461.1|662
1585738800000|2020-04-01 11:00:00|33518.7|33468.7|33528.7|33508.7|33541.9|33513.6|33514.4|33467|785
1585739100000|2020-04-01 11:05:00|33528.6|33508.6|33500.4|33480.4|33546.4|33510.4|33496.1|33462.8|816
1585739400000|2020-04-01 11:10:00|33500.6|33480.6|33548.7|33498.7|33551.1|33503.8|33492.9|33462.9|756
1585739700000|2020-04-01 11:15:00|33548.9|33498.9|33547.5|33527.5|33567|33530.3|33525.4|33491.2|756
1585740000000|2020-04-01 11:20:00|33548|33528|33547.8|33489.1|33583|33544.5|33534.6|33463.9|795
1585740300000|2020-04-01 11:25:00|33547|33489.8|33549|33529|33585.1|33539.1|33543.8|33485.3|727
1585740600000|2020-04-01 11:30:00|33562.2|33512.2|33567.9|33515.9|33584.4|33539.8|33546.1|33469.9|921
1585740900000|2020-04-01 11:35:00|33568.1|33516.3|33571.9|33521.9|33593|33543|33537.4|33494.9|879
1585741200000|2020-04-01 11:40:00|33570.3|33520.3|33589.4|33539.4|33594.6|33552.7|33563.5|33520.3|729
1585741500000|2020-04-01 11:45:00|33588.9|33538.9|33603.7|33553.7|33609.7|33568.5|33583.5|33537.4|738
1585741800000|2020-04-01 11:50:00|33603.4|33553.4|33593.5|33573.5|33616.9|33576.8|33591.7|33550.7|831
1585742100000|2020-04-01 11:55:00|33593.7|33573.7|33596.4|33576.4|33633|33583.7|33582.1|33547.9|951
1585742400000|2020-04-01 12:00:00|33596.8|33576.8|33699.5|33679.5|33734.1|33679.7|33593.2|33559.6|1013
1585742700000|2020-04-01 12:05:00|33699.7|33679.7|33772.4|33720.7|33844.6|33724.2|33685.7|33650.5|990
1585743000000|2020-04-01 12:10:00|33773|33720.9|33815.8|33734.3|33846.5|33777.9|33771.8|33709.4|972
1585743300000|2020-04-01 12:15:00|33815.5|33734|33801.4|33751.4|33818.2|33782.1|33791.9|33730.1|949
1585743600000|2020-04-01 12:20:00|33801.3|33751.3|33807.2|33757.2|33826.4|33771.1|33778.7|33733.4|932
1585743900000|2020-04-01 12:25:00|33807.8|33757.8|33805.9|33755.9|33810.3|33764.5|33750|33721.3|920
1585744200000|2020-04-01 12:30:00|33803.8|33753.8|33808.9|33758.9|33817.7|33780.6|33778.7|33738.9|997
1585744500000|2020-04-01 12:35:00|33808.6|33758.6|33813.1|33763.1|33827.2|33788.4|33793|33756.8|957
1585744800000|2020-04-01 12:40:00|33812.9|33762.9|33789.9|33739.9|33819.4|33785.6|33777.4|33739.8|829
1585745100000|2020-04-01 12:45:00|33791.3|33741.3|33755.8|33705.8|33794.9|33761.4|33755.7|33705.7|813
1585745400000|2020-04-01 12:50:00|33756.8|33706.8|33705.5|33685.5|33760.2|33710.2|33686.6|33656.3|903
1585745700000|2020-04-01 12:55:00|33704.2|33684.2|33715.5|33665.5|33731.1|33698|33693.1|33657.4|928
1585746000000|2020-04-01 13:00:00|33716.8|33666.8|33720.1|33670.1|33731.1|33702.2|33700.4|33664.9|958
1585746300000|2020-04-01 13:05:00|33722.5|33672.5|33694.1|33644.1|33724|33690|33671.6|33636|894
1585746600000|2020-04-01 13:10:00|33694.6|33644.6|33604.8|33554.6|33697.2|33666.5|33597.7|33549.2|914
1585746900000|2020-04-01 13:15:00|33604|33550.9|33497.6|33405.8|33613|33563|33447.2|33285.2|992
1585747200000|2020-04-01 13:20:00|33499.5|33408.7|33515.4|33459.9|33579.1|33474.5|33462.4|33385.4|946
1585747500000|2020-04-01 13:25:00|33514.4|33459.1|33451.6|33369.8|33522.9|33467.6|33444.1|33369.6|1035
1585747800000|2020-04-01 13:30:00|33453.7|33377.5|33412.9|33339.1|33460.7|33384.8|33371.6|33209.6|1034
1585748100000|2020-04-01 13:35:00|33411.6|33339.5|33388.9|33333.3|33419.1|33352.9|33372.1|33316.6|955
1585748400000|2020-04-01 13:40:00|33391.6|33330|33391.5|33324.9|33402|33335|33357.2|33303.5|870
1585748700000|2020-04-01 13:45:00|33393.4|33324|33439.7|33389.7|33480.6|33400.2|33376|33321.8|957
1585749000000|2020-04-01 13:50:00|33443.3|33393.3|33441.9|33391.9|33452.3|33409.8|33417.3|33367.3|873
1585749300000|2020-04-01 13:55:00|33441.6|33391.6|33433|33383|33447.9|33410.2|33418.2|33380|768
1585749600000|2020-04-01 14:00:00|33436|33384|33426.6|33376.6|33444.6|33404.2|33416.3|33373.4|825
1585749900000|2020-04-01 14:05:00|33426.3|33376.3|33273.5|33215.6|33427.6|33377.6|33269.4|33209.2|981
1585750200000|2020-04-01 14:10:00|33273.9|33216.4|33299.4|33249.4|33326.2|33275.3|33270.9|33216.4|891
1585750500000|2020-04-01 14:15:00|33299.5|33249.5|33280.6|33223.5|33300.5|33265.7|33227.7|33180.4|861
1585750800000|2020-04-01 14:20:00|33279.9|33223.9|33280.8|33224.8|33306|33263.5|33226.2|33159.8|989
1585751100000|2020-04-01 14:25:00|33281.4|33224|33302.5|33242.8|33305|33252|33272.1|33218|881
1585751400000|2020-04-01 14:30:00|33302.8|33241.2|33272.8|33222.8|33311.7|33260.3|33264.7|33217.8|832
1585751700000|2020-04-01 14:35:00|33272.9|33222.9|33283.1|33230.1|33304.8|33253.8|33269.3|33213.3|817
1585752000000|2020-04-01 14:40:00|33281.8|33231.8|33298.1|33248.1|33308.1|33263.4|33279.4|33228.1|772
1585752300000|2020-04-01 14:45:00|33298|33248|33265.5|33211|33308|33258|33250|33197.1|833
1585752600000|2020-04-01 14:50:00|33265|33210.9|33290.7|33240.7|33322.4|33272.4|33259.3|33204.2|1044
1585752900000|2020-04-01 14:55:00|33289.7|33239.7|33252|33232|33331.3|33293.1|33243.4|33207.4|1023
1585753200000|2020-04-01 15:00:00|33251.9|33231.9|33260.1|33210.1|33284.4|33239|33215.3|33180.5|926
1585753500000|2020-04-01 15:05:00|33259.8|33209.8|33196.4|33176.4|33259.8|33220.1|33194.3|33159.8|859
1585753800000|2020-04-01 15:10:00|33212|33162|33204.6|33154.6|33216.8|33181.8|33187.8|33148|769
1585754100000|2020-04-01 15:15:00|33204.4|33154.4|33177.7|33127.7|33217.8|33181|33161.6|33125.2|811
1585754400000|2020-04-01 15:20:00|33177.8|33127.8|33170.7|33120.7|33192.9|33153.4|33159.7|33120.6|734
1585754700000|2020-04-01 15:25:00|33171|33121|33163.2|33113.2|33178.7|33144.5|33141.4|33102.2|731
1585755000000|2020-04-01 15:30:00|33163.9|33113.9|33158.7|33108.7|33184.1|33130.3|33157|33107|801
1585755300000|2020-04-01 15:35:00|33160.9|33110.9|33161.5|33111.5|33183.2|33133.2|33155.5|33105.5|714
1585755600000|2020-04-01 15:40:00|33161.7|33111.7|33181.4|33131.4|33204.4|33145.2|33155.4|33104.7|740
1585755900000|2020-04-01 15:45:00|33181.3|33131.3|33187.2|33137.2|33197.9|33143.3|33174.3|33124|681
1585756200000|2020-04-01 15:50:00|33187.5|33137.5|33218.4|33143.2|33224.3|33157.6|33184.7|33127.3|882
1585756500000|2020-04-01 15:55:00|33217.5|33140.4|33246.2|33181.1|33250.9|33192.1|33196.3|33136.2|939
1585756800000|2020-04-01 16:00:00|33246.3|33178.9|33213.3|33158.6|33246.5|33194.1|33203.5|33146.1|810
1585757100000|2020-04-01 16:05:00|33211.4|33155.7|33215|33163|33229.7|33173|33202.3|33151.9|736
1585757400000|2020-04-01 16:10:00|33215.1|33162|33192.2|33142.2|33227.3|33175.1|33191.8|33141.8|703
1585757700000|2020-04-01 16:15:00|33191.1|33141.1|33225.9|33175.9|33235.1|33178|33191.1|33141.1|694
1585758000000|2020-04-01 16:20:00|33225.7|33175.7|33237|33187|33237.4|33187.4|33215.2|33165.2|573
1585758300000|2020-04-01 16:25:00|33236.1|33186.1|33236.8|33186.8|33247.8|33197.8|33233.4|33183.4|605
1585758600000|2020-04-01 16:30:00|33237.2|33187.2|33232.4|33182.4|33246.7|33196.2|33226.3|33176.3|626
1585758900000|2020-04-01 16:35:00|33232.7|33182.7|33242.2|33192.2|33244.8|33194.8|33232.1|33182.1|611
1585759200000|2020-04-01 16:40:00|33242.4|33192.4|33233.9|33183.9|33250.9|33207.5|33221.4|33181.4|629
1585759500000|2020-04-01 16:45:00|33233|33183|33238.2|33188.2|33238.2|33200.2|33213.8|33174.2|648
1585759800000|2020-04-01 16:50:00|33238.8|33188.8|33254.1|33204.1|33255.9|33204.2|33234.1|33184.1|737
1585760100000|2020-04-01 16:55:00|33254|33204|33268.3|33213.3|33290.6|33240.6|33249|33199|691
1585760400000|2020-04-01 17:00:00|33274.8|33208.6|33289.6|33239.6|33291.4|33239.6|33263|33208.6|750
1585760700000|2020-04-01 17:05:00|33289.1|33239.1|33286.5|33236.5|33300.1|33250.1|33279.9|33215.7|716
1585761000000|2020-04-01 17:10:00|33286.3|33236.3|33275.9|33225.9|33291.5|33241.5|33273.1|33213.3|595
1585761300000|2020-04-01 17:15:00|33275.4|33225.4|33274.3|33224.3|33284|33228.9|33261.9|33205.2|690
1585761600000|2020-04-01 17:20:00|33274.1|33224.1|33293.9|33243.9|33299.9|33249.9|33268.8|33214.8|643
1585761900000|2020-04-01 17:25:00|33294.1|33244.1|33305.9|33249.1|33334.5|33277.7|33288.3|33235.6|801
1585762200000|2020-04-01 17:30:00|33306|33248.3|33309.3|33254.9|33324.9|33267.4|33297.7|33232.9|768
1585762500000|2020-04-01 17:35:00|33309|33254.8|33320|33261.6|33330.4|33270.4|33301.3|33246.7|788
1585762800000|2020-04-01 17:40:00|33320.6|33258.8|33309.3|33251.2|33328.2|33273.4|33300.9|33239.4|878
1585763100000|2020-04-01 17:45:00|33310.6|33249.1|33332.8|33272.2|33340|33279.1|33302.3|33238.2|910
1585763400000|2020-04-01 17:50:00|33332.5|33271.9|33327.8|33267.6|33338.3|33283.9|33322.3|33260|693
1585763700000|2020-04-01 17:55:00|33329.7|33265|33284.1|33234.1|33330.9|33269.1|33275.1|33217.6|957
1585764000000|2020-04-01 18:00:00|33284.2|33232.9|33251.4|33201.4|33289.8|33233.6|33225.8|33167.8|897
1585764300000|2020-04-01 18:05:00|33253.7|33203.7|33263.1|33213.1|33273.5|33217.6|33249.5|33198.2|664
1585764600000|2020-04-01 18:10:00|33262.8|33212.8|33273|33221.6|33282.7|33228.4|33259.6|33204.1|620
1585764900000|2020-04-01 18:15:00|33274.4|33224.3|33274.1|33217.8|33292.1|33232.8|33257.9|33205.1|642
1585765200000|2020-04-01 18:20:00|33273.6|33218.4|33275.7|33225.7|33297.7|33248|33267|33215|649
1585765500000|2020-04-01 18:25:00|33278.8|33228|33286.2|33236.2|33299.1|33242.4|33276.5|33222.7|674
1585765800000|2020-04-01 18:30:00|33292.1|33232.1|33281.2|33231.2|33295.9|33241.4|33274.1|33219.8|638
1585766100000|2020-04-01 18:35:00|33280.9|33230.9|33270.4|33204.3|33289.3|33231.7|33263.3|33199.9|685
1585766400000|2020-04-01 18:40:00|33267.9|33211.1|33259.8|33209.8|33271.4|33224|33244|33195.1|676
1585766700000|2020-04-01 18:45:00|33267.8|33204.6|33263.7|33200.9|33273.6|33212.3|33247.7|33191.2|637
1585767000000|2020-04-01 18:50:00|33262.6|33200.2|33263.9|33211.3|33271.6|33213.5|33246.6|33190.2|742
1585767300000|2020-04-01 18:55:00|33263.4|33210.5|33265.9|33215.9|33274.1|33220.2|33252.4|33194.9|738
1585767600000|2020-04-01 19:00:00|33268.3|33218.3|33261|33209.6|33278.9|33218.4|33250.4|33186.8|701
1585767900000|2020-04-01 19:05:00|33261.9|33207.3|33259.6|33209.6|33277.1|33218.2|33250.4|33192.6|645
1585768200000|2020-04-01 19:10:00|33273.9|33202.4|33236.6|33186.6|33273.9|33211.1|33233.4|33178.4|658
1585768500000|2020-04-01 19:15:00|33236.1|33186.1|33246.7|33196.7|33252.5|33198.2|33233.6|33176.3|626
1585768800000|2020-04-01 19:20:00|33247.1|33197.1|33247.9|33197.8|33260.5|33203.3|33228.4|33174.8|674
1585769100000|2020-04-01 19:25:00|33247.8|33197.7|33231.5|33177.9|33258.2|33202.6|33209.3|33155.4|754
1585769400000|2020-04-01 19:30:00|33233.7|33177|33216.7|33162.9|33235.3|33179.8|33212.6|33158.5|775
1585769700000|2020-04-01 19:35:00|33216.9|33163.1|33199.3|33145.4|33230.4|33174.2|33196.2|33142.1|796
1585770000000|2020-04-01 19:40:00|33199.8|33145.8|33191.8|33141.8|33212.8|33158.4|33189.4|33138.3|769
1585770300000|2020-04-01 19:45:00|33199.3|33138.4|33228.2|33160|33245.5|33163.6|33196.7|33093.2|901
1585770600000|2020-04-01 19:50:00|33228.7|33159.6|33238.5|33178.1|33247.9|33179.6|33171.7|33009.7|862
1585770900000|2020-04-01 19:55:00|33237.4|33176.4|33241.3|33165.7|33262.7|33189.1|33220.5|33145.9|985
1585771200000|2020-04-01 20:00:00|33243.4|33165.4|33219.7|33114.2|33294.1|33181.6|33205.6|33092|763
1585771500000|2020-04-01 20:05:00|33219.4|33104.5|33200.5|33106.1|33240.5|33129.7|33185.3|33083.9|741
1585771800000|2020-04-01 20:10:00|33215.2|33092.7|33209.8|33109.5|33225.9|33133.3|33175.4|33078.8|854
1585772100000|2020-04-01 20:15:00|33211.7|33107.8|33220.8|33124.6|33239.4|33139.9|33197.7|33093|716
1585772400000|2020-04-01 20:20:00|33221.7|33121.2|33229.1|33134|33250.4|33152.6|33208.8|33104.3|840
1585772700000|2020-04-01 20:25:00|33235.8|33122.3|33239.9|33124.8|33267.1|33148.8|33173|33081.1|812
1585773000000|2020-04-01 20:30:00|33240|33127.1|33207.8|33104.7|33256.1|33135|33195.8|33056.2|689
1585773300000|2020-04-01 20:35:00|33208.8|33102.1|33215.5|33093.2|33228|33131.8|33196.3|33065.6|637
1585773600000|2020-04-01 20:40:00|33208.2|33108.8|33228.1|33086.5|33238.2|33132.7|33198.9|33070.5|564
1585773900000|2020-04-01 20:45:00|33228.5|33086.8|33237.3|33078.8|33295.9|33186.5|33219.2|33071.4|672
1585774200000|2020-04-01 20:50:00|33237.7|33077.4|33229.3|33067.3|33254|33098.8|33219.1|33057.6|561
1585774500000|2020-04-01 20:55:00|33230.6|33068.6|33263.6|33115|33266.1|33119.8|33223.3|33061.3|580
1585774800000|2020-04-01 21:00:00|33267.6|33107.3|33245.6|33103.4|33268.5|33110.4|33239.3|33086.2|74
1585775100000|2020-04-01 21:05:00|33252.7|33100.4|33246.4|33084.4|33269.4|33122|33222.1|33060.1|198
1585775400000|2020-04-01 21:10:00|33238.6|33076.6|33257.2|33111.7|33279.2|33117.5|33228.5|33066.5|249
1585775700000|2020-04-01 21:15:00|33248.8|33091.8|33279.3|33117.3|33300.2|33145|33228.3|33066.6|235
1585776000000|2020-04-01 21:20:00|33281.8|33119.8|33286.5|33137.9|33314.8|33153|33254.5|33092.5|285
1585776300000|2020-04-01 21:25:00|33287.5|33141.9|33285.3|33128.2|33314.6|33158|33257|33095|194
1585776600000|2020-04-01 21:30:00|33287.1|33136.7|33281.2|33138.3|33293.7|33157.6|33259.2|33097.3|343
1585776900000|2020-04-01 21:35:00|33283.8|33149.3|33310.5|33148.5|33346.3|33186.2|33262.4|33100.4|354
1585777200000|2020-04-01 21:40:00|33305.3|33143.3|33297.3|33135.3|33319.7|33184.4|33264.6|33102.6|254
1585777500000|2020-04-01 21:45:00|33297.4|33135.4|33309.8|33147.8|33342.6|33180.6|33283.7|33121.7|318
1585777800000|2020-04-01 21:50:00|33316.8|33154.8|33326.8|33164.8|33359.9|33197.9|33290.2|33128.2|200
1585778100000|2020-04-01 21:55:00|33333.2|33171.2|33305.3|33143.3|33354.1|33192.1|33289.1|33127.1|230
1585778400000|2020-04-01 22:00:00|33304.9|33142.9|33278.5|33116.5|33338.1|33176.1|33278.5|33116.5|580
1585778700000|2020-04-01 22:05:00|33273|33111|33279.6|33117.6|33309.2|33147.2|33273|33111|460
1585779000000|2020-04-01 22:10:00|33281.2|33119.2|33274.3|33112.3|33300.9|33147.1|33268.3|33106.3|424
1585779300000|2020-04-01 22:15:00|33278.3|33116.3|33287.2|33125.2|33302.5|33147.1|33268.6|33106.6|560
1585779600000|2020-04-01 22:20:00|33286.9|33124.9|33269.6|33107.6|33298.8|33136.8|33240.9|33078.9|534
1585779900000|2020-04-01 22:25:00|33272.4|33110.4|33253|33093.5|33296|33134|33239.6|33077.6|477
1585780200000|2020-04-01 22:30:00|33251.3|33100|33269.6|33114.9|33290.2|33135.6|33229|33067|403
1585780500000|2020-04-01 22:35:00|33267.8|33117.4|33271.6|33115.9|33291.4|33165|33235.9|33073.9|522
1585780800000|2020-04-01 22:40:00|33271.3|33112.6|33288.4|33126.4|33297.1|33173|33237.3|33075.3|524
1585781100000|2020-04-01 22:45:00|33282|33120|33281.2|33119.2|33294.9|33141.6|33260.3|33098.8|453
1585781400000|2020-04-01 22:50:00|33273.2|33111.2|33276.7|33114.7|33291.3|33150.3|33218.2|33056.2|430
1585781700000|2020-04-01 22:55:00|33280.1|33124.8|33263.1|33126.3|33290|33153|33257.4|33100.3|481
1585782000000|2020-04-01 23:00:00|33263.2|33119.8|33282.7|33129.2|33296.1|33161|33252|33092.3|650
1585782300000|2020-04-01 23:05:00|33280.9|33136.3|33293.4|33137.5|33302.9|33180|33273.6|33115.9|609
1585782600000|2020-04-01 23:10:00|33295.2|33138.4|33291|33129|33306.8|33166.7|33271.9|33112.4|579
1585782900000|2020-04-01 23:15:00|33295.8|33133.8|33299.9|33137.9|33307.5|33168.4|33234.2|33072.2|567
1585783200000|2020-04-01 23:20:00|33302.5|33140.5|33293.8|33147.9|33308.5|33177|33278|33118.8|499
1585783500000|2020-04-01 23:25:00|33293|33158.8|33288.5|33126.5|33311.7|33175.2|33243.6|33081.6|498
1585783800000|2020-04-01 23:30:00|33287|33128.8|33288.5|33126.5|33295.1|33156.7|33263.3|33111.7|426
1585784100000|2020-04-01 23:35:00|33291.5|33129.5|33277.3|33132|33307.7|33165.9|33267|33105|558
1585784400000|2020-04-01 23:40:00|33295.4|33146.7|33286.4|33124.4|33295.6|33154.6|33268.1|33106.1|571
1585784700000|2020-04-01 23:45:00|33286.5|33124.5|33288.8|33165.5|33313.9|33172|33268.7|33106.7|493
1585785000000|2020-04-01 23:50:00|33287.4|33167.3|33292|33130|33299.4|33168|33268.7|33111.9|592
1585785300000|2020-04-01 23:55:00|33279.6|33128.8|33271.2|33109.2|33292.1|33156.1|33254.2|33092.2|459
1585785600000|2020-04-02 00:00:00|33272.9|33110.9|33271.1|33124|33294.3|33142.8|33264.6|33108.6|608
1585785900000|2020-04-02 00:05:00|33278.8|33116.8|33287.7|33125.7|33305.2|33153.7|33266|33108.2|428
1585786200000|2020-04-02 00:10:00|33285.1|33123.1|33278|33116|33305.8|33147.9|33268.5|33106.5|476
1585786500000|2020-04-02 00:15:00|33276.7|33114.7|33289.2|33143.3|33298.3|33147|33265|33108.4|539
1585786800000|2020-04-02 00:20:00|33289.6|33130.4|33290.3|33130.1|33307.6|33151.7|33282|33121.6|476
1585787100000|2020-04-02 00:25:00|33299.9|33152.3|33288|33126|33311.2|33158.3|33278|33123.1|454
1585787400000|2020-04-02 00:30:00|33286.4|33124.4|33280.7|33158.8|33310.8|33181.1|33272.6|33124.4|542
1585787700000|2020-04-02 00:35:00|33279.5|33161.9|33277.4|33158.4|33300.8|33184|33272.3|33136|502
1585788000000|2020-04-02 00:40:00|33275.8|33173.7|33271.7|33155.2|33294.8|33185.8|33266.6|33143.6|477
1585788300000|2020-04-02 00:45:00|33274.2|33151.9|33272.1|33166.9|33287.1|33187.1|33264.2|33140.4|488
1585788600000|2020-04-02 00:50:00|33273|33163.8|33285.8|33178.1|33296.1|33202.4|33270.5|33155.9|694
1585788900000|2020-04-02 00:55:00|33285.5|33176.9|33280.5|33210.9|33312.6|33231.7|33271.5|33157.5|698
1585789200000|2020-04-02 01:00:00|33284.1|33200.3|33286.3|33194.8|33293.5|33227.1|33263.9|33176.6|616
1585789500000|2020-04-02 01:05:00|33277.5|33208.9|33261.2|33185.3|33295.3|33215.8|33255.3|33168.1|540
1585789800000|2020-04-02 01:10:00|33265.7|33179.8|33231.5|33150.2|33266.1|33197.2|33230.5|33142|689
1585790100000|2020-04-02 01:15:00|33237.9|33146.5|33251|33163.1|33260.7|33194.4|33233.2|33143.8|587
1585790400000|2020-04-02 01:20:00|33253.5|33158.9|33269.7|33176.5|33270|33198.8|33239.4|33153.5|555
1585790700000|2020-04-02 01:25:00|33272.5|33180.7|33255.4|33183.4|33276.6|33204.2|33249.3|33156.4|560
1585791000000|2020-04-02 01:30:00|33255.7|33183.8|33266.6|33159.3|33292.3|33214|33251.3|33141.1|579
1585791300000|2020-04-02 01:35:00|33266.9|33159.8|33269.5|33161.2|33298.4|33177|33239.8|33077.8|675
1585791600000|2020-04-02 01:40:00|33265.4|33164.8|33270.8|33152.2|33295|33183|33257.5|33124.2|495
1585791900000|2020-04-02 01:45:00|33270.6|33152.6|33269.9|33170.5|33296.9|33199.8|33260.8|33134.9|524
1585792200000|2020-04-02 01:50:00|33271.3|33167.1|33271.2|33161.3|33282.1|33196.9|33259.4|33150.1|491
1585792500000|2020-04-02 01:55:00|33269.7|33163.1|33279.2|33170.4|33290.3|33196.5|33258.9|33157|455
1585792800000|2020-04-02 02:00:00|33278.4|33170.5|33293.4|33202|33306.3|33212.2|33262|33163.9|576
1585793100000|2020-04-02 02:05:00|33293.2|33202.8|33318.4|33218.2|33330.9|33234.5|33276.6|33190.4|535
1585793400000|2020-04-02 02:10:00|33323.7|33208.3|33298.2|33198.2|33326|33226.7|33290.7|33188.7|478
1585793700000|2020-04-02 02:15:00|33298.8|33202.3|33306.4|33189|33314.8|33218.8|33291|33181.1|475
1585794000000|2020-04-02 02:20:00|33310|33194.6|33297.1|33188.3|33310.6|33228.4|33287.8|33174.8|396
1585794300000|2020-04-02 02:25:00|33298.5|33187.3|33295.4|33201.9|33309.5|33220.2|33287.2|33169.6|429
1585794600000|2020-04-02 02:30:00|33293.9|33204.2|33311|33214.4|33322|33226.5|33290.2|33169.5|519
1585794900000|2020-04-02 02:35:00|33310.4|33216.1|33310.3|33210.8|33320.9|33241|33296|33194.5|492
1585795200000|2020-04-02 02:40:00|33315.4|33212|33326.4|33212.4|33328|33238.4|33307.2|33195.5|565
1585795500000|2020-04-02 02:45:00|33321.1|33221.1|33321.6|33233.8|33335|33245.1|33314|33203.2|535
1585795800000|2020-04-02 02:50:00|33323.6|33230.5|33321.9|33223|33337.4|33242|33313.7|33192.6|500
1585796100000|2020-04-02 02:55:00|33322.7|33224.1|33325.4|33231.2|33342.2|33239.3|33313|33208.6|556
1585796400000|2020-04-02 03:00:00|33323.9|33234.6|33340|33223.1|33344.1|33256.2|33318.8|33208.7|490
1585796700000|2020-04-02 03:05:00|33343.8|33229.6|33338.6|33239.5|33350|33260.4|33328.5|33217.2|494
1585797000000|2020-04-02 03:10:00|33330.3|33252.3|33319.7|33225.2|33345.6|33252.3|33311.7|33218.8|395
1585797300000|2020-04-02 03:15:00|33322.1|33220.1|33352.9|33263.6|33381.4|33317|33308.6|33213.2|520
1585797600000|2020-04-02 03:20:00|33350.7|33264.3|33324.8|33255.4|33388.2|33303.1|33321.7|33236.2|543
1585797900000|2020-04-02 03:25:00|33328.8|33251.6|33320.8|33248.9|33339.7|33270.6|33313.1|33225.9|401
1585798200000|2020-04-02 03:30:00|33325.6|33245.4|33319.6|33241.7|33333.2|33269.2|33313.6|33230.2|481
1585798500000|2020-04-02 03:35:00|33318.8|33244.7|33315.8|33246|33324.4|33263.7|33310.6|33219.9|373
1585798800000|2020-04-02 03:40:00|33316.5|33243.7|33321.7|33263.3|33350.9|33267.2|33310.3|33212|381
1585799100000|2020-04-02 03:45:00|33324.2|33261.8|33331|33243.4|33346.7|33265.8|33311.7|33224.9|430
1585799400000|2020-04-02 03:50:00|33321.1|33256.9|33329.7|33243.9|33348|33262.3|33310.8|33225.7|484
1585799700000|2020-04-02 03:55:00|33328.2|33248.5|33320.3|33249.7|33357.5|33269.5|33314.1|33215.8|340
1585800000000|2020-04-02 04:00:00|33321|33248.3|33320.7|33249|33352.9|33272|33312.5|33210.8|358
1585800300000|2020-04-02 04:05:00|33318.5|33254.6|33325.1|33245.1|33352.9|33262.7|33318.2|33214.3|312
1585800600000|2020-04-02 04:10:00|33323.4|33247.1|33332.5|33263.7|33366.2|33269.5|33316|33218.2|310
1585800900000|2020-04-02 04:15:00|33331.1|33260.7|33342.6|33235.5|33351.8|33274|33320|33226.2|319
1585801200000|2020-04-02 04:20:00|33338.6|33240.5|33336.5|33244.7|33356.2|33279.5|33324.5|33231.3|397
1585801500000|2020-04-02 04:25:00|33335|33255.9|33339.8|33236.4|33356|33283|33326.7|33221.7|377
1585801800000|2020-04-02 04:30:00|33340.6|33237.7|33341.4|33256.4|33362|33280|33322.4|33225.4|421
1585802100000|2020-04-02 04:35:00|33342.9|33259.7|33336.9|33244.1|33356.3|33287|33327.5|33224.1|315
1585802400000|2020-04-02 04:40:00|33345.7|33235.9|33332.5|33246.3|33348.6|33279.5|33327.9|33224.9|329
1585802700000|2020-04-02 04:45:00|33333.1|33245.4|33370.1|33277.1|33387.7|33294.9|33319.6|33222|390
1585803000000|2020-04-02 04:50:00|33369.5|33278|33345.5|33278.7|33383.9|33299|33344.4|33251|455
1585803300000|2020-04-02 04:55:00|33343.8|33274.9|33328.1|33252.2|33349.7|33289.4|33318.9|33247.4|490
1585803600000|2020-04-02 05:00:00|33336.3|33248.7|33329|33259.5|33356.1|33278.9|33316.8|33246.2|496
1585803900000|2020-04-02 05:05:00|33349.6|33251.6|33328.2|33268.6|33357.3|33287.4|33326.8|33248.7|481
1585804200000|2020-04-02 05:10:00|33326.2|33267.2|33320.1|33257.6|33354.5|33283.1|33318.2|33240.9|535
1585804500000|2020-04-02 05:15:00|33319.4|33256.9|33318.7|33250|33335.8|33269.8|33301.9|33229|613
1585804800000|2020-04-02 05:20:00|33323.4|33246.8|33315.9|33260.9|33328.3|33270|33309.8|33228.7|522
1585805100000|2020-04-02 05:25:00|33324.4|33246.6|33307.5|33257.5|33327.2|33269.9|33305.4|33230.8|528
1585805400000|2020-04-02 05:30:00|33308.1|33258.1|33301|33251|33317.7|33267.7|33290.8|33227.5|604
1585805700000|2020-04-02 05:35:00|33300.8|33250.8|33335.4|33257.7|33340.1|33269.5|33295.4|33237.2|585
1585806000000|2020-04-02 05:40:00|33334.3|33263.7|33343.1|33293.1|33355.7|33300.6|33329.1|33250.3|569
1585806300000|2020-04-02 05:45:00|33344.5|33294.5|33346.5|33289.5|33350.2|33299.5|33338.2|33267.2|461
1585806600000|2020-04-02 05:50:00|33346.9|33287.2|33342.8|33284.8|33351.6|33301.6|33337.7|33252|504
1585806900000|2020-04-02 05:55:00|33341.7|33288|33324.7|33251.4|33353.3|33298.7|33312.3|33239|564
1585807200000|2020-04-02 06:00:00|33334.5|33243.3|33289.5|33127.5|33366|33307.5|33270.8|33108.8|709
1585807500000|2020-04-02 06:05:00|33289.3|33127.3|33307|33197.8|33336.8|33209.8|33250.3|33093.2|809
1585807800000|2020-04-02 06:10:00|33296.6|33190.1|33217.6|33150.2|33314.7|33209|33186.1|33083.7|954
1585808100000|2020-04-02 06:15:00|33218.4|33132|33207.2|33129.4|33291.7|33199.2|33199.1|33113.4|829
1585808400000|2020-04-02 06:20:00|33206.5|33129.6|33210|33146.1|33236.7|33156.7|33191.3|33125.3|712
1585808700000|2020-04-02 06:25:00|33210.6|33141.5|33220.4|33143.9|33233.9|33157.5|33185.4|33114.5|718
1585809000000|2020-04-02 06:30:00|33225.4|33144|33166.8|33111.4|33230.3|33155.8|33148.6|33089.7|713
1585809300000|2020-04-02 06:35:00|33173.3|33114.2|33177.4|33119.7|33197.9|33128.4|33161.7|33107.4|780
1585809600000|2020-04-02 06:40:00|33176.1|33120.7|33165.4|33112.3|33181.1|33122.7|33157|33099.2|697
1585809900000|2020-04-02 06:45:00|33169|33109.6|33125.4|33075.4|33187.8|33127.2|33122|33054.3|748
1585810200000|2020-04-02 06:50:00|33124.7|33074.7|33102.4|33052.4|33148.7|33083.2|33068.4|33017.3|863
1585810500000|2020-04-02 06:55:00|33106.4|33055.5|32972.7|32871.4|33131.5|33067.8|32949.1|32817.4|1114
1585810800000|2020-04-02 07:00:00|32975.4|32875.8|32965.4|32903.4|33059.2|32980.4|32943.2|32854.2|1023
1585811100000|2020-04-02 07:05:00|32958.2|32905.3|32903.3|32853.3|32975.5|32909.8|32890.5|32848.2|887
1585811400000|2020-04-02 07:10:00|32904|32854|32883.4|32863.4|32920.8|32880.4|32873.3|32838.3|876
1585811700000|2020-04-02 07:15:00|32882.9|32862.9|32885.1|32835.1|32901.6|32865.9|32872.2|32834|846
1585812000000|2020-04-02 07:20:00|32884.9|32834.9|32899.1|32849.1|32927.4|32879.2|32866.3|32831.2|792
1585812300000|2020-04-02 07:25:00|32889.1|32869.1|32938.6|32883.5|32940|32888.1|32874.3|32817.5|808
1585812600000|2020-04-02 07:30:00|32939.7|32883.9|32959.8|32890.6|32974.6|32910.6|32920.7|32865.8|785
1585812900000|2020-04-02 07:35:00|32960|32890.7|32948|32898|32980.6|32907.2|32939.2|32879.6|706
1585813200000|2020-04-02 07:40:00|32949|32894.7|32999.2|32949.2|33004.2|32963.5|32947.3|32894.4|763
1585813500000|2020-04-02 07:45:00|33000.3|32950.3|33085.3|33035.3|33129.1|33055|32983.8|32945.9|874
1585813800000|2020-04-02 07:50:00|33085.8|33035.8|33197.3|33122.5|33218.8|33132.8|33074.1|33033.1|880
1585814100000|2020-04-02 07:55:00|33197.4|33122.8|33266|33139.7|33273.2|33195|33189.8|33113.5|805
1585814400000|2020-04-02 08:00:00|33248.1|33143.3|33208.9|33156|33267.9|33190.5|33208.9|33143.3|930
1585814700000|2020-04-02 08:05:00|33212.6|33162.6|33255.4|33198.2|33277.8|33205.6|33200.7|33150.7|810
1585815000000|2020-04-02 08:10:00|33253.3|33200.2|33263.3|33213.3|33289.9|33241.7|33247.3|33193.2|1003
1585815300000|2020-04-02 08:15:00|33262.9|33212.9|33245.8|33195.8|33263.9|33229.8|33233.2|33183.2|853
1585815600000|2020-04-02 08:20:00|33245.3|33195.3|33250.7|33196.1|33262.1|33209|33222.2|33171.5|807
1585815900000|2020-04-02 08:25:00|33246|33195.7|33246.1|33196.1|33261.5|33211|33231|33176.5|749
1585816200000|2020-04-02 08:30:00|33245.3|33195.3|33242.7|33186.5|33256.7|33210.4|33218.1|33167.5|895
1585816500000|2020-04-02 08:35:00|33245|33183.9|33246.6|33193|33262.3|33201.1|33218.6|33168.6|868
1585816800000|2020-04-02 08:40:00|33252.9|33189.7|33308.9|33258.9|33324.3|33265.6|33238.9|33183.7|844
1585817100000|2020-04-02 08:45:00|33305.8|33255.8|33269.6|33199.2|33326.2|33263.8|33252.1|33195.4|951
1585817400000|2020-04-02 08:50:00|33270.2|33199.9|33181.4|33091.3|33275.6|33212.2|33163.6|33086.4|840
1585817700000|2020-04-02 08:55:00|33181.8|33090.7|33178.5|33092.5|33199.9|33113.5|33122|33065.5|916
1585818000000|2020-04-02 09:00:00|33180.9|33093.5|33165.7|33115.7|33190.3|33122.7|33103.5|33066.8|926
1585818300000|2020-04-02 09:05:00|33165.4|33115.4|33181.6|33109|33211.6|33150.8|33121|33066.5|888
1585818600000|2020-04-02 09:10:00|33184.5|33106.4|33125.4|33105.4|33190.1|33118.9|33119.8|33088.4|719
1585818900000|2020-04-02 09:15:00|33125.5|33105.5|32981|32931|33145.4|33109.2|32969.1|32907.9|851
1585819200000|2020-04-02 09:20:00|32982.5|32932.5|32886.6|32836.6|32982.5|32932.5|32854.7|32798.8|961
1585819500000|2020-04-02 09:25:00|32889.3|32839.3|32889.2|32819.2|32948.6|32886.6|32880|32805.8|937
1585819800000|2020-04-02 09:30:00|32889.5|32819.5|32844.8|32794.8|32899.9|32834|32823|32768.4|921
1585820100000|2020-04-02 09:35:00|32845.4|32795.4|32810.3|32760.3|32848.7|32797.4|32794|32723.5|781
1585820400000|2020-04-02 09:40:00|32810.9|32760.9|32860.9|32802.4|32870.2|32805.6|32803.8|32740.7|752
1585820700000|2020-04-02 09:45:00|32861.2|32802.3|32887|32818.3|32923.2|32824.7|32836|32781.1|884
1585821000000|2020-04-02 09:50:00|32887.1|32819|32904.2|32854.2|32909|32854.9|32885.7|32814|634
1585821300000|2020-04-02 09:55:00|32904.1|32854.1|33055.2|32975.2|33069|32978.1|32897.9|32854.1|876
1585821600000|2020-04-02 10:00:00|33054.4|32970|33092.9|33030|33127.6|33038.3|33049.9|32962.8|794
1585821900000|2020-04-02 10:05:00|33093.1|33030.2|33202.9|33085|33214.9|33085|33074.6|33019.2|718
1585822200000|2020-04-02 10:10:00|33202.5|33083.3|33141.5|33068.2|33213.1|33108.8|33125.4|33020.9|768
1585822500000|2020-04-02 10:15:00|33141.7|33067.9|33173.1|33093.6|33179.9|33101|33126|33059.1|791
1585822800000|2020-04-02 10:20:00|33173|33094.6|33242.3|33165.5|33262.8|33183.7|33172.9|33069.8|896
1585823100000|2020-04-02 10:25:00|33242.6|33162.7|33238.3|33188.3|33269.2|33189.4|33223.9|33146.9|785
1585823400000|2020-04-02 10:30:00|33238.4|33188.1|33236.6|33174.7|33261.2|33205.4|33218.3|33086.7|871
1585823700000|2020-04-02 10:35:00|33236.3|33174.9|33299.1|33217.9|33316.1|33218.1|33202.1|33148.1|933
1585824000000|2020-04-02 10:40:00|33299.6|33218.1|33306.2|33227.7|33344.2|33266.7|33262.5|33141|854
1585824300000|2020-04-02 10:45:00|33307.6|33226.9|33315.4|33247.4|33316.7|33266.7|33282.6|33224.9|729
1585824600000|2020-04-02 10:50:00|33313.9|33247.6|33334|33231.3|33339.3|33275.9|33281.5|33215.8|761
1585824900000|2020-04-02 10:55:00|33334.6|33229.7|33337.7|33234.5|33354.7|33262.3|33324.5|33225.5|736
1585825200000|2020-04-02 11:00:00|33339.1|33232.5|33347.8|33287.2|33364.2|33291.5|33324.3|33228.4|810
1585825500000|2020-04-02 11:05:00|33348.1|33288.1|33368.7|33318.7|33372.4|33329.3|33339.4|33280.4|865
1585825800000|2020-04-02 11:10:00|33367.9|33317.9|33344.8|33289.4|33373.5|33326|33326.9|33266.1|802
1585826100000|2020-04-02 11:15:00|33345|33289.3|33350.9|33289.8|33365|33303|33335.8|33275.8|790
1585826400000|2020-04-02 11:20:00|33353.2|33288.4|33261.1|33197.4|33362.9|33288.4|33234.7|33169.1|828
1585826700000|2020-04-02 11:25:00|33261.5|33195|33197.9|33147.9|33261.5|33196.8|33185.2|33135.2|860
1585827000000|2020-04-02 11:30:00|33199.1|33149.1|33247|33197|33252.9|33202.9|33197.5|33143.9|816
1585827300000|2020-04-02 11:35:00|33247.3|33197.1|33251|33190.6|33266.6|33202|33233|33177.4|735
1585827600000|2020-04-02 11:40:00|33247.3|33196.4|33378.6|33328.6|33387.6|33329.1|33239.1|33183.5|829
1585827900000|2020-04-02 11:45:00|33377.7|33310.5|33393.8|33340.6|33408.7|33344.3|33365.7|33291.2|857
1585828200000|2020-04-02 11:50:00|33394.1|33340.8|33358.8|33308.8|33408.8|33346.2|33356.8|33296.8|858
1585828500000|2020-04-02 11:55:00|33358.3|33308.3|33355.4|33305.4|33366.6|33309.1|33347.8|33290.6|691
1585828800000|2020-04-02 12:00:00|33355.6|33305.6|33375.9|33325.9|33394.3|33333.6|33350|33295.4|843
1585829100000|2020-04-02 12:05:00|33375.7|33325.7|33397.9|33346.4|33403.9|33353.9|33364.8|33313.4|940
1585829400000|2020-04-02 12:10:00|33397.5|33347.2|33378.3|33328.3|33414.7|33357.7|33378.3|33320.9|989
1585829700000|2020-04-02 12:15:00|33377.1|33327.1|33413.7|33358.9|33425.2|33364|33376.7|33321.2|923
1585830000000|2020-04-02 12:20:00|33414|33359.2|33391.4|33285.9|33425|33366.6|33378.9|33274.8|1043
1585830300000|2020-04-02 12:25:00|33391.1|33278.3|33379.8|33253.6|33434|33330|33353.2|33211.8|944
1585830600000|2020-04-02 12:30:00|33384.3|33243.4|33386.9|33332.8|33430|33344.9|33336|33216.2|955
1585830900000|2020-04-02 12:35:00|33386.6|33334.2|33355.5|33295|33396|33338.8|33328.2|33246.1|1030
1585831200000|2020-04-02 12:40:00|33355|33294.8|33375.5|33325.5|33402.7|33341.2|33331.6|33235.5|1044
1585831500000|2020-04-02 12:45:00|33375.2|33325.2|33382.3|33332.3|33398.9|33346.8|33342.3|33259.6|1048
1585831800000|2020-04-02 12:50:00|33383.2|33333.2|33399.7|33344.2|33430.8|33366.6|33346.5|33273.2|964
1585832100000|2020-04-02 12:55:00|33397.9|33347.9|33456.4|33404.8|33465.9|33414.7|33383.1|33333.1|1064
1585832400000|2020-04-02 13:00:00|33459.5|33398.5|33455.2|33366.8|33490.7|33424|33444|33355.6|1034
1585832700000|2020-04-02 13:05:00|33456|33365.9|33456.5|33405.3|33463.5|33413|33429.2|33358.3|856
1585833000000|2020-04-02 13:10:00|33456.3|33405.7|33549.9|33488.8|33551.9|33494|33448.2|33390|1052
1585833300000|2020-04-02 13:15:00|33550|33491.8|33580.1|33521.7|33627.6|33527.2|33529.6|33474.4|1088
1585833600000|2020-04-02 13:20:00|33579.1|33524.6|33593.9|33524.3|33608.1|33529.2|33560.3|33499.1|1027
1585833900000|2020-04-02 13:25:00|33603.4|33525.3|33595.6|33536.2|33615.9|33553.2|33577.1|33489.6|905
1585834200000|2020-04-02 13:30:00|33596.4|33530.9|33495.7|33445.7|33599.4|33540.2|33474.6|33364.7|1016
1585834500000|2020-04-02 13:35:00|33495.4|33445.4|33518.7|33468.7|33520.6|33470.6|33482.5|33425|979
1585834800000|2020-04-02 13:40:00|33518.3|33468.3|33579.7|33529.1|33595.3|33545.3|33515.1|33465.1|1004
1585835100000|2020-04-02 13:45:00|33580|33530|33588.1|33538.1|33600.6|33539.1|33565.6|33514.9|1004
1585835400000|2020-04-02 13:50:00|33588.6|33538.6|33607.1|33557.1|33610.2|33560.2|33571.1|33520.8|862
1585835700000|2020-04-02 13:55:00|33608.9|33558.9|33560.2|33494.7|33616.2|33566.2|33550.9|33488.1|950
1585836000000|2020-04-02 14:00:00|33557.9|33496.4|33575.4|33520.4|33611.1|33548.3|33540|33488.1|1044
1585836300000|2020-04-02 14:05:00|33574.2|33521.2|33528.9|33476.2|33579.6|33528.6|33518.7|33462|1002
1585836600000|2020-04-02 14:10:00|33530.3|33473.3|33516|33464.7|33539.5|33480.2|33506.1|33445.1|1049
1585836900000|2020-04-02 14:15:00|33513.6|33463.6|33515.7|33453.1|33551|33483.7|33476.2|33440.3|1034
1585837200000|2020-04-02 14:20:00|33514.5|33449.8|33525.9|33475.9|33533.7|33483.7|33500.8|33447.3|1025
1585837500000|2020-04-02 14:25:00|33526.1|33475.8|33501.5|33412.9|33560.7|33501.5|33488.6|33409.4|963
1585837800000|2020-04-02 14:30:00|33504.1|33420.7|33431|33381|33554.7|33446.4|33418.8|33375.8|1100
1585838100000|2020-04-02 14:35:00|33431.4|33381.4|33296.6|33246.6|33432.9|33396.4|33293.7|33236.8|1148
1585838400000|2020-04-02 14:40:00|33297.6|33247.6|33361.2|33311.2|33368.2|33312.9|33296.8|33246.8|1089
1585838700000|2020-04-02 14:45:00|33361.3|33311.3|33405.6|33355.6|33409.4|33359.4|33339.3|33302.8|1056
1585839000000|2020-04-02 14:50:00|33405.5|33355.5|33468.4|33402|33565.5|33441.8|33400.4|33350.4|1084
1585839300000|2020-04-02 14:55:00|33461.1|33400.7|33446.1|33388.1|33534.4|33419.1|33420.2|33304.2|1143
1585839600000|2020-04-02 15:00:00|33445.9|33388.8|33457.5|33368|33523.1|33429|33403.9|33334.7|1111
1585839900000|2020-04-02 15:05:00|33456.4|33367.9|33429|33343.7|33503.3|33398.9|33415.9|33340.5|1003
1585840200000|2020-04-02 15:10:00|33432.3|33353.8|33491.4|33344.8|33535.5|33404.6|33409.4|33332.2|943
1585840500000|2020-04-02 15:15:00|33498.4|33339.3|33405.8|33354.4|33514.2|33383.7|33404.5|33322.7|1011
1585840800000|2020-04-02 15:20:00|33404.6|33354.6|33414.3|33340.2|33432.4|33372.1|33393.5|33325.3|995
1585841100000|2020-04-02 15:25:00|33413.5|33341.3|33449.6|33391.8|33454.7|33395.6|33408|33335.1|955
1585841400000|2020-04-02 15:30:00|33449.9|33392.1|33486.9|33424.8|33491.4|33429.8|33440.4|33384.9|939
1585841700000|2020-04-02 15:35:00|33489.1|33422.6|33611.7|33449.7|33625.4|33463.4|33466|33408.4|935
1585842000000|2020-04-02 15:40:00|33611.3|33449.3|33509|33392.9|33614.4|33452.4|33500.9|33377.8|762
1585842300000|2020-04-02 15:45:00|33509.4|33392.4|33458.6|33404.2|33511.9|33414.8|33441.5|33373.6|832
1585842600000|2020-04-02 15:50:00|33458.7|33403.8|33432.2|33382.2|33471.6|33405.6|33424.6|33364|796
1585842900000|2020-04-02 15:55:00|33432.6|33381.4|33464.8|33374.8|33484|33410.8|33399.3|33345.6|966
1585843200000|2020-04-02 16:00:00|33463.3|33375|33408.2|33358.2|33466.4|33380.5|33385.9|33335.4|916
1585843500000|2020-04-02 16:05:00|33408.1|33358.1|33420.6|33370.6|33436.3|33386.3|33402|33351|735
1585843800000|2020-04-02 16:10:00|33420.4|33370.4|33405.8|33355.8|33423.5|33373.1|33405.5|33355.5|633
1585844100000|2020-04-02 16:15:00|33406.2|33356.2|33435.1|33385.1|33436.7|33386.7|33396|33344.6|729
1585844400000|2020-04-02 16:20:00|33435.2|33385.2|33460.5|33410.5|33473.1|33412.4|33433.8|33383.8|757
1585844700000|2020-04-02 16:25:00|33461.4|33410.3|33465.6|33415.6|33485.4|33432.8|33443.7|33398.3|918
1585845000000|2020-04-02 16:30:00|33465.4|33415.4|33509|33436.7|33571.4|33460.6|33456.7|33406.1|896
1585845300000|2020-04-02 16:35:00|33509.8|33436.5|33513.9|33442.9|33532.5|33454.2|33490.8|33423.1|745
1585845600000|2020-04-02 16:40:00|33515.3|33442.2|33506.8|33448.4|33529.1|33455|33499.5|33440.1|874
1585845900000|2020-04-02 16:45:00|33506.1|33449.9|33582|33452.7|33601.3|33481.9|33500.5|33443.6|868
1585846200000|2020-04-02 16:50:00|33582.9|33453.7|33554.1|33451.4|33587.5|33487.6|33542.7|33450.3|843
1585846500000|2020-04-02 16:55:00|33553.7|33449.5|33564.7|33494|33588.7|33511.3|33542.8|33444.2|927
1585846800000|2020-04-02 17:00:00|33571.7|33490|33610.8|33542.9|33640.6|33559.1|33571.7|33478.3|914
1585847100000|2020-04-02 17:05:00|33608.9|33544.5|33597.6|33547.6|33615.8|33551.5|33583|33531.2|739
1585847400000|2020-04-02 17:10:00|33598.4|33548.4|33595.3|33540.2|33608.5|33558.5|33583.4|33532|710
1585847700000|2020-04-02 17:15:00|33595.2|33541.6|33603.4|33553.4|33605.5|33553.4|33591.2|33538|718
1585848000000|2020-04-02 17:20:00|33605.7|33555.7|33603.9|33553.9|33630.2|33574.8|33600|33536.9|737
1585848300000|2020-04-02 17:25:00|33604|33554|33614.5|33564.5|33624.7|33573.6|33600.2|33550.2|692
1585848600000|2020-04-02 17:30:00|33615|33565|33623.4|33559.2|33647.9|33596.5|33610.6|33555.2|740
1585848900000|2020-04-02 17:35:00|33622.6|33560.1|33656.2|33594.7|33659.2|33596.4|33613.6|33551.2|760
1585849200000|2020-04-02 17:40:00|33657.1|33594.5|33629.8|33574.1|33666.2|33603.3|33624|33567.9|731
1585849500000|2020-04-02 17:45:00|33628.4|33573.5|33622|33567|33643|33584.6|33617.9|33565.7|683
1585849800000|2020-04-02 17:50:00|33621.9|33567.4|33610.4|33554.4|33626.6|33571.7|33601.5|33547.6|700
1585850100000|2020-04-02 17:55:00|33611.9|33553.9|33659.9|33601.8|33664.5|33605.8|33609.2|33553.9|807
1585850400000|2020-04-02 18:00:00|33656.6|33606.2|33661.3|33598.7|33675.8|33615.1|33649.8|33586.4|802
1585850700000|2020-04-02 18:05:00|33661|33599.5|33680.7|33625.8|33683.3|33627.7|33640.8|33577.7|771
1585851000000|2020-04-02 18:10:00|33682.1|33626.4|33662|33606.6|33711.6|33628.2|33659|33593.9|814
1585851300000|2020-04-02 18:15:00|33663.3|33605.8|33688|33618.5|33695.1|33621.8|33656|33589.2|838
1585851600000|2020-04-02 18:20:00|33695.1|33605.3|33697.1|33611.8|33715.1|33624.3|33679.6|33602.3|903
1585851900000|2020-04-02 18:25:00|33696.9|33613.1|33656.6|33580.8|33705|33620.8|33652.1|33577.9|1006
1585852200000|2020-04-02 18:30:00|33657.2|33580.5|33678|33598.7|33680.4|33605.3|33649.9|33578.8|803
1585852500000|2020-04-02 18:35:00|33678.8|33598.9|33675.3|33598.7|33684.2|33619|33662.3|33592.4|694
1585852800000|2020-04-02 18:40:00|33675.4|33598.8|33671.5|33590.7|33690.3|33609.7|33657|33584.5|659
1585853100000|2020-04-02 18:45:00|33672.8|33592|33666|33591.6|33678.2|33608.4|33656.3|33576.4|677
1585853400000|2020-04-02 18:50:00|33663.9|33595.5|33636.5|33558.7|33667.5|33595.5|33616.9|33556.8|766
1585853700000|2020-04-02 18:55:00|33636.2|33560.3|33598.7|33522.5|33646|33586.7|33597.3|33522.5|794
1585854000000|2020-04-02 19:00:00|33598.3|33523.9|33609.2|33541.7|33619.6|33551.5|33582.9|33521.3|741
1585854300000|2020-04-02 19:05:00|33609.8|33542.3|33613.5|33541.9|33616.7|33550.7|33592.9|33522|666
1585854600000|2020-04-02 19:10:00|33608.7|33549.1|33607.8|33532.3|33626.9|33561.3|33597.7|33529.1|741
1585854900000|2020-04-02 19:15:00|33607.6|33532.4|33597|33540.7|33615.7|33545.6|33588.9|33515.2|698
1585855200000|2020-04-02 19:20:00|33606.6|33532.4|33609.9|33526.4|33621.3|33551.8|33591.6|33519.5|714
1585855500000|2020-04-02 19:25:00|33610.4|33526.7|33601.2|33521.6|33618.3|33548.6|33595|33520.3|686
1585855800000|2020-04-02 19:30:00|33600.7|33521.1|33600.3|33494.7|33622.7|33538.3|33586|33477.5|574
1585856100000|2020-04-02 19:35:00|33600.4|33492.9|33590.1|33489.3|33609.9|33509.2|33579.9|33476.7|633
1585856400000|2020-04-02 19:40:00|33589.6|33488.6|33599.7|33471.8|33610.4|33513|33579.6|33461.3|656
1585856700000|2020-04-02 19:45:00|33591.9|33480.1|33604.4|33442.4|33626.6|33490.7|33589.4|33429.4|682
1585857000000|2020-04-02 19:50:00|33602.2|33440.2|33587.9|33425.9|33603.3|33441.3|33582.2|33420.2|711
1585857300000|2020-04-02 19:55:00|33585.3|33423.3|33605.5|33443.5|33610.6|33448.6|33579.5|33417.5|738
1585857600000|2020-04-02 20:00:00|33605|33443|33601.7|33439.7|33622.7|33460.7|33598.9|33436.9|645
1585857900000|2020-04-02 20:05:00|33601|33439|33592.5|33430.5|33607.9|33445.9|33580.1|33418.1|525
1585858200000|2020-04-02 20:10:00|33592|33430|33595|33433|33604.7|33442.7|33588.2|33426.2|382
1585858500000|2020-04-02 20:15:00|33591.8|33429.8|33579.8|33417.8|33602|33465|33575.2|33413.2|460
1585858800000|2020-04-02 20:20:00|33578.2|33416.2|33565.7|33403.7|33595|33433|33559.5|33397.5|594
1585859100000|2020-04-02 20:25:00|33566.2|33404.2|33572.5|33410.5|33586|33424|33565.7|33403.7|488
1585859400000|2020-04-02 20:30:00|33576.1|33414.1|33565.6|33403.6|33595.9|33433.9|33565.6|33403.6|551
1585859700000|2020-04-02 20:35:00|33568.2|33406.2|33577.8|33415.8|33586|33424|33562|33400|397
1585860000000|2020-04-02 20:40:00|33578|33416|33578.7|33416.7|33585.7|33423.7|33552.4|33390.4|473
1585860300000|2020-04-02 20:45:00|33578.8|33416.8|33588.4|33426.4|33597.5|33435.6|33554.3|33392.3|431
1585860600000|2020-04-02 20:50:00|33582|33420|33572.9|33410.9|33606|33453.2|33563.7|33401.7|392
1585860900000|2020-04-02 20:55:00|33574.2|33412.2|33578.2|33416.2|33588.3|33426.3|33557.5|33395.5|391
1585861200000|2020-04-02 21:00:00|33573.2|33411.2|33571.6|33409.6|33577.3|33415.3|33566.3|33404.3|54
1585861500000|2020-04-02 21:05:00|33580.1|33418.1|33586.3|33424.3|33592|33430|33552.8|33390.8|163
1585861800000|2020-04-02 21:10:00|33586.1|33424.1|33572.6|33410.6|33586.3|33424.3|33552.2|33390.2|83
1585862100000|2020-04-02 21:15:00|33579.9|33417.9|33591.9|33429.9|33597.6|33435.6|33552.2|33390.2|150
1585862400000|2020-04-02 21:20:00|33591.6|33429.6|33575.3|33413.3|33592.1|33430.1|33557.7|33395.7|146
1585862700000|2020-04-02 21:25:00|33590.2|33428.2|33590.7|33428.7|33592.2|33430.2|33557.7|33395.7|149
1585863000000|2020-04-02 21:30:00|33590.9|33428.9|33595.2|33433.2|33604.4|33442.4|33562.3|33400.3|253
1585863300000|2020-04-02 21:35:00|33597|33435|33595.4|33433.4|33603.9|33441.9|33553.1|33391.1|155
1585863600000|2020-04-02 21:40:00|33599|33437|33598.4|33436.4|33602.5|33440.5|33570.9|33408.9|167
1585863900000|2020-04-02 21:45:00|33578.7|33416.7|33584.9|33422.9|33607.7|33445.7|33573.8|33411.8|324
1585864200000|2020-04-02 21:50:00|33587.6|33425.6|33575.1|33413.1|33606.4|33444.4|33549.8|33387.8|288
1585864500000|2020-04-02 21:55:00|33572.6|33410.6|33591.7|33429.7|33608.7|33446.7|33539.6|33377.6|184
1585864800000|2020-04-02 22:00:00|33601.5|33439.5|33589|33427|33612.2|33450.2|33575.1|33413.1|480
1585865100000|2020-04-02 22:05:00|33589.1|33427.1|33584|33422|33612.2|33450.2|33559.4|33397.4|397
1585865400000|2020-04-02 22:10:00|33581.4|33419.4|33598.2|33436.2|33608.8|33446.8|33572.7|33410.7|326
1585865700000|2020-04-02 22:15:00|33607.7|33445.7|33605.2|33443.2|33613.5|33451.5|33579.4|33417.4|322
1585866000000|2020-04-02 22:20:00|33604.9|33442.9|33600.1|33438.1|33607.5|33445.5|33572.4|33410.4|334
1585866300000|2020-04-02 22:25:00|33573.6|33411.6|33592.5|33430.5|33602.2|33440.2|33560|33398|352
1585866600000|2020-04-02 22:30:00|33591.5|33429.5|33579.8|33417.8|33607.5|33445.5|33561.4|33399.4|365
1585866900000|2020-04-02 22:35:00|33577.9|33415.9|33597.6|33435.6|33605.6|33443.6|33552.1|33390.1|401
1585867200000|2020-04-02 22:40:00|33599.8|33437.8|33603.3|33441.3|33626|33464|33585.6|33423.6|427
1585867500000|2020-04-02 22:45:00|33604.8|33442.8|33601.3|33439.3|33619|33457|33583.4|33421.4|433
1585867800000|2020-04-02 22:50:00|33600.2|33438.2|33608|33446|33612|33450|33586.8|33424.8|360
1585868100000|2020-04-02 22:55:00|33612.6|33450.6|33617|33455|33619|33457|33585.5|33423.5|330
1585868400000|2020-04-02 23:00:00|33617.2|33455.2|33613.8|33451.8|33626.1|33464.1|33595.7|33433.7|463
1585868700000|2020-04-02 23:05:00|33615.7|33453.7|33616.2|33454.2|33628.2|33466.2|33582.7|33420.7|370
1585869000000|2020-04-02 23:10:00|33615.5|33453.5|33610.4|33448.4|33631|33469|33595.3|33433.3|439
1585869300000|2020-04-02 23:15:00|33614.1|33452.1|33626.4|33464.4|33632.3|33470.3|33585.7|33423.7|422
1585869600000|2020-04-02 23:20:00|33639.7|33477.7|33607.2|33445.2|33639.7|33477.7|33589.8|33427.8|369
1585869900000|2020-04-02 23:25:00|33607.4|33445.4|33632.8|33470.8|33649.5|33487.5|33586.8|33424.8|546
1585870200000|2020-04-02 23:30:00|33636|33474|33633.9|33471.9|33657.2|33495.2|33626.5|33464.5|470
1585870500000|2020-04-02 23:35:00|33639.5|33477.5|33637.4|33475.4|33647.8|33485.8|33621.4|33459.4|398
1585870800000|2020-04-02 23:40:00|33637.9|33475.9|33619.1|33457.1|33648.7|33486.7|33609|33447|499
1585871100000|2020-04-02 23:45:00|33619|33457|33624.1|33462.1|33629.8|33467.8|33605.4|33443.4|387
1585871400000|2020-04-02 23:50:00|33625.2|33463.2|33619.2|33457.2|33632.5|33470.5|33597.5|33435.5|387
1585871700000|2020-04-02 23:55:00|33619.1|33457.1|33613.1|33451.1|33626.3|33464.3|33598.8|33436.8|445
1585872000000|2020-04-03 00:00:00|33614.8|33452.8|33636.4|33474.4|33643.3|33481.3|33614.8|33452.8|592
1585872300000|2020-04-03 00:05:00|33636.3|33474.3|33641.5|33479.5|33643.9|33481.9|33609.3|33447.3|511
1585872600000|2020-04-03 00:10:00|33642|33480|33640.7|33478.7|33643.8|33481.8|33614.2|33452.2|620
1585872900000|2020-04-03 00:15:00|33624.2|33462.2|33648.1|33486.1|33652.2|33490.2|33600.2|33438.2|555
1585873200000|2020-04-03 00:20:00|33647.6|33485.6|33639.5|33477.5|33648.5|33486.5|33623|33461|539
1585873500000|2020-04-03 00:25:00|33639.1|33477.1|33648.5|33486.5|33649.5|33487.5|33626.3|33464.3|461
1585873800000|2020-04-03 00:30:00|33648.2|33486.2|33644.5|33482.5|33655|33493|33627.5|33465.5|470
1585874100000|2020-04-03 00:35:00|33644.3|33482.3|33654|33492|33665.3|33503.3|33631.8|33469.8|400
1585874400000|2020-04-03 00:40:00|33666.4|33504.4|33653.2|33491.2|33666.4|33504.4|33632.9|33470.9|367
1585874700000|2020-04-03 00:45:00|33651.8|33489.8|33645.9|33483.9|33658.5|33497|33627.3|33465.3|400
1585875000000|2020-04-03 00:50:00|33643.3|33481.3|33646|33484|33663|33501|33630.5|33468.5|508
1585875300000|2020-04-03 00:55:00|33641.8|33479.8|33647.3|33485.3|33658|33496|33622|33460|623
1585875600000|2020-04-03 01:00:00|33647.2|33485.2|33634.1|33472.1|33660.2|33498.2|33608.6|33446.6|526
1585875900000|2020-04-03 01:05:00|33635.4|33473.4|33636.9|33474.9|33647.1|33485.1|33627|33465|438
1585876200000|2020-04-03 01:10:00|33636|33474|33641.4|33479.4|33646.8|33484.8|33613.2|33451.2|483
1585876500000|2020-04-03 01:15:00|33640.6|33478.6|33642.2|33495.6|33653.3|33509.2|33601.1|33470.3|625
1585876800000|2020-04-03 01:20:00|33641.7|33495|33623.4|33479.9|33643|33508.5|33601.8|33465.7|617
1585877100000|2020-04-03 01:25:00|33623.6|33480|33613|33466.4|33624.3|33491.5|33587.7|33449.9|576
1585877400000|2020-04-03 01:30:00|33612|33468.1|33583.9|33455.4|33615.5|33468.1|33569.6|33450.7|491
1585877700000|2020-04-03 01:35:00|33581.5|33455.6|33586.9|33446.1|33606|33457.1|33562.4|33435.6|453
1585878000000|2020-04-03 01:40:00|33585.4|33445.7|33605|33443|33632.2|33470.2|33561.6|33429.7|547
1585878300000|2020-04-03 01:45:00|33605.8|33443.8|33587.5|33425.5|33617.1|33455.1|33569.8|33411.8|570
1585878600000|2020-04-03 01:50:00|33587.2|33425.7|33605.4|33443.4|33621.6|33459.6|33560.3|33417.3|589
1585878900000|2020-04-03 01:55:00|33605.5|33443.5|33601.4|33439.4|33611|33449|33590.6|33428.6|309
1585879200000|2020-04-03 02:00:00|33603|33441|33612|33450|33630.7|33468.7|33593.4|33431.4|495
1585879500000|2020-04-03 02:05:00|33612.1|33450.1|33625.9|33463.9|33630.2|33468.2|33599.3|33437.3|563
1585879800000|2020-04-03 02:10:00|33625.8|33463.8|33629.5|33467.5|33638.2|33476.2|33598.3|33436.3|491
1585880100000|2020-04-03 02:15:00|33629.6|33467.6|33610.5|33448.5|33638.6|33476.6|33591.6|33429.6|449
1585880400000|2020-04-03 02:20:00|33611.1|33449.1|33606.1|33444.1|33621.6|33459.6|33598.1|33436.1|452
1585880700000|2020-04-03 02:25:00|33608.5|33446.5|33622.6|33460.6|33623.5|33461.5|33604.9|33442.9|458
1585881000000|2020-04-03 02:30:00|33622.9|33460.9|33584.7|33422.7|33623.4|33461.4|33580.2|33418.2|440
1585881300000|2020-04-03 02:35:00|33587.6|33425.6|33587|33447.8|33603.1|33448.1|33560.2|33417|475
1585881600000|2020-04-03 02:40:00|33589.9|33447.6|33590.8|33448.2|33611|33475.7|33578|33433.2|557
1585881900000|2020-04-03 02:45:00|33589.5|33446.7|33602|33446.9|33613.3|33470.7|33570.5|33441|388
1585882200000|2020-04-03 02:50:00|33582.3|33447|33592.3|33457.4|33608.7|33459.1|33567|33443.6|298
1585882500000|2020-04-03 02:55:00|33591|33457.7|33581|33419|33604.7|33462.1|33561.7|33417.2|453
1585882800000|2020-04-03 03:00:00|33582|33420|33577.3|33435|33600.8|33439.4|33562|33417.1|485
1585883100000|2020-04-03 03:05:00|33582.6|33435.5|33578|33426.7|33595.7|33441.3|33561.5|33423.7|455
1585883400000|2020-04-03 03:10:00|33578.3|33427|33603.7|33444|33604.9|33449.4|33563.9|33426.4|456
1585883700000|2020-04-03 03:15:00|33605.5|33443.5|33641.2|33479.2|33642.5|33480.5|33571|33443.5|355
1585884000000|2020-04-03 03:20:00|33639.7|33477.7|33622.1|33477.2|33652.4|33490.4|33607.3|33467.3|548
1585884300000|2020-04-03 03:25:00|33622.2|33476.7|33620.1|33477.5|33627.3|33481.7|33600.2|33443.9|532
1585884600000|2020-04-03 03:30:00|33618.7|33477.7|33617.9|33479.6|33631.2|33485.1|33603.4|33449.5|530
1585884900000|2020-04-03 03:35:00|33618.2|33479.3|33614.9|33487.3|33633.8|33488|33593.5|33453.5|446
1585885200000|2020-04-03 03:40:00|33613.4|33487.4|33639.6|33478.7|33640.5|33502|33593.2|33456.2|402
1585885500000|2020-04-03 03:45:00|33639.5|33478.6|33648.6|33486.6|33659|33497.5|33607.6|33445.6|517
1585885800000|2020-04-03 03:50:00|33648.4|33486.4|33645.2|33483.2|33655.4|33493.4|33624.3|33464.8|325
1585886100000|2020-04-03 03:55:00|33647.2|33485.2|33650|33488|33654|33492|33624.3|33472|255
1585886400000|2020-04-03 04:00:00|33651|33489|33651.7|33489.7|33667.7|33505.7|33642.4|33480.4|550
1585886700000|2020-04-03 04:05:00|33652.1|33490.1|33640.1|33478.1|33654.5|33492.5|33610.5|33448.5|471
1585887000000|2020-04-03 04:10:00|33640.3|33478.3|33651.9|33496.1|33655|33500.9|33633.1|33471.1|427
1585887300000|2020-04-03 04:15:00|33651.8|33496.6|33642.3|33530.8|33657.4|33530.8|33629.3|33495.2|625
1585887600000|2020-04-03 04:20:00|33642.5|33533|33647.6|33529|33656.8|33544|33627|33516.4|519
1585887900000|2020-04-03 04:25:00|33647.5|33528.8|33644.5|33530.9|33659.8|33542.8|33625.9|33512.6|395
1585888200000|2020-04-03 04:30:00|33645.3|33530.8|33655.5|33537.2|33657.8|33544.4|33634.5|33524.2|471
1585888500000|2020-04-03 04:35:00|33657.2|33536|33672.3|33513.1|33683.6|33555.7|33628.9|33512.2|426
1585888800000|2020-04-03 04:40:00|33673.5|33512.2|33655.8|33527.7|33673.5|33535.4|33637.3|33508.3|452
1585889100000|2020-04-03 04:45:00|33659|33526|33645.2|33517|33661.5|33536.8|33635.1|33508.8|493
1585889400000|2020-04-03 04:50:00|33646.4|33514.3|33633.3|33532.9|33658.3|33538.6|33620.3|33513.8|456
1585889700000|2020-04-03 04:55:00|33636.7|33531.6|33629.8|33527.2|33655.4|33537.5|33622.8|33520.4|504
1585890000000|2020-04-03 05:00:00|33629|33528.2|33620.2|33530.1|33636.1|33537.7|33606.1|33518.8|461
1585890300000|2020-04-03 05:05:00|33620.1|33530.8|33621.8|33535|33635.9|33543.5|33609.9|33522.6|423
1585890600000|2020-04-03 05:10:00|33620.4|33538.7|33639.8|33554.7|33658.5|33560.5|33611.6|33533.6|521
1585890900000|2020-04-03 05:15:00|33638.8|33554.6|33628|33531.2|33652.4|33558.2|33614.7|33517.4|550
1585891200000|2020-04-03 05:20:00|33627.4|33531.9|33618.5|33533.7|33637.3|33538.1|33616|33523.2|334
1585891500000|2020-04-03 05:25:00|33618.4|33534.8|33615.9|33525.5|33638.4|33538.5|33607|33510.2|469
1585891800000|2020-04-03 05:30:00|33617.1|33523.8|33615.1|33523.7|33633.1|33539.1|33608.3|33513.5|540
1585892100000|2020-04-03 05:35:00|33614.4|33522.3|33608.7|33525.7|33621.1|33535.3|33603.5|33515.9|508
1585892400000|2020-04-03 05:40:00|33608|33527.5|33600.1|33494.2|33621.5|33533|33593.3|33486.6|458
1585892700000|2020-04-03 05:45:00|33601|33493.1|33576.4|33493|33606.4|33504.2|33574.3|33479.8|522
1585893000000|2020-04-03 05:50:00|33576.8|33493.4|33579.5|33489.7|33588.9|33503.1|33564.4|33476.7|503
1585893300000|2020-04-03 05:55:00|33579.1|33490|33585.2|33489.6|33602.6|33502.8|33568.4|33472.9|643
1585893600000|2020-04-03 06:00:00|33589.2|33494.1|33591.7|33505.9|33621.3|33527.9|33571.9|33477.5|829
1585893900000|2020-04-03 06:05:00|33590.2|33506|33607.3|33523.1|33609.3|33530|33585.2|33498.5|664
1585894200000|2020-04-03 06:10:00|33606|33523.6|33605.3|33524|33616.7|33537.3|33588.9|33502.5|730
1585894500000|2020-04-03 06:15:00|33605.6|33524.1|33612.6|33464.3|33637.6|33549.6|33573.8|33434|776
1585894800000|2020-04-03 06:20:00|33608.1|33466.9|33603.5|33482.9|33630.7|33491.1|33552.3|33440.9|782
1585895100000|2020-04-03 06:25:00|33609.9|33472.4|33606.1|33480.5|33639.4|33496|33582.4|33444.2|762
1585895400000|2020-04-03 06:30:00|33608.3|33477.7|33583.5|33470.6|33631.7|33499.6|33573.3|33440.8|739
1585895700000|2020-04-03 06:35:00|33588.7|33467.1|33598.9|33478.6|33614.3|33482.7|33562.1|33450.1|643
1585896000000|2020-04-03 06:40:00|33599.5|33478.4|33535|33459.3|33607.7|33485.7|33533.5|33453.5|734
1585896300000|2020-04-03 06:45:00|33535.5|33459.1|33528.5|33471.7|33558.6|33473.4|33505.9|33435.4|720
1585896600000|2020-04-03 06:50:00|33538.1|33464.4|33605|33473.9|33623.8|33522.5|33510.3|33439.3|775
1585896900000|2020-04-03 06:55:00|33605.5|33476.6|33599.5|33495.1|33653.2|33525.2|33568.3|33451.2|823
1585897200000|2020-04-03 07:00:00|33604.7|33491.7|33618.4|33491.2|33638.8|33509.5|33584|33466.3|843
1585897500000|2020-04-03 07:05:00|33616|33493.5|33644.7|33549.2|33670|33565.4|33607.9|33478|833
1585897800000|2020-04-03 07:10:00|33641.9|33558|33662.1|33580.9|33678.8|33583.8|33586.3|33522.9|903
1585898100000|2020-04-03 07:15:00|33662.3|33578.9|33683.1|33631.5|33709.3|33646|33658|33575.8|867
1585898400000|2020-04-03 07:20:00|33680.6|33630.6|34086.4|33924.4|34103.1|33941.1|33676.6|33626.6|836
1585898700000|2020-04-03 07:25:00|34085.1|33923.1|33805.3|33754.6|34091.4|33929.4|33776.4|33632|927
1585899000000|2020-04-03 07:30:00|33804.9|33754.1|33808.6|33713.2|33835|33772.1|33798.2|33697|815
1585899300000|2020-04-03 07:35:00|33808.4|33718.8|33796.8|33746.8|33871.5|33747.6|33783.8|33677.3|901
1585899600000|2020-04-03 07:40:00|33798.6|33738|33846.7|33684.7|33897.7|33761.1|33762.6|33612|941
1585899900000|2020-04-03 07:45:00|33846.9|33684.9|33825.5|33711.4|33846.9|33747.9|33781.2|33620.4|844
1585900200000|2020-04-03 07:50:00|33821.7|33718.1|33889.3|33727.3|33951.3|33789.3|33791.2|33697.4|858
1585900500000|2020-04-03 07:55:00|33887.7|33725.7|33885.4|33753.3|33900.8|33771.2|33868.4|33716.9|850
1585900800000|2020-04-03 08:00:00|33886|33753.1|33873.8|33771.3|33901.5|33797.8|33865.7|33734.2|883
1585901100000|2020-04-03 08:05:00|33872.3|33772.7|33852.5|33755.4|33880.8|33779.9|33845.1|33743.3|876
1585901400000|2020-04-03 08:10:00|33851.7|33751.1|33820.4|33770.4|33866.2|33783.4|33800.8|33735.8|883
1585901700000|2020-04-03 08:15:00|33820.9|33770.9|33912.3|33830|33972.9|33892.3|33820.9|33770.9|936
1585902000000|2020-04-03 08:20:00|33912|33829|33919.1|33861.8|33945.4|33875.5|33864.9|33811.3|815
1585902300000|2020-04-03 08:25:00|33919.3|33861.7|33904.2|33844|33926.8|33872.3|33892.6|33836.4|749
1585902600000|2020-04-03 08:30:00|33905.5|33844.1|33923.6|33873.6|33941.4|33891.4|33898.7|33833.3|770
1585902900000|2020-04-03 08:35:00|33925.3|33875.3|33911.3|33841.9|33925.3|33875.3|33903.8|33818.3|864
1585903200000|2020-04-03 08:40:00|33912.2|33843.5|33902.2|33844.4|33922.3|33855.6|33895|33833.2|810
1585903500000|2020-04-03 08:45:00|33900.5|33844.5|33894|33831.1|33920|33870|33890.7|33821.3|861
1585903800000|2020-04-03 08:50:00|33894.2|33832|33883.5|33833.5|33911.9|33867.5|33871.5|33817.9|852
1585904100000|2020-04-03 08:55:00|33882.7|33831.3|33801.8|33751.8|33899.4|33841.4|33776.2|33662|882
1585904400000|2020-04-03 09:00:00|33801.4|33751.4|33801.5|33741.1|33876.1|33754.4|33767.2|33696.1|840
1585904700000|2020-04-03 09:05:00|33815.5|33735.6|33779.7|33697.8|33816|33745|33773.5|33669|814
1585905000000|2020-04-03 09:10:00|33780|33695.8|33747.6|33675.9|33789.3|33701.1|33746.4|33660.9|903
1585905300000|2020-04-03 09:15:00|33746.8|33676.5|33708|33648.1|33746.8|33681.8|33697.5|33640.6|906
1585905600000|2020-04-03 09:20:00|33707.6|33648.5|33728.3|33659.2|33747|33692.6|33695.4|33642.8|924
1585905900000|2020-04-03 09:25:00|33723.1|33662.8|33744.9|33694.9|33787.9|33716.3|33716|33656|919
1585906200000|2020-04-03 09:30:00|33737.5|33664.1|33749.3|33699.3|33756.6|33699.9|33720.1|33664.1|773
1585906500000|2020-04-03 09:35:00|33753.7|33697.6|33766.1|33716.1|33772.7|33719.4|33743.8|33676.9|743
1585906800000|2020-04-03 09:40:00|33766.3|33716.3|33750.2|33700.2|33768.3|33716.8|33740.7|33660.8|759
1585907100000|2020-04-03 09:45:00|33749.8|33699.8|33764.2|33703.2|33788.3|33721.9|33747.5|33693.9|851
1585907400000|2020-04-03 09:50:00|33764.9|33702.8|33755.5|33703.6|33774.2|33719.5|33747.2|33692.9|799
1585907700000|2020-04-03 09:55:00|33756.8|33702.8|33742.2|33674|33763.2|33709.3|33731.8|33668.2|862
1585908000000|2020-04-03 10:00:00|33740|33674.2|33739.9|33684.7|33759.2|33699.1|33732.9|33673.1|791
1585908300000|2020-04-03 10:05:00|33740|33685.4|33743.9|33692.9|33756.9|33698.7|33730.1|33675.4|841
1585908600000|2020-04-03 10:10:00|33742.6|33691.6|33767.4|33717.4|33772.2|33722.2|33740.6|33686.6|778
1585908900000|2020-04-03 10:15:00|33768.9|33718.9|33761.4|33711.4|33773.4|33723.4|33756.2|33706.2|703
1585909200000|2020-04-03 10:20:00|33761.2|33711.2|33758.6|33708.6|33783.3|33733.3|33752.4|33702.4|727
1585909500000|2020-04-03 10:25:00|33758.3|33708.3|33774.4|33724.4|33776.5|33726.5|33752.9|33702.9|725
1585909800000|2020-04-03 10:30:00|33774.9|33724.9|33746.8|33696.8|33776.5|33726.5|33741.4|33681.7|742
1585910100000|2020-04-03 10:35:00|33746.3|33696.3|33758.8|33708.8|33758.8|33713.4|33730.6|33680.6|687
1585910400000|2020-04-03 10:40:00|33757.3|33707.3|33773.2|33703.8|33812|33736.7|33731|33693.9|778
1585910700000|2020-04-03 10:45:00|33772|33707.9|33757.1|33705.3|33782|33728.1|33755.3|33698.4|751
1585911000000|2020-04-03 10:50:00|33757.6|33704.9|33758|33708|33767.6|33715.3|33754.3|33700.9|712
1585911300000|2020-04-03 10:55:00|33757.6|33707.5|33797|33747|33799.3|33749.3|33755.1|33702|792
1585911600000|2020-04-03 11:00:00|33796.7|33746.7|33830.6|33753.8|33856.7|33786.9|33792.5|33715.6|898
1585911900000|2020-04-03 11:05:00|33827.3|33755.7|33820.5|33749.7|33841.4|33780.5|33802.8|33742|862
1585912200000|2020-04-03 11:10:00|33820.2|33751|33805.6|33747.2|33846.1|33796.1|33801.1|33730.2|897
1585912500000|2020-04-03 11:15:00|33807.3|33745|33827.6|33771.5|33841.2|33782.4|33792.9|33736.5|827
1585912800000|2020-04-03 11:20:00|33831.7|33766.7|33843.3|33793.3|33860.4|33804.8|33819.5|33765.6|826
1585913100000|2020-04-03 11:25:00|33844.8|33786.7|33875|33825|33897.7|33839|33832.7|33782.8|864
1585913400000|2020-04-03 11:30:00|33878.7|33828.7|33858|33808|33897|33837.4|33857.7|33807.7|770
1585913700000|2020-04-03 11:35:00|33859.4|33809.4|33893.7|33843.7|33904.1|33858.3|33856.6|33803.3|762
1585914000000|2020-04-03 11:40:00|33893|33843|33932.3|33879.1|33972.2|33922.2|33893|33843|791
1585914300000|2020-04-03 11:45:00|33932|33879|33907|33857|33959.8|33887.1|33903.4|33850.4|752
1585914600000|2020-04-03 11:50:00|33906.6|33856.6|33933.4|33879.8|33959.4|33909.4|33906.1|33855.2|747
1585914900000|2020-04-03 11:55:00|33932.8|33880|33920.9|33870.9|33967.5|33895.1|33917.4|33867.4|791
1585915200000|2020-04-03 12:00:00|33918.8|33868.8|33899.5|33830.8|33933.8|33883.8|33893.8|33811.7|865
1585915500000|2020-04-03 12:05:00|33900.2|33836.3|33878.9|33773.4|33903.7|33836.3|33821.3|33733.1|948
1585915800000|2020-04-03 12:10:00|33879.5|33773.6|33880.1|33819|33907|33841.3|33870.9|33762.2|868
1585916100000|2020-04-03 12:15:00|33879.7|33817.6|33840.2|33790.2|33887.2|33835|33834.9|33784.9|807
1585916400000|2020-04-03 12:20:00|33839.3|33789.3|33858.5|33808.5|33871.5|33817.6|33829.4|33775.1|849
1585916700000|2020-04-03 12:25:00|33865.9|33815.9|33916|33770.6|33949.1|33838.3|33852.4|33763.6|934
1585917000000|2020-04-03 12:30:00|33915.8|33774|33904.1|33854.1|33944.8|33879.9|33865.9|33770.7|1053
1585917300000|2020-04-03 12:35:00|33904.8|33854.8|33857.7|33807.7|33913.5|33863.5|33834.1|33784.1|1009
1585917600000|2020-04-03 12:40:00|33858.2|33808.2|33940.5|33890.5|33948|33897.7|33854|33804|860
1585917900000|2020-04-03 12:45:00|33944|33886|33936|33886|33957.1|33907.1|33920.3|33867.8|990
1585918200000|2020-04-03 12:50:00|33935.5|33885.5|33925.1|33870.4|33956.7|33906.7|33915|33863.4|962
1585918500000|2020-04-03 12:55:00|33923.9|33870.1|33969.6|33919.6|33975.5|33925.5|33920.9|33864.8|956
1585918800000|2020-04-03 13:00:00|33970.1|33920.1|33957.3|33907.3|33984.3|33925.3|33945.7|33895.7|917
1585919100000|2020-04-03 13:05:00|33956.5|33906.5|33952.4|33902.4|33970.9|33920.9|33925.7|33889.8|831
1585919400000|2020-04-03 13:10:00|33950.9|33900.9|33943.8|33893.8|33950.9|33900.9|33930.2|33880.2|777
1585919700000|2020-04-03 13:15:00|33943.4|33893.4|33903.5|33844.7|33945.2|33895.2|33900.3|33842.8|933
1585920000000|2020-04-03 13:20:00|33903.2|33846.6|33926.7|33876.7|33931.8|33881.8|33889.6|33836.5|918
1585920300000|2020-04-03 13:25:00|33929.1|33879.1|33904.9|33854.9|33932.6|33882.6|33904.8|33854.8|705
1585920600000|2020-04-03 13:30:00|33905.4|33855.4|33928.8|33878.8|33931.9|33881.9|33899.7|33848.5|865
1585920900000|2020-04-03 13:35:00|33925.5|33875.5|33920.7|33870.7|33937.9|33887.9|33906.1|33856.1|822
1585921200000|2020-04-03 13:40:00|33921.2|33871.2|33916.8|33860.5|33929.8|33879.8|33908.6|33857.9|863
1585921500000|2020-04-03 13:45:00|33917.9|33861.4|33910.9|33860.9|33925|33889.6|33895.5|33859.1|858
1585921800000|2020-04-03 13:50:00|33911.2|33861.2|33895|33845|33925.8|33879|33889.4|33843.9|761
1585922100000|2020-04-03 13:55:00|33894.4|33844.4|33925.7|33870|33936.9|33901.5|33890|33840|841
1585922400000|2020-04-03 14:00:00|33924.3|33871.1|33922.5|33872.5|33938.9|33897.5|33904.9|33862.5|780
1585922700000|2020-04-03 14:05:00|33922.6|33872.6|33943.4|33923.4|33964.7|33928.1|33901.5|33866.2|827
1585923000000|2020-04-03 14:10:00|33943.6|33923.6|33952.3|33932.3|33983.4|33946.5|33931.8|33902.6|773
1585923300000|2020-04-03 14:15:00|33952.4|33932.4|33943.2|33923.2|33990.6|33954.5|33941.5|33907.4|783
1585923600000|2020-04-03 14:20:00|33943.3|33923.3|33973.3|33923.3|33989.5|33946.9|33942.2|33909.3|832
1585923900000|2020-04-03 14:25:00|33972.9|33922.9|33976|33926|33984.6|33946.2|33956.1|33892.8|867
1585924200000|2020-04-03 14:30:00|33976.8|33926.8|33991.2|33941.2|33995.6|33945.6|33944.9|33888|847
1585924500000|2020-04-03 14:35:00|33991.6|33941.6|33998.7|33978.7|34022.8|33985.5|33978.1|33939.2|777
1585924800000|2020-04-03 14:40:00|33997.8|33977.8|33979.2|33959.2|34012.5|33982.1|33968.8|33934.1|785
1585925100000|2020-04-03 14:45:00|33979.8|33959.8|33995.9|33945.9|34017.9|33981|33974.1|33889.2|907
1585925400000|2020-04-03 14:50:00|33996|33946|33978.9|33928.9|34021.2|33986.5|33960.4|33915.3|877
1585925700000|2020-04-03 14:55:00|33979|33929|33926.1|33875.7|33979.1|33929.1|33902.4|33852.4|1029
1585926000000|2020-04-03 15:00:00|33925.2|33873|33932.8|33871.2|33936.5|33883.8|33902.6|33854.4|985
1585926300000|2020-04-03 15:05:00|33935.3|33865.7|33900.1|33850.1|33949.2|33897.5|33899.6|33849.6|823
1585926600000|2020-04-03 15:10:00|33898.1|33848.1|33930.6|33880.6|33936|33884.8|33861.3|33826.7|878
1585926900000|2020-04-03 15:15:00|33930.4|33880.4|34012.1|33944.3|34137.3|33975.3|33916.2|33863.5|1024
1585927200000|2020-04-03 15:20:00|34014.8|33943.4|34100.8|34026.5|34137.6|34043.4|33977.7|33924.6|894
1585927500000|2020-04-03 15:25:00|34101.7|34025.9|34075.9|34017.4|34110.2|34036.9|34071.3|34010.3|799
1585927800000|2020-04-03 15:30:00|34075.3|34017.5|34087.2|34037.2|34093.4|34043.4|34068.1|34016.7|681
1585928100000|2020-04-03 15:35:00|34088.2|34038.2|34108.4|34058.4|34109.9|34059.9|34088.2|34038.2|737
1585928400000|2020-04-03 15:40:00|34108.7|34058.7|34116.1|34066.1|34116.6|34066.6|34094.8|34044.8|620
1585928700000|2020-04-03 15:45:00|34115.9|34065.9|34139.6|34089.6|34147.9|34097.7|34108.6|34058.6|724
1585929000000|2020-04-03 15:50:00|34138.7|34088.7|34129.4|34079.4|34147.3|34097.3|34128|34078|737
1585929300000|2020-04-03 15:55:00|34129.6|34079.6|34099.8|34049.8|34129.6|34079.6|34094.8|34044.8|774
1585929600000|2020-04-03 16:00:00|34098.6|34048.6|34121.8|34071.8|34125.9|34075.5|34096.7|34046.7|688
1585929900000|2020-04-03 16:05:00|34122|34072|34128.2|34078.2|34137.9|34086.9|34120.3|34069.4|700
1585930200000|2020-04-03 16:10:00|34128|34078|34144.9|34094.9|34148|34103|34108.4|34067.9|743
1585930500000|2020-04-03 16:15:00|34145.2|34095.2|34128.4|34078.4|34148.3|34098.3|34124.9|34074.9|761
1585930800000|2020-04-03 16:20:00|34129.3|34079.3|34114.6|34064.6|34147.8|34097.3|34107|34057|661
1585931100000|2020-04-03 16:25:00|34114.7|34064.7|34097.5|34047.5|34119.3|34076.6|34093.5|34043.5|722
1585931400000|2020-04-03 16:30:00|34097.2|34047.2|34093.7|34043.7|34108.5|34070.2|34077.6|34027.6|655
1585931700000|2020-04-03 16:35:00|34095.3|34045.3|34092.3|34042.3|34102.8|34058.4|34072.9|34037.9|571
1585932000000|2020-04-03 16:40:00|34092.4|34042.4|34087.7|34037.7|34095.8|34056|34070.4|34033|598
1585932300000|2020-04-03 16:45:00|34087.4|34037.4|34100.5|34050.5|34110.5|34060.5|34073.3|34033.4|660
1585932600000|2020-04-03 16:50:00|34100.4|34050.4|34118.5|34068.5|34119.8|34069.8|34094.3|34044.3|613
1585932900000|2020-04-03 16:55:00|34118.8|34068.8|34106.1|34056.1|34125.3|34075.3|34103|34053|687
1585933200000|2020-04-03 17:00:00|34105.2|34055.2|34099.9|34049.9|34106.6|34056.6|34093.7|34043.7|651
1585933500000|2020-04-03 17:05:00|34100|34050|34100.2|34050.2|34107.8|34065.4|34080.4|34043.7|584
1585933800000|2020-04-03 17:10:00|34099.8|34049.8|34116.9|34066.9|34116.9|34066.9|34081.6|34046.2|577
1585934100000|2020-04-03 17:15:00|34117.7|34067.7|34100.2|34048.9|34117.7|34067.7|34091.7|34034.1|824
1585934400000|2020-04-03 17:20:00|34100.7|34049.1|34083.8|34027.6|34109.4|34054.8|34078.6|34016.4|1015
1585934700000|2020-04-03 17:25:00|34085.9|34027.5|34069|34015.4|34093.1|34034.2|34067|33993.6|1018
1585935000000|2020-04-03 17:30:00|34068.7|34014|34066|34016|34076.3|34021.6|34062.2|34006.8|648
1585935300000|2020-04-03 17:35:00|34064.8|34014.8|34073.8|34020|34080.3|34022.7|34056.8|34001.1|905
1585935600000|2020-04-03 17:40:00|34074.3|34019.3|34074.1|34022.9|34077|34024|34060.5|34006.9|578
1585935900000|2020-04-03 17:45:00|34073.2|34023.2|34065.8|34009.2|34074.9|34023.2|34056.7|33985.7|775
1585936200000|2020-04-03 17:50:00|34066|34009.1|34052.8|33998.8|34073.5|34016.3|34046|33991.6|561
1585936500000|2020-04-03 17:55:00|34053|33999.1|34058.4|34004.9|34063.5|34006.9|34043.8|33970.1|978
1585936800000|2020-04-03 18:00:00|34054.2|34002.2|34053.8|34003.5|34072.7|34021.9|34041.8|33981.3|1084
1585937100000|2020-04-03 18:05:00|34053.2|34002.7|34054.6|34004.6|34062.1|34008.2|34045.5|33994.1|702
1585937400000|2020-04-03 18:10:00|34054.5|34004.5|34041.5|33988.7|34062|34004.5|34035.1|33980.1|652
1585937700000|2020-04-03 18:15:00|34041.2|33989|34026.9|33973.5|34044.5|33992.2|34024.8|33967.3|847
1585938000000|2020-04-03 18:20:00|34027.7|33973.7|34019|33962.5|34045.6|33976|34014|33904.3|1130
1585938300000|2020-04-03 18:25:00|34022|33963.9|33978.9|33928.9|34024|33967.5|33977.3|33924.3|1030
1585938600000|2020-04-03 18:30:00|33979.1|33928.8|34024.3|33965.3|34032.3|33973.3|33979.1|33928.2|868
1585938900000|2020-04-03 18:35:00|34024.8|33964.4|34005.4|33948.2|34030.8|33966.9|33995.2|33914.7|950
1585939200000|2020-04-03 18:40:00|34009.3|33951.2|34007|33948.6|34018.9|33956.6|33991.3|33926.1|1080
1585939500000|2020-04-03 18:45:00|34006.7|33948.5|34009|33949.6|34017.9|33959.7|33997.7|33938|980
1585939800000|2020-04-03 18:50:00|34006.5|33950.2|34001.9|33929.9|34024.7|33964.9|33996|33925.2|1106
1585940100000|2020-04-03 18:55:00|34002.2|33928.9|34018.8|33946.2|34020.4|33953.1|33995.6|33922|1179
1585940400000|2020-04-03 19:00:00|34006.8|33942.7|34005.8|33940.6|34021.9|33950.8|33989.4|33906.8|1167
1585940700000|2020-04-03 19:05:00|34007.3|33936.3|34002.8|33934|34022.1|33958.6|33987.2|33930|1129
1585941000000|2020-04-03 19:10:00|34002.1|33940.3|33989.6|33915.6|34006.1|33943.7|33965.2|33898.4|1011
1585941300000|2020-04-03 19:15:00|33988.8|33917.1|33982.5|33909.6|33989.8|33917.1|33961.8|33869.3|989
1585941600000|2020-04-03 19:20:00|33983|33909.3|33987.5|33910|33991.8|33929.6|33970.7|33899.3|710
1585941900000|2020-04-03 19:25:00|33985.1|33911.4|33980.7|33911|33987.1|33919.8|33965.1|33896.2|762
1585942200000|2020-04-03 19:30:00|34014.4|33852.4|33948.4|33786.4|34014.4|33859.3|33900.5|33738.5|683
1585942500000|2020-04-03 19:35:00|33953.8|33791.8|33980.1|33818.1|33986.9|33887.3|33896.1|33734.1|723
1585942800000|2020-04-03 19:40:00|33962.5|33800.5|33904.2|33742.2|34014.7|33901.2|33876.6|33714.6|651
1585943100000|2020-04-03 19:45:00|33904.9|33742.9|33961.9|33828.6|34008.2|33853.9|33898.4|33736.4|708
1585943400000|2020-04-03 19:50:00|33963.6|33828|33931.6|33769.6|33994|33841.8|33898.9|33751.8|711
1585943700000|2020-04-03 19:55:00|33930.5|33768.5|33947.7|33785.7|33952.6|33790.6|33926.5|33764.5|707
1585944000000|2020-04-03 20:00:00|33948.1|33786.1|33944.7|33782.7|33976.7|33823.7|33933.8|33771.8|639
1585944300000|2020-04-03 20:05:00|33942.3|33780.3|33941.3|33779.3|33970.4|33808.4|33918|33774.3|425
1585944600000|2020-04-03 20:10:00|33940.5|33778.5|33918.3|33820.6|33949.3|33821.5|33901.6|33757.8|481
1585944900000|2020-04-03 20:15:00|33917.4|33820.2|33922.5|33843.5|33957.6|33843.5|33916.2|33798.9|377
1585945200000|2020-04-03 20:20:00|33922|33844|33943.4|33859.2|33953|33865.6|33922|33820|366
1585945500000|2020-04-03 20:25:00|33943.3|33859.1|33940.8|33863.6|33967.1|33869.7|33933.6|33836.4|373
1585945800000|2020-04-03 20:30:00|33940.6|33863.7|33949.1|33787.1|33973.3|33864.4|33873.6|33746.2|441
1585946100000|2020-04-03 20:35:00|33952|33790|33925.8|33788.3|33957.9|33795.9|33916.9|33767.5|368
1585946400000|2020-04-03 20:40:00|33921|33792.1|33921.3|33759.3|33957.9|33799.9|33901.5|33747.7|421
1585946700000|2020-04-03 20:45:00|33921.1|33759.1|33905.9|33781.4|33928.8|33783.5|33886.9|33744.5|374
1585947000000|2020-04-03 20:50:00|33918.4|33756.4|33892.2|33730.2|33935.4|33793.2|33875.7|33720.6|557
1585947300000|2020-04-03 20:55:00|33891.5|33729.5|33914.6|33752.6|33922.1|33760.1|33890.2|33728.2|362
1586116800000|2020-04-05 20:00:00|33902.4|33715.4|33903.7|33716.7|33914.2|33727.2|33902.4|33715.4|3
1586117400000|2020-04-05 20:10:00|33914.2|33727.2|33914.2|33727.2|33914.2|33727.2|33903|33716|3
1586117700000|2020-04-05 20:15:00|33925.5|33738.5|33925.5|33738.5|33926|33739|33906.5|33719.5|16
1586118000000|2020-04-05 20:20:00|33910.9|33723.9|33910.9|33723.9|33910.9|33723.9|33910.9|33723.9|1
1586118300000|2020-04-05 20:25:00|33906.5|33719.5|33914.6|33727.6|33914.6|33727.6|33906.5|33719.5|3
1586118600000|2020-04-05 20:30:00|33916|33729|33916|33729|33916|33729|33916|33729|1
1586118900000|2020-04-05 20:35:00|33935|33748|33924|33737|33945.8|33758.8|33921|33734|39
1586119200000|2020-04-05 20:40:00|33916.5|33729.5|33916.5|33729.5|33916.5|33729.5|33916|33729|5
1586119500000|2020-04-05 20:45:00|33916|33729|33917.6|33730.6|33917.6|33730.6|33916|33729|4
1586119800000|2020-04-05 20:50:00|33917.5|33730.5|33917.5|33730.5|33918.4|33731.4|33917.5|33730.5|21
1586120100000|2020-04-05 20:55:00|33919.4|33732.4|33934.5|33747.5|33938.2|33751.2|33916.5|33729.5|36
1586120400000|2020-04-05 21:00:00|33934.6|33747.6|33932.5|33745.5|33938|33751|33926.5|33739.5|63
1586120700000|2020-04-05 21:05:00|33933|33746|33918.9|33731.9|33934.7|33747.7|33912.5|33725.5|209
1586121000000|2020-04-05 21:10:00|33920.2|33733.2|33910.4|33743.4|33933.3|33759|33907.8|33729.8|314
1586121300000|2020-04-05 21:15:00|33909.5|33742.5|33919.1|33752.1|33920.4|33753.4|33909.5|33742.5|173
1586121600000|2020-04-05 21:20:00|33918.5|33751.5|33909.2|33742.2|33922.3|33755.3|33906.1|33739.1|211
1586121900000|2020-04-05 21:25:00|33908.8|33741.8|33908.5|33741.5|33911.3|33744.3|33906.2|33739.2|198
1586122200000|2020-04-05 21:30:00|33905.8|33738.8|33904.2|33737.2|33909.7|33742.7|33897.8|33730.8|221
1586122500000|2020-04-05 21:35:00|33904.4|33737.4|33903.5|33736.5|33908.3|33741.3|33900.8|33733.8|173
1586122800000|2020-04-05 21:40:00|33907.8|33740.8|33904.3|33737.3|33907.8|33740.8|33903.1|33736.1|85
1586123100000|2020-04-05 21:45:00|33904.2|33737.2|33917.4|33750.4|33917.9|33750.9|33898.7|33731.7|228
1586123400000|2020-04-05 21:50:00|33917.1|33750.1|33922.8|33755.8|33927.4|33760.4|33914.1|33747.1|241
1586123700000|2020-04-05 21:55:00|33922.5|33755.5|33922.8|33760.8|33955|33793|33918|33755.5|157
1586124000000|2020-04-05 22:00:00|33923.3|33761.3|33916.9|33754.9|33946.6|33784.6|33916.4|33754.4|581
1586124300000|2020-04-05 22:05:00|33916.8|33754.8|33923.2|33761.2|33944.4|33782.4|33916.5|33754.5|482
1586124600000|2020-04-05 22:10:00|33923.9|33761.9|33901.7|33739.7|33924.1|33762.1|33899.6|33737.6|442
1586124900000|2020-04-05 22:15:00|33902|33740|33898.6|33736.6|33904.7|33742.7|33892|33730|544
1586125200000|2020-04-05 22:20:00|33898.8|33736.8|33910.5|33748.5|33911.9|33749.9|33897.3|33735.3|346
1586125500000|2020-04-05 22:25:00|33910.8|33748.8|33908.3|33746.3|33913.1|33751.1|33864.4|33702.4|564
1586125800000|2020-04-05 22:30:00|33909.1|33747.1|33910.1|33748.1|33914.8|33752.8|33902.4|33740.4|579
1586126100000|2020-04-05 22:35:00|33909.8|33747.8|33908.4|33746.4|33927.1|33765.1|33900.8|33738.8|565
1586126400000|2020-04-05 22:40:00|33908.1|33746.1|33904.8|33742.8|33912.3|33750.3|33897.3|33735.3|519
1586126700000|2020-04-05 22:45:00|33904.9|33742.9|33902.6|33740.6|33912.6|33750.6|33899.8|33737.8|448
1586127000000|2020-04-05 22:50:00|33902.5|33740.5|33906.8|33744.8|33908.6|33746.6|33900.2|33738.2|437
1586127300000|2020-04-05 22:55:00|33906.9|33744.9|33902.6|33740.6|33909|33747|33900.1|33738.1|382
1586127600000|2020-04-05 23:00:00|33901.3|33739.3|33901.5|33739.5|33907.9|33745.9|33899|33737|497
1586127900000|2020-04-05 23:05:00|33901.3|33739.3|33912.4|33750.4|33913.5|33751.5|33899.3|33737.3|520
1586128200000|2020-04-05 23:10:00|33912.9|33750.9|33923.5|33761.5|33926.8|33764.8|33901.4|33739.4|555
1586128500000|2020-04-05 23:15:00|33923.8|33761.8|33919.4|33757.4|33924.9|33762.9|33916.7|33754.7|496
1586128800000|2020-04-05 23:20:00|33919|33757|33923.5|33761.5|33923.5|33761.5|33913.7|33751.7|572
1586129100000|2020-04-05 23:25:00|33923.2|33761.2|33918.7|33756.7|33923.8|33761.8|33915.5|33753.5|561
1586129400000|2020-04-05 23:30:00|33919.1|33757.1|33918.2|33756.2|33924.6|33762.6|33914.5|33752.5|453
1586129700000|2020-04-05 23:35:00|33918.5|33756.5|33919.3|33757.3|33924.1|33762.1|33916.9|33754.9|398
1586130000000|2020-04-05 23:40:00|33919|33757|33923.1|33761.1|33926|33764|33916.3|33754.3|417
1586130300000|2020-04-05 23:45:00|33923.2|33761.2|33923.2|33761.2|33926.1|33764.1|33917.1|33755.1|473
1586130600000|2020-04-05 23:50:00|33922.7|33760.7|33938.5|33776.5|33943.9|33781.9|33920|33758|539
1586130900000|2020-04-05 23:55:00|33938.6|33776.6|33940.9|33778.9|33943.1|33781.1|33935.3|33773.3|536
1586131200000|2020-04-06 00:00:00|33941.6|33779.6|33960.4|33798.4|33962.8|33800.8|33929.2|33767.2|660
1586131500000|2020-04-06 00:05:00|33958.8|33796.8|33951.3|33789.3|33964.3|33802.3|33949|33787|586
1586131800000|2020-04-06 00:10:00|33950.6|33788.6|33939.8|33777.8|33952.9|33790.9|33936.4|33774.4|523
1586132100000|2020-04-06 00:15:00|33939.9|33777.9|33946.2|33784.2|33949.2|33787.2|33934.9|33772.9|593
1586132400000|2020-04-06 00:20:00|33945.4|33783.4|33944.3|33782.3|33956.7|33794.7|33938.6|33776.6|559
1586132700000|2020-04-06 00:25:00|33944.8|33782.8|33938.5|33776.5|33947.8|33785.8|33938.5|33776.5|543
1586133000000|2020-04-06 00:30:00|33938.8|33776.8|33919.3|33757.3|33940.4|33778.4|33917.5|33755.5|519
1586133300000|2020-04-06 00:35:00|33919.7|33757.7|33907|33745|33922.4|33760.4|33906.9|33744.9|599
1586133600000|2020-04-06 00:40:00|33906.7|33744.7|33897.5|33735.5|33919.8|33757.8|33897.5|33735.5|595
1586133900000|2020-04-06 00:45:00|33897.9|33735.9|33803.3|33661.3|33899.1|33737.1|33788.6|33639.9|715
1586134200000|2020-04-06 00:50:00|33804|33660.6|33793.4|33666.7|33810.5|33684.7|33786.7|33645.2|761
1586134500000|2020-04-06 00:55:00|33797|33662.8|33800.2|33673.8|33809.1|33687|33788.9|33660.5|714
1586134800000|2020-04-06 01:00:00|33800.7|33674.9|33793.7|33665.2|33813.1|33688|33787|33654.6|605
1586135100000|2020-04-06 01:05:00|33793.1|33666.8|33803.3|33666.6|33806|33674.5|33785.4|33656.4|635
1586135400000|2020-04-06 01:10:00|33801.8|33668.7|33793.6|33666.7|33805.3|33675.1|33783.7|33655.1|565
1586135700000|2020-04-06 01:15:00|33793|33667.5|33798.2|33662.6|33809.2|33676.8|33785.3|33658.1|679
1586136000000|2020-04-06 01:20:00|33798.4|33662.9|33789.9|33652.9|33798.7|33673.4|33780.2|33648.3|520
1586136300000|2020-04-06 01:25:00|33790|33653|33799.3|33667.8|33805|33670.1|33771.2|33650.6|550
1586136600000|2020-04-06 01:30:00|33800|33667|33802.8|33667.2|33807.5|33679|33788|33660.8|566
1586136900000|2020-04-06 01:35:00|33803.2|33667.6|33799.5|33663.4|33810|33676.8|33786.2|33656.2|597
1586137200000|2020-04-06 01:40:00|33798.4|33664.3|33804|33667.6|33807.2|33676.8|33790.1|33662.3|553
1586137500000|2020-04-06 01:45:00|33805|33667.8|33800.7|33665.5|33808.9|33676.2|33787.9|33662.3|610
1586137800000|2020-04-06 01:50:00|33800.3|33666.1|33799.6|33669.6|33803|33673.5|33786.9|33658.1|538
1586138100000|2020-04-06 01:55:00|33801.1|33668.8|33794.8|33667.1|33805.4|33676.9|33789|33661.8|491
1586138400000|2020-04-06 02:00:00|33794.9|33666.9|33795.7|33659.7|33806.1|33674.2|33786.2|33656|519
1586138700000|2020-04-06 02:05:00|33795.5|33659.6|33800.3|33668.2|33804.3|33676.6|33788.2|33659.6|497
1586139000000|2020-04-06 02:10:00|33799.2|33668.4|33804.3|33675.4|33813.5|33684.1|33787.7|33667.3|438
1586139300000|2020-04-06 02:15:00|33804|33676.2|33813.5|33680.8|33815.8|33687.2|33792|33672.5|470
1586139600000|2020-04-06 02:20:00|33813.6|33681.6|33809.3|33691.7|33819.8|33692.2|33790.9|33674.3|518
1586139900000|2020-04-06 02:25:00|33814|33688|33812.3|33686.4|33822.2|33698.7|33799.7|33679.9|533
1586140200000|2020-04-06 02:30:00|33812.4|33686.5|33800.7|33687.5|33818.9|33695.5|33789|33677.4|498
1586140500000|2020-04-06 02:35:00|33802.7|33686.1|33804.9|33678|33817.2|33691|33796|33673.4|489
1586140800000|2020-04-06 02:40:00|33806.2|33677.5|33819.1|33691|33826.5|33698.6|33802.6|33675|486
1586141100000|2020-04-06 02:45:00|33819.2|33690.7|33828.3|33695.1|33837|33710.4|33802.8|33685.1|594
1586141400000|2020-04-06 02:50:00|33827.3|33695.9|33819.3|33692.1|33831.4|33703.9|33809.7|33686.6|521
1586141700000|2020-04-06 02:55:00|33818.5|33693.6|33815.4|33684|33823.7|33704|33804.4|33682.5|502
1586142000000|2020-04-06 03:00:00|33814.2|33684.8|33809|33687.2|33817.4|33696.1|33798.4|33677.6|527
1586142300000|2020-04-06 03:05:00|33811.6|33684.7|33807|33688.3|33822.7|33698.6|33799.2|33679.9|492
1586142600000|2020-04-06 03:10:00|33814.4|33687.6|33816.6|33681.1|33821.2|33691.5|33795|33672.8|522
1586142900000|2020-04-06 03:15:00|33816.9|33681.2|33805.1|33674|33817.3|33689.1|33792.9|33670.4|458
1586143200000|2020-04-06 03:20:00|33804|33674.2|33800.5|33670.2|33809.5|33687.9|33786.6|33665.1|460
1586143500000|2020-04-06 03:25:00|33806.9|33672.4|33801.2|33671.6|33808.8|33683|33789.4|33664.2|495
1586143800000|2020-04-06 03:30:00|33802.6|33671.1|33792.4|33665.2|33805.3|33683.7|33783.8|33663.9|605
1586144100000|2020-04-06 03:35:00|33792.5|33665.1|33791.1|33660.5|33800.1|33676.9|33773.1|33647.8|572
1586144400000|2020-04-06 03:40:00|33799.4|33661.2|33792.2|33662.4|33809.8|33676|33776.6|33648.2|521
1586144700000|2020-04-06 03:45:00|33792|33664.9|33793.1|33668.9|33804.2|33675.4|33772.4|33654.9|405
1586145000000|2020-04-06 03:50:00|33793.4|33668.4|33791.1|33665.8|33800.9|33674.6|33775|33658.1|419
1586145300000|2020-04-06 03:55:00|33791|33665.2|33802.6|33677.1|33808|33684.5|33775.6|33658.6|488
1586145600000|2020-04-06 04:00:00|33804.7|33679|33797.5|33679.7|33805.1|33683.8|33786.2|33667|475
1586145900000|2020-04-06 04:05:00|33798.2|33678.4|33792|33668.2|33800.7|33683.5|33777.3|33662.8|387
1586146200000|2020-04-06 04:10:00|33791.1|33669.1|33790.2|33664.4|33797.9|33677.4|33770.1|33657.6|518
1586146500000|2020-04-06 04:15:00|33789.5|33665|33783|33664|33792.6|33675.3|33768.9|33654.4|402
1586146800000|2020-04-06 04:20:00|33790|33658.5|33782.2|33658.9|33790|33666.3|33758.8|33638.5|514
1586147100000|2020-04-06 04:25:00|33783.5|33656.7|33775.2|33663.4|33793.3|33675.6|33753.3|33646.3|451
1586147400000|2020-04-06 04:30:00|33776.2|33670.6|33789|33674|33793.4|33684.5|33764.6|33656|540
1586147700000|2020-04-06 04:35:00|33788.1|33674.3|33795.7|33682.6|33800.5|33690.6|33774.9|33666|434
1586148000000|2020-04-06 04:40:00|33803.5|33697.8|33794.3|33677.2|33805.8|33697.8|33779.7|33670.4|461
1586148300000|2020-04-06 04:45:00|33795|33687.9|33790.4|33682.7|33797|33687.9|33778.9|33664.7|497
1586148600000|2020-04-06 04:50:00|33789.3|33681.3|33789.4|33670.1|33802.7|33693|33770.2|33664|544
1586148900000|2020-04-06 04:55:00|33791|33668.9|33794.3|33703.4|33803.4|33718|33781.2|33668.7|567
1586149200000|2020-04-06 05:00:00|33795.2|33701.8|33788.6|33711.9|33801.8|33725|33782.7|33701.3|598
1586149500000|2020-04-06 05:05:00|33788.5|33713.5|33789.1|33705.4|33793.5|33720.1|33775.6|33695|575
1586149800000|2020-04-06 05:10:00|33789.7|33706.7|33774.8|33695.4|33790.2|33733.6|33766.2|33691.2|640
1586150100000|2020-04-06 05:15:00|33775.1|33695.7|33760.9|33680|33779.1|33727|33756.9|33668.8|605
1586150400000|2020-04-06 05:20:00|33761.7|33677|33750|33669.7|33762.6|33693|33745.7|33664.5|646
1586150700000|2020-04-06 05:25:00|33750.4|33668|33754.6|33673.3|33757.1|33684.1|33743.3|33660.3|564
1586151000000|2020-04-06 05:30:00|33754|33677.1|33752.3|33677.4|33762.1|33694|33745.8|33665|556
1586151300000|2020-04-06 05:35:00|33753|33673.3|33757.7|33665.7|33781.7|33710.5|33750.5|33658.2|601
1586151600000|2020-04-06 05:40:00|33757.9|33665.4|33731.4|33621.1|33760|33668|33724.8|33618.7|674
1586151900000|2020-04-06 05:45:00|33730.6|33620.9|33719.5|33615.2|33737.8|33627.7|33705.6|33605.9|713
1586152200000|2020-04-06 05:50:00|33719.7|33621.7|33693.5|33615.1|33738.6|33640.4|33674|33614.3|621
1586152500000|2020-04-06 05:55:00|33691.4|33617.8|33670.8|33542.7|33710.3|33623.6|33596|33471.2|682
1586152800000|2020-04-06 06:00:00|33675.6|33541.3|33654.6|33571.2|33696|33589.3|33628.9|33541.3|741
1586153100000|2020-04-06 06:05:00|33653.4|33571.4|33690.8|33581.8|33712.1|33610.9|33637.3|33547.4|811
1586153400000|2020-04-06 06:10:00|33682.8|33583.4|33709.9|33603.4|33721.3|33613.1|33676|33575.2|706
1586153700000|2020-04-06 06:15:00|33712.2|33603.7|33699.6|33600.9|33729.4|33634.6|33678.5|33583.1|870
1586154000000|2020-04-06 06:20:00|33699.7|33601|33682.6|33588.7|33712.5|33610.4|33676.1|33587.3|760
1586154300000|2020-04-06 06:25:00|33682.2|33588.3|33664.7|33591.3|33695.2|33602.2|33663|33585.2|735
1586154600000|2020-04-06 06:30:00|33667.8|33592|33653.2|33603.2|33675.5|33612.2|33647.8|33592|672
1586154900000|2020-04-06 06:35:00|33652.9|33602.9|33644.3|33594.3|33672.9|33603|33639.1|33589.1|693
1586155200000|2020-04-06 06:40:00|33644.5|33594.5|33704.8|33643.8|33718|33649|33632.7|33582.7|768
1586155500000|2020-04-06 06:45:00|33705.2|33645.1|33702.2|33630|33718.4|33651.6|33682.4|33610.7|607
1586155800000|2020-04-06 06:50:00|33700.9|33633.2|33733.1|33665.2|33744.7|33694.7|33690.2|33619.6|741
1586156100000|2020-04-06 06:55:00|33734.1|33658.6|33728.2|33641.3|33744.3|33673|33699.7|33621|733
1586156400000|2020-04-06 07:00:00|33728.1|33645|33723.7|33641.9|33747.1|33664|33706.5|33625.5|810
1586156700000|2020-04-06 07:05:00|33720.1|33634|33684|33634|33728|33649.4|33665.6|33613.6|859
1586157000000|2020-04-06 07:10:00|33681.4|33631.4|33641.4|33621.4|33683.7|33633.7|33637.3|33599|753
1586157300000|2020-04-06 07:15:00|33641.8|33621.8|33623.7|33603.7|33656.7|33621.8|33618.5|33598.5|659
1586157600000|2020-04-06 07:20:00|33624|33604|33618.9|33598.9|33633|33609.7|33606.5|33571.5|662
1586157900000|2020-04-06 07:25:00|33618.8|33598.8|33605.1|33555.1|33633.2|33598.9|33584.3|33548.5|779
1586158200000|2020-04-06 07:30:00|33603.6|33553.6|33606.8|33556.8|33614.3|33580.1|33575.8|33541.4|693
1586158500000|2020-04-06 07:35:00|33606.5|33556.5|33593.9|33543.9|33608.8|33575.7|33577.2|33541.8|840
1586158800000|2020-04-06 07:40:00|33593.8|33543.8|33569.3|33549.3|33601.3|33566.5|33566|33531.9|768
1586159100000|2020-04-06 07:45:00|33569.5|33549.5|33572.3|33522.3|33598.8|33564.2|33536.6|33500.7|861
1586159400000|2020-04-06 07:50:00|33573|33523|33588.5|33538.5|33594.5|33555.4|33569.6|33519.6|800
1586159700000|2020-04-06 07:55:00|33588.8|33538.8|33636.6|33586.6|33637.6|33601.9|33575.9|33535.5|851
1586160000000|2020-04-06 08:00:00|33634.1|33584.1|33638.1|33618.1|33659.6|33629.7|33618.3|33583.9|870
1586160300000|2020-04-06 08:05:00|33638|33618|33648|33628|33675.7|33632.5|33637.8|33601.6|841
1586160600000|2020-04-06 08:10:00|33646.4|33626.4|33665.3|33615.3|33683|33646|33646.4|33605.6|901
1586160900000|2020-04-06 08:15:00|33665.6|33615.6|33654.8|33604.8|33697.3|33632.5|33652|33600.3|867
1586161200000|2020-04-06 08:20:00|33655.5|33605.5|33679.3|33629.3|33682.8|33644.3|33648.7|33601.2|932
1586161500000|2020-04-06 08:25:00|33679.7|33629.7|33667.7|33617.7|33680.8|33640.7|33652.9|33604.4|647
1586161800000|2020-04-06 08:30:00|33668.1|33618.1|33718.3|33668.3|33722.5|33672.5|33655.2|33613.7|668
1586162100000|2020-04-06 08:35:00|33718.8|33668.8|33739|33689|33751.4|33709.5|33713.3|33663.3|818
1586162400000|2020-04-06 08:40:00|33737.5|33687.5|33747.8|33697.8|33750.4|33709.5|33729.5|33683.4|754
1586162700000|2020-04-06 08:45:00|33746.8|33696.8|33750.8|33700.8|33768.3|33727.2|33731|33693.3|802
1586163000000|2020-04-06 08:50:00|33751.1|33701.1|33733.7|33683.7|33752.3|33714.9|33732.3|33683.5|797
1586163300000|2020-04-06 08:55:00|33733|33683|33686.2|33636.2|33742.1|33694.6|33670.9|33635.9|874
1586163600000|2020-04-06 09:00:00|33670.2|33650.2|33684.1|33634.1|33708.9|33668.4|33658.5|33629.6|871
1586163900000|2020-04-06 09:05:00|33684|33634|33667.5|33613.9|33687.8|33650.9|33639.5|33587.8|928
1586164200000|2020-04-06 09:10:00|33675|33605.5|33656|33600|33690.7|33615.3|33634.6|33584.6|862
1586164500000|2020-04-06 09:15:00|33653|33594.7|33657|33607|33668.7|33613.2|33637.2|33571.6|855
1586164800000|2020-04-06 09:20:00|33659|33609|33656.4|33606.4|33673.4|33613.9|33642.6|33588.8|907
1586165100000|2020-04-06 09:25:00|33657.3|33607.3|33651.9|33601.9|33663.5|33620.4|33626|33587.5|977
1586165400000|2020-04-06 09:30:00|33651.4|33601.4|33618.1|33568.1|33659.4|33618.5|33596.7|33562.9|828
1586165700000|2020-04-06 09:35:00|33617.9|33567.9|33545.2|33495.2|33626.6|33587.6|33511.7|33474.6|849
1586166000000|2020-04-06 09:40:00|33546.3|33496.3|33512.9|33462.9|33558.7|33503.5|33510.1|33454.1|852
1586166300000|2020-04-06 09:45:00|33513|33463|33524.2|33474.2|33526.9|33476.9|33504.6|33453.6|709
1586166600000|2020-04-06 09:50:00|33524.6|33474.6|33521.3|33471.3|33537.5|33487.5|33495.2|33453.4|717
1586166900000|2020-04-06 09:55:00|33521.8|33471.8|33521.9|33471.9|33541.2|33491.2|33518.5|33467.4|723
1586167200000|2020-04-06 10:00:00|33522.2|33472.2|33526.4|33476.4|33559.5|33478.7|33506.2|33456.2|717
1586167500000|2020-04-06 10:05:00|33526.3|33476.3|33517.6|33457.2|33565|33505.2|33499.7|33448.9|806
1586167800000|2020-04-06 10:10:00|33518.7|33456.4|33521.3|33464.5|33578.9|33518.5|33506.1|33454.6|811
1586168100000|2020-04-06 10:15:00|33521.1|33462.5|33583.1|33525.6|33640|33575.1|33521.1|33461.2|896
1586168400000|2020-04-06 10:20:00|33588.4|33525.5|33643.1|33581.1|33653.9|33594.7|33580.7|33495.3|888
1586168700000|2020-04-06 10:25:00|33645.4|33584.1|33663|33600.7|33678.1|33628.1|33633.9|33566.1|763
1586169000000|2020-04-06 10:30:00|33667.5|33597.1|33645.2|33593.8|33669.9|33603|33640.7|33573.6|787
1586169300000|2020-04-06 10:35:00|33645.6|33595.2|33773.1|33686.5|33809.8|33751.7|33644.2|33593.2|903
1586169600000|2020-04-06 10:40:00|33772.6|33684.6|33921.8|33847.4|33942.8|33853.6|33743.1|33684.6|884
1586169900000|2020-04-06 10:45:00|33918.5|33846.2|33877.3|33826.4|33949.7|33879.5|33846.7|33789.7|799
1586170200000|2020-04-06 10:50:00|33880.7|33820.3|33866.8|33816.8|33880.8|33827.9|33845.3|33793.5|772
1586170500000|2020-04-06 10:55:00|33867.2|33817.2|33883.9|33833.9|33890.8|33842.3|33861.6|33811.6|770
1586170800000|2020-04-06 11:00:00|33882.8|33832.8|33891.1|33841.1|33899.5|33864.1|33870.8|33817.7|886
1586171100000|2020-04-06 11:05:00|33891|33840.8|33896.7|33846.7|33909.7|33874.5|33885.9|33835.8|710
1586171400000|2020-04-06 11:10:00|33897.2|33847.2|33859.9|33809.9|33906.9|33865.5|33842.1|33808.9|643
1586171700000|2020-04-06 11:15:00|33854.5|33834.5|33852.9|33802.9|33879.3|33837.9|33830.6|33788|774
1586172000000|2020-04-06 11:20:00|33852.5|33802.5|33848.3|33798.3|33857|33820.5|33833.1|33792.9|689
1586172300000|2020-04-06 11:25:00|33849.1|33799.1|33869.7|33819.7|33876.6|33826.6|33829.9|33787.1|717
1586172600000|2020-04-06 11:30:00|33869.4|33819.4|33866.4|33816.4|33895.7|33845.7|33864.6|33814.6|730
1586172900000|2020-04-06 11:35:00|33866.2|33816.2|33851.8|33801.8|33877.9|33827.9|33842.7|33798.7|740
1586173200000|2020-04-06 11:40:00|33852|33802|33848.3|33798.3|33862.1|33812.1|33842.5|33792.5|687
1586173500000|2020-04-06 11:45:00|33849.3|33799.3|33851.1|33801.1|33862.1|33812.1|33845.8|33795.8|769
1586173800000|2020-04-06 11:50:00|33851.2|33801.2|33849.1|33829.1|33865.6|33829.6|33842.5|33797.7|733
1586174100000|2020-04-06 11:55:00|33864.5|33814.5|33818|33798|33864.5|33822.7|33812.6|33773.3|768
1586174400000|2020-04-06 12:00:00|33819.7|33799.7|33821.4|33771.4|33837.6|33802.2|33814.8|33769.3|897
1586174700000|2020-04-06 12:05:00|33820.5|33770.5|33839.6|33789.6|33840.2|33790.2|33800.3|33746.9|805
1586175000000|2020-04-06 12:10:00|33838.7|33788.7|33873.2|33823.2|33874.1|33835.3|33836|33788.7|872
1586175300000|2020-04-06 12:15:00|33873.3|33823.3|33870.4|33820.4|33873.3|33836.3|33847|33809.5|686
1586175600000|2020-04-06 12:20:00|33870|33820|33854|33834|33880|33844.8|33853.4|33815.4|699
1586175900000|2020-04-06 12:25:00|33853.3|33833.3|33828.6|33756.1|33878.1|33842.5|33793.7|33734.7|834
1586176200000|2020-04-06 12:30:00|33832|33755.5|33850.5|33797.6|33861.7|33808|33828.1|33750|776
1586176500000|2020-04-06 12:35:00|33849.3|33797.9|33846.4|33796.4|33856.6|33802.7|33836.8|33776|650
1586176800000|2020-04-06 12:40:00|33846.7|33796.7|33846.1|33796.1|33847|33797|33832.7|33782.7|589
1586177100000|2020-04-06 12:45:00|33845.9|33795.9|33822.4|33768.5|33861.1|33811.1|33820.3|33763.4|787
1586177400000|2020-04-06 12:50:00|33822.5|33768.6|33822.3|33772.3|33841.6|33791.6|33816.8|33762.9|642
1586177700000|2020-04-06 12:55:00|33823.9|33773.9|33818.3|33768.3|33832.9|33782.9|33813|33763|698
1586178000000|2020-04-06 13:00:00|33818.9|33768.9|33814.3|33764.3|33838.9|33788.9|33811.8|33761.8|707
1586178300000|2020-04-06 13:05:00|33814.6|33764.6|33813.1|33763.1|33818|33772.3|33788.7|33752.8|650
1586178600000|2020-04-06 13:10:00|33813.6|33763.6|33845.7|33795.7|33847.5|33797.5|33812.2|33762.2|674
1586178900000|2020-04-06 13:15:00|33845.5|33795.5|33842.1|33792.1|33852.5|33797.3|33835|33783.4|659
1586179200000|2020-04-06 13:20:00|33842.2|33792.2|33874.1|33824.1|33874.3|33824.3|33836.4|33786.4|657
1586179500000|2020-04-06 13:25:00|33874.4|33824.4|33875.2|33825.2|33881.5|33844.7|33854.8|33816.6|684
1586179800000|2020-04-06 13:30:00|33873.4|33823.4|33862.4|33812.4|33881.6|33846.7|33854.7|33803.1|786
1586180100000|2020-04-06 13:35:00|33862.8|33812.8|33852.2|33802.2|33901.9|33851.9|33848.4|33798.4|904
1586180400000|2020-04-06 13:40:00|33852.3|33802.3|33836.4|33786.4|33860|33810|33825.5|33775.5|757
1586180700000|2020-04-06 13:45:00|33836|33786|33803.1|33753.1|33836.1|33786.1|33786.4|33737.6|915
1586181000000|2020-04-06 13:50:00|33802.3|33752.3|33784|33734|33802.8|33752.8|33768|33722.4|875
1586181300000|2020-04-06 13:55:00|33784.6|33734.6|33771.1|33721.1|33810|33760|33771.1|33721.1|874
1586181600000|2020-04-06 14:00:00|33771.7|33721.7|33795.5|33745.5|33818|33768|33771.4|33721.4|841
1586181900000|2020-04-06 14:05:00|33796.1|33746.1|33806.3|33756.3|33818.8|33768.8|33780.3|33741.3|877
1586182200000|2020-04-06 14:10:00|33806.1|33756.1|33736.9|33686.9|33811|33761|33734.3|33684.3|871
1586182500000|2020-04-06 14:15:00|33736.4|33686.4|33751|33701|33760.8|33715.2|33735.2|33686.3|819
1586182800000|2020-04-06 14:20:00|33749.6|33699.6|33761.2|33711.2|33764|33728.6|33722.6|33687.1|775
1586183100000|2020-04-06 14:25:00|33760.9|33710.9|33714|33659.9|33767.8|33721.4|33714|33659.9|830
1586183400000|2020-04-06 14:30:00|33715.9|33665.9|33720.9|33668.1|33746.9|33683.8|33687|33633.5|980
1586183700000|2020-04-06 14:35:00|33726.1|33661|33739.3|33687.4|33746.6|33693.4|33699.9|33629.2|1000
1586184000000|2020-04-06 14:40:00|33740.6|33690.6|33756|33706|33758.4|33708.4|33727|33672.3|842
1586184300000|2020-04-06 14:45:00|33754.7|33704.7|33764.7|33714.7|33777.8|33727.8|33752|33701.1|822
1586184600000|2020-04-06 14:50:00|33764.5|33714.5|33737.6|33687.6|33779.6|33725|33733.4|33683.4|926
1586184900000|2020-04-06 14:55:00|33737.5|33687.5|33761.4|33711.4|33784.2|33734.2|33737.4|33687.4|969
1586185200000|2020-04-06 15:00:00|33762.8|33712.8|33697.3|33647.3|33770|33720|33689.7|33639.7|886
1586185500000|2020-04-06 15:05:00|33697.9|33647.9|33703.3|33653.3|33711.9|33661.9|33691.1|33638.4|678
1586185800000|2020-04-06 15:10:00|33703.4|33653.4|33690|33640|33706.5|33656.5|33683.8|33633.8|717
1586186100000|2020-04-06 15:15:00|33690.4|33640.4|33681.6|33631.6|33695.2|33645.2|33671.3|33621.3|787
1586186400000|2020-04-06 15:20:00|33681.2|33631.2|33666.5|33616.5|33698|33660.6|33661.6|33611.6|713
1586186700000|2020-04-06 15:25:00|33667.6|33617.6|33666.1|33616.1|33670.8|33636.9|33644.2|33598.7|713
1586187000000|2020-04-06 15:30:00|33666.2|33616.2|33666.5|33646.5|33694.4|33646.5|33661.7|33604.9|765
1586187300000|2020-04-06 15:35:00|33666.9|33646.9|33692.3|33621.1|33697.9|33648.8|33655.8|33601.2|697
1586187600000|2020-04-06 15:40:00|33692.6|33620.9|33686.7|33636.5|33702.8|33643.1|33681.6|33616.5|851
1586187900000|2020-04-06 15:45:00|33686.8|33636.8|33674.3|33624.3|33697.2|33643.2|33671|33613.4|821
1586188200000|2020-04-06 15:50:00|33674.7|33624.7|33667.2|33617.2|33681.1|33630.9|33661.3|33611.3|803
1586188500000|2020-04-06 15:55:00|33666.7|33616.7|33686.4|33636.4|33693.8|33643.8|33666.6|33616.3|892
1586188800000|2020-04-06 16:00:00|33688.8|33638.8|33688.9|33638.9|33709.8|33654.5|33682.7|33620|758
1586189100000|2020-04-06 16:05:00|33683.4|33633.4|33701.8|33643.9|33709.4|33659.4|33681.4|33624.8|887
1586189400000|2020-04-06 16:10:00|33700.4|33645.1|33712.7|33653.9|33735.5|33682.9|33698|33641.1|1029
1586189700000|2020-04-06 16:15:00|33715.8|33656.6|33706.6|33656.6|33717.8|33663.8|33691.8|33635.5|948
1586190000000|2020-04-06 16:20:00|33706.7|33656.7|33715.7|33665.7|33719.1|33667|33701.4|33646.9|700
1586190300000|2020-04-06 16:25:00|33715.6|33665.6|33690.7|33634.2|33715.8|33665.6|33689|33634.2|719
1586190600000|2020-04-06 16:30:00|33690.6|33639|33699.4|33648.3|33717.2|33667.2|33688.1|33634.7|743
1586190900000|2020-04-06 16:35:00|33699.1|33649.4|33712.8|33662.8|33712.8|33669.6|33684.7|33639.6|575
1586191200000|2020-04-06 16:40:00|33713|33663|33700.3|33680.3|33719.1|33684.6|33693.9|33649.4|593
1586191500000|2020-04-06 16:45:00|33700.5|33680.5|33707.6|33657.6|33715.1|33680.8|33684.3|33640.9|664
1586191800000|2020-04-06 16:50:00|33701.4|33651.4|33715.8|33665.8|33720.9|33681|33686|33648.4|582
1586192100000|2020-04-06 16:55:00|33716.1|33666.1|33684.8|33664.8|33716.1|33675.7|33682.9|33643|653
1586192400000|2020-04-06 17:00:00|33685.5|33665.5|33696.3|33646.3|33699.8|33667.4|33673|33631.1|634
1586192700000|2020-04-06 17:05:00|33688.7|33638.7|33687.3|33636.4|33704.5|33670.7|33672.7|33624.6|578
1586193000000|2020-04-06 17:10:00|33686.8|33637.1|33689.9|33639.9|33698.4|33658.5|33678.5|33625.1|1023
1586193300000|2020-04-06 17:15:00|33689.1|33637.2|33692.3|33639.6|33705.9|33649.4|33684.6|33629.1|1087
1586193600000|2020-04-06 17:20:00|33693.2|33639.2|33698.1|33648.1|33740.6|33667.8|33682.5|33635.3|971
1586193900000|2020-04-06 17:25:00|33697.7|33647.7|33719.1|33663.5|33724.5|33668.1|33693.7|33640.8|1105
1586194200000|2020-04-06 17:30:00|33718.9|33663.8|33718.8|33665.2|33733.2|33679.5|33699.5|33652.1|1124
1586194500000|2020-04-06 17:35:00|33719.6|33664.5|33721|33671|33732|33697.9|33714.5|33660.5|872
1586194800000|2020-04-06 17:40:00|33721.2|33667.6|33707.1|33655.9|33725.5|33675.5|33703.1|33646.8|1111
1586195100000|2020-04-06 17:45:00|33708.7|33655.6|33698.3|33641.8|33715.8|33674|33693.8|33633.6|1037
1586195400000|2020-04-06 17:50:00|33698.7|33642.1|33685.8|33631.7|33704.5|33654.5|33680.7|33616.7|1110
1586195700000|2020-04-06 17:55:00|33685|33627.3|33688.6|33635.4|33692.4|33642.2|33677.5|33623.8|1085
1586196000000|2020-04-06 18:00:00|33687.9|33635.1|33699.4|33649.4|33704.1|33651.5|33684.3|33627.5|1044
1586196300000|2020-04-06 18:05:00|33699.1|33649.1|33694.5|33674.5|33712.5|33674.5|33687.6|33632.1|840
1586196600000|2020-04-06 18:10:00|33695|33675|33704.8|33654.8|33727.4|33677|33685.7|33642.9|669
1586196900000|2020-04-06 18:15:00|33704.7|33654.7|33708.7|33658.7|33724.4|33686.8|33690.5|33652.9|542
1586197200000|2020-04-06 18:20:00|33708.4|33658.4|33682.5|33662.5|33714|33674.5|33681|33636.5|614
1586197500000|2020-04-06 18:25:00|33691.9|33641.9|33713|33661.8|33720.7|33672.5|33687.5|33638|639
1586197800000|2020-04-06 18:30:00|33715.8|33657.8|33701.6|33651.6|33718.8|33672.5|33685.5|33645.8|677
1586198100000|2020-04-06 18:35:00|33701.3|33651.3|33696.2|33676.2|33714.5|33676.2|33688|33636|559
1586198400000|2020-04-06 18:40:00|33696.1|33676.1|33698.5|33643|33716.8|33676.1|33690.5|33641.2|741
1586198700000|2020-04-06 18:45:00|33697|33647|33696|33641.6|33728.1|33673|33689.5|33633.7|878
1586199000000|2020-04-06 18:50:00|33695.9|33641.5|33710.1|33649.6|33728.9|33669|33685|33638.3|1056
1586199300000|2020-04-06 18:55:00|33715.5|33652|33707.1|33657.1|33742.9|33673|33685.8|33633.9|1024
1586199600000|2020-04-06 19:00:00|33707.4|33657.4|33715|33657.5|33718.7|33668.2|33699.6|33641.8|689
1586199900000|2020-04-06 19:05:00|33714.9|33661.9|33707.5|33657.5|33721.7|33678.5|33690|33646.8|967
1586200200000|2020-04-06 19:10:00|33708.3|33658.3|33734|33677.6|33754.5|33719.5|33707|33650.8|1040
1586200500000|2020-04-06 19:15:00|33733.6|33677.3|33741.7|33691.7|33757.8|33727.5|33731.8|33675.9|793
1586200800000|2020-04-06 19:20:00|33739.9|33689.9|33738.8|33688.4|33761.7|33724.3|33736|33682.6|897
1586201100000|2020-04-06 19:25:00|33737.4|33687.2|33730.7|33674.5|33741.8|33691.6|33720.1|33659|962
1586201400000|2020-04-06 19:30:00|33729.2|33675|33742.9|33692.9|33748.3|33695.1|33713.8|33625.7|927
1586201700000|2020-04-06 19:35:00|33743|33693|33741.5|33691.5|33745.7|33708.6|33721.2|33673.8|744
1586202000000|2020-04-06 19:40:00|33740.8|33690.8|33764|33714|33767.4|33715.3|33735.4|33684.2|731
1586202300000|2020-04-06 19:45:00|33763.9|33713.9|33769.3|33714.8|33799.2|33734|33742|33704.9|821
1586202600000|2020-04-06 19:50:00|33767.6|33714.9|33830|33719.6|33846|33725.5|33737|33690.2|818
1586202900000|2020-04-06 19:55:00|33829.2|33698.9|33818.9|33701.7|33846.3|33723.8|33814.1|33685.5|750
1586203200000|2020-04-06 20:00:00|33819.3|33698.9|33784.5|33670.3|33820.1|33704.6|33766.9|33660.9|883
1586203500000|2020-04-06 20:05:00|33784.9|33673.2|33756.2|33678.9|33802.3|33701.2|33752.3|33662.7|1026
1586203800000|2020-04-06 20:10:00|33752.5|33673.6|33770.7|33688.3|33783.2|33699.4|33752.5|33669.8|1008
1586204100000|2020-04-06 20:15:00|33768.6|33692.2|33771.9|33691.8|33782.2|33699.4|33756.4|33668|1015
1586204400000|2020-04-06 20:20:00|33773.4|33692.5|33772.3|33693.2|33778.3|33708.2|33747.4|33670.5|834
1586204700000|2020-04-06 20:25:00|33775.6|33693.3|33774.6|33692.2|33789.2|33720.1|33760.1|33681.3|918
1586205000000|2020-04-06 20:30:00|33785.1|33698.2|33774.3|33697.1|33787.2|33707.5|33757.1|33673.9|658
1586205300000|2020-04-06 20:35:00|33775.8|33698.2|33772.4|33698.3|33788.9|33710.9|33756.8|33688.6|551
1586205600000|2020-04-06 20:40:00|33768.9|33698.4|33766.8|33702.1|33779.8|33708.5|33758.9|33684.2|451
1586205900000|2020-04-06 20:45:00|33765.7|33700|33709.1|33612.3|33826.7|33707|33706.9|33568.5|630
1586206200000|2020-04-06 20:50:00|33709.2|33611.8|33790.5|33649.4|33813|33687.3|33708|33606.8|715
1586206500000|2020-04-06 20:55:00|33790.6|33650.3|33774.3|33657.5|33813.7|33665.8|33768.9|33623|433
1586206800000|2020-04-06 21:00:00|33804.3|33642.3|33806|33644|33876.9|33714.9|33801.3|33639.3|31
1586207100000|2020-04-06 21:05:00|33797.6|33635.6|33784.5|33622.5|33820.2|33658.2|33772.5|33610.5|229
1586207400000|2020-04-06 21:10:00|33788|33626|33785.9|33623.9|33801.4|33639.4|33783.4|33621.4|207
1586207700000|2020-04-06 21:15:00|33786.7|33624.7|33788|33626|33801.9|33639.9|33784|33622|187
1586208000000|2020-04-06 21:20:00|33792.8|33630.8|33794.8|33632.8|33807.6|33645.6|33783.2|33621.2|218
1586208300000|2020-04-06 21:25:00|33793.2|33631.2|33780|33618|33809.3|33647.3|33780|33618|256
1586208600000|2020-04-06 21:30:00|33786.7|33624.7|33799.1|33637.1|33801.4|33639.4|33777.2|33615.2|263
1586208900000|2020-04-06 21:35:00|33797|33635|33779.5|33617.5|33799.5|33637.5|33768|33606|249
1586209200000|2020-04-06 21:40:00|33780.9|33618.9|33788.9|33626.9|33792|33630|33770.1|33608.1|170
1586209500000|2020-04-06 21:45:00|33787.8|33625.8|33788|33626|33798.4|33636.4|33780.5|33618.5|197
1586209800000|2020-04-06 21:50:00|33787.2|33625.2|33791.8|33629.8|33798.6|33636.6|33774.4|33612.4|229
1586210100000|2020-04-06 21:55:00|33784.7|33622.7|33797.8|33635.8|33801.4|33639.4|33766.8|33604.8|215
1586210400000|2020-04-06 22:00:00|33801.6|33639.6|33798.9|33636.9|33811.8|33649.8|33782.6|33620.6|414
1586210700000|2020-04-06 22:05:00|33798.8|33636.8|33802.2|33640.2|33807|33645|33792.3|33630.3|267
1586211000000|2020-04-06 22:10:00|33801.8|33639.8|33802.7|33640.7|33814.2|33652.2|33783|33621|294
1586211300000|2020-04-06 22:15:00|33802.5|33640.5|33821.8|33659.8|33821.9|33659.9|33795|33633|346
1586211600000|2020-04-06 22:20:00|33809.7|33647.7|33822.3|33660.3|33840.9|33678.9|33809.7|33647.7|619
1586211900000|2020-04-06 22:25:00|33816.8|33654.8|33830.5|33668.5|33845.9|33683.9|33804.3|33642.3|444
1586212200000|2020-04-06 22:30:00|33823.6|33661.6|33822.7|33660.7|33837|33675|33800.8|33638.8|588
1586212500000|2020-04-06 22:35:00|33826.6|33664.6|33825.5|33663.5|33845.2|33683.2|33805.5|33643.5|471
1586212800000|2020-04-06 22:40:00|33825.8|33663.8|33812.8|33650.8|33835.2|33673.2|33797.4|33635.4|575
1586213100000|2020-04-06 22:45:00|33810.4|33648.4|33811.2|33649.2|33841.8|33679.8|33786.2|33624.2|510
1586213400000|2020-04-06 22:50:00|33809.8|33647.8|33820.4|33658.4|33836.3|33685.7|33781.9|33619.9|563
1586213700000|2020-04-06 22:55:00|33822|33660|33823.1|33661.1|33839.1|33691.2|33797.4|33635.4|556
1586214000000|2020-04-06 23:00:00|33823|33661|33831.9|33669.9|33844.2|33682.2|33813.2|33651.2|590
1586214300000|2020-04-06 23:05:00|33831.3|33669.3|33811.3|33649.3|33846.2|33690.8|33804.6|33642.6|456
1586214600000|2020-04-06 23:10:00|33810.8|33648.8|33823.2|33661.2|33835.3|33679.9|33801.6|33639.6|456
1586214900000|2020-04-06 23:15:00|33821.2|33659.2|33795.2|33633.2|33824.1|33662.1|33791.2|33629.2|474
1586215200000|2020-04-06 23:20:00|33792.8|33630.8|33796|33634|33811.9|33649.9|33784.7|33622.7|544
1586215500000|2020-04-06 23:25:00|33793.2|33631.2|33793.3|33631.3|33808.5|33653.7|33784.5|33622.5|461
1586215800000|2020-04-06 23:30:00|33792.1|33630.1|33787.5|33625.5|33800.2|33638.2|33773.1|33611.1|514
1586216100000|2020-04-06 23:35:00|33787|33625|33789|33627|33804.6|33642.6|33775.4|33613.4|460
1586216400000|2020-04-06 23:40:00|33791.2|33629.2|33777.8|33615.8|33804.5|33642.5|33772.4|33610.4|458
1586216700000|2020-04-06 23:45:00|33779.4|33617.4|33768.1|33606.1|33788.5|33626.5|33762.7|33600.7|496
1586217000000|2020-04-06 23:50:00|33769.5|33607.5|33766.7|33604.7|33774.3|33612.3|33763.8|33601.8|403
1586217300000|2020-04-06 23:55:00|33767.9|33605.9|33770.1|33608.1|33775.3|33613.3|33762.6|33600.6|516
1586217600000|2020-04-07 00:00:00|33771.6|33609.6|33766.4|33604.4|33772.8|33610.8|33761.4|33599.4|594
1586217900000|2020-04-07 00:05:00|33767.1|33605.1|33768.1|33606.1|33773.8|33611.8|33761.5|33599.5|570
1586218200000|2020-04-07 00:10:00|33768.7|33606.7|33770.3|33608.3|33776.6|33614.6|33766.4|33604.4|453
1586218500000|2020-04-07 00:15:00|33769.8|33607.8|33770.9|33608.9|33778.2|33616.2|33765|33603|555
1586218800000|2020-04-07 00:20:00|33771.1|33609.1|33771.4|33609.4|33778.3|33616.3|33768.1|33606.1|452
1586219100000|2020-04-07 00:25:00|33771.5|33609.5|33768.4|33606.4|33773.9|33611.9|33761.6|33599.6|504
1586219400000|2020-04-07 00:30:00|33764.4|33602.4|33769.4|33607.4|33776|33614|33764.2|33602.2|496
1586219700000|2020-04-07 00:35:00|33769.6|33607.6|33778.5|33616.5|33782|33620|33766|33604|472
1586220000000|2020-04-07 00:40:00|33778.9|33616.9|33792|33630|33798.1|33636.1|33778.6|33616.6|572
1586220300000|2020-04-07 00:45:00|33793.4|33631.4|33789.8|33627.8|33798.4|33636.4|33784.2|33622.2|564
1586220600000|2020-04-07 00:50:00|33789.6|33627.6|33788.8|33626.8|33796.9|33634.9|33781.3|33619.3|606
1586220900000|2020-04-07 00:55:00|33787.3|33625.3|33787.8|33625.8|33795.2|33633.2|33786.4|33624.4|514
1586221200000|2020-04-07 01:00:00|33787.2|33625.2|33812.1|33677.4|33823.9|33681.9|33783.3|33621.3|554
1586221500000|2020-04-07 01:05:00|33812|33677.3|33791.8|33691.3|33812.2|33694.5|33783.6|33672.9|577
1586221800000|2020-04-07 01:10:00|33790.8|33690.9|33791.3|33686.4|33794.7|33695.5|33770.9|33675.8|453
1586222100000|2020-04-07 01:15:00|33787.5|33685.2|33777.5|33672.5|33796.2|33696|33756|33664.8|520
1586222400000|2020-04-07 01:20:00|33774.9|33672.2|33758.5|33654.5|33786.1|33675.3|33748.4|33634.6|574
1586222700000|2020-04-07 01:25:00|33756.4|33654.2|33760.8|33654.1|33767.4|33664.7|33742.1|33641.8|568
1586223000000|2020-04-07 01:30:00|33760|33654.9|33742|33654.3|33763.3|33662.2|33736.6|33640.4|541
1586223300000|2020-04-07 01:35:00|33742.4|33653.4|33747.8|33642.1|33758.2|33659.8|33730.9|33637.3|558
1586223600000|2020-04-07 01:40:00|33744.4|33637.7|33745.9|33656.4|33760.9|33665.6|33735.2|33637.7|610
1586223900000|2020-04-07 01:45:00|33746.5|33656.1|33737.6|33639.8|33759.6|33662.8|33723.7|33632.9|637
1586224200000|2020-04-07 01:50:00|33734.1|33641.7|33738.1|33640.4|33759|33653.1|33722.8|33630.7|584
1586224500000|2020-04-07 01:55:00|33738.5|33640.7|33733.6|33639|33757|33649|33716.5|33629.1|532
1586224800000|2020-04-07 02:00:00|33729.8|33635.8|33738.6|33638.5|33748.4|33652.9|33720.5|33607.1|587
1586225100000|2020-04-07 02:05:00|33739.1|33636.7|33730.7|33640.1|33745.6|33646.2|33718.6|33630.8|553
1586225400000|2020-04-07 02:10:00|33729.4|33639.6|33733.6|33641.1|33741.8|33647.5|33721.1|33630.3|474
1586225700000|2020-04-07 02:15:00|33734.1|33639.6|33719.1|33639|33739.4|33650|33718.1|33627|560
1586226000000|2020-04-07 02:20:00|33718.9|33644.6|33733.8|33632.5|33740.1|33645.8|33717.1|33628.6|588
1586226300000|2020-04-07 02:25:00|33736.4|33632|33733.5|33632.8|33741.7|33646.3|33717.4|33623.2|536
1586226600000|2020-04-07 02:30:00|33733.7|33632.3|33734.9|33651.1|33751.2|33651.9|33720.3|33631.8|473
1586226900000|2020-04-07 02:35:00|33736.2|33652.1|33732.9|33642.2|33751.8|33656.5|33726|33634.1|452
1586227200000|2020-04-07 02:40:00|33742.3|33640.3|33739.6|33638.9|33744.8|33651.6|33718|33625.5|495
1586227500000|2020-04-07 02:45:00|33740|33639.7|33739.3|33634.6|33747.8|33648|33721.2|33620.2|567
1586227800000|2020-04-07 02:50:00|33736.6|33630.2|33729.7|33634.7|33744.9|33646.2|33720.7|33621.2|436
1586228100000|2020-04-07 02:55:00|33727.5|33633.4|33733.1|33630.6|33740.2|33644.2|33719.5|33623|487
1586228400000|2020-04-07 03:00:00|33731.1|33620.1|33729.7|33631.5|33742.7|33640.9|33719.9|33620.1|420
1586228700000|2020-04-07 03:05:00|33736.8|33630.5|33732.6|33627.4|33743.2|33643.6|33719.6|33623.5|420
1586229000000|2020-04-07 03:10:00|33734.1|33629.1|33731.7|33625.2|33740.5|33638.4|33716.7|33613.2|468
1586229300000|2020-04-07 03:15:00|33728.6|33621.7|33723.9|33625.1|33742.8|33639.5|33719.2|33612.1|376
1586229600000|2020-04-07 03:20:00|33726.6|33627|33713.4|33614.6|33735.9|33633.3|33700|33595.7|617
1586229900000|2020-04-07 03:25:00|33710.7|33610|33724.7|33626.2|33729|33633.9|33700.2|33609.1|518
1586230200000|2020-04-07 03:30:00|33719.9|33633.4|33715.1|33611.4|33734.9|33633.4|33699.8|33604.4|557
1586230500000|2020-04-07 03:35:00|33715.3|33611.7|33706|33610.8|33720.2|33626.1|33699.7|33594.3|502
1586230800000|2020-04-07 03:40:00|33706.7|33611.1|33714.5|33615.7|33722.4|33623|33700.2|33593.1|525
1586231100000|2020-04-07 03:45:00|33710.4|33615.3|33699|33616.9|33715.8|33627.4|33697.2|33609.7|503
1586231400000|2020-04-07 03:50:00|33698.7|33616|33714.2|33616.1|33727.8|33627|33690.8|33606.4|610
1586231700000|2020-04-07 03:55:00|33713.1|33613|33718.7|33625.4|33730.2|33630.7|33703.5|33593.3|485
1586232000000|2020-04-07 04:00:00|33716.5|33625.5|33712|33632.7|33725.5|33634.2|33705.8|33618.5|522
1586232300000|2020-04-07 04:05:00|33711|33629.3|33706.5|33615.2|33728.1|33636.6|33702|33611.9|543
1586232600000|2020-04-07 04:10:00|33713.3|33614.3|33717.4|33628.9|33726|33630.6|33700.2|33612.3|548
1586232900000|2020-04-07 04:15:00|33716.1|33627.8|33716.5|33627|33735|33637.4|33703.9|33620.5|523
1586233200000|2020-04-07 04:20:00|33712.1|33625.3|33713.1|33616.2|33733.6|33633.7|33704.2|33607.9|574
1586233500000|2020-04-07 04:25:00|33712.8|33616.4|33700.5|33617.4|33715.9|33625.1|33698.4|33612.1|461
1586233800000|2020-04-07 04:30:00|33699.9|33618.2|33702.9|33618.8|33724.4|33628.5|33696.8|33616.5|511
1586234100000|2020-04-07 04:35:00|33702|33618|33686.9|33587.1|33727.7|33626.4|33672.9|33567.8|588
1586234400000|2020-04-07 04:40:00|33684.4|33586.4|33674.1|33581.7|33703.1|33605|33672.1|33574|661
1586234700000|2020-04-07 04:45:00|33674|33581.6|33672.4|33564.8|33694.5|33589.6|33661.4|33551.8|676
1586235000000|2020-04-07 04:50:00|33672.2|33564.9|33660.3|33559|33679|33570.9|33652.2|33550.7|698
1586235300000|2020-04-07 04:55:00|33658.5|33558.8|33669.5|33559.8|33673.6|33581.7|33654.2|33554.6|569
1586235600000|2020-04-07 05:00:00|33669.9|33559.5|33648.3|33564.1|33669.9|33574.9|33638|33557.1|720
1586235900000|2020-04-07 05:05:00|33644.9|33564.5|33657|33570.7|33664.7|33579.4|33641.2|33562.8|640
1586236200000|2020-04-07 05:10:00|33654.6|33571|33661.3|33577|33670.9|33585.6|33647.7|33565.2|634
1586236500000|2020-04-07 05:15:00|33657.6|33576.8|33647.8|33561.4|33664.4|33580.1|33639.3|33559.4|641
1586236800000|2020-04-07 05:20:00|33648.1|33561.8|33646.3|33559.8|33657.4|33565.4|33630.6|33552.6|702
1586237100000|2020-04-07 05:25:00|33645.2|33559.5|33646.6|33560.6|33662.7|33576|33637.8|33552.8|626
1586237400000|2020-04-07 05:30:00|33649.3|33561.2|33648.7|33563.2|33661.6|33571|33633.5|33557.5|653
1586237700000|2020-04-07 05:35:00|33647.3|33564.4|33621.3|33535.7|33658.6|33568.8|33609.9|33531.1|762
1586238000000|2020-04-07 05:40:00|33619.3|33535.8|33597|33510.3|33628.7|33541.7|33587|33485.8|765
1586238300000|2020-04-07 05:45:00|33599.7|33508.1|33598.6|33513.5|33607.3|33514.8|33573.4|33486|690
1586238600000|2020-04-07 05:50:00|33600.6|33512.4|33566|33502.9|33613.3|33519.9|33562.7|33491.5|701
1586238900000|2020-04-07 05:55:00|33565.2|33502.3|33595.3|33524.8|33611.3|33538.2|33555.6|33478.1|731
1586239200000|2020-04-07 06:00:00|33596.5|33523.7|33578.1|33510|33603.1|33529.4|33567.6|33496.8|1011
1586239500000|2020-04-07 06:05:00|33580.6|33513.8|33591.2|33490.6|33601.7|33526.9|33564.7|33490.6|1174
1586239800000|2020-04-07 06:10:00|33587.7|33489.1|33546|33486|33598.9|33517.2|33544.4|33481.3|1151
1586240100000|2020-04-07 06:15:00|33545.6|33486.3|33489.1|33439.1|33550.1|33491.7|33480.6|33427.2|902
1586240400000|2020-04-07 06:20:00|33489.4|33439.4|33467.9|33407.5|33494.5|33444.4|33452.5|33388.4|931
1586240700000|2020-04-07 06:25:00|33468.6|33407.7|33448.5|33398.5|33468.6|33407.7|33432.7|33376.3|946
1586241000000|2020-04-07 06:30:00|33448.8|33398.8|33452.1|33402.1|33528.2|33438.6|33439.7|33376.9|1010
1586241300000|2020-04-07 06:35:00|33451.5|33401.5|33444.5|33394.5|33468.7|33418.7|33441.3|33389.6|859
1586241600000|2020-04-07 06:40:00|33445.7|33395.7|33439.2|33389.2|33452.2|33406.6|33422.8|33376.4|941
1586241900000|2020-04-07 06:45:00|33438.7|33388.7|33410|33360|33448.4|33412|33393.4|33357.2|791
1586242200000|2020-04-07 06:50:00|33395.1|33375.1|33399|33349|33421.2|33382.8|33380.9|33345.3|1045
1586242500000|2020-04-07 06:55:00|33397.4|33347.4|33381.8|33326.4|33413.5|33368.2|33363.5|33295.8|1087
1586242800000|2020-04-07 07:00:00|33380.2|33328|33368.8|33318.8|33399.6|33358.7|33353.3|33317.5|960
1586243100000|2020-04-07 07:05:00|33368.4|33318.4|33350.6|33300.6|33392|33345.4|33339.9|33300.6|990
1586243400000|2020-04-07 07:10:00|33350|33300|33309.8|33259.8|33352|33314.7|33296.2|33259.3|993
1586243700000|2020-04-07 07:15:00|33310.1|33260.1|33295.8|33222.2|33310.2|33273.9|33245.1|33198.9|1011
1586244000000|2020-04-07 07:20:00|33296.4|33222.6|33297.2|33242|33310|33248.2|33264|33215.4|1003
1586244300000|2020-04-07 07:25:00|33295.3|33241.6|33262.4|33242.4|33312.5|33256.7|33245.4|33210|824
1586244600000|2020-04-07 07:30:00|33263.5|33243.5|33294.9|33232.8|33308.8|33258.8|33253.5|33219.5|836
1586244900000|2020-04-07 07:35:00|33292.9|33234.8|33233|33213|33299.9|33245.5|33230.8|33189.5|954
1586245200000|2020-04-07 07:40:00|33232.1|33212.1|33213.1|33193.1|33249.4|33216.1|33184.6|33143.9|848
1586245500000|2020-04-07 07:45:00|33213.5|33193.5|33220.3|33170.3|33239|33205.8|33186|33145.3|1014
1586245800000|2020-04-07 07:50:00|33220.1|33170.1|33203.6|33153.6|33225.7|33187.6|33175.8|33142.2|889
1586246100000|2020-04-07 07:55:00|33202.9|33152.9|33171.7|33121.7|33212.6|33177.3|33157.1|33118.8|1050
1586246400000|2020-04-07 08:00:00|33173.2|33123.2|33139.8|33089.8|33191.4|33150.3|33122.4|33081.9|914
1586246700000|2020-04-07 08:05:00|33140|33090|33141.8|33091.8|33163.6|33125.6|33133|33083|797
1586247000000|2020-04-07 08:10:00|33143.8|33093.8|33142.1|33092.1|33193.4|33139.6|33137.2|33083.1|905
1586247300000|2020-04-07 08:15:00|33142.7|33092.7|33152.5|33102.5|33193.4|33135.7|33134.7|33088.4|830
1586247600000|2020-04-07 08:20:00|33151.2|33101.2|33157.7|33107.7|33180.2|33117.6|33110.6|33075.4|809
1586247900000|2020-04-07 08:25:00|33158.6|33108.6|33177.8|33127.8|33192.1|33134.8|33149.5|33099.5|714
1586248200000|2020-04-07 08:30:00|33177.5|33127.5|33197.8|33147.8|33200.3|33160.4|33170.8|33120.8|866
1586248500000|2020-04-07 08:35:00|33197.5|33147.5|33210.5|33160.5|33238.9|33188.9|33194.9|33144.9|969
1586248800000|2020-04-07 08:40:00|33210.6|33160.6|33218.5|33168.5|33241.5|33204|33203.3|33158|850
1586249100000|2020-04-07 08:45:00|33218.1|33168.1|33197.7|33147.7|33237.3|33197.7|33177.4|33140.4|872
1586249400000|2020-04-07 08:50:00|33199.9|33149.9|33197.7|33147.7|33202.9|33166.6|33180|33130|746
1586249700000|2020-04-07 08:55:00|33198|33148|33141|33091|33198.9|33163.6|33121.3|33082.3|843
1586250000000|2020-04-07 09:00:00|33140.5|33090.5|33149|33099|33164.9|33121.6|33123.8|33089|843
1586250300000|2020-04-07 09:05:00|33147.7|33097.7|33141.5|33121.5|33166.3|33134.8|33119.2|33089|769
1586250600000|2020-04-07 09:10:00|33142.1|33122.1|33171.8|33121.8|33190.6|33140.6|33139.9|33106.9|896
1586250900000|2020-04-07 09:15:00|33171.7|33121.7|33163.2|33113.2|33186.4|33136.4|33158.3|33108.3|999
1586251200000|2020-04-07 09:20:00|33160.5|33110.5|33157.3|33107.3|33168.1|33130.8|33136.3|33102.1|792
1586251500000|2020-04-07 09:25:00|33157.1|33107.1|33162.4|33142.4|33179.1|33145.2|33127.1|33091.6|796
1586251800000|2020-04-07 09:30:00|33162.5|33142.5|33200|33150|33202.4|33167.7|33159.1|33123.8|883
1586252100000|2020-04-07 09:35:00|33199.4|33149.4|33212.2|33192.2|33227.8|33194.7|33176|33140.7|774
1586252400000|2020-04-07 09:40:00|33211.6|33191.6|33221.5|33171.5|33240.6|33199.7|33199.7|33165.3|781
1586252700000|2020-04-07 09:45:00|33221.2|33171.2|33195.6|33145.6|33225.2|33191.3|33186.3|33140.9|848
1586253000000|2020-04-07 09:50:00|33195.8|33145.8|33189.2|33169.2|33202.4|33171.3|33174.2|33136.9|816
1586253300000|2020-04-07 09:55:00|33188.8|33168.8|33176.6|33156.6|33203.6|33174.8|33173.1|33142.8|772
1586253600000|2020-04-07 10:00:00|33176.9|33156.9|33142.8|33092.8|33184.9|33158.6|33136.8|33086.8|860
1586253900000|2020-04-07 10:05:00|33142.7|33092.7|33146.7|33096.7|33151.5|33101.5|33127.8|33077.8|961
1586254200000|2020-04-07 10:10:00|33148.8|33098.8|33140.7|33090.7|33150|33100|33127.2|33077.2|842
1586254500000|2020-04-07 10:15:00|33139.5|33089.5|33139.5|33089.5|33153.2|33105.6|33117.2|33077.9|754
1586254800000|2020-04-07 10:20:00|33141.3|33091.3|33132.9|33082.9|33145.2|33100.8|33117.3|33072.9|896
1586255100000|2020-04-07 10:25:00|33133.1|33083.1|33144.7|33094.7|33156.8|33106.8|33101.9|33066.1|873
1586255400000|2020-04-07 10:30:00|33144.5|33094.5|33143.5|33093.5|33151.5|33101.5|33125|33075|893
1586255700000|2020-04-07 10:35:00|33142.1|33092.1|33147.8|33097.8|33157.9|33129.1|33129.4|33090.3|695
1586256000000|2020-04-07 10:40:00|33147.6|33097.6|33142|33092|33154.8|33119.3|33137|33087|782
1586256300000|2020-04-07 10:45:00|33139.6|33089.6|33124.9|33074.9|33147.4|33111.2|33124|33074|749
1586256600000|2020-04-07 10:50:00|33125.2|33075.2|33128.9|33078.9|33148.1|33107.9|33120.9|33072.3|755
1586256900000|2020-04-07 10:55:00|33128.6|33078.6|33148.3|33098.3|33161|33110.3|33123.3|33073.3|921
1586257200000|2020-04-07 11:00:00|33148.9|33098.9|33155.6|33105.6|33162.2|33112.2|33122.5|33072.5|1001
1586257500000|2020-04-07 11:05:00|33156.7|33106.7|33133.7|33083.7|33158.9|33108.9|33130|33080|921
1586257800000|2020-04-07 11:10:00|33133.4|33083.4|33140.5|33090.5|33143.6|33096.3|33116.3|33075.7|1002
1586258100000|2020-04-07 11:15:00|33141.5|33091.5|33119.9|33069.9|33144.2|33097.9|33097|33061.5|774
1586258400000|2020-04-07 11:20:00|33120.9|33070.9|33080|33030|33144.7|33094.7|33066.4|33026.9|970
1586258700000|2020-04-07 11:25:00|33080.7|33030.7|33139.5|33089.5|33142.9|33089.5|33057.2|33007|932
1586259000000|2020-04-07 11:30:00|33139.1|33089.1|33100.9|33049.4|33146.2|33099.6|33097.9|33047.9|953
1586259300000|2020-04-07 11:35:00|33100.3|33047.3|33129.3|33079.3|33143.7|33093.7|33087.7|33047.2|932
1586259600000|2020-04-07 11:40:00|33129.9|33079.9|33098.1|33048.1|33132.4|33083.1|33076|33040.8|825
1586259900000|2020-04-07 11:45:00|33097.7|33047.7|33069.7|33019.7|33105.1|33056.2|33058.3|33012.2|837
1586260200000|2020-04-07 11:50:00|33070.1|33020.1|33048.1|32998.1|33072.7|33034|33020|32984.4|881
1586260500000|2020-04-07 11:55:00|33048.8|32998.8|33054.6|33004.6|33057|33022|33028.4|32989.2|819
1586260800000|2020-04-07 12:00:00|33055|33005|32955.2|32885.9|33059.5|33026.8|32915.9|32829.7|933
1586261100000|2020-04-07 12:05:00|32955|32885.8|32912.9|32848.2|32978.4|32911.2|32885.5|32792.2|952
1586261400000|2020-04-07 12:10:00|32912.6|32848|32881.9|32831.9|32914.7|32854.3|32871.3|32811.6|963
1586261700000|2020-04-07 12:15:00|32879.9|32829.9|32852.5|32802.5|32882.3|32842.3|32842|32792|915
1586262000000|2020-04-07 12:20:00|32852.6|32802.6|32831.4|32781.4|32852.8|32809.4|32805.1|32760.7|967
1586262300000|2020-04-07 12:25:00|32832.6|32782.6|32812.7|32762.7|32838.3|32788.3|32798.2|32748.2|963
1586262600000|2020-04-07 12:30:00|32813.4|32763.4|32819.8|32769.8|32834.9|32790.1|32803|32756.5|829
1586262900000|2020-04-07 12:35:00|32819.9|32769.9|32809|32759|32837.7|32789.1|32795.3|32749|837
1586263200000|2020-04-07 12:40:00|32810.3|32760.3|32751.1|32701.1|32812.3|32766.3|32726.2|32676.2|955
1586263500000|2020-04-07 12:45:00|32751.4|32701.4|32724.2|32674.2|32766.6|32716.6|32724.1|32674.1|909
1586263800000|2020-04-07 12:50:00|32724.4|32674.4|32707.9|32687.9|32731|32691.8|32689.2|32651.2|856
1586264100000|2020-04-07 12:55:00|32707.8|32687.8|32730|32680|32738.5|32703.7|32701.5|32667.4|831
1586264400000|2020-04-07 13:00:00|32730.8|32680.8|32727.6|32677.6|32747.3|32697.3|32703.7|32667|857
1586264700000|2020-04-07 13:05:00|32727.9|32677.9|32735.9|32715.9|32758.3|32724.4|32712.4|32668|826
1586265000000|2020-04-07 13:10:00|32735.8|32715.8|32752.4|32702.4|32763.9|32715.9|32724.9|32684.9|842
1586265300000|2020-04-07 13:15:00|32752.6|32702.6|32741.9|32691.9|32759|32709|32740.4|32690.4|789
1586265600000|2020-04-07 13:20:00|32742.1|32692.1|32707.8|32657.8|32748.3|32698.3|32684.3|32648.6|816
1586265900000|2020-04-07 13:25:00|32708.1|32658.1|32717.1|32667.1|32738|32684.1|32698|32652.9|830
1586266200000|2020-04-07 13:30:00|32717.4|32667.4|32737.3|32682.6|32773.8|32709.3|32707|32662.9|960
1586266500000|2020-04-07 13:35:00|32739.3|32679.5|32734.4|32684.4|32739.9|32689.9|32713.4|32663.4|962
1586266800000|2020-04-07 13:40:00|32733.7|32683.7|32719|32666|32742.8|32692.8|32713.6|32663.6|994
1586267100000|2020-04-07 13:45:00|32714.4|32664.4|32721.3|32671.3|32724.5|32674.5|32702.1|32652.1|960
1586267400000|2020-04-07 13:50:00|32719.3|32669.3|32720.7|32670.7|32741.2|32691.2|32708.5|32658.5|944
1586267700000|2020-04-07 13:55:00|32721|32671|32711.7|32661.7|32731|32692.7|32697|32655.9|875
1586268000000|2020-04-07 14:00:00|32711.9|32661.9|32736.1|32686.1|32740.4|32692.1|32689.5|32650.7|881
1586268300000|2020-04-07 14:05:00|32735.6|32685.6|32806.5|32756.5|32808|32758|32724.6|32684.7|961
1586268600000|2020-04-07 14:10:00|32814.6|32764.5|32861.8|32811.8|32876.1|32824.5|32795.9|32747.5|952
1586268900000|2020-04-07 14:15:00|32862.6|32812.6|32844.3|32794.3|32866.7|32816.7|32821.3|32771.3|979
1586269200000|2020-04-07 14:20:00|32844.1|32794.1|32851.3|32801.3|32859.8|32809.8|32833.6|32783.6|873
1586269500000|2020-04-07 14:25:00|32850.8|32800.8|32883.8|32833.8|32885.5|32835.5|32831.9|32792.7|908
1586269800000|2020-04-07 14:30:00|32883.4|32833.4|32894.3|32844.3|32906.9|32854.3|32873.8|32823.8|881
1586270100000|2020-04-07 14:35:00|32894.4|32844.4|32918.1|32868.1|32940.5|32887.9|32871.2|32830.8|1038
1586270400000|2020-04-07 14:40:00|32917.3|32867.3|32942.5|32892.5|32957.1|32914.5|32912.7|32862.7|965
1586270700000|2020-04-07 14:45:00|32940.2|32890.2|32944.5|32894.5|32948.5|32898.5|32923.1|32873.1|989
1586271000000|2020-04-07 14:50:00|32945.8|32895.8|32941.6|32891.6|32971.3|32921.3|32918.7|32883.5|1002
1586271300000|2020-04-07 14:55:00|32944.9|32894.9|32930.2|32910.2|32974.1|32925.3|32929.6|32881.7|1112
1586271600000|2020-04-07 15:00:00|32931.4|32911.4|32934.7|32884.7|32963.6|32915.1|32928.1|32878.1|1060
1586271900000|2020-04-07 15:05:00|32937.6|32887.6|32901.2|32851.2|32938.8|32888.8|32896.1|32846.1|1036
1586272200000|2020-04-07 15:10:00|32901.1|32851.1|32881.4|32831.4|32905.6|32855.6|32879.4|32829.4|988
1586272500000|2020-04-07 15:15:00|32879.3|32829.3|32860|32810|32879.9|32829.9|32858.3|32808.3|662
1586272800000|2020-04-07 15:20:00|32859.3|32809.3|32868.8|32818.8|32882.7|32836.2|32842.6|32804.5|906
1586273100000|2020-04-07 15:25:00|32868.9|32818.9|32883|32833|32888.1|32848.4|32866.5|32818.1|652
1586273400000|2020-04-07 15:30:00|32867|32847|32887.1|32837.1|32899.7|32861|32867|32835|679
1586273700000|2020-04-07 15:35:00|32887.7|32837.7|32853.3|32833.3|32887.8|32851.9|32850.3|32814.2|601
1586274000000|2020-04-07 15:40:00|32853.4|32833.4|32832.1|32812.1|32865.7|32833.4|32830.5|32794.9|614
1586274300000|2020-04-07 15:45:00|32845.4|32795.4|32847.7|32797.7|32866.9|32830.5|32826.4|32789.8|687
1586274600000|2020-04-07 15:50:00|32849.1|32799.1|32833.4|32813.4|32870|32835|32823.5|32783.9|752
1586274900000|2020-04-07 15:55:00|32833.7|32813.7|32866.1|32816.1|32875.2|32832.3|32833.7|32805.4|209
1586275200000|2020-04-07 16:00:00|32867.8|32817.8|32862.7|32812.7|32878.3|32828.3|32852.7|32802.7|746
1586275500000|2020-04-07 16:05:00|32862.6|32812.6|32829.3|32779.3|32863.1|32813.1|32816.6|32766.6|782
1586275800000|2020-04-07 16:10:00|32829.8|32779.8|32849.7|32799.2|32861.9|32801.7|32806.6|32771|705
1586276100000|2020-04-07 16:15:00|32850.7|32799.7|32843.9|32793.9|32856.6|32810.4|32823.3|32765.4|730
1586276400000|2020-04-07 16:20:00|32843.6|32793.6|32832.4|32782.4|32846.9|32795.5|32825.1|32775.1|705
1586276700000|2020-04-07 16:25:00|32832.8|32782.8|32784.2|32734.2|32847.6|32806.9|32771|32733.5|806
1586277000000|2020-04-07 16:30:00|32784.1|32734.1|32794|32744|32796.9|32759.6|32761.4|32714.1|854
1586277300000|2020-04-07 16:35:00|32792.8|32742.8|32794.4|32744.4|32798.8|32762.9|32773.5|32730.8|740
1586277600000|2020-04-07 16:40:00|32794.1|32744.1|32788.4|32738.4|32818.7|32770.7|32777.5|32736.5|691
1586277900000|2020-04-07 16:45:00|32788.9|32738.9|32780.4|32730.4|32800.2|32765.4|32763.2|32726.7|703
1586278200000|2020-04-07 16:50:00|32780.5|32730.5|32819.6|32769.6|32826.3|32774.9|32765|32726|899
1586278500000|2020-04-07 16:55:00|32820.4|32770.4|32801.3|32751.3|32827.7|32777.7|32800.1|32750.1|1077
1586278800000|2020-04-07 17:00:00|32798.5|32748.5|32792.2|32772.2|32817|32772.2|32777.5|32737.4|704
1586279100000|2020-04-07 17:05:00|32791.9|32771.9|32799|32749|32822.7|32771.9|32777.4|32741.9|598
1586279400000|2020-04-07 17:10:00|32799.6|32749.6|32828.3|32766|32841.5|32783.8|32798.5|32748.5|810
1586279700000|2020-04-07 17:15:00|32824.4|32763.2|32827.2|32773.6|32836.8|32783.4|32819|32762.9|661
1586280000000|2020-04-07 17:20:00|32827|32773.3|32841.8|32785.1|32852.7|32792|32818|32761.7|639
1586280300000|2020-04-07 17:25:00|32843.6|32781.1|32818.4|32768.4|32853.3|32803.3|32816.7|32765.9|695
1586280600000|2020-04-07 17:30:00|32817.5|32767.5|32823.5|32773.5|32831.5|32781.5|32815.4|32765.4|597
1586280900000|2020-04-07 17:35:00|32823.4|32773.4|32809.9|32759.9|32823.6|32773.6|32790.4|32754|551
1586281200000|2020-04-07 17:40:00|32810.1|32760.1|32825.4|32775.4|32829.7|32781.2|32801.2|32758.1|549
1586281500000|2020-04-07 17:45:00|32825.7|32775.7|32846.6|32796.6|32860.4|32806.8|32808|32768.5|597
1586281800000|2020-04-07 17:50:00|32847|32797|32830.6|32780.6|32854.5|32804.5|32829.1|32779.1|619
1586282100000|2020-04-07 17:55:00|32833.5|32778|32815.1|32761|32835.6|32782|32810.3|32753.9|753
1586282400000|2020-04-07 18:00:00|32816|32759.3|32783.4|32733.4|32819|32780.4|32768.5|32732.9|630
1586282700000|2020-04-07 18:05:00|32783|32733|32785.7|32735.7|32795|32743.4|32775.7|32725.7|666
1586283000000|2020-04-07 18:10:00|32788.3|32738.3|32775.8|32725.8|32814.4|32759.7|32770.2|32719.8|645
1586283300000|2020-04-07 18:15:00|32775.1|32725.1|32788.7|32738.7|32795.7|32750.5|32770.5|32720|689
1586283600000|2020-04-07 18:20:00|32788.4|32738.4|32783|32733|32790.3|32740.3|32777.1|32726.9|558
1586283900000|2020-04-07 18:25:00|32783.4|32733.4|32812.4|32747.4|32826.3|32760.4|32774|32722.4|745
1586284200000|2020-04-07 18:30:00|32812.3|32748.1|32811.8|32743|32831.9|32770.6|32802.2|32731.1|835
1586284500000|2020-04-07 18:35:00|32812.7|32743.8|32825|32765.3|32861.6|32789.8|32798.4|32725|795
1586284800000|2020-04-07 18:40:00|32823.5|32762.1|32822.5|32769.4|32846.4|32787.5|32804.7|32750.1|737
1586285100000|2020-04-07 18:45:00|32821.8|32769.3|32823.4|32764.8|32826.1|32771|32810.2|32746.5|637
1586285400000|2020-04-07 18:50:00|32821.1|32761.7|32822.7|32772.7|32831.6|32777.6|32790.4|32750.7|540
1586285700000|2020-04-07 18:55:00|32821.3|32769.8|32822.8|32772.8|32827.7|32776.2|32805.2|32751|701
1586286000000|2020-04-07 19:00:00|32831.1|32770.9|32834.4|32769|32862.4|32781.4|32815.4|32745.9|710
1586286300000|2020-04-07 19:05:00|32829.4|32768.1|32813.7|32755.7|32838.1|32774.5|32812.4|32745.9|572
1586286600000|2020-04-07 19:10:00|32815.1|32759.7|32803.3|32753.3|32824.9|32762.8|32793.2|32743.2|592
1586286900000|2020-04-07 19:15:00|32802.8|32752.8|32809.4|32759.4|32817.9|32765|32784.6|32742.8|494
1586287200000|2020-04-07 19:20:00|32808|32758|32806.1|32756.1|32816.9|32764.9|32780.1|32745.2|490
1586287500000|2020-04-07 19:25:00|32806.3|32756.3|32805.3|32755.3|32821.2|32766.6|32781.6|32744.4|575
1586287800000|2020-04-07 19:30:00|32804.7|32754.7|32802.7|32752.7|32808|32765.8|32783.4|32743.8|541
1586288100000|2020-04-07 19:35:00|32801.8|32751.8|32799.4|32749.4|32826.9|32766.1|32778.2|32742.6|540
1586288400000|2020-04-07 19:40:00|32799.2|32749.2|32800.6|32750.6|32837.8|32770.8|32780.1|32745.5|569
1586288700000|2020-04-07 19:45:00|32801.1|32751.1|32809.2|32755.9|32823.7|32776.3|32785.6|32746.1|605
1586289000000|2020-04-07 19:50:00|32809|32755.7|32865.7|32763|32872.1|32776.8|32793.5|32743.5|645
1586289300000|2020-04-07 19:55:00|32864.6|32758.3|32870.2|32764.4|32877.5|32782.2|32858|32756.7|594
1586289600000|2020-04-07 20:00:00|32871.2|32764.9|32866.2|32804.4|32884.9|32816.8|32854.1|32764.9|619
1586289900000|2020-04-07 20:05:00|32867.1|32804.5|32891.9|32823.9|32903.4|32832.9|32863.9|32802.9|571
1586290200000|2020-04-07 20:10:00|32892.3|32820.3|32888.5|32825.1|32906.9|32835.4|32874|32816.8|548
1586290500000|2020-04-07 20:15:00|32888.2|32824.7|32890|32827.5|32899.5|32833.3|32874.4|32813.6|444
1586290800000|2020-04-07 20:20:00|32890.2|32826.5|32889.7|32824.8|32905.7|32841|32878.7|32818|490
1586291100000|2020-04-07 20:25:00|32893.9|32827.5|32914.1|32862.3|32926.3|32869.5|32887.5|32822.5|452
1586291400000|2020-04-07 20:30:00|32912.7|32862.7|32926.9|32862.9|32934.4|32867|32904.5|32848|431
1586291700000|2020-04-07 20:35:00|32928.2|32861.3|32931.6|32869|32938.3|32874.3|32917.9|32854.9|353
1586292000000|2020-04-07 20:40:00|32932.2|32869.6|32929.6|32870.1|32935.3|32878.6|32918.4|32859.5|349
1586292300000|2020-04-07 20:45:00|32929.9|32868.9|32938.7|32874.1|32940.5|32880.8|32920.5|32861.3|410
1586292600000|2020-04-07 20:50:00|32939.1|32873.9|32937.8|32877.3|32949.3|32888.3|32932.5|32868|530
1586292900000|2020-04-07 20:55:00|32938.3|32878.1|32976.3|32871.7|32981|32879.7|32933.3|32848.4|419
1586293200000|2020-04-07 21:00:00|32978.5|32872.5|32953.4|32791.4|32979.5|32876.8|32944.9|32788.3|42
1586293500000|2020-04-07 21:05:00|32946.5|32784.5|32914.5|32752.5|32958.1|32796.1|32894.7|32732.7|293
1586293800000|2020-04-07 21:10:00|32915.4|32753.4|32944.6|32782.6|32947.3|32785.3|32897.5|32735.5|210
1586294100000|2020-04-07 21:15:00|32949.7|32787.7|32941.9|32779.9|32953.5|32791.5|32913.3|32751.3|208
1586294400000|2020-04-07 21:20:00|32943.2|32781.2|32948.3|32786.3|32952.6|32790.6|32908.9|32746.9|197
1586294700000|2020-04-07 21:25:00|32947.7|32785.7|32949.3|32787.3|32955.3|32793.3|32905.7|32743.7|181
1586295000000|2020-04-07 21:30:00|32951.4|32789.4|32937.9|32775.9|32958.6|32796.6|32907.2|32745.2|240
1586295300000|2020-04-07 21:35:00|32940.5|32778.5|32931.5|32769.5|32958.1|32796.1|32910.9|32748.9|251
1586295600000|2020-04-07 21:40:00|32929.3|32767.3|32942.2|32780.2|32950.8|32788.8|32921.6|32759.6|203
1586295900000|2020-04-07 21:45:00|32946.3|32784.3|32945.8|32783.8|32965.6|32803.6|32922.4|32760.4|211
1586296200000|2020-04-07 21:50:00|32947.4|32785.4|32939.2|32777.2|32964.4|32802.4|32914|32752|198
1586296500000|2020-04-07 21:55:00|32949.7|32787.7|32947.6|32785.6|32963.9|32801.9|32922.1|32760.1|181
1586296800000|2020-04-07 22:00:00|32946.1|32784.1|32950.7|32788.7|32961.3|32799.3|32927.7|32765.7|521
1586297100000|2020-04-07 22:05:00|32956.2|32794.2|32944.6|32782.6|32962.3|32800.3|32932.6|32770.6|527
1586297400000|2020-04-07 22:10:00|32941.7|32779.7|32943.7|32781.7|32975.3|32817.1|32931.5|32769.5|566
1586297700000|2020-04-07 22:15:00|32942.9|32780.9|32944.1|32782.1|32966.8|32804.8|32930|32768|501
1586298000000|2020-04-07 22:20:00|32943.6|32781.6|32953.4|32791.4|32963.8|32801.8|32926.3|32764.3|638
1586298300000|2020-04-07 22:25:00|32954.3|32792.3|32953.4|32791.4|32973.7|32811.7|32931.9|32769.9|544
1586298600000|2020-04-07 22:30:00|32952.7|32790.7|32952.9|32790.9|32967.6|32805.6|32944.4|32782.4|361
1586298900000|2020-04-07 22:35:00|32954.4|32792.4|32950.5|32788.5|32965.2|32803.2|32931.2|32769.2|415
1586299200000|2020-04-07 22:40:00|32947.8|32785.8|32960.3|32798.3|32970.7|32808.7|32941.2|32779.2|393
1586299500000|2020-04-07 22:45:00|32956.1|32794.1|32934.5|32772.5|32966.7|32804.7|32929.1|32767.1|490
1586299800000|2020-04-07 22:50:00|32934.6|32772.6|32952.7|32790.7|32968.2|32806.2|32931.8|32771.4|418
1586300100000|2020-04-07 22:55:00|32951.5|32789.5|32958.5|32796.5|32968.8|32808.7|32939.3|32787.3|385
1586300400000|2020-04-07 23:00:00|32975.5|32813.5|32944.9|32802.3|32975.5|32817.3|32931|32789.9|510
1586300700000|2020-04-07 23:05:00|32941|32795.3|32949.7|32793.5|32962.2|32821.1|32939.4|32782.9|407
1586301000000|2020-04-07 23:10:00|32949.9|32795.7|32948.1|32787.8|32955.3|32813.2|32939.6|32785.5|402
1586301300000|2020-04-07 23:15:00|32947.5|32789|32940.8|32787|32952.6|32822.8|32931|32786|457
1586301600000|2020-04-07 23:20:00|32937.8|32788.7|32938.1|32790.4|32952.7|32807|32930.6|32779.3|424
1586301900000|2020-04-07 23:25:00|32935.3|32795.7|32932.5|32780.5|32949.4|32812.5|32926.2|32774.4|381
1586302200000|2020-04-07 23:30:00|32933.4|32778.9|32939.9|32778.6|32949.3|32807.4|32929.9|32773.9|455
1586302500000|2020-04-07 23:35:00|32938.6|32782.1|32938.6|32785|32950.1|32806.2|32931.1|32772.9|436
1586302800000|2020-04-07 23:40:00|32939.4|32783.4|32937.8|32776|32948.8|32806.7|32932.7|32770.7|451
1586303100000|2020-04-07 23:45:00|32936.5|32778.4|32939.7|32788.3|32949|32800.4|32927|32772.3|394
1586303400000|2020-04-07 23:50:00|32939.1|32789.4|32942.6|32797.6|32956.8|32813.2|32934.1|32780.6|637
1586303700000|2020-04-07 23:55:00|32943.3|32798.3|32946|32803.6|32964.9|32825.7|32937.4|32787.3|521
1586304000000|2020-04-08 00:00:00|32955.5|32808.9|32954.8|32810.4|32965.4|32817.5|32947.8|32793.5|668
1586304300000|2020-04-08 00:05:00|32956.1|32807.9|32954.1|32810.7|32962|32819.2|32946|32798.9|521
1586304600000|2020-04-08 00:10:00|32955.6|32808.8|32955.1|32804.1|32959|32820.8|32942|32793.1|501
1586304900000|2020-04-08 00:15:00|32951.9|32814.9|32973.2|32826.5|32979.9|32828.1|32951|32796.6|562
1586305200000|2020-04-08 00:20:00|32972.2|32826.2|32990.1|32876.7|32992.2|32876.7|32965.3|32811.9|614
1586305500000|2020-04-08 00:25:00|32990.6|32874.8|32991|32889.4|33002.8|32899.4|32978.3|32861.1|655
1586305800000|2020-04-08 00:30:00|32991.6|32890|33020.9|32920.3|33029.2|32933.6|32976|32878.6|734
1586306100000|2020-04-08 00:35:00|33020.8|32919.2|33038.3|32936.8|33041|32940.3|33003|32910.8|673
1586306400000|2020-04-08 00:40:00|33036.1|32938.3|33018.3|32932.5|33051.2|32953.1|33014|32914.3|624
1586306700000|2020-04-08 00:45:00|33020.7|32926.8|33012.2|32926.5|33032.6|32942.6|33001|32911.8|574
1586307000000|2020-04-08 00:50:00|33030|32916.6|33047.7|32954.7|33053.5|32958|33016.5|32915.1|704
1586307300000|2020-04-08 00:55:00|33048|32955|33047|32952.8|33054.4|32967|33033.4|32932.2|652
1586307600000|2020-04-08 01:00:00|33046.9|32954.3|33034.6|32942.4|33052|32962.8|33018.8|32925.5|610
1586307900000|2020-04-08 01:05:00|33041.8|32938.2|33024.6|32932|33041.8|32951.1|33020|32922.5|602
1586308200000|2020-04-08 01:10:00|33032.5|32929.4|33028.1|32934|33037.1|32944.8|33016.8|32916.7|487
1586308500000|2020-04-08 01:15:00|33025.5|32945.8|33009|32926.4|33038.8|32945.9|33008|32914.6|556
1586308800000|2020-04-08 01:20:00|33013.1|32923.7|33025.3|32917.9|33025.3|32939.8|33002.7|32907.4|488
1586309100000|2020-04-08 01:25:00|33023.1|32918.7|33016.6|32928.7|33031.6|32943.7|33006.9|32910.4|615
1586309400000|2020-04-08 01:30:00|33017.7|32928.3|33020.9|32935.8|33034.5|32941.1|33008.4|32910.6|578
1586309700000|2020-04-08 01:35:00|33022.7|32933.9|33020.2|32936.7|33032.8|32946.4|33012.3|32919.1|512
1586310000000|2020-04-08 01:40:00|33024.6|32941.3|33031.6|32935.8|33037|32952.8|33019.6|32929.5|476
1586310300000|2020-04-08 01:45:00|33035.5|32943.2|33020.3|32934.2|33038|32950.1|33017.5|32924.6|485
1586310600000|2020-04-08 01:50:00|33021.9|32936.4|33030.1|32944.9|33035.6|32946.6|33015.3|32921.9|496
1586310900000|2020-04-08 01:55:00|33030.2|32942.8|33030.2|32946.6|33039.1|32959|33020|32927.8|485
1586311200000|2020-04-08 02:00:00|33031.3|32946.1|33042.3|32935.5|33042.3|32956.8|33026.8|32934.7|461
1586311500000|2020-04-08 02:05:00|33029.7|32947.4|33015.6|32926.5|33038.2|32953.2|33014.6|32923.6|547
1586311800000|2020-04-08 02:10:00|33012.8|32933.2|33025.7|32933.1|33032.3|32943.4|33012.1|32920.9|431
1586312100000|2020-04-08 02:15:00|33025|32934.1|33034.5|32943.5|33040.2|32947.6|33015.8|32924|425
1586312400000|2020-04-08 02:20:00|33034.8|32943.8|33038.9|32946.6|33054.8|32971|33030.2|32936.4|524
1586312700000|2020-04-08 02:25:00|33037.5|32948.8|33032.5|32946.1|33044.9|32966.3|33028.1|32938.7|465
1586313000000|2020-04-08 02:30:00|33034.8|32941.4|33026.2|32940.4|33041.1|32955.1|33021.1|32928.2|516
1586313300000|2020-04-08 02:35:00|33025.8|32939.1|33028.6|32934.4|33035|32952.9|33015|32921.3|431
1586313600000|2020-04-08 02:40:00|33028.5|32933.2|33028.9|32940.7|33036.6|32950.1|33021.2|32928.6|379
1586313900000|2020-04-08 02:45:00|33027.5|32942.2|33029.6|32937.4|33036.9|32952.9|33022.8|32922.5|446
1586314200000|2020-04-08 02:50:00|33031.1|32947.7|33046.4|32954.4|33048.6|32963.4|33026.9|32932.9|499
1586314500000|2020-04-08 02:55:00|33048.8|32960.2|33053.4|32958.6|33065|32970.9|33044.2|32947.6|530
1586314800000|2020-04-08 03:00:00|33056.3|32962.3|33056.2|32970|33063.9|32973|33046.3|32951.7|541
1586315100000|2020-04-08 03:05:00|33055.9|32971.3|33050.9|32969.3|33065.8|32977|33045.2|32949|529
1586315400000|2020-04-08 03:10:00|33051.6|32966|33056.4|32963|33062.5|32970.2|33043.8|32945.6|463
1586315700000|2020-04-08 03:15:00|33056.3|32963.9|33049.4|32961.7|33064.2|32981.6|33044|32944|408
1586316000000|2020-04-08 03:20:00|33049.6|32963.7|33053.2|32954.5|33062.6|32971|33043|32944.7|438
1586316300000|2020-04-08 03:25:00|33049.7|32961.7|33047.7|32955.6|33064.3|32980.8|33042.8|32949.4|452
1586316600000|2020-04-08 03:30:00|33048.2|32956|33046|32961.1|33054.4|32973.4|33042.9|32950.4|499
1586316900000|2020-04-08 03:35:00|33046.9|32963.9|33056.3|32973.3|33059.9|32981.1|33041.2|32949.3|369
1586317200000|2020-04-08 03:40:00|33056.7|32971.2|33063.4|32978.1|33068.7|32986.4|33049.6|32958.7|402
1586317500000|2020-04-08 03:45:00|33063.7|32977.7|33061.1|32968.1|33068.1|32982|33053|32960.8|484
1586317800000|2020-04-08 03:50:00|33060.2|32969.9|33059.9|32972.5|33080.8|32990.2|33057.7|32959.3|361
1586318100000|2020-04-08 03:55:00|33059.2|32975.5|33064.2|32980.3|33075.1|32987.1|33054.8|32957.1|449
1586318400000|2020-04-08 04:00:00|33067.4|32974.1|33054.7|32960.7|33072.6|32992.2|33050.4|32958.8|500
1586318700000|2020-04-08 04:05:00|33054.4|32961.3|33053.9|32964.1|33061.9|32977.6|33047.9|32956|486
1586319000000|2020-04-08 04:10:00|33053.5|32965.3|33048.1|32963.9|33059.4|32979.7|33040.6|32956.7|444
1586319300000|2020-04-08 04:15:00|33055.9|32963.7|33035.5|32953.5|33056.8|32969|33028.3|32945.8|576
1586319600000|2020-04-08 04:20:00|33036|32953.2|33033.9|32953.3|33046.6|32963.3|33029.2|32946.2|466
1586319900000|2020-04-08 04:25:00|33043.8|32953.6|33028.2|32942.6|33043.8|32962.1|33021.8|32927.3|535
1586320200000|2020-04-08 04:30:00|33034.3|32943|33043|32958.2|33048|32967|33025.3|32930.4|473
1586320500000|2020-04-08 04:35:00|33049|32958.9|33033.5|32952.3|33049.4|32966|33026.6|32943|418
1586320800000|2020-04-08 04:40:00|33033.9|32952.9|33033|32951.9|33038.8|32961|33027.4|32947.7|368
1586321100000|2020-04-08 04:45:00|33031.8|32951.7|33038.1|32959.1|33049.3|32967.8|33028|32947.2|483
1586321400000|2020-04-08 04:50:00|33037.6|32957.1|33027.7|32954.6|33048.5|32962.4|33016.1|32949.3|874
1586321700000|2020-04-08 04:55:00|33036.9|32955.2|33024.9|32949.9|33036.9|32955.7|33007.1|32938|584
1586322000000|2020-04-08 05:00:00|33023.4|32951|33023.6|32953.6|33032.3|32961.6|33013.9|32949.9|553
1586322300000|2020-04-08 05:05:00|33024.9|32952.2|33023|32953.2|33036.3|32963|33007|32941.4|543
1586322600000|2020-04-08 05:10:00|33032.4|32954|33027|32949.4|33039.3|32960.4|33013.8|32949|557
1586322900000|2020-04-08 05:15:00|33029.3|32949.3|33005.2|32935.4|33033.4|32949.3|33004.8|32931.8|522
1586323200000|2020-04-08 05:20:00|33006.6|32934|33010|32934.3|33023.5|32941.5|32994.2|32926.9|621
1586323500000|2020-04-08 05:25:00|33012.3|32937.3|33002.2|32936.4|33022.1|32938.9|32994.1|32922|503
1586323800000|2020-04-08 05:30:00|33000.7|32936.8|32999.4|32930.3|33012.4|32938.6|32981|32912.3|625
1586324100000|2020-04-08 05:35:00|33000.2|32930.2|33007.8|32935.5|33023.7|32938|32987.3|32925.1|607
1586324400000|2020-04-08 05:40:00|33007.6|32934.8|33009|32947.9|33028.7|32954.4|32998.2|32916.7|655
1586324700000|2020-04-08 05:45:00|33008.8|32949|33002.1|32933.2|33014|32949.3|32997.6|32930|604
1586325000000|2020-04-08 05:50:00|33004.9|32937.3|32977.2|32921.5|33007.8|32942.4|32975.7|32915.6|596
1586325300000|2020-04-08 05:55:00|32987.9|32916.1|32993.1|32925.4|32997.6|32932.8|32972.7|32906.2|699
1586325600000|2020-04-08 06:00:00|32996.4|32924.8|33111|33057.4|33131.9|33069.3|32987.1|32921.3|1117
1586325900000|2020-04-08 06:05:00|33113.1|33055.8|33080.7|33012.4|33117|33056.4|33064.3|32995.2|1126
1586326200000|2020-04-08 06:10:00|33079.7|33011.4|33081.1|33011.9|33095.7|33029.9|33066|32994.8|1098
1586326500000|2020-04-08 06:15:00|33082.1|33014.9|33011.5|32927.3|33101.4|33030.8|32989.6|32880.6|1068
1586326800000|2020-04-08 06:20:00|33017|32922.3|33073.3|32985.5|33085.3|33004.8|33014.5|32921.2|1115
1586327100000|2020-04-08 06:25:00|33073.5|32983.2|32996.2|32937.6|33073.5|33009.6|32988.1|32922.9|1015
1586327400000|2020-04-08 06:30:00|32995.5|32936.6|33002.1|32941.7|33014.3|32961.5|32959.6|32913.1|972
1586327700000|2020-04-08 06:35:00|33008.7|32945.7|33028.8|32971.2|33029.9|32971.4|32994.9|32942.3|803
1586328000000|2020-04-08 06:40:00|33029|32971|33016.6|32966.6|33030|32976.9|33001|32951|846
1586328300000|2020-04-08 06:45:00|33016.4|32966.4|33045.1|32995.1|33062.2|33004.1|32990.8|32947.6|860
1586328600000|2020-04-08 06:50:00|33044.6|32994.6|33074|33024|33096|33046|33041.7|32991.7|869
1586328900000|2020-04-08 06:55:00|33074.8|33024.8|33104.9|33029.6|33114.6|33061.1|33062.5|33020.5|795
1586329200000|2020-04-08 07:00:00|33101.8|33051.8|33077.6|33027.6|33108.4|33064.2|33058|33014.9|531
1586329500000|2020-04-08 07:05:00|33076.3|33026.3|33114.5|33064.5|33121.5|33071.5|33060.8|33024.3|845
1586329800000|2020-04-08 07:10:00|33115.4|33065.4|33098.3|33078.3|33128.4|33086.5|33096.6|33057.8|649
1586330100000|2020-04-08 07:15:00|33098.2|33078.2|33108.9|33088.9|33130.1|33095.4|33094.8|33065.9|804
1586330400000|2020-04-08 07:20:00|33108.7|33088.7|33111.6|33061.6|33124.1|33093.4|33099.2|33055.8|992
1586330700000|2020-04-08 07:25:00|33111.2|33061.2|33081.8|32994.3|33114|33063.1|33064.7|32989.5|1006
1586331000000|2020-04-08 07:30:00|33080.9|32994.5|33065.1|32991.3|33083.2|33030.4|33045.5|32982.2|906
1586331300000|2020-04-08 07:35:00|33065.4|32991.1|33033.5|32967.6|33066.2|32994.3|33006.1|32959.2|809
1586331600000|2020-04-08 07:40:00|33034.4|32967.5|32970.1|32920.1|33049.5|32981|32968.4|32918.4|810
1586331900000|2020-04-08 07:45:00|32970.4|32920.4|32981|32931|32983.5|32944.2|32953|32915.2|851
1586332200000|2020-04-08 07:50:00|32981.2|32931.2|32967.6|32917.6|32983.9|32945.6|32948.1|32908.5|632
1586332500000|2020-04-08 07:55:00|32967.5|32917.5|33009.1|32936.3|33019.6|32951.6|32951.3|32915.9|815
1586332800000|2020-04-08 08:00:00|33010.5|32935.8|33010.5|32947.7|33032.5|32957.5|33001.2|32930.2|752
1586333100000|2020-04-08 08:05:00|33000.8|32950.8|32994.5|32944.5|33017.4|32959|32989.3|32939.3|651
1586333400000|2020-04-08 08:10:00|32994.7|32944.7|33018|32968|33019.9|32969.9|32992.8|32942.8|687
1586333700000|2020-04-08 08:15:00|33017.1|32967.1|33014.7|32964.7|33022.2|32983.2|33003.2|32954.6|649
1586334000000|2020-04-08 08:20:00|33014.5|32964.5|33015.7|32965.7|33033|32996.8|33012.3|32962.3|557
1586334300000|2020-04-08 08:25:00|33015.6|32965.6|33082.2|33014.5|33129.8|33071.6|33012|32965.3|734
1586334600000|2020-04-08 08:30:00|33083.4|33013.3|33066.8|33016.2|33090|33029.1|33066.8|33010.5|663
1586334900000|2020-04-08 08:35:00|33066.1|33015.6|33062.9|33003.8|33086.7|33033.3|33056.1|32993.9|727
1586335200000|2020-04-08 08:40:00|33062.5|33003.4|33037.2|32980.5|33070.8|33011.1|33032.8|32971.5|683
1586335500000|2020-04-08 08:45:00|33037.3|32979.7|33058.9|32997.6|33072.7|33005.2|33037.1|32976.7|702
1586335800000|2020-04-08 08:50:00|33058.7|32997.7|33063.8|33013.8|33073.7|33020.6|33054.3|32996.4|733
1586336100000|2020-04-08 08:55:00|33063.9|33013.9|33090.3|33040.3|33106|33054.9|33062.5|33012.5|697
1586336400000|2020-04-08 09:00:00|33088.4|33038.4|33027.1|32951|33089.5|33039.5|33006.5|32940.8|942
1586336700000|2020-04-08 09:05:00|33026.8|32959|32954.2|32904.2|33071.6|32986.7|32931.9|32887.9|909
1586337000000|2020-04-08 09:10:00|32955|32905|32907.2|32857.2|32962.8|32911.5|32859.9|32800.6|821
1586337300000|2020-04-08 09:15:00|32907.6|32857.6|32886.3|32836.3|32987.6|32930.3|32883.4|32833.4|758
1586337600000|2020-04-08 09:20:00|32885.9|32835.9|32937.9|32846.4|32979.8|32889.2|32883.5|32833.1|850
1586337900000|2020-04-08 09:25:00|32938.1|32845.8|32917|32834.5|32946.8|32863.9|32911.1|32834|703
1586338200000|2020-04-08 09:30:00|32917.6|32834|32929.6|32879.6|32935.3|32885|32891.3|32828.1|733
1586338500000|2020-04-08 09:35:00|32929.7|32879.7|32962|32882.5|32966.4|32889|32926.7|32853.7|746
1586338800000|2020-04-08 09:40:00|32961.9|32883.8|32968.4|32913.7|32977.7|32915.4|32945.7|32879|629
1586339100000|2020-04-08 09:45:00|32972.2|32911.7|32977.6|32919.8|32980.9|32927|32951.6|32898.1|706
1586339400000|2020-04-08 09:50:00|32976.4|32921.1|32994.5|32944.5|32998.5|32946.2|32966.1|32914.6|870
1586339700000|2020-04-08 09:55:00|32998.2|32948.2|32999.2|32941.6|33005.7|32952|32991.5|32935.8|784
1586340000000|2020-04-08 10:00:00|32999.5|32941|32971.2|32916|33022.7|32964.8|32967.9|32913.8|724
1586340300000|2020-04-08 10:05:00|32970.6|32915.4|32999.7|32949.7|32999.7|32949.7|32967.2|32901.7|714
1586340600000|2020-04-08 10:10:00|32999.2|32949.2|33007.3|32957.3|33009.4|32959.4|32990.8|32940.8|594
1586340900000|2020-04-08 10:15:00|33009.3|32959.3|33003.6|32953.6|33010.5|32960.5|32999.8|32949.8|653
1586341200000|2020-04-08 10:20:00|33003.7|32953.7|32991|32941|33007.1|32969.5|32983.5|32934.9|603
1586341500000|2020-04-08 10:25:00|32990|32940|32980.7|32930.7|32994|32955.5|32975.1|32928.3|567
1586341800000|2020-04-08 10:30:00|32980.2|32930.2|32967.6|32917.6|32982.6|32932.6|32959.1|32909.1|669
1586342100000|2020-04-08 10:35:00|32967.7|32917.7|32998.5|32948.5|33000.6|32950.5|32958.3|32908.3|700
1586342400000|2020-04-08 10:40:00|32998|32948|32995.9|32945.9|33011.9|32973.2|32983.3|32944.8|594
1586342700000|2020-04-08 10:45:00|32994.8|32944.8|32987.4|32937.4|32999.1|32963.1|32973.1|32937.2|614
1586343000000|2020-04-08 10:50:00|32987.5|32937.5|32985.6|32935.6|32992.7|32954.4|32966.5|32929.1|546
1586343300000|2020-04-08 10:55:00|32988.9|32938.9|33000.9|32950.9|33013|32972.1|32987.7|32937.7|662
1586343600000|2020-04-08 11:00:00|33000.8|32950.8|33000.3|32947.9|33022.9|32984.1|32986|32932.3|848
1586343900000|2020-04-08 11:05:00|33000.9|32946.6|32994.3|32944.3|33014|32954.9|32984.7|32926.7|859
1586344200000|2020-04-08 11:10:00|32994.1|32944.1|32997.8|32931.5|33015.6|32976.8|32988.9|32895.5|760
1586344500000|2020-04-08 11:15:00|32998.4|32929.6|33024.2|32974.2|33031.5|32981.5|32994.4|32929.6|860
1586344800000|2020-04-08 11:20:00|33024|32974|33004.7|32937|33032|32992|32988.8|32930.2|809
1586345100000|2020-04-08 11:25:00|33001.9|32937.6|33019|32969|33020|32970|32995.9|32926.1|782
1586345400000|2020-04-08 11:30:00|33019.6|32969.6|33023.2|32973.2|33030.8|32980.8|33015.1|32965.1|315
1586345700000|2020-04-08 11:35:00|33023.1|32973.1|33039.3|32989.3|33045.5|33002.6|33020.9|32970.9|640
1586346000000|2020-04-08 11:40:00|33039.4|32989.4|33082.2|33032.2|33088.5|33038.5|33021.7|32981.3|654
1586346300000|2020-04-08 11:45:00|33085.7|33035.7|33103.9|33053.9|33130|33096.5|33085.7|33035.7|376
1586346600000|2020-04-08 11:50:00|33103|33053|33105.3|33055.3|33108.7|33070.3|33082.4|33043.8|628
1586346900000|2020-04-08 11:55:00|33106.5|33056.5|33124.7|33074.7|33129.9|33097.3|33090.5|33053.9|854
1586347200000|2020-04-08 12:00:00|33126.8|33076.8|33059.3|33009.3|33127|33092.6|33048.9|32998.1|926
1586347500000|2020-04-08 12:05:00|33059.9|33009.9|33055.6|33005.6|33069.3|33019.3|33052|33002|943
1586347800000|2020-04-08 12:10:00|33055.7|33005.7|33083.7|33033.7|33121.1|33077.9|33055.7|33005.7|906
1586348100000|2020-04-08 12:15:00|33083.8|33033.8|33074.5|33024.5|33094.2|33049.5|33057.4|33021.8|671
1586348400000|2020-04-08 12:20:00|33074.1|33024.1|33063|33013|33080.5|33043.7|33039.7|32999.2|795
1586348700000|2020-04-08 12:25:00|33062.8|33012.8|33081.4|33031.4|33095.4|33060.2|33046.1|33011.5|745
1586349000000|2020-04-08 12:30:00|33081|33031|33082.8|33032.8|33100.4|33067.2|33058.1|33027.8|724
1586349300000|2020-04-08 12:35:00|33082.1|33032.1|33079|33029|33088.6|33048.4|33062.2|33019|660
1586349600000|2020-04-08 12:40:00|33079.1|33029.1|33056.9|33006.9|33085.2|33050|33041.1|33004.7|574
1586349900000|2020-04-08 12:45:00|33058.4|33008.4|33013.9|32993.9|33063.5|33024.3|33012.9|32973.8|728
1586350200000|2020-04-08 12:50:00|33014|32994|33102.4|33052.4|33105.6|33070.2|33003.6|32953.6|530
1586350500000|2020-04-08 12:55:00|33092.3|33072.3|33106.3|33086.3|33119|33086.6|33064.6|33027.7|676
1586350800000|2020-04-08 13:00:00|33106.5|33086.5|33068|33048|33117.5|33087.2|33066.3|33028.6|589
1586351100000|2020-04-08 13:05:00|33068.5|33048.5|33041.5|33021.5|33087.7|33048.6|33030|32991.2|794
1586351400000|2020-04-08 13:10:00|33041.8|33021.8|33056.4|33006.4|33064.3|33029.8|33036.1|32994.5|692
1586351700000|2020-04-08 13:15:00|33056.5|33006.5|33016.3|32966.3|33057.9|33007.9|32994.5|32937.2|959
1586352000000|2020-04-08 13:20:00|33016.2|32966.2|32971.7|32901.8|33020.6|32976.5|32965.3|32901.8|789
1586352300000|2020-04-08 13:25:00|32975.4|32901.9|32939.5|32878.9|32981|32927.1|32919.3|32850.7|976
1586352600000|2020-04-08 13:30:00|32935|32878.1|32926|32870.8|32944.2|32891.8|32909.1|32845.3|989
1586352900000|2020-04-08 13:35:00|32926.2|32871|32933.6|32883.6|32948.4|32908.7|32918.4|32868.4|856
1586353200000|2020-04-08 13:40:00|32934.7|32884.7|32930|32877|32938.1|32885.7|32918.2|32866.7|881
1586353500000|2020-04-08 13:45:00|32930.3|32878.1|32909|32859|32933.3|32883.3|32900.6|32850.6|785
1586353800000|2020-04-08 13:50:00|32908.6|32858.6|32961.6|32911.6|32972.5|32922.5|32903.7|32853.7|891
1586354100000|2020-04-08 13:55:00|32961.9|32911.9|32958.5|32908.5|32982.4|32943.9|32950.7|32900.7|879
1586354400000|2020-04-08 14:00:00|32959.2|32909.2|32980.2|32930.2|32982|32932|32929.8|32879.8|902
1586354700000|2020-04-08 14:05:00|32979.7|32929.7|32975.6|32915.8|32995.5|32942.3|32961.3|32898.6|1006
1586355000000|2020-04-08 14:10:00|32979.2|32913.5|32987.7|32937.7|33008.6|32958.6|32970.6|32905.1|917
1586355300000|2020-04-08 14:15:00|32987.4|32937.4|32988.8|32938.8|33007.5|32956.5|32974.6|32924.6|950
1586355600000|2020-04-08 14:20:00|32988.5|32938.5|32985.4|32935.4|32991.7|32941.7|32977|32927|691
1586355900000|2020-04-08 14:25:00|32988.1|32938.1|32988.4|32938.4|32998.3|32948.3|32983.6|32933.6|769
1586356200000|2020-04-08 14:30:00|32990.4|32940.4|32952.3|32902.3|32995.8|32948.4|32934.4|32894.8|650
1586356500000|2020-04-08 14:35:00|32953.4|32903.4|32956.5|32936.5|32971.4|32937.7|32937.2|32903.4|622
1586356800000|2020-04-08 14:40:00|32956.2|32936.2|32994.4|32944.4|33011.8|32961.8|32952.8|32932.1|634
1586357100000|2020-04-08 14:45:00|32994.6|32944.6|33008|32958|33016.8|32966.8|32985.2|32935.2|685
1586357400000|2020-04-08 14:50:00|33008.1|32958.1|33028.9|32978.9|33031.2|32985.4|32976|32928.4|752
1586357700000|2020-04-08 14:55:00|33028.8|32978.8|33047.3|32997.3|33080.5|33045.4|33016.6|32978.2|1024
1586358000000|2020-04-08 15:00:00|33047.4|32997.4|33058.3|33008.3|33078.7|33043.5|33029.5|32991.1|766
1586358300000|2020-04-08 15:05:00|33057.4|33007.4|33055.4|33005.4|33078.6|33028.6|33020.9|32987.7|694
1586358600000|2020-04-08 15:10:00|33056.6|33006.6|33027.5|32977.5|33058.7|33008.7|33010.8|32976|739
1586358900000|2020-04-08 15:15:00|33027.9|32977.9|33007.6|32987.6|33032.2|32997.8|33004.3|32970|691
1586359200000|2020-04-08 15:20:00|33007.7|32987.7|32980.8|32930.8|33017.7|32988.6|32949.6|32912.8|563
1586359500000|2020-04-08 15:25:00|32961.4|32911.4|32950.1|32930.1|32981.7|32941.3|32944.5|32894.5|506
1586359800000|2020-04-08 15:30:00|32950|32930|32955.3|32905.3|32980|32937.9|32930.5|32894.2|755
1586360100000|2020-04-08 15:35:00|32955.5|32905.5|32922.6|32902.6|32973.9|32923.9|32918.1|32882.7|644
1586360400000|2020-04-08 15:40:00|32922.4|32902.4|32920.7|32870.7|32967.7|32917.7|32913.1|32867.8|668
1586360700000|2020-04-08 15:45:00|32921.9|32871.9|32938.1|32888.1|32972.3|32911.9|32900.8|32859.2|713
1586361000000|2020-04-08 15:50:00|32937.5|32887.5|32960|32910|32978.5|32926.9|32934.8|32884.8|1032
1586361300000|2020-04-08 15:55:00|32959.1|32909.1|32970.2|32920.2|32996.7|32941.2|32951.3|32900.9|1172
1586361600000|2020-04-08 16:00:00|32969.9|32919.9|32982|32929.6|32982|32929.6|32965.1|32913.1|946
1586361900000|2020-04-08 16:05:00|32978.7|32928.7|32992.7|32942.7|33009.7|32953.4|32975.4|32921.8|938
1586362200000|2020-04-08 16:10:00|32992.3|32942.3|32994.6|32935.8|33016.3|32955.9|32980.3|32922.3|943
1586362500000|2020-04-08 16:15:00|32997.6|32938.4|33002.5|32952.5|33010.9|32960.9|32985.7|32933.3|845
1586362800000|2020-04-08 16:20:00|33003.2|32953.2|32990.3|32940.3|33007|32957|32983.4|32932.1|733
1586363100000|2020-04-08 16:25:00|32989.9|32939.9|33005.9|32955.9|33009.8|32967.7|32976.4|32933.7|646
1586363400000|2020-04-08 16:30:00|33006.6|32956.6|32986|32936|33011|32971.8|32974.4|32930.9|674
1586363700000|2020-04-08 16:35:00|32986.2|32936.2|32953.3|32903.3|32987.4|32944|32947.5|32897.5|680
1586364000000|2020-04-08 16:40:00|32953.1|32903.1|32947.4|32927.4|32962.6|32928.2|32935.9|32895.5|488
1586364300000|2020-04-08 16:45:00|32947.3|32927.3|32953.9|32903.9|32960.9|32927.3|32936.3|32899.3|544
1586364600000|2020-04-08 16:50:00|32953.6|32903.6|32989.9|32932.1|32990.5|32935.5|32940.7|32902.5|601
1586364900000|2020-04-08 16:55:00|32989.7|32931.1|32967.4|32917.4|32990|32937.7|32951.4|32902.2|989
1586365200000|2020-04-08 17:00:00|32967.5|32912.8|32978.2|32916.9|32984.7|32930.6|32952.5|32899.5|822
1586365500000|2020-04-08 17:05:00|32976|32920.6|32992.2|32934.8|33007.9|32941.3|32973.6|32911.2|1070
1586365800000|2020-04-08 17:10:00|32993.2|32934.4|32987.1|32928.7|33007.5|32954.3|32982.5|32912.5|1183
1586366100000|2020-04-08 17:15:00|32988.2|32930.3|32983.9|32929.3|33001.1|32947.7|32978.1|32915.9|904
1586366400000|2020-04-08 17:20:00|32984.7|32929.9|32990.8|32929.8|33008.7|32948.5|32978.8|32919.5|1113
1586366700000|2020-04-08 17:25:00|32990.9|32930.2|32995|32934.1|33016.7|32947.9|32974.3|32912.8|1197
1586367000000|2020-04-08 17:30:00|32994.8|32932.1|32999.6|32949|33025.7|32949|32980.6|32914.7|1199
1586367300000|2020-04-08 17:35:00|33000.6|32948.7|32971.5|32921.5|33009|32953.2|32956|32907.3|780
1586367600000|2020-04-08 17:40:00|32971.1|32921.1|32972.4|32922.4|32990.3|32936.3|32955.4|32900.1|587
1586367900000|2020-04-08 17:45:00|32972.7|32922.7|32978.3|32920.6|32987.6|32929.8|32961.1|32906.3|584
1586368200000|2020-04-08 17:50:00|32979.6|32920.4|32973.5|32920.7|32996.9|32936.8|32967.4|32913.6|667
1586368500000|2020-04-08 17:55:00|32968.4|32918.2|33005.6|32939.9|33054.8|32989.1|32968.4|32916.6|848
1586368800000|2020-04-08 18:00:00|33005.9|32939|33028.7|32971.2|33038.8|32983.5|32999.1|32930.1|666
1586369100000|2020-04-08 18:05:00|33029|32971.7|33016.3|32966.3|33029.2|32981.1|32998.2|32959.2|587
1586369400000|2020-04-08 18:10:00|33016.2|32966.2|33000.1|32980.1|33017.4|32980.5|32992.2|32954.4|562
1586369700000|2020-04-08 18:15:00|33000.2|32980.2|32997.4|32947.4|33017.5|32980.2|32984.1|32946.3|676
1586370000000|2020-04-08 18:20:00|32998.4|32948.4|32990.2|32970.2|33007|32971.5|32987.1|32942.4|561
1586370300000|2020-04-08 18:25:00|32990.3|32970.3|32999.2|32949.2|33009.8|32970.5|32977.8|32940.6|479
1586370600000|2020-04-08 18:30:00|32998.5|32948.5|32997|32947|33005.1|32969|32981.8|32943.4|540
1586370900000|2020-04-08 18:35:00|32997.9|32947.9|32990.1|32940.1|33000.4|32963.7|32974.6|32936.8|451
1586371200000|2020-04-08 18:40:00|32990|32940|32995.6|32945.6|33006.5|32967.2|32977.1|32938.2|482
1586371500000|2020-04-08 18:45:00|32995.4|32945.4|32996.2|32946.2|32999.3|32965.6|32973.9|32936.4|527
1586371800000|2020-04-08 18:50:00|32996.9|32946.9|33003.9|32953.9|33004.6|32961.8|32978.1|32938.1|491
1586372100000|2020-04-08 18:55:00|33003.8|32953.8|33020.7|32970.7|33021.9|32982.5|32997.3|32952.3|593
1586372400000|2020-04-08 19:00:00|33020.8|32970.8|32996.3|32976.3|33020.8|32980.5|32993.5|32953.1|482
1586372700000|2020-04-08 19:05:00|32996.8|32976.8|33011.7|32961.7|33013.4|32980.3|32993.4|32952.5|454
1586373000000|2020-04-08 19:10:00|33011.9|32961.9|33009.3|32959.3|33022.6|32989|33006.5|32959.1|458
1586373300000|2020-04-08 19:15:00|33009.6|32959.6|33006.4|32956.4|33015.4|32979.7|32996|32955.3|405
1586373600000|2020-04-08 19:20:00|33006.8|32956.8|33012.4|32962.4|33012.5|32977.4|32992.4|32954|469
1586373900000|2020-04-08 19:25:00|33011.9|32961.9|33020.2|32970.2|33020.9|32987.5|33000.4|32960.3|443
1586374200000|2020-04-08 19:30:00|33020.1|32970.1|33021.2|32971.2|33028|32992.1|33011.2|32963.2|526
1586374500000|2020-04-08 19:35:00|33021.3|32971.3|33044.1|32989.8|33046.3|33010.6|33016.3|32967.8|639
1586374800000|2020-04-08 19:40:00|33044.5|32990.3|33041.9|32988|33049.4|33015.6|33028.6|32979.5|627
1586375100000|2020-04-08 19:45:00|33042.7|32987.7|33130.8|33012.3|33144.4|33022.5|33023.5|32977.7|688
1586375400000|2020-04-08 19:50:00|33129.5|33010.3|33098.9|32952.2|33132.1|33035.3|33067.2|32943.3|1058
1586375700000|2020-04-08 19:55:00|33102.3|32951.2|33095.5|32967.1|33127.6|32983.2|33078.3|32950.6|696
1586376000000|2020-04-08 20:00:00|33108.4|32964.9|33055.2|32977.3|33116.9|33008.7|33042.1|32964.9|766
1586376300000|2020-04-08 20:05:00|33059.2|32971|33056.2|32975.4|33068.1|32996.4|33041.5|32969|687
1586376600000|2020-04-08 20:10:00|33055.4|32973.9|33057.1|32983.1|33081.2|32999.3|33036.7|32964.7|698
1586376900000|2020-04-08 20:15:00|33061.6|32980.3|33050.8|32995.5|33074.1|32999.6|33050.1|32970|502
1586377200000|2020-04-08 20:20:00|33051.4|32994.2|33066.3|32991.7|33080.2|33006.5|33048.9|32973.2|387
1586377500000|2020-04-08 20:25:00|33063.4|32993|33070.4|32983.9|33088.6|32999.4|33052.5|32960.6|443
1586377800000|2020-04-08 20:30:00|33064.4|32982.2|33061.6|32992.3|33082.4|33004.5|33052.4|32978.8|509
1586378100000|2020-04-08 20:35:00|33065.1|32994.3|33083.7|33020.1|33106|33034|33064.1|32977.4|468
1586378400000|2020-04-08 20:40:00|33089.6|33013.1|33082|33016|33105|33029.2|33068|32995.3|362
1586378700000|2020-04-08 20:45:00|33082.9|33017|33084|32979.7|33101|33017|33039.4|32935.2|558
1586379000000|2020-04-08 20:50:00|33081.2|32979|33078.7|32957.3|33098.1|32986.3|33068.4|32955.8|484
1586379300000|2020-04-08 20:55:00|33079.7|32957.2|33090.7|32976.6|33123.3|32995.5|33061.4|32938.2|395
1586379600000|2020-04-08 21:00:00|33102.6|32943.3|33090.6|32928.6|33103.3|32949.8|33076.2|32914.2|73
1586379900000|2020-04-08 21:05:00|33102|32940|33058.2|32896.2|33105|32943|33040.9|32878.9|144
1586380200000|2020-04-08 21:10:00|33058.6|32896.6|33096.4|32934.4|33110.8|32948.8|33050.5|32888.5|242
1586380500000|2020-04-08 21:15:00|33095.4|32933.4|33108.5|32959.4|33113|32960.1|33086.2|32929.3|253
1586380800000|2020-04-08 21:20:00|33107.3|32956.1|33105.8|32943.8|33112.1|32958.6|33073.6|32930.3|242
1586381100000|2020-04-08 21:25:00|33105.7|32943.7|33108|32946|33115.8|32969.6|33080.5|32932.7|163
1586381400000|2020-04-08 21:30:00|33094.4|32932.4|33068.6|32941.4|33111.3|32977|33068.6|32932.4|80
1586381700000|2020-04-08 21:35:00|33077.6|32936|33104.4|32953.8|33109|32977|33068.6|32933.7|91
1586382000000|2020-04-08 21:40:00|33106.7|32953.9|33092.8|32943.1|33107.8|32968.9|33060.4|32934.4|200
1586382300000|2020-04-08 21:45:00|33088.3|32940.4|33101.3|32939.3|33106.7|32971|33079.3|32927.3|220
1586382600000|2020-04-08 21:50:00|33081.9|32939.4|33092.3|32942.6|33109.3|32971|33068.6|32916.3|182
1586382900000|2020-04-08 21:55:00|33084.2|32941.1|33103.8|32960.7|33106|32983|33068.6|32923.9|184
1586383200000|2020-04-08 22:00:00|33103.7|32960.6|33107.9|32945.9|33109.3|32970|33070.2|32933.8|362
1586383500000|2020-04-08 22:05:00|33107.7|32945.7|33089.8|32927.8|33120.4|32979.3|33071.6|32909.6|389
1586383800000|2020-04-08 22:10:00|33090.4|32928.4|33083.7|32921.7|33105.4|32943.4|33069.8|32908.4|205
1586384100000|2020-04-08 22:15:00|33085.2|32923.2|33091.1|32929.1|33101.6|32939.6|33076|32914|371
1586384400000|2020-04-08 22:20:00|33089.4|32927.4|33088.5|32926.5|33102.1|32952.6|33072|32910.6|492
1586384700000|2020-04-08 22:25:00|33086.7|32924.7|33085|32923|33101.9|32944.9|33064.7|32902.7|478
1586385000000|2020-04-08 22:30:00|33084.6|32922.6|33104.3|32942.3|33137.4|32975.4|33077.7|32915.7|430
1586385300000|2020-04-08 22:35:00|33104.4|32942.4|33103|32941|33115.9|32953.9|33083.1|32921.1|276
1586385600000|2020-04-08 22:40:00|33106.9|32944.9|33105.6|32943.6|33118.3|32956.3|33074.3|32912.3|224
1586385900000|2020-04-08 22:45:00|33105.7|32943.7|33108.4|32946.4|33116.7|32954.7|33083.1|32921.1|239
1586386200000|2020-04-08 22:50:00|33106.4|32944.4|33114.6|32952.6|33119.8|32957.8|33088.1|32926.1|252
1586386500000|2020-04-08 22:55:00|33113.8|32951.8|33106.1|32944.1|33117.5|32955.5|33077.1|32915.1|211
1586386800000|2020-04-08 23:00:00|33077.1|32915.1|33121.4|32959.4|33129.6|32967.6|33077.1|32915.1|404
1586387100000|2020-04-08 23:05:00|33120.7|32958.7|33122.2|32960.2|33126.4|32964.4|33097.3|32935.3|305
1586387400000|2020-04-08 23:10:00|33123.2|32961.2|33113.5|32951.5|33126.6|32964.6|33089.9|32927.9|395
1586387700000|2020-04-08 23:15:00|33115.6|32953.6|33113.7|32951.7|33119.8|32957.8|33092|32930|369
1586388000000|2020-04-08 23:20:00|33112.2|32950.2|33116.6|32954.6|33122|32960|33092.4|32930.4|381
1586388300000|2020-04-08 23:25:00|33118.1|32956.1|33117.7|32955.7|33121.1|32959.1|33096.1|32934.1|289
1586388600000|2020-04-08 23:30:00|33115.3|32953.3|33113.6|32951.6|33123.2|32961.2|33095.7|32933.7|351
1586388900000|2020-04-08 23:35:00|33099.8|32937.8|33109.8|32947.8|33122|32960|33093.9|32931.9|233
1586389200000|2020-04-08 23:40:00|33112.6|32950.6|33114.8|32952.8|33120.7|32958.7|33090.2|32928.2|318
1586389500000|2020-04-08 23:45:00|33118.3|32956.3|33110.2|32948.2|33120|32958|33092.5|32930.5|309
1586389800000|2020-04-08 23:50:00|33101.6|32939.6|33112.4|32950.4|33120.1|32958.1|33098.5|32936.5|315
1586390100000|2020-04-08 23:55:00|33099.6|32937.6|33105.4|32943.4|33117.5|32955.5|33090|32928|314
1586390400000|2020-04-09 00:00:00|33105.6|32943.6|33092.1|32930.1|33120|32958|33087.7|32925.7|379
1586390700000|2020-04-09 00:05:00|33098.5|32936.5|33104.4|32942.4|33120|32958|33078.3|32916.3|311
1586391000000|2020-04-09 00:10:00|33106.4|32944.4|33114.7|32952.7|33123.4|32961.4|33078.3|32916.3|313
1586391300000|2020-04-09 00:15:00|33116.3|32954.3|33128.4|32966.4|33151|32990.5|33083.8|32921.8|524
1586391600000|2020-04-09 00:20:00|33126.3|32964.3|33136|32974|33141.3|32979.3|33118.8|32956.8|458
1586391900000|2020-04-09 00:25:00|33136.1|32974.1|33124.3|32962.3|33144.5|32982.5|33112.7|32950.7|415
1586392200000|2020-04-09 00:30:00|33124.5|32962.5|33121.7|32959.7|33135|32973|33111.4|32949.4|464
1586392500000|2020-04-09 00:35:00|33122.5|32960.5|33118.4|32956.4|33128.3|32966.3|33101.4|32939.4|472
1586392800000|2020-04-09 00:40:00|33118.2|32956.2|33110.1|32948.1|33130.3|32968.3|33100.7|32938.7|517
1586393100000|2020-04-09 00:45:00|33111.5|32949.5|33106.5|32944.5|33123.5|32961.5|33092.1|32930.1|497
1586393400000|2020-04-09 00:50:00|33106.1|32944.1|33096.6|32934.6|33112.6|32950.6|33076.1|32914.1|703
1586393700000|2020-04-09 00:55:00|33097.4|32935.4|33108.1|32946.1|33125.5|32963.5|33080.4|32920.8|648
1586394000000|2020-04-09 01:00:00|33104.1|32942.1|33098.4|32936.4|33115.8|32958.1|33074.4|32912.4|610
1586394300000|2020-04-09 01:05:00|33099.2|32937.2|33115.4|32953.4|33124.6|32962.6|33079.3|32923.2|606
1586394600000|2020-04-09 01:10:00|33115.7|32953.7|33109|32948.7|33128.2|32969.8|33095.2|32940.2|538
1586394900000|2020-04-09 01:15:00|33110.4|32949.8|33044.3|32927.5|33110.4|32957|33012.6|32912.1|584
1586395200000|2020-04-09 01:20:00|33039.7|32919.3|33054.2|32927|33060|32948|33012.6|32913.9|435
1586395500000|2020-04-09 01:25:00|33054.6|32927.4|33056.1|32930.5|33058.7|32943|33024.2|32912.1|420
1586395800000|2020-04-09 01:30:00|33055.5|32929.9|33070.3|32946.2|33072|32951.4|33036.5|32924.1|653
1586396100000|2020-04-09 01:35:00|33061.6|32936.7|33077.6|32952.8|33080.7|32963.9|33052|32936.7|646
1586396400000|2020-04-09 01:40:00|33075.1|32950.3|33089.4|32964.8|33096.7|32977.2|33057.8|32947.3|650
1586396700000|2020-04-09 01:45:00|33088.9|32966.1|33094.9|32969.9|33099.7|32986|33066.2|32956.4|535
1586397000000|2020-04-09 01:50:00|33095.2|32971.2|33081.1|32960.5|33098.9|32977.3|33071.5|32949.9|482
1586397300000|2020-04-09 01:55:00|33086.5|32960.4|33091.7|32972|33093.8|32974.3|33062.7|32950.9|559
1586397600000|2020-04-09 02:00:00|33093.2|32973.2|33099.4|32977.8|33100|32983.7|33060.7|32959.4|535
1586397900000|2020-04-09 02:05:00|33099.9|32980.2|33105.3|32983.2|33105.4|32988.4|33078.1|32967.7|476
1586398200000|2020-04-09 02:10:00|33102.4|32980.8|33087.4|32971.2|33106.9|32988.3|33075.8|32962.6|482
1586398500000|2020-04-09 02:15:00|33086.2|32970.7|33095.9|32969.7|33099.4|32987|33069.3|32959.8|440
1586398800000|2020-04-09 02:20:00|33066.1|32963|33090.5|32969.7|33100.5|32983.7|33063.6|32956.2|463
1586399100000|2020-04-09 02:25:00|33087|32965.5|33091.6|32959.8|33101.2|32986|33063.6|32959.7|344
1586399400000|2020-04-09 02:30:00|33078.6|32955.6|33052.4|32963|33094.5|32984|33052.4|32955.6|389
1586399700000|2020-04-09 02:35:00|33065.2|32951.8|33085.6|32973.2|33095|32978.7|33063.6|32951.8|414
1586400000000|2020-04-09 02:40:00|33085.8|32968.4|33108|32987.7|33109.8|32993.9|33068.6|32956.2|497
1586400300000|2020-04-09 02:45:00|33101.5|32976.8|33092.8|32974.8|33112.5|33002|33085.7|32971.9|499
1586400600000|2020-04-09 02:50:00|33091.9|32973.8|33094.8|32975.5|33105|32995|33077.1|32965.9|391
1586400900000|2020-04-09 02:55:00|33094.7|32975.3|33086|32967.9|33095.6|32981.9|33070.6|32960.7|380
1586401200000|2020-04-09 03:00:00|33082.6|32961.9|33098.2|32984.9|33102.7|32989|33069.5|32960.6|362
1586401500000|2020-04-09 03:05:00|33098.1|32985.3|33088.5|32977.1|33105.3|32991.4|33074.2|32963.3|401
1586401800000|2020-04-09 03:10:00|33090.2|32982.2|33088.1|32972.4|33098.1|32985.9|33066.3|32960.4|362
1586402100000|2020-04-09 03:15:00|33089.3|32972.5|33080.1|32968.4|33097.6|32982.6|33067.8|32960.4|389
1586402400000|2020-04-09 03:20:00|33077.5|32968.1|33074.4|32953.6|33094.6|32978|33056.1|32946.7|399
1586402700000|2020-04-09 03:25:00|33074.6|32954.3|33059|32947.9|33075.7|32961.9|33044.8|32939.7|554
1586403000000|2020-04-09 03:30:00|33069.2|32956.3|33064.3|32951.9|33078.7|32961.7|33050.5|32939|562
1586403300000|2020-04-09 03:35:00|33062|32947.7|33061.1|32949.5|33075.7|32957.9|33033.8|32934.4|383
1586403600000|2020-04-09 03:40:00|33057|32946.7|33055|32939.9|33069.9|32955.9|33026.4|32934.8|462
1586403900000|2020-04-09 03:45:00|33048.4|32937.9|33039.5|32942|33066.7|32952.3|33021|32923.9|484
1586404200000|2020-04-09 03:50:00|33038|32940.8|33038.1|32940.9|33056|32955|33020.3|32930.1|483
1586404500000|2020-04-09 03:55:00|33046.3|32938.4|33051.4|32947.9|33057|32953.6|33020.3|32935.2|503
1586404800000|2020-04-09 04:00:00|33052.7|32945|33044.8|32939.6|33052.7|32950.6|33022.5|32930.1|393
1586405100000|2020-04-09 04:05:00|33043|32939.4|33030|32944.4|33053.2|32947.7|33020.1|32926.6|416
1586405400000|2020-04-09 04:10:00|33023|32935.8|33045|32944.3|33054.2|32949.3|33021.2|32927.1|392
1586405700000|2020-04-09 04:15:00|33046.6|32945.3|33046.4|32945.8|33058.7|32951.9|33023|32930.8|395
1586406000000|2020-04-09 04:20:00|33044.8|32942|33051.5|32941.6|33055.9|32952|33027|32936.2|373
1586406300000|2020-04-09 04:25:00|33036.9|32948.1|33054.4|32940.8|33070|32960|33026.5|32934.9|307
1586406600000|2020-04-09 04:30:00|33054.7|32940.7|33035.9|32932.6|33062.7|32955.2|33005.8|32919.6|479
1586406900000|2020-04-09 04:35:00|33038.3|32932|33041.9|32935.1|33053|32950|33012.5|32925.4|377
1586407200000|2020-04-09 04:40:00|33030.2|32936|33059.7|32932.1|33065.2|32945.3|33018|32915.9|488
1586407500000|2020-04-09 04:45:00|33059.1|32931|33046|32942.4|33065.5|32950.5|33022.6|32920.3|403
1586407800000|2020-04-09 04:50:00|33044.2|32939.5|33065|32941.6|33067|32965|33023.4|32927.7|417
1586408100000|2020-04-09 04:55:00|33047.9|32943.2|33040|32939.2|33068|32956|33025.2|32929|537
1586408400000|2020-04-09 05:00:00|33040.5|32939.9|33059.2|32938.9|33066.6|32963|33032.1|32912|527
1586408700000|2020-04-09 05:05:00|33045.1|32940.2|33049.8|32943.4|33058.7|32952.8|33030.9|32921.6|401
1586409000000|2020-04-09 05:10:00|33039.8|32941.6|33050.3|32939.7|33059.4|32954.9|33036.2|32924.5|408
1586409300000|2020-04-09 05:15:00|33055.7|32942.6|33046.6|32941.3|33059.6|32958.6|33033.8|32930.1|410
1586409600000|2020-04-09 05:20:00|33047.9|32946|33050.8|32940.2|33060.1|32953.1|33034.5|32930.9|424
1586409900000|2020-04-09 05:25:00|33040.6|32938.7|33056.4|32943.1|33057|32951.3|33023.1|32927|374
1586410200000|2020-04-09 05:30:00|33056.3|32941.5|33051|32938.6|33056.3|32949.5|33033.1|32929.2|407
1586410500000|2020-04-09 05:35:00|33050.3|32941.6|33041.4|32940.3|33054.1|32949.8|33031.8|32924.2|386
1586410800000|2020-04-09 05:40:00|33040.5|32941|33047|32938.3|33060.2|32954|33028.8|32932.2|450
1586411100000|2020-04-09 05:45:00|33032.2|32940.5|33062.3|32954|33068.1|32969.6|33032.2|32934.4|432
1586411400000|2020-04-09 05:50:00|33063.6|32952.1|33067.5|32961|33071.3|32969.8|33043.5|32949.2|508
1586411700000|2020-04-09 05:55:00|33061.4|32962.6|33067.1|32961.1|33078|32975.6|33052.5|32952.8|524
1586412000000|2020-04-09 06:00:00|33063.2|32964.1|33077.9|32968.7|33093.4|32987.3|33032.8|32916.8|861
1586412300000|2020-04-09 06:05:00|33077.7|32969.9|33101.6|32996.3|33115.7|33027|33032.5|32918.9|888
1586412600000|2020-04-09 06:10:00|33099.7|32998.9|33062.9|32942.2|33112.9|33007.4|33032.9|32924|947
1586412900000|2020-04-09 06:15:00|33065.4|32944.2|33089|32969.5|33102.1|32981|33038.5|32939.1|794
1586413200000|2020-04-09 06:20:00|33091.7|32969.9|33075.4|32956.2|33110.9|32993|33047.2|32944|746
1586413500000|2020-04-09 06:25:00|33074.6|32955.5|33060.6|32957.4|33082.7|32976.8|33026|32924|840
1586413800000|2020-04-09 06:30:00|33055.8|32955.5|33048.2|32963.7|33063.6|32973.3|33021.4|32929|825
1586414100000|2020-04-09 06:35:00|33046.3|32961.4|33013.7|32960.8|33050.3|32964.6|32989.2|32936|929
1586414400000|2020-04-09 06:40:00|33014.1|32960.3|33039.6|32989.6|33040.4|33000.3|32999.8|32949.5|672
1586414700000|2020-04-09 06:45:00|33040.7|32990.7|32997.8|32977.8|33040.7|33004.1|32994.8|32959.5|659
1586415000000|2020-04-09 06:50:00|32997.6|32977.6|32989.7|32969.7|33014.1|32979.9|32986.4|32955.4|606
1586415300000|2020-04-09 06:55:00|32988.1|32968.1|32986.6|32936.6|33008.2|32974.2|32973.3|32923.3|688
1586415600000|2020-04-09 07:00:00|32984.9|32934.9|32966.7|32946.7|32991.3|32953.7|32942.6|32906.5|971
1586415900000|2020-04-09 07:05:00|32967.1|32947.1|32965|32945|32992.9|32959|32961.5|32928.7|698
1586416200000|2020-04-09 07:10:00|32965.1|32945.1|32945|32895|32972.1|32945.2|32939.8|32889.8|674
1586416500000|2020-04-09 07:15:00|32944.1|32894.1|32882.7|32832.7|32946.5|32898|32875.9|32825.9|849
1586416800000|2020-04-09 07:20:00|32882.6|32832.6|32864.1|32814.1|32886.5|32836.5|32843|32775.5|922
1586417100000|2020-04-09 07:25:00|32864|32813.7|32855.2|32805.2|32868.6|32818.6|32850.6|32800.6|876
1586417400000|2020-04-09 07:30:00|32861.9|32811.9|32869|32849|32883.8|32850.5|32853|32809.8|615
1586417700000|2020-04-09 07:35:00|32868.7|32848.7|32877|32827|32885.1|32851.7|32844|32805.3|777
1586418000000|2020-04-09 07:40:00|32876.8|32826.8|32839.1|32819.1|32880.8|32848.1|32837.6|32801.7|732
1586418300000|2020-04-09 07:45:00|32839.6|32819.6|32837.4|32817.4|32863.2|32830.5|32837.2|32803.7|721
1586418600000|2020-04-09 07:50:00|32838.3|32818.3|32833.8|32783.8|32859.7|32823.7|32813.3|32775.4|781
1586418900000|2020-04-09 07:55:00|32834.6|32784.6|32845.4|32795.4|32860.3|32820.5|32820.6|32783|782
1586419200000|2020-04-09 08:00:00|32845.8|32795.8|32847.3|32797.3|32858.1|32821.3|32823.5|32786.8|798
1586419500000|2020-04-09 08:05:00|32847|32797|32866.8|32816.8|32866.9|32831.9|32831.4|32795|684
1586419800000|2020-04-09 08:10:00|32864.2|32814.2|32850.6|32830.6|32874.7|32841.4|32845.5|32807.5|760
1586420100000|2020-04-09 08:15:00|32851.2|32831.2|32864|32844|32876.5|32847.1|32850.7|32815.3|661
1586420400000|2020-04-09 08:20:00|32864.1|32844.1|32853.6|32833.6|32879.5|32849.6|32852.2|32818.2|687
1586420700000|2020-04-09 08:25:00|32853.3|32833.3|32856.9|32836.9|32870.7|32837.8|32842|32809.6|696
1586421000000|2020-04-09 08:30:00|32857|32837|32859.7|32809.7|32873.7|32840.4|32844.3|32807.7|699
1586421300000|2020-04-09 08:35:00|32860.7|32810.7|32858.2|32808.2|32865.1|32834.4|32839.5|32802.9|633
1586421600000|2020-04-09 08:40:00|32858.1|32808.1|32865.2|32815.2|32868.8|32830.2|32827|32799.6|669
1586421900000|2020-04-09 08:45:00|32864.5|32814.5|32827.5|32777.5|32868.9|32834.5|32827.5|32777.5|598
1586422200000|2020-04-09 08:50:00|32830.5|32780.5|32833.7|32783.7|32839.1|32796.3|32815.6|32772.9|715
1586422500000|2020-04-09 08:55:00|32833.2|32783.2|32733.2|32683.2|32837.7|32802|32724.2|32681.7|636
1586422800000|2020-04-09 09:00:00|32733.6|32683.6|32731|32711|32754.2|32717.7|32710.2|32674.8|696
1586423100000|2020-04-09 09:05:00|32730.9|32710.9|32752.5|32732.5|32770.5|32734.8|32724.9|32693.2|620
1586423400000|2020-04-09 09:10:00|32751.5|32731.5|32689|32639|32777.7|32742.5|32670.7|32639|643
1586423700000|2020-04-09 09:15:00|32669.5|32614.6|32680.8|32630.8|32716.9|32676.2|32656.3|32606.3|730
1586424000000|2020-04-09 09:20:00|32679.9|32629.9|32616.9|32596.9|32686.8|32639.9|32611.6|32561.6|743
1586424300000|2020-04-09 09:25:00|32631.1|32581.1|32604.2|32554.2|32672.9|32622.9|32545.8|32490.3|828
1586424600000|2020-04-09 09:30:00|32606.7|32556.7|32627.5|32577.5|32642.2|32592.2|32603.9|32556.3|369
1586424900000|2020-04-09 09:35:00|32627.2|32577.2|32601.7|32551.7|32641.1|32603.3|32596|32546|639
1586425200000|2020-04-09 09:40:00|32603.7|32553.7|32629.7|32579.7|32636.3|32597.8|32601|32551|743
1586425500000|2020-04-09 09:45:00|32628.6|32578.6|32613.6|32593.6|32636.7|32598.1|32598.6|32572.1|676
1586425800000|2020-04-09 09:50:00|32613.8|32593.8|32601.9|32551.9|32632.9|32594.1|32584.9|32534.9|768
1586426100000|2020-04-09 09:55:00|32600.5|32550.5|32603.8|32553.8|32620.3|32570.3|32591.1|32541.1|765
1586426400000|2020-04-09 10:00:00|32604|32554|32615.6|32565.6|32622.9|32572.9|32600.6|32550.6|672
1586426700000|2020-04-09 10:05:00|32615.9|32565.9|32586.1|32566.1|32632|32582.7|32580.7|32543.8|615
1586427000000|2020-04-09 10:10:00|32586.4|32566.4|32581.3|32531.3|32617.6|32577.9|32580|32530|481
1586427300000|2020-04-09 10:15:00|32581.8|32531.8|32595.2|32545.2|32597.4|32562|32549.8|32516.8|684
1586427600000|2020-04-09 10:20:00|32594.8|32544.8|32609.1|32559.1|32609.1|32572|32579|32544.4|615
1586427900000|2020-04-09 10:25:00|32608.4|32558.4|32612.4|32562.4|32619.3|32582.8|32596.2|32553|608
1586428200000|2020-04-09 10:30:00|32611.8|32561.8|32627.1|32577.1|32630.2|32592.5|32599.5|32561.8|652
1586428500000|2020-04-09 10:35:00|32627.3|32577.3|32633.5|32613.5|32651.1|32616.2|32612.4|32569.7|647
1586428800000|2020-04-09 10:40:00|32633.3|32613.3|32642.5|32622.5|32660.7|32624.2|32622.8|32572.8|660
1586429100000|2020-04-09 10:45:00|32643.6|32623.6|32636.8|32616.8|32662.3|32627.2|32636.5|32600.3|580
1586429400000|2020-04-09 10:50:00|32637.3|32617.3|32671.6|32651.6|32673.9|32651.6|32632.3|32597.5|675
1586429700000|2020-04-09 10:55:00|32671.8|32651.8|32670.7|32650.7|32703.3|32669.3|32656.7|32619.8|832
1586430000000|2020-04-09 11:00:00|32670.5|32650.5|32680.6|32630.6|32689.2|32651.3|32663.1|32619.1|685
1586430300000|2020-04-09 11:05:00|32680.7|32630.7|32654.6|32604.6|32682.7|32647.5|32630.3|32589.4|679
1586430600000|2020-04-09 11:10:00|32655.2|32605.2|32637.9|32617.9|32665.5|32627|32633.9|32599.7|642
1586430900000|2020-04-09 11:15:00|32637.7|32617.7|32651.9|32631.9|32684|32641.8|32636.5|32606.5|564
1586431200000|2020-04-09 11:20:00|32652.7|32632.7|32677.3|32627.3|32677.3|32640.3|32639.9|32602.3|654
1586431500000|2020-04-09 11:25:00|32678.1|32628.1|32699.9|32649.9|32701.3|32651.3|32678.1|32628.1|310
1586431800000|2020-04-09 11:30:00|32691.1|32641.1|32715|32665|32722|32672|32685.6|32640.7|449
1586432100000|2020-04-09 11:35:00|32718.3|32668.3|32736|32686|32741|32708.7|32707.8|32664.4|651
1586432400000|2020-04-09 11:40:00|32722.8|32702.8|32730.2|32710.2|32743.9|32712.5|32720.9|32687.7|648
1586432700000|2020-04-09 11:45:00|32730.6|32710.6|32745.1|32695.1|32758.4|32722.6|32721.5|32685.3|595
1586433000000|2020-04-09 11:50:00|32745.6|32695.6|32739.9|32689.9|32772.6|32732.3|32721.8|32679.4|706
1586433300000|2020-04-09 11:55:00|32737.8|32687.8|32740.7|32690.7|32743.2|32696.8|32711.3|32671.1|587
1586433600000|2020-04-09 12:00:00|32740.2|32690.2|32734.9|32684.9|32752|32706|32716|32654|981
1586433900000|2020-04-09 12:05:00|32732.5|32682.5|32705.7|32655.7|32750.5|32700.5|32679.4|32611.4|799
1586434200000|2020-04-09 12:10:00|32705.5|32655.5|32669.5|32616.8|32719.7|32668|32625.3|32586.8|897
1586434500000|2020-04-09 12:15:00|32653.9|32603.9|32644.1|32594.1|32671.6|32621.6|32637.2|32587.2|625
1586434800000|2020-04-09 12:20:00|32646.3|32596.3|32626.6|32576.6|32648.6|32598.6|32607.2|32567|993
1586435100000|2020-04-09 12:25:00|32626.2|32576.2|32617.9|32567.9|32631.4|32595.6|32588.1|32552.8|495
1586435400000|2020-04-09 12:30:00|32605.5|32555.5|32590|32540|32629.8|32579.8|32590|32540|636
1586435700000|2020-04-09 12:35:00|32590.4|32540.4|32603.9|32553.9|32613.8|32563.8|32586.7|32536.7|905
1586436000000|2020-04-09 12:40:00|32603.8|32553.8|32593.9|32543.9|32605.6|32566.3|32577.2|32539.5|870
1586436300000|2020-04-09 12:45:00|32594.6|32544.6|32560.3|32510.3|32596.9|32562.6|32544.6|32501.8|922
1586436600000|2020-04-09 12:50:00|32560.4|32510.4|32558.1|32508.1|32594.7|32552.4|32536.6|32491.2|784
1586436900000|2020-04-09 12:55:00|32558.5|32508.5|32532.5|32482.5|32561.7|32511.7|32507.4|32457.4|816
1586437200000|2020-04-09 13:00:00|32530.2|32480.2|32582.8|32532.8|32588.4|32538.4|32513.7|32463.7|1046
1586437500000|2020-04-09 13:05:00|32581.5|32531.5|32531.7|32481.7|32591.5|32547.3|32524.7|32473.7|1051
1586437800000|2020-04-09 13:10:00|32533.5|32483.5|32452.7|32432.7|32536.1|32486.1|32445|32402.3|1082
1586438100000|2020-04-09 13:15:00|32452.4|32432.4|32458.6|32408.6|32490|32445.2|32438.6|32402.6|896
1586438400000|2020-04-09 13:20:00|32459.9|32409.9|32402.3|32352.3|32459.9|32423.5|32375.9|32336.3|946
1586438700000|2020-04-09 13:25:00|32403.6|32353.6|32356.5|32306.5|32403.6|32362.4|32333.6|32304.4|961
1586439000000|2020-04-09 13:30:00|32356.3|32306.3|32360.4|32310.4|32388.7|32353.3|32339.8|32304|992
1586439300000|2020-04-09 13:35:00|32359.1|32309.1|32339.7|32289.7|32364.6|32328.4|32301.5|32259.7|910
1586439600000|2020-04-09 13:40:00|32336.6|32286.6|32297.5|32277.5|32345.3|32295.3|32297.5|32264.2|658
1586439900000|2020-04-09 13:45:00|32297.4|32277.4|32316.2|32296.2|32342.3|32304.7|32284.2|32248.5|954
1586440200000|2020-04-09 13:50:00|32316.1|32296.1|32309.9|32289.9|32344.6|32310.4|32302.4|32267.1|953
1586440500000|2020-04-09 13:55:00|32309.7|32289.7|32337.5|32287.5|32356.9|32318.3|32309.7|32278.9|867
1586440800000|2020-04-09 14:00:00|32338.6|32288.6|32406.1|32356.1|32440.5|32386.5|32313.8|32276.7|988
1586441100000|2020-04-09 14:05:00|32406.2|32356.2|32436.6|32386.6|32473.4|32408|32405.8|32355.8|1009
1586441400000|2020-04-09 14:10:00|32435.9|32385.9|32394.9|32344.9|32437.1|32387.1|32378.4|32333.2|1048
1586441700000|2020-04-09 14:15:00|32396|32346|32402.6|32352.6|32407|32368.2|32381.6|32335.4|989
1586442000000|2020-04-09 14:20:00|32403.2|32353.2|32433.2|32383.2|32435.1|32393.5|32377.7|32342.4|1057
1586442300000|2020-04-09 14:25:00|32433.1|32383.1|32407.1|32357.1|32433.2|32383.2|32382.4|32343.8|1055
1586442600000|2020-04-09 14:30:00|32409|32359|32414.4|32364.4|32418.5|32380|32382.4|32344.8|1051
1586442900000|2020-04-09 14:35:00|32413.6|32363.6|32383|32332.1|32434.5|32384.5|32379.1|32321.9|1080
1586443200000|2020-04-09 14:40:00|32382.7|32328.4|32365.9|32315.9|32395.1|32339.6|32351.5|32301.5|1085
1586443500000|2020-04-09 14:45:00|32364.3|32314.3|32338.5|32288.5|32375|32326.4|32320.6|32281.9|998
1586443800000|2020-04-09 14:50:00|32338.6|32288.6|32377.5|32327.5|32378.4|32328.4|32325.6|32283.1|966
1586444100000|2020-04-09 14:55:00|32374.4|32324.4|32299.6|32279.6|32374.4|32324.4|32290.6|32243.6|641
1586444400000|2020-04-09 15:00:00|32301|32281|32356.7|32306.7|32372.4|32322.4|32300.9|32269.6|831
1586444700000|2020-04-09 15:05:00|32357.3|32307.3|32344.4|32294.4|32380.9|32346|32334.7|32284.7|1068
1586445000000|2020-04-09 15:10:00|32345.5|32295.5|32304.8|32254.8|32347.9|32297.9|32303.3|32253.3|1084
1586445300000|2020-04-09 15:15:00|32304.5|32254.5|32307.5|32257.5|32316|32278.8|32279.5|32237.9|944
1586445600000|2020-04-09 15:20:00|32309.5|32259.5|32313.9|32263.9|32314.8|32274.9|32264.8|32231.1|827
1586445900000|2020-04-09 15:25:00|32313.2|32263.2|32312|32262|32333.6|32290.6|32282.7|32244.3|874
1586446200000|2020-04-09 15:30:00|32313.4|32263.4|32307.1|32287.1|32333.4|32304.1|32296.6|32263.4|717
1586446500000|2020-04-09 15:35:00|32307|32287|32321.2|32271.2|32328.9|32292.5|32297.3|32252|729
1586446800000|2020-04-09 15:40:00|32320.8|32270.8|32305|32255|32322.5|32272.5|32296.1|32246.1|695
1586447100000|2020-04-09 15:45:00|32302.1|32252.1|32283.1|32233.1|32304.2|32254.2|32265.6|32228|702
1586447400000|2020-04-09 15:50:00|32282.7|32232.7|32295.2|32245.2|32298.2|32248.2|32282.4|32232.4|591
1586447700000|2020-04-09 15:55:00|32296.6|32246.6|32308|32258|32313.7|32263.7|32293.3|32243.3|644
1586448000000|2020-04-09 16:00:00|32306|32256|32286.6|32266.6|32326.4|32291.9|32286.6|32250.1|693
1586448300000|2020-04-09 16:05:00|32287|32267|32297.8|32247.8|32315.8|32267|32276.2|32226.2|822
1586448600000|2020-04-09 16:10:00|32298.4|32248.4|32315|32264.2|32324.6|32273.3|32285.4|32235.4|920
1586448900000|2020-04-09 16:15:00|32315.4|32265.4|32301.4|32251.4|32317.7|32267.7|32297.8|32245.4|898
1586449200000|2020-04-09 16:20:00|32301.1|32250.8|32283|32233|32307.4|32257.4|32275.9|32225.9|790
1586449500000|2020-04-09 16:25:00|32290.5|32240.5|32301.7|32239.6|32313|32253.9|32258.5|32208.5|992
1586449800000|2020-04-09 16:30:00|32299.6|32240|32302.7|32241.8|32316.7|32256.7|32292.8|32230.3|1162
1586450100000|2020-04-09 16:35:00|32299.7|32244|32301.1|32241.8|32318|32261.9|32290|32230.9|1119
1586450400000|2020-04-09 16:40:00|32297.7|32240.1|32311.7|32261.7|32314.8|32264.1|32294.2|32232.4|774
1586450700000|2020-04-09 16:45:00|32311.8|32261.8|32315.3|32265.3|32317|32267|32295|32245|649
1586451000000|2020-04-09 16:50:00|32314.7|32264.7|32308.3|32258.3|32322.1|32272.1|32300.8|32250.8|662
1586451300000|2020-04-09 16:55:00|32308.4|32258.4|32294.3|32244.3|32310.6|32268.6|32278.6|32235.5|692
1586451600000|2020-04-09 17:00:00|32294.2|32244.2|32314.5|32264.5|32322.8|32287.1|32274.5|32239|321
1586451900000|2020-04-09 17:05:00|32314.4|32264.4|32319.5|32269.5|32326.5|32284.3|32301.1|32261.1|542
1586452200000|2020-04-09 17:10:00|32319.2|32269.2|32300.8|32250.8|32323.5|32274.8|32294.8|32248.6|490
1586452500000|2020-04-09 17:15:00|32300.4|32250.4|32298.8|32248.8|32309.5|32268.9|32284.8|32244.4|534
1586452800000|2020-04-09 17:20:00|32298.1|32248.1|32303.4|32253.4|32307.6|32257.6|32295.1|32245.1|545
1586453100000|2020-04-09 17:25:00|32303.9|32253.9|32289.8|32239.8|32306.9|32271.1|32269.9|32233.6|590
1586453400000|2020-04-09 17:30:00|32289.9|32239.9|32272.2|32221.6|32291.7|32248.3|32256|32209.2|837
1586453700000|2020-04-09 17:35:00|32271.9|32221.9|32258.6|32208.6|32272.6|32229.7|32235.2|32199.1|715
1586454000000|2020-04-09 17:40:00|32259.1|32209.1|32256.7|32206.7|32268.4|32226.5|32235.5|32174.4|661
1586454300000|2020-04-09 17:45:00|32257.5|32207.5|32275.6|32225.6|32284.5|32243.7|32253.3|32203.3|824
1586454600000|2020-04-09 17:50:00|32276.1|32226.1|32277.6|32227.6|32290.9|32250.6|32263|32222.2|685
1586454900000|2020-04-09 17:55:00|32278.1|32228.1|32267.1|32217.1|32299.9|32249.9|32261.3|32208.2|837
1586455200000|2020-04-09 18:00:00|32267.3|32217.3|32305|32255|32306|32264.2|32260.7|32210.7|738
1586455500000|2020-04-09 18:05:00|32305.3|32255.3|32320.9|32270.9|32329.5|32276.4|32291|32243.1|769
1586455800000|2020-04-09 18:10:00|32320.5|32270.5|32294.2|32244.2|32323.4|32271.8|32287.2|32233|894
1586456100000|2020-04-09 18:15:00|32293.8|32239|32290.2|32240.2|32304.5|32254.5|32284|32229.7|957
1586456400000|2020-04-09 18:20:00|32291.9|32241.9|32288.1|32238.1|32318.4|32268.4|32281.8|32229.2|823
1586456700000|2020-04-09 18:25:00|32287.4|32232.7|32285.4|32227.2|32290.8|32240.8|32265.2|32206|856
1586457000000|2020-04-09 18:30:00|32284.7|32226|32300.6|32250.6|32304.1|32250.7|32271.6|32212.2|852
1586457300000|2020-04-09 18:35:00|32300.7|32250.7|32307.2|32257.2|32312.5|32261.5|32288.6|32237.3|727
1586457600000|2020-04-09 18:40:00|32307.5|32257.5|32315|32265|32328.7|32278.3|32303.9|32252|656
1586457900000|2020-04-09 18:45:00|32315.4|32265.4|32327.7|32276|32332.6|32280.4|32311.4|32261|606
1586458200000|2020-04-09 18:50:00|32327.8|32277.1|32335.5|32285.5|32335.8|32285.8|32321.8|32266.5|651
1586458500000|2020-04-09 18:55:00|32336.2|32286.2|32367.5|32309.8|32378.4|32326.5|32327.7|32277.7|824
1586458800000|2020-04-09 19:00:00|32368.6|32311|32360.4|32307.6|32371.9|32317.4|32356.5|32295.6|891
1586459100000|2020-04-09 19:05:00|32361.7|32306.2|32360.6|32302.8|32372.9|32328|32344.7|32293.4|766
1586459400000|2020-04-09 19:10:00|32363|32303|32351.5|32301.5|32366.6|32313.4|32338.2|32286.4|675
1586459700000|2020-04-09 19:15:00|32353.5|32303.5|32344.3|32282.2|32355.5|32305.5|32327.5|32276.5|726
1586460000000|2020-04-09 19:20:00|32343.8|32281.7|32354.6|32294.8|32364.7|32312.6|32340.6|32280.1|702
1586460300000|2020-04-09 19:25:00|32356.1|32294.5|32335.4|32285.4|32364|32306.4|32335.4|32280.2|738
1586460600000|2020-04-09 19:30:00|32334.6|32284.6|32337.9|32287.9|32355.1|32299.4|32333.8|32274.1|668
1586460900000|2020-04-09 19:35:00|32338.5|32288.5|32356.9|32292.3|32358.6|32305.1|32337.7|32277.9|518
1586461200000|2020-04-09 19:40:00|32358.1|32291.6|32343.8|32281|32371.6|32318.3|32331|32260.4|690
1586461500000|2020-04-09 19:45:00|32344.2|32278|32448.6|32286.6|32459.1|32297.1|32335.8|32261.4|868
1586461800000|2020-04-09 19:50:00|32448.9|32286.9|32397.4|32235.4|32460.4|32298.4|32390.9|32228.9|629
1586462100000|2020-04-09 19:55:00|32397|32235|32417.4|32255.4|32447|32285|32397|32235|736
1586462400000|2020-04-09 20:00:00|32417.3|32255.3|32382.5|32253.9|32459.2|32297.2|32353.3|32217.2|859
1586462700000|2020-04-09 20:05:00|32382.7|32251.4|32370.8|32248.7|32389.1|32272.7|32369.2|32235.5|468
1586463000000|2020-04-09 20:10:00|32379.5|32263.2|32370.6|32247.2|32431.1|32292.3|32355.9|32213.2|843
1586463300000|2020-04-09 20:15:00|32367.6|32243.4|32404.3|32272.6|32421.7|32303.9|32355.6|32223.9|789
1586463600000|2020-04-09 20:20:00|32408|32264.3|32405.6|32323.4|32515.7|32353.7|32380|32246.7|724
1586463900000|2020-04-09 20:25:00|32406|32325.8|32383.6|32313.6|32407.6|32336.5|32377.7|32296.3|528
1586464200000|2020-04-09 20:30:00|32387.4|32308.3|32420.1|32330.6|32521.7|32359.7|32379.3|32302.1|769
1586464500000|2020-04-09 20:35:00|32414.8|32329.3|32398.3|32336.5|32429.1|32340.7|32395.6|32314.5|630
1586464800000|2020-04-09 20:40:00|32398.9|32329.7|32396.7|32320.2|32405.5|32335.1|32388|32314|488
1586465100000|2020-04-09 20:45:00|32393.6|32325.6|32383.1|32308.9|32398.3|32326.6|32378.6|32293.8|622
1586465400000|2020-04-09 20:50:00|32385.4|32303.8|32381.8|32300.5|32393.5|32324.8|32377.4|32299.3|415
1586465700000|2020-04-09 20:55:00|32385.9|32305.4|32409.8|32275.5|32423.4|32330.5|32374.2|32275.5|467
1586466000000|2020-04-09 21:00:00|32409.3|32275.6|32496.5|32334.5|32505.5|32343.5|32397.5|32275.6|32
1586466300000|2020-04-09 21:05:00|32516.8|32354.8|32423.8|32261.8|32516.8|32354.8|32394.9|32232.9|188
1586466600000|2020-04-09 21:10:00|32415.5|32253.5|32406.1|32244.1|32446.9|32284.9|32396|32234|158
1586466900000|2020-04-09 21:15:00|32407|32245|32398.5|32236.5|32443.3|32281.3|32393.2|32231.2|132
1586467200000|2020-04-09 21:20:00|32398.7|32236.7|32412.1|32250.1|32426.5|32264.5|32398.6|32236.6|328
1586467500000|2020-04-09 21:25:00|32402.5|32240.5|32431.9|32269.9|32435.5|32273.5|32396.6|32234.6|165
1586467800000|2020-04-09 21:30:00|32432.7|32270.7|32425.9|32263.9|32438.7|32276.7|32408|32246|313
1586468100000|2020-04-09 21:35:00|32424|32262|32433.2|32271.2|32454.1|32292.1|32416.3|32254.3|209
1586468400000|2020-04-09 21:40:00|32433.3|32271.3|32448|32286|32448|32286|32411.5|32249.5|216
1586468700000|2020-04-09 21:45:00|32433.8|32271.8|32431.3|32269.3|32442.6|32294.5|32399.8|32237.8|258
1586469000000|2020-04-09 21:50:00|32432.8|32270.8|32435.3|32294.5|32437.2|32294.5|32403.5|32241.5|181
1586469300000|2020-04-09 21:55:00|32429.6|32267.6|32425.1|32263.1|32438.5|32287.3|32407.5|32245.5|192
1586469600000|2020-04-09 22:00:00|32422.7|32260.7|32409.1|32247.1|32433.3|32271.3|32399.5|32237.5|325
1586469900000|2020-04-09 22:05:00|32416.3|32254.3|32424.6|32262.6|32445.1|32283.1|32403.9|32241.9|292
1586470200000|2020-04-09 22:10:00|32426.8|32264.8|32419|32257|32442.4|32280.4|32411.7|32249.7|317
1586470500000|2020-04-09 22:15:00|32418|32256|32419.4|32257.4|32439.5|32277.5|32387.5|32225.5|226
1586470800000|2020-04-09 22:20:00|32415.3|32253.3|32420|32258|32438.1|32276.1|32398.8|32236.8|200
1586471100000|2020-04-09 22:25:00|32417.5|32255.5|32406.7|32244.7|32440.6|32278.6|32382.9|32220.9|209
1586471400000|2020-04-09 22:30:00|32407.4|32245.4|32410.7|32248.7|32433.7|32271.7|32374.9|32212.9|338
1586471700000|2020-04-09 22:35:00|32415.1|32253.1|32415.4|32253.4|32437|32275|32391.1|32229.1|237
1586472000000|2020-04-09 22:40:00|32416.5|32254.5|32409.7|32247.7|32439.6|32277.6|32400.4|32238.4|226
1586472300000|2020-04-09 22:45:00|32412|32250|32412.8|32250.8|32437|32275|32408.3|32246.3|481
1586472600000|2020-04-09 22:50:00|32410.2|32248.2|32409.7|32247.7|32433.5|32271.5|32400.7|32238.7|298
1586472900000|2020-04-09 22:55:00|32409|32247|32403.6|32241.6|32434.1|32272.1|32401.1|32239.1|229
1586473200000|2020-04-09 23:00:00|32414|32252|32405.4|32243.4|32439.7|32277.7|32397.5|32235.5|208
1586473500000|2020-04-09 23:05:00|32405.1|32243.1|32397.7|32235.7|32433.9|32271.9|32397.6|32235.6|158
1586473800000|2020-04-09 23:10:00|32410|32248|32402.8|32240.8|32429.3|32267.3|32392.6|32230.6|421
1586474100000|2020-04-09 23:15:00|32405.4|32243.4|32390.1|32228.1|32417.4|32255.4|32387.9|32225.9|598
1586474400000|2020-04-09 23:20:00|32403.1|32241.1|32411.1|32249.1|32422.8|32260.8|32385.1|32223.1|585
1586474700000|2020-04-09 23:25:00|32411|32249|32399.4|32237.4|32423.2|32261.2|32387.6|32225.6|608
1586475000000|2020-04-09 23:30:00|32399.5|32237.5|32400.3|32238.3|32415.8|32253.8|32390.8|32228.8|565
1586475300000|2020-04-09 23:35:00|32400.7|32238.7|32413.5|32251.5|32424.8|32262.8|32398.4|32236.4|576
1586475600000|2020-04-09 23:40:00|32420.5|32258.5|32420.7|32258.7|32432.5|32270.5|32407.7|32245.7|537
1586475900000|2020-04-09 23:45:00|32433.4|32271.4|32424.9|32262.9|32434.9|32272.9|32414|32252|306
1586476200000|2020-04-09 23:50:00|32423.6|32261.6|32426.3|32264.3|32434.4|32272.4|32414.3|32252.3|271
1586476500000|2020-04-09 23:55:00|32428|32266|32432.5|32270.5|32442.9|32280.9|32414.9|32252.9|421
1586476800000|2020-04-10 00:00:00|32432.6|32270.6|32431.5|32269.5|32450.8|32288.8|32425.1|32263.1|330
1586477100000|2020-04-10 00:05:00|32428.1|32266.1|32431.5|32269.5|32449.8|32287.8|32421.8|32259.8|400
1586477400000|2020-04-10 00:10:00|32435.4|32273.4|32436.6|32274.6|32454.8|32292.8|32426.9|32264.9|312
1586477700000|2020-04-10 00:15:00|32435.3|32273.3|32439.1|32277.1|32455|32293|32421.5|32259.5|319
1586478000000|2020-04-10 00:20:00|32434.6|32272.6|32438.3|32276.3|32456.3|32294.3|32424.3|32262.3|543
1586478300000|2020-04-10 00:25:00|32438.6|32276.6|32446.1|32284.1|32458.5|32296.5|32427.1|32265.1|371
1586478600000|2020-04-10 00:30:00|32447.5|32285.5|32428.9|32266.9|32448.2|32286.2|32424.4|32262.4|363
1586478900000|2020-04-10 00:35:00|32430.2|32268.2|32432.5|32270.5|32444.7|32282.7|32416.8|32254.8|361
1586479200000|2020-04-10 00:40:00|32428|32266|32429.8|32267.8|32445.5|32283.5|32417.6|32255.6|292
1586479500000|2020-04-10 00:45:00|32429.5|32267.5|32429.2|32267.2|32442.1|32280.1|32418.8|32256.8|316
1586479800000|2020-04-10 00:50:00|32427.6|32265.6|32436.9|32274.9|32450.3|32288.3|32417.6|32255.6|600
1586480100000|2020-04-10 00:55:00|32438.3|32276.3|32431.2|32269.2|32442.8|32280.8|32415|32253|404
1586480400000|2020-04-10 01:00:00|32430.7|32268.7|32429|32267|32445.2|32283.2|32423.8|32261.8|501
1586480700000|2020-04-10 01:05:00|32425.8|32263.8|32437|32275|32447|32285|32420.5|32258.5|368
1586481000000|2020-04-10 01:10:00|32435.7|32273.7|32430.7|32268.7|32444.4|32282.4|32427.3|32265.3|692
1586481300000|2020-04-10 01:15:00|32430.1|32268.1|32439.7|32283.1|32450.2|32288.2|32421.6|32259.6|440
1586481600000|2020-04-10 01:20:00|32435.4|32277.4|32423.4|32261.4|32445.1|32290.1|32422.4|32260.4|349
1586481900000|2020-04-10 01:25:00|32423.8|32261.8|32436.6|32274.6|32445.1|32290.1|32421.2|32259.2|367
1586482200000|2020-04-10 01:30:00|32437.9|32275.9|32437.4|32293.2|32441.5|32299.2|32424|32262.5|361
1586482500000|2020-04-10 01:35:00|32434.4|32288.8|32434.1|32284.9|32441.5|32299.2|32421.4|32261.7|386
1586482800000|2020-04-10 01:40:00|32434.7|32285.7|32429.9|32267.9|32438.6|32294.2|32416.4|32256.2|372
1586483100000|2020-04-10 01:45:00|32428.6|32266.6|32416.4|32261.9|32434.8|32298.2|32415.7|32257.5|313
1586483400000|2020-04-10 01:50:00|32416.2|32259.8|32424.1|32270.9|32435.5|32292.9|32416.2|32258.7|348
1586483700000|2020-04-10 01:55:00|32424.3|32268|32422.1|32265|32433|32294.2|32413.3|32258.7|320
1586484000000|2020-04-10 02:00:00|32421.1|32264.7|32414.3|32270|32429.9|32289.7|32411.5|32251.8|622
1586484300000|2020-04-10 02:05:00|32422.7|32288.1|32414.5|32261.1|32430.7|32297.3|32413|32257|500
1586484600000|2020-04-10 02:10:00|32414.7|32261.2|32415.9|32278.2|32427|32288.5|32410.2|32259.4|428
1586484900000|2020-04-10 02:15:00|32418.2|32285.5|32416|32269.5|32427.8|32293|32412.3|32258|498
1586485200000|2020-04-10 02:20:00|32423.7|32290.5|32418.1|32281.1|32426.9|32292.8|32407.9|32252.7|380
1586485500000|2020-04-10 02:25:00|32420.4|32288|32412|32264.2|32431.3|32297.3|32409.2|32252.4|270
1586485800000|2020-04-10 02:30:00|32422.3|32288.1|32416.4|32266.3|32428.9|32292.8|32409.2|32253|256
1586486100000|2020-04-10 02:35:00|32418.8|32275.6|32423.9|32261.9|32437.4|32291.6|32416.5|32259.8|723
1586486400000|2020-04-10 02:40:00|32426.2|32273.7|32414.1|32257.1|32430.4|32290.7|32412.8|32252.1|289
1586486700000|2020-04-10 02:45:00|32421.2|32292|32409|32253.2|32424.5|32297.3|32402.5|32248.8|455
1586487000000|2020-04-10 02:50:00|32409.6|32253.5|32409.8|32247.8|32417.8|32267.7|32393|32238.1|764
1586487300000|2020-04-10 02:55:00|32411.8|32249.8|32398.3|32241|32419.8|32267.9|32394|32236|683
1586487600000|2020-04-10 03:00:00|32398.6|32245.8|32395.9|32235|32414.4|32274.5|32390.1|32234.4|520
1586487900000|2020-04-10 03:05:00|32396|32237|32388.5|32234|32402.5|32281.5|32387.3|32232.4|470
1586488200000|2020-04-10 03:10:00|32388.3|32233.2|32389.2|32228.8|32399.3|32274.2|32383.4|32224.5|421
1586488500000|2020-04-10 03:15:00|32391.8|32229.8|32387.9|32232.4|32399|32274.2|32383.1|32226.9|336
1586488800000|2020-04-10 03:20:00|32387.6|32234.8|32384.1|32231.3|32399.5|32268.5|32381.8|32227|450
1586489100000|2020-04-10 03:25:00|32384.5|32231.7|32384.6|32231.5|32397.5|32274.2|32380.3|32226.5|309
1586489400000|2020-04-10 03:30:00|32384.3|32231.9|32394.8|32234.2|32403.5|32274.2|32382.2|32227.1|476
1586489700000|2020-04-10 03:35:00|32392.3|32234.1|32380.1|32225|32397.4|32257.6|32375.7|32225|742
1586490000000|2020-04-10 03:40:00|32379.8|32224.7|32377.7|32223.8|32392.9|32251.5|32366.7|32216|372
1586490300000|2020-04-10 03:45:00|32380.4|32225|32374.6|32239.6|32397.9|32254|32364.8|32217.7|443
1586490600000|2020-04-10 03:50:00|32375.1|32239.2|32376.1|32252.7|32393.7|32253.9|32370.1|32221.7|805
1586490900000|2020-04-10 03:55:00|32376|32248.5|32365.5|32227.4|32387.4|32253|32364.2|32221|313
1586491200000|2020-04-10 04:00:00|32365.8|32224.3|32380.7|32242.1|32400.9|32269.3|32364.3|32224.3|480
1586491500000|2020-04-10 04:05:00|32380|32240.7|32397.4|32246.3|32398.4|32260.3|32372.1|32228.8|481
1586491800000|2020-04-10 04:10:00|32398.6|32250.2|32377.4|32234.7|32398.8|32263.7|32375.3|32230|435
1586492100000|2020-04-10 04:15:00|32391.8|32245.2|32390.7|32249.3|32394.8|32262.3|32365.5|32230.9|315
1586492400000|2020-04-10 04:20:00|32388.8|32248.3|32379.9|32240.9|32396.9|32254.6|32367.7|32232.9|449
1586492700000|2020-04-10 04:25:00|32377.8|32238.5|32376.8|32236.7|32391.7|32262.8|32364|32225.7|313
1586493000000|2020-04-10 04:30:00|32369.8|32241.4|32369.6|32240.8|32389.2|32259.3|32365|32217.2|246
1586493300000|2020-04-10 04:35:00|32370.9|32237.9|32376.1|32240|32397.2|32256.2|32367.5|32225.1|497
1586493600000|2020-04-10 04:40:00|32376.5|32240.3|32393.2|32242.4|32398.3|32259|32373.4|32235|728
1586493900000|2020-04-10 04:45:00|32393.6|32242.2|32390.7|32241.6|32409.7|32255|32381.5|32235.2|706
1586494200000|2020-04-10 04:50:00|32388.1|32252.7|32388.4|32243.1|32403.6|32257.7|32380.5|32234.9|701
1586494500000|2020-04-10 04:55:00|32387.7|32247.9|32385.3|32244.1|32397|32275.4|32379.8|32235.9|473
1586494800000|2020-04-10 05:00:00|32383.7|32252|32396.5|32257.3|32401.2|32272.1|32382.2|32249.6|544
1586495100000|2020-04-10 05:05:00|32399.6|32258.3|32387.1|32253.4|32409.7|32274.1|32386.4|32249.5|357
1586495400000|2020-04-10 05:10:00|32387|32253.9|32411.6|32266|32422.2|32280.5|32386.2|32248.4|470
1586495700000|2020-04-10 05:15:00|32413.2|32266.8|32410.2|32268.2|32420|32281.8|32402.6|32258.8|796
1586496000000|2020-04-10 05:20:00|32410.3|32268|32413.1|32282|32419.2|32287.9|32402|32261.5|683
1586496300000|2020-04-10 05:25:00|32414.7|32282.1|32412.9|32272.2|32420.5|32303.9|32401|32270.6|421
1586496600000|2020-04-10 05:30:00|32418.9|32279.3|32397|32270.8|32418.9|32290.5|32390.3|32245.6|520
1586496900000|2020-04-10 05:35:00|32397.5|32271.2|32398.4|32258.3|32404.7|32291.8|32389.5|32251.5|649
1586497200000|2020-04-10 05:40:00|32398.2|32258.9|32386.3|32262.2|32403.3|32280.7|32380.5|32248.3|546
1586497500000|2020-04-10 05:45:00|32387.3|32260.4|32382.1|32279.7|32393.8|32287.6|32375|32246.6|318
1586497800000|2020-04-10 05:50:00|32385.6|32287.6|32378.2|32259.1|32395.4|32287.6|32367.4|32245.8|451
1586498100000|2020-04-10 05:55:00|32378|32257.2|32379.5|32263.2|32388|32278.3|32366.3|32237.9|478
1586498400000|2020-04-10 06:00:00|32381.7|32259.6|32385.7|32267.4|32387|32280.3|32366|32247.9|465
1586498700000|2020-04-10 06:05:00|32380.9|32275.8|32370.2|32252.5|32398.5|32295.8|32349|32244.7|445
1586499000000|2020-04-10 06:10:00|32369.3|32253.9|32359.3|32258.7|32384.8|32273.3|32349|32250.5|424
1586499300000|2020-04-10 06:15:00|32362.5|32255.9|32319.1|32232|32363.6|32261.2|32302.9|32214.1|488
1586499600000|2020-04-10 06:20:00|32328.2|32231.8|32343.4|32239.5|32358.4|32265.2|32288.6|32222.4|357
1586499900000|2020-04-10 06:25:00|32348.9|32237.4|32332.7|32241.5|32354.6|32257.1|32320|32231.5|510
1586500200000|2020-04-10 06:30:00|32334.3|32242.5|32325.8|32187.2|32339.7|32255.7|32259.3|32174.6|514
1586500500000|2020-04-10 06:35:00|32327.2|32181.5|32329|32211.6|32342|32226.5|32317.3|32181.5|422
1586500800000|2020-04-10 06:40:00|32336.8|32207.8|32317.8|32193.2|32336.8|32218.6|32303.3|32184.8|453
1586501100000|2020-04-10 06:45:00|32316.2|32193.8|32309|32209.3|32322.2|32214.2|32300.2|32187|497
1586501400000|2020-04-10 06:50:00|32308.8|32209|32289.8|32187.3|32313.8|32215.5|32279.4|32183.7|569
1586501700000|2020-04-10 06:55:00|32290.4|32187.7|32287.4|32187.2|32310.7|32194.1|32277|32179.5|619
1586502000000|2020-04-10 07:00:00|32287|32187.4|32282|32190.3|32302.7|32201.7|32270.9|32187.4|508
1586502300000|2020-04-10 07:05:00|32285.9|32190.6|32286.1|32189.1|32296.3|32193.2|32271.8|32179.6|484
1586502600000|2020-04-10 07:10:00|32285.6|32188.6|32282.7|32188.6|32295.2|32195.6|32272.5|32182.8|452
1586502900000|2020-04-10 07:15:00|32282.1|32189.6|32327.6|32193.6|32341.6|32204.5|32271.6|32181.3|497
1586503200000|2020-04-10 07:20:00|32330.3|32189.4|32320.4|32191.6|32343.3|32209.7|32300.5|32176.9|463
1586503500000|2020-04-10 07:25:00|32319.9|32191.2|32301.9|32170.6|32344.9|32239.6|32293|32154.3|466
1586503800000|2020-04-10 07:30:00|32301.7|32167.2|32296.3|32165.6|32313.1|32183|32283|32155.4|612
1586504100000|2020-04-10 07:35:00|32295.5|32163|32298.4|32169.5|32302.8|32188.6|32281.1|32155.4|392
1586504400000|2020-04-10 07:40:00|32298.2|32172.2|32299.9|32175.1|32301.4|32186.5|32277.6|32161.5|450
1586504700000|2020-04-10 07:45:00|32300.2|32169.6|32302.9|32172.1|32304.3|32184.6|32278.6|32161|614
1586505000000|2020-04-10 07:50:00|32291.6|32169.9|32314.1|32187.7|32326.2|32199.3|32277.9|32164|574
1586505300000|2020-04-10 07:55:00|32318.8|32186|32253.3|32196.3|32334.7|32216.6|32249.6|32183.7|870
1586505600000|2020-04-10 08:00:00|32253.1|32196.6|32219.6|32169.6|32257.3|32201.1|32211.8|32154.8|627
1586505900000|2020-04-10 08:05:00|32220.1|32168|32223|32173|32228.1|32177.2|32206.7|32156.7|578
1586506200000|2020-04-10 08:10:00|32223.7|32173.7|32209.1|32159.1|32224.8|32174.8|32207.5|32157.5|496
1586506500000|2020-04-10 08:15:00|32208.6|32158.6|32226.2|32176.2|32230.7|32191.4|32203.3|32158.2|587
1586506800000|2020-04-10 08:20:00|32226.3|32176.3|32211.5|32161.5|32230.8|32180.6|32208.8|32156.6|595
1586507100000|2020-04-10 08:25:00|32211.8|32161.8|32217.2|32167.2|32225.4|32187.5|32198.2|32157.3|457
1586507400000|2020-04-10 08:30:00|32217.5|32167.5|32199.6|32149.6|32330|32183.2|32189.6|32142.5|433
1586507700000|2020-04-10 08:35:00|32200.2|32151.1|32211.2|32155.4|32213|32159.9|32198.1|32148.1|394
1586508000000|2020-04-10 08:40:00|32208.3|32158.3|32214.2|32162.7|32301.6|32181|32206.4|32139|612
1586508300000|2020-04-10 08:45:00|32214|32163.2|32214.1|32162.5|32217.8|32167.8|32205.7|32154.9|315
1586508600000|2020-04-10 08:50:00|32213.2|32163.2|32214.5|32164.5|32216.6|32165.6|32212.2|32161.6|285
1586508900000|2020-04-10 08:55:00|32218.5|32168.5|32221.2|32168.8|32227.7|32171.9|32216.4|32159.8|626
1586509200000|2020-04-10 09:00:00|32224.7|32173.4|32274.9|32177.7|32327.4|32206.6|32217.2|32149.6|402
1586509500000|2020-04-10 09:05:00|32269.8|32182.5|32254.6|32186.3|32293.3|32194.6|32251.7|32150|410
1586509800000|2020-04-10 09:10:00|32261.3|32189.4|32252.3|32191.9|32274.5|32200.2|32252.3|32169.1|337
1586510100000|2020-04-10 09:15:00|32252.6|32193.7|32255.5|32187.5|32261.6|32197.9|32251.4|32183.1|298
1586510400000|2020-04-10 09:20:00|32255.6|32186.9|32250|32176.1|32264.7|32193.1|32246.4|32175.6|412
1586510700000|2020-04-10 09:25:00|32249.6|32176.7|32257.6|32181.1|32260.7|32183|32246.4|32172.5|677
1586511000000|2020-04-10 09:30:00|32257.1|32181.6|32258.3|32186.2|32265|32198.8|32249.4|32174.6|440
1586511300000|2020-04-10 09:35:00|32260.1|32186.3|32255.7|32182.6|32264.7|32190.7|32252|32176|365
1586511600000|2020-04-10 09:40:00|32255.5|32183.1|32318.4|32161.6|32319.7|32189.1|32253.8|32149.1|575
1586511900000|2020-04-10 09:45:00|32317.9|32162.3|32317.1|32174|32323.9|32199.6|32305.9|32159.1|328
1586512200000|2020-04-10 09:50:00|32316.8|32174.7|32319.2|32177.4|32325.1|32184.6|32312.3|32160.2|442
1586512500000|2020-04-10 09:55:00|32319.6|32176.1|32314.9|32176.7|32323.5|32199.8|32304.5|32165.3|339
1586512800000|2020-04-10 10:00:00|32314.5|32186.7|32312.5|32184.3|32319.2|32197.9|32300.6|32164.7|316
1586513100000|2020-04-10 10:05:00|32313.6|32179.7|32315.5|32170.9|32320.2|32192|32304.9|32157.6|392
1586513400000|2020-04-10 10:10:00|32314.2|32171.7|32314.8|32170.1|32323.4|32190.5|32311.7|32160.7|319
1586513700000|2020-04-10 10:15:00|32315.1|32169.9|32318.7|32168.6|32328.6|32186.1|32310.4|32160.7|395
1586514000000|2020-04-10 10:20:00|32318|32168.4|32321.6|32185.7|32340.3|32194.4|32311.7|32168.4|481
1586514300000|2020-04-10 10:25:00|32320.9|32185.9|32326.6|32208.8|32352.6|32249.8|32315.4|32173.3|506
1586514600000|2020-04-10 10:30:00|32327.5|32206.9|32328.1|32211.6|32344.6|32229.1|32316.7|32192.9|361
1586514900000|2020-04-10 10:35:00|32328.9|32212.1|32325|32226.3|32345.6|32235.7|32317.2|32197.6|268
1586515200000|2020-04-10 10:40:00|32328.6|32228.6|32318.9|32225|32350.1|32252.3|32316.7|32203.4|324
1586515500000|2020-04-10 10:45:00|32319.7|32225.4|32328.1|32210.1|32337.9|32231.7|32315.9|32203.1|320
1586515800000|2020-04-10 10:50:00|32327.6|32211.5|32328.9|32215.5|32339|32233.8|32315.5|32200.4|334
1586516100000|2020-04-10 10:55:00|32328.1|32215.4|32335.9|32226.5|32356.1|32239.8|32315.7|32200.7|459
1586516400000|2020-04-10 11:00:00|32341.9|32219.3|32333.6|32243.4|32354.2|32243.4|32319.9|32209.3|413
1586516700000|2020-04-10 11:05:00|32350.5|32218.4|32347.6|32217.3|32354.4|32240.8|32331.8|32210|466
1586517000000|2020-04-10 11:10:00|32347.9|32217.6|32330.1|32235.4|32356.8|32241|32327.3|32206.9|412
1586517300000|2020-04-10 11:15:00|32330|32233.6|32335.5|32226|32349.7|32239.6|32324.8|32206.9|379
1586517600000|2020-04-10 11:20:00|32334|32228.1|32335|32227.3|32338.6|32244.7|32327.9|32220.4|394
1586517900000|2020-04-10 11:25:00|32334.9|32225|32335.5|32228.9|32345.3|32245.8|32331.2|32225|352
1586518200000|2020-04-10 11:30:00|32335|32228.8|32345.8|32232.3|32351.2|32245.2|32331.4|32224.2|391
1586518500000|2020-04-10 11:35:00|32345.4|32231.6|32335.5|32230.3|32353.6|32243.8|32328.7|32219.8|344
1586518800000|2020-04-10 11:40:00|32335.7|32230.1|32326.9|32231.1|32358.7|32244.6|32320.7|32227.3|481
1586519100000|2020-04-10 11:45:00|32328.4|32229.7|32331.7|32233.5|32350.5|32246.4|32323.6|32229.4|434
1586519400000|2020-04-10 11:50:00|32331.6|32235.9|32334.2|32237.8|32341.6|32247.8|32324.2|32225.3|467
1586519700000|2020-04-10 11:55:00|32334.1|32237.1|32334|32236.8|32346|32248.5|32330.1|32229.2|530
1586520000000|2020-04-10 12:00:00|32330.8|32246.4|32326.7|32237.8|32345.7|32246.8|32324.5|32228.9|586
1586520300000|2020-04-10 12:05:00|32326.4|32238.7|32334.2|32233.3|32336.6|32247.2|32321.4|32231.8|386
1586520600000|2020-04-10 12:10:00|32328.8|32240.6|32319.5|32228.4|32338.1|32251.6|32315|32221.8|374
1586520900000|2020-04-10 12:15:00|32320.2|32229.5|32322.2|32225.5|32341.9|32236.8|32320.2|32221.9|543
1586521200000|2020-04-10 12:20:00|32322.6|32225.2|32327.7|32222.4|32340.9|32240.6|32320.7|32219|553
1586521500000|2020-04-10 12:25:00|32325.5|32222.5|32339.3|32200.8|32358.2|32240.9|32319.1|32192.3|485
1586521800000|2020-04-10 12:30:00|32353.9|32191.9|32322|32226.7|32355.1|32234.3|32318.7|32190|414
1586522100000|2020-04-10 12:35:00|32322.1|32226.3|32319.3|32223.4|32339.8|32239.6|32317.5|32208.2|326
1586522400000|2020-04-10 12:40:00|32319.9|32212.2|32315.9|32219.3|32334.7|32230.5|32313|32209.8|423
1586522700000|2020-04-10 12:45:00|32319.9|32220.6|32319.1|32225.8|32339.6|32233.1|32313.5|32204.4|341
1586523000000|2020-04-10 12:50:00|32319.6|32225.3|32318.9|32229.2|32333.3|32239.6|32317.2|32209.7|237
1586523300000|2020-04-10 12:55:00|32320.6|32221.8|32320.5|32216.4|32332.9|32232.6|32315|32205.6|518
1586523600000|2020-04-10 13:00:00|32320.6|32217.5|32313.4|32220.7|32327.8|32240.3|32307.7|32213.8|434
1586523900000|2020-04-10 13:05:00|32313.6|32220.8|32313.3|32222.2|32318.5|32237|32307.9|32217.1|397
1586524200000|2020-04-10 13:10:00|32315.5|32222.5|32317.8|32221.7|32321.2|32234.7|32303.4|32217.8|383
1586524500000|2020-04-10 13:15:00|32316.9|32222.2|32310|32224.5|32316.9|32242|32305.4|32215.9|524
1586524800000|2020-04-10 13:20:00|32310.7|32223.8|32323|32215.5|32323|32244|32303.4|32215.5|314
1586525100000|2020-04-10 13:25:00|32328.6|32215.8|32304.1|32212.8|32331.7|32244|32297|32209.3|280
1586525400000|2020-04-10 13:30:00|32307.1|32211.8|32296.9|32208.3|32321.6|32219.1|32293.1|32200.1|536
1586525700000|2020-04-10 13:35:00|32296.6|32207.8|32309.9|32217.8|32315.5|32228.9|32291.3|32203.8|533
1586526000000|2020-04-10 13:40:00|32310.2|32216.1|32312.3|32223.1|32318.9|32238|32288|32208.7|433
1586526300000|2020-04-10 13:45:00|32312.8|32222.6|32308.6|32222.4|32321.6|32232.7|32305.6|32212|705
1586526600000|2020-04-10 13:50:00|32309.4|32221.5|32310.4|32218.5|32319.2|32236.7|32300.4|32211.7|298
1586526900000|2020-04-10 13:55:00|32308.1|32222.5|32308.2|32219.3|32319.3|32236.4|32297.3|32207.5|319
1586527200000|2020-04-10 14:00:00|32311.9|32217.4|32301.6|32218.2|32319.7|32243|32297.4|32209.9|335
1586527500000|2020-04-10 14:05:00|32300.8|32217.4|32302|32222.7|32313.8|32232.1|32292.6|32207.4|322
1586527800000|2020-04-10 14:10:00|32303|32222.1|32302.1|32218.1|32312|32228.5|32289.2|32206.1|314
1586528100000|2020-04-10 14:15:00|32303.6|32216.6|32304.4|32225|32320.9|32237.2|32294|32209.8|364
1586528400000|2020-04-10 14:20:00|32302.4|32227.5|32305.7|32218|32316.9|32239|32293.6|32207.3|337
1586528700000|2020-04-10 14:25:00|32305.6|32217.9|32305|32211.2|32316.3|32239|32286|32205.3|250
1586529000000|2020-04-10 14:30:00|32305.5|32211.6|32306.6|32215.7|32311.4|32225|32286.4|32203.9|342
1586529300000|2020-04-10 14:35:00|32307.1|32214.1|32297.8|32211.5|32316.8|32235|32288.4|32201.4|299
1586529600000|2020-04-10 14:40:00|32304.5|32209|32301.8|32210.5|32312.9|32224.3|32289.8|32199.6|336
1586529900000|2020-04-10 14:45:00|32307.6|32213.3|32301|32209.9|32314.2|32231|32278|32200.2|302
1586530200000|2020-04-10 14:50:00|32301.7|32208.1|32301.6|32207.4|32309.6|32223.1|32287|32199.2|288
1586530500000|2020-04-10 14:55:00|32301.5|32207.6|32292.4|32202.1|32306.1|32217|32281.7|32194.7|445
1586530800000|2020-04-10 15:00:00|32292.8|32204.5|32299.1|32204.8|32303|32214.3|32283.2|32197.9|592
1586531100000|2020-04-10 15:05:00|32296|32208.5|32301.6|32206.6|32304.4|32220.8|32282.5|32200.4|459
1586531400000|2020-04-10 15:10:00|32302.2|32207|32308.6|32216.3|32321.9|32221.9|32291.4|32205.5|712
1586531700000|2020-04-10 15:15:00|32310.5|32214.9|32312.5|32248.2|32338.2|32256|32303.3|32211.2|395
1586532000000|2020-04-10 15:20:00|32313.8|32248.5|32317.1|32247.2|32321|32256.5|32299.4|32240.8|419
1586532300000|2020-04-10 15:25:00|32316.5|32246.5|32310.2|32249.4|32319.8|32251.5|32296.8|32236.9|678
1586532600000|2020-04-10 15:30:00|32318.6|32250.2|32307.8|32240.5|32319.5|32252.3|32296.9|32237.7|726
1586532900000|2020-04-10 15:35:00|32308|32240.7|32307.3|32248.6|32317.7|32249.6|32295.2|32237.7|558
1586533200000|2020-04-10 15:40:00|32306.7|32247.9|32308.4|32243.5|32317.7|32249.4|32299.7|32240.2|508
1586533500000|2020-04-10 15:45:00|32308.8|32243.4|32313.7|32252.6|32315.8|32253.6|32300|32240.1|574
1586533800000|2020-04-10 15:50:00|32313.1|32252.3|32309.8|32240.8|32318.8|32253.8|32294.8|32236.5|385
1586534100000|2020-04-10 15:55:00|32308.5|32238.4|32303.2|32235.9|32313.8|32245.3|32294.4|32232.8|566
1586534400000|2020-04-10 16:00:00|32303.4|32235.8|32307.3|32225.6|32317.1|32242.3|32293.8|32213.5|813
1586534700000|2020-04-10 16:05:00|32305.8|32225.7|32302.9|32232.7|32310.6|32237.9|32291.8|32215.4|581
1586535000000|2020-04-10 16:10:00|32297.8|32230.5|32315.7|32238.8|32328.7|32251.2|32289.6|32215.9|600
1586535300000|2020-04-10 16:15:00|32315.1|32239|32303.1|32253.1|32327.6|32253.7|32299|32226.4|444
1586535600000|2020-04-10 16:20:00|32314.5|32239|32317.7|32227.6|32331.5|32253.3|32298|32227.1|244
1586535900000|2020-04-10 16:25:00|32319.7|32229.1|32317.8|32228.5|32327.6|32247.2|32300.6|32225.5|296
1586536200000|2020-04-10 16:30:00|32320.7|32225.9|32315|32232.6|32328.6|32242.6|32306.7|32224.6|320
1586536500000|2020-04-10 16:35:00|32319.5|32232|32316.8|32233|32329.6|32250.7|32301.2|32224|371
1586536800000|2020-04-10 16:40:00|32321.1|32236.5|32329.5|32230.8|32330.3|32249.8|32297|32227.5|322
1586537100000|2020-04-10 16:45:00|32322.3|32236.7|32309.4|32259.4|32333|32259.5|32307.8|32225.4|380
1586537400000|2020-04-10 16:50:00|32308.5|32258.5|32312.5|32255.6|32331.4|32259.2|32306|32236.7|109
1586537700000|2020-04-10 16:55:00|32309|32259|32307.5|32257.5|32336.4|32259.5|32305|32235|108
1586538000000|2020-04-10 17:00:00|32307.6|32257.6|32325.8|32275.8|32336.7|32277|32307|32235.3|153
1586538300000|2020-04-10 17:05:00|32326.3|32276.3|32326.7|32276.7|32346|32277.5|32311.2|32238.6|156
1586538600000|2020-04-10 17:10:00|32344.7|32243.8|32325.9|32275.9|32344.7|32278.5|32315.5|32241.5|200
1586538900000|2020-04-10 17:15:00|32327.8|32267.2|32326.2|32276.2|32343.6|32278.8|32308.8|32236|286
1586539200000|2020-04-10 17:20:00|32326.1|32276.1|32345|32295|32365.8|32296|32321.6|32258.4|341
1586539500000|2020-04-10 17:25:00|32344.9|32294.9|32348|32292.8|32353.3|32303.3|32339.2|32255|351
1586539800000|2020-04-10 17:30:00|32352.2|32261.5|32352.4|32302.4|32356.8|32306.8|32341.6|32261.5|229
1586540100000|2020-04-10 17:35:00|32354|32304|32354.2|32304.2|32363.2|32313.2|32337.6|32273|222
1586540400000|2020-04-10 17:40:00|32354.4|32304.4|32355.6|32305.6|32362.5|32312.5|32351.6|32276|187
1586540700000|2020-04-10 17:45:00|32355.7|32305.7|32358.4|32308.4|32363.4|32313.4|32347.1|32272|209
1586541000000|2020-04-10 17:50:00|32358.5|32308.5|32360|32282|32363.8|32313.8|32346.6|32275|135
1586541300000|2020-04-10 17:55:00|32363.3|32313.3|32370|32320|32384.3|32321.3|32355.1|32277.8|279
1586541600000|2020-04-10 18:00:00|32366.8|32316.8|32368.8|32318.5|32386.4|32321.2|32353.8|32278.9|344
1586541900000|2020-04-10 18:05:00|32368.7|32318.7|32360|32310|32375.8|32318.7|32355.1|32279.6|185
1586542200000|2020-04-10 18:10:00|32359.5|32309.5|32362.5|32312.5|32368.7|32313.6|32355|32292.3|225
1586542500000|2020-04-10 18:15:00|32362|32312|32360.7|32310.3|32371.7|32312.6|32351.3|32274.1|221
1586542800000|2020-04-10 18:20:00|32364.1|32307.6|32376.7|32284.7|32381.9|32312.8|32349.5|32277.1|371
1586543100000|2020-04-10 18:25:00|32374.6|32290.3|32369.4|32277.8|32378.4|32308|32353.2|32273|545
1586543400000|2020-04-10 18:30:00|32369.2|32276.3|32370.2|32311.2|32385.6|32313.9|32358.4|32266.3|568
1586543700000|2020-04-10 18:35:00|32372.5|32308.7|32363.9|32201.9|32376.3|32316.1|32344|32191.2|607
1586544000000|2020-04-10 18:40:00|32358.7|32205.7|32349.9|32192.7|32364.4|32212.6|32334.3|32189.3|370
1586544300000|2020-04-10 18:45:00|32353.9|32192.6|32363.5|32201.5|32365.9|32222|32332.3|32192.1|445
1586544600000|2020-04-10 18:50:00|32357.7|32204.3|32357.1|32195.4|32362.7|32217|32335|32191.7|460
1586544900000|2020-04-10 18:55:00|32359.1|32197.1|32332.6|32208.1|32362.5|32219|32327.5|32192.5|270
1586545200000|2020-04-10 19:00:00|32356.4|32198|32299.6|32195.3|32418.9|32256.9|32298|32155.6|315
1586545500000|2020-04-10 19:05:00|32300|32194.7|32297.1|32186.5|32318.8|32200.4|32286.9|32162.9|321
1586545800000|2020-04-10 19:10:00|32293.7|32188.5|32356.3|32194.3|32418.9|32256.9|32282.2|32178.6|301
1586546100000|2020-04-10 19:15:00|32358.1|32196.1|32411.1|32249.1|32426.6|32264.6|32347.4|32185.4|417
1586546400000|2020-04-10 19:20:00|32410.3|32248.3|32404.8|32242.8|32437|32275|32391.5|32229.5|241
1586546700000|2020-04-10 19:25:00|32414|32252|32415.3|32253.3|32423.5|32261.5|32396|32234|177
1586547000000|2020-04-10 19:30:00|32420.6|32258.6|32414.4|32252.4|32432.5|32270.5|32398.7|32236.7|251
1586547300000|2020-04-10 19:35:00|32399.7|32237.7|32409.1|32247.1|32431.6|32269.6|32397.4|32235.4|284
1586547600000|2020-04-10 19:40:00|32406.1|32244.1|32414.9|32252.9|32434.7|32272.7|32397.9|32235.9|304
1586547900000|2020-04-10 19:45:00|32415.5|32253.5|32421.2|32259.2|32435.1|32273.1|32397|32235|230
1586548200000|2020-04-10 19:50:00|32421.8|32259.8|32410.1|32248.1|32433.5|32271.5|32405|32243|395
1586548500000|2020-04-10 19:55:00|32408|32246|32402.3|32240.3|32436.3|32274.3|32398.2|32236.2|583
1586548800000|2020-04-10 20:00:00|32396.8|32234.8|32412.7|32250.7|32437.5|32275.5|32396.8|32234.8|500
1586549100000|2020-04-10 20:05:00|32412.2|32250.2|32412.4|32250.4|32436.2|32274.2|32405.3|32243.3|601
1586549400000|2020-04-10 20:10:00|32411|32249|32412.9|32250.9|32434.7|32272.7|32401.4|32239.4|591
1586549700000|2020-04-10 20:15:00|32411.6|32249.6|32419.1|32257.1|32435.2|32273.2|32402.2|32240.2|536
1586550000000|2020-04-10 20:20:00|32419|32257|32414.9|32252.9|32441|32279|32402.3|32240.3|504
1586550300000|2020-04-10 20:25:00|32411.9|32249.9|32414|32252|32434.8|32272.8|32404.3|32242.3|535
1586550600000|2020-04-10 20:30:00|32411.2|32249.2|32380.8|32218.8|32439|32277|32377.1|32215.1|478
1586550900000|2020-04-10 20:35:00|32379.3|32217.3|32385.8|32223.8|32442.5|32280.5|32375.4|32213.4|512
1586551200000|2020-04-10 20:40:00|32384.7|32222.7|32391|32229|32431.9|32269.9|32382.7|32220.7|297
1586551500000|2020-04-10 20:45:00|32390.8|32228.8|32383.5|32221.5|32436.5|32274.5|32374.7|32212.7|442
1586551800000|2020-04-10 20:50:00|32380.5|32218.5|32403.3|32241.3|32445.9|32283.9|32368.3|32206.3|243
1586552100000|2020-04-10 20:55:00|32418.1|32256.1|32432.2|32270.2|32448.2|32286.2|32408|32246|43
1586721600000|2020-04-12 20:00:00|32372.9|32302.9|32372.9|32302.9|32372.9|32302.9|32372.9|32302.9|1
1586724900000|2020-04-12 20:55:00|32347.4|32181.6|32350.5|32163.5|32430.5|32243.5|32340.5|32162.6|41
1586725200000|2020-04-12 21:00:00|32350.4|32163.4|32366.6|32179.6|32377|32190|32345.8|32163.4|85
1586725500000|2020-04-12 21:05:00|32368.6|32181.6|32387.5|32200.5|32393.1|32206.1|32365.5|32178.5|100
1586725800000|2020-04-12 21:10:00|32384.4|32197.4|32383.8|32196.8|32387.6|32200.6|32373.5|32186.5|71
1586726100000|2020-04-12 21:15:00|32380|32193|32383.8|32196.8|32387.4|32200.4|32376.5|32189.5|52
1586726400000|2020-04-12 21:20:00|32380|32193|32385|32198|32387.7|32200.7|32374.1|32187.1|83
1586726700000|2020-04-12 21:25:00|32382.8|32195.8|32382.1|32195.1|32387.3|32200.3|32373.5|32186.5|80
1586727000000|2020-04-12 21:30:00|32387.7|32200.7|32384|32197|32387.7|32200.7|32373.5|32186.5|48
1586727300000|2020-04-12 21:35:00|32382.7|32195.7|32387.2|32200.2|32387.7|32200.7|32373.8|32186.8|62
1586727600000|2020-04-12 21:40:00|32384|32197|32382.7|32195.7|32387.7|32200.7|32374.1|32187.1|93
1586727900000|2020-04-12 21:45:00|32378.6|32191.6|32381.3|32194.3|32386.8|32199.8|32374|32187|89
1586728200000|2020-04-12 21:50:00|32378.9|32191.9|32379.8|32192.8|32387.7|32200.7|32371.5|32184.5|137
1586728500000|2020-04-12 21:55:00|32377.8|32190.8|32381.5|32194.5|32386.1|32199.1|32372.5|32185.5|112
1586728800000|2020-04-12 22:00:00|32372.7|32185.7|32385.4|32198.4|32387.4|32200.4|32372.7|32185.7|261
1586729100000|2020-04-12 22:05:00|32385.3|32198.3|32395.5|32211.9|32415.8|32229.9|32383.2|32196.2|429
1586729400000|2020-04-12 22:10:00|32400.9|32213.9|32408.5|32227.9|32442.5|32255.5|32387|32208.6|397
1586729700000|2020-04-12 22:15:00|32411.3|32229.3|32398.2|32244.4|32411.3|32267.7|32389.6|32224.2|423
1586730000000|2020-04-12 22:20:00|32402.1|32243.4|32403.2|32255.1|32417.3|32269.9|32388|32237.9|345
1586730300000|2020-04-12 22:25:00|32394.6|32250.6|32402.3|32240.3|32432.2|32270.2|32386.7|32238.1|254
1586730600000|2020-04-12 22:30:00|32401.7|32239.7|32397.5|32245.3|32404.8|32255.8|32385.1|32236.8|281
1586730900000|2020-04-12 22:35:00|32396.5|32241.1|32387.2|32249.6|32404.4|32259.3|32384.1|32237.1|281
1586731200000|2020-04-12 22:40:00|32390.9|32228.9|32388.7|32242.5|32433.5|32271.5|32373.3|32228.9|343
1586731500000|2020-04-12 22:45:00|32387.9|32246.5|32392.6|32239.2|32421.9|32259.9|32373.3|32230|316
1586731800000|2020-04-12 22:50:00|32376.3|32247.1|32386.7|32241.5|32413.7|32256.6|32372.4|32225.3|346
1586732100000|2020-04-12 22:55:00|32373.3|32250.6|32385.4|32243.1|32411.5|32259|32372.9|32227.9|495
1586732400000|2020-04-12 23:00:00|32384.1|32243.5|32382.4|32256|32417.3|32267|32373|32228.5|399
1586732700000|2020-04-12 23:05:00|32382.6|32254.2|32397.4|32258.5|32419.5|32267|32379.5|32236.5|489
1586733000000|2020-04-12 23:10:00|32395.6|32257.7|32379.8|32258.2|32419|32271|32379.1|32233.9|472
1586733300000|2020-04-12 23:15:00|32379.1|32260.2|32394.2|32260.1|32421.6|32272|32378.9|32232.4|462
1586733600000|2020-04-12 23:20:00|32393.3|32261.6|32394.2|32261.5|32419.9|32269.3|32378.2|32237.8|341
1586733900000|2020-04-12 23:25:00|32391.1|32257.4|32389.9|32253.4|32406.1|32263.4|32380.6|32233.8|360
1586734200000|2020-04-12 23:30:00|32390.7|32254.2|32389.5|32254|32402.1|32255.2|32380.2|32235.4|348
1586734500000|2020-04-12 23:35:00|32390.3|32254.2|32390.7|32254.6|32401|32257|32381.9|32233|455
1586734800000|2020-04-12 23:40:00|32402|32259|32398.5|32237.5|32404.2|32259|32381.7|32230.9|392
1586735100000|2020-04-12 23:45:00|32398.6|32236.6|32399.2|32237.2|32405.2|32255.1|32380.2|32233.2|411
1586735400000|2020-04-12 23:50:00|32402.1|32240.1|32403.9|32241.9|32494.9|32332.9|32390.9|32234.6|484
1586735700000|2020-04-12 23:55:00|32404.2|32242.2|32400.8|32248.5|32410.5|32253.1|32389.1|32238.6|430
1586736000000|2020-04-13 00:00:00|32399.8|32250|32396.5|32252.9|32414.5|32260.9|32386.5|32241.1|506
1586736300000|2020-04-13 00:05:00|32398.6|32252.6|32396.2|32234.2|32413.9|32257.8|32380.1|32231.9|454
1586736600000|2020-04-13 00:10:00|32396.1|32234.1|32393.3|32231.3|32401.5|32252.3|32378.2|32225.1|466
1586736900000|2020-04-13 00:15:00|32393.2|32231.2|32397.4|32235.4|32402.3|32253.4|32377.8|32227.1|562
1586737200000|2020-04-13 00:20:00|32396.6|32234.6|32398.4|32236.4|32404.2|32255.1|32380.4|32232.6|472
1586737500000|2020-04-13 00:25:00|32398.5|32236.5|32393.8|32243.8|32407.3|32255.1|32385.1|32233.1|423
1586737800000|2020-04-13 00:30:00|32401.5|32239.5|32398.9|32236.9|32402.2|32255.1|32384.4|32231.6|440
1586738100000|2020-04-13 00:35:00|32398.5|32236.5|32394.9|32232.9|32403.5|32255.1|32384.6|32229.8|362
1586738400000|2020-04-13 00:40:00|32396.8|32234.8|32395.7|32233.7|32403.2|32255.1|32383.6|32228.4|542
1586738700000|2020-04-13 00:45:00|32395.5|32233.5|32400.4|32238.4|32405.2|32252.2|32379.4|32233.5|469
1586739000000|2020-04-13 00:50:00|32399.5|32237.5|32408.8|32246.8|32411.4|32262.5|32388.5|32237.5|457
1586739300000|2020-04-13 00:55:00|32409|32247|32409.6|32247.6|32413.5|32256.3|32396.5|32241.2|488
1586739600000|2020-04-13 01:00:00|32408.6|32246.6|32417.1|32255.1|32421.6|32272.3|32397.9|32244|510
1586739900000|2020-04-13 01:05:00|32417.5|32255.5|32401.6|32239.6|32419.5|32269|32393.2|32237.4|518
1586740200000|2020-04-13 01:10:00|32402.3|32240.3|32393.1|32231.1|32406.9|32262.4|32385|32227.7|522
1586740500000|2020-04-13 01:15:00|32393.3|32231.3|32414.8|32271.1|32435.2|32273.2|32373|32213.9|677
1586740800000|2020-04-13 01:20:00|32414.4|32268.4|32428.2|32288.6|32455.8|32302|32393.9|32261.7|581
1586741100000|2020-04-13 01:25:00|32426.2|32294.2|32448.9|32314.6|32469.6|32317.9|32410.6|32279.8|521
1586741400000|2020-04-13 01:30:00|32452.2|32313.8|32472.6|32311.8|32482.6|32335.1|32427.9|32303.5|563
1586741700000|2020-04-13 01:35:00|32459|32321.4|32457.6|32320.1|32478.2|32335.3|32424.8|32303|543
1586742000000|2020-04-13 01:40:00|32463.6|32318.4|32435.5|32324.9|32476.2|32338.4|32422.5|32299.6|465
1586742300000|2020-04-13 01:45:00|32423.6|32324.6|32452.6|32313.9|32469.4|32346.6|32417.6|32307.8|443
1586742600000|2020-04-13 01:50:00|32451.6|32312.2|32448|32322.4|32469.2|32341.3|32423.9|32305|411
1586742900000|2020-04-13 01:55:00|32437.2|32328.3|32437|32318.9|32466.4|32334.9|32426.6|32300.5|426
1586743200000|2020-04-13 02:00:00|32437.8|32319.7|32447.8|32321.6|32463|32343.2|32428.8|32304.9|417
1586743500000|2020-04-13 02:05:00|32448.9|32317.5|32463.3|32317.9|32481.7|32339|32427.6|32307.2|433
1586743800000|2020-04-13 02:10:00|32470.1|32316.9|32475|32341.1|32500|32358.7|32434.7|32313.2|480
1586744100000|2020-04-13 02:15:00|32479.2|32338.7|32467.8|32331|32499.9|32365.1|32425.8|32322.1|467
1586744400000|2020-04-13 02:20:00|32455|32336.4|32465.4|32347.5|32494.1|32359|32426.8|32320.2|417
1586744700000|2020-04-13 02:25:00|32474.6|32343|32439|32347.8|32483.8|32365.5|32431.8|32318|389
1586745000000|2020-04-13 02:30:00|32440.8|32346.6|32449.1|32346.3|32481.5|32367.6|32428.6|32319.5|407
1586745300000|2020-04-13 02:35:00|32444.1|32342.8|32444.3|32328.2|32465.8|32364|32425.9|32313|486
1586745600000|2020-04-13 02:40:00|32444.6|32336.9|32437.1|32331.6|32482.9|32360.3|32425|32310.2|423
1586745900000|2020-04-13 02:45:00|32440.8|32323.8|32443.6|32309.5|32479.6|32349.8|32423.3|32308.1|393
1586746200000|2020-04-13 02:50:00|32441.6|32312.2|32449.2|32323.2|32473.2|32350.6|32420.6|32308.3|391
1586746500000|2020-04-13 02:55:00|32443.7|32338.5|32438.5|32328.2|32472.8|32358.3|32421.1|32310.4|410
1586746800000|2020-04-13 03:00:00|32435.8|32327.6|32442.5|32341.7|32488.5|32349.9|32423.1|32317.4|519
1586747100000|2020-04-13 03:05:00|32441.9|32338.8|32444.5|32327.7|32464.6|32359.1|32419.9|32314.6|476
1586747400000|2020-04-13 03:10:00|32451.2|32324.9|32427.9|32329.5|32470.5|32365.7|32419.9|32312.2|335
1586747700000|2020-04-13 03:15:00|32423.5|32350.5|32448.7|32319.5|32466.2|32352.4|32416.8|32311|340
1586748000000|2020-04-13 03:20:00|32451|32318.4|32432.2|32335.1|32475.9|32354.8|32417.4|32313.1|292
1586748300000|2020-04-13 03:25:00|32417.2|32364.9|32430.1|32329.6|32466.1|32364.9|32417.1|32309.2|279
1586748600000|2020-04-13 03:30:00|32444.8|32324|32417.6|32340.8|32470.2|32349.8|32417.1|32308.2|399
1586748900000|2020-04-13 03:35:00|32420.7|32327.8|32425.1|32341.6|32469.7|32363.8|32415.6|32307.3|339
1586749200000|2020-04-13 03:40:00|32433|32336.7|32410.1|32321.6|32462.2|32342.9|32409.5|32300.2|404
1586749500000|2020-04-13 03:45:00|32409.9|32324.7|32409.1|32346.4|32466.2|32352.2|32408.9|32297.1|337
1586749800000|2020-04-13 03:50:00|32409|32350.1|32408.7|32337.8|32437.4|32355.5|32405|32304.6|276
1586750100000|2020-04-13 03:55:00|32409.4|32334.8|32407.1|32345.1|32439.6|32355.5|32404.7|32299.3|276
1586750400000|2020-04-13 04:00:00|32412.9|32344.3|32413.4|32329.1|32437.4|32356.2|32403.2|32301.3|294
1586750700000|2020-04-13 04:05:00|32404.4|32337|32402.5|32335.2|32431.3|32349.2|32399.1|32293|335
1586751000000|2020-04-13 04:10:00|32402.9|32335.6|32407.1|32321.7|32445.8|32349.2|32394.7|32286.4|281
1586751300000|2020-04-13 04:15:00|32408.8|32320.7|32401|32330|32429.9|32347.2|32398.8|32302.3|197
1586751600000|2020-04-13 04:20:00|32403.9|32329.8|32404.6|32323.8|32435|32349.2|32389.3|32288.8|323
1586751900000|2020-04-13 04:25:00|32395.7|32337.2|32413.8|32316.8|32434.2|32347.7|32395.2|32288.8|288
1586752200000|2020-04-13 04:30:00|32412|32317|32398.2|32330.1|32429.5|32341.8|32388.5|32284.7|375
1586752500000|2020-04-13 04:35:00|32401.6|32322.9|32401.2|32329.2|32430.5|32346|32395.9|32295.9|283
1586752800000|2020-04-13 04:40:00|32401.8|32324.1|32407.8|32317.1|32424.4|32348.1|32393.6|32294.1|301
1586753100000|2020-04-13 04:45:00|32410.2|32315.6|32400.9|32326.4|32428.9|32344.3|32394.3|32297.7|398
1586753400000|2020-04-13 04:50:00|32399.4|32327.9|32402|32339.2|32452.9|32347.2|32397.4|32288.6|351
1586753700000|2020-04-13 04:55:00|32407.4|32325.8|32404.2|32329.8|32431.2|32351.3|32396.9|32293.4|350
1586754000000|2020-04-13 05:00:00|32406.8|32326.7|32396.5|32334.1|32439.4|32344.8|32392.1|32315.1|494
1586754300000|2020-04-13 05:05:00|32397.7|32332.4|32404.4|32326.2|32427.6|32340.6|32389.1|32303.6|416
1586754600000|2020-04-13 05:10:00|32410.8|32321.1|32404.4|32305.6|32431|32340.3|32380.3|32295|448
1586754900000|2020-04-13 05:15:00|32414.3|32295.7|32401.3|32310.9|32416.8|32331.2|32379.3|32293.2|284
1586755200000|2020-04-13 05:20:00|32395.8|32316.4|32389|32325.2|32406.9|32332.8|32380.7|32303.3|342
1586755500000|2020-04-13 05:25:00|32390.5|32323.9|32377.4|32327.4|32421|32338.9|32377|32285|228
1586755800000|2020-04-13 05:30:00|32377.5|32327.5|32379.4|32307|32409.5|32329.1|32370.4|32294.2|354
1586756100000|2020-04-13 05:35:00|32385.2|32299.9|32397.2|32301.7|32407.3|32323.3|32368.5|32284.3|375
1586756400000|2020-04-13 05:40:00|32398.3|32295.8|32370.8|32320.8|32405.6|32321.5|32369.9|32290.2|260
1586756700000|2020-04-13 05:45:00|32370.6|32320.6|32380.9|32313.2|32408.1|32324.8|32370.4|32288.2|292
1586757000000|2020-04-13 05:50:00|32373.3|32323.3|32398.1|32315.4|32408.9|32330|32371.2|32287.9|358
1586757300000|2020-04-13 05:55:00|32396.2|32317.1|32386.9|32336.9|32411.5|32337.5|32380.1|32303.3|354
1586757600000|2020-04-13 06:00:00|32388.5|32335.3|32400.7|32312.4|32418.3|32338.3|32379.5|32304.6|483
1586757900000|2020-04-13 06:05:00|32395.5|32316.3|32387.7|32303.9|32424|32328.9|32371.6|32287|437
1586758200000|2020-04-13 06:10:00|32389.5|32302.1|32377.8|32309.9|32420|32325.6|32369.5|32283|457
1586758500000|2020-04-13 06:15:00|32376.1|32311.5|32382.3|32294.9|32405.6|32323.5|32363.4|32281.1|385
1586758800000|2020-04-13 06:20:00|32377.3|32300.2|32345.8|32278.6|32392|32314.9|32344.5|32267.9|593
1586759100000|2020-04-13 06:25:00|32338.1|32288.1|32345.3|32281.2|32380.3|32293.6|32335.4|32257.3|748
1586759400000|2020-04-13 06:30:00|32349.2|32277.8|32348.4|32298.4|32354.4|32303.8|32323.8|32272.3|509
1586759700000|2020-04-13 06:35:00|32348.8|32298.8|32302.2|32252.2|32352.6|32302.6|32298.7|32250.6|681
1586760000000|2020-04-13 06:40:00|32302.5|32252.5|32303.7|32253.7|32310.5|32265.8|32277.5|32236.7|718
1586760300000|2020-04-13 06:45:00|32303.8|32253.8|32287.7|32237.7|32312.4|32272.4|32276.6|32237.7|404
1586760600000|2020-04-13 06:50:00|32287.8|32237.8|32295.5|32245.5|32297.2|32261.1|32274.2|32230.2|477
1586760900000|2020-04-13 06:55:00|32293.9|32243.9|32282.5|32262.5|32301.9|32265.6|32274.6|32240.2|520
1586761200000|2020-04-13 07:00:00|32280.6|32260.6|32302.9|32202.6|32316|32278.6|32255.7|32163.6|695
1586761500000|2020-04-13 07:05:00|32303.5|32202|32293.7|32193.1|32318.9|32233.6|32261.6|32165.9|749
1586761800000|2020-04-13 07:10:00|32289.6|32186.7|32288.2|32208.7|32306.4|32232.7|32260.1|32176|976
1586762100000|2020-04-13 07:15:00|32273.4|32196.3|32281.1|32209|32299.6|32229.3|32257.3|32183.2|1186
1586762400000|2020-04-13 07:20:00|32276.5|32213.1|32274.9|32194.2|32297.1|32225|32256|32184.8|1173
1586762700000|2020-04-13 07:25:00|32285.1|32211.2|32280.2|32212.9|32308.3|32237.2|32263.6|32193|1184
1586763000000|2020-04-13 07:30:00|32268.4|32209.6|32304.1|32254.1|32310.2|32260.2|32265.3|32203.2|1034
1586763300000|2020-04-13 07:35:00|32302.9|32252.9|32313.5|32263.5|32315.8|32265.8|32302.3|32252.3|479
1586763600000|2020-04-13 07:40:00|32313.7|32263.7|32348.5|32298.5|32349.2|32299.2|32313.6|32263.6|653
1586763900000|2020-04-13 07:45:00|32348.8|32298.8|32345|32295|32360.6|32310.6|32342.6|32292.6|625
1586764200000|2020-04-13 07:50:00|32345.1|32295.1|32342.3|32292.3|32348.2|32298.2|32336.8|32286.8|605
1586764500000|2020-04-13 07:55:00|32342.4|32292.4|32351.9|32301.9|32352.9|32302.9|32337.6|32287.6|597
1586764800000|2020-04-13 08:00:00|32351.8|32301.8|32369.1|32319.1|32370.9|32320.9|32350.3|32298|638
1586765100000|2020-04-13 08:05:00|32368.9|32318.9|32367.3|32317.3|32370.5|32320.5|32359.4|32309.4|566
1586765400000|2020-04-13 08:10:00|32365.5|32315.5|32379.4|32329.4|32380.7|32330.7|32359.7|32309.7|585
1586765700000|2020-04-13 08:15:00|32379.6|32329.6|32389.7|32339.7|32390.3|32340.3|32377.1|32327.1|590
1586766000000|2020-04-13 08:20:00|32389.6|32339.6|32394.2|32344.2|32409.3|32359.3|32388.2|32338.2|647
1586766300000|2020-04-13 08:25:00|32393.8|32343.8|32392.2|32342.2|32397.8|32351.3|32371.3|32335.4|622
1586766600000|2020-04-13 08:30:00|32390.7|32340.7|32402.9|32352.9|32405.2|32355.2|32385.5|32335.5|571
1586766900000|2020-04-13 08:35:00|32402.5|32352.5|32402.4|32352.4|32404.7|32354.7|32391.5|32341.5|568
1586767200000|2020-04-13 08:40:00|32402.1|32352.1|32394.7|32344.7|32405.1|32355.1|32389.5|32339.5|469
1586767500000|2020-04-13 08:45:00|32394.6|32344.6|32393.9|32343.9|32400.9|32350.9|32390.6|32340.6|439
1586767800000|2020-04-13 08:50:00|32394.9|32344.9|32390.6|32340.6|32402|32352|32383.2|32333.2|511
1586768100000|2020-04-13 08:55:00|32390.8|32340.8|32396.9|32346.9|32400.2|32350.2|32382.1|32332.1|460
1586768400000|2020-04-13 09:00:00|32398.2|32348.2|32397.5|32347.5|32400|32350|32388.1|32338.1|432
1586768700000|2020-04-13 09:05:00|32397.7|32347.7|32400.3|32350.3|32402.2|32352.2|32390.4|32340.4|373
1586769000000|2020-04-13 09:10:00|32400.5|32350.5|32398.8|32348.8|32400.5|32350.5|32393.5|32343.5|326
1586769300000|2020-04-13 09:15:00|32398.7|32348.7|32395.6|32345.6|32399.5|32349.5|32388.3|32338.3|370
1586769600000|2020-04-13 09:20:00|32393.9|32343.9|32384.9|32334.9|32397.8|32347.8|32381|32331|419
1586769900000|2020-04-13 09:25:00|32384.6|32334.6|32382.1|32332.1|32389.1|32339.1|32378|32328|396
1586770200000|2020-04-13 09:30:00|32381.8|32331.8|32378.2|32328.2|32388.5|32338.5|32374.6|32324.6|369
1586770500000|2020-04-13 09:35:00|32378.4|32328.4|32362.4|32262.2|32386.8|32336.8|32330.8|32229.3|595
1586770800000|2020-04-13 09:40:00|32369.6|32278.7|32357.5|32303.8|32378|32311.7|32339.2|32249.1|817
1586771100000|2020-04-13 09:45:00|32357.7|32302.8|32358|32301.9|32374.3|32314.1|32353.7|32298.4|325
1586771400000|2020-04-13 09:50:00|32359.3|32301|32347.5|32292.1|32373|32313.5|32345.4|32291.4|413
1586771700000|2020-04-13 09:55:00|32348.3|32291.4|32344.1|32294.1|32353|32300|32340.2|32290.2|398
1586772000000|2020-04-13 10:00:00|32341.7|32291.7|32356.4|32306.4|32362.8|32311.3|32341.7|32291.7|374
1586772300000|2020-04-13 10:05:00|32356.3|32306.3|32367|32317|32369.6|32319.6|32353.7|32303.7|381
1586772600000|2020-04-13 10:10:00|32363.7|32313.7|32423.6|32373.6|32445.4|32394.3|32357.8|32307.8|602
1586772900000|2020-04-13 10:15:00|32423.8|32373.8|32424.4|32374.4|32446.6|32396.6|32419.5|32369.5|745
1586773200000|2020-04-13 10:20:00|32426.8|32376.8|32423.5|32373.5|32441|32391|32418.8|32368.8|557
1586773500000|2020-04-13 10:25:00|32423.1|32373.1|32425.1|32375.1|32436.9|32386.9|32412|32362|469
1586773800000|2020-04-13 10:30:00|32425|32375|32412.6|32362.6|32431.5|32381.5|32409.9|32359.9|480
1586774100000|2020-04-13 10:35:00|32413.6|32363.6|32411.6|32361.6|32418.5|32368.5|32402.3|32352.3|460
1586774400000|2020-04-13 10:40:00|32412.4|32360.4|32404.6|32354.6|32415.1|32365.1|32400.4|32350.1|508
1586774700000|2020-04-13 10:45:00|32406.2|32356.2|32417.5|32367.5|32425.4|32375.4|32403.1|32353.1|467
1586775000000|2020-04-13 10:50:00|32417.2|32367.2|32419.4|32369.4|32422.4|32372.4|32412.3|32362.3|415
1586775300000|2020-04-13 10:55:00|32419.6|32369.6|32423.6|32373.6|32436.7|32386.7|32418.9|32368.9|495
1586775600000|2020-04-13 11:00:00|32423.8|32373.8|32433.8|32383.8|32439.6|32389.6|32420.4|32370.4|500
1586775900000|2020-04-13 11:05:00|32433.6|32383.6|32433.6|32383.6|32438.1|32396.5|32416.5|32375.2|363
1586776200000|2020-04-13 11:10:00|32432.8|32382.8|32438.3|32388.3|32438.3|32388.3|32424.4|32374.4|449
1586776500000|2020-04-13 11:15:00|32436|32386|32434.4|32384.4|32439.7|32389.7|32428.6|32378.6|399
1586776800000|2020-04-13 11:20:00|32437|32387|32417.8|32367.8|32448|32398|32416.2|32366.2|500
1586777100000|2020-04-13 11:25:00|32416.9|32366.9|32416|32366|32425.6|32375.6|32412.4|32362.4|510
1586777400000|2020-04-13 11:30:00|32415.1|32365.1|32401.7|32351.7|32417.5|32377.6|32385.3|32350|411
1586777700000|2020-04-13 11:35:00|32403.2|32353.2|32388.2|32368.2|32412.3|32375.6|32384.5|32343.8|530
1586778000000|2020-04-13 11:40:00|32388.4|32368.4|32406.2|32356.2|32407.4|32376.8|32382.1|32346|439
1586778300000|2020-04-13 11:45:00|32405.2|32355.2|32408|32358|32411.7|32369.7|32388.8|32348|375
1586778600000|2020-04-13 11:50:00|32408.5|32358.5|32407.2|32357.2|32412.9|32370.3|32388.7|32346.6|335
1586778900000|2020-04-13 11:55:00|32406.7|32356.7|32381.1|32331.1|32406.7|32356.7|32362.4|32323.7|653
1586779200000|2020-04-13 12:00:00|32379.1|32329.1|32397.7|32347.7|32399.7|32368.2|32360.3|32324|724
1586779500000|2020-04-13 12:05:00|32396|32346|32420.6|32370.6|32428.4|32378.4|32379.7|32343.4|550
1586779800000|2020-04-13 12:10:00|32420.9|32370.9|32415|32365|32423.9|32373.9|32413.7|32363.7|531
1586780100000|2020-04-13 12:15:00|32415.6|32365.6|32429.3|32379.3|32435.5|32385.5|32414.8|32364.8|510
1586780400000|2020-04-13 12:20:00|32429.5|32379.5|32431.1|32381.1|32442.8|32392.8|32422.9|32371.7|546
1586780700000|2020-04-13 12:25:00|32431.5|32381.5|32427.8|32377.8|32433.2|32392|32412|32369.2|595
1586781000000|2020-04-13 12:30:00|32427.9|32377.9|32394.1|32344.1|32429.3|32391.4|32391.8|32333.2|883
1586781300000|2020-04-13 12:35:00|32395|32345|32418.8|32368.8|32439|32371.7|32389.8|32337.1|1155
1586781600000|2020-04-13 12:40:00|32420.1|32370.1|32415.8|32356.9|32439.6|32376.7|32407|32347.6|889
1586781900000|2020-04-13 12:45:00|32416.5|32361.1|32406.2|32348.1|32424.2|32362.8|32399.1|32341|588
1586782200000|2020-04-13 12:50:00|32406.4|32348.5|32417|32358|32420.4|32364.2|32401|32338.4|569
1586782500000|2020-04-13 12:55:00|32414.7|32359.7|32413.7|32354.6|32436.3|32377.2|32401.3|32347|681
1586782800000|2020-04-13 13:00:00|32409.2|32356|32398.3|32348.3|32430.3|32373.5|32397.4|32347.4|698
1586783100000|2020-04-13 13:05:00|32402.2|32352.2|32416.8|32366.8|32420.6|32381.4|32388.9|32348.2|832
1586783400000|2020-04-13 13:10:00|32417.2|32367.2|32410.8|32360.8|32422.1|32380|32395|32352.5|919
1586783700000|2020-04-13 13:15:00|32410.5|32360.5|32416.8|32366.8|32425.2|32375.2|32404.4|32354.4|650
1586784000000|2020-04-13 13:20:00|32416.2|32366.2|32431.5|32381.5|32431.7|32381.7|32412.5|32362.5|497
1586784300000|2020-04-13 13:25:00|32430.6|32380.6|32454.5|32404.5|32455.1|32405.1|32419.4|32374.5|592
1586784600000|2020-04-13 13:30:00|32449.1|32399.1|32435.7|32385.7|32450.7|32400.7|32431.4|32381.4|617
1586784900000|2020-04-13 13:35:00|32435.5|32385.5|32433.7|32383.7|32450.4|32412.7|32420.4|32381.6|740
1586785200000|2020-04-13 13:40:00|32433.5|32383.5|32447.9|32397.9|32452.4|32417.3|32413|32379.1|669
1586785500000|2020-04-13 13:45:00|32447.7|32397.7|32421.7|32401.7|32450.6|32415.7|32421.2|32386.6|597
1586785800000|2020-04-13 13:50:00|32421|32401|32441.5|32391.5|32445.6|32413|32415.5|32381|534
1586786100000|2020-04-13 13:55:00|32439.7|32389.7|32451.3|32401.3|32464.3|32414.3|32417.9|32385.3|313
1586786400000|2020-04-13 14:00:00|32453.1|32403.1|32484.8|32423.2|32493.6|32433.3|32428.4|32386.3|782
1586786700000|2020-04-13 14:05:00|32484.2|32424.9|32493.8|32423.6|32523.9|32453.2|32472.2|32401.8|826
1586787000000|2020-04-13 14:10:00|32494.9|32427.7|32493.7|32424.6|32530.6|32455.5|32480.1|32416.1|1174
1586787300000|2020-04-13 14:15:00|32493.1|32423.3|32490.4|32426|32552.5|32461.2|32468.6|32409.8|932
1586787600000|2020-04-13 14:20:00|32490.2|32425.2|32511.3|32442.2|32517.2|32454.2|32469.1|32402.8|970
1586787900000|2020-04-13 14:25:00|32509.3|32443.3|32492.3|32434.2|32516.1|32452.5|32475.3|32417|1109
1586788200000|2020-04-13 14:30:00|32489|32439|32496.2|32446.2|32513.4|32453.2|32470.7|32420.7|955
1586788500000|2020-04-13 14:35:00|32489.3|32439.3|32512.6|32462.6|32529.6|32471.2|32469|32428|881
1586788800000|2020-04-13 14:40:00|32512.7|32462.7|32477.5|32389.8|32520.5|32464.6|32470|32387.9|891
1586789100000|2020-04-13 14:45:00|32475.2|32391.9|32474.3|32387.1|32499.2|32420.7|32452.4|32378.9|804
1586789400000|2020-04-13 14:50:00|32472.9|32388.3|32480.5|32412.8|32504.9|32431.3|32459.5|32387.6|1047
1586789700000|2020-04-13 14:55:00|32478|32417.8|32473.4|32423.4|32523.6|32444.4|32462.9|32390.1|1045
1586790000000|2020-04-13 15:00:00|32472.8|32422.8|32531.2|32429.9|32568.5|32475.2|32457.6|32401.5|1043
1586790300000|2020-04-13 15:05:00|32530.5|32430.5|32517.4|32463.5|32576|32495.1|32490.9|32405.7|1053
1586790600000|2020-04-13 15:10:00|32519.2|32464|32488.8|32437.4|32526.7|32467.9|32478.8|32422.3|1071
1586790900000|2020-04-13 15:15:00|32493.4|32443.4|32466.9|32416.9|32503.9|32453.9|32457|32405.2|874
1586791200000|2020-04-13 15:20:00|32466.5|32416.5|32458.9|32408.9|32474.5|32424.5|32452.9|32402.9|662
1586791500000|2020-04-13 15:25:00|32457.3|32407.3|32458.3|32396.2|32466|32416|32440.9|32373.5|626
1586791800000|2020-04-13 15:30:00|32457|32396.1|32454.3|32399.1|32459.8|32409|32446.4|32390.1|547
1586792100000|2020-04-13 15:35:00|32456.9|32406.3|32450|32396.2|32462|32411.1|32443.4|32388.8|468
1586792400000|2020-04-13 15:40:00|32450.5|32395.8|32448.7|32391|32460.1|32408.6|32445.4|32389.9|493
1586792700000|2020-04-13 15:45:00|32449.2|32392.5|32455|32396.2|32462.1|32412.1|32442|32387.5|430
1586793000000|2020-04-13 15:50:00|32455.9|32405.9|32457.8|32407.8|32466.1|32424.5|32444.5|32402.8|520
1586793300000|2020-04-13 15:55:00|32456.8|32406.8|32455.9|32405.9|32463.9|32413.9|32450.2|32400.2|520
1586793600000|2020-04-13 16:00:00|32455.4|32405.4|32459.7|32409.7|32465.8|32426.4|32440.2|32403.9|446
1586793900000|2020-04-13 16:05:00|32459.5|32409.5|32459.4|32409.4|32462.7|32421.9|32436.7|32398.6|411
1586794200000|2020-04-13 16:10:00|32459.3|32409.3|32440.7|32390.7|32465.2|32422.9|32439.8|32389.8|510
1586794500000|2020-04-13 16:15:00|32440.5|32390.5|32447.5|32391.4|32448.8|32403.2|32417.7|32377.8|552
1586794800000|2020-04-13 16:20:00|32447.1|32391.1|32442.3|32392.3|32452.2|32413.1|32430.5|32390.7|511
1586795100000|2020-04-13 16:25:00|32442.1|32392.1|32437.2|32384.8|32448.4|32406.9|32421.7|32379.9|478
1586795400000|2020-04-13 16:30:00|32435.7|32385.7|32435.4|32385.4|32446.2|32403.8|32420.6|32380.4|503
1586795700000|2020-04-13 16:35:00|32435.6|32385.6|32438|32385.7|32443.2|32402.8|32420.6|32371|472
1586796000000|2020-04-13 16:40:00|32438.8|32388.8|32444.3|32394.3|32450.1|32412.3|32429.3|32381.8|497
1586796300000|2020-04-13 16:45:00|32448.9|32398.9|32438.7|32385.5|32452.6|32411.7|32421.1|32383.4|531
1586796600000|2020-04-13 16:50:00|32438.1|32388.1|32434.3|32384.3|32446.2|32396.2|32429.6|32379.6|559
1586796900000|2020-04-13 16:55:00|32433.9|32383.9|32421.9|32371.9|32435|32387.3|32407|32367.3|555
1586797200000|2020-04-13 17:00:00|32423.3|32371.7|32435.4|32385.4|32440.7|32404.8|32415.4|32371.7|542
1586797500000|2020-04-13 17:05:00|32436.3|32386.3|32448.5|32398.5|32451.6|32413.9|32423.6|32385.1|440
1586797800000|2020-04-13 17:10:00|32449.4|32399.4|32440.8|32420.8|32457.8|32422.4|32431.1|32394.8|457
1586798100000|2020-04-13 17:15:00|32441.1|32421.1|32455.2|32405.2|32459|32421.6|32436.2|32398.5|418
1586798400000|2020-04-13 17:20:00|32455.4|32403.7|32449.7|32399.7|32458.8|32424.2|32431.7|32396.1|340
1586798700000|2020-04-13 17:25:00|32449.6|32399.6|32437.6|32417.6|32461.7|32420.1|32434|32395|406
1586799000000|2020-04-13 17:30:00|32437|32417|32454.3|32404.3|32460.7|32419.8|32437|32396.6|376
1586799300000|2020-04-13 17:35:00|32454.4|32404.4|32437.8|32386.1|32454.4|32408.5|32423.9|32384.9|449
1586799600000|2020-04-13 17:40:00|32438|32385.6|32430.2|32380.2|32442.2|32404.2|32419.4|32375.9|485
1586799900000|2020-04-13 17:45:00|32430.1|32380.1|32422|32372|32437.4|32396.4|32411.4|32360.7|652
1586800200000|2020-04-13 17:50:00|32422.4|32372.4|32411.2|32361.2|32428.2|32378.2|32402.8|32350.5|586
1586800500000|2020-04-13 17:55:00|32410.3|32360.3|32415.5|32365.5|32422.6|32382.8|32391|32352.7|528
1586800800000|2020-04-13 18:00:00|32415.8|32365.8|32411.8|32361.8|32419.9|32381.5|32395.7|32355.5|544
1586801100000|2020-04-13 18:05:00|32414.2|32364.2|32406.3|32354.2|32422.7|32381.4|32394.5|32350.2|526
1586801400000|2020-04-13 18:10:00|32406.1|32354.7|32416.5|32365.2|32420|32378.4|32392|32349.9|554
1586801700000|2020-04-13 18:15:00|32416.1|32365.6|32416.3|32366.3|32421.3|32380.4|32394|32359.5|430
1586802000000|2020-04-13 18:20:00|32416.4|32366.4|32419.6|32369.6|32427|32385.4|32403.6|32361.5|451
1586802300000|2020-04-13 18:25:00|32419.8|32369.8|32421.8|32369.7|32429.5|32387|32403.5|32365|479
1586802600000|2020-04-13 18:30:00|32422.3|32368.5|32414.3|32364.3|32428.6|32388.2|32402.1|32356|389
1586802900000|2020-04-13 18:35:00|32414.7|32364.7|32418.4|32368.4|32424|32388.8|32396.5|32358.3|402
1586803200000|2020-04-13 18:40:00|32419.2|32369.2|32415.4|32365.4|32428.8|32389.2|32404.6|32362|441
1586803500000|2020-04-13 18:45:00|32415.2|32365.2|32409.4|32359.4|32425.8|32375.8|32408.5|32357.7|526
1586803800000|2020-04-13 18:50:00|32410.5|32360.5|32411.9|32360.2|32421|32371|32403.7|32353.7|433
1586804100000|2020-04-13 18:55:00|32410.8|32360.1|32408|32358|32418.4|32368.4|32395.9|32345.9|530
1586804400000|2020-04-13 19:00:00|32408.5|32358.5|32406.5|32354.8|32416.2|32366.2|32402.3|32343.8|524
1586804700000|2020-04-13 19:05:00|32406.1|32354.7|32414.7|32355.5|32419.5|32374.5|32386.5|32348.2|474
1586805000000|2020-04-13 19:10:00|32415.6|32354.7|32424.7|32370.1|32427.7|32377.7|32407|32352.3|490
1586805300000|2020-04-13 19:15:00|32425|32369.7|32432|32377.5|32435.3|32385.4|32403.5|32365.3|576
1586805600000|2020-04-13 19:20:00|32433|32377.7|32428.2|32378.2|32442.4|32396.2|32415.5|32371.6|543
1586805900000|2020-04-13 19:25:00|32428.3|32378.3|32429.2|32379.2|32437.8|32395.8|32412.5|32370.8|462
1586806200000|2020-04-13 19:30:00|32429.6|32379.6|32430.3|32380.3|32434.3|32388.5|32408.5|32366.3|452
1586806500000|2020-04-13 19:35:00|32430.5|32380.5|32428.4|32378.4|32435.4|32384.6|32424.1|32369.9|444
1586806800000|2020-04-13 19:40:00|32429|32379|32429.8|32367.9|32432.1|32382.1|32422.1|32367.7|416
1586807100000|2020-04-13 19:45:00|32429.5|32368|32417.6|32355.5|32432.5|32384|32400|32354.1|497
1586807400000|2020-04-13 19:50:00|32411.2|32359.2|32410.2|32354.7|32416.9|32364.7|32401.6|32346|512
1586807700000|2020-04-13 19:55:00|32409.5|32353.3|32413.6|32358.7|32417.3|32366.4|32405|32349.9|474
1586808000000|2020-04-13 20:00:00|32412.9|32357.6|32420|32363|32423.7|32370|32407.5|32353.9|485
1586808300000|2020-04-13 20:05:00|32417|32367|32425.7|32368.9|32429.2|32384.4|32404.4|32356.7|381
1586808600000|2020-04-13 20:10:00|32426.3|32369.1|32418.1|32367.2|32429|32377.7|32416.7|32357.3|471
1586808900000|2020-04-13 20:15:00|32418.6|32366|32423.2|32372|32430|32386.2|32401|32359.5|436
1586809200000|2020-04-13 20:20:00|32423.6|32372.3|32430|32380|32436|32393.8|32406.5|32361.5|360
1586809500000|2020-04-13 20:25:00|32430.2|32380.2|32427.5|32376.9|32439.7|32398.3|32413|32365.3|426
1586809800000|2020-04-13 20:30:00|32431.3|32377.8|32411.1|32391.1|32433.9|32393.6|32406|32365.2|376
1586810100000|2020-04-13 20:35:00|32407.5|32387.5|32422|32369.5|32431.4|32394.3|32407.5|32363.6|299
1586810400000|2020-04-13 20:40:00|32422.7|32368.6|32429.9|32377.8|32437.5|32381.2|32419.7|32361.5|431
1586810700000|2020-04-13 20:45:00|32429.5|32378.6|32431.2|32340.7|32446.5|32378.6|32422.6|32314.4|610
1586811000000|2020-04-13 20:50:00|32431.4|32339.4|32431.5|32343.8|32441.8|32363|32417.3|32322.9|447
1586811300000|2020-04-13 20:55:00|32433.6|32342.2|32460.2|32334.1|32552.9|32390.9|32429.8|32313.2|418
1586811600000|2020-04-13 21:00:00|32460.3|32298.3|32434.8|32272.8|32461.3|32299.3|32434.8|32272.8|37
1586811900000|2020-04-13 21:05:00|32435.3|32273.3|32533.3|32371.3|32533.3|32371.3|32435.3|32273.3|78
1586812200000|2020-04-13 21:10:00|32528.2|32366.2|32510.2|32348.2|32530.9|32368.9|32473.7|32311.7|57
1586812500000|2020-04-13 21:15:00|32524.5|32362.5|32549.3|32387.3|32550.9|32388.9|32518|32356|81
1586812800000|2020-04-13 21:20:00|32548.8|32386.8|32538.3|32376.3|32551.5|32389.5|32522.8|32360.8|30
1586813100000|2020-04-13 21:25:00|32548.8|32386.8|32523|32361|32552.1|32390.1|32516.2|32354.2|89
1586813400000|2020-04-13 21:30:00|32521|32359|32536.9|32374.9|32561.4|32399.4|32517.1|32355.1|70
1586813700000|2020-04-13 21:35:00|32537.2|32375.2|32533.3|32371.3|32555|32393|32527.1|32365.1|48
1586814000000|2020-04-13 21:40:00|32541.3|32379.3|32533.7|32371.7|32578|32416|32528.7|32366.7|64
1586814300000|2020-04-13 21:45:00|32547.3|32385.3|32533.7|32371.7|32554.6|32392.6|32526.2|32364.2|59
1586814600000|2020-04-13 21:50:00|32544.8|32382.8|32535.5|32373.5|32562.7|32400.7|32521.5|32359.5|141
1586814900000|2020-04-13 21:55:00|32542.7|32380.7|32542.6|32380.6|32567.2|32405.2|32525.1|32363.1|135
1586815200000|2020-04-13 22:00:00|32556.2|32394.2|32554.9|32392.9|32573.8|32411.8|32510.6|32348.6|191
1586815500000|2020-04-13 22:05:00|32538.3|32376.3|32530.5|32368.5|32559.5|32397.5|32512.9|32350.9|147
1586815800000|2020-04-13 22:10:00|32537.6|32375.6|32552.7|32390.7|32558.6|32396.6|32520.2|32358.2|178
1586816100000|2020-04-13 22:15:00|32553|32391|32557.2|32395.2|32558.7|32396.7|32518.4|32356.4|218
1586816400000|2020-04-13 22:20:00|32558.2|32396.2|32554.1|32392.1|32559.2|32397.2|32514.9|32352.9|222
1586816700000|2020-04-13 22:25:00|32554.9|32392.9|32528|32366|32559.9|32397.9|32512.9|32350.9|238
1586817000000|2020-04-13 22:30:00|32530.4|32368.4|32519.5|32357.5|32559.8|32397.8|32513|32351|225
1586817300000|2020-04-13 22:35:00|32519.4|32357.4|32513|32351|32548|32386|32510.7|32348.7|204
1586817600000|2020-04-13 22:40:00|32513.3|32351.3|32520|32358|32550.6|32388.6|32509.7|32347.7|287
1586817900000|2020-04-13 22:45:00|32521.2|32359.2|32513.4|32351.4|32551.5|32389.5|32511.3|32349.3|270
1586818200000|2020-04-13 22:50:00|32517.6|32355.6|32526.7|32364.7|32556.1|32394.1|32510.7|32348.7|316
1586818500000|2020-04-13 22:55:00|32524.7|32362.7|32529.2|32367.2|32552|32390|32509.9|32347.9|312
1586818800000|2020-04-13 23:00:00|32509.9|32347.9|32519.4|32357.4|32544.9|32382.9|32488.6|32326.6|282
1586819100000|2020-04-13 23:05:00|32519.3|32357.3|32507.3|32345.3|32544.9|32382.9|32502.7|32340.7|203
1586819400000|2020-04-13 23:10:00|32508|32346|32514.6|32352.6|32535.3|32373.3|32494|32332|268
1586819700000|2020-04-13 23:15:00|32524.5|32362.5|32514.1|32352.1|32525.4|32363.4|32497.8|32335.8|214
1586820000000|2020-04-13 23:20:00|32512.5|32350.5|32514.2|32352.2|32525.4|32363.4|32495.8|32333.8|250
1586820300000|2020-04-13 23:25:00|32512.9|32350.9|32512.3|32350.3|32525.4|32363.4|32499.3|32337.3|306
1586820600000|2020-04-13 23:30:00|32516|32354|32510.5|32348.5|32525.4|32363.4|32497.5|32335.5|340
1586820900000|2020-04-13 23:35:00|32511.3|32349.3|32492.9|32330.9|32527.4|32365.4|32490.7|32328.7|300
1586821200000|2020-04-13 23:40:00|32492.6|32330.6|32493.7|32331.7|32515|32353|32484.6|32322.6|389
1586821500000|2020-04-13 23:45:00|32494.1|32332.1|32485.6|32323.6|32509.7|32347.7|32479.6|32317.6|308
1586821800000|2020-04-13 23:50:00|32520.8|32358.8|32476.7|32314.7|32520.8|32358.8|32468.5|32306.5|377
1586822100000|2020-04-13 23:55:00|32476.9|32314.9|32460.2|32298.2|32504.1|32342.1|32449.5|32287.5|434
1586822400000|2020-04-14 00:00:00|32510.5|32348.5|32519.3|32357.3|32544.5|32382.5|32487.9|32325.9|1150
1586822700000|2020-04-14 00:05:00|32522.1|32360.1|32450.5|32288.5|32538.3|32376.3|32443.5|32281.5|549
1586823000000|2020-04-14 00:10:00|32450.4|32288.4|32453.1|32291.1|32465.2|32303.2|32445|32283|422
1586823300000|2020-04-14 00:15:00|32453.4|32291.4|32455.1|32293.1|32472.8|32310.8|32443.6|32281.6|476
1586823600000|2020-04-14 00:20:00|32453.6|32291.6|32456.9|32294.9|32472.8|32310.8|32447.1|32285.1|373
1586823900000|2020-04-14 00:25:00|32457.1|32295.1|32454.9|32292.9|32472.8|32310.8|32453|32291|368
1586824200000|2020-04-14 00:30:00|32454.7|32292.7|32444.3|32282.3|32462.5|32300.5|32432.3|32270.3|461
1586824500000|2020-04-14 00:35:00|32441.5|32279.5|32448.2|32286.2|32453.2|32291.2|32437.7|32275.7|351
1586824800000|2020-04-14 00:40:00|32455.7|32293.7|32443.3|32281.3|32455.7|32295|32437.2|32280.7|377
1586825100000|2020-04-14 00:45:00|32446|32284|32444.4|32282.4|32450|32308.2|32437.3|32281.3|361
1586825400000|2020-04-14 00:50:00|32444.3|32282.3|32427.3|32265.3|32451.1|32300|32424.7|32262.7|539
1586825700000|2020-04-14 00:55:00|32427.5|32265.5|32425.8|32302.1|32445.8|32311.3|32421.6|32261.4|606
1586826000000|2020-04-14 01:00:00|32424.4|32302.2|32429.6|32301.5|32431|32312.2|32416.7|32287.6|525
1586826300000|2020-04-14 01:05:00|32429.3|32300.2|32422.7|32300.2|32430|32323.3|32418.6|32290.4|444
1586826600000|2020-04-14 01:10:00|32423.1|32297.4|32429.7|32307|32434.4|32317.2|32419.4|32292|512
1586826900000|2020-04-14 01:15:00|32431.1|32305.9|32430.6|32306.2|32442.4|32321.7|32425.9|32299.5|528
1586827200000|2020-04-14 01:20:00|32434.2|32309.5|32421.2|32295.3|32435.2|32323.6|32415|32279.8|502
1586827500000|2020-04-14 01:25:00|32421.1|32295.6|32427|32294.4|32436.2|32322.7|32418.9|32288.9|537
1586827800000|2020-04-14 01:30:00|32429.3|32303.8|32417.9|32293.3|32431.3|32320.9|32408.3|32283|597
1586828100000|2020-04-14 01:35:00|32418.4|32299.6|32418.2|32302.9|32418.5|32308.6|32401.5|32283|480
1586828400000|2020-04-14 01:40:00|32418.1|32306|32406.3|32287.7|32419.4|32316.2|32399.8|32281.6|456
1586828700000|2020-04-14 01:45:00|32406.1|32297.6|32371.3|32256.3|32410.1|32302|32362.9|32244|657
1586829000000|2020-04-14 01:50:00|32372|32252.9|32340|32226.9|32382.5|32273|32339.7|32213.9|627
1586829300000|2020-04-14 01:55:00|32339.7|32227.1|32323.2|32201.7|32350.9|32227.1|32316.8|32192.2|724
1586829600000|2020-04-14 02:00:00|32323.3|32203.7|32309.4|32190.7|32325.4|32207.3|32297.6|32177.2|749
1586829900000|2020-04-14 02:05:00|32311.4|32194.9|32315.1|32193.1|32325.4|32205.5|32306.7|32184.7|683
1586830200000|2020-04-14 02:10:00|32318.5|32198.3|32318.8|32194|32323.5|32209.8|32306.7|32186.4|534
1586830500000|2020-04-14 02:15:00|32318.3|32195.2|32315.9|32201|32324.7|32214.8|32309.6|32183.4|653
1586830800000|2020-04-14 02:20:00|32316.7|32201.4|32313.7|32192|32323.7|32210.4|32307|32184.2|474
1586831100000|2020-04-14 02:25:00|32317.4|32201.5|32311.7|32194|32323|32209.3|32303.3|32180|470
1586831400000|2020-04-14 02:30:00|32314|32199.3|32308.2|32188.5|32321|32200.5|32298.5|32179.8|565
1586831700000|2020-04-14 02:35:00|32314.1|32188.4|32308|32181.3|32315.2|32209.7|32296.2|32177.1|427
1586832000000|2020-04-14 02:40:00|32307.9|32183.4|32315.1|32191.1|32317.4|32203.5|32297.5|32174.7|467
1586832300000|2020-04-14 02:45:00|32316.4|32189.6|32300.3|32191.3|32317.8|32200.8|32298|32176.2|469
1586832600000|2020-04-14 02:50:00|32298.1|32194.5|32307|32184.2|32313.2|32210|32291.1|32176.1|521
1586832900000|2020-04-14 02:55:00|32307.4|32184|32292.5|32181.9|32310.5|32215.1|32274.8|32164.5|544
1586833200000|2020-04-14 03:00:00|32292.8|32182|32297.1|32184.3|32308|32203.8|32285.6|32171.1|580
1586833500000|2020-04-14 03:05:00|32298.8|32181.8|32289.8|32186.1|32310.3|32198.3|32283|32172.9|456
1586833800000|2020-04-14 03:10:00|32300.1|32170.2|32293.5|32185.2|32303.7|32214.1|32278.5|32170.2|425
1586834100000|2020-04-14 03:15:00|32295.3|32189.8|32297.8|32178.4|32306.2|32199.2|32288.7|32171.2|366
1586834400000|2020-04-14 03:20:00|32298.5|32177.5|32293.6|32179|32304.2|32203.3|32276.4|32169.5|460
1586834700000|2020-04-14 03:25:00|32293.2|32179.3|32301.1|32176|32312|32208.7|32278.9|32169.7|379
1586835000000|2020-04-14 03:30:00|32303.4|32173|32295.3|32185.5|32306.2|32213.4|32280.5|32166|347
1586835300000|2020-04-14 03:35:00|32291.7|32193.6|32301.6|32182.8|32308.1|32199|32287.8|32177.5|464
1586835600000|2020-04-14 03:40:00|32300.7|32183.7|32292.1|32195.1|32306.3|32201.4|32287.5|32177.6|473
1586835900000|2020-04-14 03:45:00|32293.3|32192.6|32297.5|32179.5|32313|32200.5|32285.3|32172|380
1586836200000|2020-04-14 03:50:00|32297.8|32178.8|32292.5|32182.4|32301.3|32208.9|32274.1|32168.6|388
1586836500000|2020-04-14 03:55:00|32291.9|32183.4|32293.8|32179.5|32305.8|32213.2|32272.2|32169.3|407
1586836800000|2020-04-14 04:00:00|32288.2|32191.7|32289.3|32185.6|32302.6|32202.6|32278.2|32174.4|455
1586837100000|2020-04-14 04:05:00|32290.6|32184.6|32290.8|32182.2|32306|32218.1|32274.9|32169.5|360
1586837400000|2020-04-14 04:10:00|32290.4|32182.3|32291.4|32183|32303.1|32205.9|32273.5|32168.3|469
1586837700000|2020-04-14 04:15:00|32292.2|32182.3|32291.3|32182.1|32297.2|32204.9|32270.5|32175|427
1586838000000|2020-04-14 04:20:00|32289.3|32184.2|32285.4|32181.8|32297.2|32200.8|32274.4|32171|410
1586838300000|2020-04-14 04:25:00|32292.2|32176.8|32288.5|32180.7|32296.7|32205.5|32270.7|32172|392
1586838600000|2020-04-14 04:30:00|32286.7|32182.3|32292|32188.1|32302|32208|32269.8|32165.9|411
1586838900000|2020-04-14 04:35:00|32294.8|32184.9|32287.9|32190.7|32300.9|32208.3|32271.8|32175.2|385
1586839200000|2020-04-14 04:40:00|32286.7|32191.8|32291.6|32189.4|32301.6|32213|32275|32171.5|322
1586839500000|2020-04-14 04:45:00|32294|32185.7|32292.1|32182.6|32307.3|32211.1|32275.5|32168|473
1586839800000|2020-04-14 04:50:00|32295.8|32182.7|32308|32205.3|32317.3|32229.6|32274.1|32176.2|432
1586840100000|2020-04-14 04:55:00|32301.9|32210.6|32300.6|32210|32319.5|32232|32279.9|32189.8|410
1586840400000|2020-04-14 05:00:00|32299.7|32210.2|32290.4|32233.4|32305.7|32234|32278.7|32206|461
1586840700000|2020-04-14 05:05:00|32293.1|32235.6|32302.8|32232.2|32312.6|32240.3|32287.3|32214.7|445
1586841000000|2020-04-14 05:10:00|32304.5|32230.4|32301.4|32234.3|32315.5|32246.9|32297|32222.9|466
1586841300000|2020-04-14 05:15:00|32302.6|32233.5|32299.6|32235.3|32324|32248.9|32295|32219|409
1586841600000|2020-04-14 05:20:00|32299.8|32234.8|32304.7|32232|32310.2|32244.6|32290|32216.6|430
1586841900000|2020-04-14 05:25:00|32304|32232.8|32310.2|32227.4|32323|32246.3|32291.5|32218|421
1586842200000|2020-04-14 05:30:00|32312.2|32226.5|32292.3|32212.9|32312.2|32242.3|32279.4|32206.8|483
1586842500000|2020-04-14 05:35:00|32289.3|32221.7|32294.6|32206.7|32306|32230.5|32277.7|32203|404
1586842800000|2020-04-14 05:40:00|32290.9|32209|32292.3|32209.8|32323.3|32228.8|32272|32202.3|472
1586843100000|2020-04-14 05:45:00|32290.1|32212.1|32288.7|32208.7|32301|32229.3|32275|32197|429
1586843400000|2020-04-14 05:50:00|32284.2|32220.9|32293|32222.1|32304.5|32230.2|32274.4|32195|500
1586843700000|2020-04-14 05:55:00|32293.7|32221.7|32305.1|32235.8|32323.6|32243.8|32287.4|32215.1|518
1586844000000|2020-04-14 06:00:00|32306.3|32235.1|32304.2|32240.5|32322|32258.8|32293.3|32224.5|817
1586844300000|2020-04-14 06:05:00|32295.9|32245.4|32323.2|32254.7|32329.3|32266.4|32287.8|32223.7|859
1586844600000|2020-04-14 06:10:00|32319.6|32257.1|32358.9|32282.3|32358.9|32284.6|32312.9|32243.4|814
1586844900000|2020-04-14 06:15:00|32356.9|32283.7|32379.3|32286.1|32473.3|32376.5|32352.8|32271.4|866
1586845200000|2020-04-14 06:20:00|32379.5|32286.3|32376.2|32308.5|32396.2|32311.1|32358.3|32270.1|981
1586845500000|2020-04-14 06:25:00|32375.4|32303.7|32363.2|32303.4|32387.7|32318.5|32357.5|32287.8|866
1586845800000|2020-04-14 06:30:00|32363.3|32303.3|32354.3|32304.3|32365.5|32324.7|32340.5|32300.7|714
1586846100000|2020-04-14 06:35:00|32354.1|32304.1|32329.9|32279.9|32358.6|32318.5|32329.9|32279.9|766
1586846400000|2020-04-14 06:40:00|32331.8|32281.8|32371.7|32321.7|32389.1|32326.4|32330.7|32280.7|806
1586846700000|2020-04-14 06:45:00|32371.8|32321.3|32367.5|32317.5|32394.4|32337.8|32354|32313.5|879
1586847000000|2020-04-14 06:50:00|32367.7|32317.7|32356.8|32306.8|32371.1|32335.6|32345.1|32298.1|713
1586847300000|2020-04-14 06:55:00|32357|32307|32344.2|32283.1|32362.9|32312.9|32334.3|32270.9|898
1586847600000|2020-04-14 07:00:00|32343.5|32285.1|32341|32291|32358.4|32308.4|32334.9|32280.1|851
1586847900000|2020-04-14 07:05:00|32337.7|32287.7|32369.4|32319.4|32372.8|32322.8|32322.7|32286.6|892
1586848200000|2020-04-14 07:10:00|32371.1|32321.1|32322.6|32272.4|32384.9|32349.6|32318.4|32267|799
1586848500000|2020-04-14 07:15:00|32323.9|32273.9|32303.4|32283.4|32325.3|32286.8|32299.1|32264.9|524
1586848800000|2020-04-14 07:20:00|32301.5|32281.5|32321.3|32271.3|32328.1|32293.2|32297|32265.1|656
1586849100000|2020-04-14 07:25:00|32321.4|32271.4|32302.6|32282.6|32326|32292.4|32300.7|32264.8|627
1586849400000|2020-04-14 07:30:00|32301.8|32281.8|32309.5|32289.5|32323.8|32290.9|32300.8|32265.8|580
1586849700000|2020-04-14 07:35:00|32309.9|32289.9|32300.7|32280.7|32343.2|32301.3|32299.9|32274.1|738
1586850000000|2020-04-14 07:40:00|32300.9|32280.9|32304.2|32254.2|32319.6|32284.5|32295.5|32246|667
1586850300000|2020-04-14 07:45:00|32305.7|32255.7|32278.8|32258.8|32306.5|32267.9|32276.1|32243.8|709
1586850600000|2020-04-14 07:50:00|32279.7|32259.7|32278.7|32258.7|32283|32263|32269.6|32249.6|600
1586850900000|2020-04-14 07:55:00|32278.6|32258.6|32282.1|32232.1|32291.2|32262.8|32266.1|32231.8|578
1586851200000|2020-04-14 08:00:00|32282.5|32232.5|32271.6|32251.6|32286.2|32251.9|32251.4|32227.8|704
1586851500000|2020-04-14 08:05:00|32271.4|32251.4|32259.3|32239.3|32278.4|32253.3|32251.7|32217.7|673
1586851800000|2020-04-14 08:10:00|32259.8|32239.8|32271|32251|32296.1|32263.8|32254.2|32226.5|786
1586852100000|2020-04-14 08:15:00|32271.4|32251.4|32279.8|32259.8|32303.9|32264.6|32267.6|32247.6|679
1586852400000|2020-04-14 08:20:00|32279.6|32259.6|32273.9|32253.9|32282.9|32262.9|32271.6|32251.6|606
1586852700000|2020-04-14 08:25:00|32274.2|32254.2|32272|32252|32279.1|32259.1|32269.6|32249.6|656
1586853000000|2020-04-14 08:30:00|32271.8|32251.8|32277.1|32257.1|32295|32265.9|32271.4|32243.8|729
1586853300000|2020-04-14 08:35:00|32277|32257|32275.1|32255.1|32297.3|32269|32273.6|32244.9|609
1586853600000|2020-04-14 08:40:00|32273.9|32253.9|32256.1|32236.1|32275|32255|32251.3|32231.3|670
1586853900000|2020-04-14 08:45:00|32256.3|32236.3|32249.7|32229.7|32262.1|32240.8|32239.2|32210.1|675
1586854200000|2020-04-14 08:50:00|32249.9|32229.9|32251.3|32231.3|32281.9|32246|32244.1|32209.3|696
1586854500000|2020-04-14 08:55:00|32252.2|32232.2|32215.4|32195.4|32255.6|32233.7|32212.8|32192.8|687
1586854800000|2020-04-14 09:00:00|32214.6|32194.6|32228.2|32208.2|32246.5|32214.4|32202.2|32167.4|704
1586855100000|2020-04-14 09:05:00|32229.2|32209.2|32214.5|32194.5|32233.1|32213.1|32210.7|32190.7|557
1586855400000|2020-04-14 09:10:00|32214.4|32194.4|32208.5|32188.5|32231.9|32198.3|32207.3|32181.9|656
1586855700000|2020-04-14 09:15:00|32208.3|32188.3|32211.7|32191.7|32216.9|32196.9|32206.9|32186.9|518
1586856000000|2020-04-14 09:20:00|32211.4|32191.4|32197.6|32177.6|32213.9|32193.9|32192.2|32172.2|696
1586856300000|2020-04-14 09:25:00|32197.5|32177.5|32201.3|32181.3|32223.2|32190|32188|32155.4|833
1586856600000|2020-04-14 09:30:00|32201.1|32181.1|32218.5|32198.5|32231|32198.6|32194.1|32168.7|770
1586856900000|2020-04-14 09:35:00|32218.3|32198.3|32203.1|32183.1|32220.2|32200.2|32199.7|32179.7|716
1586857200000|2020-04-14 09:40:00|32202.9|32182.9|32173.9|32153.9|32213|32185.2|32172.5|32138.1|657
1586857500000|2020-04-14 09:45:00|32173.6|32153.6|32179.5|32159.5|32195.2|32162.6|32162.3|32128.2|802
1586857800000|2020-04-14 09:50:00|32179.8|32159.8|32193|32173|32195.6|32175.6|32178|32158|691
1586858100000|2020-04-14 09:55:00|32192.8|32172.8|32183.9|32163.9|32195|32175|32161.5|32141.5|601
1586858400000|2020-04-14 10:00:00|32183.3|32163.3|32165|32145|32189.3|32167.4|32161.2|32138.8|646
1586858700000|2020-04-14 10:05:00|32165.1|32145.1|32142.6|32122.6|32177.9|32155.2|32142.1|32105.6|556
1586859000000|2020-04-14 10:10:00|32142.1|32122.1|32145|32125|32148.3|32128.3|32133.4|32113.4|603
1586859300000|2020-04-14 10:15:00|32145.1|32125.1|32143.2|32123.2|32158.4|32129.5|32135.2|32103.6|597
1586859600000|2020-04-14 10:20:00|32143.1|32123.1|32143|32123|32158.5|32132|32136.6|32108.5|592
1586859900000|2020-04-14 10:25:00|32142.5|32122.5|32139.8|32089.8|32156.2|32126.3|32122.4|32085.7|616
1586860200000|2020-04-14 10:30:00|32139.2|32089.2|32108.6|32088.6|32141.2|32107|32104.6|32066.5|610
1586860500000|2020-04-14 10:35:00|32108.5|32088.5|32124.9|32104.9|32137.9|32108.9|32105.4|32081|563
1586860800000|2020-04-14 10:40:00|32125.1|32105.1|32129|32109|32130.5|32110.5|32117.7|32097.7|609
1586861100000|2020-04-14 10:45:00|32129.2|32109.2|32130.5|32110.5|32156.1|32123.7|32122|32093.8|589
1586861400000|2020-04-14 10:50:00|32130.9|32110.9|32142|32092|32144.9|32114.2|32117|32089|683
1586861700000|2020-04-14 10:55:00|32141.8|32091.8|32113.6|32093.6|32144.3|32108.1|32106.6|32086.6|657
1586862000000|2020-04-14 11:00:00|32113.3|32093.3|32090.3|32070.3|32133.1|32098|32085.1|32065.1|637
1586862300000|2020-04-14 11:05:00|32090.2|32070.2|32079.6|32059.6|32107.4|32073.3|32074.2|32052|621
1586862600000|2020-04-14 11:10:00|32079.3|32059.3|32080.7|32060.7|32087.5|32067.5|32078.7|32058.7|578
1586862900000|2020-04-14 11:15:00|32080.8|32060.8|32094|32074|32109.3|32076.1|32075.8|32055.8|617
1586863200000|2020-04-14 11:20:00|32094.2|32074.2|32061.6|32011.6|32107.5|32087.5|32061|32011|631
1586863500000|2020-04-14 11:25:00|32061.2|32011.2|32040.4|32020.4|32079.7|32042.6|32038.4|32006.8|575
1586863800000|2020-04-14 11:30:00|32040.5|32020.5|32011.6|31991.6|32042.1|32022.1|32007.2|31987.2|729
1586864100000|2020-04-14 11:35:00|32011.9|31991.9|32016.4|31966.4|32033.3|32005.4|31979.8|31944.8|713
1586864400000|2020-04-14 11:40:00|32016.5|31966.5|32001.9|31981.9|32023.1|31988|31997|31963.8|655
1586864700000|2020-04-14 11:45:00|32000.6|31980.6|31995.1|31945.1|32013|31982.7|31974.2|31940.3|710
1586865000000|2020-04-14 11:50:00|31996|31946|32008.1|31958.1|32015.8|31976.4|31967.7|31943.3|721
1586865300000|2020-04-14 11:55:00|32008.4|31958.4|31970.7|31950.7|32015.4|31981.1|31961.2|31941.2|883
1586865600000|2020-04-14 12:00:00|31970.2|31950.2|31982.4|31962.4|31988.5|31968.5|31960.9|31930.4|814
1586865900000|2020-04-14 12:05:00|31982.2|31962.2|31991.8|31971.8|32005.3|31971.8|31968.6|31948.6|782
1586866200000|2020-04-14 12:10:00|32005.4|31955.4|32001.7|31981.7|32016.1|31988.5|31989|31953.7|770
1586866500000|2020-04-14 12:15:00|32001.9|31981.9|31992.4|31972.4|32016.1|31985.6|31986.1|31955.5|779
1586866800000|2020-04-14 12:20:00|31992.5|31972.5|31994.1|31974.1|32015.8|31995.8|31988.7|31968.7|766
1586867100000|2020-04-14 12:25:00|31993.6|31973.6|31973|31953|31994.5|31974.5|31969.9|31949.9|833
1586867400000|2020-04-14 12:30:00|31973.4|31953.4|31978.9|31958.9|31990.4|31968.3|31951.6|31931.6|823
1586867700000|2020-04-14 12:35:00|31982|31962|32014.5|31964.5|32025.3|31983.1|31981.9|31945.4|718
1586868000000|2020-04-14 12:40:00|32014.3|31964.3|32053.9|32003.9|32053.9|32003.9|31981.1|31945|718
1586868300000|2020-04-14 12:45:00|32053.2|32003.2|32011.1|31991.1|32056.8|32010.4|32005.1|31972.2|738
1586868600000|2020-04-14 12:50:00|32013|31993|32033.4|32013.4|32050.6|32020|32008.7|31988.7|745
1586868900000|2020-04-14 12:55:00|32033.2|32013.2|32075.9|32025.9|32076|32026|32014.8|31983.7|809
1586869200000|2020-04-14 13:00:00|32076|32026|32085.4|32065.4|32107.8|32072|32059.4|32025.4|814
1586869500000|2020-04-14 13:05:00|32086.6|32066.6|32094.2|32074.2|32118.5|32082.1|32078.4|32050.6|733
1586869800000|2020-04-14 13:10:00|32094.1|32074.1|32093.3|32073.3|32120|32086.4|32091.9|32060.8|779
1586870100000|2020-04-14 13:15:00|32093.4|32073.4|32096.1|32076.1|32121|32085.6|32093.4|32062|765
1586870400000|2020-04-14 13:20:00|32096|32076|32096.3|32076.3|32127.6|32092.1|32094|32059.7|807
1586870700000|2020-04-14 13:25:00|32096.5|32076.5|32112.8|32092.8|32124.7|32104.7|32093.3|32062.7|681
1586871000000|2020-04-14 13:30:00|32114.3|32094.3|32112.9|32062.9|32140.3|32105.5|32094.9|32059.9|804
1586871300000|2020-04-14 13:35:00|32112.7|32062.7|32092.7|32072.7|32115.7|32073.8|32085|32048.7|802
1586871600000|2020-04-14 13:40:00|32091.4|32071.4|32092.8|32072.8|32117.5|32079.7|32088.9|32055.2|815
1586871900000|2020-04-14 13:45:00|32092.6|32072.6|32088.4|32068.4|32114.4|32078.5|32081.6|32047.8|857
1586872200000|2020-04-14 13:50:00|32089.1|32069.1|32089.7|32069.7|32120.3|32088|32086.4|32052.2|822
1586872500000|2020-04-14 13:55:00|32089.5|32069.5|32107|32057|32111.3|32077.6|32086|32052.1|913
1586872800000|2020-04-14 14:00:00|32107.2|32057.2|32050.7|32030.7|32108.7|32072.4|32041|32009.8|875
1586873100000|2020-04-14 14:05:00|32050.4|32030.4|32080.5|32030.5|32082|32049.8|32044.9|32018.3|842
1586873400000|2020-04-14 14:10:00|32080.8|32030.8|32052.8|32032.8|32082.8|32046.7|32050.7|32026.3|827
1586873700000|2020-04-14 14:15:00|32053.4|32033.4|32054.3|32034.3|32073.1|32042.2|32044.2|32018.2|777
1586874000000|2020-04-14 14:20:00|32053.3|32033.3|32078.3|32058.3|32084.9|32058.5|32047.4|32027.4|767
1586874300000|2020-04-14 14:25:00|32078.4|32058.4|32065.9|32045.9|32092.2|32067.6|32059.7|32017.4|905
1586874600000|2020-04-14 14:30:00|32079.8|32029.8|32073.6|32023.6|32080.9|32044.9|32053.5|32018.1|927
1586874900000|2020-04-14 14:35:00|32076.6|32026.6|32072.3|32022.3|32081.2|32044.4|32058.5|32022|852
1586875200000|2020-04-14 14:40:00|32072.7|32022.7|32043.4|32023.4|32080|32041.7|32037.4|32005.8|864
1586875500000|2020-04-14 14:45:00|32043.8|32023.8|31992.3|31942.3|32060.1|32027.2|31992.3|31942.3|656
1586875800000|2020-04-14 14:50:00|32002.9|31952.9|32000.6|31980.6|32027.4|31983.6|31980.5|31944.5|843
1586876100000|2020-04-14 14:55:00|32000.2|31980.2|32004.3|31984.3|32032.3|32000.8|31986.5|31963.2|942
1586876400000|2020-04-14 15:00:00|32004.6|31984.6|32012.9|31992.9|32040.3|32005|31997.6|31963.2|828
1586876700000|2020-04-14 15:05:00|32012|31992|31991.3|31971.3|32022.9|32002.9|31991.3|31965.6|791
1586877000000|2020-04-14 15:10:00|31993.9|31973.9|31988.7|31968.7|32002|31982|31978.8|31950|718
1586877300000|2020-04-14 15:15:00|31989.1|31969.1|31989.9|31969.9|32004.4|31976.4|31979.4|31952.5|609
1586877600000|2020-04-14 15:20:00|31989.5|31969.5|32016.2|31966.2|32026.6|31996.1|31986.2|31954.7|860
1586877900000|2020-04-14 15:25:00|32014.7|31964.7|32040.2|31990.2|32043.9|32006|32014.7|31964.7|615
1586878200000|2020-04-14 15:30:00|32040.4|31990.4|32031.5|31981.5|32042.1|31999|32018.8|31974.6|1069
1586878500000|2020-04-14 15:35:00|32031.3|31981.3|32030.7|31980.7|32046.6|31985.7|32023|31973|1106
1586878800000|2020-04-14 15:40:00|32030.6|31980.6|32029.9|31979.9|32041.2|31990.4|32022|31972|916
1586879100000|2020-04-14 15:45:00|32028.4|31978.4|32022.1|31972.1|32043.1|32008.9|31999.1|31966.7|668
1586879400000|2020-04-14 15:50:00|32019.8|31969.8|32026.1|32006.1|32036.1|32008.2|32009.6|31967.1|706
1586879700000|2020-04-14 15:55:00|32025.7|32005.7|32042.8|31992.8|32046.1|32009.4|32013.7|31985.3|596
1586880000000|2020-04-14 16:00:00|32039.4|31989.4|32040.6|31990.6|32047.2|32008.4|32023.9|31985.3|521
1586880300000|2020-04-14 16:05:00|32040.5|31990.5|32051.7|32001.7|32061.8|32026.3|32024.3|31988.1|612
1586880600000|2020-04-14 16:10:00|32051.9|32001.9|32061.8|32011.8|32066.2|32029.6|32039|31999.1|565
1586880900000|2020-04-14 16:15:00|32060.1|32010.1|32046|31996|32063.5|32018.6|32036.1|31992|565
1586881200000|2020-04-14 16:20:00|32045.8|31995.8|32044.8|31994.8|32048.7|31998.7|32041.9|31991.9|566
1586881500000|2020-04-14 16:25:00|32044.5|31994.5|32051.5|32001.5|32056.2|32006.2|32042.1|31992.1|569
1586881800000|2020-04-14 16:30:00|32051.6|32001.6|32056.3|32006.3|32057.4|32007.4|32044.1|31992|526
1586882100000|2020-04-14 16:35:00|32055.5|32005.5|32051.3|32001.3|32062|32012|32046.4|31996.4|556
1586882400000|2020-04-14 16:40:00|32051|32001|32048.7|31998.7|32059.5|32021|32041|31995.7|623
1586882700000|2020-04-14 16:45:00|32048.5|31998.5|32067.3|32017.3|32076.2|32026.2|32040.8|31990.8|574
1586883000000|2020-04-14 16:50:00|32068.2|32018.2|32064|32014|32077.4|32037.6|32056|32008.4|526
1586883300000|2020-04-14 16:55:00|32063.1|32013.1|32064.2|32014.2|32070.8|32020.8|32055.8|32005.8|632
1586883600000|2020-04-14 17:00:00|32064.8|32014.8|32058.6|32008.6|32065.8|32029.5|32045.5|32005.1|510
1586883900000|2020-04-14 17:05:00|32058.7|32008.7|32058.1|32008.1|32061.3|32022.5|32042.5|32003.4|493
1586884200000|2020-04-14 17:10:00|32057.9|32007.9|32042.4|31991.7|32061.4|32022|32034|31989.1|517
1586884500000|2020-04-14 17:15:00|32045.6|31995.6|32044.3|31994.3|32051.9|32013.5|32031|31989.6|688
1586884800000|2020-04-14 17:20:00|32044.2|31994.2|32053.5|32003.5|32056.7|32006.7|32038.2|31988.2|1114
1586885100000|2020-04-14 17:25:00|32053.4|32003.4|32070.5|32020.5|32072.6|32025.4|32044.3|32000.6|816
1586885400000|2020-04-14 17:30:00|32070.3|32020.3|32060.6|32010.6|32070.3|32031.9|32046.1|32007.7|534
1586885700000|2020-04-14 17:35:00|32062.2|32012.2|32055.8|32005.8|32071.3|32034.3|32053|32005.8|520
1586886000000|2020-04-14 17:40:00|32056.1|32006.1|32072.8|32022.8|32075.7|32040.7|32052.7|32002.7|546
1586886300000|2020-04-14 17:45:00|32075.9|32025.9|32047.2|32027.2|32076.3|32040.3|32047.2|32011.8|528
1586886600000|2020-04-14 17:50:00|32048.3|32028.3|32053.8|32003.8|32073.8|32035.4|32041.5|31999.1|514
1586886900000|2020-04-14 17:55:00|32056.7|32006.7|32025.4|31975.4|32060.7|32010.7|32020.7|31970.7|753
1586887200000|2020-04-14 18:00:00|32025.8|31975.8|32049.9|31999.9|32060.5|32011.6|32025.3|31975.3|667
1586887500000|2020-04-14 18:05:00|32054.5|32004.5|32045.3|31995.3|32061.9|32008.2|32006.5|31956.2|777
1586887800000|2020-04-14 18:10:00|32043|31993|32051.8|32001.8|32061.3|32011.3|32037.8|31987.8|734
1586888100000|2020-04-14 18:15:00|32054.6|32004.6|32061.3|32011.3|32071.2|32021.2|32049.6|31999.6|624
1586888400000|2020-04-14 18:20:00|32061.2|32011.2|32040.5|31990.5|32062.1|32011.6|32024.4|31988|766
1586888700000|2020-04-14 18:25:00|32041.1|31991.1|32032.4|31982.4|32044.9|32004|32014|31973.7|820
1586889000000|2020-04-14 18:30:00|32032|31982|32056.4|32006.4|32062.9|32015|32031.6|31981.6|689
1586889300000|2020-04-14 18:35:00|32056|32006|32084.7|32034.7|32093.8|32051.3|32040.3|32000.7|588
1586889600000|2020-04-14 18:40:00|32085.4|32035.4|32072.3|32022.3|32087.4|32051.4|32053.8|32018.7|532
1586889900000|2020-04-14 18:45:00|32061.5|32041.5|32066|32016|32078.8|32044.4|32053.8|32015.8|438
1586890200000|2020-04-14 18:50:00|32066.1|32016.1|32053|32033|32073.1|32036.5|32051|32014.1|394
1586890500000|2020-04-14 18:55:00|32052.8|32032.8|32060.2|32010.2|32071.1|32034.6|32037.5|32002.5|547
1586890800000|2020-04-14 19:00:00|32059.9|32009.9|32046.4|32026.4|32068.7|32031.6|32037.4|32002.9|680
1586891100000|2020-04-14 19:05:00|32046.1|32026.1|32058.9|32008.9|32064.7|32032.6|32039.5|32004.8|566
1586891400000|2020-04-14 19:10:00|32058.4|32008.4|32043.6|32023.6|32070.4|32037.1|32040.6|32005.4|555
1586891700000|2020-04-14 19:15:00|32043.2|32023.2|32060.3|32010.3|32066.4|32032.1|32043.2|32009.7|381
1586892000000|2020-04-14 19:20:00|32059.6|32009.6|32034.4|32014.4|32061.8|32027.8|32033.1|31999|329
1586892300000|2020-04-14 19:25:00|32034.3|32014.3|32044.8|31994.8|32051.1|32017.6|32022|31990.9|448
1586892600000|2020-04-14 19:30:00|32045.6|31995.6|32031.5|32011.5|32049.1|32016.6|32026.2|31992.6|415
1586892900000|2020-04-14 19:35:00|32030.4|32010.4|32054.6|32004.6|32057.1|32020.5|32030.4|31998.1|433
1586893200000|2020-04-14 19:40:00|32054.9|32004.9|32056.3|32006.3|32057.4|32022.4|32035.5|32001.7|297
1586893500000|2020-04-14 19:45:00|32040.1|32020.1|32036.4|32016.4|32056.1|32022|32030.3|31998.2|348
1586893800000|2020-04-14 19:50:00|32036|32016|32053.9|32003.9|32060.6|32024|32033.9|31999.7|440
1586894100000|2020-04-14 19:55:00|32054.2|32004.2|32028.7|32008.7|32056.7|32021|32025.5|31992.4|537
1586894400000|2020-04-14 20:00:00|32028.7|32008.7|32048.8|31998.8|32052.4|32015.7|32024.8|31991.3|593
1586894700000|2020-04-14 20:05:00|32050.7|32000.7|32050.9|32000.9|32057.7|32017.1|32027.9|31996.9|447
1586895000000|2020-04-14 20:10:00|32050.6|32000.6|32030.9|32010.9|32064.3|32018.8|32030|31998.6|391
1586895300000|2020-04-14 20:15:00|32031.2|32011.2|32056.6|32006.6|32061.7|32020.8|32030.2|31997.1|396
1586895600000|2020-04-14 20:20:00|32055.8|32005.8|32061.7|32011.7|32069.6|32027|32040.2|32005.8|340
1586895900000|2020-04-14 20:25:00|32061.9|32011.9|32060.5|32010.5|32069.3|32029.2|32042.6|32007.7|357
1586896200000|2020-04-14 20:30:00|32059.9|32009.9|32061.2|32011.2|32079|32030.8|32042.4|32006.7|384
1586896500000|2020-04-14 20:35:00|32060.9|32010.9|32058.4|32008.4|32066.1|32028.1|32038.5|32001.5|350
1586896800000|2020-04-14 20:40:00|32059|32009|32055.7|32005.7|32063.9|32021.8|32033.5|31999.6|410
1586897100000|2020-04-14 20:45:00|32055.5|32005.5|32066.5|32008.8|32072.4|32027.3|32036.8|31998.2|389
1586897400000|2020-04-14 20:50:00|32067.8|32007.9|32060|32008.4|32072|32014.5|32032.4|31998.1|403
1586897700000|2020-04-14 20:55:00|32059.7|32008.7|32076|31999|32106.3|32013|32048.8|31979.7|420
1586898000000|2020-04-14 21:00:00|32074.8|31998.5|32078.8|31984.7|32081.6|32011.3|32042.4|31969|138
1586898300000|2020-04-14 21:05:00|32078.9|31990|32079.3|31974.8|32123.5|32003.9|32053|31944.5|193
1586898600000|2020-04-14 21:10:00|32079.4|31980.7|32055.8|31973.5|32111.8|31997.7|32047.7|31902.2|278
1586898900000|2020-04-14 21:15:00|32071.3|31968.2|32093.6|31938.7|32110|31983.3|32021.5|31885.4|306
1586899200000|2020-04-14 21:20:00|32089.4|31941.6|32099.8|31937.8|32111.1|31978.7|32025.9|31886.4|233
1586899500000|2020-04-14 21:25:00|32105.5|31943.5|32042.4|31980.5|32116.3|31980.5|32042.4|31933.8|304
1586899800000|2020-04-14 21:30:00|32043.2|31974.3|32094.3|31943|32113.2|31979.8|32042.3|31932.4|277
1586900100000|2020-04-14 21:35:00|32093.2|31939.3|32074.5|31950.8|32119.5|31986.9|32046.7|31928.3|224
1586900400000|2020-04-14 21:40:00|32073.8|31950.1|32087.4|31925.4|32121.7|31992.9|32037|31921.3|163
1586900700000|2020-04-14 21:45:00|32075.8|31942.2|32071.8|31968.8|32116|31986.6|32036.1|31928.5|221
1586901000000|2020-04-14 21:50:00|32077.2|31966.8|32040.5|31966.8|32108.9|31982.7|32036.6|31928.9|230
1586901300000|2020-04-14 21:55:00|32047.9|31962.7|32101.2|31967.9|32127.9|31985.9|32034.1|31918.8|457
1586901600000|2020-04-14 22:00:00|32100.7|31967.4|32111.2|31954.5|32125.2|31991.9|32054.3|31944.6|405
1586901900000|2020-04-14 22:05:00|32104.9|31955.9|32104.3|31955.3|32133.5|31992.8|32042.8|31944.8|313
1586902200000|2020-04-14 22:10:00|32085.6|31968.4|32104.6|31956.9|32124.3|31993.2|32042.9|31945.2|241
1586902500000|2020-04-14 22:15:00|32083.4|31968.6|32091.1|31962.4|32120.3|31994.9|32047.6|31954.9|256
1586902800000|2020-04-14 22:20:00|32097.9|31964.2|32076.1|31968.4|32109.9|31988.7|32034.8|31941.4|346
1586903100000|2020-04-14 22:25:00|32081.7|31966.2|32058|31984.1|32115.1|31996.6|32043.4|31954.6|318
1586903400000|2020-04-14 22:30:00|32062.5|31982.8|32071.3|31980.5|32103|31993.6|32049.8|31958.2|249
1586903700000|2020-04-14 22:35:00|32071.4|31981.9|32075.9|31972.6|32094.2|31995.6|32045.6|31960.7|294
1586904000000|2020-04-14 22:40:00|32073.4|31974.6|32068.9|31973.4|32099.2|31998.9|32044|31956.2|239
1586904300000|2020-04-14 22:45:00|32067.7|31976.4|32077.7|31975|32096.3|32005.2|32043.2|31959.9|278
1586904600000|2020-04-14 22:50:00|32085.1|31975.2|32078.1|31978.9|32094|31997|32049.8|31959.8|292
1586904900000|2020-04-14 22:55:00|32075.3|31981.2|32064.8|31973.8|32099.1|31994.2|32048|31957.1|234
1586905200000|2020-04-14 23:00:00|32123.6|31961.6|32080.3|31973.2|32123.6|31994.6|32043.9|31957.2|365
1586905500000|2020-04-14 23:05:00|32074.8|31974.8|32075.3|31968.3|32090.6|31992.4|32042.4|31954.2|269
1586905800000|2020-04-14 23:10:00|32082.3|31961|32072.2|31970.5|32091.1|31990.9|32040.9|31950.8|301
1586906100000|2020-04-14 23:15:00|32062.4|31979|32069.1|31971.5|32081|31993.4|32045.2|31952.9|386
1586906400000|2020-04-14 23:20:00|32068.5|31969.3|32049.4|31980.4|32086.5|31994.3|32043.5|31950|349
1586906700000|2020-04-14 23:25:00|32053.7|31976|32067.8|31970.3|32079.4|31994|32044|31956.2|337
1586907000000|2020-04-14 23:30:00|32068.8|31974.6|32066.1|31970.2|32084.1|31995|32048|31950|364
1586907300000|2020-04-14 23:35:00|32065.6|31972.9|32063.2|31975.8|32071.3|31988.1|32042|31947.6|349
1586907600000|2020-04-14 23:40:00|32062.3|31975.4|32055.3|31964.8|32073.7|31992.1|32035.8|31947.4|328
1586907900000|2020-04-14 23:45:00|32055.5|31964.9|32062.8|31973.7|32083.5|31991.2|32034.6|31945.1|302
1586908200000|2020-04-14 23:50:00|32071.4|31973.8|32064.4|31971.8|32083.6|31994.3|32042.1|31950.2|277
1586908500000|2020-04-14 23:55:00|32065.4|31971.1|32068.6|31975.8|32080.8|31994.7|32040.9|31963.7|347
1586908800000|2020-04-15 00:00:00|32072.3|31976.8|32082.5|31981.1|32094.8|31998.2|32056.7|31967.5|550
1586909100000|2020-04-15 00:05:00|32078|31981.4|32064.8|31990.9|32096.6|32004.1|32048|31967|524
1586909400000|2020-04-15 00:10:00|32067.3|31991.1|32090.1|31976.5|32095.9|32000.1|32050|31961|371
1586909700000|2020-04-15 00:15:00|32087.4|31973.5|32082.7|31980.1|32096.5|32005.1|32052.4|31970.5|418
1586910000000|2020-04-15 00:20:00|32079.9|31985.1|32090.3|31977|32097.8|32001.2|32058.7|31970.2|428
1586910300000|2020-04-15 00:25:00|32092.5|31978.1|32070.2|31996.4|32100.9|31999.4|32057.3|31969.5|433
1586910600000|2020-04-15 00:30:00|32069|31997|32081.2|31981.1|32102|32007.3|32050.8|31967.2|356
1586910900000|2020-04-15 00:35:00|32079.2|31984.9|32066.9|31989.9|32097.7|31999.4|32057.8|31967|356
1586911200000|2020-04-15 00:40:00|32067.3|31990|32075.8|31981.1|32101|32005.3|32053.9|31970.3|350
1586911500000|2020-04-15 00:45:00|32085|31980.1|32082.3|31982.9|32097.4|32001.9|32051.9|31970.2|349
1586911800000|2020-04-15 00:50:00|32076.6|31984.3|32073.7|31977.1|32094.5|31999.7|32051.1|31963.4|496
1586912100000|2020-04-15 00:55:00|32063.7|31985|32064.3|31972.4|32087|31985|32046.8|31952.1|569
1586912400000|2020-04-15 01:00:00|32062.8|31970.6|32059.6|31972.5|32081.3|31988.9|32045.8|31954.1|470
1586912700000|2020-04-15 01:05:00|32060.7|31975.1|32080.5|31978.6|32091|31997.9|32049|31960.3|561
1586913000000|2020-04-15 01:10:00|32077.4|31978.2|32066.6|31980.6|32095|31995.6|32044.6|31963.8|440
1586913300000|2020-04-15 01:15:00|32069.6|31977.9|32081.6|31966.3|32090.4|31996.8|32039|31957.7|436
1586913600000|2020-04-15 01:20:00|32070.2|31975.1|32075.9|31988.1|32096|32000.1|32049.3|31961.2|464
1586913900000|2020-04-15 01:25:00|32076.6|31987.7|32070.9|31983.6|32094.3|32000.4|32048.5|31961.9|485
1586914200000|2020-04-15 01:30:00|32069.7|31983|32080.5|31976.4|32098|32001.1|32050.3|31970.1|429
1586914500000|2020-04-15 01:35:00|32080|31975.7|32079.3|31981.5|32095.3|31994.8|32057.4|31965.9|420
1586914800000|2020-04-15 01:40:00|32079.2|31980.4|32074.3|31981.8|32099|32003.4|32048|31972|430
1586915100000|2020-04-15 01:45:00|32078|31981.9|32071.2|31987|32099.2|32004.8|32051|31966.2|422
1586915400000|2020-04-15 01:50:00|32067.7|31986.9|32059.2|31989.1|32104|32017.6|32037.6|31967.2|392
1586915700000|2020-04-15 01:55:00|32061.7|31985.7|32057.1|31978.3|32097|31997.1|32047.7|31962.8|436
1586916000000|2020-04-15 02:00:00|32055.5|31978|32066.7|31974.8|32088.9|31995.8|32044.6|31965.4|404
1586916300000|2020-04-15 02:05:00|32065.7|31976.9|32078.5|31982.3|32091.3|31999.5|32045.3|31965.3|308
1586916600000|2020-04-15 02:10:00|32077.4|31981.1|32058.1|31985.1|32088.4|31994.7|32046.8|31960.4|347
1586916900000|2020-04-15 02:15:00|32055.9|31986.7|32056.8|31995.1|32090.2|32001.6|32048.1|31968|354
1586917200000|2020-04-15 02:20:00|32047.7|31997.7|32067.1|31984.1|32091.9|32000.9|32045|31976.5|363
1586917500000|2020-04-15 02:25:00|32063.8|31987.1|32064.4|31984.2|32092.9|32011.5|32030.7|31972.9|340
1586917800000|2020-04-15 02:30:00|32062.3|31973.7|32073.1|32001.7|32102|32009.7|32045.2|31973.7|415
1586918100000|2020-04-15 02:35:00|32075.1|31999.1|32072.2|32002|32105|32022.5|32042.5|31978|379
1586918400000|2020-04-15 02:40:00|32062.6|32005.5|32085|31989.4|32104|32013.1|32053.4|31975.4|349
1586918700000|2020-04-15 02:45:00|32088|31989.2|32071.8|32004.4|32110|32022.3|32042|31976.4|354
1586919000000|2020-04-15 02:50:00|32075.8|32002.2|32064|31995.7|32092.7|32021.6|32041.6|31983.3|324
1586919300000|2020-04-15 02:55:00|32062.6|31998.4|32072.2|32001|32103|32019.9|32039.9|31978.1|339
1586919600000|2020-04-15 03:00:00|32072.3|32000.6|32088.8|31994.6|32107|32014.6|32056|31986.5|334
1586919900000|2020-04-15 03:05:00|32076.3|31999.9|32076.6|32001.5|32109|32012.8|32054.6|31980.4|347
1586920200000|2020-04-15 03:10:00|32075.9|32003.3|32076.7|31998.8|32105.9|32024.3|32044.3|31971|338
1586920500000|2020-04-15 03:15:00|32079.9|31998|32086.5|31994.8|32097.3|32014.3|32058.8|31980|342
1586920800000|2020-04-15 03:20:00|32092.1|31994.4|32043.4|32023.4|32109|32023.4|32043|31988.1|304
1586921100000|2020-04-15 03:25:00|32043|32023|32081|32006.6|32102|32029.1|32043|31985.9|302
1586921400000|2020-04-15 03:30:00|32077.5|32007.7|32103.9|32005.4|32118|32021.6|32062.9|31993.5|325
1586921700000|2020-04-15 03:35:00|32082.9|32013.3|32084|32022.3|32115.9|32028.1|32070.2|31999.5|364
1586922000000|2020-04-15 03:40:00|32083.8|32022.2|32084.5|32006.7|32121.7|32039.2|32058.9|31999|288
1586922300000|2020-04-15 03:45:00|32105.8|32004.6|32092.5|32013.6|32112.9|32032.5|32072.1|31998.7|293
1586922600000|2020-04-15 03:50:00|32098|32002.7|32084.2|32009.7|32112.1|32022.3|32067.4|31997|311
1586922900000|2020-04-15 03:55:00|32068.6|32016.2|32102.2|32002.8|32115.9|32032.6|32052.6|31978|356
1586923200000|2020-04-15 04:00:00|32098.2|32006.3|32077.9|32015|32117|32021.3|32065.1|31996.8|306
1586923500000|2020-04-15 04:05:00|32093.9|32010.3|32082.9|32023.8|32112|32024.4|32068.3|31991.6|292
1586923800000|2020-04-15 04:10:00|32087|32021.5|32089.4|32022.4|32117.1|32029.4|32073.1|31999.5|225
1586924100000|2020-04-15 04:15:00|32089.1|32024.7|32096.3|32022.8|32117|32034.4|32068.4|31999.9|356
1586924400000|2020-04-15 04:20:00|32090.8|32024.5|32099.4|32015.3|32117.6|32030.4|32073.4|31999.4|279
1586924700000|2020-04-15 04:25:00|32104.5|32013.6|32092.3|32019.8|32122.1|32028.4|32071.5|32004.8|268
1586925000000|2020-04-15 04:30:00|32099.5|32016.9|32084.7|32029.1|32118|32032.7|32075.9|32006|335
1586925300000|2020-04-15 04:35:00|32088.1|32026.7|32084.7|32027.3|32130|32034.6|32078.9|32008.7|324
1586925600000|2020-04-15 04:40:00|32081.9|32024.2|32089.3|32023.2|32121.9|32033.8|32078.3|32007.7|314
1586925900000|2020-04-15 04:45:00|32089.2|32024.2|32087.6|32021.2|32128.2|32031.2|32076.6|32008.3|361
1586926200000|2020-04-15 04:50:00|32093|32019.8|32077.6|32027.6|32129|32031.1|32074.4|32003.1|260
1586926500000|2020-04-15 04:55:00|32078.9|32026.2|32083.7|32022.9|32117.9|32045|32062.6|32008.9|263
1586926800000|2020-04-15 05:00:00|32083.5|32022.7|32092.1|32019.8|32115.6|32031.3|32074.3|32009.8|365
1586927100000|2020-04-15 05:05:00|32095.9|32018.5|32085.7|32030.8|32112.9|32033.2|32075.5|32011.1|288
1586927400000|2020-04-15 05:10:00|32082.4|32032.4|32089.4|32030.9|32122|32044.7|32063.6|32011|291
1586927700000|2020-04-15 05:15:00|32082.9|32032.9|32089.9|32027.7|32121.5|32044.9|32063.5|32004.6|307
1586928000000|2020-04-15 05:20:00|32092.4|32026.5|32097.9|32022.6|32121|32043.1|32061.8|32012.7|325
1586928300000|2020-04-15 05:25:00|32091.9|32025.5|32082.9|32019.9|32119|32042.5|32056.2|32002.8|409
1586928600000|2020-04-15 05:30:00|32079.3|32021.3|32084.7|32026.9|32113|32041.3|32053.5|32005|389
1586928900000|2020-04-15 05:35:00|32092.6|32024.1|32079.9|32028.5|32110.8|32040.9|32059.3|32004.6|322
1586929200000|2020-04-15 05:40:00|32082.3|32027.4|32104.3|32031.1|32120.2|32049.9|32068.9|32021.5|357
1586929500000|2020-04-15 05:45:00|32099|32032.4|32104.1|32043.2|32128.4|32053.6|32066.5|32020|478
1586929800000|2020-04-15 05:50:00|32104.4|32043.7|32113.1|32046.7|32142|32060|32074.6|32028|433
1586930100000|2020-04-15 05:55:00|32122.4|32042.5|32113.1|32046.5|32137.7|32069.7|32085.4|32038.3|535
1586930400000|2020-04-15 06:00:00|32111|32045.9|32104.7|32042.7|32128.4|32046.8|32086.8|32021|873
1586930700000|2020-04-15 06:05:00|32110.8|32040.3|32096.6|32037.8|32129|32056.5|32090.8|32035.9|877
1586931000000|2020-04-15 06:10:00|32102.9|32036.4|32096.3|32040.5|32124.3|32049.3|32086.3|32032.7|810
1586931300000|2020-04-15 06:15:00|32095.4|32040.7|32112.4|32050.9|32118.7|32053.9|32088.5|32038.4|723
1586931600000|2020-04-15 06:20:00|32104.4|32051.8|32116.7|32063.5|32130.5|32069.4|32099.3|32047|888
1586931900000|2020-04-15 06:25:00|32114.7|32064.7|32108|32058|32140|32067.3|32100.5|32050.5|833
1586932200000|2020-04-15 06:30:00|32106.5|32056.5|32105.6|32085.6|32121.3|32090.1|32090.2|32055.1|757
1586932500000|2020-04-15 06:35:00|32104.6|32084.6|32108.7|32088.7|32124.5|32092.8|32100.3|32068.9|615
1586932800000|2020-04-15 06:40:00|32108.5|32088.5|32097.3|32077.3|32125.2|32090.3|32092.7|32071.4|598
1586933100000|2020-04-15 06:45:00|32094.6|32074.6|32126.6|32076.6|32127|32080.2|32086.6|32066.6|631
1586933400000|2020-04-15 06:50:00|32122.8|32072.8|32112.7|32062.7|32126.8|32088.5|32090.8|32055.2|618
1586933700000|2020-04-15 06:55:00|32110.9|32060.9|32099.2|32079.2|32115.5|32088.1|32087.6|32056.5|865
1586934000000|2020-04-15 07:00:00|32098.8|32078.8|32071.9|32051.9|32106.2|32078.8|32071.4|32038.8|945
1586934300000|2020-04-15 07:05:00|32072.7|32052.7|32091|32071|32110.8|32078.2|32070.8|32035.5|955
1586934600000|2020-04-15 07:10:00|32090.7|32070.7|32101.8|32081.8|32103|32083|32088.5|32068.5|634
1586934900000|2020-04-15 07:15:00|32101.9|32081.9|32109|32089|32118.8|32098.8|32101.7|32081.7|804
1586935200000|2020-04-15 07:20:00|32109.2|32089.2|32126.7|32106.7|32137.4|32117.4|32105.6|32085.6|753
1586935500000|2020-04-15 07:25:00|32128.1|32108.1|32137.9|32117.9|32144.3|32124.3|32127.3|32107.3|695
1586935800000|2020-04-15 07:30:00|32137.8|32117.8|32134.5|32114.5|32148.5|32125.4|32123.9|32087.2|804
1586936100000|2020-04-15 07:35:00|32135.9|32115.9|32161.6|32141.6|32187.1|32144|32131.1|32111.1|818
1586936400000|2020-04-15 07:40:00|32161.1|32141.1|32171.9|32151.9|32196.6|32157.7|32155.4|32121.5|885
1586936700000|2020-04-15 07:45:00|32171.8|32151.8|32181.5|32161.5|32198.2|32163.1|32168.1|32136.3|817
1586937000000|2020-04-15 07:50:00|32181.2|32161.2|32246.1|32196.1|32248.9|32199.7|32176.9|32142.5|790
1586937300000|2020-04-15 07:55:00|32243.3|32193.3|32223|32173|32258.4|32223.8|32199.9|32164.8|889
1586937600000|2020-04-15 08:00:00|32222|32172|32206.9|32186.9|32233.3|32192.5|32196.2|32161.9|963
1586937900000|2020-04-15 08:05:00|32207|32187|32172|32152|32214.3|32194.3|32163.5|32143.5|800
1586938200000|2020-04-15 08:10:00|32169.9|32149.9|32141.5|32121.5|32182.3|32155.9|32124|32075.1|891
1586938500000|2020-04-15 08:15:00|32141.6|32121.6|32144.4|32124.4|32150.3|32130.3|32123.4|32093.4|760
1586938800000|2020-04-15 08:20:00|32145.8|32125.8|32150.7|32130.7|32171|32141.5|32142.4|32119.7|719
1586939100000|2020-04-15 08:25:00|32149.6|32129.6|32173.9|32123.9|32194.3|32157.7|32148.7|32112.8|834
1586939400000|2020-04-15 08:30:00|32172.9|32122.9|32156.2|32106.2|32202.3|32148.9|32149.9|32099.9|762
1586939700000|2020-04-15 08:35:00|32156.1|32106.1|32127.7|32107.7|32174.4|32124.4|32123.8|32087.3|803
1586940000000|2020-04-15 08:40:00|32128.1|32108.1|32199.8|32149.8|32206.1|32162.8|32120.8|32084.2|930
1586940300000|2020-04-15 08:45:00|32199.9|32149.9|32190.7|32140.7|32216.9|32182.9|32151.9|32121.8|887
1586940600000|2020-04-15 08:50:00|32171|32151|32176.4|32156.4|32206.8|32171.8|32148.6|32118.2|857
1586940900000|2020-04-15 08:55:00|32176|32156|32149.5|32129.5|32191.2|32162.6|32148.6|32114.7|771
1586941200000|2020-04-15 09:00:00|32149.1|32129.1|32163.1|32143.1|32167.5|32147.5|32146.9|32113.5|776
1586941500000|2020-04-15 09:05:00|32163.2|32143.2|32153.7|32133.7|32169.6|32147.3|32150.7|32117.9|687
1586941800000|2020-04-15 09:10:00|32153.4|32133.4|32176.9|32156.9|32194.2|32162.4|32152.6|32132.6|679
1586942100000|2020-04-15 09:15:00|32176.8|32156.8|32173.7|32153.7|32180.4|32160.4|32168.8|32148.8|789
1586942400000|2020-04-15 09:20:00|32173.4|32153.4|32159.2|32139.2|32182|32162|32151.1|32116.6|681
1586942700000|2020-04-15 09:25:00|32159.1|32139.1|32126.4|32106.4|32159.4|32139.2|32113.6|32085.6|835
1586943000000|2020-04-15 09:30:00|32124.4|32104.4|32128.3|32108.3|32159.8|32126.4|32124.4|32092.7|657
1586943300000|2020-04-15 09:35:00|32128.4|32108.4|32132.5|32112.5|32133.7|32113.7|32118.1|32098.1|659
1586943600000|2020-04-15 09:40:00|32133.1|32113.1|32135.7|32115.7|32140.4|32120.4|32127.6|32107.6|697
1586943900000|2020-04-15 09:45:00|32135.9|32115.9|32124.8|32104.8|32144.4|32124.4|32122.8|32102.8|702
1586944200000|2020-04-15 09:50:00|32124.3|32104.3|32132.2|32112.2|32136.6|32116.6|32121.2|32101.2|746
1586944500000|2020-04-15 09:55:00|32132|32112|32132.9|32112.9|32150|32119.3|32123.5|32100|729
1586944800000|2020-04-15 10:00:00|32133.5|32113.5|32122.4|32102.4|32134.5|32114.5|32119|32099|714
1586945100000|2020-04-15 10:05:00|32124.5|32104.5|32128.8|32108.8|32136.5|32116.5|32117|32097|695
1586945400000|2020-04-15 10:10:00|32129.1|32109.1|32126.5|32106.5|32135.1|32115.1|32119.6|32099.6|740
1586945700000|2020-04-15 10:15:00|32127.6|32107.6|32130.3|32110.3|32152.1|32123.1|32124.1|32096.4|748
1586946000000|2020-04-15 10:20:00|32130.6|32110.6|32149.2|32129.2|32182.4|32137.3|32125.5|32105.5|787
1586946300000|2020-04-15 10:25:00|32149.1|32129.1|32157|32137|32161.8|32139.4|32130.7|32096.4|809
1586946600000|2020-04-15 10:30:00|32157.8|32137.8|32200.6|32180.6|32206.4|32180.6|32155.1|32129.4|910
1586946900000|2020-04-15 10:35:00|32201.5|32181.5|32192.9|32172.9|32215.1|32185.8|32178.7|32143.8|875
1586947200000|2020-04-15 10:40:00|32193.1|32173.1|32192|32172|32199.3|32179.3|32187.4|32167.4|703
1586947500000|2020-04-15 10:45:00|32192.2|32172.2|32183.4|32163.4|32201.9|32181.9|32173.1|32141|706
1586947800000|2020-04-15 10:50:00|32184.5|32164.5|32180.4|32160.4|32189.4|32169.4|32172.1|32152.1|646
1586948100000|2020-04-15 10:55:00|32180.3|32160.3|32175.4|32155.4|32202.8|32168|32175.4|32144.6|611
1586948400000|2020-04-15 11:00:00|32174.3|32154.3|32155.4|32135.4|32192.5|32159.3|32152|32132|644
1586948700000|2020-04-15 11:05:00|32156|32136|32178.7|32158.7|32215|32165|32143.3|32123.3|724
1586949000000|2020-04-15 11:10:00|32179.1|32159.1|32162.1|32142.1|32196.6|32165.8|32160|32128|883
1586949300000|2020-04-15 11:15:00|32161.9|32141.9|32158.9|32138.9|32182.2|32152.4|32149.1|32128.1|728
1586949600000|2020-04-15 11:20:00|32159.1|32139.1|32166.6|32146.6|32167.1|32147.1|32155.9|32135.9|672
1586949900000|2020-04-15 11:25:00|32168.4|32148.4|32152.6|32132.6|32190.8|32150.2|32147.8|32115.4|781
1586950200000|2020-04-15 11:30:00|32151.3|32131.3|32149.5|32099.5|32159.6|32139.6|32120.7|32084.5|663
1586950500000|2020-04-15 11:35:00|32148.7|32098.7|32116.6|32096.6|32164.1|32129.8|32111.8|32076.1|911
1586950800000|2020-04-15 11:40:00|32117|32097|32117.9|32097.9|32150.7|32115.1|32094.4|32060.9|884
1586951100000|2020-04-15 11:45:00|32116.6|32096.6|32114.2|32094.2|32134|32101|32091.2|32066.6|757
1586951400000|2020-04-15 11:50:00|32115|32095|32114.8|32094.8|32130.1|32100.6|32095.6|32075.6|749
1586951700000|2020-04-15 11:55:00|32113.8|32093.8|32132.8|32112.8|32139|32119|32098.4|32073.1|874
1586952000000|2020-04-15 12:00:00|32130.8|32110.8|32122.4|32102.4|32146.3|32110.8|32114.1|32087.7|843
1586952300000|2020-04-15 12:05:00|32122.7|32102.7|32121.1|32101.1|32133.7|32113.7|32115.1|32095.1|746
1586952600000|2020-04-15 12:10:00|32121.2|32101.2|32132.5|32112.5|32151.5|32120.4|32120.1|32098|760
1586952900000|2020-04-15 12:15:00|32133|32113|32172|32152|32188.5|32168.5|32127.9|32099.8|935
1586953200000|2020-04-15 12:20:00|32172.5|32152.5|32219.6|32199.6|32236|32201|32168.2|32148.2|909
1586953500000|2020-04-15 12:25:00|32219.7|32199.7|32296.6|32246.6|32300.7|32250.7|32218.8|32190.4|664
1586953800000|2020-04-15 12:30:00|32301.3|32251.3|32300.6|32280.6|32320.5|32284.1|32287.4|32237.4|958
1586954100000|2020-04-15 12:35:00|32304.1|32284.1|32312.3|32292.3|32343.8|32306.1|32300.9|32267.2|957
1586954400000|2020-04-15 12:40:00|32312.6|32292.6|32321.7|32301.7|32351.4|32316.1|32306.1|32277.4|929
1586954700000|2020-04-15 12:45:00|32322.1|32302.1|32346.9|32326.9|32366|32331.8|32322.1|32289.2|863
1586955000000|2020-04-15 12:50:00|32347.5|32327.5|32351.7|32331.7|32374.8|32345.9|32347.3|32315.2|946
1586955300000|2020-04-15 12:55:00|32349.9|32329.9|32371.5|32351.5|32389.7|32360.8|32349.9|32329.9|880
1586955600000|2020-04-15 13:00:00|32371.2|32351.2|32351.3|32331.3|32391.5|32371.5|32343.5|32302.5|963
1586955900000|2020-04-15 13:05:00|32350.6|32330.6|32305.1|32255.1|32371.2|32337.6|32289.5|32246.4|1058
1586956200000|2020-04-15 13:10:00|32303.2|32253.2|32313.5|32263.5|32321.3|32279.6|32288.8|32250.8|745
1586956500000|2020-04-15 13:15:00|32314.5|32264.5|32305.5|32285.5|32338.7|32304|32304.5|32263.5|580
1586956800000|2020-04-15 13:20:00|32304.4|32284.4|32269.2|32249.2|32319.1|32288.2|32258.3|32232.3|884
1586957100000|2020-04-15 13:25:00|32270.1|32250.1|32261.4|32241.4|32283.8|32253.8|32248.7|32213.2|973
1586957400000|2020-04-15 13:30:00|32261.7|32241.7|32286.1|32236.1|32314.3|32268.9|32255.8|32224.5|940
1586957700000|2020-04-15 13:35:00|32286.4|32236.4|32304.2|32254.2|32308.2|32277|32263.2|32222.6|958
1586958000000|2020-04-15 13:40:00|32303.4|32253.4|32314|32264|32314.3|32264.9|32262|32228|963
1586958300000|2020-04-15 13:45:00|32312.9|32262.9|32318.7|32268.7|32339.3|32295.4|32294.3|32255.4|934
1586958600000|2020-04-15 13:50:00|32317.9|32267.9|32305.5|32285.5|32324.2|32289.1|32273.6|32231.7|801
1586958900000|2020-04-15 13:55:00|32306.7|32286.7|32316.4|32296.4|32338.7|32302.9|32301.5|32270.3|788
1586959200000|2020-04-15 14:00:00|32315.4|32295.4|32321|32301|32326.9|32301.1|32300.1|32271.7|850
1586959500000|2020-04-15 14:05:00|32320.5|32300.5|32306.2|32286.2|32320.9|32300.9|32300.2|32280.2|759
1586959800000|2020-04-15 14:10:00|32306.1|32286.1|32291.2|32271.2|32326.4|32297.3|32289.8|32262.6|818
1586960100000|2020-04-15 14:15:00|32291.9|32271.9|32274.2|32224.2|32310.7|32285.2|32272.5|32222.5|944
1586960400000|2020-04-15 14:20:00|32276.4|32226.4|32299.6|32279.6|32330.8|32289.1|32272.6|32222.6|889
1586960700000|2020-04-15 14:25:00|32298.2|32278.2|32256.8|32236.8|32336.9|32307.4|32254|32212.1|740
1586961000000|2020-04-15 14:30:00|32255.8|32235.8|32252.6|32202.6|32290|32251.7|32251.4|32201.4|903
1586961300000|2020-04-15 14:35:00|32246.5|32196.5|32244.6|32224.6|32252.1|32225.4|32228.4|32178.4|729
1586961600000|2020-04-15 14:40:00|32244.4|32224.4|32260.2|32240.2|32273.3|32241.6|32236.6|32209.3|899
1586961900000|2020-04-15 14:45:00|32260.4|32240.4|32230.3|32210.3|32263.6|32243.6|32222.5|32195.7|997
1586962200000|2020-04-15 14:50:00|32230.9|32210.9|32238.8|32218.8|32274|32238.4|32229.4|32194.5|1032
1586962500000|2020-04-15 14:55:00|32237.8|32217.8|32234.6|32214.6|32270.4|32234.7|32228.6|32199.3|1060
1586962800000|2020-04-15 15:00:00|32235.1|32215.1|32247.2|32197.2|32254.4|32219.2|32225.2|32182|968
1586963100000|2020-04-15 15:05:00|32246.9|32196.9|32265.3|32215.3|32265.5|32215.5|32232.2|32176.4|1012
1586963400000|2020-04-15 15:10:00|32268|32218|32289.1|32239.1|32289.1|32253.5|32252.6|32215.5|861
1586963700000|2020-04-15 15:15:00|32289.4|32239.4|32263|32213|32289.5|32252.3|32246.5|32213|766
1586964000000|2020-04-15 15:20:00|32263.5|32213.5|32257.6|32237.6|32278.7|32248|32257|32211.7|824
1586964300000|2020-04-15 15:25:00|32257.9|32237.9|32244.9|32194.9|32278.4|32243.8|32232.3|32193.1|786
1586964600000|2020-04-15 15:30:00|32245.2|32195.2|32191.4|32125.3|32248.3|32210.4|32181.6|32114.7|994
1586964900000|2020-04-15 15:35:00|32191.8|32125.2|32206.4|32142.3|32230.9|32156.9|32180.5|32113.6|1179
1586965200000|2020-04-15 15:40:00|32211.6|32141|32197.4|32119.9|32221|32152.2|32184.7|32108.5|1196
1586965500000|2020-04-15 15:45:00|32184.2|32134.2|32205.6|32155.6|32210.6|32172.6|32169.5|32129.9|549
1586965800000|2020-04-15 15:50:00|32205.7|32155.7|32216.4|32166.4|32218.1|32173.4|32183|32144.7|778
1586966100000|2020-04-15 15:55:00|32214.7|32164.7|32224.5|32174.5|32227.2|32188|32194.5|32151.4|825
1586966400000|2020-04-15 16:00:00|32226|32176|32219.6|32169.6|32226|32186.1|32197.8|32159.1|852
1586966700000|2020-04-15 16:05:00|32220|32170|32232.6|32182.6|32236.3|32190.9|32202|32168.3|752
1586967000000|2020-04-15 16:10:00|32228.1|32178.1|32213.2|32162.2|32238.1|32189.4|32200|32161.9|734
1586967300000|2020-04-15 16:15:00|32211.9|32161.9|32216.3|32196.3|32232.2|32197.2|32195.7|32158.2|787
1586967600000|2020-04-15 16:20:00|32215.8|32195.8|32208.9|32158.9|32228.4|32195.8|32188.1|32150.6|849
1586967900000|2020-04-15 16:25:00|32206.8|32156.8|32218|32168|32222.5|32187.2|32184.7|32149.2|750
1586968200000|2020-04-15 16:30:00|32215.5|32165.5|32190.4|32140.4|32216|32183.4|32172.4|32134.3|747
1586968500000|2020-04-15 16:35:00|32191.2|32141.2|32182.2|32132.2|32191.9|32158.1|32166.8|32121.2|758
1586968800000|2020-04-15 16:40:00|32183.1|32133.1|32167.6|32117.6|32187.4|32137.4|32161.9|32106.5|702
1586969100000|2020-04-15 16:45:00|32167.5|32117.5|32164.4|32114.4|32174.8|32138.2|32152.7|32113.3|670
1586969400000|2020-04-15 16:50:00|32164.7|32114.7|32159.1|32109.1|32165.5|32115.5|32139.6|32089.6|949
1586969700000|2020-04-15 16:55:00|32159.9|32109.9|32174.6|32124.6|32176.7|32126.7|32155.5|32105.5|1050
1586970000000|2020-04-15 17:00:00|32173.9|32123.9|32168.8|32118.8|32178.2|32128.2|32147|32107.9|921
1586970300000|2020-04-15 17:05:00|32168.4|32118.4|32170.6|32120.6|32180|32130|32163.4|32113.4|853
1586970600000|2020-04-15 17:10:00|32171|32121|32155.7|32105.7|32172.9|32122.9|32139.7|32089.7|976
1586970900000|2020-04-15 17:15:00|32155.8|32105.8|32148.8|32098.8|32166.1|32116.1|32140.2|32090.2|989
1586971200000|2020-04-15 17:20:00|32149.8|32099.8|32162.7|32112.7|32167.2|32117.2|32142.7|32092.7|929
1586971500000|2020-04-15 17:25:00|32162.9|32112.9|32159.7|32109.7|32167.4|32126.1|32146.1|32098.9|869
1586971800000|2020-04-15 17:30:00|32159.6|32109.6|32167.7|32117.7|32171.1|32121.1|32155.9|32101.4|1133
1586972100000|2020-04-15 17:35:00|32168.6|32118.6|32177.7|32127.7|32182.6|32132.6|32157.9|32107.9|1148
1586972400000|2020-04-15 17:40:00|32178.7|32128.7|32178.9|32128.9|32187.3|32137.3|32171.3|32120.8|1136
1586972700000|2020-04-15 17:45:00|32179.3|32129.3|32162.6|32112.6|32181|32131|32154.4|32104.3|1073
1586973000000|2020-04-15 17:50:00|32159.9|32109.9|32162|32112|32166|32114.3|32148.7|32098.7|1023
1586973300000|2020-04-15 17:55:00|32161|32111|32158.4|32102.7|32185.3|32135.3|32156.2|32099.5|1125
1586973600000|2020-04-15 18:00:00|32157.3|32101.4|32141.5|32091.5|32169.3|32113.9|32132.1|32082.1|1174
1586973900000|2020-04-15 18:05:00|32141.7|32091.7|32136.2|32086.2|32149.2|32099.2|32128.4|32078.4|1161
1586974200000|2020-04-15 18:10:00|32140.6|32090.6|32112.8|32062.8|32149.8|32099.8|32111.9|32061.9|1082
1586974500000|2020-04-15 18:15:00|32113.3|32063.3|32105.9|32055.9|32121.7|32071.7|32087.3|32036.9|877
1586974800000|2020-04-15 18:20:00|32105.5|32055.5|32093.7|32043.7|32108.1|32058.1|32077.8|32027.8|767
1586975100000|2020-04-15 18:25:00|32093.8|32043.8|32089.5|32039.5|32095|32045|32076.5|32026.5|812
1586975400000|2020-04-15 18:30:00|32088.8|32038.8|32098.9|32048.9|32102.5|32052.5|32085.4|32034.5|708
1586975700000|2020-04-15 18:35:00|32099.4|32049.4|32093.2|32043.2|32101|32051|32085.6|32035.6|678
1586976000000|2020-04-15 18:40:00|32092.6|32042.6|32081.5|32031.5|32099.2|32049.2|32076.7|32026.7|688
1586976300000|2020-04-15 18:45:00|32082.2|32032.2|32091.4|32041.4|32092.2|32045.9|32065.9|32027.7|673
1586976600000|2020-04-15 18:50:00|32091.1|32041.1|32105.2|32055.2|32108|32070.1|32075.7|32036|769
1586976900000|2020-04-15 18:55:00|32105.6|32055.6|32113.6|32063.6|32115|32074.3|32089.5|32051.6|872
1586977200000|2020-04-15 19:00:00|32112.6|32062.6|32120.8|32070.8|32121.1|32074.1|32094.1|32057.9|581
1586977500000|2020-04-15 19:05:00|32121.1|32071.1|32120.6|32070.6|32125.9|32091.3|32111.3|32068.2|501
1586977800000|2020-04-15 19:10:00|32119.7|32069.7|32137.1|32087.1|32138.3|32090.3|32107.9|32068.9|498
1586978100000|2020-04-15 19:15:00|32136.7|32086.7|32185|32135|32188.4|32142.2|32125.6|32086.7|631
1586978400000|2020-04-15 19:20:00|32184.2|32134.2|32189.8|32139.8|32198.7|32160.2|32164.4|32111.2|679
1586978700000|2020-04-15 19:25:00|32190.1|32140.1|32207.3|32157.3|32210.1|32178.4|32182.1|32140|592
1586979000000|2020-04-15 19:30:00|32207.4|32157.4|32204.8|32154.7|32209.2|32159.2|32197.7|32147.7|609
1586979300000|2020-04-15 19:35:00|32203.7|32153.7|32233.1|32183.1|32238.3|32183.1|32200.4|32148.5|609
1586979600000|2020-04-15 19:40:00|32227.2|32177.2|32261.2|32211.2|32269.6|32215.5|32227.2|32163.6|698
1586979900000|2020-04-15 19:45:00|32260.5|32210.5|32280|32183.2|32302.7|32210.9|32233|32167.6|746
1586980200000|2020-04-15 19:50:00|32265.2|32193.8|32324.5|32188.8|32335.5|32201.8|32265.2|32173.2|751
1586980500000|2020-04-15 19:55:00|32319.8|32200.3|32339.3|32177.3|32343.2|32213.7|32285.1|32170.5|853
1586980800000|2020-04-15 20:00:00|32338.8|32176.8|32289.4|32192.9|32345.5|32268.3|32288.9|32170.5|955
1586981100000|2020-04-15 20:05:00|32291.3|32194.7|32300.1|32209.2|32308.7|32212.5|32271.8|32167.1|728
1586981400000|2020-04-15 20:10:00|32305.3|32193.1|32298.9|32193.3|32325.3|32221.1|32281.3|32175.8|620
1586981700000|2020-04-15 20:15:00|32300|32192.8|32289.5|32169.6|32318.2|32217.3|32277.4|32165.6|820
1586982000000|2020-04-15 20:20:00|32291|32187.5|32292.7|32203.2|32306.1|32207.9|32274|32172.2|577
1586982300000|2020-04-15 20:25:00|32293.6|32204.1|32323.4|32187.5|32341|32215.4|32279.1|32172.2|761
1586982600000|2020-04-15 20:30:00|32323.2|32192.3|32319.9|32189.1|32342|32220.9|32306.8|32172.9|861
1586982900000|2020-04-15 20:35:00|32319.6|32190|32313.1|32256.9|32342.7|32259.9|32295.7|32184.8|718
1586983200000|2020-04-15 20:40:00|32313.6|32253|32325.2|32259.7|32342.5|32279|32308.7|32244.8|703
1586983500000|2020-04-15 20:45:00|32325.5|32259|32315.4|32263.8|32335.8|32283.8|32299.6|32251|465
1586983800000|2020-04-15 20:50:00|32316|32265.3|32317.3|32266|32356.6|32291|32307.2|32247.3|584
1586984100000|2020-04-15 20:55:00|32312.3|32261|32338|32245.2|32363.3|32279.4|32312.3|32204.3|443
1586984400000|2020-04-15 21:00:00|32345.7|32242.8|32314.7|32152.7|32349.6|32242.8|32313.6|32151.6|19
1586984700000|2020-04-15 21:05:00|32314.1|32152.1|32331.1|32169.1|32427.8|32265.8|32309|32147|75
1586985000000|2020-04-15 21:10:00|32330.5|32168.5|32322.3|32160.3|32388.2|32226.2|32315|32153|183
1586985300000|2020-04-15 21:15:00|32321.1|32159.1|32360.3|32198.3|32402.8|32240.8|32317.2|32155.2|191
1586985600000|2020-04-15 21:20:00|32337.9|32175.9|32317.7|32155.7|32378.5|32216.5|32315.7|32153.7|220
1586985900000|2020-04-15 21:25:00|32318|32156|32318.4|32156.4|32374.5|32212.5|32317.7|32155.7|148
1586986200000|2020-04-15 21:30:00|32319.3|32157.3|32329.4|32167.4|32362.3|32200.3|32318.4|32156.4|199
1586986500000|2020-04-15 21:35:00|32329.3|32167.3|32370.7|32208.7|32397.7|32235.7|32323.4|32161.4|226
1586986800000|2020-04-15 21:40:00|32370.6|32208.6|32359.4|32197.4|32376.4|32229.4|32339|32196.2|167
1586987100000|2020-04-15 21:45:00|32343|32214|32361.2|32199.2|32394.9|32232.9|32342|32197.7|190
1586987400000|2020-04-15 21:50:00|32356.1|32221|32364.9|32202.9|32368.5|32223.3|32351.8|32195.2|174
1586987700000|2020-04-15 21:55:00|32358.5|32196.5|32356.7|32200.7|32392.1|32231.7|32342|32195|171
1586988000000|2020-04-15 22:00:00|32349.6|32205.6|32356.2|32194.2|32383.4|32224.1|32336.3|32187.5|329
1586988300000|2020-04-15 22:05:00|32355.2|32194.6|32346.5|32208.9|32357.7|32216.3|32336.5|32190.6|291
1586988600000|2020-04-15 22:10:00|32347.9|32207.3|32337|32201.5|32358.9|32217.8|32334.9|32194.4|266
1586988900000|2020-04-15 22:15:00|32343.6|32196|32347.3|32202.7|32363.7|32220.5|32332.7|32189.4|222
1586989200000|2020-04-15 22:20:00|32346.3|32203.6|32345.3|32201.4|32362|32220.5|32334.4|32187.1|252
1586989500000|2020-04-15 22:25:00|32345.9|32198.8|32351.1|32207.1|32361.2|32220.5|32332|32191.4|216
1586989800000|2020-04-15 22:30:00|32347.6|32207.6|32346.4|32203.5|32363.1|32217|32336.2|32194.6|212
1586990100000|2020-04-15 22:35:00|32345|32205.5|32356.7|32194.7|32381.3|32219.3|32336.2|32193.1|266
1586990400000|2020-04-15 22:40:00|32356.3|32194.3|32354|32200.2|32366.1|32217.1|32340.4|32193|286
1586990700000|2020-04-15 22:45:00|32353.1|32202.3|32362|32218.4|32380.5|32238.6|32344.7|32194.2|431
1586991000000|2020-04-15 22:50:00|32360.3|32220|32361.2|32239.8|32377.5|32241.5|32354|32207.8|336
1586991300000|2020-04-15 22:55:00|32359.5|32240.1|32360.8|32241.4|32371.1|32243.6|32358.8|32218.2|252
1586991600000|2020-04-15 23:00:00|32363.1|32238.6|32380.7|32238|32382.4|32253.5|32351|32211.5|444
1586991900000|2020-04-15 23:05:00|32380.2|32237.7|32372.3|32237.5|32383.2|32255.9|32358|32216.2|687
1586992200000|2020-04-15 23:10:00|32371.6|32238|32375.1|32243.5|32385|32258.3|32363.3|32228.7|291
1586992500000|2020-04-15 23:15:00|32376|32243.1|32367.7|32228.8|32380.8|32257.2|32356.9|32225.2|397
1586992800000|2020-04-15 23:20:00|32366.8|32229.7|32368.6|32233.8|32384|32248.5|32359.4|32219.7|485
1586993100000|2020-04-15 23:25:00|32366.1|32234.2|32366.3|32234.3|32371.7|32242|32353.9|32218.4|365
1586993400000|2020-04-15 23:30:00|32365.3|32235.8|32359.8|32230|32373|32246.3|32351.1|32215|585
1586993700000|2020-04-15 23:35:00|32361.7|32233.7|32364.6|32236.6|32371.5|32245.3|32349.8|32214.1|474
1586994000000|2020-04-15 23:40:00|32364.2|32236.1|32367.8|32230.3|32371.1|32246|32349.5|32209.6|461
1586994300000|2020-04-15 23:45:00|32366.7|32233|32353.1|32222.6|32371.5|32245.7|32348.9|32211.3|495
1586994600000|2020-04-15 23:50:00|32353.4|32222.9|32362|32230.8|32366.2|32240.2|32349.4|32215.8|451
1586994900000|2020-04-15 23:55:00|32361.7|32230.4|32363|32241.1|32370.2|32246.7|32348|32209.3|537
1586995200000|2020-04-16 00:00:00|32361|32237.8|32354|32226.5|32372.2|32243|32348.5|32219.2|605
1586995500000|2020-04-16 00:05:00|32354.1|32226.6|32347.5|32218.3|32360.8|32233.8|32344.8|32213.7|560
1586995800000|2020-04-16 00:10:00|32348.3|32220.2|32354.5|32259.7|32370.4|32269|32344.2|32215.9|564
1586996100000|2020-04-16 00:15:00|32354.4|32260|32365.2|32283.7|32376|32286.1|32347.2|32255.2|563
1586996400000|2020-04-16 00:20:00|32370.3|32280|32385.2|32300.6|32395.5|32306.8|32363.6|32274.4|588
1586996700000|2020-04-16 00:25:00|32382.7|32304.8|32390.1|32304|32398.9|32320.9|32380.4|32295.8|570
1586997000000|2020-04-16 00:30:00|32387.1|32311.1|32405|32319.4|32412.7|32326.1|32386.6|32305.4|639
1586997300000|2020-04-16 00:35:00|32404.6|32320.3|32427.7|32343.2|32443.8|32358.4|32397.2|32318.3|671
1586997600000|2020-04-16 00:40:00|32426.6|32343.8|32424.9|32347.9|32438.9|32356.2|32421.1|32335.5|580
1586997900000|2020-04-16 00:45:00|32425.1|32345.7|32419.4|32335.1|32434.7|32350.7|32413.8|32331.1|529
1586998200000|2020-04-16 00:50:00|32418.4|32335.9|32418.6|32338.8|32423.6|32348|32410.7|32326|551
1586998500000|2020-04-16 00:55:00|32419.1|32337.1|32427.4|32340.8|32433.9|32356.1|32415.9|32332.1|569
1586998800000|2020-04-16 01:00:00|32426.4|32342.4|32423.5|32346.8|32435.6|32357.8|32413.2|32334.7|509
1586999100000|2020-04-16 01:05:00|32424.9|32346|32422|32347.2|32434.9|32357.1|32419|32340.6|509
1586999400000|2020-04-16 01:10:00|32420.5|32351.2|32433.8|32348.5|32439.9|32363.6|32413.6|32340|439
1586999700000|2020-04-16 01:15:00|32433.2|32349.5|32435.8|32356.9|32455|32366.5|32417.2|32339.5|552
1587000000000|2020-04-16 01:20:00|32435.1|32357.4|32429|32347|32447.1|32371.1|32422.5|32344|545
1587000300000|2020-04-16 01:25:00|32433.1|32344.7|32432.6|32354.3|32440.1|32366.3|32416.3|32340.4|464
1587000600000|2020-04-16 01:30:00|32436.5|32352.2|32419.7|32345.4|32436.5|32358.3|32415.1|32338.8|588
1587000900000|2020-04-16 01:35:00|32421.8|32344.7|32408.1|32330|32430|32354|32397.2|32326|553
1587001200000|2020-04-16 01:40:00|32409.4|32329.1|32430|32348.9|32433.5|32360.6|32398.5|32325.1|603
1587001500000|2020-04-16 01:45:00|32428.6|32350|32437.7|32359.7|32449.3|32374.3|32422.3|32349.6|660
1587001800000|2020-04-16 01:50:00|32433.6|32362.8|32444.4|32361.6|32447.8|32374.9|32424.9|32352.6|617
1587002100000|2020-04-16 01:55:00|32443.3|32362.2|32463.4|32381.3|32464.5|32383.1|32438|32360.9|647
1587002400000|2020-04-16 02:00:00|32464.3|32379.9|32446|32365|32464.3|32383.7|32437.3|32360.8|666
1587002700000|2020-04-16 02:05:00|32444.7|32366.1|32437.7|32358.5|32450.1|32371.5|32430.2|32351.5|581
1587003000000|2020-04-16 02:10:00|32434.6|32367.2|32436|32362.8|32447.3|32370.2|32427|32346.3|496
1587003300000|2020-04-16 02:15:00|32435.8|32363.5|32442.2|32353.8|32444.9|32368.3|32424.7|32345.3|484
1587003600000|2020-04-16 02:20:00|32437.3|32360.5|32432.7|32345.1|32443.9|32368.4|32425.1|32343|487
1587003900000|2020-04-16 02:25:00|32431.7|32345.5|32435.2|32352|32441|32364.5|32421|32340.9|432
1587004200000|2020-04-16 02:30:00|32432.8|32358.4|32433.8|32363.7|32440.3|32364.2|32419.9|32342.4|455
1587004500000|2020-04-16 02:35:00|32433.4|32363.5|32434.9|32362.4|32448.6|32376|32430.2|32346.7|749
1587004800000|2020-04-16 02:40:00|32435.2|32362|32438.6|32362.2|32447.6|32372.8|32422.8|32346.6|486
1587005100000|2020-04-16 02:45:00|32437.5|32366.5|32435.3|32365.1|32450.3|32373.3|32427.9|32355.2|424
1587005400000|2020-04-16 02:50:00|32432.9|32365.9|32441.5|32365.3|32452.9|32368.1|32428.6|32356.5|346
1587005700000|2020-04-16 02:55:00|32448.2|32362.3|32436.6|32355|32449.9|32369.2|32430.1|32350|429
1587006000000|2020-04-16 03:00:00|32438.6|32352.5|32437.5|32354|32450.3|32368.2|32423.4|32352|457
1587006300000|2020-04-16 03:05:00|32436.4|32354.5|32448.2|32363.1|32460.6|32368.9|32423|32352.5|383
1587006600000|2020-04-16 03:10:00|32450.2|32362.2|32447.3|32362.9|32454.2|32371.8|32435.7|32359.3|423
1587006900000|2020-04-16 03:15:00|32446.4|32364|32452.9|32373.2|32466|32376|32428.8|32361.4|360
1587007200000|2020-04-16 03:20:00|32453.4|32373.5|32455.8|32374.5|32463.2|32380.2|32440.5|32368.7|337
1587007500000|2020-04-16 03:25:00|32456.4|32374|32456.4|32373.6|32464.1|32380.9|32441.4|32364.4|333
1587007800000|2020-04-16 03:30:00|32455.2|32374|32437.2|32360.1|32458.2|32376.7|32430.6|32352.7|479
1587008100000|2020-04-16 03:35:00|32437|32359.8|32440|32369.3|32443.6|32369.8|32428|32359.7|486
1587008400000|2020-04-16 03:40:00|32438.5|32369.9|32456.7|32382.9|32461.7|32389|32435.7|32365.6|511
1587008700000|2020-04-16 03:45:00|32456.5|32383|32460.9|32385.5|32464.8|32389.5|32441.6|32381.8|457
1587009000000|2020-04-16 03:50:00|32460.4|32386.2|32462.4|32390.4|32464.8|32392|32442.7|32383.5|416
1587009300000|2020-04-16 03:55:00|32462.5|32390.8|32461.9|32390.5|32466.4|32394.6|32443.7|32386.5|493
1587009600000|2020-04-16 04:00:00|32462.7|32390.4|32458.9|32402.7|32470.4|32404.3|32443.7|32388.1|478
1587009900000|2020-04-16 04:05:00|32457.7|32402.4|32457|32392.9|32468.4|32402.4|32445.6|32384.8|485
1587010200000|2020-04-16 04:10:00|32457.8|32392.5|32457.6|32388.7|32463.9|32396.7|32442.4|32385.1|406
1587010500000|2020-04-16 04:15:00|32458.2|32389.9|32463|32396.5|32467.7|32402.4|32442.9|32385.9|438
1587010800000|2020-04-16 04:20:00|32462.5|32397.1|32470.6|32405.2|32472.3|32408.5|32446.6|32391.1|394
1587011100000|2020-04-16 04:25:00|32470|32406|32488.8|32411.4|32489.4|32425.9|32461.5|32400|585
1587011400000|2020-04-16 04:30:00|32488.4|32412.8|32467|32409.8|32489|32424.3|32457.3|32403.9|514
1587011700000|2020-04-16 04:35:00|32460.8|32409.7|32455.9|32392.8|32476.6|32411.4|32449.2|32386.6|548
1587012000000|2020-04-16 04:40:00|32457.4|32392.4|32461.4|32388.8|32463.2|32398.4|32440.2|32382.9|472
1587012300000|2020-04-16 04:45:00|32455.9|32390.5|32453.9|32388.9|32460.1|32394.2|32440.5|32384.7|415
1587012600000|2020-04-16 04:50:00|32453.7|32389.2|32454.9|32385.1|32460.1|32393.7|32439|32382.7|382
1587012900000|2020-04-16 04:55:00|32455.7|32384.2|32437.8|32378.9|32456.4|32392.5|32433.5|32375|508
1587013200000|2020-04-16 05:00:00|32437.5|32379.2|32450.7|32387.9|32456.8|32400|32433.8|32373.4|492
1587013500000|2020-04-16 05:05:00|32452.8|32387.3|32450|32393.8|32455.2|32396.8|32437|32383.1|553
1587013800000|2020-04-16 05:10:00|32450.9|32393.5|32449.1|32384.5|32455.7|32397.3|32442.6|32384|649
1587014100000|2020-04-16 05:15:00|32448.8|32384.9|32432.1|32379.7|32449.3|32391|32424.4|32366.6|647
1587014400000|2020-04-16 05:20:00|32433.1|32378.1|32428.6|32368.8|32439.2|32380.5|32425.8|32368.8|518
1587014700000|2020-04-16 05:25:00|32429.1|32368.5|32425.2|32370.7|32433.1|32378.5|32418.4|32362.8|483
1587015000000|2020-04-16 05:30:00|32425.8|32369.7|32427.2|32361.5|32430.3|32374.4|32415.7|32358.6|467
1587015300000|2020-04-16 05:35:00|32426.6|32362.8|32430.5|32369.2|32433.3|32376|32417|32360.9|495
1587015600000|2020-04-16 05:40:00|32431.6|32368.4|32416.7|32361.8|32434.4|32375.9|32413.6|32356.7|531
1587015900000|2020-04-16 05:45:00|32413.2|32363.2|32315.2|32265.2|32419.7|32363.6|32297.6|32231|537
1587016200000|2020-04-16 05:50:00|32315.5|32265.5|32315.8|32265.8|32320.2|32285.3|32302.3|32249.8|460
1587016500000|2020-04-16 05:55:00|32314.4|32264.4|32305.6|32250|32325.2|32280.9|32300.9|32246.4|504
1587016800000|2020-04-16 06:00:00|32303.2|32250.1|32306.6|32256.6|32332.7|32273.8|32302.1|32226.9|701
1587017100000|2020-04-16 06:05:00|32307.3|32257.3|32321.4|32268.5|32324.4|32273.1|32302.8|32245.6|717
1587017400000|2020-04-16 06:10:00|32321.1|32269.5|32298|32247|32321.7|32270.2|32296.7|32246.6|634
1587017700000|2020-04-16 06:15:00|32297.7|32247.7|32287|32237|32303.2|32253.2|32282.6|32232.6|650
1587018000000|2020-04-16 06:20:00|32287.6|32237.6|32290.7|32240.7|32299.5|32249.5|32284.9|32234.9|698
1587018300000|2020-04-16 06:25:00|32290.6|32240.6|32321.5|32271.5|32340.4|32280.8|32282.6|32232.6|687
1587018600000|2020-04-16 06:30:00|32318.9|32268.9|32294.7|32274.7|32323.5|32288|32292.3|32245.2|785
1587018900000|2020-04-16 06:35:00|32294.8|32274.8|32276.5|32256.5|32309.4|32274.8|32274.9|32239.6|757
1587019200000|2020-04-16 06:40:00|32276.8|32256.8|32253.9|32233.9|32291|32258.6|32249.8|32209.8|876
1587019500000|2020-04-16 06:45:00|32254.2|32234.2|32258.1|32208.1|32271.9|32239.9|32248.4|32198.8|753
1587019800000|2020-04-16 06:50:00|32258.3|32208.3|32270.2|32220.2|32276.7|32226.7|32257.1|32207.1|813
1587020100000|2020-04-16 06:55:00|32271.2|32221.2|32304|32254|32315.2|32265.2|32267.5|32217.5|864
1587020400000|2020-04-16 07:00:00|32306.4|32256.4|32291.1|32241.1|32308.1|32269.5|32269|32225.2|906
1587020700000|2020-04-16 07:05:00|32292.7|32242.7|32314.4|32264.4|32316|32272.4|32274.2|32226.9|825
1587021000000|2020-04-16 07:10:00|32315.6|32265.6|32344.2|32294.2|32350.7|32305.6|32307.7|32263.5|642
1587021300000|2020-04-16 07:15:00|32342|32292|32328.4|32308.4|32356.7|32316.6|32326.2|32288.8|672
1587021600000|2020-04-16 07:20:00|32328.6|32308.6|32313.4|32293.4|32341.2|32309.4|32310.3|32276|769
1587021900000|2020-04-16 07:25:00|32313.3|32293.3|32315|32295|32329.4|32299.3|32308.4|32273.1|847
1587022200000|2020-04-16 07:30:00|32315.5|32295.5|32315|32265|32332.9|32297.6|32292.2|32259|869
1587022500000|2020-04-16 07:35:00|32311.1|32261.1|32317.8|32267.8|32337.9|32295|32291.2|32257.4|943
1587022800000|2020-04-16 07:40:00|32319.5|32269.5|32345.2|32295.2|32347.2|32297.2|32318.9|32268.9|1000
1587023100000|2020-04-16 07:45:00|32343.9|32293.9|32365.8|32315.8|32372.9|32328.8|32343.9|32293.9|1032
1587023400000|2020-04-16 07:50:00|32365.4|32315.4|32361.4|32341.4|32386.1|32348.7|32347|32304.4|760
1587023700000|2020-04-16 07:55:00|32361.3|32341.3|32384.5|32334.5|32387|32352.4|32349|32316.1|860
1587024000000|2020-04-16 08:00:00|32384.2|32334.2|32381.3|32361.3|32396.1|32368.8|32373.6|32333.8|635
1587024300000|2020-04-16 08:05:00|32381.2|32361.2|32383.3|32363.3|32397.2|32377.2|32378.4|32358.4|800
1587024600000|2020-04-16 08:10:00|32385.8|32365.8|32417.5|32367.5|32422.1|32376|32383.9|32351.8|934
1587024900000|2020-04-16 08:15:00|32419.1|32369.1|32400.3|32350.3|32426.5|32389.3|32384.4|32345.8|809
1587025200000|2020-04-16 08:20:00|32400.4|32350.4|32357.2|32337.2|32402.3|32352.3|32352.4|32321.1|828
1587025500000|2020-04-16 08:25:00|32356.9|32336.9|32316.2|32266.2|32367|32338.7|32306.2|32256.2|974
1587025800000|2020-04-16 08:30:00|32316.8|32266.8|32294.8|32274.8|32316.8|32281.4|32281.9|32247.6|845
1587026100000|2020-04-16 08:35:00|32295.1|32275.1|32274.7|32254.7|32299.5|32279.2|32268.1|32233.8|713
1587026400000|2020-04-16 08:40:00|32275.2|32255.2|32287.3|32267.3|32304.6|32272.5|32272.3|32235.2|744
1587026700000|2020-04-16 08:45:00|32287.4|32267.4|32243|32193|32304|32267.4|32234.5|32167|736
1587027000000|2020-04-16 08:50:00|32244.6|32194.6|32171.8|32121.8|32245.7|32195.7|32117.9|32033.2|823
1587027300000|2020-04-16 08:55:00|32172.1|32122.1|32184.7|32134.7|32258.3|32187.2|32162.3|32122.1|826
1587027600000|2020-04-16 09:00:00|32184.6|32134.6|32200.9|32150.9|32210|32162.9|32169.7|32133.7|814
1587027900000|2020-04-16 09:05:00|32200.2|32150.2|32202.2|32152.2|32214|32173.2|32171.3|32133.1|810
1587028200000|2020-04-16 09:10:00|32202.6|32152.6|32153.4|32103.4|32208.3|32172.1|32144.3|32094.3|570
1587028500000|2020-04-16 09:15:00|32153|32103|32180.8|32130.8|32186.2|32149.9|32130.5|32101.4|743
1587028800000|2020-04-16 09:20:00|32180.7|32130.7|32210.8|32160.8|32212|32162|32157.3|32127.9|719
1587029100000|2020-04-16 09:25:00|32210.7|32160.7|32250|32200|32252|32203.5|32195|32157.3|839
1587029400000|2020-04-16 09:30:00|32251|32201|32288.2|32238.2|32303.6|32253.6|32249.7|32199.7|902
1587029700000|2020-04-16 09:35:00|32288|32238|32282.3|32232.3|32294.2|32253.7|32249.9|32203.7|827
1587030000000|2020-04-16 09:40:00|32282.2|32232.2|32304.7|32254.7|32328.6|32278.6|32282.2|32231.6|1011
1587030300000|2020-04-16 09:45:00|32305.1|32255.1|32278.6|32258.6|32307.3|32266|32267.2|32217.2|852
1587030600000|2020-04-16 09:50:00|32278.3|32258.3|32289.7|32269.7|32308.5|32270.6|32276.9|32242.4|788
1587030900000|2020-04-16 09:55:00|32291.1|32271.1|32287.4|32237.4|32300.1|32271.2|32269|32234.4|827
1587031200000|2020-04-16 10:00:00|32287|32237|32283.4|32263.4|32298.4|32267.4|32263.8|32225.5|904
1587031500000|2020-04-16 10:05:00|32284.1|32264.1|32283.6|32233.6|32308|32269.6|32264.2|32230.6|903
1587031800000|2020-04-16 10:10:00|32283.9|32233.9|32286.5|32236.5|32287.9|32251.9|32263|32226.6|868
1587032100000|2020-04-16 10:15:00|32287.3|32237.3|32270.2|32250.2|32292.3|32252.6|32264.7|32230.6|763
1587032400000|2020-04-16 10:20:00|32269.6|32249.6|32231|32211|32289.1|32252.2|32231|32200.6|765
1587032700000|2020-04-16 10:25:00|32232.6|32212.6|32241.6|32221.6|32261.5|32229.4|32212.8|32175.6|838
1587033000000|2020-04-16 10:30:00|32240.7|32220.7|32231.1|32211.1|32250.8|32222.1|32227.2|32191.9|755
1587033300000|2020-04-16 10:35:00|32230.8|32210.8|32249.3|32199.3|32253.7|32219.2|32224.3|32187.5|769
1587033600000|2020-04-16 10:40:00|32248.8|32198.8|32217.6|32197.6|32251.3|32213.5|32212.6|32176.6|838
1587033900000|2020-04-16 10:45:00|32217.7|32197.7|32220|32170|32244.9|32209.6|32205.5|32167.6|864
1587034200000|2020-04-16 10:50:00|32220.2|32170.2|32200.8|32150.8|32221.3|32184.9|32183.3|32148.5|802
1587034500000|2020-04-16 10:55:00|32201.3|32151.3|32198.1|32178.1|32227.8|32188.5|32188|32144|740
1587034800000|2020-04-16 11:00:00|32197.4|32177.4|32213.2|32193.2|32221.2|32195.3|32192.6|32158.5|775
1587035100000|2020-04-16 11:05:00|32212.9|32192.9|32190.3|32170.3|32230.2|32197.4|32188.1|32163.8|742
1587035400000|2020-04-16 11:10:00|32190.2|32170.2|32199.4|32149.4|32216.9|32177.9|32172.8|32126.3|717
1587035700000|2020-04-16 11:15:00|32199.3|32149.3|32171.6|32121.6|32207.3|32169.4|32150.7|32115.8|790
1587036000000|2020-04-16 11:20:00|32173.1|32123.1|32129.1|32109.1|32179.6|32140.6|32124.8|32094.6|718
1587036300000|2020-04-16 11:25:00|32129.4|32109.4|32139.3|32089.3|32148|32113.7|32109.5|32072.9|776
1587036600000|2020-04-16 11:30:00|32139.8|32089.8|32157.6|32137.6|32173.9|32141.3|32128.8|32087.8|906
1587036900000|2020-04-16 11:35:00|32157.5|32137.5|32169|32149|32194.8|32159.8|32142.2|32122.2|860
1587037200000|2020-04-16 11:40:00|32169.4|32149.4|32161.6|32141.6|32184.9|32152.3|32150.8|32118.7|783
1587037500000|2020-04-16 11:45:00|32160|32140|32150|32130|32187.9|32152.4|32143.8|32114|677
1587037800000|2020-04-16 11:50:00|32149.8|32129.8|32136.4|32116.4|32154.8|32134.8|32129.6|32109.6|650
1587038100000|2020-04-16 11:55:00|32136.3|32116.3|32144.4|32094.4|32145.7|32125.7|32104.9|32070.2|825
1587038400000|2020-04-16 12:00:00|32144.7|32094.7|32088.4|32068.4|32151.7|32101.7|32082|32051|810
1587038700000|2020-04-16 12:05:00|32088.7|32068.7|32120.5|32070.5|32131.8|32086.1|32088.1|32053.1|948
1587039000000|2020-04-16 12:10:00|32119.5|32069.5|32136.5|32086.5|32148.3|32105.2|32085.7|32043.6|850
1587039300000|2020-04-16 12:15:00|32138|32088|32153.6|32133.6|32159.8|32134.5|32119.6|32084.2|764
1587039600000|2020-04-16 12:20:00|32153.9|32133.9|32138.8|32118.8|32189.4|32153.5|32133.7|32100.6|883
1587039900000|2020-04-16 12:25:00|32138.7|32118.7|32127.2|32077.2|32161.8|32132.7|32125.3|32075.3|491
1587040200000|2020-04-16 12:30:00|32161.8|32074|32153.9|32103.9|32166.6|32114|32114.4|32064.4|997
1587040500000|2020-04-16 12:35:00|32154.8|32104.8|32188.6|32138.6|32192.8|32142.8|32124.8|32087.5|1082
1587040800000|2020-04-16 12:40:00|32187.1|32137.1|32206.8|32156.8|32212.1|32162.1|32183.6|32133.6|1077
1587041100000|2020-04-16 12:45:00|32205.6|32155.6|32196.2|32146.2|32208.6|32169.4|32158.5|32120.7|1057
1587041400000|2020-04-16 12:50:00|32194.3|32144.3|32198.5|32148.5|32207.7|32175.6|32174.6|32133.1|1010
1587041700000|2020-04-16 12:55:00|32198.8|32148.8|32183.9|32163.9|32204.3|32167|32182.3|32137.4|946
1587042000000|2020-04-16 13:00:00|32184.2|32164.2|32177.3|32127.3|32198.4|32164.2|32173.6|32123.6|1019
1587042300000|2020-04-16 13:05:00|32177.6|32127.6|32206.3|32186.3|32209.6|32189.6|32176.6|32126.6|827
1587042600000|2020-04-16 13:10:00|32206.1|32186.1|32218.5|32198.5|32228.4|32199.7|32196.7|32160.6|1049
1587042900000|2020-04-16 13:15:00|32219|32199|32232.8|32212.8|32249.7|32218.3|32213.4|32178.1|957
1587043200000|2020-04-16 13:20:00|32233.8|32213.8|32229|32179|32256.7|32220.3|32203.9|32172.2|855
1587043500000|2020-04-16 13:25:00|32228.6|32178.6|32226.3|32206.3|32248.3|32214.1|32202.9|32174.2|861
1587043800000|2020-04-16 13:30:00|32226|32206|32218.8|32198.8|32247.5|32212.9|32198.7|32174.7|975
1587044100000|2020-04-16 13:35:00|32220.3|32200.3|32241|32221|32265|32224.5|32219.2|32186.7|950
1587044400000|2020-04-16 13:40:00|32240.8|32220.8|32225.4|32205.4|32241.9|32221.9|32215.6|32181|774
1587044700000|2020-04-16 13:45:00|32225.2|32205.2|32231.9|32211.9|32245|32214.5|32218.1|32186.3|784
1587045000000|2020-04-16 13:50:00|32231.5|32211.5|32232.9|32212.9|32255.4|32225.1|32223.3|32201|945
1587045300000|2020-04-16 13:55:00|32232.4|32212.4|32227|32177|32250.8|32217.7|32208.1|32160|750
1587045600000|2020-04-16 14:00:00|32226.9|32176.9|32224|32204|32240|32204|32199.8|32164.5|968
1587045900000|2020-04-16 14:05:00|32226.2|32206.2|32217.4|32167.4|32250.6|32214|32199.9|32161.7|1014
1587046200000|2020-04-16 14:10:00|32218.7|32168.7|32214.6|32194.6|32228.3|32197.7|32189.6|32156.5|1028
1587046500000|2020-04-16 14:15:00|32213.8|32193.8|32212.5|32192.5|32246.6|32212.1|32207|32174.9|989
1587046800000|2020-04-16 14:20:00|32212.6|32192.6|32212.6|32162.6|32232.9|32199.6|32193.8|32157.2|1036
1587047100000|2020-04-16 14:25:00|32211.5|32161.5|32217.2|32167.2|32231.3|32194.6|32195.6|32160.6|1042
1587047400000|2020-04-16 14:30:00|32215.1|32165.1|32217.9|32197.9|32235.1|32202.5|32209.9|32159.9|1045
1587047700000|2020-04-16 14:35:00|32218|32198|32266.6|32246.6|32286.6|32250.8|32217.1|32183|1006
1587048000000|2020-04-16 14:40:00|32264.2|32244.2|32309.6|32259.6|32313.6|32280.9|32262|32214.3|893
1587048300000|2020-04-16 14:45:00|32309.8|32259.8|32299.5|32249.5|32317.8|32288.2|32280.3|32237.6|928
1587048600000|2020-04-16 14:50:00|32300.8|32250.8|32325.2|32305.2|32333.9|32307.3|32281.4|32239.4|904
1587048900000|2020-04-16 14:55:00|32323.8|32303.8|32337.6|32317.6|32365.4|32328.7|32318|32283.5|1054
1587049200000|2020-04-16 15:00:00|32335.6|32315.6|32391.5|32371.5|32407.5|32373.2|32328.7|32295.7|1074
1587049500000|2020-04-16 15:05:00|32406.4|32356.4|32377|32327|32406.4|32373.8|32360.9|32322.8|916
1587049800000|2020-04-16 15:10:00|32377.3|32327.3|32385.1|32335.1|32387.4|32349|32361.5|32324.2|888
1587050100000|2020-04-16 15:15:00|32369.2|32349.2|32386.9|32336.9|32397.6|32364.3|32366.6|32326|840
1587050400000|2020-04-16 15:20:00|32386.8|32336.8|32419.1|32369.1|32426.3|32382.8|32381.2|32331.2|952
1587050700000|2020-04-16 15:25:00|32420.1|32370.1|32406.3|32356.3|32427.2|32377.2|32403.4|32353.4|761
1587051000000|2020-04-16 15:30:00|32405.7|32355.7|32403.4|32383.4|32425.8|32391|32387.3|32337.3|773
1587051300000|2020-04-16 15:35:00|32401.9|32381.9|32393.1|32343.1|32411.3|32384.2|32389.3|32339.3|746
1587051600000|2020-04-16 15:40:00|32392.6|32342.6|32430|32380|32442.1|32408.4|32388.2|32338.2|707
1587051900000|2020-04-16 15:45:00|32428.2|32378.2|32417.7|32341.2|32433.6|32400|32389.1|32319.9|778
1587052200000|2020-04-16 15:50:00|32412.1|32343.8|32381.4|32331.4|32416.4|32363.3|32377.5|32327.5|938
1587052500000|2020-04-16 15:55:00|32381.2|32331.2|32407.4|32357.4|32420.5|32370.7|32373.8|32330.1|805
1587052800000|2020-04-16 16:00:00|32407.3|32357.3|32391.8|32341.8|32427.3|32383.4|32383.2|32329.4|858
1587053100000|2020-04-16 16:05:00|32392.1|32342.1|32406.9|32341.3|32418.8|32378.8|32389.5|32338.1|747
1587053400000|2020-04-16 16:10:00|32405.7|32341.4|32418.5|32368.5|32427.5|32381.7|32401.5|32340.9|790
1587053700000|2020-04-16 16:15:00|32418.9|32368.9|32441.4|32391.4|32442.1|32394.8|32404.6|32368.7|614
1587054000000|2020-04-16 16:20:00|32444.2|32394.2|32422.9|32372.9|32445.5|32409.4|32404.1|32368.3|581
1587054300000|2020-04-16 16:25:00|32424.3|32374.3|32438.9|32388.9|32440.9|32406.7|32404.5|32371.4|775
1587054600000|2020-04-16 16:30:00|32423.7|32403.7|32473.3|32423.3|32483.1|32441|32423.7|32388.9|994
1587054900000|2020-04-16 16:35:00|32473.5|32423.5|32484.7|32434.7|32492.8|32453.4|32460.3|32414.6|1047
1587055200000|2020-04-16 16:40:00|32485|32435|32446.8|32396.8|32485.7|32443.1|32433.3|32389.4|1048
1587055500000|2020-04-16 16:45:00|32447.9|32397.9|32463|32413|32474.4|32438.7|32420.2|32385.6|689
1587055800000|2020-04-16 16:50:00|32462.9|32412.9|32436.9|32386.9|32466.9|32418.9|32419.8|32380.7|684
1587056100000|2020-04-16 16:55:00|32436.5|32386.5|32449.8|32399.8|32454.8|32417.1|32416.6|32386.5|775
1587056400000|2020-04-16 17:00:00|32449.6|32399.6|32451.5|32401.5|32462.1|32426.8|32437.5|32399.6|547
1587056700000|2020-04-16 17:05:00|32455.2|32405.2|32448.9|32398.9|32455.2|32416.6|32415.7|32375.5|634
1587057000000|2020-04-16 17:10:00|32449.7|32399.7|32413.2|32393.2|32453.3|32415.6|32411.7|32375.9|622
1587057300000|2020-04-16 17:15:00|32413.4|32393.4|32415.6|32365.6|32442.7|32404|32406.2|32362.1|613
1587057600000|2020-04-16 17:20:00|32415.9|32365.9|32423.1|32403.1|32439|32405.6|32397|32361.7|600
1587057900000|2020-04-16 17:25:00|32423.5|32403.5|32425.9|32405.9|32443.1|32408.6|32416.9|32382.9|532
1587058200000|2020-04-16 17:30:00|32426.2|32406.2|32400.9|32380.9|32437.4|32407|32399.7|32360.7|580
1587058500000|2020-04-16 17:35:00|32415|32365|32418.6|32368.6|32423.5|32386.1|32394.5|32358.1|528
1587058800000|2020-04-16 17:40:00|32419.2|32369.2|32409.2|32359.2|32421.9|32380.4|32390.5|32356|584
1587059100000|2020-04-16 17:45:00|32409.5|32359.5|32403.1|32383.1|32423.5|32388.1|32397.4|32359.2|529
1587059400000|2020-04-16 17:50:00|32403.3|32383.3|32426.6|32376.6|32426.7|32390.7|32399.4|32364.5|501
1587059700000|2020-04-16 17:55:00|32426.5|32376.5|32447.1|32397.1|32447.3|32412.7|32408.5|32373.8|524
1587060000000|2020-04-16 18:00:00|32447.4|32397.4|32446.8|32396.8|32484.8|32434.8|32445|32395|574
1587060300000|2020-04-16 18:05:00|32446.6|32396.6|32431.2|32381.2|32453.6|32403.6|32426.2|32376.2|578
1587060600000|2020-04-16 18:10:00|32431.3|32381.3|32429.2|32379.2|32434.7|32384.7|32422.5|32372.5|617
1587060900000|2020-04-16 18:15:00|32434.2|32384.2|32435.6|32385.6|32440.7|32400.3|32420.3|32377.4|312
1587061200000|2020-04-16 18:20:00|32435.8|32385.8|32432.8|32382.8|32438.3|32388.3|32427.3|32377.3|401
1587061500000|2020-04-16 18:25:00|32432.9|32382.9|32439.1|32389.1|32439.1|32400.4|32419|32381.2|416
1587061800000|2020-04-16 18:30:00|32439|32389|32438.7|32388.7|32444.2|32399.8|32419.8|32382|448
1587062100000|2020-04-16 18:35:00|32439.1|32389.1|32423.3|32373.3|32439.1|32389.8|32409.6|32372.1|452
1587062400000|2020-04-16 18:40:00|32423.9|32373.9|32425.5|32375.5|32433.8|32383.8|32423.8|32373.8|464
1587062700000|2020-04-16 18:45:00|32424.8|32374.8|32429.6|32379.6|32434.2|32384.2|32423.8|32373.8|344
1587063000000|2020-04-16 18:50:00|32429.5|32379.5|32426.3|32376.3|32434.7|32397|32417|32375.8|408
1587063300000|2020-04-16 18:55:00|32425.9|32375.9|32433.6|32383.6|32435.1|32394.7|32414.7|32374.9|446
1587063600000|2020-04-16 19:00:00|32433.3|32383.3|32434.7|32384.7|32436.5|32395.2|32415.2|32378.8|434
1587063900000|2020-04-16 19:05:00|32434.4|32384.4|32447|32397|32448.3|32410.5|32429.9|32382.5|418
1587064200000|2020-04-16 19:10:00|32446.8|32396.8|32437.4|32387.4|32446.8|32396.8|32432.7|32382.7|419
1587064500000|2020-04-16 19:15:00|32437.2|32387.2|32441.1|32391.1|32444.2|32394.2|32437.2|32387.2|333
1587064800000|2020-04-16 19:20:00|32441.2|32391.2|32431.7|32381.7|32442|32405.5|32425.5|32379.7|419
1587065100000|2020-04-16 19:25:00|32431.8|32381.8|32431.8|32381.8|32436|32386|32427.3|32377.3|405
1587065400000|2020-04-16 19:30:00|32431.1|32381.1|32443.6|32393.6|32444.5|32394.5|32431|32381|483
1587065700000|2020-04-16 19:35:00|32443|32393|32433.2|32383.2|32444.5|32394.5|32428|32378|605
1587066000000|2020-04-16 19:40:00|32433.7|32383.7|32437.8|32387.8|32439.7|32401.7|32414.7|32378.1|533
1587066300000|2020-04-16 19:45:00|32439.2|32389.2|32441.7|32391.7|32444.1|32407.6|32427.6|32385.1|466
1587066600000|2020-04-16 19:50:00|32441.5|32391.5|32428.8|32378.8|32442.3|32392.3|32427.6|32377.6|514
1587066900000|2020-04-16 19:55:00|32428.7|32378.7|32428.8|32378.8|32431|32393.5|32413.5|32365.8|627
1587067200000|2020-04-16 20:00:00|32428.7|32378.7|32437.7|32387.7|32438.3|32388.3|32426.4|32376.4|466
1587067500000|2020-04-16 20:05:00|32437.5|32387.5|32441.9|32391.9|32449.3|32395.5|32434.4|32384.4|387
1587067800000|2020-04-16 20:10:00|32441.8|32391.8|32459.6|32409.6|32460|32410|32439.1|32389.1|354
1587068100000|2020-04-16 20:15:00|32459.4|32409.4|32458.8|32408.8|32461.7|32423.3|32442.4|32406.1|315
1587068400000|2020-04-16 20:20:00|32459.3|32409.3|32458.5|32408.5|32460.9|32422.3|32442.3|32404.9|286
1587068700000|2020-04-16 20:25:00|32458|32408|32467.3|32417.3|32469.7|32419.7|32456.1|32406.1|435
1587069000000|2020-04-16 20:30:00|32467.2|32417.2|32473|32423|32477.4|32439.6|32459.6|32416.2|358
1587069300000|2020-04-16 20:35:00|32473.2|32423.2|32476.6|32426.6|32481.3|32447.7|32460.8|32422.4|392
1587069600000|2020-04-16 20:40:00|32478.8|32428.8|32479.9|32429.9|32481.5|32431.5|32471.3|32421.3|407
1587069900000|2020-04-16 20:45:00|32480.3|32430.3|32464.4|32414.4|32482.3|32442.2|32459.7|32409.7|526
1587070200000|2020-04-16 20:50:00|32461.5|32411.5|32454.8|32404.8|32465.8|32415.8|32451.6|32401.6|529
1587070500000|2020-04-16 20:55:00|32450|32400|32466.1|32389|32474.2|32404.9|32445.2|32377.3|539
1587070800000|2020-04-16 21:00:00|32465.7|32387.9|32467|32354.2|32524.9|32401.4|32465.7|32343.4|112
1587071100000|2020-04-16 21:05:00|32476.2|32349.6|32492.8|32336.5|32503.5|32374|32459.3|32331.7|213
1587071400000|2020-04-16 21:10:00|32489.1|32344.2|32472.5|32357.6|32499.4|32365.4|32463.1|32333|259
1587071700000|2020-04-16 21:15:00|32472.1|32356.1|32493.7|32331.7|32496.3|32365.1|32465.2|32320.4|282
1587072000000|2020-04-16 21:20:00|32491.7|32331|32476.2|32344|32491.7|32359.2|32461.5|32311.9|289
1587072300000|2020-04-16 21:25:00|32475.7|32344.2|32468.4|32335.1|32491.3|32359.9|32453.7|32291.9|354
1587072600000|2020-04-16 21:30:00|32473.4|32333.5|32449.1|32357.6|32497.4|32378.1|32444.4|32313.4|525
1587072900000|2020-04-16 21:35:00|32451.8|32359.9|32451.4|32350.1|32476.2|32363|32430.8|32335.7|403
1587073200000|2020-04-16 21:40:00|32455.8|32349.9|32463.8|32344|32494.9|32366|32425.3|32320.6|471
1587073500000|2020-04-16 21:45:00|32462.3|32351.6|32447.5|32323.5|32468.4|32356.7|32417.3|32311.7|478
1587073800000|2020-04-16 21:50:00|32447.6|32322|32353.9|32255.2|32469.2|32331.5|32353.9|32254|562
1587074100000|2020-04-16 21:55:00|32354.1|32254.5|32375|32254.2|32386|32265.6|32342.3|32243.3|478
1587074400000|2020-04-16 22:00:00|32377.3|32254.4|32391.5|32277.9|32406.7|32289.9|32367.5|32250.1|631
1587074700000|2020-04-16 22:05:00|32394.7|32275.4|32382.4|32286.4|32403.4|32292.1|32361.9|32267.5|450
1587075000000|2020-04-16 22:10:00|32384.1|32286.6|32396.7|32287.5|32407|32298.3|32357.8|32277.7|392
1587075300000|2020-04-16 22:15:00|32403.1|32284.6|32390.4|32318.4|32421.3|32330.3|32379.9|32284|471
1587075600000|2020-04-16 22:20:00|32389.3|32318.8|32415.1|32303.1|32434.3|32322.4|32371.3|32254.3|551
1587075900000|2020-04-16 22:25:00|32418|32302|32433.1|32288.5|32448.1|32307.2|32404.5|32277.9|467
1587076200000|2020-04-16 22:30:00|32436.3|32284.8|32426.8|32280.6|32447.3|32306.1|32400.9|32267.5|376
1587076500000|2020-04-16 22:35:00|32425.4|32281.4|32423.8|32284.3|32448.7|32301.2|32400.1|32251.7|361
1587076800000|2020-04-16 22:40:00|32436.5|32279.8|32414.4|32300.9|32436.5|32309.2|32403.3|32279.8|408
1587077100000|2020-04-16 22:45:00|32417.3|32293.1|32410|32297.5|32424.8|32305.8|32396.1|32283.5|392
1587077400000|2020-04-16 22:50:00|32417.3|32287.6|32407.6|32283.2|32426.2|32303.6|32388.9|32277.2|442
1587077700000|2020-04-16 22:55:00|32408|32285|32396.5|32277.2|32409.6|32288.9|32380.4|32270|524
1587078000000|2020-04-16 23:00:00|32395.6|32290|32395.1|32280.2|32409|32290.1|32377|32263|577
1587078300000|2020-04-16 23:05:00|32398.8|32282.4|32391.9|32289|32409.6|32295.7|32382.1|32268.5|498
1587078600000|2020-04-16 23:10:00|32390.4|32290.7|32393.8|32278.2|32408.3|32295.5|32375.6|32274|418
1587078900000|2020-04-16 23:15:00|32401.2|32281.1|32378.7|32275.8|32401.7|32296.7|32371.4|32273.5|504
1587079200000|2020-04-16 23:20:00|32380.9|32273.1|32380.2|32275.5|32407.1|32298.1|32364|32267|595
1587079500000|2020-04-16 23:25:00|32377.3|32277.2|32382.5|32293.6|32397.8|32296|32366.7|32270.6|666
1587079800000|2020-04-16 23:30:00|32381.2|32294.2|32370.9|32269|32398.7|32295.5|32359.4|32258.5|640
1587080100000|2020-04-16 23:35:00|32366.8|32271.7|32379.3|32277.1|32393|32283.6|32360.9|32256.7|637
1587080400000|2020-04-16 23:40:00|32378.5|32278.8|32374|32276.3|32385.5|32283.9|32359.7|32264.8|580
1587080700000|2020-04-16 23:45:00|32370.8|32271.4|32395.8|32292.2|32423.7|32297.5|32359.3|32258.5|727
1587081000000|2020-04-16 23:50:00|32394.5|32292.3|32400.5|32298.4|32417.8|32301.8|32384|32277.5|650
1587081300000|2020-04-16 23:55:00|32402.2|32291.5|32404.7|32295.4|32417.6|32304|32394.2|32289.1|540
1587081600000|2020-04-17 00:00:00|32408.8|32293.5|32408.7|32304.5|32414.1|32308.2|32394.6|32290.2|758
1587081900000|2020-04-17 00:05:00|32407.7|32303.9|32403.2|32310.7|32413.1|32310.7|32392.7|32293.8|665
1587082200000|2020-04-17 00:10:00|32402.3|32310.8|32410.5|32306.4|32421.8|32313.8|32393.5|32298.3|557
1587082500000|2020-04-17 00:15:00|32409.1|32307.5|32407.1|32294.7|32416.8|32312.7|32389.8|32290.5|562
1587082800000|2020-04-17 00:20:00|32404.4|32295.7|32394.6|32307.3|32413.8|32307.3|32386.7|32289.5|547
1587083100000|2020-04-17 00:25:00|32395.7|32307.7|32393.8|32299.3|32414.7|32309|32386.4|32290.2|529
1587083400000|2020-04-17 00:30:00|32394|32299.2|32390.4|32292|32408.5|32302.8|32386.8|32281.2|685
1587083700000|2020-04-17 00:35:00|32392.2|32287.3|32390.7|32290.4|32398.2|32299.8|32379.6|32284.4|616
1587084000000|2020-04-17 00:40:00|32389.6|32291.6|32391.7|32294.5|32398.9|32300|32373.6|32287.7|524
1587084300000|2020-04-17 00:45:00|32393.6|32291.4|32395.2|32299.6|32406.1|32306.1|32378.7|32290.2|531
1587084600000|2020-04-17 00:50:00|32395.6|32297.9|32391.4|32286.5|32403.1|32306|32382.1|32286.5|553
1587084900000|2020-04-17 00:55:00|32393.3|32286.3|32393.2|32291.9|32398.8|32299.3|32374.1|32279.8|524
1587085200000|2020-04-17 01:00:00|32395.4|32290.8|32389.3|32297.1|32401.5|32298.7|32374.9|32285.9|557
1587085500000|2020-04-17 01:05:00|32387.8|32297|32387.5|32281.8|32397.9|32297|32364.8|32276.1|626
1587085800000|2020-04-17 01:10:00|32386.3|32283.3|32362.9|32268.5|32390.2|32288.8|32353.4|32257.9|676
1587086100000|2020-04-17 01:15:00|32366.2|32264.9|32337.7|32207.3|32377|32277.9|32291|32207.3|678
1587086400000|2020-04-17 01:20:00|32332.3|32208.4|32310.2|32227.6|32335.9|32238.6|32284.7|32189.9|628
1587086700000|2020-04-17 01:25:00|32308.3|32228|32289.6|32219.8|32319.6|32235.8|32276.6|32211.9|603
1587087000000|2020-04-17 01:30:00|32288.4|32220.1|32291.8|32219.4|32304.8|32230.6|32279.3|32208.9|589
1587087300000|2020-04-17 01:35:00|32278.4|32228.4|32284.9|32222.7|32302.1|32228.4|32278.4|32212.6|533
1587087600000|2020-04-17 01:40:00|32284.7|32222.5|32292.3|32221.7|32311.9|32229.5|32276.5|32210.3|451
1587087900000|2020-04-17 01:45:00|32294.4|32220.9|32293.6|32212.1|32298.8|32226|32276|32210.8|528
1587088200000|2020-04-17 01:50:00|32296.2|32211.2|32297.9|32228.9|32309.2|32234.4|32276.2|32209.1|523
1587088500000|2020-04-17 01:55:00|32299.1|32222.5|32302.1|32222.2|32320|32239.3|32284.7|32216.3|564
1587088800000|2020-04-17 02:00:00|32302|32221.7|32377.5|32254|32384.4|32260.6|32294.6|32219|677
1587089100000|2020-04-17 02:05:00|32371.4|32260.2|32374|32258.6|32381.8|32271.9|32357.3|32251.2|589
1587089400000|2020-04-17 02:10:00|32373.5|32259.6|32370.9|32264.8|32379.8|32271.4|32316|32231.2|546
1587089700000|2020-04-17 02:15:00|32371.4|32265.3|32375.3|32268.1|32377.5|32274.5|32357.8|32261.4|531
1587090000000|2020-04-17 02:20:00|32375.5|32268.3|32369.8|32265.5|32380.7|32273.4|32350.4|32260.7|419
1587090300000|2020-04-17 02:25:00|32371|32265.6|32377.6|32268.4|32383.3|32273.6|32358.2|32255|495
1587090600000|2020-04-17 02:30:00|32376.5|32268.2|32300.3|32250.3|32379.3|32270|32299.8|32242.1|539
1587090900000|2020-04-17 02:35:00|32299.8|32249.8|32283.7|32233.7|32311.5|32252.4|32281.8|32220.5|426
1587091200000|2020-04-17 02:40:00|32283.9|32233.9|32282.3|32232.3|32300.5|32236.1|32272.8|32216.5|384
1587091500000|2020-04-17 02:45:00|32290|32228.5|32279|32225.5|32297|32236.8|32273.1|32218|426
1587091800000|2020-04-17 02:50:00|32279.3|32225.1|32287.5|32233.9|32299|32235.5|32274.6|32223.7|391
1587092100000|2020-04-17 02:55:00|32289.1|32232.6|32286.8|32236.8|32305.8|32239|32272.9|32222.7|463
1587092400000|2020-04-17 03:00:00|32287|32237|32296.8|32225.5|32304.2|32240.9|32280.4|32217.2|384
1587092700000|2020-04-17 03:05:00|32300.9|32225.9|32294.4|32235.7|32306.9|32247.5|32282.5|32223.7|356
1587093000000|2020-04-17 03:10:00|32294.9|32234.5|32295|32240.6|32304|32242.1|32281.2|32229|294
1587093300000|2020-04-17 03:15:00|32296|32239.8|32356.7|32252.8|32367|32258.5|32286.5|32235|582
1587093600000|2020-04-17 03:20:00|32356.8|32253.1|32374|32249.7|32378.4|32256.4|32331.4|32240.5|526
1587093900000|2020-04-17 03:25:00|32373.8|32250.1|32333.8|32238.8|32377|32257|32322.4|32224.3|466
1587094200000|2020-04-17 03:30:00|32331.8|32239|32324.4|32241.8|32339.7|32246.6|32308.2|32235.1|465
1587094500000|2020-04-17 03:35:00|32329.9|32236.1|32311.1|32247|32329.9|32253.9|32295.1|32236.1|427
1587094800000|2020-04-17 03:40:00|32313.5|32243|32293.4|32240.3|32326|32257.6|32289.4|32227.4|449
1587095100000|2020-04-17 03:45:00|32292.4|32241.4|32289|32239|32307|32248.2|32286.1|32226.5|490
1587095400000|2020-04-17 03:50:00|32298.1|32222.6|32325.2|32245|32334.2|32251.3|32284.3|32222.6|406
1587095700000|2020-04-17 03:55:00|32323.1|32244.7|32338.6|32249.9|32340.3|32252.1|32309.7|32240.6|379
1587096000000|2020-04-17 04:00:00|32337.8|32250.6|32336.2|32255.3|32345.6|32261|32315|32248.5|458
1587096300000|2020-04-17 04:05:00|32337.3|32255.2|32335.6|32251.5|32343.8|32259.3|32320.7|32248.3|324
1587096600000|2020-04-17 04:10:00|32330.1|32253.6|32321.7|32248.4|32335|32254.6|32313.5|32243.8|344
1587096900000|2020-04-17 04:15:00|32319.9|32248.6|32331|32240.2|32335.8|32251.7|32311.5|32236.5|351
1587097200000|2020-04-17 04:20:00|32328.9|32241.9|32304.2|32230.5|32330.3|32246.3|32293.1|32227.4|392
1587097500000|2020-04-17 04:25:00|32303.4|32230.1|32287|32230.1|32319|32236|32277.7|32221|478
1587097800000|2020-04-17 04:30:00|32286.8|32230|32287.3|32229.5|32294.6|32235.2|32276.4|32223.6|293
1587098100000|2020-04-17 04:35:00|32288.2|32227.1|32289.5|32234.6|32308|32237.7|32278|32225.9|332
1587098400000|2020-04-17 04:40:00|32292.9|32231.9|32280.6|32229.2|32293.5|32238.9|32274.9|32223.1|437
1587098700000|2020-04-17 04:45:00|32281.9|32229.8|32285|32229.7|32293.3|32233.7|32275.9|32223.5|388
1587099000000|2020-04-17 04:50:00|32292.9|32226.4|32283.2|32230.4|32292.9|32232.1|32275.3|32223.6|341
1587099300000|2020-04-17 04:55:00|32286|32228.4|32289.1|32239.1|32299.9|32240.6|32278|32226.7|476
1587099600000|2020-04-17 05:00:00|32289|32239|32286|32236|32305.3|32244.8|32285.3|32232|494
1587099900000|2020-04-17 05:05:00|32289.3|32234.3|32289.5|32237.9|32294|32240.2|32281.8|32231.7|387
1587100200000|2020-04-17 05:10:00|32289.6|32237.7|32294.9|32244.9|32309.7|32246.7|32282.1|32232.1|367
1587100500000|2020-04-17 05:15:00|32298.8|32242.4|32305.8|32252.9|32319.1|32255.9|32292.8|32242.4|447
1587100800000|2020-04-17 05:20:00|32307.5|32250.4|32297|32247|32313.8|32253.9|32294.2|32244.2|423
1587101100000|2020-04-17 05:25:00|32298.6|32248.6|32305.7|32251.9|32312.1|32257.9|32297|32247|435
1587101400000|2020-04-17 05:30:00|32308.8|32249.7|32300.1|32243.5|32308.8|32252.4|32289.4|32238.5|457
1587101700000|2020-04-17 05:35:00|32300.2|32239.6|32296.4|32242.1|32306|32252|32289.9|32238.4|393
1587102000000|2020-04-17 05:40:00|32297.2|32243.5|32294.3|32240.4|32301.3|32247.5|32286.7|32233.9|435
1587102300000|2020-04-17 05:45:00|32294.4|32240.5|32291.4|32238.1|32299|32244.8|32284.9|32224.6|452
1587102600000|2020-04-17 05:50:00|32291.2|32238|32300.9|32247.5|32309.1|32250.1|32283.3|32233.3|478
1587102900000|2020-04-17 05:55:00|32301|32247.6|32299.7|32249.7|32318|32255.9|32295|32245|508
1587103200000|2020-04-17 06:00:00|32307.7|32252.3|32397.9|32267|32441.1|32302.7|32297.4|32247.4|961
1587103500000|2020-04-17 06:05:00|32396.3|32269.4|32345.4|32279.6|32455.4|32373.8|32345.4|32262.3|821
1587103800000|2020-04-17 06:10:00|32346.5|32279.8|32350.7|32297.9|32406|32306.9|32333.7|32254.9|946
1587104100000|2020-04-17 06:15:00|32359.5|32296.2|32355.8|32298.2|32377.2|32314.8|32339.9|32280.7|1180
1587104400000|2020-04-17 06:20:00|32353.9|32295.8|32380.5|32306.2|32385.9|32317.7|32349.6|32292.5|1086
1587104700000|2020-04-17 06:25:00|32362.5|32301.4|32366.9|32299.5|32387.4|32321.5|32353.7|32282.4|1061
1587105000000|2020-04-17 06:30:00|32362.6|32299.8|32374.1|32314.6|32381.4|32323.5|32352|32277.1|957
1587105300000|2020-04-17 06:35:00|32374.4|32314.9|32362.6|32309.2|32376.5|32321.1|32350.1|32274.3|665
1587105600000|2020-04-17 06:40:00|32362.7|32309.1|32346.8|32296.8|32363.8|32318|32332.8|32290.9|737
1587105900000|2020-04-17 06:45:00|32346.7|32296.7|32348.1|32328.1|32370.3|32334.3|32331.8|32296.7|677
1587106200000|2020-04-17 06:50:00|32348.7|32328.7|32365.2|32345.2|32383.9|32349.7|32345.3|32315.4|800
1587106500000|2020-04-17 06:55:00|32365.3|32345.3|32356.6|32306.6|32369.9|32349.9|32335|32296.3|790
1587106800000|2020-04-17 07:00:00|32355.2|32305.2|32338|32288|32357.1|32322.8|32312.3|32280|965
1587107100000|2020-04-17 07:05:00|32337.7|32287.7|32360.2|32310.2|32362.3|32326.7|32326.2|32276.2|761
1587107400000|2020-04-17 07:10:00|32359.9|32309.9|32381.9|32331.9|32388.7|32347.5|32345.8|32309|775
1587107700000|2020-04-17 07:15:00|32384.6|32334.6|32361|32341|32393.9|32360.7|32355.1|32330.4|895
1587108000000|2020-04-17 07:20:00|32360.4|32340.4|32359.3|32339.3|32372.7|32352.7|32356.6|32336.6|829
1587108300000|2020-04-17 07:25:00|32359.7|32339.7|32359.4|32339.4|32379.3|32349.7|32352.8|32321.6|875
1587108600000|2020-04-17 07:30:00|32359.8|32339.8|32384|32364|32407.6|32373|32350.4|32330.4|854
1587108900000|2020-04-17 07:35:00|32384.7|32364.7|32416.2|32366.2|32417.4|32386.2|32379.6|32341.6|846
1587109200000|2020-04-17 07:40:00|32415.8|32365.8|32401.1|32381.1|32439.6|32399.8|32401.1|32363|1005
1587109500000|2020-04-17 07:45:00|32401.6|32381.6|32365.8|32315.8|32433.6|32395.7|32359.6|32309.6|1040
1587109800000|2020-04-17 07:50:00|32365.9|32315.9|32364.3|32314.3|32366.3|32316.3|32344.9|32294.9|1153
1587110100000|2020-04-17 07:55:00|32365.7|32315.7|32362|32312|32372.6|32332.4|32337.5|32296|1072
1587110400000|2020-04-17 08:00:00|32362.1|32312.1|32423.5|32373.5|32424.1|32389.2|32360.8|32311.2|870
1587110700000|2020-04-17 08:05:00|32424.4|32374.4|32391.6|32371.6|32424.9|32390.3|32385.2|32355.1|868
1587111000000|2020-04-17 08:10:00|32392.4|32372.4|32389.6|32369.6|32418.6|32386|32386.1|32360.3|718
1587111300000|2020-04-17 08:15:00|32389.7|32369.7|32377.2|32327.2|32415.2|32395.2|32375.1|32325.1|788
1587111600000|2020-04-17 08:20:00|32378.2|32328.2|32384.9|32334.9|32388|32338|32368.6|32318.6|712
1587111900000|2020-04-17 08:25:00|32383.5|32333.5|32371.7|32321.7|32391.8|32341.8|32371|32321|790
1587112200000|2020-04-17 08:30:00|32372|32322|32366.4|32316.4|32382.1|32332.1|32359.9|32309.9|827
1587112500000|2020-04-17 08:35:00|32366.1|32316.1|32364.7|32344.7|32379.6|32349.2|32356.4|32306.4|777
1587112800000|2020-04-17 08:40:00|32364.8|32344.8|32347.7|32327.7|32378|32346|32347|32326.5|759
1587113100000|2020-04-17 08:45:00|32347.9|32327.9|32397.9|32377.9|32403.7|32383.7|32346.5|32313.6|773
1587113400000|2020-04-17 08:50:00|32398.3|32378.3|32391.4|32371.4|32398.8|32378.8|32378.9|32332.7|864
1587113700000|2020-04-17 08:55:00|32391.3|32371.3|32384|32364|32412.6|32379|32371.8|32338.4|795
1587114000000|2020-04-17 09:00:00|32383.5|32363.5|32386.6|32366.6|32401.8|32375.5|32367.7|32317.7|835
1587114300000|2020-04-17 09:05:00|32386.4|32366.4|32466.8|32416.8|32468.9|32418.9|32384.1|32353.7|603
1587114600000|2020-04-17 09:10:00|32465.5|32415.5|32441.7|32421.7|32471.1|32446.6|32441.7|32404.6|958
1587114900000|2020-04-17 09:15:00|32441.9|32421.9|32450.8|32430.8|32460.1|32432.8|32429.7|32395.9|817
1587115200000|2020-04-17 09:20:00|32450.5|32430.5|32447.1|32427.1|32457|32437|32434.7|32414.7|689
1587115500000|2020-04-17 09:25:00|32446.7|32426.7|32560.2|32510.2|32571.1|32521.1|32446.7|32426.7|669
1587115800000|2020-04-17 09:30:00|32530.1|32480.1|32578.3|32558.3|32592|32566.3|32512.2|32468.2|835
1587116100000|2020-04-17 09:35:00|32578.4|32558.4|32570.6|32520.6|32585.8|32561.3|32559|32509|751
1587116400000|2020-04-17 09:40:00|32569.1|32519.1|32572.5|32522.5|32572.6|32522.6|32551.2|32501.2|775
1587116700000|2020-04-17 09:45:00|32570.6|32520.6|32566.5|32516.5|32578.9|32528.9|32557.4|32507.4|848
1587117000000|2020-04-17 09:50:00|32567.2|32517.2|32565.4|32515.4|32572.4|32522.4|32556.5|32506.5|822
1587117300000|2020-04-17 09:55:00|32565.1|32515.1|32542.7|32522.7|32600.9|32550.9|32541.6|32509.9|625
1587117600000|2020-04-17 10:00:00|32541.8|32521.8|32614.4|32594.4|32633.3|32597.7|32536.3|32516.3|837
1587117900000|2020-04-17 10:05:00|32614.3|32594.3|32615.6|32565.6|32630|32599.3|32597.6|32547.9|757
1587118200000|2020-04-17 10:10:00|32616.8|32566.8|32610.6|32560.6|32624.6|32592|32593.1|32545.5|853
1587118500000|2020-04-17 10:15:00|32609.8|32559.8|32602.2|32552.2|32612.9|32562.9|32594.4|32544.4|757
1587118800000|2020-04-17 10:20:00|32601.2|32551.2|32601|32551|32610.2|32569.7|32585.8|32538.5|746
1587119100000|2020-04-17 10:25:00|32601.2|32551.2|32607.3|32587.3|32616.5|32591.1|32573.5|32543.5|873
1587119400000|2020-04-17 10:30:00|32607.5|32587.5|32612.2|32592.2|32615.6|32595.6|32605.3|32585.3|630
1587119700000|2020-04-17 10:35:00|32612.3|32592.3|32605.3|32555.3|32636.1|32599.7|32592|32550.5|895
1587120000000|2020-04-17 10:40:00|32606.8|32556.8|32600.4|32550.4|32611.2|32561.2|32582.1|32532.1|693
1587120300000|2020-04-17 10:45:00|32599.1|32549.1|32567.2|32517.2|32601.6|32566.3|32548.4|32516.7|964
1587120600000|2020-04-17 10:50:00|32567.5|32517.5|32548|32528|32587.1|32551.8|32538.4|32510.3|893
1587120900000|2020-04-17 10:55:00|32547.9|32527.9|32532.7|32512.7|32570.5|32536.1|32532.2|32512.2|929
1587121200000|2020-04-17 11:00:00|32532.8|32512.8|32522.5|32502.5|32555.9|32520.9|32519.8|32487.9|810
1587121500000|2020-04-17 11:05:00|32522.1|32502.1|32507.4|32487.4|32527.1|32507.1|32502.7|32482.7|717
1587121800000|2020-04-17 11:10:00|32506.8|32486.8|32492.2|32472.2|32515.2|32494.8|32488.6|32465.2|691
1587122100000|2020-04-17 11:15:00|32492.3|32472.3|32510.2|32460.2|32517.3|32479.1|32477.9|32442|651
1587122400000|2020-04-17 11:20:00|32509.8|32459.8|32490.4|32440.4|32510|32468.4|32456.3|32421.9|584
1587122700000|2020-04-17 11:25:00|32488.9|32438.9|32483.3|32433.3|32489.3|32454.8|32467.2|32429|652
1587123000000|2020-04-17 11:30:00|32484|32434|32490.5|32470.5|32507.5|32473|32477.8|32433.2|669
1587123300000|2020-04-17 11:35:00|32490.4|32470.4|32510.6|32460.6|32510.9|32477|32480.3|32445.1|677
1587123600000|2020-04-17 11:40:00|32509.3|32459.3|32510.8|32460.8|32517.9|32480.6|32489.3|32452.2|635
1587123900000|2020-04-17 11:45:00|32510.9|32460.9|32505.5|32455.5|32514.6|32471.3|32489.6|32441.9|707
1587124200000|2020-04-17 11:50:00|32505.1|32455.1|32477.1|32427.1|32508|32458|32465|32425.5|606
1587124500000|2020-04-17 11:55:00|32477.2|32427.2|32453.9|32403.9|32477.3|32427.3|32432.7|32394.8|799
1587124800000|2020-04-17 12:00:00|32454.3|32404.3|32437.6|32417.6|32459.5|32422|32422.6|32394.3|743
1587125100000|2020-04-17 12:05:00|32437.7|32417.7|32422.5|32402.5|32450.1|32425.5|32421|32388.3|698
1587125400000|2020-04-17 12:10:00|32422.3|32402.3|32404.5|32384.5|32439.3|32410.1|32393.3|32357.7|737
1587125700000|2020-04-17 12:15:00|32404.2|32384.2|32356.3|32336.3|32404.2|32384.2|32356.3|32336.3|878
1587126000000|2020-04-17 12:20:00|32357.5|32337.5|32358.2|32338.2|32396.4|32357.8|32349.9|32329.9|788
1587126300000|2020-04-17 12:25:00|32359|32339|32359.7|32339.7|32376.4|32356.4|32351.8|32321.8|731
1587126600000|2020-04-17 12:30:00|32360|32340|32363.9|32313.9|32381.1|32359.9|32357.3|32307.3|722
1587126900000|2020-04-17 12:35:00|32362.3|32312.3|32368.9|32318.9|32380.9|32343.2|32345.5|32308.3|796
1587127200000|2020-04-17 12:40:00|32369.5|32319.5|32360.5|32310.5|32371.1|32335.8|32331.2|32295.1|790
1587127500000|2020-04-17 12:45:00|32360.3|32310.3|32351.4|32301.4|32378.3|32328.3|32344.5|32298.6|714
1587127800000|2020-04-17 12:50:00|32349.5|32299.5|32340.6|32290.6|32354.9|32318.1|32331.4|32288.4|766
1587128100000|2020-04-17 12:55:00|32340.5|32290.5|32376|32326|32376|32328.7|32324.2|32286.4|534
1587128400000|2020-04-17 13:00:00|32387.7|32337.7|32377.2|32327.2|32396.2|32346.2|32375.8|32325.8|780
1587128700000|2020-04-17 13:05:00|32377|32327|32408.3|32388.3|32410.2|32390.2|32370.7|32320.7|744
1587129000000|2020-04-17 13:10:00|32408.4|32388.4|32402|32382|32414|32394|32399.5|32379.5|752
1587129300000|2020-04-17 13:15:00|32402.6|32382.6|32401.1|32381.1|32409.3|32389.3|32392.7|32372.7|690
1587129600000|2020-04-17 13:20:00|32400.9|32380.9|32397.2|32347.2|32436.7|32386.7|32390.2|32338.2|1033
1587129900000|2020-04-17 13:25:00|32399.3|32349.3|32403.4|32353.4|32419.6|32381.6|32359|32309|952
1587130200000|2020-04-17 13:30:00|32403.7|32353.7|32412.9|32362.9|32417.9|32367.9|32394.8|32344.8|896
1587130500000|2020-04-17 13:35:00|32413.1|32363.1|32428.1|32378.1|32434|32384|32406.4|32356.4|877
1587130800000|2020-04-17 13:40:00|32428.4|32378.4|32428.7|32378.7|32439.6|32389.6|32425.2|32375.2|711
1587131100000|2020-04-17 13:45:00|32428.4|32378.4|32388.2|32338.2|32430.6|32380.6|32379.7|32335.1|862
1587131400000|2020-04-17 13:50:00|32387.9|32337.9|32368.7|32348.7|32392.4|32356.7|32358.2|32308.2|1003
1587131700000|2020-04-17 13:55:00|32369.2|32349.2|32363.5|32343.5|32379|32357.7|32354.9|32329|859
1587132000000|2020-04-17 14:00:00|32361.6|32341.6|32378.8|32358.8|32396.3|32376.3|32353.5|32325.3|830
1587132300000|2020-04-17 14:05:00|32379.8|32359.8|32383|32363|32392.8|32372.8|32371.2|32351.2|789
1587132600000|2020-04-17 14:10:00|32383.7|32363.7|32370.7|32350.7|32393.2|32373.2|32370.7|32337.3|690
1587132900000|2020-04-17 14:15:00|32370.9|32350.9|32387.6|32337.6|32393.3|32358.8|32351.2|32331.2|837
1587133200000|2020-04-17 14:20:00|32390.4|32340.4|32360.9|32340.9|32397.2|32359.1|32345.7|32317.2|784
1587133500000|2020-04-17 14:25:00|32362.1|32342.1|32353.2|32333.2|32372|32352|32350.3|32330.3|618
1587133800000|2020-04-17 14:30:00|32352.8|32332.8|32398.2|32348.2|32402.8|32366.1|32346.8|32314.5|772
1587134100000|2020-04-17 14:35:00|32396.6|32346.6|32383.3|32333.3|32398.7|32368|32365.4|32331.4|862
1587134400000|2020-04-17 14:40:00|32367.8|32347.8|32341.2|32321.2|32375.3|32351.1|32339.3|32302.3|862
1587134700000|2020-04-17 14:45:00|32340.9|32320.9|32369.5|32349.5|32408.8|32358.8|32336.6|32301.7|702
1587135000000|2020-04-17 14:50:00|32369.3|32349.3|32326.3|32306.3|32378|32353.7|32321|32301|881
1587135300000|2020-04-17 14:55:00|32326|32306|32373.8|32353.8|32386|32354|32321.2|32301.2|925
1587135600000|2020-04-17 15:00:00|32373.4|32353.4|32410.9|32360.9|32415.7|32374.1|32366.6|32331.4|861
1587135900000|2020-04-17 15:05:00|32405.3|32355.3|32374.2|32354.2|32408.8|32366.6|32373.2|32337.8|736
1587136200000|2020-04-17 15:10:00|32374.4|32354.4|32396.2|32346.2|32411|32379.2|32371.5|32341.1|776
1587136500000|2020-04-17 15:15:00|32397.4|32347.4|32382.2|32362.2|32416.5|32381.2|32373|32341.4|745
1587136800000|2020-04-17 15:20:00|32382.4|32362.4|32385.1|32365.1|32403.5|32369.2|32365.4|32330.4|659
1587137100000|2020-04-17 15:25:00|32385.5|32365.5|32429.7|32379.7|32437.4|32397.4|32381.6|32361.6|903
1587137400000|2020-04-17 15:30:00|32429.1|32379.1|32422.6|32372.6|32439.6|32402.8|32415.4|32365.4|902
1587137700000|2020-04-17 15:35:00|32419.1|32369.1|32404.4|32384.4|32423.6|32384.9|32381.4|32346.4|859
1587138000000|2020-04-17 15:40:00|32404.5|32384.5|32412.1|32392.1|32418.8|32395.3|32394.4|32366.4|638
1587138300000|2020-04-17 15:45:00|32412.8|32392.8|32386.6|32366.6|32415.8|32395.8|32383.5|32363.5|606
1587138600000|2020-04-17 15:50:00|32386.8|32366.8|32391.7|32371.7|32393.7|32373.7|32381.8|32361.8|588
1587138900000|2020-04-17 15:55:00|32391.6|32371.6|32389.4|32369.4|32404.5|32376|32384.8|32354.5|549
1587139200000|2020-04-17 16:00:00|32389.3|32369.3|32386.6|32366.6|32402.8|32372.4|32379.1|32344.3|598
1587139500000|2020-04-17 16:05:00|32386.5|32366.5|32387.3|32367.3|32404.2|32367.3|32381.5|32343.9|551
1587139800000|2020-04-17 16:10:00|32386.1|32366.1|32432.7|32382.7|32439.8|32389.8|32385.1|32353.7|227
1587140100000|2020-04-17 16:15:00|32432.1|32382.1|32470.7|32420.7|32493.5|32443.5|32425|32375|803
1587140400000|2020-04-17 16:20:00|32470.6|32420.6|32463.3|32413.3|32484.6|32434.6|32444.3|32394.3|692
1587140700000|2020-04-17 16:25:00|32463.5|32413.5|32502.4|32452.4|32504.7|32454.7|32463.2|32413.2|751
1587141000000|2020-04-17 16:30:00|32501.6|32451.6|32514.5|32464.5|32519.8|32469.8|32499.4|32449.4|745
1587141300000|2020-04-17 16:35:00|32514.7|32464.7|32493.1|32443.1|32517.9|32467.9|32488.5|32438.5|742
1587141600000|2020-04-17 16:40:00|32493.2|32443.2|32506.2|32456.2|32508.7|32464|32484|32442|758
1587141900000|2020-04-17 16:45:00|32505.3|32455.3|32500.3|32450.3|32538.4|32508.2|32494.7|32444.7|924
1587142200000|2020-04-17 16:50:00|32500.2|32450.2|32497.1|32447.1|32521.2|32470.5|32488|32438|1052
1587142500000|2020-04-17 16:55:00|32497.5|32447.5|32520.6|32470.6|32530.7|32480.7|32496.5|32446.5|1053
1587142800000|2020-04-17 17:00:00|32520.7|32470.7|32500.8|32450.8|32523.3|32473.3|32498.7|32448.7|983
1587143100000|2020-04-17 17:05:00|32502.2|32452.2|32499.3|32449.3|32511.1|32468.4|32484.2|32443.9|783
1587143400000|2020-04-17 17:10:00|32499.2|32449.2|32489.6|32469.6|32506.7|32469.6|32478.1|32440.3|661
1587143700000|2020-04-17 17:15:00|32489.7|32469.7|32481.9|32431.9|32504.2|32469.9|32481.7|32431.7|528
1587144000000|2020-04-17 17:20:00|32481.7|32431.7|32464.2|32444.2|32486.9|32452.7|32463.1|32428.3|487
1587144300000|2020-04-17 17:25:00|32464.1|32444.1|32458.6|32438.6|32478.8|32449.8|32450.9|32415.7|550
1587144600000|2020-04-17 17:30:00|32458|32438|32454.2|32434.2|32478.4|32444.4|32450|32415.8|602
1587144900000|2020-04-17 17:35:00|32454.4|32434.4|32470.1|32420.1|32493.1|32443.1|32444.6|32412.7|392
1587145200000|2020-04-17 17:40:00|32469.4|32419.4|32484.7|32434.7|32488.9|32438.9|32469.2|32419.2|639
1587145500000|2020-04-17 17:45:00|32484.6|32434.6|32474.7|32424.7|32490.6|32440.6|32471.2|32421.2|1002
1587145800000|2020-04-17 17:50:00|32473.2|32423.2|32486.6|32436.6|32508.8|32458.8|32453.7|32415.9|1025
1587146100000|2020-04-17 17:55:00|32487.3|32437.3|32559|32503.7|32571.4|32503.8|32472.9|32411.4|980
1587146400000|2020-04-17 18:00:00|32563.2|32499.2|32535.7|32465.1|32563.2|32511.5|32503.5|32422.4|1029
1587146700000|2020-04-17 18:05:00|32536.1|32465.3|32512.7|32462.7|32549|32495|32499.3|32427.4|1044
1587147000000|2020-04-17 18:10:00|32509.1|32459.1|32530.1|32478.9|32535.2|32482.3|32503.3|32432.1|956
1587147300000|2020-04-17 18:15:00|32532.5|32481.8|32516.8|32466.6|32536.8|32485.5|32507.1|32433.4|1069
1587147600000|2020-04-17 18:20:00|32516.1|32466.1|32513.8|32442.7|32535.7|32475.9|32512.1|32442.7|971
1587147900000|2020-04-17 18:25:00|32512.1|32462.1|32525.1|32471.1|32530.4|32480.4|32501.6|32432.8|1023
1587148200000|2020-04-17 18:30:00|32522.4|32472.4|32514.2|32464|32530.6|32475.9|32489.3|32430.8|951
1587148500000|2020-04-17 18:35:00|32514.3|32464.2|32511.6|32461.6|32531|32470|32502.3|32437|923
1587148800000|2020-04-17 18:40:00|32513.2|32463.2|32526.9|32475|32530.3|32477.7|32505.9|32438.5|905
1587149100000|2020-04-17 18:45:00|32526.1|32476|32512.5|32462.5|32532.7|32481.5|32505.2|32431.8|986
1587149400000|2020-04-17 18:50:00|32512.3|32462.3|32517.3|32466|32538|32478|32507.5|32421.5|1103
1587149700000|2020-04-17 18:55:00|32516.4|32466.2|32526.5|32466.2|32535.4|32476.2|32501.6|32433.1|1059
1587150000000|2020-04-17 19:00:00|32524.6|32467.2|32524.7|32474.7|32535.6|32480|32505.2|32435.9|1124
1587150300000|2020-04-17 19:05:00|32521.5|32471.5|32511.7|32447.6|32534|32476.6|32509|32441.4|944
1587150600000|2020-04-17 19:10:00|32510.1|32448.5|32519.1|32454.1|32536.5|32474.8|32509.6|32443.9|646
1587150900000|2020-04-17 19:15:00|32518.5|32454.7|32516.5|32457.1|32528.5|32463.8|32509.4|32437.8|620
1587151200000|2020-04-17 19:20:00|32518.6|32455.3|32514.9|32453.3|32531.3|32465.5|32506.6|32435.5|574
1587151500000|2020-04-17 19:25:00|32515.6|32452.1|32507|32445.9|32522.7|32461.9|32500|32421.1|638
1587151800000|2020-04-17 19:30:00|32509.6|32440.2|32511.1|32434.7|32517.4|32442.2|32495.2|32423.3|528
1587152100000|2020-04-17 19:35:00|32510.9|32434.4|32519.4|32440.7|32524.4|32454.1|32502.3|32426.6|530
1587152400000|2020-04-17 19:40:00|32520|32440|32502.3|32428.5|32523.8|32453.3|32502.3|32426.7|602
1587152700000|2020-04-17 19:45:00|32502.4|32427.3|32513.3|32416.2|32524|32434|32493.3|32402.8|654
1587153000000|2020-04-17 19:50:00|32512.9|32415.8|32542.2|32425.4|32548.2|32429.9|32504.7|32402.2|665
1587153300000|2020-04-17 19:55:00|32543.7|32423.4|32547.3|32426.9|32558|32438.1|32529.8|32415|699
1587153600000|2020-04-17 20:00:00|32550.9|32419.7|32527|32458.6|32553.7|32472.4|32517.4|32419.3|673
1587153900000|2020-04-17 20:05:00|32527.2|32458.2|32522.1|32449.2|32536.3|32467.2|32516.9|32441.6|551
1587154200000|2020-04-17 20:10:00|32523.2|32450.7|32519.9|32446.8|32535.5|32457.2|32517.4|32438.2|472
1587154500000|2020-04-17 20:15:00|32522.7|32443.8|32516.3|32433.9|32527.8|32446.4|32508.5|32431.8|399
1587154800000|2020-04-17 20:20:00|32517.7|32432.7|32503.4|32432|32517.7|32439.8|32498|32423.3|427
1587155100000|2020-04-17 20:25:00|32507.1|32428.3|32508.7|32427.5|32523.9|32442.3|32492.5|32416.2|400
1587155400000|2020-04-17 20:30:00|32508|32429.3|32496|32446|32519.3|32446|32493.8|32426|290
1587155700000|2020-04-17 20:35:00|32495.5|32445.5|32487.5|32437.5|32499|32445.5|32485|32432.3|116
1587156000000|2020-04-17 20:40:00|32488.2|32438.2|32487.1|32437.1|32514|32438.3|32485|32416.1|210
1587156300000|2020-04-17 20:45:00|32485.5|32435.5|32489.5|32439.5|32491.2|32439.5|32483|32413.5|125
1587156600000|2020-04-17 20:50:00|32489|32439|32490.1|32426.2|32524.1|32441.5|32485.7|32388.8|387
1587156900000|2020-04-17 20:55:00|32490|32426.1|32540.9|32378.9|32574|32426.6|32481.6|32358.2|225
1587326400000|2020-04-19 20:00:00|32531|32461|32531|32461|32531|32461|32531|32461|1
1587330000000|2020-04-19 21:00:00|32554.4|32367.4|32554|32367|32557|32370|32546|32359|43
1587330300000|2020-04-19 21:05:00|32545.1|32358.1|32548.1|32361.1|32554|32367|32535.5|32348.5|140
1587330600000|2020-04-19 21:10:00|32547.7|32360.7|32530.1|32343.1|32550.6|32363.6|32524|32337|150
1587330900000|2020-04-19 21:15:00|32545|32358|32544.7|32357.7|32558.3|32371.3|32525|32338|238
1587331200000|2020-04-19 21:20:00|32545|32358|32541.2|32354.2|32556.7|32369.7|32535.6|32348.6|206
1587331500000|2020-04-19 21:25:00|32541.1|32354.1|32541.6|32354.6|32554.2|32367.2|32524|32337|213
1587331800000|2020-04-19 21:30:00|32541.4|32354.4|32540.2|32353.2|32544|32357|32526.8|32339.8|575
1587332100000|2020-04-19 21:35:00|32539.8|32352.8|32540.5|32353.5|32544.3|32357.3|32531.7|32344.7|342
1587332400000|2020-04-19 21:40:00|32540.6|32353.6|32540.1|32353.1|32543.6|32356.6|32527.5|32340.5|148
1587332700000|2020-04-19 21:45:00|32536.4|32349.4|32540.6|32353.6|32543.1|32356.1|32535.9|32348.9|173
1587333000000|2020-04-19 21:50:00|32541|32354|32544|32357|32552.2|32365.2|32534.1|32348.6|216
1587333300000|2020-04-19 21:55:00|32544.8|32357.8|32527.5|32340.5|32546.8|32359.8|32514.3|32327.3|150
1587333600000|2020-04-19 22:00:00|32524.6|32337.6|32542.3|32386|32555.5|32400.4|32517.2|32330.2|482
1587333900000|2020-04-19 22:05:00|32555.1|32368.1|32546.5|32390.4|32563.3|32394.7|32528.8|32358.8|475
1587334200000|2020-04-19 22:10:00|32555.7|32376.4|32546.8|32394|32555.7|32399.4|32534.8|32369.8|315
1587334500000|2020-04-19 22:15:00|32545.4|32398.2|32542.9|32404|32572.5|32407.4|32540.5|32362|492
1587334800000|2020-04-19 22:20:00|32542.8|32402.1|32548.8|32403.1|32561.7|32410.7|32536.7|32367|312
1587335100000|2020-04-19 22:25:00|32546.6|32408.7|32558.5|32385.5|32566.7|32413.8|32539.8|32360|272
1587335400000|2020-04-19 22:30:00|32565.5|32378.8|32576.3|32389.3|32580.3|32400.5|32552.7|32372.4|304
1587335700000|2020-04-19 22:35:00|32575.9|32388.9|32571.1|32386.9|32581.1|32394.8|32556.1|32369.1|185
1587336000000|2020-04-19 22:40:00|32571|32386.1|32567.3|32380.3|32575.7|32388.7|32555.2|32368.2|188
1587336300000|2020-04-19 22:45:00|32567.7|32380.7|32565.9|32378.9|32575.2|32388.2|32561|32374|172
1587336600000|2020-04-19 22:50:00|32570.9|32383.9|32573.7|32386.7|32575.3|32388.3|32556|32369|201
1587336900000|2020-04-19 22:55:00|32568.3|32381.3|32500.9|32313.9|32575.3|32388.3|32498.1|32311.1|217
1587337200000|2020-04-19 23:00:00|32596.4|32409.4|32592.6|32405.6|32741.5|32554.5|32571.4|32384.4|404
1587337500000|2020-04-19 23:05:00|32592.4|32405.4|32578.9|32416.9|32595.9|32420.1|32560.2|32391|211
1587337800000|2020-04-19 23:10:00|32580.7|32418.7|32563.7|32401.7|32581.5|32419.5|32556.9|32394.9|269
1587338100000|2020-04-19 23:15:00|32564.2|32402.2|32564.5|32402.5|32572.1|32410.1|32563.1|32401.1|246
1587338400000|2020-04-19 23:20:00|32566.6|32404.6|32564.5|32402.5|32570.3|32408.3|32563.1|32401.1|193
1587338700000|2020-04-19 23:25:00|32564.4|32402.4|32577.2|32415.2|32591|32429|32564.3|32402.3|174
1587339000000|2020-04-19 23:30:00|32577.3|32415.3|32577.2|32415.2|32590.5|32428.5|32576.4|32414.4|167
1587339300000|2020-04-19 23:35:00|32576.7|32414.7|32578.5|32416.5|32591.5|32429.5|32576.4|32414.4|193
1587339600000|2020-04-19 23:40:00|32577.1|32415.1|32577.4|32415.4|32587|32425|32576.4|32414.4|179
1587339900000|2020-04-19 23:45:00|32576.5|32414.5|32577.6|32415.6|32585.2|32423.2|32576.4|32414.4|170
1587340200000|2020-04-19 23:50:00|32577.7|32415.7|32577.4|32415.4|32584.1|32422.1|32576.4|32414.4|176
1587340500000|2020-04-19 23:55:00|32578.3|32416.3|32596.1|32434.1|32597.6|32435.6|32576.1|32414.1|238
1587340800000|2020-04-20 00:00:00|32596.2|32434.2|32557.4|32395.4|32596.4|32434.4|32548.5|32386.5|374
1587341100000|2020-04-20 00:05:00|32557.6|32395.6|32555.9|32405.8|32560.6|32408.6|32545|32383|280
1587341400000|2020-04-20 00:10:00|32556.7|32407.9|32556.4|32403.4|32559.1|32410.5|32543|32381|210
1587341700000|2020-04-20 00:15:00|32556.3|32406.3|32555.7|32402.7|32559.1|32408.8|32554.1|32392.1|188
1587342000000|2020-04-20 00:20:00|32557.5|32408.6|32558.1|32405.8|32567|32417.9|32552.4|32390.4|242
1587342300000|2020-04-20 00:25:00|32558.9|32409.9|32556.6|32402.4|32558.9|32409.9|32544|32382|150
1587342600000|2020-04-20 00:30:00|32557.3|32405.7|32547.2|32395.9|32558.3|32407.8|32547.1|32386.6|171
1587342900000|2020-04-20 00:35:00|32546.7|32388.7|32545.6|32397.6|32547.8|32398.9|32540.1|32380.8|176
1587343200000|2020-04-20 00:40:00|32542.6|32394.9|32524.8|32452.1|32564.1|32453.3|32524|32386.3|407
1587343500000|2020-04-20 00:45:00|32527.2|32449.9|32531.4|32454.2|32543|32464.5|32524.9|32445.9|342
1587343800000|2020-04-20 00:50:00|32530.1|32455.9|32544.3|32460.2|32576.6|32480|32524|32424.3|378
1587344100000|2020-04-20 00:55:00|32544.2|32460.3|32558.1|32482.3|32558.9|32482.3|32538.3|32452.4|433
1587344400000|2020-04-20 01:00:00|32559.4|32479.5|32569.2|32478.2|32596.7|32489.5|32550.4|32452.4|360
1587344700000|2020-04-20 01:05:00|32568.3|32482.6|32566.5|32489.6|32577.5|32495.4|32560.5|32451|352
1587345000000|2020-04-20 01:10:00|32566.1|32490|32556.8|32483.2|32576|32490.5|32556.8|32452|317
1587345300000|2020-04-20 01:15:00|32556.7|32481.6|32556.3|32482|32564.9|32491.3|32552.9|32476.3|287
1587345600000|2020-04-20 01:20:00|32554.5|32481.8|32555.2|32475.8|32571|32483.6|32550.3|32463.7|294
1587345900000|2020-04-20 01:25:00|32552.2|32480.4|32561.5|32487.7|32568.1|32488.9|32551.8|32474.9|264
1587346200000|2020-04-20 01:30:00|32561.4|32487.6|32559|32487.2|32592.7|32492.2|32556.5|32456|303
1587346500000|2020-04-20 01:35:00|32560.3|32485.1|32565.7|32505.2|32588.9|32505.4|32557.7|32465|353
1587346800000|2020-04-20 01:40:00|32565.6|32505.3|32563.8|32498.8|32569.8|32505.9|32556.5|32488.1|241
1587347100000|2020-04-20 01:45:00|32563.3|32498.7|32560.7|32500|32573.5|32501.1|32558.7|32491.4|267
1587347400000|2020-04-20 01:50:00|32560.3|32500.5|32551.9|32486.9|32571.4|32500.5|32546|32473.4|255
1587347700000|2020-04-20 01:55:00|32552.2|32486.5|32550.1|32480.8|32572.7|32492.7|32547|32474|311
1587348000000|2020-04-20 02:00:00|32549.6|32482.9|32540.9|32477.9|32549.6|32483.7|32537.1|32473|234
1587348300000|2020-04-20 02:05:00|32543.7|32474.4|32544.3|32476.3|32556|32481.4|32536|32441|227
1587348600000|2020-04-20 02:10:00|32544.4|32477.6|32540.5|32478.4|32573.2|32480.8|32534.9|32443|316
1587348900000|2020-04-20 02:15:00|32540.3|32478.2|32528.2|32451.8|32560.6|32484.4|32522.1|32435.9|335
1587349200000|2020-04-20 02:20:00|32524.4|32458.1|32524.4|32456|32533.3|32460.7|32519.3|32444.5|344
1587349500000|2020-04-20 02:25:00|32523.6|32457.2|32516.9|32453.2|32530|32457.4|32512.2|32419|328
1587349800000|2020-04-20 02:30:00|32516.1|32453.6|32526|32455|32546|32461.5|32516.1|32443.8|323
1587350100000|2020-04-20 02:35:00|32530.5|32450.1|32534.7|32473.2|32537.2|32473.7|32519.5|32449.2|340
1587350400000|2020-04-20 02:40:00|32535.4|32471.3|32538.9|32462.6|32586|32479.6|32530.1|32428.1|410
1587350700000|2020-04-20 02:45:00|32537.8|32461.7|32539.5|32468.2|32550.1|32471.1|32534.1|32451.1|268
1587351000000|2020-04-20 02:50:00|32543.3|32462.5|32540|32466.1|32552.7|32471.5|32534.1|32447.4|277
1587351300000|2020-04-20 02:55:00|32543.4|32464.9|32544.3|32466.3|32554.1|32472.1|32536.7|32457.8|345
1587351600000|2020-04-20 03:00:00|32546.8|32464.9|32538.7|32459.8|32569|32489.9|32532.9|32423|1059
1587351900000|2020-04-20 03:05:00|32538.5|32465.7|32561.5|32479|32571.1|32495.2|32531.7|32434|1096
1587352200000|2020-04-20 03:10:00|32547.3|32488.4|32537.4|32470.2|32567.5|32495.1|32532.9|32433|1177
1587352500000|2020-04-20 03:15:00|32538.8|32471.7|32532.6|32461.8|32563.3|32491.6|32521.7|32426.3|1143
1587352800000|2020-04-20 03:20:00|32532.4|32461.6|32537.4|32465.6|32547.6|32474.3|32522.9|32442.8|514
1587353100000|2020-04-20 03:25:00|32538.4|32464.4|32529.2|32471.9|32549|32476.9|32524.6|32437|520
1587353400000|2020-04-20 03:30:00|32528.9|32472|32537.7|32475.2|32550|32478.2|32528.9|32437|356
1587353700000|2020-04-20 03:35:00|32536.3|32477.1|32538.6|32477.4|32545.3|32482.8|32530.4|32464.8|309
1587354000000|2020-04-20 03:40:00|32542|32475.2|32537.1|32473.9|32546.6|32481.6|32532.4|32459.8|309
1587354300000|2020-04-20 03:45:00|32540.2|32471.1|32550.5|32482.9|32555.6|32487.1|32533.3|32452|323
1587354600000|2020-04-20 03:50:00|32550.4|32482.8|32552.7|32484.3|32557.7|32488.9|32541.9|32472.6|254
1587354900000|2020-04-20 03:55:00|32554.4|32481.7|32536.3|32467.5|32560|32489.9|32534.6|32457|352
1587355200000|2020-04-20 04:00:00|32542|32467.7|32527.4|32463.1|32548|32472.9|32526.9|32455.4|299
1587355500000|2020-04-20 04:05:00|32529.1|32466.3|32505.5|32440.8|32543.9|32466.5|32503.3|32428.6|415
1587355800000|2020-04-20 04:10:00|32508.4|32445|32509.1|32437.5|32518.3|32448.6|32500.6|32436.4|382
1587356100000|2020-04-20 04:15:00|32510.3|32436.9|32498|32437.4|32516|32446.3|32496.6|32425|443
1587356400000|2020-04-20 04:20:00|32497.8|32437.2|32506.3|32446.3|32519.7|32447.1|32496.6|32430.1|304
1587356700000|2020-04-20 04:25:00|32506.1|32446.5|32499.6|32438.8|32520.7|32450.2|32498.8|32437.4|318
1587357000000|2020-04-20 04:30:00|32499.5|32435.7|32498.9|32438.8|32504.6|32440.5|32494.4|32433.2|321
1587357300000|2020-04-20 04:35:00|32499.2|32438.4|32507.9|32444.1|32512.4|32444.9|32495.7|32434.6|280
1587357600000|2020-04-20 04:40:00|32502.8|32442.4|32501.3|32444.2|32515.8|32445.2|32497.3|32437.4|276
1587357900000|2020-04-20 04:45:00|32502.1|32445.2|32500.4|32443.3|32515|32446.5|32493.1|32425|321
1587358200000|2020-04-20 04:50:00|32500.6|32443.4|32498|32440.7|32511.2|32444.4|32495|32435.9|226
1587358500000|2020-04-20 04:55:00|32499.2|32441.4|32499.9|32444.9|32507.5|32444.9|32495|32435.4|290
1587358800000|2020-04-20 05:00:00|32500.4|32444.4|32505.9|32450|32509.3|32451.8|32497.2|32441|290
1587359100000|2020-04-20 05:05:00|32506.3|32451.3|32506.9|32452.2|32511.4|32452.6|32500|32440.4|303
1587359400000|2020-04-20 05:10:00|32513.7|32447.5|32509.9|32456.1|32515.6|32458.3|32498|32419.5|324
1587359700000|2020-04-20 05:15:00|32511|32456.5|32510.7|32459.8|32516.4|32466.4|32504.9|32450|270
1587360000000|2020-04-20 05:20:00|32510.4|32459.7|32514.7|32463.8|32521.9|32466.1|32510.2|32453|192
1587360300000|2020-04-20 05:25:00|32513.2|32461.5|32519.4|32468.7|32530.3|32472.5|32511.1|32453|273
1587360600000|2020-04-20 05:30:00|32519.3|32468.8|32529.9|32479.9|32530.6|32479.9|32515.2|32457.2|274
1587360900000|2020-04-20 05:35:00|32529.7|32478.9|32553|32494|32567|32504.4|32524.6|32471.5|407
1587361200000|2020-04-20 05:40:00|32556.4|32496.5|32559.6|32506.4|32564.6|32506.9|32548.2|32490.7|401
1587361500000|2020-04-20 05:45:00|32559.3|32506.7|32544.8|32494.8|32564.7|32508|32542.1|32484|337
1587361800000|2020-04-20 05:50:00|32545.4|32495.4|32549.6|32491.8|32561.9|32498.9|32533.6|32458|292
1587362100000|2020-04-20 05:55:00|32551.5|32490.4|32550.4|32495.7|32562|32498.2|32533|32456|414
1587362400000|2020-04-20 06:00:00|32555.9|32495.1|32529.9|32455.4|32588.6|32535.5|32517.2|32454.2|681
1587362700000|2020-04-20 06:05:00|32529.8|32455|32514.2|32461.6|32557.6|32495.9|32510|32415.1|880
1587363000000|2020-04-20 06:10:00|32519.1|32465.1|32548.4|32498|32554.7|32499.8|32502.3|32443|937
1587363300000|2020-04-20 06:15:00|32548|32494.9|32494.3|32444.3|32557.1|32497.8|32493|32426.8|1089
1587363600000|2020-04-20 06:20:00|32493.8|32443.5|32510.8|32448.3|32559|32492.5|32489|32424|1060
1587363900000|2020-04-20 06:25:00|32508.4|32458.4|32491.9|32428.4|32542|32482.2|32489.5|32420|1131
1587364200000|2020-04-20 06:30:00|32491.2|32436.4|32478.6|32428.6|32521.1|32468.6|32475|32421.8|1155
1587364500000|2020-04-20 06:35:00|32480.7|32430.7|32481.6|32429.8|32504.6|32454|32475.3|32419|1132
1587364800000|2020-04-20 06:40:00|32481.4|32429.1|32486|32436|32504|32454|32478.4|32427.5|1048
1587365100000|2020-04-20 06:45:00|32488.1|32438.1|32487.9|32437.9|32503.5|32453.5|32481.9|32431|1029
1587365400000|2020-04-20 06:50:00|32487.7|32437.7|32483|32433|32507.2|32468.6|32477.9|32427|916
1587365700000|2020-04-20 06:55:00|32481.1|32431.1|32480.8|32460.8|32506.4|32470.2|32465.1|32425.5|834
1587366000000|2020-04-20 07:00:00|32481.6|32461.6|32506.8|32486.8|32524|32504|32478.7|32458.7|807
1587366300000|2020-04-20 07:05:00|32505.9|32485.9|32494.8|32474.8|32516.3|32496.3|32481.6|32461.6|822
1587366600000|2020-04-20 07:10:00|32489.9|32469.9|32494.3|32474.3|32523|32503|32476.4|32456.4|756
1587366900000|2020-04-20 07:15:00|32493.1|32473.1|32496.4|32476.4|32509|32489|32488.5|32468.5|687
1587367200000|2020-04-20 07:20:00|32496.3|32476.3|32471.1|32451.1|32501.1|32481.1|32453.2|32433.2|758
1587367500000|2020-04-20 07:25:00|32471.2|32451.2|32545.1|32525.1|32547.8|32527.8|32469.1|32449.1|733
1587367800000|2020-04-20 07:30:00|32543.2|32523.2|32543.4|32523.4|32547.8|32527.8|32531.5|32511.5|620
1587368100000|2020-04-20 07:35:00|32544.7|32524.7|32532.1|32512.1|32548.2|32528.2|32521.2|32501.2|644
1587368400000|2020-04-20 07:40:00|32532.2|32512.2|32556.3|32536.3|32571.8|32551.8|32526.4|32506.4|652
1587368700000|2020-04-20 07:45:00|32555.2|32535.2|32551.9|32531.9|32567.2|32547.2|32544.9|32524.9|575
1587369000000|2020-04-20 07:50:00|32550.9|32530.9|32551.3|32531.3|32565.5|32545.5|32540.5|32520.5|646
1587369300000|2020-04-20 07:55:00|32548.1|32528.1|32537.4|32517.4|32555.2|32535.2|32531|32511|736
1587369600000|2020-04-20 08:00:00|32537.1|32517.1|32511.5|32491.5|32560|32540|32507.4|32487.4|620
1587369900000|2020-04-20 08:05:00|32511.9|32491.9|32532.5|32512.5|32544.4|32524.4|32504.5|32484.5|622
1587370200000|2020-04-20 08:10:00|32534.4|32514.4|32554.9|32534.9|32555.3|32535.3|32528.6|32508.6|557
1587370500000|2020-04-20 08:15:00|32554|32534|32541.2|32521.2|32559.8|32539.8|32535|32515|519
1587370800000|2020-04-20 08:20:00|32541.6|32521.6|32547.2|32527.2|32550.2|32530.2|32539|32519|515
1587371100000|2020-04-20 08:25:00|32546.5|32526.5|32535.5|32515.5|32559.9|32539.9|32535.5|32515.5|596
1587371400000|2020-04-20 08:30:00|32545.9|32525.9|32542.6|32522.6|32555.3|32535.3|32541.5|32521.5|504
1587371700000|2020-04-20 08:35:00|32542.8|32522.8|32532.7|32512.7|32548.8|32528.8|32521.8|32501.8|401
1587372000000|2020-04-20 08:40:00|32532.2|32512.2|32519.5|32499.5|32533.7|32513.7|32513.6|32493.6|565
1587372300000|2020-04-20 08:45:00|32519|32499|32488.2|32468.2|32520.5|32500.5|32479.1|32459.1|619
1587372600000|2020-04-20 08:50:00|32488.1|32468.1|32498.5|32478.5|32501.3|32481.3|32483|32463|504
1587372900000|2020-04-20 08:55:00|32498.4|32478.4|32480|32460|32498.4|32478.4|32478.7|32458.7|510
1587373200000|2020-04-20 09:00:00|32479.2|32459.2|32457.2|32437.2|32483.6|32463.6|32455.1|32435.1|628
1587373500000|2020-04-20 09:05:00|32457.4|32437.4|32457.5|32437.5|32471|32451|32451|32431|529
1587373800000|2020-04-20 09:10:00|32457.9|32437.9|32473|32453|32474.4|32454.4|32431.4|32411.4|652
1587374100000|2020-04-20 09:15:00|32474.1|32454.1|32473.6|32453.6|32478.3|32458.3|32463.1|32443.1|606
1587374400000|2020-04-20 09:20:00|32473.1|32453.1|32463.7|32443.7|32473.4|32453.4|32447.9|32427.9|481
1587374700000|2020-04-20 09:25:00|32464.9|32444.9|32469.5|32449.5|32476|32456|32456.3|32436.3|585
1587375000000|2020-04-20 09:30:00|32466.1|32446.1|32484.6|32464.6|32490.2|32470.2|32465.3|32445.3|557
1587375300000|2020-04-20 09:35:00|32484|32464|32491.9|32471.9|32493.1|32473.1|32475.4|32455.4|470
1587375600000|2020-04-20 09:40:00|32491.6|32471.6|32487|32467|32500|32480|32483.6|32463.6|468
1587375900000|2020-04-20 09:45:00|32486.7|32466.7|32492.6|32472.6|32501.7|32481.7|32485.4|32465.4|457
1587376200000|2020-04-20 09:50:00|32491.5|32471.5|32485|32465|32497.5|32477.5|32478.5|32458.5|454
1587376500000|2020-04-20 09:55:00|32484.7|32464.7|32503.9|32483.9|32507.1|32487.1|32478.1|32458.1|593
1587376800000|2020-04-20 10:00:00|32504|32484|32526.5|32506.5|32534.4|32514.4|32501.3|32481.3|551
1587377100000|2020-04-20 10:05:00|32527.8|32507.8|32540.9|32520.9|32554|32534|32521.2|32501.2|573
1587377400000|2020-04-20 10:10:00|32541.4|32521.4|32543|32523|32552|32532|32532.5|32512.5|542
1587377700000|2020-04-20 10:15:00|32542.4|32522.4|32541.3|32521.3|32546.8|32526.8|32531.1|32511.1|541
1587378000000|2020-04-20 10:20:00|32540.9|32520.9|32562|32542|32565.5|32545.5|32540.6|32520.6|604
1587378300000|2020-04-20 10:25:00|32559.4|32539.4|32571|32551|32577|32557|32554.7|32534.7|624
1587378600000|2020-04-20 10:30:00|32570.9|32550.9|32576.5|32556.5|32577|32557|32568|32548|582
1587378900000|2020-04-20 10:35:00|32576.2|32556.2|32579.3|32559.3|32586.5|32566.5|32568.7|32548.7|588
1587379200000|2020-04-20 10:40:00|32579.5|32559.5|32582.1|32562.1|32587.1|32567.1|32575.8|32555.8|479
1587379500000|2020-04-20 10:45:00|32582.7|32562.7|32593.3|32573.3|32602.4|32582.4|32580.5|32560.5|509
1587379800000|2020-04-20 10:50:00|32593.5|32573.5|32588.6|32568.6|32605.3|32585.3|32581.9|32561.9|497
1587380100000|2020-04-20 10:55:00|32588.7|32568.7|32604.7|32584.7|32607.9|32587.9|32579.6|32559.6|541
1587380400000|2020-04-20 11:00:00|32604|32584|32597.9|32577.9|32611.7|32591.7|32594|32574|637
1587380700000|2020-04-20 11:05:00|32597.8|32577.8|32623.1|32603.1|32630.7|32610.7|32597.6|32577.6|585
1587381000000|2020-04-20 11:10:00|32622.6|32602.6|32631.6|32611.6|32641.2|32621.2|32621|32601|878
1587381300000|2020-04-20 11:15:00|32632.7|32612.7|32640.3|32620.3|32648.5|32628.5|32629.6|32609.6|611
1587381600000|2020-04-20 11:20:00|32641.3|32621.3|32641|32621|32656.6|32636.6|32630.7|32610.7|602
1587381900000|2020-04-20 11:25:00|32643.1|32623.1|32626.9|32606.9|32649|32629|32624.5|32604.5|965
1587382200000|2020-04-20 11:30:00|32629.8|32609.8|32621.9|32601.9|32632.5|32612.5|32608.5|32588.5|1123
1587382500000|2020-04-20 11:35:00|32622|32602|32630.3|32610.3|32642.5|32622.5|32619|32599|1103
1587382800000|2020-04-20 11:40:00|32629.2|32609.2|32644.4|32624.4|32655.8|32635.8|32623.5|32603.5|971
1587383100000|2020-04-20 11:45:00|32643|32623|32668.8|32648.8|32691.5|32671.5|32642|32622|984
1587383400000|2020-04-20 11:50:00|32670.1|32650.1|32676|32656|32694|32674|32658.2|32638.2|1028
1587383700000|2020-04-20 11:55:00|32670.5|32650.5|32684.4|32664.4|32691|32671|32667.9|32647.9|805
1587384000000|2020-04-20 12:00:00|32684.9|32664.9|32696.9|32676.9|32703.4|32683.4|32676|32656|798
1587384300000|2020-04-20 12:05:00|32699.2|32679.2|32677.5|32657.5|32706.1|32686.1|32675.1|32655.1|711
1587384600000|2020-04-20 12:10:00|32677.7|32657.7|32659.7|32639.7|32693.7|32673.7|32656|32636|628
1587384900000|2020-04-20 12:15:00|32660.5|32640.5|32689.4|32669.4|32695|32675|32655|32635|544
1587385200000|2020-04-20 12:20:00|32689.6|32669.6|32692.8|32672.8|32709.5|32689.5|32685.5|32665.5|619
1587385500000|2020-04-20 12:25:00|32692.2|32672.2|32664.3|32644.3|32700.1|32680.1|32662.5|32642.5|554
1587385800000|2020-04-20 12:30:00|32665.1|32645.1|32638.3|32618.3|32676.9|32656.9|32629.5|32609.5|617
1587386100000|2020-04-20 12:35:00|32637.6|32617.6|32630.5|32610.5|32642.9|32622.9|32624.8|32604.8|555
1587386400000|2020-04-20 12:40:00|32630.6|32610.6|32623|32603|32643.1|32623.1|32622|32602|557
1587386700000|2020-04-20 12:45:00|32624.8|32604.8|32630.1|32610.1|32639.9|32619.9|32621|32601|591
1587387000000|2020-04-20 12:50:00|32630.2|32610.2|32626.5|32606.5|32638.7|32618.7|32615|32595|904
1587387300000|2020-04-20 12:55:00|32627.5|32607.5|32629.7|32609.7|32636.5|32616.5|32616|32596|927
1587387600000|2020-04-20 13:00:00|32633.7|32613.7|32628.7|32608.7|32648.5|32628.5|32624.1|32604.1|875
1587387900000|2020-04-20 13:05:00|32627.6|32607.6|32630.5|32610.5|32639.5|32619.5|32622.6|32602.6|901
1587388200000|2020-04-20 13:10:00|32631|32611|32635.7|32615.7|32640|32620|32623.8|32603.8|869
1587388500000|2020-04-20 13:15:00|32635.9|32615.9|32669.6|32649.6|32671.4|32651.4|32631|32611|797
1587388800000|2020-04-20 13:20:00|32668.8|32648.8|32679.3|32659.3|32679.6|32659.6|32652.6|32632.6|916
1587389100000|2020-04-20 13:25:00|32671.8|32651.8|32648.7|32628.7|32677|32657|32647.5|32627.5|576
1587389400000|2020-04-20 13:30:00|32648.1|32628.1|32666.8|32646.8|32672.5|32652.5|32648.1|32628.1|643
1587389700000|2020-04-20 13:35:00|32663.6|32643.6|32635.7|32615.7|32669.4|32649.4|32608.2|32588.2|863
1587390000000|2020-04-20 13:40:00|32636|32616|32613.2|32593.2|32639.6|32619.6|32594.7|32574.7|763
1587390300000|2020-04-20 13:45:00|32611|32591|32617.2|32597.2|32623.6|32603.6|32592.7|32572.7|1090
1587390600000|2020-04-20 13:50:00|32615.6|32595.6|32618|32598|32622.6|32602.6|32596.7|32576.7|866
1587390900000|2020-04-20 13:55:00|32616|32596|32601.2|32581.2|32621.1|32601.1|32594.9|32574.9|872
1587391200000|2020-04-20 14:00:00|32602.4|32582.4|32579.6|32559.6|32609.6|32589.6|32578.5|32558.5|1075
1587391500000|2020-04-20 14:05:00|32579|32559|32568.5|32548.5|32590.2|32570.2|32553.5|32533.5|878
1587391800000|2020-04-20 14:10:00|32568.2|32548.2|32553.9|32533.9|32574.5|32554.5|32531.8|32511.8|959
1587392100000|2020-04-20 14:15:00|32552.3|32532.3|32526.7|32506.7|32564.7|32544.7|32518.9|32498.9|722
1587392400000|2020-04-20 14:20:00|32526.2|32506.2|32522.7|32502.7|32538.2|32518.2|32498.8|32478.8|1018
1587392700000|2020-04-20 14:25:00|32519.2|32499.2|32524.7|32504.7|32534.5|32514.5|32510.7|32490.7|726
1587393000000|2020-04-20 14:30:00|32526.9|32506.9|32524.1|32504.1|32534.4|32514.4|32517|32497|895
1587393300000|2020-04-20 14:35:00|32526|32506|32500.3|32480.3|32526|32506|32490.3|32470.3|704
1587393600000|2020-04-20 14:40:00|32505|32485|32479.8|32459.8|32505.6|32485.6|32470.3|32450.3|857
1587393900000|2020-04-20 14:45:00|32480.4|32460.4|32462.6|32442.6|32486|32466|32442.1|32422.1|863
1587394200000|2020-04-20 14:50:00|32462.1|32442.1|32468.6|32448.6|32470.9|32450.9|32446.2|32426.2|813
1587394500000|2020-04-20 14:55:00|32468.5|32448.5|32426.5|32406.5|32468.5|32448.5|32393.1|32373.1|976
1587394800000|2020-04-20 15:00:00|32426.6|32406.6|32440.7|32420.7|32451.2|32431.2|32423.9|32403.9|818
1587395100000|2020-04-20 15:05:00|32439.6|32419.6|32440.9|32420.9|32445.2|32425.2|32426.4|32406.4|755
1587395400000|2020-04-20 15:10:00|32439.8|32419.8|32462.5|32442.5|32468.5|32448.5|32434.3|32414.3|762
1587395700000|2020-04-20 15:15:00|32459.9|32439.9|32462.5|32442.5|32467.3|32446.2|32448.9|32400.9|794
1587396000000|2020-04-20 15:20:00|32461.8|32441.8|32453.4|32433.4|32464.1|32444.1|32450.7|32430.7|704
1587396300000|2020-04-20 15:25:00|32453.6|32433.6|32466.8|32446.8|32467.6|32447.6|32453.1|32433.1|717
1587396600000|2020-04-20 15:30:00|32465.8|32445.8|32474.9|32454.9|32485.3|32458.4|32461.5|32431.4|687
1587396900000|2020-04-20 15:35:00|32475.5|32455.5|32467.3|32447.3|32476.1|32456.1|32460.5|32440.5|611
1587397200000|2020-04-20 15:40:00|32467.5|32447.5|32458.6|32408.6|32474.7|32450.1|32458.5|32408.5|631
1587397500000|2020-04-20 15:45:00|32459.3|32409.3|32450.9|32400.9|32459.3|32428.3|32428.1|32396.1|597
1587397800000|2020-04-20 15:50:00|32451|32401|32433.2|32413.2|32457.5|32423.9|32431.9|32396|618
1587398100000|2020-04-20 15:55:00|32433.6|32413.6|32450.2|32430.2|32452.1|32432.1|32429.5|32409.5|753
1587398400000|2020-04-20 16:00:00|32449.2|32429.2|32461|32411|32476.9|32439.2|32441.4|32405.7|681
1587398700000|2020-04-20 16:05:00|32460.6|32410.6|32455.2|32405.2|32467.9|32432|32436.5|32403.6|544
1587399000000|2020-04-20 16:10:00|32455|32405|32437.6|32387.6|32457.3|32423.9|32420.9|32385.6|669
1587399300000|2020-04-20 16:15:00|32437.3|32387.3|32451.8|32401.8|32452.6|32415.8|32422|32387.3|514
1587399600000|2020-04-20 16:20:00|32450.1|32400.1|32452.4|32402.4|32453.1|32420.2|32429.9|32395.3|561
1587399900000|2020-04-20 16:25:00|32451.3|32401.3|32446.3|32426.3|32464.6|32428.6|32436.9|32401|496
1587400200000|2020-04-20 16:30:00|32446.4|32426.4|32454.1|32404.1|32464.8|32431.3|32436|32402|562
1587400500000|2020-04-20 16:35:00|32452.1|32402.1|32447.6|32427.6|32461.8|32430.6|32435.1|32402.1|567
1587400800000|2020-04-20 16:40:00|32447|32427|32454.8|32434.8|32472.6|32437.6|32443|32407.7|575
1587401100000|2020-04-20 16:45:00|32454|32434|32462.3|32412.3|32475.3|32440.8|32446.3|32409.7|609
1587401400000|2020-04-20 16:50:00|32462.2|32412.2|32469.3|32419.3|32472.2|32437.2|32448.8|32412.2|543
1587401700000|2020-04-20 16:55:00|32468|32418|32460.2|32440.2|32480.8|32441.8|32452.5|32416.3|639
1587402000000|2020-04-20 17:00:00|32460|32440|32465.4|32415.4|32474|32443.2|32449.6|32414.5|613
1587402300000|2020-04-20 17:05:00|32465.7|32415.7|32467.8|32447.8|32482.1|32447.9|32453.2|32415.6|556
1587402600000|2020-04-20 17:10:00|32467.5|32447.5|32485.9|32435.9|32487.4|32453.8|32462.4|32427.6|548
1587402900000|2020-04-20 17:15:00|32486.1|32436.1|32472.4|32452.4|32490.7|32453.4|32463.9|32430.9|550
1587403200000|2020-04-20 17:20:00|32472.9|32452.9|32460.1|32440.1|32489.8|32452.9|32460.1|32424.7|528
1587403500000|2020-04-20 17:25:00|32460.5|32440.5|32477.8|32427.8|32483|32446.7|32458.9|32426.4|506
1587403800000|2020-04-20 17:30:00|32478.1|32428.1|32462.8|32442.8|32488.3|32451.9|32462.6|32427|460
1587404100000|2020-04-20 17:35:00|32462.9|32442.9|32468.2|32448.2|32488|32453.1|32459.2|32425.7|460
1587404400000|2020-04-20 17:40:00|32467|32447|32479.3|32429.3|32482.2|32447.5|32458.5|32424.5|465
1587404700000|2020-04-20 17:45:00|32478.9|32428.9|32457.1|32437.1|32482|32445.6|32455.2|32422.2|470
1587405000000|2020-04-20 17:50:00|32457.3|32437.3|32461.3|32441.3|32477.3|32443.2|32452.5|32417.7|473
1587405300000|2020-04-20 17:55:00|32461.6|32441.6|32459.2|32409.2|32481.1|32444.7|32444.8|32408.3|462
1587405600000|2020-04-20 18:00:00|32459|32409|32446.5|32426.5|32463.7|32428.3|32437.5|32403.7|490
1587405900000|2020-04-20 18:05:00|32446.4|32426.4|32468.6|32418.6|32472|32436.5|32440.5|32406.1|507
1587406200000|2020-04-20 18:10:00|32470.1|32420.1|32459.3|32439.3|32475|32442.5|32452|32415.2|500
1587406500000|2020-04-20 18:15:00|32459.1|32439.1|32481.9|32431.9|32487.4|32450.7|32458.2|32422.7|595
1587406800000|2020-04-20 18:20:00|32482|32432|32492.4|32442.4|32493.9|32454|32465.5|32428.6|496
1587407100000|2020-04-20 18:25:00|32492.1|32442.1|32489.7|32439.7|32497.4|32457.1|32475.4|32436.9|523
1587407400000|2020-04-20 18:30:00|32490.3|32440.3|32476.7|32426.7|32490.3|32450.9|32462.3|32425.2|549
1587407700000|2020-04-20 18:35:00|32477.8|32427.8|32477.9|32427.9|32482.1|32446|32462.7|32424.6|538
1587408000000|2020-04-20 18:40:00|32462.8|32442.8|32477.9|32457.9|32496.5|32459.8|32461.1|32425.3|511
1587408300000|2020-04-20 18:45:00|32478.1|32458.1|32484.6|32434.6|32497.2|32462.4|32466.3|32431.1|527
1587408600000|2020-04-20 18:50:00|32485|32435|32474.4|32454.4|32493.9|32460.1|32469.5|32435|534
1587408900000|2020-04-20 18:55:00|32474.6|32454.6|32492.5|32442.5|32492.5|32457.9|32470.1|32437.2|615
1587409200000|2020-04-20 19:00:00|32491.7|32441.7|32459|32439|32493.1|32455.7|32458.4|32427|572
1587409500000|2020-04-20 19:05:00|32457.3|32437.3|32481.6|32431.6|32485.4|32451.9|32457.3|32426.5|502
1587409800000|2020-04-20 19:10:00|32481.5|32431.5|32466.3|32446.3|32484.5|32450.1|32460|32427.3|511
1587410100000|2020-04-20 19:15:00|32465|32445|32478.7|32428.7|32485|32452.1|32461|32428|512
1587410400000|2020-04-20 19:20:00|32478.6|32428.6|32483.1|32433.1|32484.8|32449.8|32457.7|32426.5|511
1587410700000|2020-04-20 19:25:00|32483|32433|32487.9|32437.9|32490.6|32457.1|32465|32431.1|549
1587411000000|2020-04-20 19:30:00|32487.6|32437.6|32491.7|32441.7|32497.9|32462.8|32475.7|32435.4|467
1587411300000|2020-04-20 19:35:00|32491.8|32441.8|32494|32444|32496.2|32460.4|32471.1|32434.3|456
1587411600000|2020-04-20 19:40:00|32476.7|32456.7|32500.2|32450.2|32502.6|32467.9|32474.7|32441.7|457
1587411900000|2020-04-20 19:45:00|32500.1|32450.1|32502.5|32452.5|32505.5|32471.6|32478.5|32444.1|509
1587412200000|2020-04-20 19:50:00|32502.6|32452.6|32482|32462|32506.1|32468.1|32477.9|32442.8|563
1587412500000|2020-04-20 19:55:00|32481.9|32461.9|32490.6|32429|32500|32463|32478.2|32358.6|746
1587412800000|2020-04-20 20:00:00|32490.4|32428.7|32487.1|32437.1|32510|32457.6|32469.9|32370.7|836
1587413100000|2020-04-20 20:05:00|32489|32437.5|32488.5|32426.7|32500|32443.9|32472.2|32414.4|635
1587413400000|2020-04-20 20:10:00|32484.2|32430|32479.9|32429.9|32490.5|32436.2|32472.8|32415.3|488
1587413700000|2020-04-20 20:15:00|32479.6|32429.6|32479.8|32424|32485.4|32430.3|32465.6|32411.5|419
1587414000000|2020-04-20 20:20:00|32475.1|32423.5|32475.8|32425.8|32486.6|32427.9|32464.4|32411|262
1587414300000|2020-04-20 20:25:00|32477.3|32424.1|32468.1|32415.1|32481.7|32425.5|32457.3|32404.6|430
1587414600000|2020-04-20 20:30:00|32471.6|32417.1|32474.7|32424.7|32481.6|32428.8|32470.1|32397.4|619
1587414900000|2020-04-20 20:35:00|32474.6|32423.8|32478.8|32427.4|32488.6|32429.3|32469.6|32398.1|430
1587415200000|2020-04-20 20:40:00|32478.4|32427.2|32467.6|32416.5|32486.6|32431.9|32463.8|32392.7|803
1587415500000|2020-04-20 20:45:00|32467.3|32416.1|32471.2|32416.5|32520.1|32431.1|32451.1|32387.5|497
1587415800000|2020-04-20 20:50:00|32468.4|32417.6|32470.2|32412.6|32494.7|32427.7|32458.1|32391.3|632
1587416100000|2020-04-20 20:55:00|32469|32412.2|32526.7|32411.8|32527.7|32424|32468.2|32359.7|529
1587416400000|2020-04-20 21:00:00|32526.2|32414.2|32528.9|32422.9|32543.2|32434.8|32507.7|32401.2|84
1587416700000|2020-04-20 21:05:00|32513.3|32377.5|32545.5|32416.3|32564|32437.1|32499|32355.5|165
1587417000000|2020-04-20 21:10:00|32540.3|32417.3|32513.8|32413.7|32561.6|32426|32499|32366.8|147
1587417300000|2020-04-20 21:15:00|32516.4|32417.1|32535.4|32432.3|32568|32432.3|32511.3|32385.5|140
1587417600000|2020-04-20 21:20:00|32521.4|32423.8|32522|32408.9|32572.8|32429|32500.1|32385.2|129
1587417900000|2020-04-20 21:25:00|32524.5|32406.7|32549.3|32402.6|32576.6|32429.1|32500.1|32385.1|184
1587418200000|2020-04-20 21:30:00|32527.1|32406.3|32517.9|32420.9|32568|32430.6|32506|32400.9|265
1587418500000|2020-04-20 21:35:00|32510.4|32431.3|32546.3|32405.9|32574.5|32431.3|32504.6|32402.6|277
1587418800000|2020-04-20 21:40:00|32541|32405|32532.1|32405.2|32566.5|32419.7|32497.4|32399.2|248
1587419100000|2020-04-20 21:45:00|32517.8|32414.7|32576.7|32414.7|32583.9|32421.9|32498.6|32403.2|286
1587419400000|2020-04-20 21:50:00|32560.9|32411.1|32491.3|32402.5|32565.2|32421.5|32489.6|32385.6|570
1587419700000|2020-04-20 21:55:00|32494.2|32399.7|32513|32400.9|32554.7|32408.1|32480.2|32363.1|574
1587420000000|2020-04-20 22:00:00|32516|32400.8|32520|32394.3|32568.5|32417.4|32495.3|32364.9|565
1587420300000|2020-04-20 22:05:00|32523.1|32396.3|32523.2|32402.6|32538.3|32423.9|32485.6|32371.3|1073
1587420600000|2020-04-20 22:10:00|32522.8|32406.3|32508.8|32400.9|32528.2|32421.8|32485.9|32365.1|1114
1587420900000|2020-04-20 22:15:00|32510.3|32398.4|32509.3|32405.6|32521.8|32424.7|32474.4|32387.5|1099
1587421200000|2020-04-20 22:20:00|32507.7|32415.9|32515.8|32415.4|32529.1|32425.5|32484.4|32383.2|1129
1587421500000|2020-04-20 22:25:00|32515.6|32415.1|32506.5|32401|32529.6|32426.5|32482.8|32383.8|1119
1587421800000|2020-04-20 22:30:00|32513.9|32410.8|32499.5|32405.7|32524.1|32421.1|32481.4|32389.6|1164
1587422100000|2020-04-20 22:35:00|32495.3|32409.3|32502.8|32410.7|32531|32422.7|32482|32374|1146
1587422400000|2020-04-20 22:40:00|32503.2|32410.9|32501.5|32425.5|32535.9|32426.2|32481.9|32401|907
1587422700000|2020-04-20 22:45:00|32496.5|32425.7|32516.6|32419.4|32531.5|32430.2|32482.2|32389.8|987
1587423000000|2020-04-20 22:50:00|32516.4|32419.1|32483.5|32411|32528.4|32430.9|32475.2|32394.8|790
1587423300000|2020-04-20 22:55:00|32489.8|32407|32474.2|32396.9|32503.5|32429.8|32470.1|32377.3|908
1587423600000|2020-04-20 23:00:00|32471.2|32401.6|32480.6|32420.5|32502.8|32433.4|32465.5|32340.8|1120
1587423900000|2020-04-20 23:05:00|32480|32422.3|32481.6|32425.3|32498|32435.5|32474.1|32409.4|1127
1587424200000|2020-04-20 23:10:00|32484.7|32420.8|32491.9|32413.1|32497.1|32433.6|32474.8|32400.1|930
1587424500000|2020-04-20 23:15:00|32499|32417.2|32489.4|32426.1|32519|32434.4|32480.1|32410.1|1028
1587424800000|2020-04-20 23:20:00|32489.3|32423.3|32487.9|32427.3|32492.2|32434|32480.4|32421.8|1129
1587425100000|2020-04-20 23:25:00|32486.9|32424.7|32482.2|32424|32492.1|32434.9|32478|32416.7|1093
1587425400000|2020-04-20 23:30:00|32483.7|32421.5|32487.2|32423.3|32506|32430.4|32477.3|32392|1100
1587425700000|2020-04-20 23:35:00|32485.9|32423|32476.4|32413|32491.8|32430.6|32473.5|32409.8|1171
1587426000000|2020-04-20 23:40:00|32478.3|32413.5|32480.3|32410.8|32491.7|32424.5|32471.8|32401.2|1167
1587426300000|2020-04-20 23:45:00|32478.6|32406.3|32484|32410.4|32487.2|32421.5|32466.9|32399.3|1150
1587426600000|2020-04-20 23:50:00|32482.6|32405.6|32479.9|32412.5|32486.3|32419.4|32466.3|32398.6|1163
1587426900000|2020-04-20 23:55:00|32477.2|32405|32483.5|32406.8|32490.3|32422.4|32466.5|32397.5|1160
1587427200000|2020-04-21 00:00:00|32479.8|32408.7|32499.5|32426.6|32499.5|32428.2|32473.5|32404.7|1176
1587427500000|2020-04-21 00:05:00|32493.9|32424.1|32491.6|32422.1|32501.9|32431.9|32486.7|32410.7|1176
1587427800000|2020-04-21 00:10:00|32489.4|32422.7|32490.8|32425.6|32501.1|32430.6|32484|32408.7|1181
1587428100000|2020-04-21 00:15:00|32495|32428.8|32509|32437.9|32514.5|32444.8|32490.6|32417.5|1176
1587428400000|2020-04-21 00:20:00|32509.3|32438|32507.9|32435.9|32517.8|32447.9|32501.4|32424.8|1188
1587428700000|2020-04-21 00:25:00|32502|32434.1|32517.7|32445.2|32520|32449.9|32499.8|32429.1|1185
1587429000000|2020-04-21 00:30:00|32517.4|32446.7|32511|32442.5|32524.8|32456.8|32505.7|32437.5|1130
1587429300000|2020-04-21 00:35:00|32511.2|32442.3|32510.1|32438.6|32518.5|32451.6|32502.9|32432.2|1091
1587429600000|2020-04-21 00:40:00|32508.3|32436.2|32511.1|32439.7|32519.6|32449.1|32504.7|32429.8|1173
1587429900000|2020-04-21 00:45:00|32512|32443.8|32492.7|32425.4|32514.7|32447.5|32486.4|32417.9|1060
1587430200000|2020-04-21 00:50:00|32491.9|32427.3|32496.9|32430.7|32503.8|32437.1|32479.5|32416.7|850
1587430500000|2020-04-21 00:55:00|32496.8|32430.9|32504.2|32432.4|32513.1|32445.1|32491.9|32423.6|677
1587430800000|2020-04-21 01:00:00|32507.7|32436.4|32497|32427.6|32514.3|32440|32482.9|32413.5|753
1587431100000|2020-04-21 01:05:00|32497.6|32428.3|32496.6|32434.5|32504.5|32439.6|32483.8|32418.9|695
1587431400000|2020-04-21 01:10:00|32498.4|32433.8|32509.7|32437.9|32515.3|32447.8|32490.9|32421.2|640
1587431700000|2020-04-21 01:15:00|32505.9|32440|32495.9|32430.2|32513.8|32444.7|32490|32424.7|603
1587432000000|2020-04-21 01:20:00|32494.5|32425.3|32493.3|32431.6|32504.1|32435.3|32485.3|32414.4|642
1587432300000|2020-04-21 01:25:00|32494.2|32423.4|32491.5|32435.5|32505.4|32441.5|32483.3|32411.4|527
1587432600000|2020-04-21 01:30:00|32490.7|32436.4|32496.6|32429|32506.2|32441.6|32484.7|32420.9|517
1587432900000|2020-04-21 01:35:00|32486.7|32436.7|32500.9|32438.3|32512.7|32443.9|32485.1|32421.6|530
1587433200000|2020-04-21 01:40:00|32502.7|32438.6|32514.6|32447.9|32522.4|32452.1|32491.4|32425.9|470
1587433500000|2020-04-21 01:45:00|32514.2|32445.5|32518.2|32452.8|32530.4|32461.7|32506.2|32438.3|555
1587433800000|2020-04-21 01:50:00|32516|32446.4|32514.5|32454.4|32527.9|32458|32508.7|32438.7|464
1587434100000|2020-04-21 01:55:00|32514.9|32452.6|32535.8|32463|32540|32471.7|32509.7|32439.9|497
1587434400000|2020-04-21 02:00:00|32534.5|32463.6|32535.1|32461.5|32543.6|32473.3|32521.8|32444|490
1587434700000|2020-04-21 02:05:00|32536.6|32466.7|32546.3|32468.6|32559.3|32486.9|32521.4|32454.3|561
1587435000000|2020-04-21 02:10:00|32541.8|32472.2|32560.6|32500|32570.6|32504.2|32538.1|32464.7|614
1587435300000|2020-04-21 02:15:00|32559.9|32494.1|32579.9|32517|32593|32522.6|32552.4|32480.4|597
1587435600000|2020-04-21 02:20:00|32580.2|32517.3|32592.8|32542.8|32612|32546.1|32575.8|32499.4|628
1587435900000|2020-04-21 02:25:00|32592.9|32542.9|32605.8|32553.9|32621.8|32569.3|32588|32538|612
1587436200000|2020-04-21 02:30:00|32606|32554|32610.7|32559.7|32629|32560.5|32595.1|32543.2|589
1587436500000|2020-04-21 02:35:00|32613.2|32559|32607.4|32557.4|32623.3|32560.9|32597.4|32547.4|545
1587436800000|2020-04-21 02:40:00|32603.3|32553.3|32607.8|32557.5|32635.6|32569.6|32598.1|32547.7|633
1587437100000|2020-04-21 02:45:00|32608.6|32549.9|32600.5|32530.9|32630.1|32558.8|32587.3|32516.7|679
1587437400000|2020-04-21 02:50:00|32592.3|32532.5|32614.3|32543.7|32615.2|32544|32579.1|32501.7|775
1587437700000|2020-04-21 02:55:00|32615|32542|32612.5|32547.3|32623.1|32554.7|32600|32536.4|676
1587438000000|2020-04-21 03:00:00|32605.4|32553.8|32606.2|32549.6|32624.5|32560.2|32596.1|32542.4|580
1587438300000|2020-04-21 03:05:00|32605.9|32550|32606.5|32538.4|32616.3|32556.2|32598.7|32529.2|498
1587438600000|2020-04-21 03:10:00|32606.4|32536.6|32599.6|32526.8|32608.7|32542.6|32586.6|32519.6|583
1587438900000|2020-04-21 03:15:00|32600.3|32530.1|32609.7|32542.9|32617.3|32548.2|32594.2|32524.9|553
1587439200000|2020-04-21 03:20:00|32601.9|32535.8|32605.6|32542.5|32618|32550.8|32597.9|32534|518
1587439500000|2020-04-21 03:25:00|32606.1|32542.4|32599.1|32540.7|32614.9|32548.6|32593.2|32532|539
1587439800000|2020-04-21 03:30:00|32599.5|32540.3|32599.1|32536.2|32605|32544.4|32589.6|32524.2|481
1587440100000|2020-04-21 03:35:00|32598.5|32536.3|32593|32530.3|32605.2|32541.7|32583.1|32514.3|486
1587440400000|2020-04-21 03:40:00|32595.3|32527.5|32590.3|32540.3|32603.8|32543.1|32582.2|32521.5|462
1587440700000|2020-04-21 03:45:00|32593|32541.6|32587.4|32532.5|32605.5|32542|32584.1|32507.6|493
1587441000000|2020-04-21 03:50:00|32587.1|32532.8|32579.7|32529.7|32592.5|32533.7|32577.6|32506.6|533
1587441300000|2020-04-21 03:55:00|32588.1|32523.9|32584.6|32531.4|32591.5|32533.2|32577.8|32517.7|429
1587441600000|2020-04-21 04:00:00|32584.9|32530.9|32580.3|32526.6|32590.3|32531.5|32578.1|32512.4|458
1587441900000|2020-04-21 04:05:00|32581.2|32525.1|32591.6|32530.7|32592.4|32532.2|32574.3|32521|390
1587442200000|2020-04-21 04:10:00|32589.3|32528.4|32581.7|32518.3|32591.7|32532.3|32577.7|32517.7|376
1587442500000|2020-04-21 04:15:00|32581.3|32518.6|32587.4|32530.4|32590.1|32532.4|32575.3|32504.1|405
1587442800000|2020-04-21 04:20:00|32585.8|32530.5|32579.1|32525.5|32589.3|32532.8|32574.5|32519.7|359
1587443100000|2020-04-21 04:25:00|32577.8|32526.4|32582.7|32532.7|32590|32533.5|32575.5|32519.3|454
1587443400000|2020-04-21 04:30:00|32583.1|32533.1|32590.5|32532.1|32596.5|32537.1|32583.1|32527.8|460
1587443700000|2020-04-21 04:35:00|32590.9|32532.3|32585.8|32528.6|32593.6|32536|32580.3|32521.6|449
1587444000000|2020-04-21 04:40:00|32585.5|32529.1|32590.3|32540.3|32602.8|32542.8|32579.9|32525.8|398
1587444300000|2020-04-21 04:45:00|32589.9|32539.9|32593.6|32543.5|32615.4|32550.4|32589.7|32537.2|463
1587444600000|2020-04-21 04:50:00|32592.8|32538|32595.6|32545.6|32610.5|32546.4|32592.5|32537.7|347
1587444900000|2020-04-21 04:55:00|32595.5|32540.7|32598.7|32541.2|32608.7|32545.8|32592.1|32536.8|409
1587445200000|2020-04-21 05:00:00|32597.3|32541.7|32597.8|32547.8|32603.3|32550|32592.5|32533.3|437
1587445500000|2020-04-21 05:05:00|32597.6|32547.6|32608.1|32552|32615.3|32560.4|32593.5|32541.9|556
1587445800000|2020-04-21 05:10:00|32605.9|32553.3|32608.7|32557.1|32613.3|32559.6|32602.4|32552.3|460
1587446100000|2020-04-21 05:15:00|32608.9|32557.3|32597.3|32541.5|32614.8|32557.5|32593.8|32537.3|493
1587446400000|2020-04-21 05:20:00|32596.7|32541.8|32585.5|32535|32597.1|32543.2|32580.8|32524.3|504
1587446700000|2020-04-21 05:25:00|32585.7|32534.8|32594.9|32539.3|32599|32541.1|32582.5|32530.2|487
1587447000000|2020-04-21 05:30:00|32595.2|32539|32598|32548|32608.4|32556.3|32591.3|32538.1|450
1587447300000|2020-04-21 05:35:00|32596.5|32544|32585.8|32535.8|32597.1|32546.8|32585.4|32531.5|400
1587447600000|2020-04-21 05:40:00|32586.2|32536.2|32588.6|32538.6|32591.8|32541.8|32585.2|32534.6|334
1587447900000|2020-04-21 05:45:00|32588.7|32538.7|32589.3|32539.3|32590.8|32540.8|32585.7|32535.7|330
1587448200000|2020-04-21 05:50:00|32588.9|32538.9|32575.4|32525.4|32589|32539|32574.8|32524.8|352
1587448500000|2020-04-21 05:55:00|32575|32525|32575.6|32523.3|32581.8|32530|32573.8|32522.1|445
1587448800000|2020-04-21 06:00:00|32574.5|32524.5|32567|32517|32578.3|32528.3|32564.5|32513.8|577
1587449100000|2020-04-21 06:05:00|32566.8|32516.8|32591.5|32541.5|32592.1|32542.1|32563.4|32513.4|528
1587449400000|2020-04-21 06:10:00|32592|32542|32578.3|32528.3|32592|32542|32573.8|32523.8|489
1587449700000|2020-04-21 06:15:00|32577.9|32527.9|32582.3|32532.3|32590.3|32540.3|32576|32526|582
1587450000000|2020-04-21 06:20:00|32581.3|32531.3|32563.9|32513.9|32582.7|32532.7|32563.3|32513.3|548
1587450300000|2020-04-21 06:25:00|32564.1|32514.1|32577.8|32527.8|32578.6|32528.6|32562.1|32512.1|613
1587450600000|2020-04-21 06:30:00|32579.2|32529.2|32574.8|32524.8|32579.2|32535.4|32548.1|32511.2|577
1587450900000|2020-04-21 06:35:00|32574.9|32524.9|32568.6|32548.6|32585.5|32550.1|32563.3|32519.5|557
1587451200000|2020-04-21 06:40:00|32569.4|32549.4|32571.4|32551.4|32587.9|32554.5|32567|32532.8|451
1587451500000|2020-04-21 06:45:00|32571.7|32551.7|32585.6|32535.6|32591.7|32556.2|32568.6|32532.9|509
1587451800000|2020-04-21 06:50:00|32585.9|32535.9|32582.3|32532.3|32589.5|32544.8|32564.8|32520.8|644
1587452100000|2020-04-21 06:55:00|32582.5|32532.5|32574.5|32554.5|32584.2|32558.1|32567.4|32528.4|611
1587452400000|2020-04-21 07:00:00|32574.6|32554.6|32592.1|32572.1|32593.5|32573.5|32560.6|32532|691
1587452700000|2020-04-21 07:05:00|32591.4|32571.4|32598.5|32578.5|32616.7|32583.6|32566.3|32546.3|690
1587453000000|2020-04-21 07:10:00|32598.1|32578.1|32604.8|32584.8|32606.5|32586.5|32594|32574|609
1587453300000|2020-04-21 07:15:00|32604.1|32584.1|32594.4|32574.4|32606.4|32586.4|32589|32569|578
1587453600000|2020-04-21 07:20:00|32594.6|32574.6|32580.9|32560.9|32601.5|32581.5|32576.8|32556.8|673
1587453900000|2020-04-21 07:25:00|32581.9|32561.9|32619.4|32569.4|32623|32584|32580.9|32560.9|638
1587454200000|2020-04-21 07:30:00|32618.3|32568.3|32658.8|32608.8|32670.5|32620.5|32594|32559.4|678
1587454500000|2020-04-21 07:35:00|32657.6|32607.6|32651.4|32631.4|32669|32635.9|32633.4|32583.4|769
1587454800000|2020-04-21 07:40:00|32652.8|32632.8|32649.3|32629.3|32659.1|32639.1|32629.4|32603.2|700
1587455100000|2020-04-21 07:45:00|32650.9|32630.9|32647.2|32627.2|32661|32632.2|32620.2|32590.1|785
1587455400000|2020-04-21 07:50:00|32646.3|32626.3|32640.7|32620.7|32653.8|32629.7|32616.2|32582.7|701
1587455700000|2020-04-21 07:55:00|32641.1|32621.1|32662.8|32642.8|32688.8|32652.8|32633.6|32601.1|837
1587456000000|2020-04-21 08:00:00|32662.5|32642.5|32712.2|32662.2|32722.8|32675.6|32662.5|32629|768
1587456300000|2020-04-21 08:05:00|32713.4|32663.4|32729.9|32709.9|32747.1|32715.2|32706.6|32656.8|749
1587456600000|2020-04-21 08:10:00|32729|32709|32791.2|32741.2|32793.2|32743.2|32727.6|32693.1|685
1587456900000|2020-04-21 08:15:00|32790.7|32740.7|32821.2|32771.2|32842|32783.2|32786.3|32736.3|801
1587457200000|2020-04-21 08:20:00|32821.6|32771.6|32827.7|32777.7|32855.8|32805.8|32803.1|32756.5|764
1587457500000|2020-04-21 08:25:00|32828.3|32778.3|32789.6|32769.6|32832.8|32798.2|32787.7|32740.2|758
1587457800000|2020-04-21 08:30:00|32789.7|32769.7|32784.1|32734.1|32792.7|32772.7|32772.8|32732.7|642
1587458100000|2020-04-21 08:35:00|32783.6|32733.6|32785.4|32735.4|32788.2|32752.5|32769.5|32724.4|610
1587458400000|2020-04-21 08:40:00|32785.8|32735.8|32778.3|32728.3|32787.6|32737.6|32775.6|32725.6|647
1587458700000|2020-04-21 08:45:00|32778.5|32728.5|32739.1|32689.1|32781.5|32731.5|32728|32678|846
1587459000000|2020-04-21 08:50:00|32737.5|32687.5|32753.1|32703.1|32765.2|32728.7|32737.5|32687.5|670
1587459300000|2020-04-21 08:55:00|32753|32703|32782.2|32724.9|32783.4|32742.9|32751|32701|760
1587459600000|2020-04-21 09:00:00|32782.6|32726.7|32786.4|32736.4|32812.5|32762.5|32761.8|32711.8|862
1587459900000|2020-04-21 09:05:00|32784.4|32734.4|32772.3|32752.3|32790.2|32758|32770.4|32727.9|701
1587460200000|2020-04-21 09:10:00|32772|32752|32792.8|32742.8|32800.5|32766.5|32767.9|32732.2|788
1587460500000|2020-04-21 09:15:00|32794.9|32744.9|32788.8|32768.8|32805.8|32771.8|32767.9|32732.7|780
1587460800000|2020-04-21 09:20:00|32788.2|32768.2|32862.2|32812.2|32871.5|32821.5|32783.6|32750.2|761
1587461100000|2020-04-21 09:25:00|32862.6|32812.6|32847.7|32797.7|32874.9|32841.1|32843.9|32793.9|795
1587461400000|2020-04-21 09:30:00|32848.1|32798.1|32803.2|32753.2|32848.6|32798.6|32792.2|32753.2|811
1587461700000|2020-04-21 09:35:00|32803.4|32753.4|32790.2|32770.2|32808.6|32773.7|32780|32737.6|845
1587462000000|2020-04-21 09:40:00|32787.8|32767.8|32791.1|32771.1|32811.1|32777|32777.6|32741.9|832
1587462300000|2020-04-21 09:45:00|32790.4|32770.4|32771.6|32751.6|32803|32771.4|32770.7|32738.8|744
1587462600000|2020-04-21 09:50:00|32771.4|32751.4|32834.3|32784.3|32834.3|32784.3|32766|32729.7|677
1587462900000|2020-04-21 09:55:00|32837.9|32787.9|32800.1|32750.1|32856.3|32794.5|32776.5|32743.7|830
1587463200000|2020-04-21 10:00:00|32799|32749|32801.1|32751.1|32808.4|32770.6|32777|32742.8|764
1587463500000|2020-04-21 10:05:00|32801.6|32751.6|32793.6|32743.6|32806.9|32769.6|32775.7|32734.6|690
1587463800000|2020-04-21 10:10:00|32794.6|32744.6|32771.3|32751.3|32801.4|32768.1|32766|32730.8|718
1587464100000|2020-04-21 10:15:00|32771.9|32751.9|32787.5|32767.5|32811.4|32775.6|32769.5|32734.5|704
1587464400000|2020-04-21 10:20:00|32787.3|32767.3|32795|32775|32813.1|32776.8|32771.6|32742|690
1587464700000|2020-04-21 10:25:00|32795.1|32775.1|32802|32752|32806.7|32776|32774.6|32739.4|680
1587465000000|2020-04-21 10:30:00|32801|32751|32774.6|32754.6|32802.2|32766|32771.8|32744.7|638
1587465300000|2020-04-21 10:35:00|32774.5|32754.5|32760.4|32740.4|32788.7|32761.8|32756.9|32721.5|586
1587465600000|2020-04-21 10:40:00|32760.1|32740.1|32759.8|32739.8|32778.4|32746.8|32751.1|32725.5|520
1587465900000|2020-04-21 10:45:00|32761.1|32741.1|32758.4|32738.4|32778.6|32745.2|32753.3|32719.3|537
1587466200000|2020-04-21 10:50:00|32759.9|32739.9|32770.3|32750.3|32778.1|32751.5|32753.5|32721.2|562
1587466500000|2020-04-21 10:55:00|32768.9|32748.9|32772.6|32752.6|32797.9|32764|32765.3|32736.3|611
1587466800000|2020-04-21 11:00:00|32772.7|32752.7|32784.8|32764.8|32797.8|32769.3|32768.3|32747.8|614
1587467100000|2020-04-21 11:05:00|32784.9|32764.9|32784.2|32764.2|32802.4|32769.3|32781.3|32746.9|587
1587467400000|2020-04-21 11:10:00|32784.3|32764.3|32785.5|32765.5|32809.2|32773.8|32775.5|32755.5|659
1587467700000|2020-04-21 11:15:00|32785.4|32765.4|32786|32766|32789.9|32769.9|32777.5|32757.5|639
1587468000000|2020-04-21 11:20:00|32786.4|32766.4|32778.1|32758.1|32792.2|32772.2|32776.7|32756.7|685
1587468300000|2020-04-21 11:25:00|32778.7|32758.7|32774.7|32754.7|32792.7|32764.3|32774.4|32742.7|551
1587468600000|2020-04-21 11:30:00|32774.9|32754.9|32783.1|32763.1|32783.3|32763.3|32769|32749|569
1587468900000|2020-04-21 11:35:00|32783.6|32763.6|32790.7|32770.7|32797.2|32777.2|32779.5|32759.5|611
1587469200000|2020-04-21 11:40:00|32790.9|32770.9|32789.9|32769.9|32800.4|32780.4|32780.2|32760.2|637
1587469500000|2020-04-21 11:45:00|32790|32770|32795.2|32775.2|32807.3|32777.4|32786.3|32744.6|643
1587469800000|2020-04-21 11:50:00|32794.5|32774.5|32780|32760|32801.7|32775.2|32775.6|32689.1|780
1587470100000|2020-04-21 11:55:00|32780.2|32760.2|32793.5|32773.5|32795.9|32775.9|32774.4|32754.4|743
1587470400000|2020-04-21 12:00:00|32792.2|32772.2|32801.9|32781.9|32819.9|32789|32784|32764|786
1587470700000|2020-04-21 12:05:00|32802.7|32782.7|32799.8|32749.8|32810.2|32786|32777.6|32712.7|761
1587471000000|2020-04-21 12:10:00|32802.8|32752.8|32771.8|32751.8|32803.8|32766|32767.7|32724.4|785
1587471300000|2020-04-21 12:15:00|32772.8|32752.8|32782.8|32762.8|32806.2|32770.5|32767.1|32747.1|682
1587471600000|2020-04-21 12:20:00|32781.5|32761.5|32712.2|32662.2|32806.4|32772.1|32710.2|32662.2|843
1587471900000|2020-04-21 12:25:00|32713.2|32663.2|32734.5|32684.5|32765.7|32727.6|32699.1|32658.2|743
1587472200000|2020-04-21 12:30:00|32736.6|32686.6|32744.9|32694.9|32771.6|32730.1|32728.4|32641.4|783
1587472500000|2020-04-21 12:35:00|32745.6|32695.6|32750|32730|32766.8|32732.2|32716.9|32678.1|901
1587472800000|2020-04-21 12:40:00|32749.8|32729.8|32756|32736|32782.3|32747.6|32748|32713.4|719
1587473100000|2020-04-21 12:45:00|32756.7|32736.7|32759.2|32739.2|32788.9|32750.8|32751.9|32718.1|768
1587473400000|2020-04-21 12:50:00|32759.3|32739.3|32800.7|32780.7|32816|32787.2|32758.8|32734.3|806
1587473700000|2020-04-21 12:55:00|32800.8|32780.8|32800.5|32780.5|32814.1|32794.1|32798|32778|665
1587474000000|2020-04-21 13:00:00|32800.6|32780.6|32825.3|32805.3|32854.8|32820.5|32799.8|32773.3|746
1587474300000|2020-04-21 13:05:00|32825|32805|32822.6|32802.6|32828.1|32808.1|32811.3|32791.3|693
1587474600000|2020-04-21 13:10:00|32821.9|32801.9|32802.6|32782.6|32832.1|32812.1|32801.8|32781.8|672
1587474900000|2020-04-21 13:15:00|32802.7|32782.7|32792|32772|32809|32789|32787.4|32767.4|676
1587475200000|2020-04-21 13:20:00|32792.2|32772.2|32783.4|32763.4|32794.3|32774.3|32780.3|32760.3|638
1587475500000|2020-04-21 13:25:00|32782.1|32762.1|32785|32765|32791.8|32770.6|32767.1|32737.9|619
1587475800000|2020-04-21 13:30:00|32785.2|32765.2|32764.3|32744.3|32797.6|32768|32764.2|32734.5|823
1587476100000|2020-04-21 13:35:00|32764.6|32744.6|32763.5|32743.5|32772.5|32752.5|32748.8|32728.8|851
1587476400000|2020-04-21 13:40:00|32763.6|32743.6|32747.2|32727.2|32771.4|32751.4|32741.3|32721.3|728
1587476700000|2020-04-21 13:45:00|32746.7|32726.7|32655.2|32635.2|32753.4|32733.4|32642.2|32622.2|1018
1587477000000|2020-04-21 13:50:00|32657|32637|32651.4|32631.4|32681.4|32645.7|32632.1|32600|1060
1587477300000|2020-04-21 13:55:00|32651.2|32631.2|32644.7|32594.7|32666.1|32635.9|32599.4|32549.4|928
1587477600000|2020-04-21 14:00:00|32642|32592|32641.4|32621.4|32657.3|32630.2|32622.8|32583.6|916
1587477900000|2020-04-21 14:05:00|32641.7|32621.7|32653.7|32633.7|32670|32650|32640.5|32620.5|835
1587478200000|2020-04-21 14:10:00|32653.5|32633.5|32631|32581|32662.4|32634|32612.8|32572.6|972
1587478500000|2020-04-21 14:15:00|32630.9|32580.9|32604.2|32584.2|32636.4|32603|32603.2|32577|904
1587478800000|2020-04-21 14:20:00|32604.8|32584.8|32584|32534|32618.9|32598.9|32575.2|32525.2|1004
1587479100000|2020-04-21 14:25:00|32584.1|32534.1|32609.4|32559.4|32622.7|32581.7|32567.1|32526.7|1107
1587479400000|2020-04-21 14:30:00|32610.8|32560.8|32621.8|32571.8|32625.7|32587.5|32593.5|32558|1024
1587479700000|2020-04-21 14:35:00|32621.7|32571.7|32586|32536|32629.5|32593.7|32585.7|32535.7|906
1587480000000|2020-04-21 14:40:00|32585|32535|32632.6|32612.6|32652.9|32613.6|32570.9|32535|1028
1587480300000|2020-04-21 14:45:00|32633.2|32613.2|32618.2|32598.2|32653.5|32616|32598.1|32567.1|1022
1587480600000|2020-04-21 14:50:00|32618.8|32598.8|32620.5|32600.5|32634.8|32603.3|32601.4|32565.2|905
1587480900000|2020-04-21 14:55:00|32620.4|32600.4|32578.2|32558.2|32625.5|32605.5|32573.5|32541.3|1007
1587481200000|2020-04-21 15:00:00|32577.6|32557.6|32567.9|32517.9|32595.9|32563.2|32544.4|32512|974
1587481500000|2020-04-21 15:05:00|32566.9|32516.9|32548|32498|32572.8|32534.1|32521.5|32487|1030
1587481800000|2020-04-21 15:10:00|32548.1|32498.1|32561.3|32541.3|32578.9|32543.9|32529.9|32488.9|915
1587482100000|2020-04-21 15:15:00|32562.5|32542.5|32552.1|32532.1|32571.8|32542.6|32538.6|32510.6|701
1587482400000|2020-04-21 15:20:00|32552.7|32532.7|32567.4|32547.4|32585.7|32550.3|32533.7|32501|718
1587482700000|2020-04-21 15:25:00|32566.7|32546.7|32579.6|32559.6|32589|32561.7|32561.3|32534.1|835
1587483000000|2020-04-21 15:30:00|32579.5|32559.5|32560.5|32510.5|32585.3|32560.9|32559.5|32509.6|719
1587483300000|2020-04-21 15:35:00|32561|32511|32582.8|32532.8|32585.4|32535.4|32554.7|32504.7|683
1587483600000|2020-04-21 15:40:00|32582.6|32532.6|32583.2|32563.2|32608.3|32573.3|32576.6|32529.2|696
1587483900000|2020-04-21 15:45:00|32583.3|32563.3|32584.6|32564.6|32594.3|32568.6|32569.6|32544.3|609
1587484200000|2020-04-21 15:50:00|32584.5|32564.5|32604.2|32584.2|32604.6|32584.6|32581.8|32561.8|550
1587484500000|2020-04-21 15:55:00|32605.6|32585.6|32617.3|32597.3|32618.3|32598.3|32598.9|32578.9|645
1587484800000|2020-04-21 16:00:00|32616.8|32596.8|32625.2|32575.2|32640.6|32599.2|32607.5|32570.9|678
1587485100000|2020-04-21 16:05:00|32625.3|32575.3|32629.5|32579.5|32632.9|32582.9|32623.8|32573.8|639
1587485400000|2020-04-21 16:10:00|32629.4|32579.4|32624.2|32574.2|32631.9|32581.9|32602.8|32552.8|705
1587485700000|2020-04-21 16:15:00|32624|32574|32609.4|32559.4|32625.8|32575.8|32609.3|32559.3|626
1587486000000|2020-04-21 16:20:00|32609.9|32559.9|32620|32570|32625.4|32575.4|32609.5|32559.5|626
1587486300000|2020-04-21 16:25:00|32619.4|32569.4|32645.6|32595.6|32654.3|32604.3|32608.7|32558.7|745
1587486600000|2020-04-21 16:30:00|32642.5|32592.5|32634.6|32584.6|32651.1|32601.1|32611.6|32577|642
1587486900000|2020-04-21 16:35:00|32634.8|32584.8|32652.2|32602.2|32652.2|32602.2|32630.2|32580.2|620
1587487200000|2020-04-21 16:40:00|32652.1|32602.1|32646.4|32596.4|32652.1|32602.1|32635.4|32585.4|592
1587487500000|2020-04-21 16:45:00|32646.1|32596.1|32654.7|32604.7|32660|32621|32641|32592.9|682
1587487800000|2020-04-21 16:50:00|32654.4|32604.4|32638.8|32618.8|32659.4|32619.2|32619.5|32582.3|778
1587488100000|2020-04-21 16:55:00|32638.9|32618.9|32642.4|32622.4|32662.7|32625.3|32631.4|32599.2|710
1587488400000|2020-04-21 17:00:00|32642.2|32622.2|32635.8|32615.8|32667|32628.6|32634.2|32601.2|656
1587488700000|2020-04-21 17:05:00|32635.7|32615.7|32633.9|32613.9|32657|32623.5|32623.5|32589.3|588
1587489000000|2020-04-21 17:10:00|32632.7|32612.7|32631.7|32611.7|32653.4|32618.2|32625.9|32589.1|556
1587489300000|2020-04-21 17:15:00|32631.8|32611.8|32638|32618|32653|32619.7|32627.3|32592.7|514
1587489600000|2020-04-21 17:20:00|32637.4|32617.4|32640.9|32590.9|32657.1|32619.7|32625.2|32588.6|552
1587489900000|2020-04-21 17:25:00|32641.3|32591.3|32652.6|32602.6|32655.8|32620.7|32627.1|32589.8|542
1587490200000|2020-04-21 17:30:00|32652.8|32602.8|32630.3|32610.3|32653.2|32619.2|32629.9|32595.9|517
1587490500000|2020-04-21 17:35:00|32630.5|32610.5|32646.3|32596.3|32651.4|32616.5|32623.5|32589.7|543
1587490800000|2020-04-21 17:40:00|32646.1|32596.1|32629.1|32609.1|32650.7|32614.9|32628|32593.1|505
1587491100000|2020-04-21 17:45:00|32628.7|32608.7|32669.5|32619.5|32670.4|32628.4|32624.8|32587.7|594
1587491400000|2020-04-21 17:50:00|32670|32620|32660.2|32610.2|32670.1|32628.3|32639.6|32604.3|555
1587491700000|2020-04-21 17:55:00|32660|32610|32648.8|32628.8|32672.7|32638.9|32637.6|32603.4|639
1587492000000|2020-04-21 18:00:00|32648.9|32628.9|32665.6|32645.6|32698.3|32664.6|32648.4|32615.5|755
1587492300000|2020-04-21 18:05:00|32665.5|32645.5|32659.8|32639.8|32679|32650.9|32653.5|32621.8|523
1587492600000|2020-04-21 18:10:00|32659.4|32639.4|32653|32633|32672.6|32641|32651.6|32617.7|528
1587492900000|2020-04-21 18:15:00|32653.1|32633.1|32653.6|32633.6|32679|32641.8|32649.8|32614.9|562
1587493200000|2020-04-21 18:20:00|32654|32634|32641.6|32591.6|32667.5|32636|32639.5|32589.5|604
1587493500000|2020-04-21 18:25:00|32643.3|32593.3|32633.6|32583.6|32646.1|32601.6|32621.1|32579.9|679
1587493800000|2020-04-21 18:30:00|32633.8|32583.8|32640.7|32590.7|32652.3|32602.3|32632.9|32582.9|534
1587494100000|2020-04-21 18:35:00|32640.8|32590.8|32640|32590|32647.1|32609.1|32626.2|32582.2|734
1587494400000|2020-04-21 18:40:00|32640.6|32590.6|32641.8|32591.8|32649|32599|32630.9|32580.9|637
1587494700000|2020-04-21 18:45:00|32641.6|32591.6|32645.8|32595.8|32655.7|32607.5|32627.5|32586|539
1587495000000|2020-04-21 18:50:00|32645.7|32595.7|32653.3|32603.3|32658.2|32613.5|32633.5|32593.1|557
1587495300000|2020-04-21 18:55:00|32653.1|32603.1|32648.1|32598.1|32656.8|32606.8|32643.9|32593.9|695
1587495600000|2020-04-21 19:00:00|32647.8|32597.8|32643.3|32593.3|32660.3|32616|32636|32592.2|547
1587495900000|2020-04-21 19:05:00|32643.1|32593.1|32648.8|32598.8|32656.2|32606.2|32640.8|32590.8|697
1587496200000|2020-04-21 19:10:00|32648|32598|32646.2|32596.2|32656.9|32606.9|32642.7|32592.7|602
1587496500000|2020-04-21 19:15:00|32646.6|32596.6|32635.5|32585.5|32647.7|32607|32626|32585.4|426
1587496800000|2020-04-21 19:20:00|32635.3|32585.3|32630|32580|32638.6|32588.6|32621.7|32571.7|484
1587497100000|2020-04-21 19:25:00|32629.5|32579.5|32629.7|32579.7|32637.7|32587.7|32627|32577|456
1587497400000|2020-04-21 19:30:00|32629.6|32579.6|32609.1|32531.4|32635.2|32599|32591.5|32520.7|527
1587497700000|2020-04-21 19:35:00|32609.8|32530.5|32587.2|32520.1|32617.6|32543|32582.8|32509.2|702
1587498000000|2020-04-21 19:40:00|32587.7|32519.3|32606|32539.6|32623.4|32546.5|32579|32516.4|710
1587498300000|2020-04-21 19:45:00|32606.7|32538.4|32604.8|32533.4|32612.4|32545.9|32592.4|32521.7|503
1587498600000|2020-04-21 19:50:00|32602.8|32538.1|32632.6|32541.8|32640.2|32560.6|32593.2|32521.9|611
1587498900000|2020-04-21 19:55:00|32631.6|32543.3|32628.8|32539.1|32635.6|32546.5|32612.3|32513.1|618
1587499200000|2020-04-21 20:00:00|32628.3|32538.8|32633.6|32530.4|32637.8|32542.2|32615.4|32501.3|498
1587499500000|2020-04-21 20:05:00|32632.6|32524.3|32611.1|32535.6|32643.7|32553.1|32610.9|32518.7|551
1587499800000|2020-04-21 20:10:00|32607.9|32536.1|32614.1|32544.8|32627.5|32553.5|32602.1|32520.6|579
1587500100000|2020-04-21 20:15:00|32614.5|32544|32606.3|32530.9|32632.3|32553.2|32596|32522.1|614
1587500400000|2020-04-21 20:20:00|32602.5|32533.1|32618.2|32535.4|32626.2|32550|32600.4|32528.9|497
1587500700000|2020-04-21 20:25:00|32619.2|32537.2|32612|32539.3|32630.6|32557.8|32599.7|32525.1|711
1587501000000|2020-04-21 20:30:00|32619.4|32535.3|32643.5|32548.8|32643.5|32558.3|32600|32530.1|597
1587501300000|2020-04-21 20:35:00|32641.9|32549.3|32639.1|32550.5|32646.3|32565.9|32609|32545.5|325
1587501600000|2020-04-21 20:40:00|32638.4|32552.6|32639.3|32537.3|32647|32564.8|32627.8|32526|597
1587501900000|2020-04-21 20:45:00|32639.5|32542.1|32647.3|32544.4|32658.7|32556.7|32631.6|32527|779
1587502200000|2020-04-21 20:50:00|32643.6|32540.7|32644.9|32553.1|32652.4|32560.8|32620|32534.8|796
1587502500000|2020-04-21 20:55:00|32643.1|32550.3|32658|32526.2|32674.7|32552.3|32642.7|32516|589
1587502800000|2020-04-21 21:00:00|32658.5|32525.8|32689.2|32527.2|32701.5|32547.3|32658.5|32519.1|100
1587503100000|2020-04-21 21:05:00|32690.6|32528.6|32679.8|32517.8|32723.2|32561.2|32664.8|32502.8|129
1587503400000|2020-04-21 21:10:00|32674.8|32512.8|32704.3|32542.3|32717.6|32555.6|32666.1|32504.1|182
1587503700000|2020-04-21 21:15:00|32706.8|32544.8|32704.8|32552.4|32722.5|32567.8|32681.5|32530.6|408
1587504000000|2020-04-21 21:20:00|32707.5|32547|32710.5|32548.5|32715|32558.7|32679|32523.7|174
1587504300000|2020-04-21 21:25:00|32702.4|32540.4|32729.4|32567.4|32729.4|32567.4|32681|32525.7|119
1587504600000|2020-04-21 21:30:00|32696.8|32567.3|32699.8|32542.4|32713.7|32567.3|32684.5|32529.3|214
1587504900000|2020-04-21 21:35:00|32696.3|32541.6|32694.7|32542|32713.9|32567.3|32679.9|32526.8|247
1587505200000|2020-04-21 21:40:00|32694.1|32543.2|32685.9|32567.3|32707.2|32567.3|32682.7|32534.7|198
1587505500000|2020-04-21 21:45:00|32688.1|32546.8|32679.1|32545.5|32709.5|32565|32673|32538.4|232
1587505800000|2020-04-21 21:50:00|32671.8|32547.9|32688.2|32551.3|32707.5|32577.9|32669.2|32529.6|259
1587506100000|2020-04-21 21:55:00|32693|32545.5|32701.9|32546.4|32708.6|32566.8|32687.8|32529.8|275
1587506400000|2020-04-21 22:00:00|32701.5|32546|32697.5|32567.4|32710.9|32578.8|32682.2|32534.1|477
1587506700000|2020-04-21 22:05:00|32695.5|32567.1|32692.7|32553.4|32713.5|32573.7|32679.2|32536.6|326
1587507000000|2020-04-21 22:10:00|32691.7|32556.9|32699.9|32557.6|32706.4|32582.2|32680.9|32535.4|281
1587507300000|2020-04-21 22:15:00|32694.3|32556.4|32696.4|32545.3|32707.2|32576.2|32682.1|32536.1|258
1587507600000|2020-04-21 22:20:00|32700|32543.7|32696.2|32562.5|32709.9|32582.2|32682.7|32536.2|228
1587507900000|2020-04-21 22:25:00|32699.6|32562|32684.8|32550.3|32700.1|32574.6|32677.6|32516.2|308
1587508200000|2020-04-21 22:30:00|32679.6|32517.6|32689.6|32530.9|32696.6|32548.4|32679.4|32517.4|296
1587508500000|2020-04-21 22:35:00|32689.2|32530.4|32686.7|32546.2|32691.7|32548|32680.6|32519.1|292
1587508800000|2020-04-21 22:40:00|32687.6|32546.9|32686.2|32545.3|32690.6|32548|32678.5|32516.5|346
1587509100000|2020-04-21 22:45:00|32685.9|32544.5|32694.9|32538.9|32696.1|32551|32680.4|32519.5|379
1587509400000|2020-04-21 22:50:00|32696.2|32543.2|32698.3|32557|32699.7|32557.2|32687|32525|350
1587509700000|2020-04-21 22:55:00|32699|32556.3|32697|32540.7|32701|32558|32694.2|32532.8|222
1587510000000|2020-04-21 23:00:00|32693.5|32557|32697.1|32546.9|32699.4|32557|32687.1|32525.1|308
1587510300000|2020-04-21 23:05:00|32698|32538.8|32700.3|32550.4|32701.7|32557|32691.4|32532.1|276
1587510600000|2020-04-21 23:10:00|32701.3|32550.1|32698.4|32546.4|32701.3|32558|32693.9|32533.6|217
1587510900000|2020-04-21 23:15:00|32699.2|32549|32692.6|32534.6|32700.2|32557|32689.1|32527.1|260
1587511200000|2020-04-21 23:20:00|32692.2|32533.1|32697.7|32548.4|32704.9|32563.2|32689.6|32527.6|304
1587511500000|2020-04-21 23:25:00|32699|32542.9|32692.1|32548.4|32704|32562.8|32685.8|32526.9|355
1587511800000|2020-04-21 23:30:00|32694.7|32546.7|32687.5|32532.6|32697.7|32565.7|32678.7|32522.7|351
1587512100000|2020-04-21 23:35:00|32690.2|32532.5|32689.8|32547.7|32695|32562.6|32684.4|32530.3|348
1587512400000|2020-04-21 23:40:00|32689|32545.7|32688|32545.8|32689.9|32560|32680.3|32525.5|350
1587512700000|2020-04-21 23:45:00|32688.3|32546.1|32682.7|32541.3|32691.5|32563.8|32678.9|32526.9|347
1587513000000|2020-04-21 23:50:00|32683.1|32540.3|32680.7|32546.8|32691.4|32563.8|32677|32533.6|245
1587513300000|2020-04-21 23:55:00|32681|32556.2|32681.1|32541.2|32690.7|32572.5|32675.6|32527|276
1587513600000|2020-04-22 00:00:00|32682.3|32545.7|32629.8|32529.5|32685.6|32546.4|32624.1|32518.6|620
1587513900000|2020-04-22 00:05:00|32629.5|32529.2|32625.1|32513.4|32649.9|32541.8|32620.3|32510.4|632
1587514200000|2020-04-22 00:10:00|32624.8|32512.6|32624.3|32521.8|32628.3|32532|32620.4|32510|366
1587514500000|2020-04-22 00:15:00|32625.3|32519.5|32630.1|32535.8|32638.4|32537.1|32623.2|32511.8|585
1587514800000|2020-04-22 00:20:00|32630|32535.9|32637.8|32551.3|32641.8|32558.4|32626|32533.8|400
1587515100000|2020-04-22 00:25:00|32637.1|32551.5|32652.3|32566.1|32660.8|32576|32632.3|32547.6|455
1587515400000|2020-04-22 00:30:00|32652.5|32564.6|32651.8|32574.7|32665.7|32585.9|32647|32558.4|381
1587515700000|2020-04-22 00:35:00|32646.7|32588.5|32645.2|32578.6|32666.7|32589.6|32642.6|32561|486
1587516000000|2020-04-22 00:40:00|32644.8|32576.5|32643.4|32565.7|32663.6|32582.4|32640.5|32533|476
1587516300000|2020-04-22 00:45:00|32648.2|32563.1|32648.4|32569.3|32665.9|32574.4|32639.4|32553.6|368
1587516600000|2020-04-22 00:50:00|32648|32567.9|32640.8|32558.7|32671.2|32581.4|32640.3|32557|479
1587516900000|2020-04-22 00:55:00|32642.2|32559.8|32649.6|32563.7|32664.8|32572.8|32636.2|32553.6|437
1587517200000|2020-04-22 01:00:00|32648.6|32562.2|32654.3|32567.3|32657.3|32572.5|32636|32551.9|556
1587517500000|2020-04-22 01:05:00|32654|32565.6|32648.1|32564.4|32657.4|32579.9|32643.2|32554.6|422
1587517800000|2020-04-22 01:10:00|32648|32563.3|32645.2|32559.2|32657.6|32571.8|32641.9|32554.3|442
1587518100000|2020-04-22 01:15:00|32645|32558.9|32638.3|32553.5|32654.9|32569|32637.4|32545.4|471
1587518400000|2020-04-22 01:20:00|32637.9|32553.3|32638|32551.8|32644.7|32558|32630|32542.1|455
1587518700000|2020-04-22 01:25:00|32638.7|32550.2|32646.7|32561.8|32648.7|32569|32635|32546.7|387
1587519000000|2020-04-22 01:30:00|32647.9|32562.3|32656.8|32572.9|32656.8|32574.7|32643.3|32553.4|515
1587519300000|2020-04-22 01:35:00|32657|32571.5|32652.3|32573.6|32658.5|32583.3|32643|32558.3|448
1587519600000|2020-04-22 01:40:00|32652|32573.4|32656.4|32575.3|32656.5|32582.9|32648|32561.2|450
1587519900000|2020-04-22 01:45:00|32656.1|32574.1|32671.4|32581.2|32673|32590.7|32652.6|32568.8|478
1587520200000|2020-04-22 01:50:00|32671.8|32585.3|32668.4|32583.4|32676.1|32600.1|32665.4|32581.7|506
1587520500000|2020-04-22 01:55:00|32674.1|32590.9|32671.4|32587.5|32677|32601.9|32666.4|32581.7|501
1587520800000|2020-04-22 02:00:00|32670.9|32586|32680.9|32598.3|32687.5|32604.2|32670.9|32583.8|539
1587521100000|2020-04-22 02:05:00|32682.6|32599.9|32655.1|32551.3|32682.6|32602.1|32636|32538.7|499
1587521400000|2020-04-22 02:10:00|32654.9|32549|32650|32571.9|32660.4|32573.7|32644.8|32548.7|699
1587521700000|2020-04-22 02:15:00|32650.2|32565|32664.6|32558|32670.2|32580.3|32646.3|32552.3|539
1587522000000|2020-04-22 02:20:00|32664.2|32558.6|32659.6|32568.3|32673.8|32576.6|32650.9|32551.3|457
1587522300000|2020-04-22 02:25:00|32659|32568.2|32660|32570.8|32665|32586.7|32652.8|32557.2|436
1587522600000|2020-04-22 02:30:00|32665|32571.9|32653.5|32564|32665|32580.6|32650.7|32557.6|378
1587522900000|2020-04-22 02:35:00|32653.4|32564.1|32654.9|32562.3|32663|32576.8|32651.1|32558.1|433
1587523200000|2020-04-22 02:40:00|32655.1|32562.7|32658|32568.1|32661|32577.1|32648.9|32557.1|415
1587523500000|2020-04-22 02:45:00|32659.5|32568|32645.9|32560.3|32660|32581.8|32640.5|32554.1|471
1587523800000|2020-04-22 02:50:00|32645.5|32561.8|32645.4|32566.2|32651.4|32574.9|32640.5|32554.3|407
1587524100000|2020-04-22 02:55:00|32647.1|32567.7|32648.6|32569.2|32653|32575.8|32642.5|32558|479
1587524400000|2020-04-22 03:00:00|32648.5|32568.1|32654.9|32570.6|32662.5|32579.9|32647.8|32548.5|422
1587524700000|2020-04-22 03:05:00|32658.8|32571.7|32652.9|32565.6|32658.8|32579.7|32647.9|32561.7|364
1587525000000|2020-04-22 03:10:00|32651.1|32566.1|32651.7|32563.8|32660.5|32576.3|32646.9|32557.4|382
1587525300000|2020-04-22 03:15:00|32651.8|32563.7|32653.6|32567.8|32658.3|32577.3|32647.7|32555.8|301
1587525600000|2020-04-22 03:20:00|32657.3|32569.1|32664.2|32572.7|32670.8|32584.1|32648.3|32556.7|353
1587525900000|2020-04-22 03:25:00|32663.9|32573.4|32660.4|32564.2|32672|32579.6|32655.8|32558.1|351
1587526200000|2020-04-22 03:30:00|32660.5|32564.6|32662.3|32561.5|32667.6|32574.9|32653.7|32557.6|354
1587526500000|2020-04-22 03:35:00|32661.3|32559.9|32649.1|32560.3|32662.6|32586.7|32648.4|32549.8|368
1587526800000|2020-04-22 03:40:00|32651.9|32570.6|32651.3|32565.6|32659|32576.7|32647.7|32552.6|421
1587527100000|2020-04-22 03:45:00|32652.7|32563.7|32651|32575.9|32661.7|32582|32643.6|32561|488
1587527400000|2020-04-22 03:50:00|32651.7|32575.6|32660.5|32580.5|32667.8|32584.6|32648.5|32560.7|420
1587527700000|2020-04-22 03:55:00|32660.6|32581.7|32657.7|32571.3|32664.5|32587.6|32655.4|32566.5|371
1587528000000|2020-04-22 04:00:00|32657.8|32571.1|32654.1|32580.7|32661.5|32586.5|32651.7|32568.2|379
1587528300000|2020-04-22 04:05:00|32654.2|32577.3|32649.6|32573.8|32655.3|32581.8|32647.3|32567.6|325
1587528600000|2020-04-22 04:10:00|32649.9|32574.3|32644|32572.7|32653.8|32583|32643.7|32550.3|343
1587528900000|2020-04-22 04:15:00|32645.3|32570.5|32647.3|32567.7|32650.2|32580.4|32643.7|32560.2|300
1587529200000|2020-04-22 04:20:00|32647.2|32568.3|32651.9|32583.8|32655.8|32586.3|32644.6|32564.9|368
1587529500000|2020-04-22 04:25:00|32652.3|32583.4|32656.7|32597.6|32662.1|32606.7|32645.5|32574.5|522
1587529800000|2020-04-22 04:30:00|32656.5|32596.3|32662.4|32601.4|32669.8|32608.2|32651.8|32592|534
1587530100000|2020-04-22 04:35:00|32662.7|32606.7|32673.9|32611.1|32677.7|32614.7|32657.9|32600.7|437
1587530400000|2020-04-22 04:40:00|32673.8|32611.3|32664.5|32605.2|32676.2|32618.1|32662.2|32598.1|491
1587530700000|2020-04-22 04:45:00|32664.7|32603.5|32664|32600.9|32665.7|32612.3|32656.7|32592.7|489
1587531000000|2020-04-22 04:50:00|32666|32601.2|32666.4|32602.8|32677.4|32614.6|32658.7|32600.2|428
1587531300000|2020-04-22 04:55:00|32666.8|32608.9|32667|32596.3|32671.9|32616.8|32663.5|32591.7|443
1587531600000|2020-04-22 05:00:00|32668.1|32596.2|32672.3|32616.1|32685.4|32628.6|32657.3|32595.6|422
1587531900000|2020-04-22 05:05:00|32671.9|32617.3|32671.1|32619.6|32676.7|32623.2|32664|32604.2|375
1587532200000|2020-04-22 05:10:00|32675.6|32617.8|32667.1|32606.3|32677.2|32622.1|32661.5|32601.6|348
1587532500000|2020-04-22 05:15:00|32674.4|32611.5|32671.7|32621.7|32678.4|32625.8|32661.9|32601.4|330
1587532800000|2020-04-22 05:20:00|32671.3|32621.3|32672.6|32618.4|32686.5|32633.5|32665.7|32604.6|401
1587533100000|2020-04-22 05:25:00|32672.2|32619.3|32668.8|32614.1|32678.4|32621.5|32666.5|32603.8|400
1587533400000|2020-04-22 05:30:00|32667.1|32613.2|32661.1|32611.1|32671.7|32616.9|32661.1|32599.3|478
1587533700000|2020-04-22 05:35:00|32660.3|32610|32664.2|32601.3|32671.5|32612.5|32658.6|32598.7|441
1587534000000|2020-04-22 05:40:00|32664.6|32601.1|32656.6|32606.2|32671.6|32611.8|32650.8|32593.9|476
1587534300000|2020-04-22 05:45:00|32657.6|32607.2|32664.5|32613.4|32672.3|32615.5|32657|32598.2|479
1587534600000|2020-04-22 05:50:00|32663.2|32612.1|32656|32602.4|32666.9|32615.8|32650.7|32592.6|528
1587534900000|2020-04-22 05:55:00|32655.3|32608.9|32669.5|32605.1|32669.5|32609.5|32649.6|32596.1|527
1587535200000|2020-04-22 06:00:00|32670.7|32605.2|32658.7|32604.6|32672.6|32616.1|32644.4|32584.3|612
1587535500000|2020-04-22 06:05:00|32658.9|32606.6|32662.2|32612.2|32668.9|32618.9|32658.1|32604.7|538
1587535800000|2020-04-22 06:10:00|32661.8|32611.8|32657.7|32607.7|32669.2|32619.2|32656|32606|563
1587536100000|2020-04-22 06:15:00|32660.2|32610.2|32650.3|32600.3|32660.9|32625.5|32626.7|32592|699
1587536400000|2020-04-22 06:20:00|32650.2|32600.2|32637.1|32617.1|32653.5|32621.5|32628.1|32593.9|625
1587536700000|2020-04-22 06:25:00|32637.7|32617.7|32638.9|32588.9|32646.9|32618.1|32634.5|32584.5|690
1587537000000|2020-04-22 06:30:00|32639|32589|32617|32597|32648.8|32612.9|32616.6|32587.5|626
1587537300000|2020-04-22 06:35:00|32617.5|32597.5|32615.9|32595.9|32619.7|32599.7|32612|32592|621
1587537600000|2020-04-22 06:40:00|32616|32596|32620.7|32600.7|32629.1|32609.1|32614.9|32594.9|583
1587537900000|2020-04-22 06:45:00|32620.5|32600.5|32614.7|32594.7|32637.4|32607.4|32607.5|32576.9|636
1587538200000|2020-04-22 06:50:00|32614.1|32594.1|32620|32600|32630.5|32605.2|32602.9|32569.6|635
1587538500000|2020-04-22 06:55:00|32620.5|32600.5|32636|32616|32636.9|32616.9|32613.2|32593.2|661
1587538800000|2020-04-22 07:00:00|32635.6|32615.6|32628.3|32578.3|32643.3|32623.3|32598.3|32559.2|801
1587539100000|2020-04-22 07:05:00|32628.4|32578.4|32628.2|32578.2|32635.7|32585.7|32625|32575|795
1587539400000|2020-04-22 07:10:00|32627.8|32577.8|32607.8|32587.8|32629.5|32589.9|32604.2|32568.7|688
1587539700000|2020-04-22 07:15:00|32608|32588|32599.1|32549.1|32611|32591|32584.9|32547.4|721
1587540000000|2020-04-22 07:20:00|32597.5|32547.5|32598|32548|32617.2|32580.8|32587.9|32537.9|864
1587540300000|2020-04-22 07:25:00|32596.6|32546.6|32603.9|32583.9|32629.7|32601.7|32594.3|32544.3|770
1587540600000|2020-04-22 07:30:00|32604.1|32584.1|32627.6|32607.6|32632.5|32609.3|32593.5|32547.2|765
1587540900000|2020-04-22 07:35:00|32627.2|32607.2|32628.7|32608.7|32633|32613|32612|32569.8|675
1587541200000|2020-04-22 07:40:00|32625|32605|32624.6|32604.6|32629.2|32609.2|32610|32590|619
1587541500000|2020-04-22 07:45:00|32624.9|32604.9|32659.4|32639.4|32676.3|32644|32618.7|32598.7|706
1587541800000|2020-04-22 07:50:00|32658.6|32638.6|32650.2|32600.2|32668.6|32643.3|32637.5|32597.9|780
1587542100000|2020-04-22 07:55:00|32650.5|32600.5|32659.1|32639.1|32666.7|32646.7|32633.7|32599.3|763
1587542400000|2020-04-22 08:00:00|32658.9|32638.9|32647.4|32627.4|32670.4|32650.4|32645.9|32625.9|809
1587542700000|2020-04-22 08:05:00|32646.6|32626.6|32654.8|32634.8|32662.6|32642.6|32636|32616|785
1587543000000|2020-04-22 08:10:00|32655.2|32635.2|32656.4|32606.4|32680.8|32655.2|32651.7|32604.6|806
1587543300000|2020-04-22 08:15:00|32657.5|32607.5|32648.6|32628.6|32669.6|32635.4|32645.2|32601.9|721
1587543600000|2020-04-22 08:20:00|32648.5|32628.5|32677.6|32627.6|32678.6|32646.7|32647.3|32626.6|733
1587543900000|2020-04-22 08:25:00|32677.7|32627.7|32680.8|32630.8|32694|32673.1|32655.9|32624.3|782
1587544200000|2020-04-22 08:30:00|32680.9|32630.9|32664|32614|32685.2|32635.2|32645.4|32601.6|961
1587544500000|2020-04-22 08:35:00|32663.9|32613.9|32649.2|32629.2|32669.5|32634|32643.2|32606.7|830
1587544800000|2020-04-22 08:40:00|32649.1|32629.1|32646.9|32626.9|32666.6|32646.6|32643.4|32623.4|712
1587545100000|2020-04-22 08:45:00|32647.1|32627.1|32644.9|32624.9|32649.8|32629.8|32638.3|32618.3|692
1587545400000|2020-04-22 08:50:00|32646|32626|32649.7|32629.7|32653.6|32633.6|32640.3|32620.3|624
1587545700000|2020-04-22 08:55:00|32649.9|32629.9|32637.5|32617.5|32651.8|32631.8|32624.6|32604.6|720
1587546000000|2020-04-22 09:00:00|32637.4|32617.4|32629.9|32609.9|32644.8|32617.9|32616.6|32585.6|834
1587546300000|2020-04-22 09:05:00|32630.4|32610.4|32659.6|32609.6|32661.6|32611.9|32614.4|32588.2|716
1587546600000|2020-04-22 09:10:00|32659.5|32609.5|32641.4|32621.4|32660.8|32628|32638.7|32606.7|649
1587546900000|2020-04-22 09:15:00|32641.2|32621.2|32687.1|32637.1|32694.6|32669.8|32640.4|32620.4|727
1587547200000|2020-04-22 09:20:00|32685.6|32635.6|32671.7|32651.7|32696.5|32658.6|32671|32622.1|713
1587547500000|2020-04-22 09:25:00|32672.3|32652.3|32682.4|32662.4|32706.1|32667.4|32669.9|32645.5|802
1587547800000|2020-04-22 09:30:00|32682.9|32662.9|32683|32663|32686.3|32666.3|32679.6|32659.6|557
1587548100000|2020-04-22 09:35:00|32682.4|32662.4|32687.4|32667.4|32692.5|32672.5|32676.2|32656.2|537
1587548400000|2020-04-22 09:40:00|32687.7|32667.7|32699.9|32679.9|32700.1|32680.1|32684.5|32664.5|557
1587548700000|2020-04-22 09:45:00|32699.8|32679.8|32700.6|32680.6|32718.6|32684.4|32659.7|32609.7|829
1587549000000|2020-04-22 09:50:00|32700.7|32680.7|32701|32681|32718.6|32684|32661.3|32609.4|747
1587549300000|2020-04-22 09:55:00|32701.1|32681.1|32707.4|32657.4|32723.6|32692.2|32689.2|32648.3|777
1587549600000|2020-04-22 10:00:00|32706.9|32656.9|32695.1|32675.1|32718.6|32683.3|32693.9|32649.7|709
1587549900000|2020-04-22 10:05:00|32695.4|32675.4|32711.6|32691.6|32715.7|32695.7|32694.7|32660.7|558
1587550200000|2020-04-22 10:10:00|32713.5|32693.5|32721.9|32701.9|32723|32703|32699.5|32679.5|610
1587550500000|2020-04-22 10:15:00|32722|32702|32714.4|32694.4|32722.6|32702.6|32709.2|32689.2|609
1587550800000|2020-04-22 10:20:00|32714.5|32694.5|32710.1|32690.1|32717.1|32697.1|32706.4|32686.4|522
1587551100000|2020-04-22 10:25:00|32710.2|32690.2|32707.1|32687.1|32714.7|32694.7|32705.3|32685.3|506
1587551400000|2020-04-22 10:30:00|32706.8|32686.8|32700.9|32650.9|32712.9|32692.9|32680.7|32630.7|691
1587551700000|2020-04-22 10:35:00|32701.3|32651.3|32691.8|32641.8|32704.5|32674.1|32686.1|32636.2|626
1587552000000|2020-04-22 10:40:00|32691.2|32641.2|32675.8|32655.8|32703.8|32663.5|32673.9|32640.8|564
1587552300000|2020-04-22 10:45:00|32675.6|32655.6|32673.2|32653.2|32690.9|32656.8|32667.3|32635.4|617
1587552600000|2020-04-22 10:50:00|32673.1|32653.1|32669.1|32649.1|32674.5|32654.5|32664.7|32644.7|427
1587552900000|2020-04-22 10:55:00|32668.5|32648.5|32654.2|32604.2|32677.2|32652.4|32652.8|32602.8|762
1587553200000|2020-04-22 11:00:00|32654.6|32604.6|32652.7|32632.7|32666.9|32634.9|32638.7|32599.3|795
1587553500000|2020-04-22 11:05:00|32651.5|32631.5|32681.4|32661.4|32689.4|32669.4|32646.2|32626.2|665
1587553800000|2020-04-22 11:10:00|32681.3|32661.3|32646.6|32626.6|32681.9|32661.9|32641.1|32621.1|819
1587554100000|2020-04-22 11:15:00|32647.5|32627.5|32642.8|32622.8|32653.6|32629.2|32624.5|32597.2|792
1587554400000|2020-04-22 11:20:00|32644.1|32624.1|32662.1|32642.1|32664.2|32644.2|32644.1|32624.1|669
1587554700000|2020-04-22 11:25:00|32662.2|32642.2|32666.2|32646.2|32669.5|32648.8|32650.3|32603.1|670
1587555000000|2020-04-22 11:30:00|32666.1|32646.1|32656.1|32636.1|32669.1|32649.1|32654.1|32634.1|698
1587555300000|2020-04-22 11:35:00|32656.3|32636.3|32651.3|32631.3|32658|32638|32646.9|32626.9|657
1587555600000|2020-04-22 11:40:00|32651.7|32631.7|32664.4|32644.4|32674.6|32646.5|32648.6|32607.5|540
1587555900000|2020-04-22 11:45:00|32663.3|32643.3|32637.1|32617.1|32674.5|32650|32632.7|32591.3|730
1587556200000|2020-04-22 11:50:00|32637.8|32617.8|32646.5|32626.5|32668.3|32638|32636|32609.6|752
1587556500000|2020-04-22 11:55:00|32644.7|32624.7|32639.3|32619.3|32649.3|32629.3|32635.9|32615.9|728
1587556800000|2020-04-22 12:00:00|32639|32619|32662.4|32642.4|32663.2|32643.2|32627.7|32597.9|772
1587557100000|2020-04-22 12:05:00|32662|32642|32699.4|32679.4|32702.5|32682.5|32647|32620.7|842
1587557400000|2020-04-22 12:10:00|32699.7|32679.7|32690|32670|32700|32680|32685.7|32665.7|699
1587557700000|2020-04-22 12:15:00|32688.3|32668.3|32676.1|32656.1|32700|32680|32675.9|32655.9|829
1587558000000|2020-04-22 12:20:00|32676|32656|32679.2|32659.2|32681|32661|32672|32652|735
1587558300000|2020-04-22 12:25:00|32679.9|32659.9|32734.2|32684.2|32737.6|32703.5|32672.1|32652.1|868
1587558600000|2020-04-22 12:30:00|32734.6|32684.6|32782.3|32732.3|32804.9|32748.3|32712.6|32679.8|873
1587558900000|2020-04-22 12:35:00|32782.5|32732.5|32768.6|32748.6|32785.4|32749.6|32748.9|32714.1|785
1587559200000|2020-04-22 12:40:00|32770.1|32750.1|32762|32742|32791.5|32759.9|32758.4|32723.7|920
1587559500000|2020-04-22 12:45:00|32761.6|32741.6|32754.7|32734.7|32762.5|32742.5|32748.1|32728.1|949
1587559800000|2020-04-22 12:50:00|32756.3|32736.3|32769.2|32749.2|32778.5|32758.5|32751.6|32731.6|804
1587560100000|2020-04-22 12:55:00|32769.5|32749.5|32779|32759|32789.9|32764.7|32766.9|32739.9|582
1587560400000|2020-04-22 13:00:00|32779.2|32759.2|32830|32810|32848.6|32814.9|32779.2|32759.2|903
1587560700000|2020-04-22 13:05:00|32827.9|32807.9|32819.3|32799.3|32834.6|32814.6|32815|32795|851
1587561000000|2020-04-22 13:10:00|32819.6|32799.6|32821.8|32801.8|32837.4|32817.4|32814.7|32794.7|638
1587561300000|2020-04-22 13:15:00|32821.9|32801.9|32804.8|32784.8|32823.6|32803.6|32803.3|32783.3|727
1587561600000|2020-04-22 13:20:00|32804.9|32784.9|32803.9|32783.9|32810.7|32790.7|32795.2|32775.2|650
1587561900000|2020-04-22 13:25:00|32804.1|32784.1|32805.8|32785.8|32810.4|32790.4|32789.4|32769.4|763
1587562200000|2020-04-22 13:30:00|32805.5|32785.5|32827.2|32807.2|32836.3|32810.2|32804.4|32782.9|765
1587562500000|2020-04-22 13:35:00|32827.6|32807.6|32823.4|32803.4|32845.7|32825.7|32821.8|32801.8|724
1587562800000|2020-04-22 13:40:00|32823.3|32803.3|32840.8|32820.8|32842.1|32822.1|32816.7|32796.7|708
1587563100000|2020-04-22 13:45:00|32839.7|32819.7|32856.9|32836.9|32856.9|32836.9|32832|32812|659
1587563400000|2020-04-22 13:50:00|32857|32837|32894.5|32874.5|32899.8|32874.5|32854.4|32832.3|777
1587563700000|2020-04-22 13:55:00|32891.3|32871.3|32896.4|32876.4|32919.6|32878.7|32886.6|32836.6|846
1587564000000|2020-04-22 14:00:00|32896.3|32876.3|32879.7|32829.7|32911.2|32877.6|32875.2|32829.5|883
1587564300000|2020-04-22 14:05:00|32874.4|32824.4|32835|32785|32884.4|32834.4|32818.5|32755.9|1012
1587564600000|2020-04-22 14:10:00|32832.3|32782.3|32820.1|32800.1|32853.3|32805.4|32818.6|32737.4|1031
1587564900000|2020-04-22 14:15:00|32820.4|32800.4|32851.3|32831.3|32866.8|32831.3|32810.1|32775.2|1016
1587565200000|2020-04-22 14:20:00|32850.5|32830.5|32892.9|32842.9|32909.2|32882.3|32850.5|32817.1|947
1587565500000|2020-04-22 14:25:00|32891.5|32841.5|32876.4|32856.4|32913.2|32882.8|32869|32836.5|1007
1587565800000|2020-04-22 14:30:00|32875.4|32855.4|32882.2|32862.2|32905.8|32872.7|32872.8|32839.2|993
1587566100000|2020-04-22 14:35:00|32882.8|32862.8|32892|32872|32907.6|32873.6|32867.1|32833.1|934
1587566400000|2020-04-22 14:40:00|32889.4|32869.4|32916.1|32866.1|32916.2|32872.3|32862.7|32829.3|918
1587566700000|2020-04-22 14:45:00|32916.3|32866.3|32932.1|32882.1|32948.9|32909.7|32913.4|32863.4|1004
1587567000000|2020-04-22 14:50:00|32933.1|32883.1|32927.6|32877.6|32941.1|32898.3|32899.8|32865.9|1039
1587567300000|2020-04-22 14:55:00|32925.5|32875.5|32957.6|32937.6|32968.7|32948.7|32920.1|32873.6|999
1587567600000|2020-04-22 15:00:00|32959.4|32939.4|33033.9|32983.9|33059.3|33009.3|32955.9|32935.9|936
1587567900000|2020-04-22 15:05:00|33031.8|32981.8|33029.2|33009.2|33038.8|33010.8|32992.3|32959.5|911
1587568200000|2020-04-22 15:10:00|33028.9|33008.9|33056.1|33036.1|33067.1|33039.5|33019.9|32989.4|844
1587568500000|2020-04-22 15:15:00|33057|33037|33011.8|32991.8|33064.2|33044.2|33006.1|32972.6|859
1587568800000|2020-04-22 15:20:00|33011.6|32991.6|33032.3|33012.3|33038.5|33018.5|33009.6|32989.6|790
1587569100000|2020-04-22 15:25:00|33032.4|33012.4|33035.4|33015.4|33049.2|33016.6|33015.1|32995.1|887
1587569400000|2020-04-22 15:30:00|33035|33015|33031.8|32980|33036.2|33016.2|32997.7|32938.7|895
1587569700000|2020-04-22 15:35:00|33032.3|32981.4|33038.9|32988.9|33039.1|32989.1|32972.7|32882|985
1587570000000|2020-04-22 15:40:00|33037.1|32987.1|33011.5|32951.9|33042.8|32992.8|32985.5|32906.9|858
1587570300000|2020-04-22 15:45:00|33010|32951.5|33007.8|32957.8|33029.5|32972.4|33001.6|32920.7|793
1587570600000|2020-04-22 15:50:00|33008.3|32958.3|33013.4|32963.4|33022.4|32973.7|32992.3|32953.6|692
1587570900000|2020-04-22 15:55:00|33013.3|32963.3|33021.8|32971.8|33041.1|32991.1|33012.5|32962.5|804
1587571200000|2020-04-22 16:00:00|33022.5|32972.5|33032.6|32982.6|33032.9|32982.9|33019.2|32969.2|651
1587571500000|2020-04-22 16:05:00|33032|32982|33045.9|32995.9|33049|32999|33024.1|32974.1|603
1587571800000|2020-04-22 16:10:00|33045.5|32995.5|33042.9|32992.9|33050.8|33011.9|33027|32985.8|639
1587572100000|2020-04-22 16:15:00|33043.2|32993.2|33063.2|33013.2|33063.5|33028|33024.8|32990.1|537
1587572400000|2020-04-22 16:20:00|33063.5|33013.5|33064.4|33014.4|33065.9|33030.9|33041.4|33008.8|509
1587572700000|2020-04-22 16:25:00|33063.3|33013.3|33054.4|33034.4|33078.5|33042|33044.3|33013.3|690
1587573000000|2020-04-22 16:30:00|33056.4|33036.4|33056|33036|33074|33037.9|33048.9|33015.3|584
1587573300000|2020-04-22 16:35:00|33054.8|33034.8|33066.8|33016.8|33071.9|33037.2|33048.8|33014.7|497
1587573600000|2020-04-22 16:40:00|33066.5|33016.5|33055.7|33035.7|33075.9|33042.1|33048.8|33014|384
1587573900000|2020-04-22 16:45:00|33055.8|33035.8|33072.4|33022.4|33075.3|33043.1|33052.5|33018.2|391
1587574200000|2020-04-22 16:50:00|33073|33023|33062.7|33042.7|33085.4|33050.9|33054|33020.4|571
1587574500000|2020-04-22 16:55:00|33063|33043|33075.2|33025.2|33092.5|33055.5|33055.7|33021|708
1587574800000|2020-04-22 17:00:00|33073|33023|33075.3|33025.3|33088|33051.4|33055.2|33022.3|720
1587575100000|2020-04-22 17:05:00|33075.4|33025.4|33020|32970|33080.8|33044.2|32987.2|32954.8|680
1587575400000|2020-04-22 17:10:00|33023.9|32973.9|33006.5|32956.5|33041.2|32985.7|32970|32920.2|783
1587575700000|2020-04-22 17:15:00|33006.4|32956.4|33024.6|32974.6|33029.8|32982.2|32989.5|32952.7|623
1587576000000|2020-04-22 17:20:00|33024.8|32974.8|33014.8|32994.8|33038.2|33001.1|33006.5|32972.5|557
1587576300000|2020-04-22 17:25:00|33015.5|32995.5|33013.8|32993.8|33031|32995.5|33004.8|32972.1|464
1587576600000|2020-04-22 17:30:00|33014.3|32994.3|33033.6|33013.6|33050|33014.5|33013.8|32980|492
1587576900000|2020-04-22 17:35:00|33033.9|33013.9|33027.1|32977.1|33048.2|33014.1|33007.1|32972|664
1587577200000|2020-04-22 17:40:00|33026.8|32976.8|33028.1|32978.1|33033|32996.2|33007.1|32972.2|528
1587577500000|2020-04-22 17:45:00|33028.2|32978.2|33024.7|32974.7|33032|32994.4|33009.1|32964.4|496
1587577800000|2020-04-22 17:50:00|33026|32976|33023|32973|33033.8|32983.8|33017.1|32967.1|531
1587578100000|2020-04-22 17:55:00|33023.2|32973.2|33064.7|33000.5|33081.5|33022.6|33012.6|32961.2|784
1587578400000|2020-04-22 18:00:00|33061.1|33006.7|33032|32975.5|33087.8|33037.8|33022.1|32925.3|915
1587578700000|2020-04-22 18:05:00|33031.2|32974.9|33023|32971.9|33039.8|32980.2|33017|32962.8|600
1587579000000|2020-04-22 18:10:00|33022.9|32972.5|33036.4|32986.4|33039.7|32988.4|33021|32963.8|735
1587579300000|2020-04-22 18:15:00|33037|32987|33047.6|32996.8|33056.1|33004|33025.4|32968.1|966
1587579600000|2020-04-22 18:20:00|33046.3|32996.3|33039.4|32979.9|33052|33001.2|33020.7|32964.4|713
1587579900000|2020-04-22 18:25:00|33038.8|32980.3|33038.5|32974|33052.6|32984.4|33026.7|32960.1|651
1587580200000|2020-04-22 18:30:00|33038.8|32974.6|33028.2|32963.5|33042.4|32983.3|33022.1|32954.7|667
1587580500000|2020-04-22 18:35:00|33027.9|32960.2|33030.8|32974.7|33048.3|32985.8|33015.1|32956.2|660
1587580800000|2020-04-22 18:40:00|33030.6|32974.3|33034.2|32983.7|33048.9|32992.2|33026|32974.3|511
1587581100000|2020-04-22 18:45:00|33037|32984.6|33016.2|32966.2|33051.1|32992.5|33014.2|32958.5|628
1587581400000|2020-04-22 18:50:00|33017.3|32967.3|33013.2|32960.4|33018.4|32968.4|33001.1|32946.4|489
1587581700000|2020-04-22 18:55:00|33013.7|32959.1|33027.7|32969.9|33028.4|32974.9|33012.8|32956.4|481
1587582000000|2020-04-22 19:00:00|33027.8|32971|33025.4|32973.8|33044.9|32979.7|33012.5|32956|528
1587582300000|2020-04-22 19:05:00|33025|32972.3|33036|32977.6|33047.6|32989.4|33016.3|32963.1|508
1587582600000|2020-04-22 19:10:00|33039.4|32980.1|33033|32979.5|33055.5|32993.9|33025.2|32969.1|594
1587582900000|2020-04-22 19:15:00|33039.5|32977.4|33036.8|32981.2|33052.2|32990.7|33024.3|32970|526
1587583200000|2020-04-22 19:20:00|33037.6|32983.5|33033|32980.6|33044.4|32988|33020.7|32966.6|448
1587583500000|2020-04-22 19:25:00|33033.4|32981.1|33030.7|32974.3|33046.8|32986.3|33023.7|32966.7|543
1587583800000|2020-04-22 19:30:00|33031.3|32975.5|33018.2|32953|33037.8|32986.7|33011|32947.3|521
1587584100000|2020-04-22 19:35:00|33019.6|32954.1|33012.8|32958.9|33023.5|32970.5|33006.6|32949|432
1587584400000|2020-04-22 19:40:00|33014.2|32959.7|33005.2|32951.5|33017.5|32965.5|33002|32945.7|577
1587584700000|2020-04-22 19:45:00|33004|32952.1|33027.7|32965.6|33039.3|32971.9|33002.7|32945.8|574
1587585000000|2020-04-22 19:50:00|33027.4|32965.8|33037.2|32974.3|33046.5|32987.5|33023.5|32959|634
1587585300000|2020-04-22 19:55:00|33035.7|32976.7|33038.6|32975.8|33051.4|32990.2|33032|32970|762
1587585600000|2020-04-22 20:00:00|33039.4|32975.5|33043|32978.7|33054.7|32992.6|33034.7|32972|617
1587585900000|2020-04-22 20:05:00|33038.7|32984.5|33048.4|32983.9|33053.2|32995.9|33038.7|32977.2|397
1587586200000|2020-04-22 20:10:00|33049.8|32982.4|33043.1|32982.9|33054|32995.6|33034.7|32972.3|374
1587586500000|2020-04-22 20:15:00|33043.9|32974.7|33047.7|32988.9|33053.9|32998.3|33004.6|32952.5|532
1587586800000|2020-04-22 20:20:00|33048.1|32989.6|33049.7|32990.9|33061.9|33001|33040.5|32980.7|349
1587587100000|2020-04-22 20:25:00|33049.8|32992.9|33034.1|32968.3|33051.9|32992.9|33022.7|32963.8|398
1587587400000|2020-04-22 20:30:00|33028.7|32972.4|33022.3|32972.2|33041.5|32979.8|33021.3|32965.8|402
1587587700000|2020-04-22 20:35:00|33022.6|32972.6|33030.7|32971.6|33046.5|32979|33019|32964.3|398
1587588000000|2020-04-22 20:40:00|33028.2|32971.5|33025.3|32969.6|33038.8|32978.7|33017|32957.7|472
1587588300000|2020-04-22 20:45:00|33025.8|32968.5|33031.8|32969.3|33050.2|32982|33021|32954|542
1587588600000|2020-04-22 20:50:00|33029.8|32967.8|33027.4|32957.8|33048.3|32979.5|33021.4|32951.3|493
1587588900000|2020-04-22 20:55:00|33033.8|32962.5|33045.1|32959.6|33058.8|32967.7|33025.9|32933.6|540
1587589200000|2020-04-22 21:00:00|33039.2|32915.2|33033.7|32909.7|33045.2|32921.2|33025.1|32901.1|57
1587589500000|2020-04-22 21:05:00|33024.7|32900.7|33010.2|32886.2|33053.4|32929.4|33006.6|32882.6|82
1587589800000|2020-04-22 21:10:00|33026.9|32902.9|33021.1|32897.1|33044.8|32920.8|33007.2|32883.2|202
1587590100000|2020-04-22 21:15:00|33022.2|32898.2|33029.5|32905.5|33044.3|32920.3|33006.6|32882.6|244
1587590400000|2020-04-22 21:20:00|33029.8|32905.8|33036.3|32912.3|33037.2|32913.2|33010.7|32886.7|249
1587590700000|2020-04-22 21:25:00|33038|32914|33028.7|32904.7|33041.5|32917.5|33004.4|32880.4|140
1587591000000|2020-04-22 21:30:00|33016.6|32892.6|33047.8|32923.8|33069.4|32956|33016.6|32892.6|268
1587591300000|2020-04-22 21:35:00|33056.9|32932.9|33048.6|32924.6|33075.1|32956.1|33039.9|32915.9|223
1587591600000|2020-04-22 21:40:00|33045.4|32921.4|33047.3|32923.3|33068.2|32954.2|33033.7|32909.7|176
1587591900000|2020-04-22 21:45:00|33056|32932|33047.2|32923.2|33065.8|32941.8|33042.1|32918.1|153
1587592200000|2020-04-22 21:50:00|33047.9|32923.9|33038.9|32914.9|33061.7|32946.1|33034.9|32910.9|183
1587592500000|2020-04-22 21:55:00|33051.4|32927.4|33057|32933|33057.4|32952.9|33033.6|32909.6|149
1587592800000|2020-04-22 22:00:00|33047.3|32923.3|33054.2|32934.3|33055.9|32946.9|33037.3|32913.3|480
1587593100000|2020-04-22 22:05:00|33052.6|32944.7|33047.7|32929.8|33057.1|32948.7|33038.2|32914.2|345
1587593400000|2020-04-22 22:10:00|33045.4|32924.5|33046.1|32937.7|33059.9|32956.3|33034.3|32915.6|353
1587593700000|2020-04-22 22:15:00|33048.9|32932.9|33055.1|32931.1|33068|32955.9|33043.2|32922.3|378
1587594000000|2020-04-22 22:20:00|33056.1|32932.1|33054|32945.2|33066.8|32959.2|33043.6|32919.6|265
1587594300000|2020-04-22 22:25:00|33055.3|32955.9|33048.8|32931.9|33066.6|32959.6|33042.3|32921.3|267
1587594600000|2020-04-22 22:30:00|33050.7|32932.1|33053.6|32934.4|33064.9|32958.2|33045.8|32924|286
1587594900000|2020-04-22 22:35:00|33055.3|32933.9|33059.3|32937.7|33061.1|32958.9|33050.2|32929.9|376
1587595200000|2020-04-22 22:40:00|33058.8|32934.8|33055.4|32932.4|33062.8|32960.1|33049.9|32929.8|347
1587595500000|2020-04-22 22:45:00|33055.3|32932.7|33048.2|32940.4|33060.6|32956.6|33043.7|32925.6|261
1587595800000|2020-04-22 22:50:00|33047.7|32941.7|33043.3|32954.2|33059.9|32954.2|33043.3|32928.5|260
1587596100000|2020-04-22 22:55:00|33043.6|32952.8|33047.4|32931.9|33059.3|32957.9|33042.6|32927.8|247
1587596400000|2020-04-22 23:00:00|33044.2|32949.2|33058.8|32937.6|33061|32954.5|33043.3|32929|315
1587596700000|2020-04-22 23:05:00|33059.8|32937.8|33051.1|32952.6|33063.7|32959.8|33049.6|32935.9|355
1587597000000|2020-04-22 23:10:00|33052.3|32946.4|33056.8|32949.7|33063.3|32957.8|33050.5|32937.3|242
1587597300000|2020-04-22 23:15:00|33057.7|32948.4|33053|32949.9|33065.2|32963.9|33048.7|32942.7|266
1587597600000|2020-04-22 23:20:00|33053.5|32962.2|33056.5|32953.2|33065.5|32965.2|33047.5|32942.7|276
1587597900000|2020-04-22 23:25:00|33056.1|32957.7|33058.5|32950.1|33062.4|32962.5|33051|32947.6|378
1587598200000|2020-04-22 23:30:00|33058.6|32950.4|33064.6|32958.3|33071.3|32969.4|33052.9|32947.8|458
1587598500000|2020-04-22 23:35:00|33067|32958|33074|32974.4|33082.7|32982|33063.9|32957.2|455
1587598800000|2020-04-22 23:40:00|33074.9|32974.2|33083.1|32981.7|33088.1|32993.3|33074.2|32965.8|518
1587599100000|2020-04-22 23:45:00|33082.7|32982.3|33086.4|32978.1|33093.9|32995.1|33079.7|32974.9|438
1587599400000|2020-04-22 23:50:00|33086.9|32978.2|33095.7|32992.1|33102.2|33003.1|33082.7|32978.1|512
1587599700000|2020-04-22 23:55:00|33095.4|32992.8|33097.3|32994.8|33102.5|33004|33091.5|32986.7|316
1587600000000|2020-04-23 00:00:00|33098.6|32982.3|33082.9|32973.1|33100.1|32999.2|33081.3|32972.8|522
1587600300000|2020-04-23 00:05:00|33082.5|32973.7|33087.1|33002.8|33094.6|33021.5|33077.9|32972.1|487
1587600600000|2020-04-23 00:10:00|33086.7|33002.4|33080.9|33004.2|33092.9|33018.9|33077.5|32996.9|347
1587600900000|2020-04-23 00:15:00|33084.4|33002.2|33091|33011.9|33100.2|33019.8|33082.3|33001|455
1587601200000|2020-04-23 00:20:00|33094.2|33013.6|33097.8|33026.1|33107.5|33033.3|33086.7|33008.8|483
1587601500000|2020-04-23 00:25:00|33097.1|33027.4|33093.2|33017.8|33105|33033.9|33090|33012.8|459
1587601800000|2020-04-23 00:30:00|33094.4|33017|33093.2|33008.3|33099.3|33027.8|33079.2|33007.1|394
1587602100000|2020-04-23 00:35:00|33093.9|33007.7|33078.2|33003.3|33094.5|33021.8|33074.3|32989.6|362
1587602400000|2020-04-23 00:40:00|33078.9|33002.2|33078.7|33000.4|33097.6|33012.8|33073.9|32992.4|405
1587602700000|2020-04-23 00:45:00|33077.7|33002.2|33086.3|33004.9|33097.4|33015.5|33075.9|32991.2|393
1587603000000|2020-04-23 00:50:00|33083.4|33007.7|33104.9|33014.3|33105.4|33018.4|33077.1|32999.4|452
1587603300000|2020-04-23 00:55:00|33103|33022.2|33085.9|33007.3|33103|33022.2|33079.3|32997.9|436
1587603600000|2020-04-23 01:00:00|33089.9|33003.2|33070.1|32983.2|33095.1|33014|33068.6|32978.4|411
1587603900000|2020-04-23 01:05:00|33073.1|32980.2|33074.4|32983.2|33082.6|32998.8|33065|32977.8|360
1587604200000|2020-04-23 01:10:00|33074|32982.8|33074.8|32988.4|33081.4|32998.2|33068.7|32982|372
1587604500000|2020-04-23 01:15:00|33074.7|32988.3|33071.7|32984.9|33078.3|32995.5|33062.5|32979.6|494
1587604800000|2020-04-23 01:20:00|33071.2|32985|33063.9|32970.2|33073.2|32998.8|33058.3|32967.7|513
1587605100000|2020-04-23 01:25:00|33065.9|32969.5|33062.8|32977.1|33072|32988.7|33057.6|32966.5|504
1587605400000|2020-04-23 01:30:00|33065.6|32979.2|33065|32971.8|33069.6|32987.3|33052|32967.7|482
1587605700000|2020-04-23 01:35:00|33067.7|32977.3|33054.8|32969.7|33068.2|32982.1|33047.6|32963.4|521
1587606000000|2020-04-23 01:40:00|33055.2|32969.4|33053.2|32978.3|33062.3|32984.4|33048.2|32969.4|481
1587606300000|2020-04-23 01:45:00|33053|32978.4|33057.5|32976.9|33063.1|32985.9|33049.5|32965.8|557
1587606600000|2020-04-23 01:50:00|33060.2|32977.1|33060.4|32975.8|33061.8|32988.8|33049.5|32967.8|509
1587606900000|2020-04-23 01:55:00|33062.3|32978.4|33059.8|32975.9|33067.2|32992.9|33054|32973.5|490
1587607200000|2020-04-23 02:00:00|33059|32973.6|33067.4|32990.2|33071.4|32995.5|33053.6|32973.6|549
1587607500000|2020-04-23 02:05:00|33067.1|32984.9|33062.3|32990.8|33070.2|32995.2|33060.2|32980.5|467
1587607800000|2020-04-23 02:10:00|33063.1|32989.5|33065.3|32985.8|33069.8|32994.3|33058|32978.8|398
1587608100000|2020-04-23 02:15:00|33066.4|32983.9|33073.1|32993|33075.3|32997|33059.5|32980.6|441
1587608400000|2020-04-23 02:20:00|33073.4|32992.6|33069.5|32994|33079.5|33001.5|33065.7|32987.8|387
1587608700000|2020-04-23 02:25:00|33071.1|32992.9|33088.7|33013.3|33091.5|33019.4|33068.6|32989|471
1587609000000|2020-04-23 02:30:00|33091.9|33014.7|33080|33006.7|33091.9|33020.9|33079.7|33004|440
1587609300000|2020-04-23 02:35:00|33081.7|33004.3|33077|33000|33084.4|33014.4|33071.9|32996.5|362
1587609600000|2020-04-23 02:40:00|33075|33000.6|33086.1|33006.2|33088.1|33016.1|33071.9|32989.7|462
1587609900000|2020-04-23 02:45:00|33085.9|33006.1|33084.5|33009.9|33094|33019.8|33081.1|33000|378
1587610200000|2020-04-23 02:50:00|33084|33009.4|33078.2|33008.5|33086.7|33021.4|33076.4|33002|349
1587610500000|2020-04-23 02:55:00|33078.4|33008.3|33082.1|33006.4|33086.2|33015.9|33076.5|33001.8|408
1587610800000|2020-04-23 03:00:00|33082|33006|33084.7|33015.1|33088.9|33020.1|33076.9|33003.9|398
1587611100000|2020-04-23 03:05:00|33084.6|33015.4|33084.5|33013|33091.9|33028.5|33079.9|33007.8|354
1587611400000|2020-04-23 03:10:00|33084.7|33012.4|33088.7|33017.4|33092.6|33028.1|33083.6|33010.3|361
1587611700000|2020-04-23 03:15:00|33088.5|33018.8|33082.8|33016.6|33093.6|33027.2|33080.1|33007.6|304
1587612000000|2020-04-23 03:20:00|33083.2|33014.9|33082.7|33016.8|33089.3|33021.9|33080.8|33008.2|343
1587612300000|2020-04-23 03:25:00|33083.9|33015|33081|33012.6|33088.6|33023.6|33078.1|33004.1|351
1587612600000|2020-04-23 03:30:00|33080.9|33011.5|33082.1|33013.4|33083.9|33019.4|33077.4|33006.6|306
1587612900000|2020-04-23 03:35:00|33083.3|33011.2|33084.4|33017.8|33091.3|33023.3|33080.1|33008.6|281
1587613200000|2020-04-23 03:40:00|33083.3|33016.8|33086.8|33016|33089.8|33027.6|33077.5|33007|280
1587613500000|2020-04-23 03:45:00|33084.2|33017.7|33090.7|33018.1|33091.5|33033.2|33080.2|33013|318
1587613800000|2020-04-23 03:50:00|33091.5|33017.6|33091.9|33022.6|33093.1|33035.4|33085.4|33017.6|325
1587614100000|2020-04-23 03:55:00|33091.8|33022.5|33086.5|33022.7|33095|33032.2|33084.4|33018.4|293
1587614400000|2020-04-23 04:00:00|33086.8|33023.6|33087.2|33021.5|33091.6|33028.7|33083.9|33018.5|365
1587614700000|2020-04-23 04:05:00|33086.2|33020.7|33085.9|33018.5|33091.5|33028.5|33084|33018.5|329
1587615000000|2020-04-23 04:10:00|33086.4|33018.3|33078.5|33010.8|33088.9|33028|33074.8|33008.9|314
1587615300000|2020-04-23 04:15:00|33078.2|33012.5|33072.4|33013.1|33078.6|33016.9|33071.5|33005.4|326
1587615600000|2020-04-23 04:20:00|33072.9|33012.3|33074.7|33008.7|33078.9|33018.1|33072|33005.1|346
1587615900000|2020-04-23 04:25:00|33074.4|33006|33073.4|33010.9|33078.3|33017.5|33071.2|33004.8|361
1587616200000|2020-04-23 04:30:00|33073|33010.4|33071.7|33007.3|33076.6|33020.7|33068.4|33004.7|293
1587616500000|2020-04-23 04:35:00|33071.1|33008.6|33065.7|33004.3|33071.6|33014|33064.5|32999.3|297
1587616800000|2020-04-23 04:40:00|33065.8|33004.7|33062.1|32997.6|33066.6|33007.8|33060.2|32995.7|366
1587617100000|2020-04-23 04:45:00|33062.3|33000.4|33061.7|32997.1|33063.9|33003|33059.3|32993.5|386
1587617400000|2020-04-23 04:50:00|33063|33002.8|33065.9|32993.2|33065.9|33009.5|33059.7|32993.2|283
1587617700000|2020-04-23 04:55:00|33065.5|32998.6|33063.8|32995.7|33065.5|33005.1|33059.9|32993.2|340
1587618000000|2020-04-23 05:00:00|33062.1|32997.1|33036.8|32971.7|33062.1|33008.8|33029.7|32961.3|490
1587618300000|2020-04-23 05:05:00|33035.2|32971|33018.7|32961.2|33038.6|32971|33013.7|32944.8|618
1587618600000|2020-04-23 05:10:00|33018.1|32961.9|33002.2|32942.2|33029.1|32966.6|33001.3|32939.4|583
1587618900000|2020-04-23 05:15:00|33001.2|32942.1|33006|32936.9|33011.9|32955.9|33000.1|32936.5|505
1587619200000|2020-04-23 05:20:00|33006.2|32937.5|33002.9|32936.6|33006.8|32946.1|32997.8|32931.7|499
1587619500000|2020-04-23 05:25:00|33003.2|32936.9|33006.1|32944.8|33013|32947.7|32997.7|32930.3|570
1587619800000|2020-04-23 05:30:00|33004.3|32944.4|33006.1|32945.5|33015|32962.2|32998.9|32932.3|492
1587620100000|2020-04-23 05:35:00|33009.1|32945.8|32996.6|32941.3|33023.4|32947.4|32989.5|32933|546
1587620400000|2020-04-23 05:40:00|32997.9|32941.7|32992.7|32936.9|33004.2|32943.8|32988.6|32934.1|506
1587620700000|2020-04-23 05:45:00|32993.1|32937.8|32991.6|32930.7|33008.6|32943.7|32981.4|32925.4|446
1587621000000|2020-04-23 05:50:00|32988.7|32928|32980.7|32910.2|32989.4|32932|32971.5|32905.9|571
1587621300000|2020-04-23 05:55:00|32980.9|32910.4|32948.1|32898.1|32981.6|32920|32923.9|32889.9|454
1587621600000|2020-04-23 06:00:00|32932.1|32912.1|32949.6|32899.6|32957.3|32919.7|32930.5|32894.6|535
1587621900000|2020-04-23 06:05:00|32950|32900|32976.4|32917.4|32994.6|32932.2|32946.7|32896.7|823
1587622200000|2020-04-23 06:10:00|32977.9|32920.5|32977.3|32927.3|32992.7|32932.6|32954.4|32900.9|978
1587622500000|2020-04-23 06:15:00|32980|32930|32976|32926|32994.7|32934.8|32948.6|32898.6|780
1587622800000|2020-04-23 06:20:00|32975.8|32925.8|32975.1|32925.1|32980.9|32929.2|32969.5|32918.4|711
1587623100000|2020-04-23 06:25:00|32975.5|32925.5|32967.9|32917.9|32981.6|32930.5|32967.2|32917.2|818
1587623400000|2020-04-23 06:30:00|32968.5|32918.5|32974|32924|32982.5|32928.3|32931.7|32872.5|734
1587623700000|2020-04-23 06:35:00|32974.2|32924.2|32978.2|32928.2|32984.8|32934.8|32973.8|32923.8|634
1587624000000|2020-04-23 06:40:00|32978.3|32928.3|32979.6|32929.6|32981.7|32931.7|32973.4|32923.4|508
1587624300000|2020-04-23 06:45:00|32980.7|32930.7|33002.7|32952.7|33010.9|32960.9|32977.1|32927.1|642
1587624600000|2020-04-23 06:50:00|33005.2|32955.2|33027.9|32977.9|33043.3|32994|32995.1|32945.1|753
1587624900000|2020-04-23 06:55:00|33027.6|32977.6|33053.1|33003.1|33068.6|33023.4|33013.5|32977|751
1587625200000|2020-04-23 07:00:00|33053|33003|33058.3|33008.3|33066.4|33028.2|33029.5|32995|764
1587625500000|2020-04-23 07:05:00|33057.6|33007.6|33058.3|33038.3|33073.4|33040|33038.1|33001.7|669
1587625800000|2020-04-23 07:10:00|33059.4|33039.4|33091|33041|33099.2|33071.4|33057.1|33008.2|837
1587626100000|2020-04-23 07:15:00|33093.8|33043.8|33152.2|33132.2|33153.7|33133.7|33093.6|33043.6|906
1587626400000|2020-04-23 07:20:00|33152.7|33132.7|33172.7|33152.7|33184.3|33164.3|33148.3|33128.3|906
1587626700000|2020-04-23 07:25:00|33173.6|33153.6|33231.2|33181.2|33238.9|33198.7|33172.1|33147.5|866
1587627000000|2020-04-23 07:30:00|33230.3|33180.3|33220.1|33170.1|33246.7|33196.7|33192.4|33159.6|821
1587627300000|2020-04-23 07:35:00|33220.6|33170.6|33226.6|33176.6|33227.7|33190.4|33192.4|33161.1|736
1587627600000|2020-04-23 07:40:00|33226.5|33176.5|33248.3|33198.3|33255.9|33216|33206.5|33170.6|639
1587627900000|2020-04-23 07:45:00|33248.7|33198.7|33233.6|33183.6|33253.5|33216.2|33184.8|33142.5|771
1587628200000|2020-04-23 07:50:00|33235.4|33185.4|33237.7|33187.7|33247.1|33218.1|33217.2|33176.9|824
1587628500000|2020-04-23 07:55:00|33238|33188|33214.2|33164.2|33242.1|33192.1|33211.3|33161.3|744
1587628800000|2020-04-23 08:00:00|33213.8|33163.8|33195.3|33145.3|33222.3|33172.3|33187.7|33137.7|877
1587629100000|2020-04-23 08:05:00|33195.2|33145.2|33198.1|33178.1|33215.2|33182.5|33191.7|33142.7|906
1587629400000|2020-04-23 08:10:00|33198.2|33178.2|33198.3|33178.3|33222.7|33188.1|33195.6|33161.7|641
1587629700000|2020-04-23 08:15:00|33197.9|33177.9|33217.2|33167.2|33226.5|33194.4|33195.4|33163.2|724
1587630000000|2020-04-23 08:20:00|33218.5|33168.5|33185.3|33135.3|33221.2|33184.1|33167.5|33132.9|771
1587630300000|2020-04-23 08:25:00|33185|33135|33155.8|33135.8|33191.5|33149|33155.8|33118.1|734
1587630600000|2020-04-23 08:30:00|33156.5|33136.5|33172.4|33122.4|33176.2|33140.1|33149.3|33118.2|664
1587630900000|2020-04-23 08:35:00|33172.2|33122.2|33136.4|33086.4|33172.4|33136.3|33135.4|33085.4|685
1587631200000|2020-04-23 08:40:00|33136.1|33086.1|33125.1|33105.1|33155.9|33124.4|33120.8|33084|742
1587631500000|2020-04-23 08:45:00|33125.2|33105.2|33086.5|33036.5|33146.5|33115.2|33071.1|33019.8|728
1587631800000|2020-04-23 08:50:00|33086.6|33036.6|33097.3|33047.3|33104|33069|33051.7|33013.9|734
1587632100000|2020-04-23 08:55:00|33097.7|33047.7|33081.8|33061.8|33100.9|33066.5|33075.2|33041.3|612
1587632400000|2020-04-23 09:00:00|33082.5|33062.5|33099|33049|33103.3|33068.5|33072.1|33039.5|657
1587632700000|2020-04-23 09:05:00|33099.2|33049.2|33110.1|33090.1|33120|33090.1|33085.9|33048.9|676
1587633000000|2020-04-23 09:10:00|33108.5|33088.5|33182.4|33132.4|33185.5|33137|33108.5|33080.8|759
1587633300000|2020-04-23 09:15:00|33183.1|33133.1|33178.3|33158.3|33190.6|33161.5|33167.8|33129.7|592
1587633600000|2020-04-23 09:20:00|33179.8|33159.8|33175.7|33155.7|33200.6|33167|33169.6|33135.7|729
1587633900000|2020-04-23 09:25:00|33175.5|33155.5|33199|33149|33204.1|33170.1|33171.8|33136.1|702
1587634200000|2020-04-23 09:30:00|33196.1|33146.1|33184.3|33134.3|33200|33166.9|33166.9|33127.3|660
1587634500000|2020-04-23 09:35:00|33184.5|33134.5|33152|33132|33184.5|33150.3|33145.6|33110.7|674
1587634800000|2020-04-23 09:40:00|33151.7|33131.7|33168.8|33148.8|33175|33155|33151.7|33131.7|602
1587635100000|2020-04-23 09:45:00|33169|33149|33188.7|33168.7|33191.1|33171.1|33165.5|33145.5|653
1587635400000|2020-04-23 09:50:00|33188.8|33168.8|33197.1|33177.1|33208.4|33181.3|33187.2|33152.2|634
1587635700000|2020-04-23 09:55:00|33197.3|33177.3|33262.6|33212.6|33288.1|33249.9|33195.9|33175.9|809
1587636000000|2020-04-23 10:00:00|33262.7|33212.7|33259.8|33239.8|33282.3|33243.4|33249.4|33199.4|838
1587636300000|2020-04-23 10:05:00|33259|33239|33236.3|33216.3|33277.7|33240.8|33223|33173|738
1587636600000|2020-04-23 10:10:00|33236.2|33216.2|33243.7|33193.7|33264.8|33219.6|33228.2|33192.3|639
1587636900000|2020-04-23 10:15:00|33244.2|33194.2|33242.3|33192.3|33253.8|33209.8|33227|33187.9|642
1587637200000|2020-04-23 10:20:00|33242.2|33192.2|33246.4|33196.4|33250.5|33211.5|33231.5|33192.2|574
1587637500000|2020-04-23 10:25:00|33246.3|33196.3|33241.8|33191.8|33250.4|33208.7|33221|33185.8|533
1587637800000|2020-04-23 10:30:00|33241.9|33191.9|33264.4|33214.4|33267.6|33228.3|33227.8|33191.4|651
1587638100000|2020-04-23 10:35:00|33264.1|33214.1|33289.8|33239.8|33307.4|33274.5|33262.9|33212.9|850
1587638400000|2020-04-23 10:40:00|33290.5|33240.5|33272.3|33252.3|33312.8|33281.1|33269.2|33234.3|838
1587638700000|2020-04-23 10:45:00|33271.3|33251.3|33303.6|33253.6|33303.6|33255.2|33265.1|33230.4|697
1587639000000|2020-04-23 10:50:00|33304.3|33254.3|33263.2|33213.2|33308.4|33269.6|33256.8|33212|796
1587639300000|2020-04-23 10:55:00|33262.4|33212.4|33214.4|33194.4|33263.7|33224|33211.9|33176.7|871
1587639600000|2020-04-23 11:00:00|33214.6|33194.6|33200.4|33150.4|33220.5|33200.5|33175.4|33140.3|817
1587639900000|2020-04-23 11:05:00|33200.5|33150.5|33186.8|33166.8|33201.3|33172.9|33180.3|33143.8|605
1587640200000|2020-04-23 11:10:00|33187.2|33167.2|33164.9|33114.9|33192.2|33171|33155.1|33114.9|771
1587640500000|2020-04-23 11:15:00|33166.1|33116.1|33177.9|33127.9|33183.7|33146.8|33161.7|33115|743
1587640800000|2020-04-23 11:20:00|33176.3|33126.3|33192.2|33172.2|33204.7|33175.3|33168.9|33126.2|706
1587641100000|2020-04-23 11:25:00|33191.7|33171.7|33209.6|33189.6|33229.2|33199.9|33190.6|33161.9|721
1587641400000|2020-04-23 11:30:00|33209.7|33189.7|33214.9|33194.9|33223.3|33203.3|33202.3|33182.3|720
1587641700000|2020-04-23 11:35:00|33215|33195|33211.9|33191.9|33227.6|33207.6|33210|33190|645
1587642000000|2020-04-23 11:40:00|33212.3|33192.3|33205.2|33185.2|33218.9|33198.9|33202.2|33182.2|655
1587642300000|2020-04-23 11:45:00|33205.4|33185.4|33216.8|33196.8|33241.8|33212.5|33204.1|33180|622
1587642600000|2020-04-23 11:50:00|33216.7|33196.7|33222.3|33202.3|33238.6|33204.1|33207.6|33181.9|512
1587642900000|2020-04-23 11:55:00|33223.1|33203.1|33230.6|33210.6|33240|33220|33215.2|33195.2|637
1587643200000|2020-04-23 12:00:00|33230|33210|33190.4|33170.4|33235.9|33215.9|33184.7|33164.7|846
1587643500000|2020-04-23 12:05:00|33190.7|33170.7|33190.3|33170.3|33215.1|33182.3|33171.5|33136.1|929
1587643800000|2020-04-23 12:10:00|33191.2|33171.2|33198.1|33178.1|33204.7|33184.7|33180.1|33160.1|856
1587644100000|2020-04-23 12:15:00|33199.3|33179.3|33156.5|33136.5|33206|33186|33154.4|33134.4|880
1587644400000|2020-04-23 12:20:00|33155|33135|33152.2|33132.2|33158|33138|33141.7|33121.7|855
1587644700000|2020-04-23 12:25:00|33152.6|33132.6|33163.9|33113.9|33172.1|33142.6|33142.5|33102.2|758
1587645000000|2020-04-23 12:30:00|33164.2|33114.2|33143.8|33123.8|33172|33143|33135.3|33107.6|793
1587645300000|2020-04-23 12:35:00|33142.9|33122.9|33137.2|33117.2|33155.5|33135.5|33128.1|33095.8|978
1587645600000|2020-04-23 12:40:00|33138.1|33118.1|33128.8|33108.8|33163|33129.7|33127.8|33100.3|966
1587645900000|2020-04-23 12:45:00|33127.5|33107.5|33111.9|33091.9|33145.6|33110.1|33109.4|33085.9|918
1587646200000|2020-04-23 12:50:00|33111.8|33091.8|33108.3|33088.3|33113.2|33093.2|33095.9|33075.9|810
1587646500000|2020-04-23 12:55:00|33108.6|33088.6|33125.3|33105.3|33126.4|33106.4|33093.3|33073.3|903
1587646800000|2020-04-23 13:00:00|33125.1|33105.1|33117|33097|33128.6|33108.6|33108.9|33088.9|937
1587647100000|2020-04-23 13:05:00|33117.1|33097.1|33121|33101|33130.7|33110.7|33115.9|33095.9|726
1587647400000|2020-04-23 13:10:00|33121.3|33101.3|33124.4|33104.4|33132.1|33112.1|33108.6|33088.6|668
1587647700000|2020-04-23 13:15:00|33124.7|33104.7|33138.7|33118.7|33139.5|33119.5|33117.2|33097.2|632
1587648000000|2020-04-23 13:20:00|33138.5|33118.5|33115|33095|33141.4|33121.4|33113.5|33093.5|681
1587648300000|2020-04-23 13:25:00|33114.8|33094.8|33113.7|33093.7|33117.6|33097.6|33096.6|33076.6|667
1587648600000|2020-04-23 13:30:00|33114|33094|33144.3|33094.3|33162|33117.8|33108.9|33084.3|1004
1587648900000|2020-04-23 13:35:00|33144.7|33094.7|33095.5|33075.5|33146.7|33111.7|33094.4|33074.4|1041
1587649200000|2020-04-23 13:40:00|33095.4|33075.4|33126.8|33076.8|33134.4|33103.9|33095.4|33075.4|1083
1587649500000|2020-04-23 13:45:00|33127.2|33077.2|33117.6|33097.6|33137|33108.5|33113.1|33072.4|1034
1587649800000|2020-04-23 13:50:00|33117.1|33097.1|33126.4|33106.4|33139.5|33108|33114.4|33084|888
1587650100000|2020-04-23 13:55:00|33128.9|33108.9|33134.6|33084.6|33139.3|33115.9|33111.4|33073.3|832
1587650400000|2020-04-23 14:00:00|33133.8|33083.8|33148.4|33128.4|33154.1|33131.5|33080.8|33042.1|984
1587650700000|2020-04-23 14:05:00|33149.7|33129.7|33146.5|33126.5|33156|33136|33132.1|33112.1|879
1587651000000|2020-04-23 14:10:00|33145.2|33125.2|33110.7|33090.7|33163.5|33143.5|33092.9|33042.9|950
1587651300000|2020-04-23 14:15:00|33109.4|33089.4|33100.2|33080.2|33121.5|33099.3|33079.8|33046.3|980
1587651600000|2020-04-23 14:20:00|33100.1|33080.1|32990.3|32970.3|33102.7|33082.7|32986.1|32952.6|1027
1587651900000|2020-04-23 14:25:00|32989.7|32969.7|33004.8|32984.8|33023.1|32994.6|32978.1|32950.2|1039
1587652200000|2020-04-23 14:30:00|33005.4|32985.4|33012.9|32992.9|33044.9|33011.7|33000.1|32977.7|1038
1587652500000|2020-04-23 14:35:00|33013.8|32993.8|33017.9|32997.9|33035.4|33015.4|33004.3|32984.3|875
1587652800000|2020-04-23 14:40:00|33020.7|33000.7|32994.9|32944.9|33037.1|33001.6|32973.9|32923.9|980
1587653100000|2020-04-23 14:45:00|32995.8|32945.8|33038.6|33018.6|33052.2|33024.6|32991.1|32941.1|835
1587653400000|2020-04-23 14:50:00|33040.5|33020.5|33047.3|32983.7|33052.7|33028|33020.3|32977.7|947
1587653700000|2020-04-23 14:55:00|33046.7|32983.9|33080|33030|33082|33049.1|33019.1|32968.5|1060
1587654000000|2020-04-23 15:00:00|33080.8|33030.8|33085.3|33035.3|33093.5|33048.9|33044.5|33013.1|973
1587654300000|2020-04-23 15:05:00|33085.6|33035.6|33089.1|33039.1|33097.1|33063.7|33065.2|33020.4|853
1587654600000|2020-04-23 15:10:00|33089.9|33039.9|33060.9|33040.9|33098.2|33057.8|33049.5|33021.1|841
1587654900000|2020-04-23 15:15:00|33061.7|33041.7|33095.8|33075.8|33095.8|33075.8|33052.4|33017.4|866
1587655200000|2020-04-23 15:20:00|33096.1|33076.1|33008.4|32958.4|33097.5|33077.5|32971.3|32926.1|921
1587655500000|2020-04-23 15:25:00|33009|32959|32958.8|32907.4|33029.1|32966.8|32939.4|32904|964
1587655800000|2020-04-23 15:30:00|32957.6|32907.6|32981.6|32961.6|33024|32971.4|32953.3|32903.3|862
1587656100000|2020-04-23 15:35:00|32982|32962|33059.8|32993.1|33062.3|32998.9|32968.2|32948.2|900
1587656400000|2020-04-23 15:40:00|33058|32992.5|33077.3|33005.3|33082.9|33015.5|33041|32982.6|948
1587656700000|2020-04-23 15:45:00|33077|33004.6|33071.2|33051.2|33091.5|33051.2|33050.1|33002.9|886
1587657000000|2020-04-23 15:50:00|33071.6|33051.6|33049.2|33029.2|33073.2|33053.2|33044.4|33024.4|632
1587657300000|2020-04-23 15:55:00|33049.4|33029.4|33046.3|33026.3|33051.9|33031.9|33039.2|33019.2|655
1587657600000|2020-04-23 16:00:00|33046|33026|33044.3|33024.3|33049.7|33029.7|33034.1|33014.1|605
1587657900000|2020-04-23 16:05:00|33043.7|33023.7|33052.1|33032.1|33052.4|33032.4|33036.7|33016.7|609
1587658200000|2020-04-23 16:10:00|33050.9|33030.9|33055.2|33035.2|33087.4|33046.3|33041.8|33008.3|614
1587658500000|2020-04-23 16:15:00|33054.3|33034.3|33053.1|33033.1|33078.8|33043.4|33047.4|33015.1|529
1587658800000|2020-04-23 16:20:00|33052.9|33032.9|33053.3|33003.3|33061.1|33034|33037|33002.9|525
1587659100000|2020-04-23 16:25:00|33053.2|33003.2|33051.4|33001.4|33057.3|33024.5|33037.2|33000.8|427
1587659400000|2020-04-23 16:30:00|33050.9|33000.9|33038.3|33018.3|33058.6|33023.8|33035.2|33000.2|424
1587659700000|2020-04-23 16:35:00|33039|33019|33042.4|33022.4|33061.5|33026.6|33037.4|33004.1|458
1587660000000|2020-04-23 16:40:00|33042.3|33022.3|33045.9|32995.9|33056.4|33024.5|33026.5|32989.7|558
1587660300000|2020-04-23 16:45:00|33045.8|32995.8|33071.6|33021.6|33072.6|33040.6|33031.7|32989.9|900
1587660600000|2020-04-23 16:50:00|33071|33021|33068.5|33018.5|33074.7|33039.2|33050.4|33015.7|667
1587660900000|2020-04-23 16:55:00|33068.3|33018.3|33068.5|33018.5|33075|33036|33052|33013.2|620
1587661200000|2020-04-23 17:00:00|33068.4|33018.4|33081|33031|33081.2|33041.4|33054.6|33017.9|576
1587661500000|2020-04-23 17:05:00|33081.4|33031.4|33120.3|33070.3|33120.4|33081.4|33068.9|33031.4|670
1587661800000|2020-04-23 17:10:00|33120.7|33070.7|33114.4|33064.4|33129.6|33091.7|33098.3|33062.3|614
1587662100000|2020-04-23 17:15:00|33113.4|33063.4|33167.7|33117.7|33170.4|33133.2|33110.3|33060.3|889
1587662400000|2020-04-23 17:20:00|33167.8|33117.8|33179.4|33129.3|33185.6|33144.6|33150.4|33111.8|778
1587662700000|2020-04-23 17:25:00|33178.7|33128.7|33170.4|33120.4|33197.6|33147.6|33167.5|33117.5|740
1587663000000|2020-04-23 17:30:00|33173.1|33123.1|33154|33104|33174.5|33124.5|33143.5|33093.5|833
1587663300000|2020-04-23 17:35:00|33151.2|33101.2|33153.2|33103.2|33158.5|33108.5|33147.3|33097.3|649
1587663600000|2020-04-23 17:40:00|33152|33102|33165.4|33115.4|33178.9|33128.9|33145.9|33095.9|755
1587663900000|2020-04-23 17:45:00|33165.5|33115.5|33205.7|33155.7|33210.6|33160.6|33158|33108|714
1587664200000|2020-04-23 17:50:00|33205.9|33155.9|33228.1|33178.1|33238.8|33201.3|33198.4|33148.4|897
1587664500000|2020-04-23 17:55:00|33217.5|33167.5|33229.2|33179.2|33236.2|33200.8|33199.5|33162.7|912
1587664800000|2020-04-23 18:00:00|33224.4|33174.4|33217.9|33167.9|33237.3|33201.9|33182.3|33147.1|829
1587665100000|2020-04-23 18:05:00|33218.2|33168.2|33194|33174|33223.7|33190.4|33185.6|33152.2|672
1587665400000|2020-04-23 18:10:00|33194.4|33174.4|33201.1|33151.1|33210.3|33175.9|33178|33143.8|542
1587665700000|2020-04-23 18:15:00|33200.9|33150.9|33212.3|33162.3|33216.6|33168.8|33179.9|33143.2|576
1587666000000|2020-04-23 18:20:00|33212.6|33162.6|33204.1|33154.1|33214.1|33179.9|33188.9|33153|479
1587666300000|2020-04-23 18:25:00|33203.6|33153.6|33187.3|33137.3|33213.5|33175.5|33175.2|33136.9|600
1587666600000|2020-04-23 18:30:00|33186.7|33136.7|33183.4|33163.4|33203.2|33163.4|33166.4|33132.2|581
1587666900000|2020-04-23 18:35:00|33184.8|33164.8|33182.3|33162.3|33222.5|33173.4|33180.2|33146|497
1587667200000|2020-04-23 18:40:00|33182.1|33162.1|33184.3|33134.3|33199.1|33163.1|33169.1|33133.6|411
1587667500000|2020-04-23 18:45:00|33184.5|33134.5|33189.2|33139.2|33200.1|33164.5|33169.3|33133.5|523
1587667800000|2020-04-23 18:50:00|33189|33139|33180.1|33130.1|33189.4|33154|33164.6|33127.5|561
1587668100000|2020-04-23 18:55:00|33180.2|33130.2|33178.1|33128.1|33182.1|33144.6|33156.5|33121.7|570
1587668400000|2020-04-23 19:00:00|33178.2|33128.2|33179.6|33129.6|33184.7|33148.4|33154.5|33120|592
1587668700000|2020-04-23 19:05:00|33164.9|33144.9|33182.3|33132.3|33183.5|33148|33155.3|33120.2|489
1587669000000|2020-04-23 19:10:00|33182.8|33132.8|33171.2|33121.2|33183|33146.2|33155.5|33120.1|473
1587669300000|2020-04-23 19:15:00|33171.4|33121.4|33168.2|33148.2|33187.9|33149.9|33153.3|33118.9|515
1587669600000|2020-04-23 19:20:00|33184.1|33134.1|33188.7|33138.7|33198.3|33157|33165.9|33132.9|489
1587669900000|2020-04-23 19:25:00|33188.4|33138.4|33178.7|33128.7|33190.6|33154.9|33161.1|33127.2|474
1587670200000|2020-04-23 19:30:00|33178.1|33128.1|33181.9|33131.9|33186.8|33152.4|33162.8|33126.7|536
1587670500000|2020-04-23 19:35:00|33182.9|33132.9|33190.1|33140.1|33191|33153.1|33163|33128.5|524
1587670800000|2020-04-23 19:40:00|33189.8|33139.8|33194.7|33144.7|33197.3|33157.5|33171.5|33135.9|507
1587671100000|2020-04-23 19:45:00|33194.6|33144.6|33188.9|33138.9|33199.1|33162.1|33165.7|33131.5|485
1587671400000|2020-04-23 19:50:00|33188.8|33138.8|33191.7|33141.7|33195.3|33159|33170.9|33131.1|539
1587671700000|2020-04-23 19:55:00|33193.4|33143.4|33192.9|33142.9|33201.8|33168.4|33176.5|33139.6|635
1587672000000|2020-04-23 20:00:00|33193.3|33143.3|33207.7|33157.7|33209.4|33159.4|33173.8|33139|542
1587672300000|2020-04-23 20:05:00|33207.8|33157.8|33208.6|33158.6|33213.1|33174.4|33190.4|33155.2|501
1587672600000|2020-04-23 20:10:00|33208|33158|33218.4|33168.4|33232.8|33181.6|33193.3|33157.8|537
1587672900000|2020-04-23 20:15:00|33220.1|33170.1|33217|33167|33236.5|33182.5|33200.7|33164|472
1587673200000|2020-04-23 20:20:00|33220.2|33170.2|33217|33167|33228.6|33185.3|33199.9|33163.8|369
1587673500000|2020-04-23 20:25:00|33217.2|33167.2|33222.3|33172.3|33246.5|33193.1|33200.4|33164.4|647
1587673800000|2020-04-23 20:30:00|33223.2|33173.2|33207.6|33187.6|33238|33189|33206.4|33169.2|485
1587674100000|2020-04-23 20:35:00|33208.3|33188.3|33223.2|33173.2|33241.4|33191.4|33202.6|33168.7|405
1587674400000|2020-04-23 20:40:00|33223.1|33173.1|33212.1|33162.1|33232.7|33184.7|33204|33155.4|516
1587674700000|2020-04-23 20:45:00|33212.6|33162.6|33211.7|33161.7|33227.4|33175|33201.5|33151.5|529
1587675000000|2020-04-23 20:50:00|33211|33161|33204.3|33154.3|33223.4|33166.6|33204.3|33154.3|405
1587675300000|2020-04-23 20:55:00|33202.7|33152.7|33220.5|33143.6|33256.3|33159.3|33195.8|33121.1|426
1587675600000|2020-04-23 21:00:00|33213.3|33148.2|33226.1|33102.1|33230.9|33148.6|33183.3|33090.1|99
1587675900000|2020-04-23 21:05:00|33227|33103|33206.4|33088.4|33242.7|33118.7|33173.9|33082.7|251
1587676200000|2020-04-23 21:10:00|33208.2|33087.6|33204.3|33096.7|33246.9|33122.9|33204.3|33086.7|355
1587676500000|2020-04-23 21:15:00|33205.9|33091.5|33209.3|33085.3|33236.6|33112.6|33176.7|33085.2|245
1587676800000|2020-04-23 21:20:00|33209.9|33085.9|33221.6|33097.6|33232.1|33108.1|33188.2|33077.1|410
1587677100000|2020-04-23 21:25:00|33224.2|33100.2|33218.7|33094.7|33241.9|33117.9|33196.3|33086.8|269
1587677400000|2020-04-23 21:30:00|33216.9|33092.9|33190.3|33092.5|33242.5|33118.5|33177.4|33083.3|229
1587677700000|2020-04-23 21:35:00|33214|33091.3|33210.6|33086.6|33233.9|33109.9|33189.9|33081.4|185
1587678000000|2020-04-23 21:40:00|33207.7|33083.7|33205.4|33089.2|33228.1|33109|33177.4|33081.3|322
1587678300000|2020-04-23 21:45:00|33204.2|33085.7|33202.3|33078.3|33232.1|33108.1|33181.3|33077.6|390
1587678600000|2020-04-23 21:50:00|33202.7|33078.7|33213.9|33089.9|33240.7|33116.7|33189|33076.7|481
1587678900000|2020-04-23 21:55:00|33213.2|33089.2|33217.4|33093.4|33225.3|33101.9|33183.9|33081.4|351
1587679200000|2020-04-23 22:00:00|33221.7|33097.7|33201.9|33101.7|33232.8|33115.6|33183.3|33089.3|418
1587679500000|2020-04-23 22:05:00|33206.3|33096.4|33183.9|33104.1|33231.3|33115.6|33183.5|33092.1|358
1587679800000|2020-04-23 22:10:00|33191.9|33107.1|33207.6|33109.7|33233|33118|33173.1|33091.5|268
1587680100000|2020-04-23 22:15:00|33210.8|33104.2|33194|33103.6|33226.8|33124.5|33178.4|33096.8|184
1587680400000|2020-04-23 22:20:00|33196.4|33100.4|33188.4|33106.3|33226.3|33121.1|33180.3|33093.3|247
1587680700000|2020-04-23 22:25:00|33191.1|33106.9|33196.9|33104.8|33223|33123.4|33181.6|33095.7|186
1587681000000|2020-04-23 22:30:00|33192.1|33115|33185|33104.9|33227.5|33120.5|33181.5|33095.6|237
1587681300000|2020-04-23 22:35:00|33186.7|33105.2|33195.3|33098.9|33227|33117.6|33173|33090.7|239
1587681600000|2020-04-23 22:40:00|33202.3|33111.3|33179|33103|33222|33114.4|33169.7|33090.5|285
1587681900000|2020-04-23 22:45:00|33206.4|33117.9|33201.1|33099.3|33222.9|33117.9|33177|33090.7|296
1587682200000|2020-04-23 22:50:00|33204.4|33098.8|33197.1|33098.9|33222.5|33113.7|33181.8|33089.1|293
1587682500000|2020-04-23 22:55:00|33196.8|33100|33211|33104.1|33218.9|33112.1|33174.4|33090.2|246
1587682800000|2020-04-23 23:00:00|33212.6|33088.6|33208.9|33101|33221|33114.8|33181.6|33088.6|305
1587683100000|2020-04-23 23:05:00|33209.9|33116.1|33205.6|33108.8|33220.6|33119.5|33178|33091.2|314
1587683400000|2020-04-23 23:10:00|33206.1|33121.4|33215.1|33102.9|33220.4|33121.4|33175.2|33094.2|289
1587683700000|2020-04-23 23:15:00|33214.6|33104.9|33198.3|33112.6|33221.5|33124.2|33185.7|33098.8|365
1587684000000|2020-04-23 23:20:00|33195.5|33117.6|33193.4|33114.3|33211.4|33119.5|33181.4|33103.3|308
1587684300000|2020-04-23 23:25:00|33186.2|33122.6|33197.9|33114|33212|33122.6|33180.4|33106.3|238
1587684600000|2020-04-23 23:30:00|33198.8|33114.3|33196.9|33121.3|33212.3|33121.3|33186.9|33094.9|337
1587684900000|2020-04-23 23:35:00|33194.6|33120.9|33202.1|33119.8|33217.2|33123.8|33189.4|33095.2|311
1587685200000|2020-04-23 23:40:00|33205.4|33124.7|33203.9|33118.1|33223.2|33133.7|33192.4|33111.6|395
1587685500000|2020-04-23 23:45:00|33207.9|33115.3|33205.6|33119.8|33217.3|33127.1|33188|33107.8|395
1587685800000|2020-04-23 23:50:00|33199.8|33118.5|33203.3|33120|33229.2|33134.9|33191|33108|453
1587686100000|2020-04-23 23:55:00|33204.8|33122.2|33210.8|33121.2|33227.1|33135.5|33187.9|33106.6|393
1587686400000|2020-04-24 00:00:00|33192.8|33122.9|33198.2|33105.1|33228.8|33131.1|33189.7|33102.5|542
1587686700000|2020-04-24 00:05:00|33199.4|33104.8|33198.1|33113.7|33214.7|33119.8|33180.2|33098.5|536
1587687000000|2020-04-24 00:10:00|33200.6|33114|33200.5|33115.7|33218.1|33124|33188.9|33102.1|571
1587687300000|2020-04-24 00:15:00|33201.6|33117.3|33210|33129.5|33237.5|33149.1|33198.1|33114.7|787
1587687600000|2020-04-24 00:20:00|33212.1|33128.7|33209|33138|33243.2|33149|33195.2|33114.2|761
1587687900000|2020-04-24 00:25:00|33209.1|33138.1|33216.4|33134.2|33236.8|33152.5|33195.3|33123.9|655
1587688200000|2020-04-24 00:30:00|33222.1|33128.7|33216.4|33146|33230.8|33156.5|33203.2|33126.9|666
1587688500000|2020-04-24 00:35:00|33217|33142.5|33205.2|33136.1|33237.5|33154.1|33199.7|33128.6|607
1587688800000|2020-04-24 00:40:00|33205.4|33136.8|33213.7|33135.5|33226.7|33145.6|33196|33132|514
1587689100000|2020-04-24 00:45:00|33211.3|33136.7|33206.3|33139.6|33231.7|33147.1|33195.4|33128.7|700
1587689400000|2020-04-24 00:50:00|33201|33140.5|33216.1|33141.2|33242.7|33161.2|33199.1|33133|896
1587689700000|2020-04-24 00:55:00|33216.9|33141.6|33208.9|33140.1|33237.1|33153|33204.2|33127.3|762
1587690000000|2020-04-24 01:00:00|33210.5|33139.4|33216.8|33130.3|33236.8|33152.3|33198.2|33128.7|609
1587690300000|2020-04-24 01:05:00|33213.5|33131.4|33211.2|33140.2|33226.9|33151.6|33199.6|33127.6|593
1587690600000|2020-04-24 01:10:00|33211.4|33140.1|33206.6|33138|33237.3|33154|33197.2|33130.4|604
1587690900000|2020-04-24 01:15:00|33209.9|33135.7|33214.7|33142.9|33239.7|33152.6|33197.1|33127|688
1587691200000|2020-04-24 01:20:00|33217.2|33141.3|33217.1|33143|33232.9|33154.8|33199.8|33123.6|669
1587691500000|2020-04-24 01:25:00|33216.9|33142.9|33213.4|33144.3|33238.8|33160.8|33199.2|33130.4|589
1587691800000|2020-04-24 01:30:00|33223.3|33146.5|33214.8|33154.9|33243.5|33165.7|33199.8|33133.5|658
1587692100000|2020-04-24 01:35:00|33210|33156.4|33219.6|33152.9|33245.8|33166|33205|33136.4|674
1587692400000|2020-04-24 01:40:00|33220.4|33153.2|33203.7|33149.5|33242.4|33168.7|33202|33132.4|720
1587692700000|2020-04-24 01:45:00|33203.5|33149.4|33209.1|33146.8|33236.6|33163.4|33200.9|33131.1|664
1587693000000|2020-04-24 01:50:00|33208.9|33147.7|33220.9|33154.3|33238.6|33163.8|33201.3|33137.4|581
1587693300000|2020-04-24 01:55:00|33214.6|33151.3|33216.1|33156.7|33235.6|33163.4|33202|33141.5|474
1587693600000|2020-04-24 02:00:00|33216.7|33154.2|33205.8|33151.6|33231.8|33160.7|33199.2|33147.1|521
1587693900000|2020-04-24 02:05:00|33205.2|33151|33216.8|33148|33229.8|33159.5|33201|33143.1|457
1587694200000|2020-04-24 02:10:00|33218.5|33148.3|33213|33150.6|33230.8|33163.6|33203.5|33145.5|409
1587694500000|2020-04-24 02:15:00|33212.7|33150.3|33202.5|33146.9|33235|33160.7|33200.7|33136.6|393
1587694800000|2020-04-24 02:20:00|33202.2|33148.1|33217.9|33142.7|33231|33161.8|33201.4|33140.8|330
1587695100000|2020-04-24 02:25:00|33208.5|33146.6|33202.6|33149.6|33225.4|33152.6|33198.5|33139.2|404
1587695400000|2020-04-24 02:30:00|33202.5|33149.4|33215|33145.9|33227.1|33153.7|33198.8|33136.6|356
1587695700000|2020-04-24 02:35:00|33215.9|33146.7|33209.2|33141.9|33222.6|33153|33193|33131.4|454
1587696000000|2020-04-24 02:40:00|33214.4|33142.2|33202.5|33128.4|33229|33145.8|33186.3|33115|620
1587696300000|2020-04-24 02:45:00|33202.3|33127.6|33202.4|33129.2|33206.4|33136|33182.9|33122.6|491
1587696600000|2020-04-24 02:50:00|33201|33130.1|33192.1|33138.1|33227|33141.5|33186.9|33112|368
1587696900000|2020-04-24 02:55:00|33199.3|33138.9|33196.3|33138.8|33231|33142.3|33189.6|33115|406
1587697200000|2020-04-24 03:00:00|33208.2|33140.1|33198.8|33148.8|33219.5|33153.2|33192.3|33132.8|400
1587697500000|2020-04-24 03:05:00|33212.7|33151.2|33199.7|33149.7|33222.8|33162.9|33182.1|33130.8|306
1587697800000|2020-04-24 03:10:00|33207.9|33147.5|33181.9|33161.9|33211.2|33162.5|33179.5|33135.6|241
1587698100000|2020-04-24 03:15:00|33182.2|33162.2|33202.3|33146.6|33213.2|33162.6|33181.2|33135|268
1587698400000|2020-04-24 03:20:00|33197.1|33147.1|33181.7|33161.7|33216.2|33162.2|33179.5|33133.5|303
1587698700000|2020-04-24 03:25:00|33177|33157|33198.7|33148.7|33214.8|33163.5|33177|33138.2|260
1587699000000|2020-04-24 03:30:00|33206.5|33143.2|33201.6|33151.6|33215.6|33164.4|33181.6|33141.9|255
1587699300000|2020-04-24 03:35:00|33204.8|33150|33198.7|33148.7|33212.4|33165.2|33182|33143.2|280
1587699600000|2020-04-24 03:40:00|33202.2|33152.2|33204.2|33154.2|33218.9|33167.2|33183.5|33137.7|290
1587699900000|2020-04-24 03:45:00|33204.7|33154.7|33200.8|33150.8|33214.8|33167.8|33183.8|33146.2|246
1587700200000|2020-04-24 03:50:00|33200.7|33150.7|33199.2|33149.2|33213.9|33165.7|33183.9|33145.4|259
1587700500000|2020-04-24 03:55:00|33198.7|33148.7|33212.7|33154.5|33225.9|33164.4|33184.3|33146.5|382
1587700800000|2020-04-24 04:00:00|33211.1|33155.1|33215.5|33152.5|33225.9|33163.6|33202|33148.6|409
1587701100000|2020-04-24 04:05:00|33209.5|33153.8|33206.8|33150.9|33218.5|33160.8|33196.2|33143.6|379
1587701400000|2020-04-24 04:10:00|33210.5|33152.3|33205.7|33149.5|33222.3|33157.9|33197.9|33146.8|404
1587701700000|2020-04-24 04:15:00|33205.3|33149.7|33202.3|33152.3|33220.2|33157.7|33196.1|33145.4|381
1587702000000|2020-04-24 04:20:00|33202.2|33152.2|33212.5|33155.5|33225.9|33160|33195.1|33145.1|329
1587702300000|2020-04-24 04:25:00|33211.2|33155.4|33204.3|33154.3|33221.3|33159.7|33198.3|33148.3|334
1587702600000|2020-04-24 04:30:00|33205.5|33153.6|33208.4|33158.4|33219.8|33161.5|33200.8|33150|393
1587702900000|2020-04-24 04:35:00|33207.9|33157.9|33209.6|33159.6|33230.9|33166.2|33201|33151|223
1587703200000|2020-04-24 04:40:00|33216.7|33160.6|33210|33159.5|33239.2|33167.4|33204.6|33153.3|414
1587703500000|2020-04-24 04:45:00|33210.1|33160|33209.1|33159.1|33220.8|33165.7|33203.7|33153.7|304
1587703800000|2020-04-24 04:50:00|33212.8|33162.8|33210.2|33160.2|33231.1|33167.4|33202.6|33152.6|225
1587704100000|2020-04-24 04:55:00|33211|33161|33215.5|33165.5|33233.8|33176.8|33196.8|33152|407
1587704400000|2020-04-24 05:00:00|33214.5|33164.5|33218.4|33168.4|33226.5|33184.4|33197.4|33162.9|414
1587704700000|2020-04-24 05:05:00|33220.6|33170.6|33206.7|33186.7|33248|33197.4|33201|33166.3|481
1587705000000|2020-04-24 05:10:00|33223.6|33173.6|33218.9|33168.9|33244.4|33196.9|33202.3|33164|485
1587705300000|2020-04-24 05:15:00|33218.8|33168.8|33219.1|33169.1|33239.4|33189.6|33201.8|33163.1|446
1587705600000|2020-04-24 05:20:00|33220.6|33170.6|33216.8|33166.8|33240.1|33190.1|33203.2|33162.3|422
1587705900000|2020-04-24 05:25:00|33216.9|33166.9|33217.4|33167.4|33234.2|33187.1|33201.7|33163.9|421
1587706200000|2020-04-24 05:30:00|33216.3|33166.3|33219.7|33169.7|33235.7|33186|33202.8|33164.7|398
1587706500000|2020-04-24 05:35:00|33219.9|33169.9|33220|33170|33236.2|33186.6|33202|33164.6|447
1587706800000|2020-04-24 05:40:00|33220.2|33170.2|33218.5|33168.5|33238.6|33188.6|33202.5|33164.9|454
1587707100000|2020-04-24 05:45:00|33218.3|33168.3|33225.9|33175.9|33254.3|33206.5|33203.8|33162.5|564
1587707400000|2020-04-24 05:50:00|33226.2|33176.2|33206.6|33156.6|33237.2|33204.2|33202.6|33153|518
1587707700000|2020-04-24 05:55:00|33206.2|33156.2|33237.3|33170.7|33243|33176.9|33205|33155|520
1587708000000|2020-04-24 06:00:00|33240.4|33169|33208.3|33158.3|33247.5|33177.2|33200.8|33147.4|718
1587708300000|2020-04-24 06:05:00|33207.8|33157.8|33218.4|33168.4|33230.3|33173.8|33207.4|33156.2|586
1587708600000|2020-04-24 06:10:00|33218.3|33168.3|33249.5|33197.1|33274|33212.6|33217.1|33167.1|867
1587708900000|2020-04-24 06:15:00|33245.5|33195.5|33239.3|33189.3|33264.5|33207.1|33225.5|33175.5|776
1587709200000|2020-04-24 06:20:00|33239.1|33189.1|33235.3|33185.3|33243|33189.1|33229|33179|476
1587709500000|2020-04-24 06:25:00|33235.2|33185.2|33231.4|33181.4|33246.4|33196.4|33230.7|33180.6|517
1587709800000|2020-04-24 06:30:00|33231.3|33181.3|33241.3|33191.3|33245.5|33195.5|33217.3|33167.3|610
1587710100000|2020-04-24 06:35:00|33240.8|33190.8|33246.7|33196.7|33247.6|33197.6|33231.6|33181.6|619
1587710400000|2020-04-24 06:40:00|33242.7|33192.7|33261.7|33211.7|33266|33216|33241.6|33191.6|703
1587710700000|2020-04-24 06:45:00|33262.1|33212.1|33245.8|33195.8|33264.2|33217.2|33225.7|33188|705
1587711000000|2020-04-24 06:50:00|33245.6|33195.6|33277|33227|33283.3|33242.4|33242.8|33192.8|913
1587711300000|2020-04-24 06:55:00|33276.6|33226.6|33313|33263|33317.3|33263.3|33241.3|33191.3|1024
1587711600000|2020-04-24 07:00:00|33309.5|33259.5|33286.1|33236.1|33312.5|33262.5|33270.5|33220.5|956
1587711900000|2020-04-24 07:05:00|33285.9|33235.9|33322.4|33272.4|33324.6|33274.6|33269.7|33219.7|969
1587712200000|2020-04-24 07:10:00|33322.1|33272.1|33349.3|33299.3|33356.3|33306.3|33320.4|33270.4|1045
1587712500000|2020-04-24 07:15:00|33351.8|33301.8|33303.3|33253.3|33354.3|33325.5|33297.9|33247.9|726
1587712800000|2020-04-24 07:20:00|33304|33254|33281.9|33261.9|33306.1|33266.4|33271.7|33235.4|728
1587713100000|2020-04-24 07:25:00|33282.3|33262.3|33281|33261|33309.3|33275.9|33265.6|33231.4|623
1587713400000|2020-04-24 07:30:00|33281.2|33261.2|33168|33148|33281.4|33261.4|33168|33134.5|759
1587713700000|2020-04-24 07:35:00|33168.2|33148.2|33164.5|33114.5|33189.3|33156.1|33141|33091|767
1587714000000|2020-04-24 07:40:00|33164.6|33114.6|33102.2|33082.2|33170.3|33122.9|33099.4|33051.6|776
1587714300000|2020-04-24 07:45:00|33101.7|33081.7|33108.9|33088.9|33152.1|33102.1|33091.7|33070.1|737
1587714600000|2020-04-24 07:50:00|33109.4|33089.4|33126.9|33076.9|33162.7|33132|33099.1|33060.6|763
1587714900000|2020-04-24 07:55:00|33127|33077|33172.6|33110.4|33174.5|33128.9|33111.7|33065.6|801
1587715200000|2020-04-24 08:00:00|33163.5|33113.5|33170.9|33120.9|33182.3|33141.7|33156.5|33103.8|852
1587715500000|2020-04-24 08:05:00|33170.1|33120.1|33229.6|33179.6|33235.3|33185.3|33150.1|33110.7|757
1587715800000|2020-04-24 08:10:00|33231.2|33181.2|33172|33152|33231.2|33181.2|33170.4|33135.3|864
1587716100000|2020-04-24 08:15:00|33171.5|33151.5|33153.2|33103.2|33196.3|33153.5|33129.7|33079.7|806
1587716400000|2020-04-24 08:20:00|33154.2|33104.2|33145|33125|33166.5|33127.6|33135.2|33097.2|676
1587716700000|2020-04-24 08:25:00|33145.1|33125.1|33132.4|33082.4|33158.8|33125.4|33128.5|33078.5|847
1587717000000|2020-04-24 08:30:00|33131.3|33081.3|33121.1|33071.1|33141.9|33091.9|33116.3|33066.3|977
1587717300000|2020-04-24 08:35:00|33121.7|33071.7|33128.5|33078.5|33137.9|33087.9|33110.3|33060.3|867
1587717600000|2020-04-24 08:40:00|33129.4|33079.4|33124.7|33074.7|33143.2|33093.2|33111.5|33071.7|818
1587717900000|2020-04-24 08:45:00|33123.5|33073.5|33140.1|33090.1|33140.4|33090.4|33113.6|33063.6|672
1587718200000|2020-04-24 08:50:00|33140.3|33090.3|33147.6|33097.6|33148.4|33098.4|33123.7|33073.7|595
1587718500000|2020-04-24 08:55:00|33147|33097|33122.5|33102.5|33157|33119.6|33106.6|33056|776
1587718800000|2020-04-24 09:00:00|33122|33102|33154.7|33104.7|33166.7|33136.2|33121.6|33087.3|938
1587719100000|2020-04-24 09:05:00|33154.8|33104.8|33151.7|33101.7|33165.8|33115.8|33131.5|33081.5|908
1587719400000|2020-04-24 09:10:00|33152.2|33102.2|33149.9|33099.9|33157.3|33107.3|33140.2|33090.2|1111
1587719700000|2020-04-24 09:15:00|33150.2|33100.2|33107.4|33057.4|33155.5|33105.5|33088.3|33050.3|886
1587720000000|2020-04-24 09:20:00|33106.2|33056.2|33131.8|33081.8|33132.1|33082.1|33089.9|33052.3|705
1587720300000|2020-04-24 09:25:00|33132.9|33082.9|33091.3|33071.3|33136.3|33104.4|33084.1|33058|740
1587720600000|2020-04-24 09:30:00|33091.2|33071.2|33093.2|33073.2|33107.8|33081.3|33075.6|33036.4|680
1587720900000|2020-04-24 09:35:00|33093|33073|33072.4|33052.4|33103.6|33080.3|33068.1|33034.4|638
1587721200000|2020-04-24 09:40:00|33073|33053|33078|33058|33091.7|33058.6|33069.2|33040|506
1587721500000|2020-04-24 09:45:00|33077.9|33057.9|33086.4|33066.4|33094.5|33067|33073|33041|500
1587721800000|2020-04-24 09:50:00|33086.6|33066.6|33078|33058|33086.9|33066.9|33076|33056|506
1587722100000|2020-04-24 09:55:00|33077.9|33057.9|33071.5|33051.5|33087.1|33057.9|33064.8|33037.1|523
1587722400000|2020-04-24 10:00:00|33071.4|33051.4|33077.6|33057.6|33084.1|33058.6|33057.7|33031.1|525
1587722700000|2020-04-24 10:05:00|33075.4|33055.4|33083.9|33063.9|33097.9|33070|33072.6|33042|660
1587723000000|2020-04-24 10:10:00|33083.8|33063.8|33081|33061|33088.2|33068.2|33077.5|33057.5|360
1587723300000|2020-04-24 10:15:00|33080.8|33060.8|33090|33040|33096.1|33061.2|33074.6|33034.1|429
1587723600000|2020-04-24 10:20:00|33089.9|33039.9|33089.3|33039.3|33102.5|33052.5|33087.7|33037.7|499
1587723900000|2020-04-24 10:25:00|33089.2|33039.2|33074.2|33054.2|33095|33061.3|33070.3|33038.4|460
1587724200000|2020-04-24 10:30:00|33073.3|33053.3|33090.6|33040.6|33091.4|33058.3|33068.6|33032.5|481
1587724500000|2020-04-24 10:35:00|33090.5|33040.5|33037.8|32987.8|33096.3|33047.1|33033.7|32983.7|542
1587724800000|2020-04-24 10:40:00|33039.4|32989.4|32991.7|32971.7|33041.6|32992.3|32986.3|32936.3|924
1587725100000|2020-04-24 10:45:00|32991.1|32971.1|33015.7|32995.7|33039.3|33004.4|32978.3|32958.3|733
1587725400000|2020-04-24 10:50:00|33016.4|32996.4|33009.9|32989.9|33024.9|33004.9|33002|32972.6|704
1587725700000|2020-04-24 10:55:00|33009.6|32989.6|32954.6|32904.6|33020.2|33000.2|32952.6|32903|807
1587726000000|2020-04-24 11:00:00|32955.3|32905.3|32895.8|32845.8|32956.6|32906.6|32834.7|32758.5|965
1587726300000|2020-04-24 11:05:00|32895.2|32845.2|32879.3|32859.3|32911.2|32879.7|32878.4|32832.8|955
1587726600000|2020-04-24 11:10:00|32881.1|32861.1|32835.5|32815.5|32892.7|32872.7|32834.5|32808.4|832
1587726900000|2020-04-24 11:15:00|32835.6|32815.6|32805.8|32785.8|32850|32824|32795.2|32760.4|898
1587727200000|2020-04-24 11:20:00|32805.5|32785.5|32821.4|32801.4|32838.5|32804.3|32797.6|32769.2|871
1587727500000|2020-04-24 11:25:00|32821.3|32801.3|32840|32820|32841.8|32821.8|32815.4|32795.4|678
1587727800000|2020-04-24 11:30:00|32840.2|32820.2|32851.3|32831.3|32852.9|32832.9|32830.9|32810.9|788
1587728100000|2020-04-24 11:35:00|32851.7|32831.7|32859.6|32839.6|32864|32844|32847.8|32827.8|639
1587728400000|2020-04-24 11:40:00|32858.8|32838.8|32855.9|32835.9|32860.3|32840.3|32849.4|32829.4|532
1587728700000|2020-04-24 11:45:00|32854.8|32834.8|32869.2|32819.2|32879.6|32845.6|32837.5|32809.2|690
1587729000000|2020-04-24 11:50:00|32854.2|32834.2|32864.9|32844.9|32884.3|32849.6|32851.2|32816|920
1587729300000|2020-04-24 11:55:00|32864|32844|32861.4|32811.4|32887.2|32854.6|32835|32799|951
1587729600000|2020-04-24 12:00:00|32862.4|32812.4|32911.1|32861.1|32911.4|32867.5|32834.3|32800.1|906
1587729900000|2020-04-24 12:05:00|32910.4|32860.4|32927.5|32877.5|32970.8|32920.8|32899.9|32849.9|1040
1587730200000|2020-04-24 12:10:00|32926.8|32876.8|32914.4|32864.4|32938.5|32888.5|32913.9|32863.9|889
1587730500000|2020-04-24 12:15:00|32913.6|32863.6|32885.7|32865.7|32928.5|32890.5|32878.3|32828.3|1017
1587730800000|2020-04-24 12:20:00|32885.6|32865.6|32907.7|32857.7|32914.5|32866.5|32867.7|32817.7|913
1587731100000|2020-04-24 12:25:00|32909.6|32859.6|32923.6|32843.3|32927.9|32862.7|32864.9|32814.9|792
1587731400000|2020-04-24 12:30:00|32922.2|32843.4|32901.5|32846.3|32935.2|32885.2|32901.4|32843.4|896
1587731700000|2020-04-24 12:35:00|32903.8|32853.8|32902.7|32842.9|32911.9|32860|32866.9|32811|856
1587732000000|2020-04-24 12:40:00|32903|32844.5|32885.8|32823.5|32947.5|32867.4|32876.3|32809.4|927
1587732300000|2020-04-24 12:45:00|32882|32823.7|32874.7|32824.7|32889.8|32829.4|32846.7|32789|780
1587732600000|2020-04-24 12:50:00|32874.2|32824.2|32884.2|32829.6|32917.1|32864.3|32857.6|32821.6|781
1587732900000|2020-04-24 12:55:00|32885.2|32828.9|32882.8|32832.8|32915|32864.5|32858.6|32808.6|1032
1587733200000|2020-04-24 13:00:00|32881.7|32831.7|32891.3|32841.3|32900.1|32850.1|32866.5|32816.5|1095
1587733500000|2020-04-24 13:05:00|32890|32840|32893.2|32873.2|32913.3|32880|32881.3|32833.4|1001
1587733800000|2020-04-24 13:10:00|32893.8|32873.8|32905.1|32885.1|32926.2|32889.2|32890.6|32852.4|980
1587734100000|2020-04-24 13:15:00|32904.8|32884.8|32907.5|32887.5|32919.9|32888.8|32897.4|32863.3|823
1587734400000|2020-04-24 13:20:00|32908|32888|32930.5|32910.5|32943|32911|32902.3|32871.7|827
1587734700000|2020-04-24 13:25:00|32931|32911|32927.5|32907.5|32961.2|32925.3|32922.1|32893.7|832
1587735000000|2020-04-24 13:30:00|32927.8|32907.8|32909.1|32859.1|32928.6|32908.6|32893.6|32846|833
1587735300000|2020-04-24 13:35:00|32909.6|32859.6|32913.9|32863.9|32919.2|32886.9|32888.7|32849.3|971
1587735600000|2020-04-24 13:40:00|32912.4|32862.4|32946.8|32896.8|32950.3|32900.3|32878|32840.5|1056
1587735900000|2020-04-24 13:45:00|32946.6|32896.6|32994.2|32944.2|32998.4|32960|32928|32895.3|963
1587736200000|2020-04-24 13:50:00|32994.6|32944.6|32989.1|32939.1|32998.4|32960.2|32954.1|32916|907
1587736500000|2020-04-24 13:55:00|32989.7|32939.7|32952.8|32902.8|32989.7|32941.8|32924.2|32886.1|867
1587736800000|2020-04-24 14:00:00|32951.7|32901.7|32991.4|32941.4|32994.4|32957.9|32918.5|32884|1030
1587737100000|2020-04-24 14:05:00|32989.9|32939.9|32991.1|32941.1|33006.4|32971.5|32961|32931.2|1044
1587737400000|2020-04-24 14:10:00|32989.8|32939.8|32962.9|32942.9|32993.3|32946.4|32946.4|32914.5|864
1587737700000|2020-04-24 14:15:00|32964.1|32944.1|32938.1|32888.1|33006|32966.4|32916.1|32866.1|894
1587738000000|2020-04-24 14:20:00|32939.6|32889.6|32945.6|32925.6|32961.8|32928.7|32901.1|32859.1|961
1587738300000|2020-04-24 14:25:00|32943.7|32893.7|32955.6|32935.6|32973.1|32944.9|32937.2|32887.2|857
1587738600000|2020-04-24 14:30:00|32953.8|32933.8|32987|32937|32994.6|32967.1|32945.8|32905.9|870
1587738900000|2020-04-24 14:35:00|32987.9|32937.9|32972.4|32952.4|33008.6|32977.9|32958.5|32921.6|790
1587739200000|2020-04-24 14:40:00|32972.5|32952.5|32982|32962|32994.2|32974.1|32967.4|32936.3|862
1587739500000|2020-04-24 14:45:00|32977.3|32957.3|33024.4|32974.4|33036.3|32986.3|32956.9|32931.4|824
1587739800000|2020-04-24 14:50:00|33023.4|32973.4|32964.9|32914.9|33040.8|32996.5|32964.9|32913.5|979
1587740100000|2020-04-24 14:55:00|32965.7|32915.7|32972.2|32952.2|33010.6|32974.1|32951.2|32915.5|967
1587740400000|2020-04-24 15:00:00|32971.8|32951.8|32939.3|32919.3|32986.4|32952.6|32934.5|32891.4|953
1587740700000|2020-04-24 15:05:00|32939.5|32919.5|32991.3|32941.3|33039.6|32977.1|32936.7|32900.8|953
1587741000000|2020-04-24 15:10:00|32991.2|32941.2|32992.3|32942.3|33029.3|32979.3|32981.3|32931.3|1049
1587741300000|2020-04-24 15:15:00|32997.1|32947.1|33048.9|32998.9|33060|33021.8|32985.3|32935.3|874
1587741600000|2020-04-24 15:20:00|33048.6|32998.6|33049.7|32999.7|33054.6|33021.1|33020.2|32972.7|874
1587741900000|2020-04-24 15:25:00|33050.1|33000.1|33010.6|32990.6|33050.1|33012.1|33007.4|32970.3|755
1587742200000|2020-04-24 15:30:00|33010.5|32990.5|33015.1|32965.1|33034.5|33007.3|33002.6|32965.1|750
1587742500000|2020-04-24 15:35:00|33015.3|32965.3|33003.7|32953.7|33017.3|32967.3|32989.2|32924.2|877
1587742800000|2020-04-24 15:40:00|33003.5|32953.5|32987.7|32937.7|33009.4|32959.4|32982.3|32929.4|878
1587743100000|2020-04-24 15:45:00|32987.4|32937.4|32986.5|32936.5|33002.5|32964.2|32977.4|32930.4|652
1587743400000|2020-04-24 15:50:00|32986.1|32936.1|32977.8|32957.8|33001.8|32967.7|32972|32933.2|653
1587743700000|2020-04-24 15:55:00|32978|32958|33002.8|32982.8|33016.9|32982.8|32976.9|32954.1|670
1587744000000|2020-04-24 16:00:00|33015.6|32965.6|32993.1|32973.1|33018.5|32979.9|32986.8|32952.1|682
1587744300000|2020-04-24 16:05:00|32992.7|32972.7|33006|32956|33017|32978.4|32987|32949.4|646
1587744600000|2020-04-24 16:10:00|33006.2|32956.2|33023.7|32973.7|33025.1|32984.3|33002.7|32956.2|572
1587744900000|2020-04-24 16:15:00|33024|32974|33017.6|32967.6|33030.3|32988.4|33001.1|32967.6|655
1587745200000|2020-04-24 16:20:00|33016.8|32966.8|33024.1|32974.1|33034.5|32997.6|33005.8|32964.2|685
1587745500000|2020-04-24 16:25:00|33024.2|32974.2|33039.9|32989.9|33046|32996|33023|32973|656
1587745800000|2020-04-24 16:30:00|33040.3|32990.3|33039.6|32989.6|33040.8|32990.8|33026.3|32976.3|557
1587746100000|2020-04-24 16:35:00|33039.8|32989.8|33032.1|32982.1|33041.3|33004.6|33018.6|32980.1|498
1587746400000|2020-04-24 16:40:00|33031.5|32981.5|33026.1|32976.1|33036.5|32998|33007.6|32972.4|586
1587746700000|2020-04-24 16:45:00|33026.5|32976.5|33019.3|32969.3|33027.2|32991.2|32996.4|32956.6|583
1587747000000|2020-04-24 16:50:00|33018.8|32968.8|33020.2|32970.2|33021.5|32986.5|33000|32961.2|461
1587747300000|2020-04-24 16:55:00|33020.4|32970.4|33040.5|32990.5|33044.8|33005.9|33004.7|32970.2|588
1587747600000|2020-04-24 17:00:00|33040.2|32990.2|33044.9|32994.9|33051.3|33011.1|33021.5|32986.9|599
1587747900000|2020-04-24 17:05:00|33041.7|32991.7|33043|32993|33053|33010.5|33023.2|32985.9|455
1587748200000|2020-04-24 17:10:00|33043.1|32993.1|33037.7|32987.7|33047|33011.9|33025.7|32987.6|460
1587748500000|2020-04-24 17:15:00|33036.5|32986.5|33020.2|32970.2|33045.4|33008.7|32998.5|32961.2|517
1587748800000|2020-04-24 17:20:00|33019.2|32969.2|32997.5|32977.5|33019.2|32983|32996.2|32959.8|403
1587749100000|2020-04-24 17:25:00|33014.7|32964.7|33003.7|32983.7|33032.4|32992.5|32999.9|32959|460
1587749400000|2020-04-24 17:30:00|33004.2|32984.2|33008.6|32958.6|33027.2|32990.4|32992.4|32954.1|432
1587749700000|2020-04-24 17:35:00|33008.1|32958.1|33001.7|32981.7|33024.2|32981.7|32988.5|32953.5|408
1587750000000|2020-04-24 17:40:00|33001.1|32981.1|33003.5|32953.5|33020.4|32981.4|32987.4|32951.9|464
1587750300000|2020-04-24 17:45:00|33006.5|32956.5|32988.5|32968.5|33016.2|32977.7|32984.6|32949.3|464
1587750600000|2020-04-24 17:50:00|32992.3|32972.3|33008.9|32958.9|33016.5|32979.8|32989.5|32952.4|511
1587750900000|2020-04-24 17:55:00|33008.7|32958.7|32979.2|32959.2|33015.9|32979.5|32979.2|32940.5|606
1587751200000|2020-04-24 18:00:00|32978.1|32958.1|32978.2|32958.2|33005.5|32970.9|32977.1|32944.1|591
1587751500000|2020-04-24 18:05:00|32981.3|32961.3|32999.8|32949.8|33005.6|32968.8|32976.1|32940.6|487
1587751800000|2020-04-24 18:10:00|33000|32950|32991.6|32941.6|33005.9|32971.6|32973.8|32939.3|491
1587752100000|2020-04-24 18:15:00|32991.5|32941.5|32986.8|32936.8|32993.1|32959.5|32969.5|32933.9|457
1587752400000|2020-04-24 18:20:00|32986.9|32936.9|32980.4|32930.4|32988.9|32956.2|32965.4|32929.5|439
1587752700000|2020-04-24 18:25:00|32980.5|32930.5|32976.1|32926.1|32988.7|32939.1|32952.9|32917.9|590
1587753000000|2020-04-24 18:30:00|32976|32926|32975.1|32925.1|32977.5|32940.3|32946.9|32912.2|468
1587753300000|2020-04-24 18:35:00|32975.4|32925.4|32949.3|32929.3|32977.7|32940.3|32946.9|32912.5|390
1587753600000|2020-04-24 18:40:00|32949.9|32929.9|32971.3|32921.3|32973.1|32936.1|32946|32911.2|432
1587753900000|2020-04-24 18:45:00|32969.4|32919.4|32967.3|32917.3|32971.4|32930.9|32940.5|32907.3|441
1587754200000|2020-04-24 18:50:00|32967.9|32917.9|32958.3|32908.3|32968.7|32920|32929.3|32894.7|489
1587754500000|2020-04-24 18:55:00|32956.3|32906.3|32939|32919|32958|32920|32930.5|32895.9|578
1587754800000|2020-04-24 19:00:00|32939.3|32919.3|32956.9|32906.9|32961|32923.1|32935.3|32901.7|497
1587755100000|2020-04-24 19:05:00|32954.6|32904.6|32946.6|32896.6|32956.5|32919.3|32932.7|32893.7|457
1587755400000|2020-04-24 19:10:00|32946.7|32896.7|32943.9|32893.9|32951.2|32913.2|32923.9|32889|500
1587755700000|2020-04-24 19:15:00|32943.2|32893.2|32940.3|32890.3|32949.9|32911.3|32924.6|32890.3|397
1587756000000|2020-04-24 19:20:00|32940.1|32890.1|32928.8|32878.8|32947|32906.2|32915.2|32872|517
1587756300000|2020-04-24 19:25:00|32928.4|32878.4|32906.1|32886.1|32929.9|32894.8|32905.1|32870.2|553
1587756600000|2020-04-24 19:30:00|32905.8|32885.8|32916.8|32866.8|32931|32893.9|32899.9|32862.4|490
1587756900000|2020-04-24 19:35:00|32916.5|32866.5|32913.1|32863.1|32921|32883|32895.3|32856.4|504
1587757200000|2020-04-24 19:40:00|32912.1|32862.1|32897|32877|32920.7|32881.9|32892.5|32855|481
1587757500000|2020-04-24 19:45:00|32897.3|32877.3|32894.1|32844.1|32918.3|32879|32885.2|32822.7|602
1587757800000|2020-04-24 19:50:00|32894.4|32844.4|32924.4|32874.4|32927.1|32879.9|32893.2|32843.2|659
1587758100000|2020-04-24 19:55:00|32924.2|32874.2|32903.6|32853.6|32925.6|32875.6|32892.1|32851.4|628
1587758400000|2020-04-24 20:00:00|32901.9|32851.9|32899.1|32849.1|32913.3|32869.9|32885.9|32841.9|589
1587758700000|2020-04-24 20:05:00|32897.6|32847.6|32881.8|32831.8|32899.5|32854.3|32860.7|32811.3|657
1587759000000|2020-04-24 20:10:00|32882.1|32832.1|32882.7|32832.7|32897|32856.1|32866.6|32831.6|496
1587759300000|2020-04-24 20:15:00|32882.5|32832.5|32884.2|32834.2|32891.7|32851.9|32866.2|32829.6|449
1587759600000|2020-04-24 20:20:00|32883.2|32833.2|32891.5|32841.5|32892.4|32850.5|32865.6|32828.6|412
1587759900000|2020-04-24 20:25:00|32891|32841|32896.6|32846.6|32907|32855.6|32873.6|32836.5|428
1587760200000|2020-04-24 20:30:00|32895.1|32845.1|32951.4|32868.2|33000.5|32881.5|32868.5|32806.6|506
1587760500000|2020-04-24 20:35:00|32955.2|32868.3|32986.2|32865.2|32995.8|32886.8|32915.9|32854|502
1587760800000|2020-04-24 20:40:00|32989.7|32865.9|32960.5|32847.4|33005.3|32897|32896.1|32829.8|392
1587761100000|2020-04-24 20:45:00|32960.7|32847.6|32897.1|32826.1|32961.1|32861.7|32869|32802.9|277
1587761400000|2020-04-24 20:50:00|32897|32825.7|32919.1|32810|32988|32869.7|32889.9|32800.3|588
1587761700000|2020-04-24 20:55:00|32917.9|32810.3|32898.6|32774.6|32926|32819|32878.1|32754.1|464
1587931200000|2020-04-26 20:00:00|32979|32838.1|32979|32838.1|32979|32838.1|32951|32802|6
1587931500000|2020-04-26 20:05:00|32950.7|32801.7|32972.5|32832.2|32972.5|32832.2|32950.7|32801.7|2
1587931800000|2020-04-26 20:10:00|32978.5|32837.7|32979|32838.1|32979|32838.1|32964.6|32819.3|8
1587932400000|2020-04-26 20:20:00|32932.5|32783.5|32979|32838.1|32979|32838.1|32932.5|32783.5|3
1587932700000|2020-04-26 20:25:00|32989.3|32840.3|32979|32838.1|32989.3|32840.3|32979|32836.2|5
1587933300000|2020-04-26 20:35:00|32927|32778|32972.5|32832.2|32979|32838.1|32927|32778|13
1587933600000|2020-04-26 20:40:00|32979|32838.1|32979|32838.1|32979|32838.1|32932.5|32783.5|11
1587933900000|2020-04-26 20:45:00|32987.5|32838.5|32988|32839|32988|32839|32979|32838|32
1587934200000|2020-04-26 20:50:00|32979|32838.1|32985.5|32838|32988|32839|32979|32835.4|44
1587934500000|2020-04-26 20:55:00|32987.5|32838.5|32987.5|32838.5|32987.5|32838.5|32979|32838|30
1587934800000|2020-04-26 21:00:00|32988|32839|32987.6|32838.6|32988|32839|32934|32785|66
1587935100000|2020-04-26 21:05:00|32979.6|32830.6|32987.2|32838.2|32988|32839|32933|32784|100
1587935400000|2020-04-26 21:10:00|32987.5|32838.5|32933.5|32784.5|32987.5|32838.5|32933.5|32784.5|80
1587935700000|2020-04-26 21:15:00|32934|32785|32986.6|32837.6|32990.7|32844|32934|32785|111
1587936000000|2020-04-26 21:20:00|32986.9|32837.9|32977.9|32830.7|33018.4|32869.4|32935.5|32786.5|93
1587936300000|2020-04-26 21:25:00|32983|32841|32991|32842|33018.5|32869.5|32938.5|32789.5|95
1587936600000|2020-04-26 21:30:00|32938.5|32789.5|32990.2|32843.8|33015.7|32866.7|32938.5|32789.5|124
1587936900000|2020-04-26 21:35:00|32990|32844|32989.9|32844|33002.2|32853.2|32976.6|32832.1|61
1587937200000|2020-04-26 21:40:00|32989.7|32843.4|32981|32841|33015.6|32866.6|32937|32788|144
1587937500000|2020-04-26 21:45:00|32964.5|32815.5|32978.6|32831.8|32990|32844.2|32937|32788|206
1587937800000|2020-04-26 21:50:00|32978.7|32831.9|32979.5|32832.2|32987|32838|32971.3|32824|85
1587938100000|2020-04-26 21:55:00|32977.7|32830|32981.8|32840.1|33009.1|32860.1|32933|32784|107
1587938400000|2020-04-26 22:00:00|32984.9|32836.9|32985.2|32844.3|32996.5|32847.5|32936.5|32787.5|301
1587938700000|2020-04-26 22:05:00|32983.3|32834.3|32983.7|32841.8|32997.4|32849.8|32941|32792|326
1587939000000|2020-04-26 22:10:00|32986.2|32840.6|32973.7|32832.5|32993.6|32846.9|32936.5|32787.5|296
1587939300000|2020-04-26 22:15:00|32976.7|32829.9|32982.3|32844.1|32996.7|32847.7|32937.5|32788.5|300
1587939600000|2020-04-26 22:20:00|32982.4|32841.6|32957.9|32808.9|32994.6|32846.9|32919|32770|221
1587939900000|2020-04-26 22:25:00|32975.2|32843.7|32978.9|32829.9|32994.1|32845.9|32917.5|32768.5|279
1587940200000|2020-04-26 22:30:00|32972.7|32823.7|32973.5|32839.7|32999.9|32853.5|32908.5|32759.5|322
1587940500000|2020-04-26 22:35:00|32979|32838.4|33005.9|32864.9|33014.2|32865.6|32944.5|32795.5|272
1587940800000|2020-04-26 22:40:00|32999.3|32859.3|33002.2|32853.2|33014.5|32865.6|32956.9|32807.9|310
1587941100000|2020-04-26 22:45:00|33009.1|32860.1|32995.7|32858.9|33015.3|32866.3|32958|32809|249
1587941400000|2020-04-26 22:50:00|33000.7|32854.9|32987.5|32851.2|33011|32863.7|32954.8|32805.8|256
1587941700000|2020-04-26 22:55:00|33004.7|32855.7|33003.7|32860.4|33012.4|32864.8|32953.4|32804.4|178
1587942000000|2020-04-26 23:00:00|33003|32861|33005|32856|33017.7|32868.7|32951.3|32802.3|194
1587942300000|2020-04-26 23:05:00|32999.7|32850.7|33001.6|32855|33007.7|32858.7|32998.1|32849.1|169
1587942600000|2020-04-26 23:10:00|33001|32851.8|32988.9|32864.9|33001.1|32865|32972.3|32841.9|203
1587942900000|2020-04-26 23:15:00|32991.1|32867.1|32989.1|32865.1|32992.5|32868.5|32979.7|32855.7|149
1587943200000|2020-04-26 23:20:00|32989.5|32865.5|32990.6|32866.6|32994|32870|32984.3|32860.3|172
1587943500000|2020-04-26 23:25:00|32985.3|32865.2|32990.8|32866.8|32995.3|32871.3|32984.4|32860.6|217
1587943800000|2020-04-26 23:30:00|32991.3|32867.3|32991.4|32867.4|32993.5|32869.5|32984.4|32863|180
1587944100000|2020-04-26 23:35:00|32990.3|32866.3|32992.6|32868.6|32993.9|32869.9|32986|32863.6|160
1587944400000|2020-04-26 23:40:00|32992.2|32868.2|32990.1|32866.1|32994.5|32870.5|32984.7|32863.4|170
1587944700000|2020-04-26 23:45:00|32988.9|32864.9|32996.8|32872.8|32998.6|32874.6|32985.4|32863.8|174
1587945000000|2020-04-26 23:50:00|32996.4|32872.4|32982.3|32858.3|32997.3|32873.3|32980.3|32856.3|160
1587945300000|2020-04-26 23:55:00|32982.4|32858.4|32984.2|32860.2|32988.6|32864.6|32977.4|32856.5|203
1587945600000|2020-04-27 00:00:00|32984.4|32860.4|32986.9|32877.2|32999.5|32880.1|32967.9|32852.8|286
1587945900000|2020-04-27 00:05:00|32990.4|32875.9|32983.3|32877.6|32997.3|32880.3|32981.7|32864.6|202
1587946200000|2020-04-27 00:10:00|32985.7|32872.8|32995.8|32877.5|33001.4|32888|32981.4|32865.5|269
1587946500000|2020-04-27 00:15:00|32996.8|32874.5|33002.6|32881.2|33006.1|32893.3|32988.5|32874.2|217
1587946800000|2020-04-27 00:20:00|33005.4|32881.4|32991.6|32880.9|33006|32887.6|32984.1|32876.2|200
1587947100000|2020-04-27 00:25:00|33001|32878|32985|32886|33004|32888|32981.2|32875.9|238
1587947400000|2020-04-27 00:30:00|32985.2|32884.1|32994|32888|33005|32898.4|32981.5|32882.1|254
1587947700000|2020-04-27 00:35:00|32995.9|32888.6|32996.4|32892.3|33005.9|32898.9|32988.3|32884.1|229
1587948000000|2020-04-27 00:40:00|32998.9|32891.2|32997.1|32890.7|33003.6|32899.8|32988|32888.1|209
1587948300000|2020-04-27 00:45:00|33000.6|32889.3|32984.8|32890.1|33001.9|32900.1|32981.9|32878.6|271
1587948600000|2020-04-27 00:50:00|32982.1|32892.5|32998.6|32889.6|33001.4|32892.5|32981.9|32878|281
1587948900000|2020-04-27 00:55:00|32999.5|32888.9|32979.8|32876.8|32999.5|32892.1|32975.6|32875.1|364
1587949200000|2020-04-27 01:00:00|32982|32875.8|32982|32872.4|32984|32877.2|32964.4|32865.3|336
1587949500000|2020-04-27 01:05:00|32981.9|32872.3|32968.6|32868.6|32985.7|32880.9|32958.9|32864|298
1587949800000|2020-04-27 01:10:00|32965.2|32868.7|32961.1|32874.1|32976.3|32876.1|32954.7|32861.7|291
1587950100000|2020-04-27 01:15:00|32968.9|32869.7|32947.1|32862.4|32971.4|32874.9|32940.4|32837|354
1587950400000|2020-04-27 01:20:00|32948.9|32860.5|32949.2|32860.6|32962.2|32861.5|32947.1|32845|267
1587950700000|2020-04-27 01:25:00|32949.1|32857.7|32869.3|32819.3|32955.8|32863|32865.1|32777|404
1587951000000|2020-04-27 01:30:00|32870|32820|32861.1|32811.1|32873.5|32822.6|32838|32745|582
1587951300000|2020-04-27 01:35:00|32860.9|32810.9|32860.9|32810.9|32874.7|32821.3|32856.1|32765|454
1587951600000|2020-04-27 01:40:00|32860.7|32810.7|32862.2|32812.2|32866.9|32816.7|32847|32754|463
1587951900000|2020-04-27 01:45:00|32863.8|32813.8|32840.5|32820.5|32869.1|32829.3|32838.4|32788.3|387
1587952200000|2020-04-27 01:50:00|32840.6|32820.6|32836|32816|32858.9|32825.2|32835.5|32802|305
1587952500000|2020-04-27 01:55:00|32835.7|32815.7|32841.1|32821.1|32853.3|32823.4|32833.5|32803.1|331
1587952800000|2020-04-27 02:00:00|32841.6|32821.6|32841|32821|32852.9|32822|32834.2|32802.9|301
1587953100000|2020-04-27 02:05:00|32840.4|32820.4|32836.6|32816.6|32848|32821.4|32832|32797.8|343
1587953400000|2020-04-27 02:10:00|32836.7|32816.7|32836|32816|32844.7|32824.7|32834|32814|373
1587953700000|2020-04-27 02:15:00|32835.5|32815.5|32837.8|32817.8|32841.7|32821.7|32831.7|32811.7|242
1587954000000|2020-04-27 02:20:00|32837.9|32817.9|32837.9|32817.9|32855.8|32822.5|32837.4|32800.5|174
1587954300000|2020-04-27 02:25:00|32837.3|32817.3|32846.2|32826.2|32846.2|32826.2|32837.3|32817.3|216
1587954600000|2020-04-27 02:30:00|32844.7|32824.7|32840.5|32820.5|32848.4|32828.4|32840.4|32820.4|191
1587954900000|2020-04-27 02:35:00|32840.3|32820.3|32844.7|32824.7|32860|32826.2|32837.1|32810|258
1587955200000|2020-04-27 02:40:00|32844.2|32824.2|32843.2|32823.2|32846.6|32826.6|32841.1|32821.1|232
1587955500000|2020-04-27 02:45:00|32842.8|32822.8|32848.1|32828.1|32848.8|32828.8|32840.3|32820.3|216
1587955800000|2020-04-27 02:50:00|32847.9|32827.9|32847.6|32827.6|32852.1|32832.1|32845.4|32825.4|199
1587956100000|2020-04-27 02:55:00|32847.3|32827.3|32847.3|32827.3|32865|32834.1|32847|32812|216
1587956400000|2020-04-27 03:00:00|32847.4|32827.4|32854.6|32834.6|32854.6|32834.6|32844.5|32824.5|231
1587956700000|2020-04-27 03:05:00|32851.4|32831.4|32852.2|32832.2|32867.5|32835.9|32851.1|32817.5|249
1587957000000|2020-04-27 03:10:00|32852.1|32832.1|32843.4|32823.4|32869|32833.3|32842.9|32809|341
1587957300000|2020-04-27 03:15:00|32843.3|32823.3|32844.3|32824.3|32847.3|32827.3|32840.7|32820.7|296
1587957600000|2020-04-27 03:20:00|32844.2|32824.2|32839.5|32819.5|32844.6|32824.6|32838.2|32818.2|216
1587957900000|2020-04-27 03:25:00|32839.3|32819.3|32833.8|32813.8|32840.5|32820.5|32833.8|32813.8|224
1587958200000|2020-04-27 03:30:00|32833.6|32813.6|32827.5|32807.5|32834.5|32814.5|32820.3|32800.3|293
1587958500000|2020-04-27 03:35:00|32827.6|32807.6|32826.8|32806.8|32838|32808.9|32821.9|32788|292
1587958800000|2020-04-27 03:40:00|32826.5|32806.5|32826.4|32806.4|32830.8|32810.8|32823.4|32803.4|248
1587959100000|2020-04-27 03:45:00|32827.2|32807.2|32825.4|32805.4|32828.8|32808.8|32824.2|32804.2|237
1587959400000|2020-04-27 03:50:00|32825.5|32805.5|32820|32800|32828.5|32808.5|32818.4|32798.4|257
1587959700000|2020-04-27 03:55:00|32820.1|32800.1|32817.9|32797.9|32822.3|32802.3|32814.9|32794.9|268
1587960000000|2020-04-27 04:00:00|32817.8|32797.8|32817.8|32797.8|32819.2|32799.2|32814.9|32794.9|216
1587960300000|2020-04-27 04:05:00|32817.4|32797.4|32816.1|32796.1|32820.5|32800.5|32816.1|32796.1|188
1587960600000|2020-04-27 04:10:00|32816.3|32796.3|32816.7|32796.7|32818.7|32798.7|32814.5|32794.5|168
1587960900000|2020-04-27 04:15:00|32816.3|32796.3|32815.9|32795.9|32818.1|32798.1|32814.4|32794.4|184
1587961200000|2020-04-27 04:20:00|32816|32796|32812.7|32792.7|32819.8|32799.8|32811.3|32791.3|236
1587961500000|2020-04-27 04:25:00|32812.5|32792.5|32821.7|32801.7|32833.3|32801.8|32812.4|32783.3|250
1587961800000|2020-04-27 04:30:00|32821.5|32801.5|32792.6|32772.6|32833.4|32802.8|32791.2|32763.5|349
1587962100000|2020-04-27 04:35:00|32792.8|32772.8|32778.9|32758.9|32799.1|32779.1|32776.7|32748.4|572
1587962400000|2020-04-27 04:40:00|32779.3|32759.3|32798.1|32748.1|32804.1|32765.9|32777.1|32747.5|351
1587962700000|2020-04-27 04:45:00|32799.3|32749.3|32800.2|32750.2|32801.2|32751.2|32797|32747|347
1587963000000|2020-04-27 04:50:00|32800.1|32750.1|32801|32751|32806.8|32768|32787.1|32748.8|264
1587963300000|2020-04-27 04:55:00|32800.9|32750.9|32817.4|32767.4|32818.4|32776.5|32781.9|32748.4|367
1587963600000|2020-04-27 05:00:00|32819.6|32769.6|32803.8|32753.8|32819.6|32769.6|32799.5|32749.5|405
1587963900000|2020-04-27 05:05:00|32806.1|32756.1|32800.5|32750.5|32807.3|32757.3|32784|32718|370
1587964200000|2020-04-27 05:10:00|32801.5|32751.5|32798.1|32748.1|32803.4|32753.4|32794.7|32744.7|196
1587964500000|2020-04-27 05:15:00|32798|32748|32801.1|32751.1|32803.9|32753.9|32794.7|32744.7|262
1587964800000|2020-04-27 05:20:00|32800.9|32750.9|32798.3|32748.3|32802.3|32752.3|32789|32738|257
1587965100000|2020-04-27 05:25:00|32798|32748|32782.5|32732.5|32804.4|32752|32766.3|32728.7|472
1587965400000|2020-04-27 05:30:00|32781.4|32731.4|32765.9|32745.9|32781.4|32748.6|32762.3|32731.4|336
1587965700000|2020-04-27 05:35:00|32766.1|32746.1|32768.5|32748.5|32774|32751.5|32765.7|32723|300
1587966000000|2020-04-27 05:40:00|32768.3|32748.3|32785|32765|32796.5|32765.1|32766.2|32732.8|375
1587966300000|2020-04-27 05:45:00|32784.3|32764.3|32711.4|32691.4|32836.4|32772.7|32697.7|32604|509
1587966600000|2020-04-27 05:50:00|32710.5|32690.5|32698.7|32678.7|32723.5|32695.8|32698.7|32673|303
1587966900000|2020-04-27 05:55:00|32698.6|32678.6|32703.7|32683.7|32717.5|32686.3|32688.9|32647.1|497
1587967200000|2020-04-27 06:00:00|32702.8|32682.8|32727.4|32677.4|32730.8|32684.9|32698.2|32662|655
1587967500000|2020-04-27 06:05:00|32727|32677|32684.4|32634.4|32732.3|32682.3|32677.4|32626.3|759
1587967800000|2020-04-27 06:10:00|32684.5|32634.5|32690.5|32640.5|32692.2|32642.2|32671|32621|606
1587968100000|2020-04-27 06:15:00|32691.3|32641.3|32700.6|32650.6|32704.9|32654.9|32688|32638|536
1587968400000|2020-04-27 06:20:00|32700.7|32650.7|32680.2|32630.2|32707|32664.4|32680.2|32630.2|594
1587968700000|2020-04-27 06:25:00|32679.4|32629.4|32684|32664|32702|32667.7|32671.1|32629.4|614
1587969000000|2020-04-27 06:30:00|32684.1|32664.1|32669.8|32619.8|32704.1|32666.7|32654.8|32604.8|686
1587969300000|2020-04-27 06:35:00|32668.5|32618.5|32681.4|32631.4|32683.7|32633.7|32665.9|32615.9|656
1587969600000|2020-04-27 06:40:00|32681.2|32631.2|32675.6|32625.6|32686.6|32636.6|32672.9|32622.9|639
1587969900000|2020-04-27 06:45:00|32675.1|32625.1|32673.8|32623.8|32677.4|32627.4|32665|32615|536
1587970200000|2020-04-27 06:50:00|32673.7|32623.7|32684.3|32634.3|32684.4|32634.4|32669|32619|611
1587970500000|2020-04-27 06:55:00|32684|32634|32683|32663|32701.3|32665.4|32672.5|32622.5|700
1587970800000|2020-04-27 07:00:00|32683.1|32663.1|32662.6|32642.6|32707.1|32670|32654.4|32634.4|797
1587971100000|2020-04-27 07:05:00|32662.7|32642.7|32639.9|32619.9|32694.2|32655.8|32639.8|32619.8|759
1587971400000|2020-04-27 07:10:00|32640|32620|32653.5|32603.5|32660.9|32620|32623.6|32579.9|814
1587971700000|2020-04-27 07:15:00|32652.2|32602.2|32657.8|32637.8|32671.4|32638.4|32628.3|32593|755
1587972000000|2020-04-27 07:20:00|32657.7|32637.7|32639.9|32589.9|32671|32643.4|32622.2|32585.9|719
1587972300000|2020-04-27 07:25:00|32640|32590|32643.8|32593.8|32658.1|32622|32623.2|32589.3|642
1587972600000|2020-04-27 07:30:00|32644|32594|32627.2|32607.2|32652.3|32616.7|32625.9|32588.4|660
1587972900000|2020-04-27 07:35:00|32626.5|32606.5|32645.4|32625.4|32664.3|32631.8|32626.4|32598.9|598
1587973200000|2020-04-27 07:40:00|32646.6|32626.6|32663.9|32613.9|32672.4|32639.5|32644|32609.4|673
1587973500000|2020-04-27 07:45:00|32664.4|32614.4|32654|32634|32668.6|32637.3|32638.7|32603.3|534
1587973800000|2020-04-27 07:50:00|32652.3|32632.3|32647.9|32627.9|32669.8|32639.8|32643.5|32616.8|521
1587974100000|2020-04-27 07:55:00|32647.7|32627.7|32628.5|32608.5|32655.2|32629.5|32625.5|32600.2|538
1587974400000|2020-04-27 08:00:00|32628.4|32608.4|32627.6|32607.6|32646.5|32626.5|32622.9|32602.9|700
1587974700000|2020-04-27 08:05:00|32628|32608|32629.4|32609.4|32655.3|32622.6|32625.8|32593.7|607
1587975000000|2020-04-27 08:10:00|32631.5|32611.5|32634.1|32614.1|32644.9|32617.3|32624|32592.3|571
1587975300000|2020-04-27 08:15:00|32634.4|32614.4|32636.6|32616.6|32656|32628.6|32629.6|32602.5|645
1587975600000|2020-04-27 08:20:00|32637|32617|32630.8|32610.8|32667.2|32631|32627.2|32602.1|602
1587975900000|2020-04-27 08:25:00|32630.9|32610.9|32641|32621|32656.9|32626.3|32630.2|32594.9|554
1587976200000|2020-04-27 08:30:00|32640.5|32620.5|32648.9|32628.9|32652.2|32632.2|32640.5|32620.5|528
1587976500000|2020-04-27 08:35:00|32649|32629|32632.3|32612.3|32652.4|32632.4|32631|32599.5|533
1587976800000|2020-04-27 08:40:00|32632.4|32612.4|32658.2|32638.2|32660.3|32640.3|32630.1|32610.1|558
1587977100000|2020-04-27 08:45:00|32657.9|32637.9|32661.2|32641.2|32669.7|32649.7|32653.6|32633.6|632
1587977400000|2020-04-27 08:50:00|32661.1|32641.1|32625.6|32605.6|32662.6|32642.6|32625.6|32605.6|707
1587977700000|2020-04-27 08:55:00|32626.9|32606.9|32624.3|32604.3|32630.2|32610.2|32615|32595|635
1587978000000|2020-04-27 09:00:00|32624.4|32604.4|32628.5|32608.5|32636.1|32616.1|32614|32579.7|605
1587978300000|2020-04-27 09:05:00|32628.4|32608.4|32652.2|32632.2|32654.3|32634.3|32627.7|32607.7|652
1587978600000|2020-04-27 09:10:00|32652.1|32632.1|32637.2|32617.2|32657.4|32637.4|32635.5|32615.5|562
1587978900000|2020-04-27 09:15:00|32636.1|32616.1|32625.9|32605.9|32636.9|32616.9|32616.7|32596.7|557
1587979200000|2020-04-27 09:20:00|32626|32606|32635.7|32615.7|32637.7|32617.7|32625.9|32605.9|552
1587979500000|2020-04-27 09:25:00|32635.6|32615.6|32623.4|32603.4|32636.3|32616.3|32620.9|32600.9|545
1587979800000|2020-04-27 09:30:00|32624|32604|32613.5|32593.5|32630|32610|32610.6|32572.2|585
1587980100000|2020-04-27 09:35:00|32614.5|32594.5|32620.7|32600.7|32628.4|32608.4|32612.4|32592.4|501
1587980400000|2020-04-27 09:40:00|32621|32601|32613.8|32593.8|32626|32606|32612|32592|498
1587980700000|2020-04-27 09:45:00|32612.9|32592.9|32615.8|32595.8|32619.2|32599.2|32607.9|32587.9|592
1587981000000|2020-04-27 09:50:00|32615.9|32595.9|32632.3|32612.3|32637.5|32617.5|32615.5|32595.5|533
1587981300000|2020-04-27 09:55:00|32632.2|32612.2|32700.8|32650.8|32714.8|32664.8|32617|32597|567
1587981600000|2020-04-27 10:00:00|32698.8|32648.8|32678.5|32628.5|32735.1|32697.6|32676.6|32621.4|908
1587981900000|2020-04-27 10:05:00|32679.7|32629.7|32672.7|32652.7|32703|32664.1|32668.3|32627.4|875
1587982200000|2020-04-27 10:10:00|32671.3|32651.3|32682.6|32662.6|32692.9|32667.3|32671.3|32638.7|650
1587982500000|2020-04-27 10:15:00|32682.2|32662.2|32678.2|32658.2|32685.6|32665.6|32673.2|32653.2|553
1587982800000|2020-04-27 10:20:00|32678.5|32658.5|32682.8|32662.8|32683.3|32663.3|32672.7|32652.7|554
1587983100000|2020-04-27 10:25:00|32682.6|32662.6|32677.3|32657.3|32684.8|32664.8|32676.6|32656.6|460
1587983400000|2020-04-27 10:30:00|32676.6|32656.6|32684.4|32664.4|32687.5|32667.5|32675|32655|526
1587983700000|2020-04-27 10:35:00|32684.3|32664.3|32656.2|32606.2|32694.7|32674.7|32647.9|32597.9|688
1587984000000|2020-04-27 10:40:00|32655.4|32605.4|32651.2|32601.2|32660.1|32622.3|32624.5|32585.9|736
1587984300000|2020-04-27 10:45:00|32651|32601|32636.1|32616.1|32660.5|32619.3|32629.1|32596|591
1587984600000|2020-04-27 10:50:00|32635.8|32615.8|32662.3|32612.3|32662.3|32625.8|32628.2|32593.4|504
1587984900000|2020-04-27 10:55:00|32662.1|32612.1|32657.8|32607.8|32662.1|32625.2|32624.8|32591.4|650
1587985200000|2020-04-27 11:00:00|32657.5|32607.5|32666|32616|32676.2|32637.1|32650.2|32607.1|658
1587985500000|2020-04-27 11:05:00|32666.7|32616.7|32688.6|32638.6|32691.4|32661.8|32650.9|32616.2|782
1587985800000|2020-04-27 11:10:00|32689|32639|32686.5|32636.5|32697.9|32644.3|32638.8|32601.4|933
1587986100000|2020-04-27 11:15:00|32685.6|32635.6|32649.7|32629.7|32690.6|32641|32649.6|32617.9|698
1587986400000|2020-04-27 11:20:00|32649.9|32629.9|32642.6|32622.6|32673.7|32640.8|32642.6|32609.3|633
1587986700000|2020-04-27 11:25:00|32642.7|32622.7|32694.5|32644.5|32695.6|32658.7|32641.5|32606.7|799
1587987000000|2020-04-27 11:30:00|32694.3|32644.3|32688.8|32668.8|32720.4|32673.9|32670|32632.1|767
1587987300000|2020-04-27 11:35:00|32688.1|32668.1|32690|32640|32697.6|32672.2|32674.8|32638.1|570
1587987600000|2020-04-27 11:40:00|32689.7|32639.7|32676.9|32656.9|32691.2|32659.3|32666.4|32629.5|467
1587987900000|2020-04-27 11:45:00|32677.4|32657.4|32702.1|32652.1|32718.5|32681.4|32676.3|32641.9|812
1587988200000|2020-04-27 11:50:00|32702.9|32652.9|32680.5|32660.5|32705.6|32671.1|32675.7|32650.7|550
1587988500000|2020-04-27 11:55:00|32680.8|32660.8|32653.6|32633.6|32681|32661|32651.2|32631.2|752
1587988800000|2020-04-27 12:00:00|32654.9|32634.9|32651.1|32631.1|32672.3|32650.9|32649.4|32620|748
1587989100000|2020-04-27 12:05:00|32651.6|32631.6|32682.6|32662.6|32691.8|32663.8|32643.2|32623.2|925
1587989400000|2020-04-27 12:10:00|32683.4|32663.4|32685.4|32665.4|32707.1|32671.9|32668.8|32635|921
1587989700000|2020-04-27 12:15:00|32683.4|32663.4|32682.3|32632.3|32700.6|32669.7|32666.7|32630.7|968
1587990000000|2020-04-27 12:20:00|32682.2|32632.2|32683.1|32663.1|32702.3|32668.5|32664.9|32629.3|847
1587990300000|2020-04-27 12:25:00|32682.8|32662.8|32676.2|32656.2|32687.1|32667.1|32671|32651|687
1587990600000|2020-04-27 12:30:00|32676.3|32656.3|32698.7|32678.7|32700.2|32680.2|32673.2|32653.2|674
1587990900000|2020-04-27 12:35:00|32698.1|32678.1|32727.9|32707.9|32730.6|32710.6|32696.7|32676.7|789
1587991200000|2020-04-27 12:40:00|32727.2|32707.2|32715.6|32695.6|32729.2|32709.2|32713.4|32693.4|689
1587991500000|2020-04-27 12:45:00|32715|32695|32695|32645|32738.2|32706.6|32686|32636|813
1587991800000|2020-04-27 12:50:00|32696.6|32646.6|32686.4|32636.4|32708.9|32658.9|32669.4|32627.2|935
1587992100000|2020-04-27 12:55:00|32686.1|32636.1|32671.3|32621.3|32691.4|32641.4|32671.3|32621.3|832
1587992400000|2020-04-27 13:00:00|32670|32620|32683.2|32633.2|32694|32644|32670|32620|1099
1587992700000|2020-04-27 13:05:00|32685.8|32635.8|32674.4|32624.4|32685.8|32635.8|32635|32601.4|993
1587993000000|2020-04-27 13:10:00|32674.8|32624.8|32676.1|32626.1|32686.8|32647.6|32647.3|32611.6|978
1587993300000|2020-04-27 13:15:00|32675.8|32625.8|32671.7|32621.7|32685.2|32635.2|32643|32607|827
1587993600000|2020-04-27 13:20:00|32672.8|32622.8|32680.1|32630.1|32693.1|32646.2|32656.7|32613.5|794
1587993900000|2020-04-27 13:25:00|32680|32630|32673.1|32623.1|32686.1|32647.5|32657.8|32620.7|911
1587994200000|2020-04-27 13:30:00|32671.8|32621.8|32690.8|32640.8|32692.4|32645.5|32658.1|32614.5|876
1587994500000|2020-04-27 13:35:00|32690.2|32640.2|32656.6|32606.6|32692.2|32657.3|32644.7|32594.7|1062
1587994800000|2020-04-27 13:40:00|32657|32607|32693|32643|32696.1|32656.5|32645.6|32595.6|923
1587995100000|2020-04-27 13:45:00|32694.5|32644.5|32687.7|32637.7|32699.4|32661.1|32671.9|32627.7|800
1587995400000|2020-04-27 13:50:00|32688.1|32638.1|32675.8|32655.8|32702.2|32664.6|32672.1|32633.2|818
1587995700000|2020-04-27 13:55:00|32675.9|32655.9|32702.1|32682.1|32731.6|32688.1|32672.7|32647.9|846
1587996000000|2020-04-27 14:00:00|32702.3|32682.3|32736.5|32686.5|32738.4|32702.9|32702.3|32668.7|799
1587996300000|2020-04-27 14:05:00|32737.4|32687.4|32732|32712|32748.7|32714.8|32712.7|32677.9|942
1587996600000|2020-04-27 14:10:00|32732.9|32712.9|32787.9|32737.9|32794.4|32755.7|32731.3|32696.7|906
1587996900000|2020-04-27 14:15:00|32787.6|32737.6|32780|32730|32798.2|32766.2|32769|32717.8|926
1587997200000|2020-04-27 14:20:00|32780.5|32730.5|32806.8|32756.8|32808.8|32770.2|32755.8|32714.3|891
1587997500000|2020-04-27 14:25:00|32806.3|32756.3|32800.2|32780.2|32824.2|32785.8|32783.6|32752.1|857
1587997800000|2020-04-27 14:30:00|32801|32781|32842.2|32792.2|32855.6|32820.9|32800.3|32767.7|782
1587998100000|2020-04-27 14:35:00|32841.4|32791.4|32830.1|32810.1|32851|32815.3|32817|32786.5|717
1587998400000|2020-04-27 14:40:00|32830.4|32810.4|32847.4|32827.4|32862.3|32832|32824.9|32802.8|711
1587998700000|2020-04-27 14:45:00|32847.3|32827.3|32840.5|32820.5|32876.8|32841.4|32830.9|32798.6|769
1587999000000|2020-04-27 14:50:00|32840.6|32820.6|32824.3|32774.3|32863.5|32830.1|32804.8|32770.4|868
1587999300000|2020-04-27 14:55:00|32824.5|32774.5|32819.8|32799.8|32833.8|32807|32811|32771.3|840
1587999600000|2020-04-27 15:00:00|32820.1|32800.1|32821.6|32771.6|32835.5|32803.5|32796.1|32771.1|677
1587999900000|2020-04-27 15:05:00|32826.8|32776.8|32807.2|32787.2|32833.6|32806.2|32800.1|32766.7|706
1588000200000|2020-04-27 15:10:00|32807|32787|32812|32762|32823.5|32792|32804|32755.5|948
1588000500000|2020-04-27 15:15:00|32811.8|32761.8|32804.1|32754.1|32822.6|32772.6|32800.8|32750.8|1015
1588000800000|2020-04-27 15:20:00|32803.7|32753.7|32781|32731|32820.4|32770.9|32767.4|32730.5|891
1588001100000|2020-04-27 15:25:00|32780.7|32730.7|32795.1|32731.7|32822.2|32755.7|32768.5|32710.7|959
1588001400000|2020-04-27 15:30:00|32794.7|32732.1|32806.5|32743.2|32808.6|32745.4|32763.1|32713.1|698
1588001700000|2020-04-27 15:35:00|32806.6|32743.3|32770.9|32750.9|32813.1|32753.7|32767.8|32727.6|640
1588002000000|2020-04-27 15:40:00|32771.4|32751.4|32796.7|32746.7|32842.9|32778.6|32770.9|32735.8|764
1588002300000|2020-04-27 15:45:00|32796.4|32746.4|32805.5|32755.5|32807.7|32772.4|32781.8|32742.5|526
1588002600000|2020-04-27 15:50:00|32805.9|32755.9|32794.9|32774.9|32810.9|32777.8|32786.6|32753.1|482
1588002900000|2020-04-27 15:55:00|32795|32775|32802.8|32782.8|32817.8|32783.5|32788.7|32765.7|516
1588003200000|2020-04-27 16:00:00|32802.1|32782.1|32823.7|32773.7|32828.2|32793.5|32800.5|32759.1|585
1588003500000|2020-04-27 16:05:00|32805.6|32785.6|32820|32800|32837|32802.9|32804.9|32772.7|495
1588003800000|2020-04-27 16:10:00|32820.1|32800.1|32838.6|32788.6|32846.6|32805.1|32820.1|32778|532
1588004100000|2020-04-27 16:15:00|32839.9|32789.9|32840.8|32790.8|32843.4|32804.9|32820.7|32782|505
1588004400000|2020-04-27 16:20:00|32842.2|32792.2|32860.5|32810.5|32878.9|32819.9|32822.8|32776|692
1588004700000|2020-04-27 16:25:00|32859.4|32809.4|32852.7|32802.7|32860.3|32810.3|32846.7|32796.6|703
1588005000000|2020-04-27 16:30:00|32853.2|32803.2|32857.9|32807.9|32867.2|32817.2|32851.6|32801.6|632
1588005300000|2020-04-27 16:35:00|32857.7|32807.7|32850.9|32800.9|32864.8|32814.8|32847.5|32797.5|711
1588005600000|2020-04-27 16:40:00|32852.3|32802.3|32850.7|32800.7|32857.8|32807.8|32845.6|32794.8|738
1588005900000|2020-04-27 16:45:00|32851|32801|32854|32804|32862.6|32812.6|32846.4|32793.2|741
1588006200000|2020-04-27 16:50:00|32853.7|32803.7|32855.6|32804.7|32864|32814|32849.1|32797.2|662
1588006500000|2020-04-27 16:55:00|32855.3|32805.3|32856.4|32799.6|32880.9|32830.9|32850.2|32790.8|712
1588006800000|2020-04-27 17:00:00|32855.3|32798.7|32871.3|32820.7|32879.3|32824|32840.7|32789.1|623
1588007100000|2020-04-27 17:05:00|32873.1|32817.7|32868.9|32818.9|32875.1|32825.1|32860.2|32809.8|445
1588007400000|2020-04-27 17:10:00|32868.4|32818.4|32851|32801|32871.1|32821.1|32850.3|32800.3|485
1588007700000|2020-04-27 17:15:00|32853.7|32803.7|32866.9|32816.9|32873.1|32823.1|32852.7|32802.7|466
1588008000000|2020-04-27 17:20:00|32868.8|32818.8|32868.8|32818.8|32871.3|32830.2|32849.7|32812.8|504
1588008300000|2020-04-27 17:25:00|32867|32817|32859.2|32809.2|32868.6|32818.6|32858.3|32808.3|434
1588008600000|2020-04-27 17:30:00|32859|32809|32847.6|32797.6|32862.7|32823.2|32830.7|32794.8|527
1588008900000|2020-04-27 17:35:00|32847.8|32797.8|32845.1|32795.1|32855.1|32817.2|32830.4|32795|449
1588009200000|2020-04-27 17:40:00|32845|32795|32850|32800|32855.1|32817.3|32824.5|32783.8|537
1588009500000|2020-04-27 17:45:00|32850.8|32800.8|32855.3|32805.3|32857.8|32807.8|32842.9|32792.9|540
1588009800000|2020-04-27 17:50:00|32855.7|32805.7|32851.6|32801.6|32855.7|32805.7|32846.4|32796.4|357
1588010100000|2020-04-27 17:55:00|32851.3|32801.3|32843.3|32793.3|32855.9|32805.9|32841|32791|427
1588010400000|2020-04-27 18:00:00|32843.1|32793.1|32841.9|32791.9|32847.1|32797.1|32837.1|32787.1|571
1588010700000|2020-04-27 18:05:00|32842.8|32792.8|32845.7|32795.7|32848.9|32798.9|32839.4|32789.4|386
1588011000000|2020-04-27 18:10:00|32845.9|32795.9|32841.5|32791.5|32849|32799|32838.5|32788.5|526
1588011300000|2020-04-27 18:15:00|32841.6|32791.6|32842.3|32792.3|32846.6|32802.8|32818.9|32780.3|517
1588011600000|2020-04-27 18:20:00|32843.8|32793.8|32842.7|32792.7|32850.4|32813.6|32823.1|32787.7|483
1588011900000|2020-04-27 18:25:00|32846.3|32796.3|32839.1|32789.1|32847.8|32809.6|32828.9|32787.8|466
1588012200000|2020-04-27 18:30:00|32840.9|32790.9|32839.1|32789.1|32847.5|32807.5|32827.5|32784.5|417
1588012500000|2020-04-27 18:35:00|32837.6|32787.6|32837.8|32787.8|32848.2|32812.2|32832.2|32786.8|415
1588012800000|2020-04-27 18:40:00|32838.1|32788.1|32828.4|32778.4|32842.6|32802.8|32811.1|32777.6|350
1588013100000|2020-04-27 18:45:00|32828.7|32778.7|32834.1|32784.1|32835.7|32792.7|32806.2|32768.1|498
1588013400000|2020-04-27 18:50:00|32834.3|32784.3|32825.7|32775.7|32834.4|32795.2|32810.3|32775.1|423
1588013700000|2020-04-27 18:55:00|32825.3|32775.3|32830.6|32780.6|32833|32794.5|32811.6|32775.1|454
1588014000000|2020-04-27 19:00:00|32829.9|32779.9|32835.5|32785.5|32839.1|32796.8|32814.4|32774.5|484
1588014300000|2020-04-27 19:05:00|32836.9|32786.9|32840.2|32790.2|32845|32799.3|32816.4|32778.4|433
1588014600000|2020-04-27 19:10:00|32840.1|32790.1|32832.8|32782.8|32846.2|32803.3|32817.7|32782.5|360
1588014900000|2020-04-27 19:15:00|32832.7|32782.7|32843.7|32793.7|32850.7|32806.1|32824.6|32782.4|459
1588015200000|2020-04-27 19:20:00|32844.1|32794.1|32844.7|32794.7|32848.4|32798.4|32838|32788|452
1588015500000|2020-04-27 19:25:00|32844.8|32794.8|32836.5|32786.5|32849.2|32799.2|32836.5|32786.5|413
1588015800000|2020-04-27 19:30:00|32836.8|32786.8|32835.8|32783.7|32841.5|32790.3|32828.7|32778.7|539
1588016100000|2020-04-27 19:35:00|32836.2|32782.5|32836.5|32786.5|32842|32792|32830.4|32780.2|417
1588016400000|2020-04-27 19:40:00|32840|32790|32834.4|32784.4|32843.7|32793.7|32833.3|32783.3|396
1588016700000|2020-04-27 19:45:00|32837.5|32787.5|32838.5|32788.5|32846.7|32796.7|32834.5|32784.5|467
1588017000000|2020-04-27 19:50:00|32838.1|32788.1|32830.5|32780.5|32842.9|32792.5|32827.8|32777.8|523
1588017300000|2020-04-27 19:55:00|32834.4|32784.4|32845.3|32795.3|32851.6|32800.7|32830.2|32779.8|592
1588017600000|2020-04-27 20:00:00|32848.7|32795.5|32847.9|32797.9|32860|32810|32837.6|32787.6|478
1588017900000|2020-04-27 20:05:00|32849.6|32799.6|32828|32808|32864|32813.9|32827.8|32791.6|392
1588018200000|2020-04-27 20:10:00|32828.6|32808.6|32840.8|32790.8|32851.2|32812.8|32826.5|32789.7|426
1588018500000|2020-04-27 20:15:00|32844.6|32794.6|32849.7|32799.7|32849.7|32804.9|32824.9|32789.1|285
1588018800000|2020-04-27 20:20:00|32849.5|32799.5|32846.5|32792.4|32854.8|32801.8|32835.8|32785.8|284
1588019100000|2020-04-27 20:25:00|32853.7|32792.3|32851.9|32801.9|32853.7|32801.9|32838.6|32788.6|311
1588019400000|2020-04-27 20:30:00|32850.2|32800.2|32847.6|32797.6|32853.6|32807.5|32827.5|32790.4|370
1588019700000|2020-04-27 20:35:00|32847.5|32797.5|32838.3|32788.3|32850.5|32800.5|32837.1|32787.1|327
1588020000000|2020-04-27 20:40:00|32837.9|32787.9|32838.8|32788.8|32845.3|32795.3|32834|32784|315
1588020300000|2020-04-27 20:45:00|32838.9|32788.9|32841.1|32791.1|32843.9|32793.9|32830.7|32780.7|365
1588020600000|2020-04-27 20:50:00|32841.3|32791.3|32842.7|32792.7|32848.6|32798.6|32834.5|32782.7|360
1588020900000|2020-04-27 20:55:00|32843.8|32793.8|32845.5|32781.9|32872.2|32793.8|32833.2|32749.5|402
1588021200000|2020-04-27 21:00:00|32850.2|32783.3|32858.3|32768.1|32859.5|32790.1|32839.1|32767.3|56
1588021500000|2020-04-27 21:05:00|32862.5|32738.5|32874.5|32750.5|32907.3|32784.7|32846.1|32738.1|153
1588021800000|2020-04-27 21:10:00|32851.5|32790.5|32865.4|32741.4|32889.3|32790.5|32848.9|32724.9|212
1588022100000|2020-04-27 21:15:00|32861.5|32737.5|32880.6|32756.6|32886|32778|32845.9|32721.9|191
1588022400000|2020-04-27 21:20:00|32866.6|32760.2|32879.7|32755.7|32893.2|32783.5|32849.9|32736.9|378
1588022700000|2020-04-27 21:25:00|32881.4|32757.4|32871.5|32775.6|32891.7|32787.8|32824.4|32700.4|244
1588023000000|2020-04-27 21:30:00|32881.2|32772.5|32873.1|32783.4|32893.4|32797.2|32859.3|32752.7|226
1588023300000|2020-04-27 21:35:00|32881.1|32769.9|32854.1|32787.4|32893|32805.9|32843|32751.8|302
1588023600000|2020-04-27 21:40:00|32848.7|32792.4|32863.2|32739.2|32895.5|32799.2|32848.1|32735.5|322
1588023900000|2020-04-27 21:45:00|32875|32751.4|32870.9|32753|32897.1|32784|32839.8|32740.4|441
1588024200000|2020-04-27 21:50:00|32868.8|32755.2|32849.7|32755.8|32874.5|32783.7|32832.2|32735.9|268
1588024500000|2020-04-27 21:55:00|32871.4|32759.6|32868.5|32744.5|32872.3|32783.5|32832.1|32733.8|229
1588024800000|2020-04-27 22:00:00|32861.9|32754|32877.8|32753.8|32883.3|32785.4|32849.8|32743.9|484
1588025100000|2020-04-27 22:05:00|32876.1|32755.3|32879.4|32755.4|32889.5|32798.5|32850.8|32754.7|310
1588025400000|2020-04-27 22:10:00|32855.2|32779.7|32868|32774.4|32885.8|32794.3|32852|32752.8|397
1588025700000|2020-04-27 22:15:00|32862.5|32778.9|32870.7|32775.4|32888.5|32800.8|32851.4|32754.9|390
1588026000000|2020-04-27 22:20:00|32875.4|32791.6|32850.9|32796.5|32879.8|32801.7|32846.2|32754.5|310
1588026300000|2020-04-27 22:25:00|32852.3|32792.7|32851.3|32786.4|32879.2|32798.7|32840.9|32754|196
1588026600000|2020-04-27 22:30:00|32867.5|32767.8|32847.4|32782.1|32886.8|32797.6|32845.7|32753.4|277
1588026900000|2020-04-27 22:35:00|32850|32774.3|32853|32780.4|32873.1|32793.8|32840.2|32751.3|334
1588027200000|2020-04-27 22:40:00|32854.3|32778.5|32857.5|32768|32879.1|32795|32841.4|32755.1|368
1588027500000|2020-04-27 22:45:00|32854|32771|32855.6|32771.2|32864.7|32794|32841|32755.8|352
1588027800000|2020-04-27 22:50:00|32856|32771.7|32852.8|32780.9|32868.9|32795.2|32840|32754.1|336
1588028100000|2020-04-27 22:55:00|32858.6|32774.4|32846.8|32779.7|32876.2|32797|32841.2|32752.2|295
1588028400000|2020-04-27 23:00:00|32848|32781|32837|32785.2|32863|32799.1|32826.4|32754|257
1588028700000|2020-04-27 23:05:00|32835.5|32786|32845|32795|32857|32799.7|32833.7|32778.1|350
1588029000000|2020-04-27 23:10:00|32845.7|32795.7|32837.7|32787.7|32864.9|32802.8|32833.4|32774.9|278
1588029300000|2020-04-27 23:15:00|32859.7|32792.2|32844.9|32793.8|32860|32799.6|32836.3|32782.6|304
1588029600000|2020-04-27 23:20:00|32845.1|32792.9|32849.2|32794.9|32859.7|32806|32840.5|32779.9|329
1588029900000|2020-04-27 23:25:00|32846|32788.5|32850.5|32789.5|32862.6|32804.3|32845.3|32783.3|361
1588030200000|2020-04-27 23:30:00|32853.9|32789.4|32854|32804|32861.7|32804.4|32846.8|32786.8|362
1588030500000|2020-04-27 23:35:00|32850.2|32800.2|32843.7|32753.6|32863.4|32805.4|32836.8|32748.2|309
1588030800000|2020-04-27 23:40:00|32843.5|32754.3|32847.2|32753.8|32853.6|32765.5|32843.5|32744.6|276
1588031100000|2020-04-27 23:45:00|32847.3|32754.2|32848.3|32765.8|32853.4|32769|32842.2|32741.1|288
1588031400000|2020-04-27 23:50:00|32849.2|32767.5|32846.1|32757.2|32867.2|32772.4|32844.5|32744.1|340
1588031700000|2020-04-27 23:55:00|32846|32756.6|32847.2|32763.4|32854.3|32782.6|32842.1|32755.4|276
1588032000000|2020-04-28 00:00:00|32851.1|32754.6|32842.8|32756.2|32858.2|32789.5|32842.2|32753.3|495
1588032300000|2020-04-28 00:05:00|32843|32755.1|32839.7|32753.8|32852.3|32776.4|32838.3|32752.5|405
1588032600000|2020-04-28 00:10:00|32842.6|32762.9|32836.4|32750.6|32846.3|32768.6|32831.1|32744.3|513
1588032900000|2020-04-28 00:15:00|32835.1|32756.2|32825.6|32739.7|32838.9|32761.8|32824.1|32738.5|410
1588033200000|2020-04-28 00:20:00|32825.7|32750.3|32821.4|32735.5|32832.1|32763.6|32820.6|32733.9|432
1588033500000|2020-04-28 00:25:00|32821.6|32735.4|32820.4|32739.2|32829.5|32757.4|32819.5|32733|482
1588033800000|2020-04-28 00:30:00|32820.2|32739.6|32820.2|32738.4|32826.5|32754.2|32819.2|32731.2|416
1588034100000|2020-04-28 00:35:00|32820.4|32738.3|32815.4|32734.1|32823.6|32750.3|32811.1|32724.7|462
1588034400000|2020-04-28 00:40:00|32815.8|32732.4|32818.3|32736.9|32822.5|32744.3|32812.5|32725.4|506
1588034700000|2020-04-28 00:45:00|32818.4|32737.1|32815.7|32733.4|32823|32747.8|32814.4|32729.3|394
1588035000000|2020-04-28 00:50:00|32816|32734|32817.3|32738.4|32823|32750.6|32813.1|32731.5|443
1588035300000|2020-04-28 00:55:00|32816.9|32739.5|32823.4|32750.4|32833.8|32761|32811.3|32733.7|506
1588035600000|2020-04-28 01:00:00|32823.6|32750.3|32821.9|32749.9|32828.3|32763.8|32817.9|32745.4|476
1588035900000|2020-04-28 01:05:00|32822|32749.6|32826.2|32759.6|32831.9|32768.1|32818.7|32748.6|365
1588036200000|2020-04-28 01:10:00|32826|32759.7|32833.9|32768.4|32836.5|32778|32822.1|32750.4|371
1588036500000|2020-04-28 01:15:00|32833.4|32766.6|32826|32765.8|32836.4|32782.5|32824.2|32757.1|401
1588036800000|2020-04-28 01:20:00|32826.4|32767.8|32823.8|32760.1|32829.7|32775.3|32815.8|32755.2|397
1588037100000|2020-04-28 01:25:00|32822.9|32761.7|32826.4|32763.7|32829.4|32777.4|32819.1|32756.5|419
1588037400000|2020-04-28 01:30:00|32825.3|32764.9|32829|32772.7|32831.9|32779.5|32820.2|32759.8|481
1588037700000|2020-04-28 01:35:00|32828.5|32773|32839.1|32782.8|32845.9|32790.3|32826.2|32769.5|490
1588038000000|2020-04-28 01:40:00|32839.2|32782.1|32838.6|32778.7|32845.4|32789.2|32834.8|32771.6|458
1588038300000|2020-04-28 01:45:00|32839|32778.2|32846.2|32795.8|32855.4|32797.6|32835.2|32777.6|476
1588038600000|2020-04-28 01:50:00|32848.5|32792.1|32848|32790.4|32858.6|32801.1|32843.6|32786.1|459
1588038900000|2020-04-28 01:55:00|32846.6|32791.5|32855.2|32805.2|32857.9|32805.3|32846.6|32787.9|489
1588039200000|2020-04-28 02:00:00|32855|32803.3|32848.9|32798.9|32856.6|32803.7|32845.6|32788.6|436
1588039500000|2020-04-28 02:05:00|32848.5|32798.5|32847.3|32794.7|32852.5|32801.5|32843.2|32784.9|351
1588039800000|2020-04-28 02:10:00|32846.5|32795.2|32848.8|32796.9|32853.2|32800.7|32842.9|32788.8|360
1588040100000|2020-04-28 02:15:00|32847.9|32797.9|32849.4|32799.4|32855.8|32818.3|32838.3|32792.1|376
1588040400000|2020-04-28 02:20:00|32849.5|32799.5|32854.9|32804.9|32858.2|32807|32848.1|32784|354
1588040700000|2020-04-28 02:25:00|32855.1|32804.7|32854.9|32803.3|32859.9|32809.9|32848.1|32789.7|386
1588041000000|2020-04-28 02:30:00|32854.7|32803.9|32843.6|32783.3|32857|32806.5|32834.9|32773.9|381
1588041300000|2020-04-28 02:35:00|32843.8|32788.4|32843.6|32792.3|32854.6|32798.2|32840|32778.3|317
1588041600000|2020-04-28 02:40:00|32844.9|32794.9|32840.5|32787.4|32847.7|32797.2|32837.4|32778|307
1588041900000|2020-04-28 02:45:00|32843.3|32783.6|32854.5|32792.3|32856.9|32803.5|32840|32780.5|323
1588042200000|2020-04-28 02:50:00|32853.8|32794.6|32855.4|32804.6|32861|32804.6|32847.6|32782.2|310
1588042500000|2020-04-28 02:55:00|32853.7|32803.7|32853|32794.3|32860.1|32806.8|32848.5|32783.5|323
1588042800000|2020-04-28 03:00:00|32853.5|32787.6|32857.3|32799|32861.3|32805.8|32850.4|32777.6|374
1588043100000|2020-04-28 03:05:00|32857.7|32803.3|32864.5|32807.5|32866.3|32811.2|32849.4|32791|264
1588043400000|2020-04-28 03:10:00|32863.2|32808.2|32863.4|32794|32866.1|32816.1|32855.4|32785.2|263
1588043700000|2020-04-28 03:15:00|32863.6|32793.7|32860.5|32801.6|32868.3|32812.3|32858.9|32793.2|297
1588044000000|2020-04-28 03:20:00|32860|32802.6|32859.8|32800.8|32865.5|32810.7|32851.5|32791.2|313
1588044300000|2020-04-28 03:25:00|32859.4|32800.9|32854.8|32797.1|32864.4|32809.1|32854.8|32792.1|371
1588044600000|2020-04-28 03:30:00|32855.1|32796.4|32859.3|32795.7|32866|32810.6|32854.7|32790.1|390
1588044900000|2020-04-28 03:35:00|32860.4|32793.4|32862.4|32806|32865|32810.2|32853.4|32792.2|322
1588045200000|2020-04-28 03:40:00|32860.8|32806.8|32858.1|32808.1|32863.8|32810.7|32853.2|32793|296
1588045500000|2020-04-28 03:45:00|32856.8|32806.8|32859.5|32798.5|32865.8|32812.1|32852.5|32790.8|389
1588045800000|2020-04-28 03:50:00|32857.9|32800.8|32859.7|32809.7|32866.1|32813.8|32854.7|32796.4|263
1588046100000|2020-04-28 03:55:00|32862.6|32810.7|32867.2|32808.8|32868.6|32815.1|32858.2|32800.9|308
1588046400000|2020-04-28 04:00:00|32867|32808.4|32876.6|32818.7|32880.2|32825.9|32864.5|32804.3|427
1588046700000|2020-04-28 04:05:00|32878.2|32812.3|32884|32834|32890.2|32838|32872.7|32812.3|468
1588047000000|2020-04-28 04:10:00|32881.8|32831.8|32882.8|32832.8|32889.5|32839.5|32879.5|32829.5|364
1588047300000|2020-04-28 04:15:00|32882.7|32832.7|32882.3|32832.3|32886.9|32836.9|32879.1|32829.1|269
1588047600000|2020-04-28 04:20:00|32884.4|32834.4|32879.4|32829.4|32886.3|32836.3|32874.9|32824.9|319
1588047900000|2020-04-28 04:25:00|32878.8|32828.8|32876.7|32826.7|32886.4|32836.4|32871.6|32821.6|296
1588048200000|2020-04-28 04:30:00|32876.3|32826.3|32881.6|32831.6|32886.9|32836.9|32875.2|32825.2|346
1588048500000|2020-04-28 04:35:00|32880.9|32830.9|32882.1|32832.1|32887.3|32837.3|32878.9|32828.9|314
1588048800000|2020-04-28 04:40:00|32881.3|32831.3|32880.6|32830.6|32886.5|32836.5|32876.8|32826.8|331
1588049100000|2020-04-28 04:45:00|32880.1|32830.1|32877.1|32827.1|32886.6|32836.6|32876.3|32826.3|323
1588049400000|2020-04-28 04:50:00|32876.9|32826.9|32881.3|32831.3|32889.4|32839.4|32876|32826|325
1588049700000|2020-04-28 04:55:00|32881.9|32831.9|32910.7|32837.5|32921.9|32846.6|32871.7|32821.7|371
1588050000000|2020-04-28 05:00:00|32916.6|32836.3|32911.5|32850.8|32918.1|32860.8|32900.8|32835.3|455
1588050300000|2020-04-28 05:05:00|32912.1|32850.7|32913.4|32855.2|32920.4|32864.8|32910.1|32848|422
1588050600000|2020-04-28 05:10:00|32912|32854.7|32909|32852.7|32915.2|32859.6|32904|32840.3|532
1588050900000|2020-04-28 05:15:00|32912.7|32848.7|32904.6|32843.3|32915.5|32856.3|32902|32835.6|363
1588051200000|2020-04-28 05:20:00|32901.9|32842.1|32898.4|32834.5|32903.6|32847.6|32895.1|32831.6|406
1588051500000|2020-04-28 05:25:00|32898.1|32835|32896.7|32838.4|32902.2|32846.2|32894.5|32832.6|424
1588051800000|2020-04-28 05:30:00|32897.6|32837.8|32895.2|32837.7|32903.6|32844.7|32893.5|32829.7|454
1588052100000|2020-04-28 05:35:00|32894.3|32838.4|32887.6|32829.5|32898.9|32838.9|32886.7|32823.1|531
1588052400000|2020-04-28 05:40:00|32887.4|32829.8|32887.1|32830.1|32891|32838.9|32882.3|32823.2|443
1588052700000|2020-04-28 05:45:00|32886.7|32829.6|32886|32825.5|32891.4|32835.4|32882|32817.2|377
1588053000000|2020-04-28 05:50:00|32887.4|32833.7|32893.6|32833|32897|32840.8|32886.5|32825.2|393
1588053300000|2020-04-28 05:55:00|32892.5|32833.7|32888.3|32828.6|32898|32838.5|32886.7|32824.3|534
1588053600000|2020-04-28 06:00:00|32892.6|32827.6|32896.3|32842.9|32897.8|32845.6|32881.4|32824.7|573
1588053900000|2020-04-28 06:05:00|32895.7|32842.4|32931.6|32881.6|32938.4|32881.8|32883|32825.1|639
1588054200000|2020-04-28 06:10:00|32925.8|32875.8|32929.1|32876|32954.6|32904.6|32915.4|32856.7|721
1588054500000|2020-04-28 06:15:00|32928.3|32875.1|32926.9|32876.9|32932.5|32882.4|32919.5|32855|594
1588054800000|2020-04-28 06:20:00|32926.8|32876.8|32944.9|32894.9|32951|32901|32922.2|32866.9|524
1588055100000|2020-04-28 06:25:00|32944.3|32894.3|32945.9|32895.8|32954.4|32904.4|32937.4|32886.5|629
1588055400000|2020-04-28 06:30:00|32945|32895|32946.8|32891.1|32964.2|32914.2|32938.9|32876.1|621
1588055700000|2020-04-28 06:35:00|32947.1|32890.9|32940.5|32887.4|32956.3|32906.3|32936.7|32875.2|651
1588056000000|2020-04-28 06:40:00|32940.2|32885.6|32928.6|32878.6|32949.3|32899.3|32912.7|32856.9|677
1588056300000|2020-04-28 06:45:00|32930.4|32880.4|32960.8|32910.8|32961.4|32911.4|32921.3|32863.1|525
1588056600000|2020-04-28 06:50:00|32959.7|32909.7|32949.9|32899.9|32964.1|32913.3|32944.6|32882.6|744
1588056900000|2020-04-28 06:55:00|32950.4|32900.4|32958.3|32869.3|32962.8|32903.3|32927.7|32864|709
1588057200000|2020-04-28 07:00:00|32961.3|32869.6|32913|32863|32965.8|32888.3|32897.7|32846|839
1588057500000|2020-04-28 07:05:00|32913.9|32863.9|32843.9|32823.9|32917.9|32883.4|32840.8|32813.1|983
1588057800000|2020-04-28 07:10:00|32843.8|32823.8|32896|32829.2|32901.4|32840.2|32833.8|32798.5|866
1588058100000|2020-04-28 07:15:00|32893.8|32828.6|32885.1|32832.1|32928.6|32861.6|32863.2|32812|905
1588058400000|2020-04-28 07:20:00|32886.8|32833.9|32880.4|32820.9|32895.8|32845.8|32871.3|32809|993
1588058700000|2020-04-28 07:25:00|32876.3|32820.6|32852.5|32802.5|32886.4|32831.6|32841.8|32781.5|1111
1588059000000|2020-04-28 07:30:00|32858.5|32807.1|32879.6|32829.6|32881.5|32834.1|32841.9|32791.2|896
1588059300000|2020-04-28 07:35:00|32879.7|32829.7|32876.3|32826.3|32886.5|32838.4|32848|32810.8|899
1588059600000|2020-04-28 07:40:00|32876.8|32826.8|32862.2|32812.2|32881.1|32831.1|32833|32783|964
1588059900000|2020-04-28 07:45:00|32862.1|32812.1|32861|32811|32864.8|32830.6|32839.7|32805.4|782
1588060200000|2020-04-28 07:50:00|32864.6|32814.6|32836.1|32816.1|32868|32829.3|32835.2|32805.2|846
1588060500000|2020-04-28 07:55:00|32838|32818|32835.4|32815.4|32848.1|32821.7|32829.6|32791.4|789
1588060800000|2020-04-28 08:00:00|32838.8|32818.8|32836.8|32816.8|32840.1|32820.1|32827.8|32807.8|798
1588061100000|2020-04-28 08:05:00|32835.4|32815.4|32830.3|32810.3|32838|32818|32828.9|32808.9|753
1588061400000|2020-04-28 08:10:00|32830.4|32810.4|32811.2|32761.2|32832.5|32812.5|32781.9|32731.9|854
1588061700000|2020-04-28 08:15:00|32811.8|32761.8|32785.1|32735.1|32811.8|32761.8|32763.9|32723.5|1023
1588062000000|2020-04-28 08:20:00|32786.4|32736.4|32734.3|32714.3|32793.1|32757.8|32734.3|32704.7|921
1588062300000|2020-04-28 08:25:00|32734.8|32714.8|32753.2|32733.2|32768.9|32734.4|32726.6|32693.3|861
1588062600000|2020-04-28 08:30:00|32753.4|32733.4|32759|32739|32779.2|32746.9|32746.5|32710.5|870
1588062900000|2020-04-28 08:35:00|32758.7|32738.7|32753.1|32733.1|32776.3|32742.5|32741.6|32706.1|965
1588063200000|2020-04-28 08:40:00|32753.9|32733.9|32764|32714|32802.8|32752.8|32752|32708|964
1588063500000|2020-04-28 08:45:00|32763.7|32713.7|32758.9|32708.9|32770|32737.6|32747.5|32704.6|816
1588063800000|2020-04-28 08:50:00|32760.6|32710.6|32769|32749|32785.7|32754.2|32743.5|32707.6|792
1588064100000|2020-04-28 08:55:00|32768.6|32748.6|32761|32741|32791.3|32758.8|32754.2|32717.9|853
1588064400000|2020-04-28 09:00:00|32760.2|32740.2|32748.9|32728.9|32781|32751.4|32745.3|32713.9|746
1588064700000|2020-04-28 09:05:00|32748.7|32728.7|32771|32751|32794.9|32758.9|32748.7|32728.7|629
1588065000000|2020-04-28 09:10:00|32771.4|32751.4|32791|32741|32794.8|32757.7|32766.2|32734.2|693
1588065300000|2020-04-28 09:15:00|32790.5|32740.5|32755.4|32705.4|32796.5|32754.9|32747.2|32703.5|859
1588065600000|2020-04-28 09:20:00|32755|32705|32722.4|32672.4|32760.8|32723.2|32704.7|32667.5|962
1588065900000|2020-04-28 09:25:00|32722.9|32672.9|32688.3|32668.3|32724.2|32685.9|32683.6|32649.6|905
1588066200000|2020-04-28 09:30:00|32687.4|32667.4|32692.7|32672.7|32728.4|32696.6|32681.9|32649|980
1588066500000|2020-04-28 09:35:00|32692.8|32672.8|32656.3|32636.3|32699.9|32673.4|32655.8|32622.1|917
1588066800000|2020-04-28 09:40:00|32655.7|32635.7|32669.5|32649.5|32679.6|32650|32654.6|32620.1|819
1588067100000|2020-04-28 09:45:00|32668.1|32648.1|32679.7|32659.7|32693.6|32661.1|32662.6|32636.5|735
1588067400000|2020-04-28 09:50:00|32677.6|32657.6|32681.7|32661.7|32692.9|32662.5|32654.3|32620.5|724
1588067700000|2020-04-28 09:55:00|32681.9|32661.9|32690.5|32670.5|32708.8|32673.8|32678.5|32647.1|724
1588068000000|2020-04-28 10:00:00|32686.4|32666.4|32702.2|32682.2|32714.7|32688.8|32676.4|32643.5|799
1588068300000|2020-04-28 10:05:00|32702.4|32682.4|32697.4|32677.4|32723.2|32692.1|32693.4|32658.9|924
1588068600000|2020-04-28 10:10:00|32697.6|32677.6|32697.1|32677.1|32707.7|32680.6|32670.9|32650.9|751
1588068900000|2020-04-28 10:15:00|32696.9|32676.9|32713.5|32663.5|32719.2|32686.7|32685.7|32651.7|891
1588069200000|2020-04-28 10:20:00|32713.6|32663.6|32679|32659|32714.4|32679.6|32674.4|32651.4|717
1588069500000|2020-04-28 10:25:00|32679.3|32659.3|32667.9|32647.9|32690.5|32666.2|32664.6|32639.1|686
1588069800000|2020-04-28 10:30:00|32667.8|32647.8|32695.7|32645.7|32698.1|32662.2|32657.7|32619|748
1588070100000|2020-04-28 10:35:00|32696.1|32646.1|32678.8|32658.8|32697.8|32664.1|32656.6|32628.8|836
1588070400000|2020-04-28 10:40:00|32677.7|32657.7|32686.7|32666.7|32688.8|32668.8|32656.3|32619|754
1588070700000|2020-04-28 10:45:00|32686.8|32666.8|32694.4|32674.4|32702|32675.3|32678.1|32648.8|744
1588071000000|2020-04-28 10:50:00|32694.3|32674.3|32673.1|32653.1|32694.4|32674.4|32667.9|32635.8|667
1588071300000|2020-04-28 10:55:00|32673.2|32653.2|32679.2|32629.2|32686.4|32657.1|32656.4|32621|781
1588071600000|2020-04-28 11:00:00|32679.5|32629.5|32670.2|32650.2|32688.3|32654.8|32657.2|32622.6|849
1588071900000|2020-04-28 11:05:00|32669.5|32649.5|32651.7|32631.7|32683.4|32653.9|32651.7|32621.2|991
1588072200000|2020-04-28 11:10:00|32653.1|32633.1|32654.1|32634.1|32681.3|32645.7|32643|32613.7|878
1588072500000|2020-04-28 11:15:00|32654.4|32634.4|32641.4|32621.4|32675.8|32642.8|32636.9|32607.9|1030
1588072800000|2020-04-28 11:20:00|32641.5|32621.5|32620|32570|32661.4|32627.2|32620|32570|971
1588073100000|2020-04-28 11:25:00|32622.8|32572.8|32610.1|32590.1|32631.1|32605.4|32596.1|32558.6|1046
1588073400000|2020-04-28 11:30:00|32610.4|32590.4|32623.3|32603.3|32654.9|32605.5|32605.3|32564.1|1077
1588073700000|2020-04-28 11:35:00|32623.5|32603.5|32641.3|32591.3|32664|32614|32608|32563.2|879
1588074000000|2020-04-28 11:40:00|32641.4|32591.4|32642.7|32622.7|32673.5|32639.3|32632.4|32585|799
1588074300000|2020-04-28 11:45:00|32642.5|32622.5|32657.3|32607.3|32671|32633.4|32629.7|32598.1|730
1588074600000|2020-04-28 11:50:00|32664.3|32614.3|32702.8|32652.8|32704.5|32660.7|32634.5|32614|889
1588074900000|2020-04-28 11:55:00|32701.6|32651.6|32708.5|32607.1|32717.4|32660.9|32673.6|32603.6|841
1588075200000|2020-04-28 12:00:00|32705.4|32613|32702.7|32652.7|32705.4|32655.2|32645.8|32607.4|898
1588075500000|2020-04-28 12:05:00|32702.4|32652.4|32695.7|32675.7|32719|32679.2|32679.5|32644.5|862
1588075800000|2020-04-28 12:10:00|32695.9|32675.9|32736.4|32716.4|32753.7|32724.7|32694.1|32664.8|749
1588076100000|2020-04-28 12:15:00|32737.5|32717.5|32736.3|32716.3|32747.6|32727.6|32732.7|32712.7|730
1588076400000|2020-04-28 12:20:00|32736.1|32716.1|32732.2|32712.2|32744.2|32724.2|32728.8|32708.8|604
1588076700000|2020-04-28 12:25:00|32732.1|32712.1|32750|32730|32758.7|32734.7|32728.7|32706.9|660
1588077000000|2020-04-28 12:30:00|32749.9|32729.9|32747.3|32727.3|32749.9|32729.9|32736.4|32716.4|654
1588077300000|2020-04-28 12:35:00|32747.6|32727.6|32728.7|32708.7|32759.6|32730.6|32723.9|32703.9|560
1588077600000|2020-04-28 12:40:00|32728.5|32708.5|32742.5|32722.5|32745.3|32725.3|32726.2|32706.2|607
1588077900000|2020-04-28 12:45:00|32742.4|32722.4|32754.6|32734.6|32755.9|32735.9|32725.1|32705.1|602
1588078200000|2020-04-28 12:50:00|32754.4|32734.4|32773.8|32753.8|32775.3|32755.3|32751.9|32731.9|587
1588078500000|2020-04-28 12:55:00|32774|32754|32779.8|32759.8|32785.6|32765.6|32758.8|32738.8|642
1588078800000|2020-04-28 13:00:00|32779.7|32759.7|32774.1|32754.1|32787.8|32767.8|32760.9|32740.9|667
1588079100000|2020-04-28 13:05:00|32774.7|32754.7|32791.5|32771.5|32794.3|32774.3|32774.7|32754.7|754
1588079400000|2020-04-28 13:10:00|32792|32772|32800.4|32780.4|32800.6|32780.6|32785.9|32765.9|658
1588079700000|2020-04-28 13:15:00|32798.8|32778.8|32805.4|32785.4|32805.6|32785.6|32788|32768|630
1588080000000|2020-04-28 13:20:00|32806.9|32786.9|32793.4|32773.4|32809.9|32789.9|32785.2|32765.2|595
1588080300000|2020-04-28 13:25:00|32794.5|32774.5|32785.9|32765.9|32801.3|32781.3|32779.9|32759.9|573
1588080600000|2020-04-28 13:30:00|32785.8|32765.8|32789.5|32769.5|32806.4|32784.1|32782.9|32752.4|713
1588080900000|2020-04-28 13:35:00|32789.7|32769.7|32796.4|32776.4|32829.8|32781.3|32782|32748.1|739
1588081200000|2020-04-28 13:40:00|32798.7|32778.7|32816.3|32796.3|32824.6|32799.1|32787.9|32752.3|740
1588081500000|2020-04-28 13:45:00|32816.9|32796.9|32928.4|32908.4|32964.2|32908.6|32813.6|32793.6|803
1588081800000|2020-04-28 13:50:00|32946.6|32896.6|32965.8|32915.8|32976.6|32930.8|32909.1|32876|814
1588082100000|2020-04-28 13:55:00|32966|32916|32990.8|32940.8|33028.9|32980.6|32965.5|32915.5|917
1588082400000|2020-04-28 14:00:00|32990.5|32940.5|32956.2|32936.2|32994.3|32954.4|32938.2|32896.8|834
1588082700000|2020-04-28 14:05:00|32956.1|32936.1|32933.3|32913.3|32972.4|32938.3|32925.4|32880.8|830
1588083000000|2020-04-28 14:10:00|32932.5|32912.5|32948.7|32928.7|32965.4|32930.5|32920|32887.4|845
1588083300000|2020-04-28 14:15:00|32949.6|32929.6|32936.2|32916.2|32959.7|32931.2|32923.1|32888.1|979
1588083600000|2020-04-28 14:20:00|32935.7|32915.7|32910.6|32890.6|32951.7|32916.5|32900.7|32872.3|853
1588083900000|2020-04-28 14:25:00|32911.3|32891.3|32902.2|32882.2|32929.1|32894.3|32897.2|32860.5|955
1588084200000|2020-04-28 14:30:00|32902.6|32882.6|32905.6|32885.6|32933.9|32899.2|32894.8|32862.9|871
1588084500000|2020-04-28 14:35:00|32905.3|32885.3|32923.7|32873.7|32928.9|32895|32880.3|32849.7|927
1588084800000|2020-04-28 14:40:00|32923.5|32873.5|32935.1|32915.1|32949.7|32920.7|32905.6|32870.6|812
1588085100000|2020-04-28 14:45:00|32935.2|32915.2|32957.3|32937.3|32980.7|32945.4|32931.5|32901.7|780
1588085400000|2020-04-28 14:50:00|32955.9|32935.9|32979.9|32959.9|32983.1|32959.9|32952.4|32923.3|833
1588085700000|2020-04-28 14:55:00|32977.5|32957.5|33079.7|33059.7|33094.4|33069.3|32975.9|32952.6|990
1588086000000|2020-04-28 15:00:00|33079.9|33059.9|33103.1|33083.1|33126.6|33092|33077.2|33042.7|1004
1588086300000|2020-04-28 15:05:00|33102.8|33082.8|33047.5|33027.5|33121.3|33086.9|33047.5|33011.7|775
1588086600000|2020-04-28 15:10:00|33047.9|33027.9|33067.1|33017.1|33088.7|33053.9|33047.6|32991.3|762
1588086900000|2020-04-28 15:15:00|33066.7|33016.7|33068.4|33018.4|33086.9|33054.2|33049.6|33011.5|774
1588087200000|2020-04-28 15:20:00|33068|33018|33077.8|33027.8|33083.7|33050.7|33050.8|33009|745
1588087500000|2020-04-28 15:25:00|33078.3|33028.3|33079.1|33029.1|33083.6|33046.5|33047.8|33016|784
1588087800000|2020-04-28 15:30:00|33078.6|33028.6|33069.4|33019.4|33086.6|33048.6|33056.9|33011.9|694
1588088100000|2020-04-28 15:35:00|33069.1|33019.1|33083|33033|33091.7|33049.7|33033.9|32994|773
1588088400000|2020-04-28 15:40:00|33083.2|33033.2|33077.5|33027.5|33091.7|33041.7|33075.5|33025.5|631
1588088700000|2020-04-28 15:45:00|33078.5|33028.5|33079.6|33029.6|33085.2|33035.2|33071.9|33021.9|642
1588089000000|2020-04-28 15:50:00|33078.9|33028.9|33074.9|33054.9|33080.8|33054.9|33062.6|33028.9|443
1588089300000|2020-04-28 15:55:00|33074.5|33054.5|33090.3|33070.3|33092.9|33072.9|33072.7|33052.7|579
1588089600000|2020-04-28 16:00:00|33088|33068|33090.6|33070.6|33110.7|33081.4|33085.2|33050|591
1588089900000|2020-04-28 16:05:00|33090.7|33070.7|33076.4|33056.4|33098.1|33071|33068|33022.8|624
1588090200000|2020-04-28 16:10:00|33076.3|33056.3|33080.9|33060.9|33095.8|33061.7|33071.6|33042|493
1588090500000|2020-04-28 16:15:00|33081.2|33061.2|33117.1|33097.1|33125.4|33101.9|33080.2|33049.5|602
1588090800000|2020-04-28 16:20:00|33117.7|33097.7|33098.8|33078.8|33126.3|33097.7|33096.1|33061.9|584
1588091100000|2020-04-28 16:25:00|33097.1|33077.1|33124|33104|33128.3|33107.4|33095.9|33060.9|543
1588091400000|2020-04-28 16:30:00|33135.9|33085.9|33104.1|33084.1|33136.3|33105.3|33100.1|33065.8|573
1588091700000|2020-04-28 16:35:00|33118.2|33068.2|33116.1|33096.1|33123.3|33100.1|33102.5|33068.2|522
1588092000000|2020-04-28 16:40:00|33116.3|33096.3|33139.3|33119.3|33153.7|33121.5|33109.8|33083|496
1588092300000|2020-04-28 16:45:00|33138.4|33118.4|33130.2|33110.2|33141.1|33121.1|33126.5|33106.5|518
1588092600000|2020-04-28 16:50:00|33130.7|33110.7|33122.2|33102.2|33141.1|33111.6|33118.6|33085.9|513
1588092900000|2020-04-28 16:55:00|33121.3|33101.3|33137.2|33117.2|33154|33120.8|33120.7|33090.3|558
1588093200000|2020-04-28 17:00:00|33136.8|33116.8|33046.4|33026.4|33142.1|33120.1|33038.5|33003.7|788
1588093500000|2020-04-28 17:05:00|33048.7|33028.7|33046.2|32967|33110.9|33059.1|32989.1|32935.4|724
1588093800000|2020-04-28 17:10:00|33044.9|32966.3|33033|32982.4|33050.7|32994.5|33030.2|32965.6|604
1588094100000|2020-04-28 17:15:00|33031.2|32980.9|33050.6|33000.6|33055.6|33019.5|33010.4|32969.8|589
1588094400000|2020-04-28 17:20:00|33049.8|32999.8|33030.3|33010.3|33052.8|33018.5|33020.1|32993.5|557
1588094700000|2020-04-28 17:25:00|33029.7|33009.7|33039.4|33019.4|33058.9|33024.2|33019.2|32996|540
1588095000000|2020-04-28 17:30:00|33038.9|33018.9|33048.9|32998.9|33055.6|33025.2|33026.5|32989.7|546
1588095300000|2020-04-28 17:35:00|33048.8|32998.8|33041.9|33021.9|33059.3|33024.1|33023.2|32994|504
1588095600000|2020-04-28 17:40:00|33040.4|33020.4|33040|33020|33065.8|33033.1|33035.8|33006.8|508
1588095900000|2020-04-28 17:45:00|33039.8|33019.8|33036.4|33016.4|33050.4|33030.4|33034.8|33014.8|490
1588096200000|2020-04-28 17:50:00|33036.6|33016.6|33037.6|33017.6|33045.7|33025.7|33031.6|33011.6|449
1588096500000|2020-04-28 17:55:00|33037|33017|33031.6|33011.6|33060.5|33026.4|33031.6|33005.8|528
1588096800000|2020-04-28 18:00:00|33031.5|33011.5|33020.3|33000.3|33032.9|33012.9|33017.9|32997.9|590
1588097100000|2020-04-28 18:05:00|33018.8|32998.8|33031|33011|33039.4|33011.4|33017.8|32982.4|535
1588097400000|2020-04-28 18:10:00|33029.2|33009.2|33049|32999|33051.3|33018.7|33024.5|32973.5|509
1588097700000|2020-04-28 18:15:00|33049.1|32999.1|33036.1|33016.1|33054.2|33022.4|33030.3|32996|454
1588098000000|2020-04-28 18:20:00|33048.7|32998.7|33032.6|33012.6|33050.5|33015.4|33027|32993.9|475
1588098300000|2020-04-28 18:25:00|33032.7|33012.7|33033.2|33013.2|33052.2|33019.4|33027.6|32999.7|408
1588098600000|2020-04-28 18:30:00|33046.9|32996.9|33036.5|33016.5|33053.4|33017.6|33025.9|32990.9|446
1588098900000|2020-04-28 18:35:00|33035.9|33015.9|33035.4|33015.4|33056.9|33027.7|33031.3|32994.8|398
1588099200000|2020-04-28 18:40:00|33035.3|33015.3|33042.6|33022.6|33061|33029.6|33035.1|33008|393
1588099500000|2020-04-28 18:45:00|33041.7|33021.7|33042.4|33022.4|33062.8|33032.6|33037.3|33005|480
1588099800000|2020-04-28 18:50:00|33044.5|33024.5|33035.9|33015.9|33063.5|33029.5|33033.6|33002.7|460
1588100100000|2020-04-28 18:55:00|33036.2|33016.2|33040.6|33020.6|33065|33027.2|33035.2|33011.1|539
1588100400000|2020-04-28 19:00:00|33040.8|33020.8|33035.6|33015.6|33069|33034|33033.1|33001.4|516
1588100700000|2020-04-28 19:05:00|33035.3|33015.3|33036.5|33016.5|33050.4|33023.6|33032|32999.4|467
1588101000000|2020-04-28 19:10:00|33037.8|33017.8|33046.6|33026.6|33057|33028.3|33032.1|33007|502
1588101300000|2020-04-28 19:15:00|33047.2|33027.2|33041.5|33021.5|33054.3|33034.3|33040.1|33020.1|467
1588101600000|2020-04-28 19:20:00|33042.5|33022.5|33053.4|33033.4|33065|33034.6|33040.8|33015|458
1588101900000|2020-04-28 19:25:00|33052.4|33032.4|33042.7|33022.7|33067.3|33034.6|33039.8|33014.4|455
1588102200000|2020-04-28 19:30:00|33042.8|33022.8|33045.9|33025.9|33066.7|33031.1|33036.6|33016.6|406
1588102500000|2020-04-28 19:35:00|33045.6|33025.6|33038.5|33018.5|33058.6|33028.9|33036|33001.7|407
1588102800000|2020-04-28 19:40:00|33039|33019|33039.3|33019.3|33057.4|33024|33035.8|33003.9|425
1588103100000|2020-04-28 19:45:00|33038.7|33018.7|33056.5|33036.5|33079.7|33042.1|33036.3|33016|547
1588103400000|2020-04-28 19:50:00|33056.4|33036.4|33053.5|33033.5|33085|33043.6|33048.8|33015.8|561
1588103700000|2020-04-28 19:55:00|33053.6|33033.6|33048.9|33028.9|33061.3|33040.5|33040.6|33002.5|601
1588104000000|2020-04-28 20:00:00|33049.3|33029.3|33047.7|33027.7|33081.5|33040.4|33045.9|33007.1|451
1588104300000|2020-04-28 20:05:00|33047.2|33027.2|33057.8|33037.8|33070.4|33038.7|33042.7|33003.7|360
1588104600000|2020-04-28 20:10:00|33056.7|33036.7|33086.8|33036.8|33091.7|33055.2|33052.7|33012.6|534
1588104900000|2020-04-28 20:15:00|33086|33036|33076.2|33056.2|33097.5|33060.7|33062.1|33029.6|419
1588105200000|2020-04-28 20:20:00|33076.7|33056.7|33074.6|33054.6|33103.5|33064.3|33068.8|33031.2|407
1588105500000|2020-04-28 20:25:00|33072.6|33052.6|33091.2|33041.2|33100.1|33065.2|33070.6|33035|424
1588105800000|2020-04-28 20:30:00|33075.1|33055.1|33078.4|33058.4|33104.5|33061.6|33071.7|33034|394
1588106100000|2020-04-28 20:35:00|33079.3|33059.3|33095.4|33045.4|33105.9|33066.3|33066.8|33036.2|384
1588106400000|2020-04-28 20:40:00|33095.6|33045.6|33108.8|33058.8|33111.2|33071.8|33080.6|33042.4|477
1588106700000|2020-04-28 20:45:00|33107.7|33057.7|33112.3|33062.3|33115.7|33074.6|33085.3|33039.7|424
1588107000000|2020-04-28 20:50:00|33111.9|33061.9|33104.1|33022.8|33114.9|33073.2|33080.4|33007.7|707
1588107300000|2020-04-28 20:55:00|33099|33023.7|33092.1|33012.2|33142.4|33029.8|33077.9|32996.7|535
1588107600000|2020-04-28 21:00:00|33096.6|33007.9|33110|33008.5|33116.2|33011.2|33086.5|33000.3|65
1588107900000|2020-04-28 21:05:00|33095.1|32971.1|33161.2|33037.2|33191.4|33067.4|33093.6|32971.1|228
1588108200000|2020-04-28 21:10:00|33125.2|33006|33125.5|33001.5|33150.2|33026.2|33098.9|32985.9|231
1588108500000|2020-04-28 21:15:00|33125.1|33001.1|33088.1|33010.1|33143.8|33019.8|33088.1|32981.5|241
1588108800000|2020-04-28 21:20:00|33102.8|32978.8|33114.9|32990.9|33143.5|33019.5|33089.8|32974.2|210
1588109100000|2020-04-28 21:25:00|33112.2|32988.2|33126.5|33002.5|33146|33022|33081.1|32973.9|241
1588109400000|2020-04-28 21:30:00|33134.7|33010.7|33113|32989|33134.7|33010.7|33097|32973|358
1588109700000|2020-04-28 21:35:00|33111.7|32987.7|33114.3|32990.3|33132.8|33008.8|33095.3|32982|276
1588110000000|2020-04-28 21:40:00|33113.6|32989.6|33104.4|32991.8|33122.6|33009.3|33094.1|32983|249
1588110300000|2020-04-28 21:45:00|33102.2|32986.3|33116.6|32992.6|33121.2|32997.2|33099.4|32975.4|230
1588110600000|2020-04-28 21:50:00|33112.9|32994.1|33100.8|32976.8|33121.8|32999|33093.9|32975.5|261
1588110900000|2020-04-28 21:55:00|33102.5|32978.5|33106.6|32982.6|33112.7|32988.7|33091.9|32967.9|323
1588111200000|2020-04-28 22:00:00|33104.9|32980.9|33098.3|32974.3|33111.6|32987.6|33087.4|32963.4|387
1588111500000|2020-04-28 22:05:00|33097.1|32977.1|33104.5|32980.5|33110.2|32999.5|33087.7|32972|357
1588111800000|2020-04-28 22:10:00|33103.1|32979.1|33098.4|32985.8|33115.6|33003.7|33088.5|32975.4|336
1588112100000|2020-04-28 22:15:00|33103.9|32979.9|33108.7|32984.7|33114.8|33015.7|33081|32976.6|309
1588112400000|2020-04-28 22:20:00|33107.1|32984.6|33099.1|32975.1|33116|33008.4|33078.5|32973|269
1588112700000|2020-04-28 22:25:00|33108.6|32984.6|33100.6|32976.7|33111|33009.3|33078.1|32971.3|330
1588113000000|2020-04-28 22:30:00|33093.5|32979.1|33098.6|32974.6|33103.7|32999.6|33080.8|32968.8|367
1588113300000|2020-04-28 22:35:00|33096.9|32977.3|33100|32976.7|33106.5|32992.9|33073.9|32966.8|361
1588113600000|2020-04-28 22:40:00|33097.1|32979.1|33073.8|32961|33105.2|32994.4|33061.2|32948.5|398
1588113900000|2020-04-28 22:45:00|33073.2|32951.9|33076.7|32952.7|33084.7|32965.9|33065.9|32941.9|307
1588114200000|2020-04-28 22:50:00|33077.3|32953.3|33074.5|32950.5|33089.6|32967.2|33065.1|32942.3|275
1588114500000|2020-04-28 22:55:00|33074.1|32966.3|33074.5|32950.5|33089.1|32968.6|33061.9|32937.9|213
1588114800000|2020-04-28 23:00:00|33092|32970|33074.3|32959.1|33094|32970|33063.7|32944.7|303
1588115100000|2020-04-28 23:05:00|33079.7|32962.4|33076.5|32958.5|33085.6|32971.6|33066.8|32947.2|323
1588115400000|2020-04-28 23:10:00|33075.1|32957.2|33074.2|32950.2|33084.6|32968.5|33066.4|32948.1|241
1588115700000|2020-04-28 23:15:00|33074.8|32950.8|33070.3|32946.3|33076.9|32962.8|33062.6|32943.5|285
1588116000000|2020-04-28 23:20:00|33069.6|32955.5|33069.7|32952.4|33074.3|32965.8|33065.9|32943.5|312
1588116300000|2020-04-28 23:25:00|33069|32952.7|33065.6|32946.5|33073.2|32961.3|33062.9|32938.9|313
1588116600000|2020-04-28 23:30:00|33066|32946.7|33069.7|32945.7|33070.9|32965.8|33058|32939.6|347
1588116900000|2020-04-28 23:35:00|33069.5|32945.5|33067.2|32948.3|33074|32960.9|33062|32942.3|405
1588117200000|2020-04-28 23:40:00|33068.4|32948.5|33067.1|32959.3|33079.5|32973.3|33058.5|32942|450
1588117500000|2020-04-28 23:45:00|33067.5|32960.4|33075.8|32951.8|33080|32971.3|33063.3|32943.1|352
1588117800000|2020-04-28 23:50:00|33075.4|32951.4|33052.2|32948.6|33077.4|32976.4|33052.2|32945.3|304
1588118100000|2020-04-28 23:55:00|33052.1|32980.5|33056.6|32950.5|33076.4|32980.5|33044.4|32939.3|394
1588118400000|2020-04-29 00:00:00|33046.1|32941.4|33053.6|32929.6|33057.3|32943.1|33039.4|32925.8|442
1588118700000|2020-04-29 00:05:00|33052.1|32934.4|33048|32925.4|33053.9|32938.8|33034.8|32916.4|438
1588119000000|2020-04-29 00:10:00|33042.8|32935.5|33037.8|32919.3|33047.6|32939.1|33028.4|32912.9|380
1588119300000|2020-04-29 00:15:00|33036.8|32919.1|33040|32916|33045.5|32937.7|33031.9|32911.7|401
1588119600000|2020-04-29 00:20:00|33039.9|32915.9|33037.8|32920.5|33046|32934.2|33034.8|32912.9|484
1588119900000|2020-04-29 00:25:00|33037.3|32922|33042.4|32934.7|33048.1|32934.8|33036.6|32914.6|423
1588120200000|2020-04-29 00:30:00|33042.3|32932.2|33036.1|32912.1|33050|32938|33035|32911|436
1588120500000|2020-04-29 00:35:00|33033.5|32912|33020.1|32901.2|33036.7|32924.4|33015.2|32899.3|476
1588120800000|2020-04-29 00:40:00|33018.3|32900.4|33018.5|32901.6|33024.5|32922.2|33012.2|32893.9|393
1588121100000|2020-04-29 00:45:00|33018.9|32900.1|33012.5|32906.7|33022|32915.6|33012.5|32896.1|372
1588121400000|2020-04-29 00:50:00|33012.9|32898.2|33023.6|32902.5|33024.5|32915.5|33011.9|32897.7|396
1588121700000|2020-04-29 00:55:00|33023.1|32901.1|33017.6|32902.5|33023.3|32912.9|33012.9|32895.4|467
1588122000000|2020-04-29 01:00:00|33017.3|32902|33021|32902|33021.6|32915.9|33014|32896.3|373
1588122300000|2020-04-29 01:05:00|33020.9|32901.9|33011.7|32915.9|33023|32922.9|33009.5|32899.3|285
1588122600000|2020-04-29 01:10:00|33012.4|32906.9|33010.2|32903|33021.1|32914|33007.7|32893.3|359
1588122900000|2020-04-29 01:15:00|33011|32899.7|33014.7|32902.6|33018.2|32911.5|33007.8|32895.1|393
1588123200000|2020-04-29 01:20:00|33015.7|32901.7|33011.2|32896.6|33017.9|32910.1|33008.1|32889.6|385
1588123500000|2020-04-29 01:25:00|33010|32896|32998.9|32892|33011.4|32906.4|32997.5|32886.2|362
1588123800000|2020-04-29 01:30:00|32998.6|32893.2|32968.2|32886|33003.5|32906.4|32962.1|32879.5|672
1588124100000|2020-04-29 01:35:00|32967.4|32890.4|32963.5|32889|32975|32903|32962.9|32881.5|555
1588124400000|2020-04-29 01:40:00|32964.3|32887.8|32967.1|32865.8|32976.6|32893.2|32949.1|32860.8|541
1588124700000|2020-04-29 01:45:00|32967.4|32865.3|32978.7|32895.4|32985.5|32898|32958|32865.3|430
1588125000000|2020-04-29 01:50:00|32973.1|32895.8|32981.1|32897.2|32986.2|32908.3|32971.4|32888.8|475
1588125300000|2020-04-29 01:55:00|32981.6|32898.1|32987.1|32912.6|32992|32916.9|32974.7|32895.9|495
1588125600000|2020-04-29 02:00:00|32986.6|32909.9|32984.3|32910.8|32991.4|32918.8|32977.5|32896.7|483
1588125900000|2020-04-29 02:05:00|32983.9|32910|32976.8|32894.5|32988.1|32913.5|32969.3|32889.3|547
1588126200000|2020-04-29 02:10:00|32976.4|32895.9|32974.9|32901.8|32982|32909.7|32968.4|32891.1|364
1588126500000|2020-04-29 02:15:00|32979.9|32899.9|32978.1|32905|32988.4|32915.2|32972.6|32897.7|430
1588126800000|2020-04-29 02:20:00|32978|32904.2|32967.7|32899.1|32983|32909.1|32965.7|32886.9|461
1588127100000|2020-04-29 02:25:00|32967.5|32894.2|32964.8|32886.2|32977.3|32901.6|32960.2|32881|490
1588127400000|2020-04-29 02:30:00|32959.1|32889|32965.4|32892.5|32972.5|32896.9|32959.1|32883.8|471
1588127700000|2020-04-29 02:35:00|32962.7|32893.6|32970.5|32885.3|32973.3|32899.7|32961|32881.4|375
1588128000000|2020-04-29 02:40:00|32970.4|32884.1|32968.9|32888.9|32972.9|32899|32960.8|32878.9|378
1588128300000|2020-04-29 02:45:00|32971.7|32888.7|32976.9|32895.3|32982.8|32910.9|32965.3|32886.7|379
1588128600000|2020-04-29 02:50:00|32977.5|32897.2|32976.4|32888.7|32979.4|32906.1|32970.4|32887.9|355
1588128900000|2020-04-29 02:55:00|32976.1|32891.3|32967|32882.6|32978.3|32905.8|32954.3|32881.4|370
1588129200000|2020-04-29 03:00:00|32967.2|32881.4|32974.9|32892.2|32977|32899.9|32962.1|32877.9|444
1588129500000|2020-04-29 03:05:00|32975.3|32893.7|32975.5|32893.3|32979.4|32900.9|32965.9|32886.9|359
1588129800000|2020-04-29 03:10:00|32975.6|32894.3|32980.2|32897.3|32986.1|32910.5|32965.8|32886.4|458
1588130100000|2020-04-29 03:15:00|32980.4|32896|32978.7|32895.7|32984.3|32910.3|32972.3|32891.7|368
1588130400000|2020-04-29 03:20:00|32978.3|32894|32984.2|32902.4|32984.2|32909.3|32970.5|32891.8|376
1588130700000|2020-04-29 03:25:00|32984.9|32903.4|32986.1|32912.5|32991|32916.2|32974|32897.6|420
1588131000000|2020-04-29 03:30:00|32985.8|32911.6|32985.3|32913.5|32989.4|32917.3|32979|32901.8|383
1588131300000|2020-04-29 03:35:00|32985.1|32912.9|32979.9|32914.2|32990.9|32915.7|32979.6|32901.6|326
1588131600000|2020-04-29 03:40:00|32980.4|32912.4|32987.6|32908.8|32992.3|32920.2|32978.9|32903|327
1588131900000|2020-04-29 03:45:00|32987.1|32907.8|32990.7|32916.1|32999.4|32921.3|32984.2|32905.8|349
1588132200000|2020-04-29 03:50:00|32991.7|32914.3|32986.4|32906.3|32995.1|32922.9|32979.9|32902.2|385
1588132500000|2020-04-29 03:55:00|32986.5|32906.9|32975.7|32903.7|32986.7|32913.6|32966|32893.9|467
1588132800000|2020-04-29 04:00:00|32972.3|32904.5|32969.6|32897.9|32976.6|32910.8|32953.8|32895.6|384
1588133100000|2020-04-29 04:05:00|32969.8|32898.7|32967.6|32894.2|32973.3|32908.4|32959.4|32888.6|266
1588133400000|2020-04-29 04:10:00|32968|32894.3|32963.4|32896.2|32970.1|32903.7|32958.3|32891.6|365
1588133700000|2020-04-29 04:15:00|32963.8|32896.1|32959.1|32889.5|32967|32902.5|32951.1|32879.4|384
1588134000000|2020-04-29 04:20:00|32959.4|32888.3|32963.6|32896.5|32969.2|32900.2|32953.9|32884|349
1588134300000|2020-04-29 04:25:00|32955|32900.6|32966.5|32900.1|32972.6|32903.7|32955|32889.9|375
1588134600000|2020-04-29 04:30:00|32966.2|32900.4|32972.4|32908.6|32984.3|32916.4|32961.9|32897.1|334
1588134900000|2020-04-29 04:35:00|32972.5|32909|32979|32916.5|32991.4|32922.8|32966.4|32907.1|314
1588135200000|2020-04-29 04:40:00|32979.3|32916.6|32979.6|32916.8|32990.8|32923.1|32971.8|32911.2|372
1588135500000|2020-04-29 04:45:00|32979.9|32916.3|32973.5|32905.5|32987.3|32922.7|32968.8|32903.9|338
1588135800000|2020-04-29 04:50:00|32973.6|32905.6|32973.4|32908.7|32979|32916.9|32965.8|32897.9|340
1588136100000|2020-04-29 04:55:00|32973.3|32908.2|32967.5|32899.8|32977.5|32916.6|32953.9|32892.5|391
1588136400000|2020-04-29 05:00:00|32967.4|32900.4|32966.7|32901.6|32972.9|32912|32959.9|32893.7|349
1588136700000|2020-04-29 05:05:00|32968.7|32900.9|32971|32898|32974.6|32910.1|32962.7|32895.2|350
1588137000000|2020-04-29 05:10:00|32970.9|32897.2|32970.1|32904.4|32973.2|32913.2|32966.9|32894.3|332
1588137300000|2020-04-29 05:15:00|32970.6|32903|32965.6|32901.5|32972.2|32910.1|32958.9|32889.6|392
1588137600000|2020-04-29 05:20:00|32966.5|32899.7|32960.2|32891.4|32967.7|32908.6|32946.9|32886.4|385
1588137900000|2020-04-29 05:25:00|32949.9|32892.4|32954.7|32886.3|32958.3|32897.1|32941.5|32878.1|479
1588138200000|2020-04-29 05:30:00|32951.5|32888.8|32956.6|32899|32960.6|32904.4|32944.5|32883.8|370
1588138500000|2020-04-29 05:35:00|32958|32901.5|32952.5|32893.1|32963.8|32905|32946.5|32883.2|412
1588138800000|2020-04-29 05:40:00|32952.7|32893.8|32946.1|32885.7|32956.5|32900.3|32940.8|32879.5|377
1588139100000|2020-04-29 05:45:00|32945.4|32886.7|32942.5|32885.8|32949.3|32892.2|32937.3|32875.9|462
1588139400000|2020-04-29 05:50:00|32942.8|32886.3|32947.4|32887.7|32954.3|32894.2|32940.1|32882.5|464
1588139700000|2020-04-29 05:55:00|32947.1|32888.4|32943.9|32883|32951.9|32899.4|32942.2|32877.6|410
1588140000000|2020-04-29 06:00:00|32941.9|32881|32979.8|32882.1|33030.4|32930.9|32926.4|32866|775
1588140300000|2020-04-29 06:05:00|32979.5|32878.1|32930.3|32880.3|32985|32908.8|32930|32867.4|712
1588140600000|2020-04-29 06:10:00|32930.9|32880.9|32997.6|32947.6|33002.7|32947.6|32928.1|32878.1|661
1588140900000|2020-04-29 06:15:00|32996.9|32946.9|33005|32955|33011.3|32961.3|32990.3|32931.9|680
1588141200000|2020-04-29 06:20:00|33005.7|32955.7|33006.3|32956.3|33009.8|32959.8|33001.5|32951.5|520
1588141500000|2020-04-29 06:25:00|33006.1|32956.1|32990.7|32940.7|33006.4|32961.3|32980|32937.4|518
1588141800000|2020-04-29 06:30:00|32991.2|32941.2|32961.5|32941.5|33002.4|32966.2|32961.5|32930.7|605
1588142100000|2020-04-29 06:35:00|32961.3|32941.3|32972.5|32952.5|32972.8|32952.8|32952.1|32932.1|549
1588142400000|2020-04-29 06:40:00|32972.3|32952.3|32990.2|32970.2|33002.5|32970.9|32972.3|32950.4|581
1588142700000|2020-04-29 06:45:00|32990.5|32970.5|32978.3|32958.3|33002.9|32972.2|32971.5|32950.2|536
1588143000000|2020-04-29 06:50:00|32978.4|32958.4|32984.2|32964.2|32986.8|32966.8|32969.3|32949.3|663
1588143300000|2020-04-29 06:55:00|32986|32966|32977|32957|33004.8|32971.4|32972.2|32921.2|675
1588143600000|2020-04-29 07:00:00|32991|32941|32921.4|32901.4|32999.4|32969.5|32918|32898|838
1588143900000|2020-04-29 07:05:00|32920.6|32900.6|32926.5|32906.5|32929.3|32909.3|32906.7|32886.7|822
1588144200000|2020-04-29 07:10:00|32927.5|32907.5|32930.6|32910.6|32932.1|32912.1|32896.5|32858.2|776
1588144500000|2020-04-29 07:15:00|32931|32911|32903|32883|32943.3|32923.3|32901.3|32867.4|778
1588144800000|2020-04-29 07:20:00|32902.9|32882.9|32855.9|32835.9|32919.2|32890.3|32854.4|32833.4|724
1588145100000|2020-04-29 07:25:00|32856.2|32836.2|32857.9|32837.9|32866.5|32846.5|32846.5|32826.5|680
1588145400000|2020-04-29 07:30:00|32854|32834|32845.4|32825.4|32870|32850|32842.1|32822.1|645
1588145700000|2020-04-29 07:35:00|32846.1|32826.1|32840.7|32820.7|32847.1|32827.1|32828.1|32808.1|673
1588146000000|2020-04-29 07:40:00|32840.5|32820.5|32838.7|32818.7|32849.6|32829.6|32828.5|32808.5|627
1588146300000|2020-04-29 07:45:00|32840.2|32820.2|32841|32821|32847.9|32827.9|32833.3|32813.3|569
1588146600000|2020-04-29 07:50:00|32841.6|32821.6|32835.2|32815.2|32841.6|32821.6|32825.2|32805.2|589
1588146900000|2020-04-29 07:55:00|32835.1|32815.1|32821.2|32801.2|32837.5|32817.5|32818.6|32798.6|678
1588147200000|2020-04-29 08:00:00|32821.8|32801.8|32824.7|32804.7|32824.9|32804.9|32798|32778|742
1588147500000|2020-04-29 08:05:00|32824.5|32804.5|32807|32787|32826.1|32806.1|32803.4|32783.4|631
1588147800000|2020-04-29 08:10:00|32806.6|32786.6|32818.9|32798.9|32831.4|32811.4|32806.6|32786.6|644
1588148100000|2020-04-29 08:15:00|32818.5|32798.5|32810|32790|32844.7|32813.4|32792.6|32748.3|819
1588148400000|2020-04-29 08:20:00|32808.9|32788.9|32848.4|32798.4|32848.5|32815.5|32792.3|32772.3|642
1588148700000|2020-04-29 08:25:00|32847.4|32797.4|32833.4|32813.4|32859|32831.1|32828.2|32793.5|883
1588149000000|2020-04-29 08:30:00|32831.9|32811.9|32807.7|32787.7|32840.2|32820.2|32804.6|32784.6|631
1588149300000|2020-04-29 08:35:00|32807.9|32787.9|32769.2|32749.2|32823.4|32803.4|32768.3|32748.3|717
1588149600000|2020-04-29 08:40:00|32769.3|32749.3|32708.9|32688.9|32794.8|32762.9|32702.9|32669.6|717
1588149900000|2020-04-29 08:45:00|32709.1|32689.1|32738|32718|32763.1|32728.1|32709|32689|701
1588150200000|2020-04-29 08:50:00|32737.6|32717.6|32732.8|32712.8|32740.3|32720.3|32727.7|32707.7|651
1588150500000|2020-04-29 08:55:00|32735.7|32715.7|32747.2|32727.2|32762.8|32739.4|32735.7|32708.7|699
1588150800000|2020-04-29 09:00:00|32747.7|32727.7|32741.9|32721.9|32762|32728.8|32728.1|32703.9|754
1588151100000|2020-04-29 09:05:00|32742.1|32722.1|32746.9|32726.9|32750.7|32730.7|32734.1|32714.1|594
1588151400000|2020-04-29 09:10:00|32745.9|32725.9|32740.8|32720.8|32746.3|32726.3|32733.4|32713.4|550
1588151700000|2020-04-29 09:15:00|32739.8|32719.8|32728.6|32708.6|32744.8|32724.8|32728.1|32708.1|611
1588152000000|2020-04-29 09:20:00|32727.1|32707.1|32760.2|32740.2|32780|32747.3|32713.5|32688.2|724
1588152300000|2020-04-29 09:25:00|32761.8|32741.8|32773.9|32753.9|32792.4|32766.1|32741.3|32703.5|775
1588152600000|2020-04-29 09:30:00|32773.8|32753.8|32748.3|32728.3|32782.3|32762.3|32738.1|32718.1|688
1588152900000|2020-04-29 09:35:00|32750.7|32730.7|32762.6|32742.6|32767.7|32747.7|32746.8|32726.8|655
1588153200000|2020-04-29 09:40:00|32763.7|32743.7|32766.8|32746.8|32769.2|32749.2|32749|32729|670
1588153500000|2020-04-29 09:45:00|32766.7|32746.7|32787.5|32767.5|32800.4|32767.6|32762.3|32742.3|744
1588153800000|2020-04-29 09:50:00|32787.8|32767.8|32782.5|32762.5|32791.4|32771.4|32780.1|32760.1|590
1588154100000|2020-04-29 09:55:00|32782.8|32762.8|32786.3|32766.3|32792.1|32772.1|32776.9|32756.9|516
1588154400000|2020-04-29 10:00:00|32786.8|32766.8|32817.6|32797.6|32839.1|32803.1|32786.1|32766.1|679
1588154700000|2020-04-29 10:05:00|32817.7|32797.7|32801.3|32781.3|32818.5|32798.5|32790.1|32770.1|591
1588155000000|2020-04-29 10:10:00|32801.2|32781.2|32812|32792|32822.2|32802.2|32798.5|32778.5|595
1588155300000|2020-04-29 10:15:00|32811.3|32791.3|32784|32764|32814|32794|32780.5|32760.5|643
1588155600000|2020-04-29 10:20:00|32784.2|32764.2|32789.6|32769.6|32790.2|32770.2|32778|32758|498
1588155900000|2020-04-29 10:25:00|32789.9|32769.9|32790.4|32770.4|32793.5|32773.5|32783.4|32763.4|445
1588156200000|2020-04-29 10:30:00|32792.1|32772.1|32797.1|32777.1|32805.4|32785.4|32790.7|32770.7|576
1588156500000|2020-04-29 10:35:00|32797|32777|32801.5|32781.5|32814.1|32794.1|32782.9|32762.9|633
1588156800000|2020-04-29 10:40:00|32799.1|32779.1|32811.2|32791.2|32819.6|32799.6|32784.8|32764.8|681
1588157100000|2020-04-29 10:45:00|32810.6|32790.6|32815.6|32795.6|32820.8|32800.8|32791.8|32771.8|656
1588157400000|2020-04-29 10:50:00|32816.4|32796.4|32796|32776|32817.1|32797.1|32782.1|32762.1|521
1588157700000|2020-04-29 10:55:00|32795.9|32775.9|32778.8|32758.8|32796.4|32776.4|32777.1|32757.1|494
1588158000000|2020-04-29 11:00:00|32778.9|32758.9|32776.4|32756.4|32783.9|32763.9|32774.9|32754.9|613
1588158300000|2020-04-29 11:05:00|32776|32756|32773.4|32753.4|32780.9|32760.9|32770.1|32750.1|706
1588158600000|2020-04-29 11:10:00|32773.1|32753.1|32764.2|32744.2|32773.5|32753.5|32759.2|32739.2|618
1588158900000|2020-04-29 11:15:00|32763.3|32743.3|32762|32742|32771.5|32751.5|32753.6|32733.6|622
1588159200000|2020-04-29 11:20:00|32762.3|32742.3|32756.7|32736.7|32769.1|32749.1|32752.7|32732.7|644
1588159500000|2020-04-29 11:25:00|32756.9|32736.9|32757|32737|32765.8|32745.8|32754.5|32734.5|588
1588159800000|2020-04-29 11:30:00|32757.6|32737.6|32743.8|32723.8|32759.6|32739.6|32740.6|32720.6|551
1588160100000|2020-04-29 11:35:00|32742.4|32722.4|32750.6|32730.6|32754.8|32734.8|32738.7|32718.7|544
1588160400000|2020-04-29 11:40:00|32750|32730|32760.6|32740.6|32780.2|32760.2|32747.9|32727.9|721
1588160700000|2020-04-29 11:45:00|32760|32740|32775.9|32755.9|32776.8|32756.8|32756.8|32736.8|583
1588161000000|2020-04-29 11:50:00|32775|32755|32778.1|32758.1|32789.5|32769.5|32771.4|32751.4|604
1588161300000|2020-04-29 11:55:00|32777.7|32757.7|32806.5|32756.5|32807.4|32787.4|32771.6|32751.6|619
1588161600000|2020-04-29 12:00:00|32806.1|32756.1|32786.7|32766.7|32806.1|32785.7|32777.6|32755.7|682
1588161900000|2020-04-29 12:05:00|32786.9|32766.9|32783.2|32763.2|32808|32788|32780.2|32760.2|660
1588162200000|2020-04-29 12:10:00|32783.7|32763.7|32801.9|32781.9|32812.8|32792.8|32779.5|32759.5|693
1588162500000|2020-04-29 12:15:00|32803.3|32783.3|32791.8|32771.8|32804.9|32784.9|32787.6|32767.6|693
1588162800000|2020-04-29 12:20:00|32791.9|32771.9|32797.5|32777.5|32805|32785|32789.1|32769.1|583
1588163100000|2020-04-29 12:25:00|32797.6|32777.6|32825.4|32760.9|32825.4|32787.7|32792.1|32757.4|669
1588163400000|2020-04-29 12:30:00|32825.8|32759.2|32793.6|32773.6|32827|32786.4|32777.9|32753.9|941
1588163700000|2020-04-29 12:35:00|32793.3|32773.3|32763.3|32743.3|32796.6|32776.6|32762.7|32742.7|932
1588164000000|2020-04-29 12:40:00|32764.5|32744.5|32758.2|32738.2|32764.5|32744.5|32737.7|32717.7|865
1588164300000|2020-04-29 12:45:00|32757.4|32737.4|32751.1|32731.1|32768.8|32748.8|32744.7|32724.7|845
1588164600000|2020-04-29 12:50:00|32749.8|32729.8|32749.6|32729.6|32759.1|32739.1|32743|32723|850
1588164900000|2020-04-29 12:55:00|32748.2|32728.2|32721.7|32701.7|32753.2|32733.2|32721.7|32701.7|905
1588165200000|2020-04-29 13:00:00|32723.3|32703.3|32710.5|32690.5|32728.8|32708.8|32707.5|32687.5|973
1588165500000|2020-04-29 13:05:00|32710.4|32690.4|32699.2|32679.2|32713|32693|32698.1|32678.1|850
1588165800000|2020-04-29 13:10:00|32698.9|32678.9|32738.4|32718.4|32741.4|32721.4|32695|32675|794
1588166100000|2020-04-29 13:15:00|32738.8|32718.8|32723.9|32703.9|32741.7|32721.7|32718.5|32698.5|642
1588166400000|2020-04-29 13:20:00|32723.6|32703.6|32673.7|32653.7|32724.6|32704.6|32666.1|32646.1|690
1588166700000|2020-04-29 13:25:00|32674.2|32654.2|32674.6|32654.6|32699.7|32679.7|32667.6|32647.6|920
1588167000000|2020-04-29 13:30:00|32674.9|32654.9|32653.4|32633.4|32713.4|32675.7|32651.7|32631.7|897
1588167300000|2020-04-29 13:35:00|32654.7|32634.7|32654.9|32634.9|32661.5|32641.5|32650.4|32630.4|681
1588167600000|2020-04-29 13:40:00|32654.8|32634.8|32668.7|32648.7|32680.1|32660.1|32654.5|32634.5|805
1588167900000|2020-04-29 13:45:00|32670|32650|32670.4|32650.4|32678.5|32658.5|32664.3|32644.3|759
1588168200000|2020-04-29 13:50:00|32669.8|32649.8|32702.1|32682.1|32723.5|32692.5|32665.1|32645.1|779
1588168500000|2020-04-29 13:55:00|32701.5|32681.5|32711.1|32691.1|32727.9|32707.9|32698.7|32678.7|854
1588168800000|2020-04-29 14:00:00|32712.1|32692.1|32756.6|32736.6|32756.6|32736.6|32705.1|32685.1|863
1588169100000|2020-04-29 14:05:00|32756.1|32736.1|32755.6|32735.6|32771.2|32751.2|32746.8|32726.8|923
1588169400000|2020-04-29 14:10:00|32755.9|32735.9|32770.7|32750.7|32773.1|32753.1|32749.7|32729.7|739
1588169700000|2020-04-29 14:15:00|32770.9|32750.9|32796.1|32776.1|32799.5|32779.5|32765.1|32745.1|868
1588170000000|2020-04-29 14:20:00|32796.5|32776.5|32793.1|32773.1|32800.2|32780.2|32788.6|32768.6|769
1588170300000|2020-04-29 14:25:00|32792.8|32772.8|32786.3|32766.3|32796.7|32776.7|32779.6|32759.6|890
1588170600000|2020-04-29 14:30:00|32785.4|32765.4|32797|32777|32800.8|32780.8|32780.6|32760.6|858
1588170900000|2020-04-29 14:35:00|32796.9|32776.9|32793.8|32773.8|32802.8|32782.8|32781.5|32761.5|910
1588171200000|2020-04-29 14:40:00|32792.8|32772.8|32791.2|32771.2|32807.9|32787.9|32783.3|32763.3|847
1588171500000|2020-04-29 14:45:00|32791.4|32771.4|32776.5|32756.5|32801.1|32775.4|32766.5|32737.7|938
1588171800000|2020-04-29 14:50:00|32776.6|32756.6|32756.1|32736.1|32778.3|32758.3|32731.1|32711.1|1021
1588172100000|2020-04-29 14:55:00|32754.9|32734.9|32756.7|32736.7|32769.3|32748.8|32738.8|32707.2|939
1588172400000|2020-04-29 15:00:00|32757|32737|32742.9|32722.9|32761.9|32741.9|32738.4|32718.4|752
1588172700000|2020-04-29 15:05:00|32742.5|32722.5|32721.7|32701.7|32744.6|32724.6|32717|32697|662
1588173000000|2020-04-29 15:10:00|32722|32702|32725.7|32705.7|32732.1|32712.1|32719.1|32699.1|594
1588173300000|2020-04-29 15:15:00|32725.8|32705.8|32742.5|32722.5|32746.5|32726.5|32723.3|32703.3|839
1588173600000|2020-04-29 15:20:00|32742.4|32722.4|32719.8|32699.8|32745.8|32725.8|32718.7|32698.7|794
1588173900000|2020-04-29 15:25:00|32718.8|32698.8|32729.8|32709.8|32743.2|32716.8|32709.7|32646.5|759
1588174200000|2020-04-29 15:30:00|32729.9|32709.9|32731|32711|32737|32717|32718.7|32698.7|680
1588174500000|2020-04-29 15:35:00|32731.3|32711.3|32748|32728|32748.4|32728.4|32727.1|32693.4|672
1588174800000|2020-04-29 15:40:00|32747.1|32727.1|32744.2|32724.2|32755.6|32735.6|32742.1|32722.1|618
1588175100000|2020-04-29 15:45:00|32744.8|32724.8|32728.7|32708.7|32745.1|32725.1|32727|32707|508
1588175400000|2020-04-29 15:50:00|32728.9|32708.9|32733.2|32713.2|32742.5|32722.5|32728.3|32708.3|580
1588175700000|2020-04-29 15:55:00|32731.7|32711.7|32733.4|32713.4|32734.1|32714.1|32724.4|32704.4|571
1588176000000|2020-04-29 16:00:00|32734|32714|32729|32709|32738|32718|32726.6|32706.6|474
1588176300000|2020-04-29 16:05:00|32728.9|32708.9|32723.8|32703.8|32731|32711|32721.6|32701.6|476
1588176600000|2020-04-29 16:10:00|32724.5|32704.5|32733.4|32713.4|32735.4|32715.4|32721.4|32701.4|492
1588176900000|2020-04-29 16:15:00|32733.2|32713.2|32744.8|32724.8|32746.5|32726.5|32732.7|32712.7|490
1588177200000|2020-04-29 16:20:00|32745|32725|32745.9|32725.9|32753.2|32733.2|32734.7|32714.7|557
1588177500000|2020-04-29 16:25:00|32746.2|32726.2|32742.9|32722.9|32748.3|32728.3|32739.9|32719.9|525
1588177800000|2020-04-29 16:30:00|32742.4|32722.4|32750.4|32730.4|32752.5|32732.5|32738.2|32718.2|501
1588178100000|2020-04-29 16:35:00|32749.3|32729.3|32746.7|32726.7|32751.4|32731.4|32736.4|32716.4|541
1588178400000|2020-04-29 16:40:00|32747.8|32727.8|32739.8|32719.8|32756.5|32736.5|32739.3|32719.3|501
1588178700000|2020-04-29 16:45:00|32740.1|32720.1|32683.5|32663.5|32741|32721|32683.1|32663.1|659
1588179000000|2020-04-29 16:50:00|32684|32664|32656.4|32636.4|32699.8|32673.7|32654.5|32630.8|649
1588179300000|2020-04-29 16:55:00|32656.7|32636.7|32671.9|32651.9|32675.1|32655.1|32653.6|32633.6|662
1588179600000|2020-04-29 17:00:00|32672.1|32652.1|32653.4|32633.4|32675|32655|32652|32632|620
1588179900000|2020-04-29 17:05:00|32653.6|32633.6|32593.4|32573.4|32660.3|32637|32563.6|32441.6|730
1588180200000|2020-04-29 17:10:00|32593.6|32573.6|32621.9|32601.9|32651.5|32631.5|32593|32573|595
1588180500000|2020-04-29 17:15:00|32622.1|32602.1|32596.2|32576.2|32625.1|32605.1|32593.5|32558.9|545
1588180800000|2020-04-29 17:20:00|32596|32576|32609.5|32559.5|32615.7|32580.6|32590.6|32556.8|502
1588181100000|2020-04-29 17:25:00|32608.9|32558.9|32595.2|32575.2|32612.3|32579.5|32585.5|32556.7|587
1588181400000|2020-04-29 17:30:00|32595.3|32575.3|32604.7|32584.7|32624.5|32592.1|32592.8|32558.1|521
1588181700000|2020-04-29 17:35:00|32604.8|32584.8|32606.7|32586.7|32612.7|32592.7|32603.1|32583.1|521
1588182000000|2020-04-29 17:40:00|32607.3|32587.3|32614|32594|32615.8|32595.8|32605.4|32585.4|574
1588182300000|2020-04-29 17:45:00|32613.4|32593.4|32613.6|32593.6|32619.7|32599.7|32609.4|32589.4|558
1588182600000|2020-04-29 17:50:00|32613.7|32593.7|32609.2|32589.2|32617.5|32597.5|32604|32584|493
1588182900000|2020-04-29 17:55:00|32609.1|32589.1|32625.7|32552.5|32639.9|32595.1|32581.1|32542.6|654
1588183200000|2020-04-29 18:00:00|32627.6|32558.1|32567.2|32547.2|32629.1|32586.9|32548|32519.8|889
1588183500000|2020-04-29 18:05:00|32567.4|32547.4|32595.7|32545.7|32601|32570.3|32548.1|32528.1|772
1588183800000|2020-04-29 18:10:00|32595.3|32545.3|32551.9|32531.9|32598.6|32559|32551.8|32516.5|1050
1588184100000|2020-04-29 18:15:00|32551.7|32531.7|32559.3|32539.3|32583.4|32548.3|32540|32503.8|1056
1588184400000|2020-04-29 18:20:00|32559.7|32539.7|32547.8|32527.8|32578.6|32545.2|32545.9|32509.6|1001
1588184700000|2020-04-29 18:25:00|32548.1|32528.1|32555.2|32505.2|32569.1|32534.3|32536.1|32501.5|899
1588185000000|2020-04-29 18:30:00|32555.1|32505.1|32530.9|32480.9|32558.8|32521.6|32513.6|32456.4|796
1588185300000|2020-04-29 18:35:00|32531|32481|32498.2|32442.6|32539.2|32484.7|32492.5|32439.7|677
1588185600000|2020-04-29 18:40:00|32497.5|32443.5|32494.2|32444.2|32522.6|32469.4|32488.7|32436.9|758
1588185900000|2020-04-29 18:45:00|32490.2|32440.2|32525.5|32475.5|32527.7|32477.7|32489|32436.6|731
1588186200000|2020-04-29 18:50:00|32524.1|32474.1|32538.9|32488.9|32544.2|32494.1|32511.4|32461.4|658
1588186500000|2020-04-29 18:55:00|32539.5|32489.5|32534.5|32514.5|32550.2|32519.9|32523.8|32486.1|738
1588186800000|2020-04-29 19:00:00|32537.2|32517.2|32517.4|32497.4|32559.9|32530.7|32514.7|32484.2|724
1588187100000|2020-04-29 19:05:00|32517.5|32497.5|32514|32494|32540.2|32504.4|32512.2|32474.7|566
1588187400000|2020-04-29 19:10:00|32514.1|32494.1|32546.4|32496.4|32551.4|32522.3|32509.9|32477.3|667
1588187700000|2020-04-29 19:15:00|32546.3|32496.3|32564.3|32514.3|32587.3|32529|32534.9|32495.9|725
1588188000000|2020-04-29 19:20:00|32564.5|32514.5|32568.9|32518.9|32571.7|32520|32552.5|32502.5|754
1588188300000|2020-04-29 19:25:00|32569.3|32517.9|32593.4|32541.4|32607.9|32568.8|32549.5|32504.4|779
1588188600000|2020-04-29 19:30:00|32594.6|32540.1|32592.1|32572.1|32656.7|32598.9|32583.8|32533.5|852
1588188900000|2020-04-29 19:35:00|32591.1|32571.1|32644.6|32594.6|32657.2|32602.1|32581.3|32552.8|684
1588189200000|2020-04-29 19:40:00|32644.4|32594.4|32652.1|32591.4|32667|32609|32639.1|32572.6|788
1588189500000|2020-04-29 19:45:00|32650.4|32584.9|32637.6|32581.3|32662.9|32605|32633.3|32557.5|862
1588189800000|2020-04-29 19:50:00|32649.5|32577.5|32650.3|32594.1|32660.2|32601|32632.2|32558.7|821
1588190100000|2020-04-29 19:55:00|32644|32585.6|32646.3|32560.7|32677.4|32620.1|32619|32548.1|843
1588190400000|2020-04-29 20:00:00|32648.5|32560.8|32648.8|32577.9|32667.9|32620.8|32627.9|32559.4|703
1588190700000|2020-04-29 20:05:00|32646.7|32576.6|32668.6|32586.6|32685.2|32602.3|32632.2|32569|633
1588191000000|2020-04-29 20:10:00|32668|32587.6|32662.6|32594.1|32683.1|32607|32647.7|32576.6|398
1588191300000|2020-04-29 20:15:00|32664.1|32593.7|32662.3|32595.1|32688|32603.8|32657.5|32582|369
1588191600000|2020-04-29 20:20:00|32663.1|32594.7|32649|32580.1|32676.1|32597.8|32640.3|32569.4|519
1588191900000|2020-04-29 20:25:00|32651.9|32576.6|32647.8|32581.9|32671|32593|32638.7|32562.3|348
1588192200000|2020-04-29 20:30:00|32657.1|32571.2|32645.5|32564.2|32668.5|32591.5|32637.5|32542|580
1588192500000|2020-04-29 20:35:00|32641.5|32566|32648.5|32574.7|32662.4|32592.7|32638.5|32554.9|516
1588192800000|2020-04-29 20:40:00|32649.3|32575.5|32648|32567.9|32667.7|32586|32630.3|32554.7|555
1588193100000|2020-04-29 20:45:00|32645.6|32568.9|32653|32566.9|32668.3|32585.7|32638.7|32551.6|515
1588193400000|2020-04-29 20:50:00|32650.1|32569.6|32653|32575.6|32667|32580|32641.2|32555.6|462
1588193700000|2020-04-29 20:55:00|32653.9|32563.8|32683.3|32559.3|32703.3|32579.3|32644.2|32539.8|506
1588194000000|2020-04-29 21:00:00|32659.3|32535.3|32661.7|32537.7|32671.6|32547.6|32652.5|32528.5|69
1588194300000|2020-04-29 21:05:00|32704.5|32580.5|32643.3|32519.3|32704.5|32580.5|32641.5|32517.5|259
1588194600000|2020-04-29 21:10:00|32643.4|32519.4|32644.9|32520.9|32682.7|32558.7|32638|32514|294
1588194900000|2020-04-29 21:15:00|32636.6|32512.6|32654.8|32530.8|32694|32570|32636.6|32512.6|241
1588195200000|2020-04-29 21:20:00|32646.2|32522.2|32667.1|32543.1|32682.4|32558.4|32645|32521|127
1588195500000|2020-04-29 21:25:00|32681.1|32557.1|32677.1|32553.1|32692.6|32568.6|32647|32523|227
1588195800000|2020-04-29 21:30:00|32664.6|32540.6|32659.7|32535.7|32697|32573|32645.9|32521.9|300
1588196100000|2020-04-29 21:35:00|32660.2|32536.2|32649|32525|32688.8|32564.8|32644.8|32520.8|252
1588196400000|2020-04-29 21:40:00|32646.6|32522.6|32649.7|32525.7|32693.1|32569.1|32643.8|32519.8|183
1588196700000|2020-04-29 21:45:00|32648.2|32524.2|32661.5|32537.5|32695.2|32571.2|32640.5|32516.5|213
1588197000000|2020-04-29 21:50:00|32662.5|32538.5|32675.4|32551.4|32683.4|32559.4|32646.2|32522.2|197
1588197300000|2020-04-29 21:55:00|32672.8|32548.8|32676|32552|32693.2|32569.2|32650|32526|207
1588197600000|2020-04-29 22:00:00|32670|32546|32651.9|32527.9|32670|32546|32648.5|32524.5|322
1588197900000|2020-04-29 22:05:00|32652.7|32528.7|32648.3|32524.3|32661.4|32537.4|32647.2|32523.2|389
1588198200000|2020-04-29 22:10:00|32649.7|32525.7|32656.6|32532.6|32664.2|32540.6|32646.2|32522.2|252
1588198500000|2020-04-29 22:15:00|32663.9|32539.9|32652.5|32528.6|32663.9|32541|32645.9|32521.9|216
1588198800000|2020-04-29 22:20:00|32651.3|32527.3|32657.6|32533.6|32671|32547|32645.7|32523.4|351
1588199100000|2020-04-29 22:25:00|32659.1|32535.1|32651.2|32527.2|32668.7|32544.7|32647.7|32523.7|275
1588199400000|2020-04-29 22:30:00|32653.2|32535.3|32649.3|32525.3|32663.5|32539.5|32646.1|32522.1|195
1588199700000|2020-04-29 22:35:00|32651.6|32527.6|32655.1|32531.1|32665.4|32541.4|32646|32522|229
1588200000000|2020-04-29 22:40:00|32658|32538|32648.9|32524.9|32660.4|32538|32643.2|32519.2|206
1588200300000|2020-04-29 22:45:00|32648.4|32524.4|32648.4|32524.4|32655.2|32535|32641|32517|185
1588200600000|2020-04-29 22:50:00|32649.4|32525.4|32646.5|32522.5|32653.4|32529.4|32644|32520|221
1588200900000|2020-04-29 22:55:00|32655.6|32531.6|32649.9|32525.9|32655.6|32531.6|32645.2|32521.2|163
1588201200000|2020-04-29 23:00:00|32655|32536|32648.8|32524.8|32655.9|32536|32644.5|32520.5|314
1588201500000|2020-04-29 23:05:00|32648.9|32524.9|32667.3|32543.3|32676.5|32552.5|32648.1|32524.1|275
1588201800000|2020-04-29 23:10:00|32672.9|32548.9|32668.5|32544.5|32678.1|32554.1|32666.3|32542.3|278
1588202100000|2020-04-29 23:15:00|32669.2|32545.2|32668.1|32544.1|32673.3|32549.3|32658.8|32534.8|307
1588202400000|2020-04-29 23:20:00|32662.6|32538.6|32662.4|32538.4|32676|32552|32654.9|32530.9|295
1588202700000|2020-04-29 23:25:00|32662.2|32538.2|32659|32535|32669.4|32545.4|32657.2|32533.2|288
1588203000000|2020-04-29 23:30:00|32661.5|32537.5|32658.1|32534.1|32666.8|32542.8|32653.9|32529.9|322
1588203300000|2020-04-29 23:35:00|32659.7|32535.7|32653.6|32529.6|32667.5|32543.5|32648.5|32524.5|328
1588203600000|2020-04-29 23:40:00|32651.3|32527.3|32663.5|32539.5|32664.5|32540.5|32648.9|32524.9|286
1588203900000|2020-04-29 23:45:00|32657.6|32533.6|32655.6|32531.6|32662.1|32538.1|32648.6|32524.6|347
1588204200000|2020-04-29 23:50:00|32656.2|32532.2|32657.1|32533.1|32667.6|32548.4|32650.9|32526.9|352
1588204500000|2020-04-29 23:55:00|32657.3|32534.3|32660.8|32536.8|32663.1|32557.9|32650.4|32526.4|301
1588204800000|2020-04-30 00:00:00|32664.2|32540.2|32666.9|32542.9|32680.9|32556.9|32654.3|32530.3|761
1588205100000|2020-04-30 00:05:00|32666.7|32542.7|32672.6|32548.6|32681.1|32557.1|32665.5|32541.5|340
1588205400000|2020-04-30 00:10:00|32675.1|32551.1|32681.5|32557.5|32684.6|32560.6|32663.4|32539.4|394
1588205700000|2020-04-30 00:15:00|32681.2|32557.2|32684.3|32560.3|32695|32573|32661.8|32541.4|670
1588206000000|2020-04-30 00:20:00|32684.2|32560.2|32695.6|32574.9|32697.2|32587|32680.1|32559|501
1588206300000|2020-04-30 00:25:00|32697.1|32575.3|32688.8|32579.7|32699.6|32593.7|32678.2|32563.4|523
1588206600000|2020-04-30 00:30:00|32688.3|32579.2|32705.2|32588|32711.9|32595.3|32680.8|32566.6|459
1588206900000|2020-04-30 00:35:00|32704|32588.3|32702|32583.2|32711.4|32598.8|32687.6|32564.4|614
1588207200000|2020-04-30 00:40:00|32700.9|32581.5|32686.7|32570.9|32706|32597.8|32683.3|32561.6|607
1588207500000|2020-04-30 00:45:00|32685.8|32571|32690|32566|32710.9|32591.5|32683.8|32563.5|751
1588207800000|2020-04-30 00:50:00|32689.3|32565.3|32693.3|32569.3|32697.6|32574.5|32677.9|32554.8|622
1588208100000|2020-04-30 00:55:00|32693.9|32569.9|32688.6|32567|32697|32581.9|32681.2|32558.4|533
1588208400000|2020-04-30 01:00:00|32688.7|32568.2|32693|32569|32701.2|32586.7|32680.8|32561.5|583
1588208700000|2020-04-30 01:05:00|32693.2|32569.2|32684.8|32567.4|32705.7|32588.3|32683.5|32559.8|609
1588209000000|2020-04-30 01:10:00|32684|32567.7|32688.5|32564.5|32695.9|32577.7|32679.1|32560.3|440
1588209300000|2020-04-30 01:15:00|32687.6|32563.6|32689.8|32565.8|32691.9|32577.2|32678.6|32558.2|386
1588209600000|2020-04-30 01:20:00|32688.1|32564.1|32688.7|32564.7|32694|32580|32681.1|32558.7|400
1588209900000|2020-04-30 01:25:00|32688.5|32564.5|32683.4|32564.5|32693.7|32578.2|32678.5|32557.1|496
1588210200000|2020-04-30 01:30:00|32683.3|32563.3|32674.5|32550.5|32686.5|32572.8|32669.6|32548.1|464
1588210500000|2020-04-30 01:35:00|32674.6|32550.6|32703.8|32581.9|32707.3|32589.5|32669.5|32547.5|504
1588210800000|2020-04-30 01:40:00|32703.5|32586.9|32707.4|32588.9|32710.9|32605.6|32694.4|32579.9|527
1588211100000|2020-04-30 01:45:00|32707.6|32588.6|32705.8|32600.8|32709.3|32610.7|32699|32587.8|399
1588211400000|2020-04-30 01:50:00|32708.4|32603.2|32689.6|32590.6|32709.2|32608.5|32688.1|32583.1|483
1588211700000|2020-04-30 01:55:00|32690|32591|32687.4|32582.4|32697.8|32593.1|32679.3|32569.1|421
1588212000000|2020-04-30 02:00:00|32684.6|32583.1|32682.4|32572.6|32690|32587.5|32671.2|32565.6|485
1588212300000|2020-04-30 02:05:00|32683|32572.7|32684.8|32570.1|32689.3|32580.8|32671.8|32559.1|513
1588212600000|2020-04-30 02:10:00|32684.4|32573.7|32696.6|32589.9|32702.4|32595.1|32671.1|32563.4|614
1588212900000|2020-04-30 02:15:00|32697.7|32583.5|32675.2|32602.4|32701.9|32605.6|32667.3|32568.2|531
1588213200000|2020-04-30 02:20:00|32675.4|32596.8|32661.7|32591.3|32681.4|32611.3|32654.1|32582.1|559
1588213500000|2020-04-30 02:25:00|32663.6|32589.9|32670.1|32605.6|32702.5|32620.3|32652.5|32583.3|911
1588213800000|2020-04-30 02:30:00|32671.8|32607.2|32678.2|32612.5|32695.4|32627|32666.4|32578.2|819
1588214100000|2020-04-30 02:35:00|32684.4|32623.1|32675.6|32606.5|32685.7|32623.1|32667.8|32603.9|425
1588214400000|2020-04-30 02:40:00|32676.8|32612.9|32682.5|32603.5|32693.7|32618.7|32669|32586.4|458
1588214700000|2020-04-30 02:45:00|32682.8|32603.4|32680.7|32602.8|32687.8|32619.1|32665.2|32592.6|424
1588215000000|2020-04-30 02:50:00|32678.4|32616.4|32676|32601.2|32685.7|32616.6|32662.2|32595|386
1588215300000|2020-04-30 02:55:00|32675.3|32606.6|32687.2|32602.6|32689.3|32626.1|32669.6|32596.1|358
1588215600000|2020-04-30 03:00:00|32688.3|32602.7|32682|32616.1|32695.1|32625.3|32676|32601|408
1588215900000|2020-04-30 03:05:00|32685.4|32613|32689.9|32610.6|32697.5|32618.8|32678.8|32605.2|386
1588216200000|2020-04-30 03:10:00|32690|32610.3|32692.1|32609.8|32695.9|32626.9|32682.7|32605.4|374
1588216500000|2020-04-30 03:15:00|32685.1|32615.7|32695.6|32608.1|32696.8|32630.3|32678.8|32608.1|393
1588216800000|2020-04-30 03:20:00|32692.5|32611.9|32690.1|32616.1|32702|32631.1|32681.1|32609.4|300
1588217100000|2020-04-30 03:25:00|32690.7|32620.9|32685.7|32619.4|32703.3|32630|32677.5|32609.9|319
1588217400000|2020-04-30 03:30:00|32690.9|32617.5|32691.6|32618.6|32700.9|32632.2|32680.7|32610.1|427
1588217700000|2020-04-30 03:35:00|32692.4|32613.9|32693.7|32617.7|32700.1|32625|32681|32610.6|353
1588218000000|2020-04-30 03:40:00|32694|32623|32696.5|32617.2|32699.6|32628.7|32682.8|32613|368
1588218300000|2020-04-30 03:45:00|32696.3|32618.2|32688.1|32612.9|32700.3|32625.7|32678.5|32603.5|335
1588218600000|2020-04-30 03:50:00|32688.8|32612.6|32679.9|32610.3|32692.2|32618.2|32674.7|32602|498
1588218900000|2020-04-30 03:55:00|32685.9|32609.4|32668.8|32588.2|32691|32615.8|32661.3|32582.5|497
1588219200000|2020-04-30 04:00:00|32671.7|32587.4|32670.8|32597.3|32678.8|32611.3|32661.6|32587.4|449
1588219500000|2020-04-30 04:05:00|32668.2|32599.8|32675|32598.1|32676.7|32604.4|32661.3|32591.3|369
1588219800000|2020-04-30 04:10:00|32667.5|32602.9|32678.5|32617.5|32685.7|32619.2|32658.6|32588.2|415
1588220100000|2020-04-30 04:15:00|32671.2|32618.6|32685.6|32623.8|32696.8|32632.7|32671.2|32612.5|411
1588220400000|2020-04-30 04:20:00|32687.4|32622.4|32691.7|32625.2|32695.9|32635.2|32679.1|32618.3|303
1588220700000|2020-04-30 04:25:00|32684.1|32634.1|32671.4|32609.3|32696.5|32635.7|32670.6|32593.2|339
1588221000000|2020-04-30 04:30:00|32671.6|32609.1|32678.3|32608.1|32689.2|32622.5|32667.9|32593.9|486
1588221300000|2020-04-30 04:35:00|32678.5|32608.3|32672.3|32597|32681|32609.8|32661.6|32590.5|457
1588221600000|2020-04-30 04:40:00|32673.4|32596.4|32669.9|32598.5|32678.9|32612.5|32661.8|32588.4|415
1588221900000|2020-04-30 04:45:00|32669.2|32598.2|32670.1|32598.4|32674|32610.4|32662.4|32595.5|392
1588222200000|2020-04-30 04:50:00|32668.2|32605.6|32669.3|32599.4|32672.4|32608.6|32660.5|32596.4|397
1588222500000|2020-04-30 04:55:00|32666.6|32600.8|32674.6|32606.3|32683.4|32620.9|32659.9|32595.1|473
1588222800000|2020-04-30 05:00:00|32668|32606.4|32670.6|32604.2|32673.7|32613.1|32659.5|32597.7|400
1588223100000|2020-04-30 05:05:00|32670.2|32605.1|32672.1|32605.7|32676.1|32617.4|32662.4|32600.9|492
1588223400000|2020-04-30 05:10:00|32667.7|32608.9|32641.5|32591.5|32690.8|32628.2|32641.5|32564.6|540
1588223700000|2020-04-30 05:15:00|32641.6|32591.6|32641.2|32586.9|32649|32591.7|32635.5|32582.5|333
1588224000000|2020-04-30 05:20:00|32641.1|32587.7|32642.3|32589.1|32645.6|32591.1|32635.5|32585.5|234
1588224300000|2020-04-30 05:25:00|32642.4|32588.9|32657.8|32593.3|32670.3|32602.8|32635.1|32583.8|382
1588224600000|2020-04-30 05:30:00|32658.7|32592.8|32655.9|32588.3|32671.3|32596.9|32645.5|32580.6|493
1588224900000|2020-04-30 05:35:00|32650.7|32589.8|32635|32585|32669.1|32594.2|32629.7|32579.7|466
1588225200000|2020-04-30 05:40:00|32632.9|32582.9|32633.5|32580|32636|32585.2|32628.4|32578.4|323
1588225500000|2020-04-30 05:45:00|32631|32581|32624.8|32574.8|32633.8|32582|32619.8|32569.8|442
1588225800000|2020-04-30 05:50:00|32624.5|32574.5|32635.1|32585.1|32635.8|32585.8|32622.6|32572.6|507
1588226100000|2020-04-30 05:55:00|32635.3|32585.3|32634.4|32581.2|32636|32585.6|32626.4|32575.2|598
1588226400000|2020-04-30 06:00:00|32633.9|32582.5|32647.3|32597.3|32653|32613.5|32630|32580|592
1588226700000|2020-04-30 06:05:00|32647|32597|32676.1|32626.1|32676.2|32628.6|32641.7|32593|526
1588227000000|2020-04-30 06:10:00|32676.4|32626.4|32653.5|32603.5|32677.3|32627.3|32632.2|32582.2|672
1588227300000|2020-04-30 06:15:00|32654.9|32604.9|32640|32590|32657|32618.3|32632.2|32589.3|569
1588227600000|2020-04-30 06:20:00|32639.7|32589.7|32637.1|32587.1|32645.7|32607.9|32620.7|32585.8|541
1588227900000|2020-04-30 06:25:00|32636.1|32586.1|32635.6|32585.6|32652.1|32588.6|32592.4|32518.6|735
1588228200000|2020-04-30 06:30:00|32635.7|32585.7|32650.6|32600.6|32654.8|32604.8|32631.1|32579.6|779
1588228500000|2020-04-30 06:35:00|32649.3|32599.3|32646.5|32626.5|32668.3|32632.9|32641.6|32595.9|744
1588228800000|2020-04-30 06:40:00|32646.6|32626.6|32629.1|32609.1|32647.3|32627.3|32629|32609|643
1588229100000|2020-04-30 06:45:00|32629.8|32609.8|32604.2|32584.2|32632.1|32612.1|32596|32576|765
1588229400000|2020-04-30 06:50:00|32602.6|32582.6|32613.8|32563.8|32655.3|32603.5|32587.8|32557.9|858
1588229700000|2020-04-30 06:55:00|32611.6|32561.6|32564.2|32544.2|32613.6|32576.2|32558.2|32527.8|813
1588230000000|2020-04-30 07:00:00|32563.8|32543.8|32549.5|32529.5|32582.5|32556.9|32547.2|32527.2|839
1588230300000|2020-04-30 07:05:00|32549.9|32529.9|32547.4|32527.4|32560.7|32540.7|32531.2|32511.2|816
1588230600000|2020-04-30 07:10:00|32548.1|32528.1|32535.1|32485.1|32556.9|32534.4|32513.2|32461.8|864
1588230900000|2020-04-30 07:15:00|32534.6|32484.6|32544.4|32524.4|32550.9|32526.3|32521|32484.6|809
1588231200000|2020-04-30 07:20:00|32544.2|32524.2|32546.4|32526.4|32557.6|32537.6|32536.9|32516.9|713
1588231500000|2020-04-30 07:25:00|32542|32522|32549.1|32529.1|32549.9|32529.9|32532|32512|676
1588231800000|2020-04-30 07:30:00|32549.3|32529.3|32526.7|32506.7|32554.8|32534.8|32515.9|32495.9|703
1588232100000|2020-04-30 07:35:00|32525.1|32505.1|32507.7|32487.7|32529.8|32509.8|32502|32482|742
1588232400000|2020-04-30 07:40:00|32507.8|32487.8|32482.6|32462.6|32512.6|32492.6|32479.1|32459.1|754
1588232700000|2020-04-30 07:45:00|32484.4|32464.4|32493.3|32473.3|32496.1|32476.1|32475.4|32455.4|728
1588233000000|2020-04-30 07:50:00|32492.8|32472.8|32496.9|32476.9|32508|32488|32489.6|32469.6|669
1588233300000|2020-04-30 07:55:00|32496.3|32476.3|32474.5|32454.5|32509.3|32489.3|32469.9|32449.9|690
1588233600000|2020-04-30 08:00:00|32474.2|32454.2|32481.1|32461.1|32485.9|32465.9|32455.6|32435.6|802
1588233900000|2020-04-30 08:05:00|32481.2|32461.2|32484.6|32464.6|32493.3|32473.3|32479.2|32459.2|612
1588234200000|2020-04-30 08:10:00|32485.1|32465.1|32481.4|32461.4|32489.6|32469.6|32471.3|32451.3|670
1588234500000|2020-04-30 08:15:00|32481.3|32461.3|32484.4|32464.4|32493.8|32473.8|32476.7|32456.7|527
1588234800000|2020-04-30 08:20:00|32482.5|32462.5|32501.6|32481.6|32502.5|32482.5|32470.8|32450.8|591
1588235100000|2020-04-30 08:25:00|32501.5|32481.5|32483.4|32463.4|32502.1|32482.1|32481.5|32461.5|551
1588235400000|2020-04-30 08:30:00|32483.3|32463.3|32477.3|32457.3|32490.6|32470.6|32474.6|32454.6|628
1588235700000|2020-04-30 08:35:00|32479.6|32459.6|32470.9|32450.9|32480.7|32460.7|32456.1|32436.1|633
1588236000000|2020-04-30 08:40:00|32470.8|32450.8|32466.7|32446.7|32474.1|32454.1|32464.6|32444.6|587
1588236300000|2020-04-30 08:45:00|32466.8|32446.8|32472.6|32452.6|32473.7|32453.7|32459|32439|553
1588236600000|2020-04-30 08:50:00|32472.9|32452.9|32469.5|32449.5|32472.9|32452.9|32456.4|32436.4|649
1588236900000|2020-04-30 08:55:00|32469.7|32449.7|32436.6|32416.6|32469.7|32449.7|32436.6|32416.6|614
1588237200000|2020-04-30 09:00:00|32436|32416|32447.3|32427.3|32453.8|32433.8|32432.9|32412.9|633
1588237500000|2020-04-30 09:05:00|32447.5|32427.5|32425.2|32405.2|32452.7|32432.7|32420.4|32400.4|607
1588237800000|2020-04-30 09:10:00|32425|32405|32447.8|32427.8|32450.6|32430.6|32423.3|32403.3|659
1588238100000|2020-04-30 09:15:00|32447.2|32427.2|32499.1|32449.1|32501.5|32467.9|32440.8|32420.8|623
1588238400000|2020-04-30 09:20:00|32498.8|32448.8|32453|32433|32500.9|32465.6|32450.6|32430.6|682
1588238700000|2020-04-30 09:25:00|32452.4|32432.4|32461.6|32441.6|32472|32452|32445.7|32425.7|704
1588239000000|2020-04-30 09:30:00|32461.7|32441.7|32478|32458|32482.4|32462.4|32461.3|32441.3|620
1588239300000|2020-04-30 09:35:00|32477.8|32457.8|32485.2|32465.2|32492.7|32472.7|32477.1|32457.1|584
1588239600000|2020-04-30 09:40:00|32485.7|32465.7|32489.1|32469.1|32490.1|32470.1|32477.4|32457.4|637
1588239900000|2020-04-30 09:45:00|32488.9|32468.9|32494.8|32474.8|32499|32479|32486.2|32466.2|577
1588240200000|2020-04-30 09:50:00|32494.9|32474.9|32517.3|32497.3|32519.4|32499.4|32492.9|32472.9|527
1588240500000|2020-04-30 09:55:00|32517.7|32497.7|32534.1|32514.1|32543.3|32523.3|32514|32494|708
1588240800000|2020-04-30 10:00:00|32534.5|32514.5|32519.9|32499.9|32536.5|32516.5|32519.7|32499.7|608
1588241100000|2020-04-30 10:05:00|32520.2|32500.2|32492.2|32472.2|32522.8|32502.8|32489.7|32469.7|584
1588241400000|2020-04-30 10:10:00|32492.1|32472.1|32483.8|32463.8|32496.7|32476.7|32483.3|32463.3|618
1588241700000|2020-04-30 10:15:00|32483.7|32463.7|32468.5|32448.5|32490.5|32470.5|32467.5|32447.5|618
1588242000000|2020-04-30 10:20:00|32468.7|32448.7|32458|32438|32474.6|32454.6|32457.2|32437.2|515
1588242300000|2020-04-30 10:25:00|32457.7|32437.7|32460.5|32440.5|32465.7|32445.7|32453.3|32433.3|514
1588242600000|2020-04-30 10:30:00|32460.3|32440.3|32460.8|32440.8|32476.1|32456.1|32455.2|32435.2|555
1588242900000|2020-04-30 10:35:00|32460.9|32440.9|32449.6|32429.6|32463.9|32443.9|32448.4|32428.4|535
1588243200000|2020-04-30 10:40:00|32452.8|32432.8|32439.1|32419.1|32454.1|32434.1|32435.9|32415.9|609
1588243500000|2020-04-30 10:45:00|32437|32417|32443.1|32423.1|32453.1|32433.1|32432.9|32412.9|654
1588243800000|2020-04-30 10:50:00|32443.2|32423.2|32444.1|32424.1|32452.7|32432.7|32433.7|32413.7|577
1588244100000|2020-04-30 10:55:00|32443.4|32423.4|32444.8|32424.8|32449.9|32429.9|32433.9|32413.9|639
1588244400000|2020-04-30 11:00:00|32444.7|32424.7|32441.8|32421.8|32454.7|32434.7|32439.1|32419.1|536
1588244700000|2020-04-30 11:05:00|32441.9|32421.9|32447.9|32427.9|32454|32434|32421.7|32401.7|630
1588245000000|2020-04-30 11:10:00|32447|32427|32443.8|32423.8|32462.7|32442.7|32440.1|32420.1|660
1588245300000|2020-04-30 11:15:00|32444.9|32424.9|32444.4|32424.4|32454.4|32434.4|32431.2|32411.2|598
1588245600000|2020-04-30 11:20:00|32444.5|32424.5|32476.3|32456.3|32492.8|32462.7|32437.1|32417.1|595
1588245900000|2020-04-30 11:25:00|32476.6|32456.6|32448.7|32428.7|32479.3|32459.3|32444.2|32424.2|637
1588246200000|2020-04-30 11:30:00|32448.6|32428.6|32438.6|32418.6|32449.6|32429.6|32433.9|32413.9|619
1588246500000|2020-04-30 11:35:00|32438.3|32418.3|32418.8|32398.8|32444.1|32424.1|32416.5|32396.5|674
1588246800000|2020-04-30 11:40:00|32418.6|32398.6|32412.7|32362.7|32419.4|32399.4|32393.6|32359.8|772
1588247100000|2020-04-30 11:45:00|32413.8|32363.8|32425.9|32405.9|32521.7|32443.3|32388|32363.3|983
1588247400000|2020-04-30 11:50:00|32426.4|32406.4|32396|32376|32429.6|32409.6|32382.6|32362.6|883
1588247700000|2020-04-30 11:55:00|32398|32378|32449.5|32429.5|32455.6|32435.6|32394.3|32374.3|889
1588248000000|2020-04-30 12:00:00|32448.7|32428.7|32452.1|32432.1|32454.1|32434.1|32433.8|32413.8|834
1588248300000|2020-04-30 12:05:00|32452.8|32432.8|32439.3|32419.3|32454.9|32434.9|32432.1|32412.1|793
1588248600000|2020-04-30 12:10:00|32438.6|32418.6|32438.1|32418.1|32448.9|32428.9|32429.3|32409.3|750
1588248900000|2020-04-30 12:15:00|32441|32421|32454|32434|32456.3|32436.3|32440|32420|720
1588249200000|2020-04-30 12:20:00|32454.1|32434.1|32470.9|32450.9|32481|32461|32452.2|32432.2|669
1588249500000|2020-04-30 12:25:00|32471.1|32451.1|32483.4|32433.4|32495|32459.8|32463.9|32427.9|709
1588249800000|2020-04-30 12:30:00|32489.9|32435.2|32477.9|32457.9|32489.9|32459.9|32458.2|32421|787
1588250100000|2020-04-30 12:35:00|32478|32458|32476|32456|32483.6|32463.6|32462.1|32442.1|831
1588250400000|2020-04-30 12:40:00|32476.5|32456.5|32477.9|32457.9|32494.5|32474.5|32464.8|32444.8|941
1588250700000|2020-04-30 12:45:00|32478.6|32458.6|32478.5|32458.5|32489.2|32460.1|32448.6|32428.6|870
1588251000000|2020-04-30 12:50:00|32478.3|32458.3|32437.8|32417.8|32490.9|32470.9|32435.2|32415.2|835
1588251300000|2020-04-30 12:55:00|32438.1|32418.1|32449.4|32429.4|32466.6|32446.6|32435.1|32415.1|833
1588251600000|2020-04-30 13:00:00|32449.9|32429.9|32481.4|32461.4|32492.4|32472.4|32449.7|32429.7|851
1588251900000|2020-04-30 13:05:00|32481.3|32461.3|32552.1|32532.1|32559.1|32539.1|32478|32458|912
1588252200000|2020-04-30 13:10:00|32552.5|32532.5|32592.6|32572.6|32606.8|32586.8|32543.4|32523.4|1062
1588252500000|2020-04-30 13:15:00|32592.3|32572.3|32598.6|32578.6|32617.2|32597.2|32581.6|32561.6|967
1588252800000|2020-04-30 13:20:00|32599.4|32579.4|32587.8|32567.8|32612.6|32592.6|32559|32539|985
1588253100000|2020-04-30 13:25:00|32587.9|32567.9|32573.8|32553.8|32590.6|32570.6|32558.7|32538.7|948
1588253400000|2020-04-30 13:30:00|32575.8|32555.8|32596.7|32576.7|32597.1|32577.1|32569.9|32549.9|926
1588253700000|2020-04-30 13:35:00|32596.4|32576.4|32585.9|32565.9|32602.4|32582.4|32581.3|32561.3|707
1588254000000|2020-04-30 13:40:00|32585.2|32565.2|32577.1|32557.1|32599.4|32579.4|32566.2|32546.2|793
1588254300000|2020-04-30 13:45:00|32578.2|32558.2|32576.6|32556.6|32601.1|32581.1|32574.3|32554.3|875
1588254600000|2020-04-30 13:50:00|32576.8|32556.8|32554.7|32534.7|32576.8|32556.8|32548.6|32528.6|948
1588254900000|2020-04-30 13:55:00|32554.8|32534.8|32530.3|32510.3|32562.9|32542.9|32503.8|32483.8|984
1588255200000|2020-04-30 14:00:00|32529.6|32509.6|32514.1|32494.1|32533.2|32513.2|32500|32479.6|1021
1588255500000|2020-04-30 14:05:00|32513.9|32493.9|32498.4|32478.4|32521.8|32501.8|32494|32474|915
1588255800000|2020-04-30 14:10:00|32497.5|32477.5|32503.2|32483.2|32505.5|32485.5|32472.2|32452.2|889
1588256100000|2020-04-30 14:15:00|32505|32485|32444.5|32424.5|32514.9|32494.9|32439.3|32419.3|961
1588256400000|2020-04-30 14:20:00|32444.2|32424.2|32413.2|32393.2|32445.6|32425.6|32405.5|32385.5|929
1588256700000|2020-04-30 14:25:00|32413.4|32393.4|32379.9|32359.9|32416.2|32396.2|32379.7|32359.7|865
1588257000000|2020-04-30 14:30:00|32380|32360|32373.3|32353.3|32388.5|32368.5|32360|32340|872
1588257300000|2020-04-30 14:35:00|32372.1|32352.1|32393.7|32373.7|32397.5|32377.5|32366.4|32346.4|864
1588257600000|2020-04-30 14:40:00|32391.4|32371.4|32377.2|32357.2|32399.5|32379.5|32366.3|32346.3|920
1588257900000|2020-04-30 14:45:00|32376.8|32356.8|32348.6|32328.6|32384.9|32364.9|32342|32322|996
1588258200000|2020-04-30 14:50:00|32349.1|32329.1|32306.5|32286.5|32360.1|32340.1|32303.1|32283.1|1007
1588258500000|2020-04-30 14:55:00|32306.8|32286.8|32121.2|32101.2|32306.9|32286.9|32055.9|32035.9|1131
1588258800000|2020-04-30 15:00:00|32112.4|32092.4|32264.4|32198.7|32269|32201|32000.9|31980.8|1163
1588259100000|2020-04-30 15:05:00|32261.6|32201.2|32207.9|32187.9|32276.9|32217.3|32159.8|32121.9|1127
1588259400000|2020-04-30 15:10:00|32209.5|32189.5|32211.1|32191.1|32219.1|32199.1|32185.6|32165.6|985
1588259700000|2020-04-30 15:15:00|32211.8|32191.8|32213.9|32193.9|32224.3|32204.3|32197.2|32177.2|876
1588260000000|2020-04-30 15:20:00|32212.8|32192.8|32222.1|32202.1|32224.1|32204.1|32205|32185|847
1588260300000|2020-04-30 15:25:00|32222|32202|32207.5|32187.5|32222.7|32202.7|32205.2|32185.2|834
1588260600000|2020-04-30 15:30:00|32208.3|32188.3|32193.4|32173.4|32214|32194|32187.6|32167.6|778
1588260900000|2020-04-30 15:35:00|32193.3|32173.3|32165.1|32145.1|32195|32175|32162.5|32142.5|845
1588261200000|2020-04-30 15:40:00|32164.6|32144.6|32225.4|32205.4|32226|32206|32163.6|32143.6|735
1588261500000|2020-04-30 15:45:00|32225.5|32205.5|32268.7|32248.7|32282|32258.8|32224.1|32204.1|893
1588261800000|2020-04-30 15:50:00|32268.6|32248.6|32266.9|32246.9|32277.6|32257.6|32255.2|32235.2|795
1588262100000|2020-04-30 15:55:00|32266.7|32246.7|32265.8|32245.8|32285.7|32265.7|32256.8|32236.8|814
1588262400000|2020-04-30 16:00:00|32267.3|32247.3|32333.2|32283.2|32369.7|32303.2|32260.5|32231.5|927
1588262700000|2020-04-30 16:05:00|32332.1|32282.1|32283.6|32263.6|32340.4|32284.3|32278.4|32237.2|784
1588263000000|2020-04-30 16:10:00|32283.7|32263.7|32315.9|32295.9|32327|32297.1|32282.4|32249.5|668
1588263300000|2020-04-30 16:15:00|32315.6|32295.6|32328.4|32278.4|32354.7|32314.6|32311.1|32276.1|996
1588263600000|2020-04-30 16:20:00|32329.4|32279.4|32310.1|32260.1|32345.9|32304.9|32297.1|32256.5|891
1588263900000|2020-04-30 16:25:00|32309.9|32259.9|32298.9|32278.9|32322.5|32297.5|32298.9|32259.9|871
1588264200000|2020-04-30 16:30:00|32299.4|32279.4|32321.4|32301.4|32337.2|32305.9|32299.4|32277.6|787
1588264500000|2020-04-30 16:35:00|32321.3|32301.3|32343|32323|32361.3|32333.2|32310.1|32290.1|857
1588264800000|2020-04-30 16:40:00|32343.2|32323.2|32332.8|32312.8|32352.9|32332.9|32327.2|32300.1|686
1588265100000|2020-04-30 16:45:00|32333.2|32313.2|32313.3|32293.3|32334.3|32313.2|32310.6|32283|609
1588265400000|2020-04-30 16:50:00|32312.9|32292.9|32330.1|32310.1|32335|32315|32309.2|32289.2|675
1588265700000|2020-04-30 16:55:00|32329.8|32309.8|32309.9|32289.9|32340.8|32320.8|32308.4|32288.4|824
1588266000000|2020-04-30 17:00:00|32310|32290|32244.6|32194.6|32315.8|32295.8|32243.6|32193.6|866
1588266300000|2020-04-30 17:05:00|32245.3|32195.3|32246.1|32196.1|32272.7|32215.5|32201.1|32167.4|1030
1588266600000|2020-04-30 17:10:00|32245.7|32195.7|32248.9|32198.9|32265.6|32211.2|32242.9|32192.9|1004
1588266900000|2020-04-30 17:15:00|32249|32199|32245.7|32195.7|32271.7|32211.7|32239|32189|883
1588267200000|2020-04-30 17:20:00|32243.4|32193.4|32229.7|32179.7|32248.6|32207.2|32204.4|32168.5|640
1588267500000|2020-04-30 17:25:00|32229.6|32179.6|32207.4|32187.4|32234.5|32201.2|32201.7|32166.6|625
1588267800000|2020-04-30 17:30:00|32207.6|32187.6|32234.1|32184.1|32240.2|32197.6|32204.7|32169.3|606
1588268100000|2020-04-30 17:35:00|32233.8|32183.8|32213.6|32163.6|32234.9|32190.9|32194.5|32159|631
1588268400000|2020-04-30 17:40:00|32213.5|32163.5|32190.7|32170.7|32220.4|32182.6|32187.5|32153.9|643
1588268700000|2020-04-30 17:45:00|32192.1|32172.1|32226.7|32176.7|32231.9|32193.2|32190|32160.4|581
1588269000000|2020-04-30 17:50:00|32226.4|32176.4|32237.9|32187.9|32245.7|32206.7|32212.5|32175.4|598
1588269300000|2020-04-30 17:55:00|32238.4|32188.4|32208.5|32188.5|32243|32207.9|32208.5|32176.4|497
1588269600000|2020-04-30 18:00:00|32207.5|32187.5|32207.3|32187.3|32235.6|32192.6|32199.6|32169|585
1588269900000|2020-04-30 18:05:00|32207.7|32187.7|32202.8|32182.8|32223.4|32192.6|32198.9|32170.2|430
1588270200000|2020-04-30 18:10:00|32202.6|32182.6|32192.8|32172.8|32218.6|32190|32191.8|32161.4|506
1588270500000|2020-04-30 18:15:00|32192.4|32172.4|32197.9|32177.9|32210.4|32180|32184.1|32151.9|501
1588270800000|2020-04-30 18:20:00|32198.1|32178.1|32194.4|32174.4|32215.4|32183.7|32186.4|32149.8|491
1588271100000|2020-04-30 18:25:00|32194.3|32174.3|32197.3|32177.3|32199.3|32179.3|32186|32166|549
1588271400000|2020-04-30 18:30:00|32197.8|32177.8|32202|32182|32205|32185|32193.7|32173.7|500
1588271700000|2020-04-30 18:35:00|32202.3|32182.3|32190.1|32170.1|32209.2|32189.2|32187.7|32167.7|557
1588272000000|2020-04-30 18:40:00|32190|32170|32190.9|32170.9|32202.1|32177.6|32180.6|32151.4|573
1588272300000|2020-04-30 18:45:00|32192.1|32172.1|32200.9|32180.9|32211.8|32185.4|32190.6|32159.6|539
1588272600000|2020-04-30 18:50:00|32201.4|32181.4|32190|32170|32214.3|32182.6|32185.9|32157.7|566
1588272900000|2020-04-30 18:55:00|32189.7|32169.7|32193.9|32173.9|32196.2|32176.2|32185.5|32165.5|662
1588273200000|2020-04-30 19:00:00|32194.3|32174.3|32188.3|32168.3|32206.1|32176.2|32181.7|32154.6|651
1588273500000|2020-04-30 19:05:00|32187.3|32167.3|32174.4|32154.4|32193.3|32167.4|32170.6|32139.9|536
1588273800000|2020-04-30 19:10:00|32174.6|32154.6|32175.5|32155.5|32192.7|32156.9|32160.9|32133.2|580
1588274100000|2020-04-30 19:15:00|32176.3|32156.3|32174.4|32154.4|32196.3|32163.5|32169.9|32136.2|600
1588274400000|2020-04-30 19:20:00|32174.7|32154.7|32178.1|32158.1|32179.8|32159.8|32170.4|32150.4|524
1588274700000|2020-04-30 19:25:00|32177.5|32157.5|32180|32160|32187.2|32167.2|32173.1|32153.1|589
1588275000000|2020-04-30 19:30:00|32180.7|32160.7|32178.4|32158.4|32196|32168.3|32174.9|32143.2|574
1588275300000|2020-04-30 19:35:00|32177.9|32157.9|32180.6|32160.6|32200.3|32168.7|32175.4|32146.9|583
1588275600000|2020-04-30 19:40:00|32180.1|32160.1|32178.1|32158.1|32184.4|32164.4|32173.5|32153.5|490
1588275900000|2020-04-30 19:45:00|32178.7|32158.7|32184.1|32164.1|32184.5|32164.5|32172.2|32152.2|502
1588276200000|2020-04-30 19:50:00|32183.8|32163.8|32186.7|32166.7|32190.1|32170.1|32179|32159|565
1588276500000|2020-04-30 19:55:00|32185.1|32165.1|32181.8|32161.8|32185.6|32165.6|32169.4|32149.4|589
1588276800000|2020-04-30 20:00:00|32181.9|32161.9|32200.6|32150.6|32202.4|32161.9|32177.6|32133.2|997
1588277100000|2020-04-30 20:05:00|32200.7|32150.7|32201.1|32151.1|32210.2|32157.7|32197.7|32147.7|1003
1588277400000|2020-04-30 20:10:00|32202|32152|32202.3|32152.3|32205.2|32155.2|32196.9|32146.9|1043
1588277700000|2020-04-30 20:15:00|32202.1|32152.1|32203.4|32153.4|32206.2|32156.2|32190.8|32140.8|994
1588278000000|2020-04-30 20:20:00|32204.6|32154.6|32193.2|32173.2|32206.3|32173.2|32193.2|32136|1020
1588278300000|2020-04-30 20:25:00|32191.7|32171.7|32204.1|32154.1|32207|32173.5|32187.5|32147.3|953
1588278600000|2020-04-30 20:30:00|32203.4|32153.4|32201.5|32151.5|32207.6|32170.4|32181.5|32140.6|996
1588278900000|2020-04-30 20:35:00|32201.2|32151.2|32201.3|32151.3|32212.2|32154.8|32197.3|32135.4|854
1588279200000|2020-04-30 20:40:00|32201.2|32151.2|32193.2|32173.2|32208.7|32175.2|32185.9|32148.4|589
1588279500000|2020-04-30 20:45:00|32193.3|32173.3|32196.1|32146.1|32216.1|32177.5|32184.3|32136.3|443
1588279800000|2020-04-30 20:50:00|32196.2|32146.2|32194|32144|32205.7|32163.8|32177.3|32129.1|481
1588280100000|2020-04-30 20:55:00|32193.4|32143.4|32269.1|32145.1|32285.5|32185.2|32192.8|32099.3|479
1588280400000|2020-04-30 21:00:00|32270.5|32146.5|32280.3|32156.3|32287.9|32163.9|32270.5|32146.5|37
1588280700000|2020-04-30 21:05:00|32268.5|32144.5|32283.4|32159.4|32297.1|32173.1|32254.7|32130.7|123
1588281000000|2020-04-30 21:10:00|32276.3|32152.3|32280.8|32156.8|32302.1|32178.1|32265.8|32141.8|206
1588281300000|2020-04-30 21:15:00|32278.6|32154.6|32277.9|32153.9|32293.9|32169.9|32269.7|32145.7|240
1588281600000|2020-04-30 21:20:00|32271.5|32147.5|32281.6|32157.6|32303.4|32179.4|32265.7|32141.7|353
1588281900000|2020-04-30 21:25:00|32284.4|32160.4|32293.9|32169.9|32302.4|32178.4|32275|32151|188
1588282200000|2020-04-30 21:30:00|32291.9|32167.9|32278|32154|32298.6|32174.6|32270.8|32146.8|251
1588282500000|2020-04-30 21:35:00|32279.8|32155.8|32274.8|32150.8|32292.9|32168.9|32270.7|32146.7|176
1588282800000|2020-04-30 21:40:00|32270.1|32146.1|32280.4|32156.4|32291.9|32167.9|32270.1|32146.1|226
1588283100000|2020-04-30 21:45:00|32272|32148|32275.7|32151.7|32288.7|32164.7|32270.4|32146.4|242
1588283400000|2020-04-30 21:50:00|32274.7|32150.7|32285.7|32161.7|32295.4|32171.4|32266.1|32142.1|292
1588283700000|2020-04-30 21:55:00|32293.3|32169.3|32281.5|32157.5|32294.6|32170.6|32268.4|32144.4|308
1588284000000|2020-04-30 22:00:00|32288.6|32164.6|32286.9|32162.9|32290.9|32166.9|32276.5|32152.5|520
1588284300000|2020-04-30 22:05:00|32287.4|32163.4|32297.2|32173.2|32308|32184|32281.6|32157.6|387
1588284600000|2020-04-30 22:10:00|32295.8|32171.8|32303.2|32179.2|32307.3|32183.3|32286.6|32162.6|455
1588284900000|2020-04-30 22:15:00|32301.5|32177.5|32299.1|32175.1|32312|32188|32287.5|32163.5|401
1588285200000|2020-04-30 22:20:00|32301.6|32177.6|32305.2|32181.2|32309.8|32189|32289.1|32168.4|403
1588285500000|2020-04-30 22:25:00|32304.6|32180.6|32303.8|32179.8|32308|32184|32290.9|32169|512
1588285800000|2020-04-30 22:30:00|32304.1|32180.1|32305|32181|32308.5|32184.5|32292.6|32169.6|408
1588286100000|2020-04-30 22:35:00|32303.7|32179.7|32297.1|32174.6|32308.1|32184.1|32288.6|32168.5|382
1588286400000|2020-04-30 22:40:00|32295.8|32174.4|32303.3|32179.3|32309.2|32185.2|32291.8|32168.8|593
1588286700000|2020-04-30 22:45:00|32301.3|32177.3|32305.3|32181.3|32306.9|32182.9|32292.6|32170.3|500
1588287000000|2020-04-30 22:50:00|32305.8|32181.8|32306.9|32182.9|32309.9|32185.9|32293.7|32170.1|509
1588287300000|2020-04-30 22:55:00|32305|32181.5|32310.9|32186.9|32311.8|32187.8|32291.4|32173.1|387
1588287600000|2020-04-30 23:00:00|32314.6|32190.6|32299.5|32175.5|32314.6|32191.7|32290|32168|386
1588287900000|2020-04-30 23:05:00|32298.1|32174.1|32295.9|32173.4|32302|32178|32283.7|32160.1|404
1588288200000|2020-04-30 23:10:00|32291.1|32167.1|32303.3|32179.3|32307.9|32184.7|32291.1|32167.1|368
1588288500000|2020-04-30 23:15:00|32295.8|32171.8|32309.7|32185.7|32319.9|32195.9|32293.2|32171.8|443
1588288800000|2020-04-30 23:20:00|32314.8|32190.8|32300.7|32176.7|32317.9|32193.9|32285.3|32168|425
1588289100000|2020-04-30 23:25:00|32292.6|32171.4|32304.2|32180.2|32323.4|32199.4|32286.2|32169.8|468
1588289400000|2020-04-30 23:30:00|32304|32181.1|32292.2|32178.1|32307.2|32190.9|32282.8|32169.4|356
1588289700000|2020-04-30 23:35:00|32293.2|32178.8|32297.9|32179|32315.9|32193.2|32281.6|32171.7|355
1588290000000|2020-04-30 23:40:00|32299.7|32178.1|32301.2|32183.6|32305.5|32185.8|32279.7|32170.9|400
1588290300000|2020-04-30 23:45:00|32287.3|32183.5|32285|32174.4|32304.1|32190|32279.8|32167|404
1588290600000|2020-04-30 23:50:00|32284.3|32173.5|32287.5|32171.3|32298.6|32189.5|32275.2|32170.2|327
1588290900000|2020-04-30 23:55:00|32286.5|32170.9|32277.4|32167.6|32295.3|32176.2|32269.6|32165.6|383
1588291200000|2020-05-01 00:00:00|32298.7|32174.7|32312.5|32188.5|32323.8|32199.8|32297.9|32174.7|596
1588291500000|2020-05-01 00:05:00|32311|32187|32310.5|32197.1|32318.2|32198.7|32284.8|32180|512
1588291800000|2020-05-01 00:10:00|32315.3|32196.9|32311.9|32187.9|32327.8|32207.4|32301.8|32184.1|508
1588292100000|2020-05-01 00:15:00|32312.4|32188.4|32317.7|32201.3|32326.5|32210.2|32301.7|32185.3|472
1588292400000|2020-05-01 00:20:00|32318.5|32201.1|32309.9|32188.7|32327.6|32208.3|32303.1|32184.5|465
1588292700000|2020-05-01 00:25:00|32311.4|32189.6|32300.3|32220.6|32311.4|32223.3|32285.4|32183.2|545
1588293000000|2020-05-01 00:30:00|32300.1|32219.9|32311.9|32221.8|32318.1|32227.7|32291.1|32208.1|479
1588293300000|2020-05-01 00:35:00|32311.8|32221.4|32298.2|32217.9|32319.1|32227|32293.3|32208.1|435
1588293600000|2020-05-01 00:40:00|32299.9|32219.3|32303.9|32216.4|32317|32230.3|32295.3|32208.9|435
1588293900000|2020-05-01 00:45:00|32302|32216|32286|32207.4|32310.6|32220.9|32284|32201.2|486
1588294200000|2020-05-01 00:50:00|32284.9|32202.3|32281.3|32186.7|32304.2|32214|32277.9|32185.8|586
1588294500000|2020-05-01 00:55:00|32281.4|32186.5|32265.2|32170|32299.1|32196.3|32239|32140.6|717
1588294800000|2020-05-01 01:00:00|32265.3|32167.7|32266.2|32174.5|32274.4|32178.2|32252.3|32163.5|558
1588295100000|2020-05-01 01:05:00|32269|32174.4|32266|32180.5|32284.2|32186.5|32253.8|32169.4|464
1588295400000|2020-05-01 01:10:00|32267.9|32181.2|32295.7|32196.1|32303.9|32204.2|32261.8|32177.7|502
1588295700000|2020-05-01 01:15:00|32293.8|32195.3|32289.9|32193.7|32301.4|32203.8|32275.8|32185.5|529
1588296000000|2020-05-01 01:20:00|32290|32193.8|32280.7|32190.4|32296.3|32198.2|32269.2|32184.8|447
1588296300000|2020-05-01 01:25:00|32281|32191|32283.4|32188.4|32297|32198.2|32274.3|32186.4|428
1588296600000|2020-05-01 01:30:00|32282.4|32189.2|32283.4|32196.8|32303.8|32204.1|32279.2|32188.9|486
1588296900000|2020-05-01 01:35:00|32284|32195.7|32309.9|32217.6|32313.5|32221.2|32281.5|32182|504
1588297200000|2020-05-01 01:40:00|32310.4|32218.1|32298.6|32210.2|32317.4|32221.3|32293.6|32204.7|554
1588297500000|2020-05-01 01:45:00|32297.7|32210.3|32298.9|32206.5|32307.6|32216.4|32277.3|32194|498
1588297800000|2020-05-01 01:50:00|32297.9|32206.4|32294.4|32209.9|32309|32218.2|32282.5|32198.8|473
1588298100000|2020-05-01 01:55:00|32293.2|32209.2|32292.4|32200.6|32303.6|32219.8|32284.6|32191|482
1588298400000|2020-05-01 02:00:00|32293.8|32203.2|32287.4|32200|32303.8|32209.7|32280|32194.7|551
1588298700000|2020-05-01 02:05:00|32287.8|32200.5|32291.4|32193.6|32301.1|32207.6|32278.3|32190|446
1588299000000|2020-05-01 02:10:00|32289.7|32194|32293.4|32205.1|32310.2|32216.6|32279.9|32190.3|497
1588299300000|2020-05-01 02:15:00|32293.6|32206|32295.2|32211.3|32309.7|32221.4|32289.1|32200.5|470
1588299600000|2020-05-01 02:20:00|32297.3|32210.7|32291.2|32210.6|32305.4|32216.9|32282.3|32198|390
1588299900000|2020-05-01 02:25:00|32289.6|32209.1|32309.2|32220.3|32323.9|32227.8|32281.4|32203.7|437
1588300200000|2020-05-01 02:30:00|32303.6|32222|32301.4|32212.4|32319.3|32228.3|32292.8|32201.3|392
1588300500000|2020-05-01 02:35:00|32297|32216.1|32296.4|32207.9|32315.4|32220|32291.1|32202.5|452
1588300800000|2020-05-01 02:40:00|32296.9|32213.2|32308.4|32217.1|32319.2|32222.6|32290.4|32199|474
1588301100000|2020-05-01 02:45:00|32308.8|32216.3|32295.8|32210|32317.2|32220.3|32284|32196.6|427
1588301400000|2020-05-01 02:50:00|32296|32208.6|32294.2|32203.5|32308.7|32221.4|32275.4|32193.8|377
1588301700000|2020-05-01 02:55:00|32293.4|32199.6|32306.4|32202.7|32310.7|32213.7|32275.4|32196.6|458
1588302000000|2020-05-01 03:00:00|32301.1|32208|32309.7|32217.7|32314.9|32224.4|32292.6|32191|452
1588302300000|2020-05-01 03:05:00|32309.3|32217.4|32304.8|32211.7|32330.9|32238|32295.8|32209.5|418
1588302600000|2020-05-01 03:10:00|32305.8|32212|32304.4|32213.4|32320.8|32218.7|32293.9|32198.2|365
1588302900000|2020-05-01 03:15:00|32304.5|32217.9|32308.1|32232.6|32322.3|32238.1|32295.7|32210.1|428
1588303200000|2020-05-01 03:20:00|32311.9|32232|32312.9|32240.6|32322.4|32240.6|32292.5|32201|355
1588303500000|2020-05-01 03:25:00|32314.5|32233.3|32308.3|32235|32326.2|32241.4|32299.9|32209.2|325
1588303800000|2020-05-01 03:30:00|32307.8|32234.2|32318.4|32238.1|32327.4|32240.6|32298.9|32206|252
1588304100000|2020-05-01 03:35:00|32318.3|32238.4|32298.5|32216.5|32320.3|32238.4|32292.6|32203.8|412
1588304400000|2020-05-01 03:40:00|32294.8|32222.1|32303.4|32219.1|32313.6|32226.2|32289.5|32204.1|409
1588304700000|2020-05-01 03:45:00|32298.8|32225.8|32298.4|32215.4|32316.1|32229.3|32290.2|32200.6|314
1588305000000|2020-05-01 03:50:00|32297|32215.8|32307.3|32216.9|32311.3|32226.8|32287|32203|281
1588305300000|2020-05-01 03:55:00|32305.5|32218.5|32308|32220.6|32314|32226.4|32287.7|32195.9|282
1588305600000|2020-05-01 04:00:00|32307.3|32219.3|32297|32221.7|32308.6|32230.8|32288.1|32205.1|301
1588305900000|2020-05-01 04:05:00|32297.8|32221|32296.6|32220.4|32312.3|32227.3|32282.2|32203.7|325
1588306200000|2020-05-01 04:10:00|32297.1|32220.3|32304|32221.9|32305.7|32229.5|32286.4|32206.9|328
1588306500000|2020-05-01 04:15:00|32303.1|32222.4|32302.2|32222.6|32308.1|32226.1|32283.5|32201.6|328
1588306800000|2020-05-01 04:20:00|32304.6|32223.6|32293.8|32224.3|32308.9|32228.7|32287|32202.2|244
1588307100000|2020-05-01 04:25:00|32297.5|32225.3|32292.6|32217|32306.7|32228.8|32284.3|32205.2|235
1588307400000|2020-05-01 04:30:00|32296.2|32218.5|32291.7|32222.1|32304.9|32227.4|32281.3|32202.6|642
1588307700000|2020-05-01 04:35:00|32294.7|32220.1|32290.1|32216.8|32300.7|32224.4|32281.7|32213.8|818
1588308000000|2020-05-01 04:40:00|32291.5|32216.7|32297.7|32213.8|32299.9|32225.7|32282.1|32207.6|785
1588308300000|2020-05-01 04:45:00|32297.3|32214.8|32297.3|32217.1|32299.8|32222.2|32282.9|32203.5|829
1588308600000|2020-05-01 04:50:00|32296.3|32216.9|32290.1|32219.6|32300.4|32226.7|32282.3|32206.8|858
1588308900000|2020-05-01 04:55:00|32290.3|32220|32281.9|32201.7|32306.2|32224.5|32272.9|32196.9|1010
1588309200000|2020-05-01 05:00:00|32276.6|32208.3|32281.1|32208.7|32295.2|32217|32274.3|32203.3|858
1588309500000|2020-05-01 05:05:00|32281.5|32209.6|32287|32215.7|32300.8|32223.7|32280.2|32207.2|844
1588309800000|2020-05-01 05:10:00|32288.4|32219.6|32294.2|32217.1|32305.5|32227.7|32280.6|32204|655
1588310100000|2020-05-01 05:15:00|32288.6|32218|32293.1|32220.7|32300.3|32227|32283|32212.2|578
1588310400000|2020-05-01 05:20:00|32293.8|32220.1|32272|32201.9|32296.9|32220.5|32267.5|32193.6|848
1588310700000|2020-05-01 05:25:00|32272.1|32202|32271.3|32197.1|32278.7|32205.7|32256.6|32182|875
1588311000000|2020-05-01 05:30:00|32273.4|32198.1|32275.8|32199|32286.3|32206.9|32261.4|32194.4|783
1588311300000|2020-05-01 05:35:00|32276|32198.9|32293.1|32215.9|32294.5|32219.9|32270.6|32196.1|699
1588311600000|2020-05-01 05:40:00|32290.1|32212.7|32302.3|32222.2|32307.8|32230.6|32280.3|32209.7|1024
1588311900000|2020-05-01 05:45:00|32297.2|32216.8|32300.8|32227.2|32304.3|32230|32280.4|32213.5|1076
1588312200000|2020-05-01 05:50:00|32301.2|32227.7|32277.5|32203.3|32306.6|32228.5|32274.7|32201.8|1020
1588312500000|2020-05-01 05:55:00|32277.7|32203.4|32282.1|32203.2|32290.1|32217.9|32270.3|32198.7|1021
1588312800000|2020-05-01 06:00:00|32276.7|32204.4|32246.8|32185.6|32279.1|32208.2|32211.7|32149.6|933
1588313100000|2020-05-01 06:05:00|32248.3|32191.6|32249|32185|32279.3|32212|32231.2|32155.3|1015
1588313400000|2020-05-01 06:10:00|32248.9|32193|32250|32159|32280.1|32202.4|32229.8|32154.5|1008
1588313700000|2020-05-01 06:15:00|32252.9|32164|32203.2|32148.1|32260.3|32164|32188.6|32131.2|900
1588314000000|2020-05-01 06:20:00|32203.5|32148.7|32181|32128.8|32244.7|32166.1|32177.5|32118.9|772
1588314300000|2020-05-01 06:25:00|32182.1|32129.3|32185.5|32133.6|32226.7|32154.9|32179.2|32126.9|713
1588314600000|2020-05-01 06:30:00|32185.4|32133.8|32270.1|32193.1|32273.9|32194.9|32177.7|32127.2|793
1588314900000|2020-05-01 06:35:00|32270.9|32192.9|32203.5|32153.5|32270.9|32196.8|32197.5|32147.5|568
1588315200000|2020-05-01 06:40:00|32205.9|32155.9|32209.7|32159.7|32214.5|32178|32187.1|32149.9|511
1588315500000|2020-05-01 06:45:00|32208.6|32158.6|32254.2|32203.8|32259.9|32209.9|32191.4|32158.6|619
1588315800000|2020-05-01 06:50:00|32253|32203|32259.7|32209.7|32299.1|32223.3|32228.2|32177.4|786
1588316100000|2020-05-01 06:55:00|32259.4|32209.4|32271.6|32215.9|32271.6|32216.4|32239.7|32189.7|1023
1588316400000|2020-05-01 07:00:00|32269.3|32215.2|32249|32199|32269.3|32217.5|32231.4|32196.1|927
1588316700000|2020-05-01 07:05:00|32247.5|32197.5|32250.8|32200.8|32260.4|32216.6|32235.1|32197|738
1588317000000|2020-05-01 07:10:00|32251|32201|32266.8|32216.8|32268.7|32233.3|32232.9|32196.7|577
1588317300000|2020-05-01 07:15:00|32266.2|32216.2|32265|32215|32267.7|32230.9|32233|32195.5|712
1588317600000|2020-05-01 07:20:00|32264.9|32214.9|32263.7|32213.7|32269.7|32234|32242.9|32209.2|644
1588317900000|2020-05-01 07:25:00|32264.5|32214.5|32252.3|32232.3|32268.4|32233|32238.8|32212.2|607
1588318200000|2020-05-01 07:30:00|32252.4|32232.4|32254.3|32234.3|32257.9|32237.9|32238.7|32218.7|600
1588318500000|2020-05-01 07:35:00|32254.2|32234.2|32239.8|32219.8|32255.5|32235.5|32232.2|32212.2|683
1588318800000|2020-05-01 07:40:00|32238.5|32218.5|32263.2|32213.2|32267.9|32222.9|32232|32198.9|753
1588319100000|2020-05-01 07:45:00|32263.6|32213.6|32262.6|32212.6|32280|32248.1|32230.7|32196.6|773
1588319400000|2020-05-01 07:50:00|32262.9|32212.9|32256.5|32206.5|32273|32223|32249.7|32199.7|624
1588319700000|2020-05-01 07:55:00|32256.1|32206.1|32232.5|32181.5|32276.2|32215.8|32219.2|32169.2|806
1588320000000|2020-05-01 08:00:00|32233.2|32181.2|32206.4|32186.4|32246.8|32196.7|32201.2|32162|729
1588320300000|2020-05-01 08:05:00|32206.2|32186.2|32200.9|32180.9|32259.5|32193|32199.6|32168.4|639
1588320600000|2020-05-01 08:10:00|32200.7|32180.7|32197.6|32177.6|32211.2|32191.2|32195.7|32175.7|568
1588320900000|2020-05-01 08:15:00|32197.5|32177.5|32190.3|32170.3|32215.4|32195.4|32190|32170|525
1588321200000|2020-05-01 08:20:00|32190.2|32170.2|32158.6|32138.6|32193.5|32173.5|32152.7|32132.7|708
1588321500000|2020-05-01 08:25:00|32158.8|32138.8|32220.5|32170.5|32228.2|32183.5|32157.4|32137.4|719
1588321800000|2020-05-01 08:30:00|32220.7|32170.7|32182.4|32162.4|32222.3|32182.3|32180.4|32155.3|769
1588322100000|2020-05-01 08:35:00|32181.3|32161.3|32220|32170|32220.5|32189.8|32178.5|32158.5|653
1588322400000|2020-05-01 08:40:00|32205.4|32185.4|32226.3|32206.3|32269.8|32228.2|32195.6|32166.8|707
1588322700000|2020-05-01 08:45:00|32226|32206|32223.3|32203.3|32250.6|32214.7|32214.4|32192|584
1588323000000|2020-05-01 08:50:00|32222.5|32202.5|32195.1|32175.1|32238|32208.5|32186.8|32154.9|709
1588323300000|2020-05-01 08:55:00|32198.2|32178.2|32194.9|32174.9|32231.7|32196.9|32189.4|32169.4|634
1588323600000|2020-05-01 09:00:00|32195.2|32175.2|32191|32171|32203.3|32183.3|32190.5|32170.5|643
1588323900000|2020-05-01 09:05:00|32193.2|32173.2|32249.9|32229.9|32252.7|32232.7|32186.8|32166.8|781
1588324200000|2020-05-01 09:10:00|32248.6|32228.6|32249.6|32229.6|32261.3|32241.3|32246.4|32226.4|665
1588324500000|2020-05-01 09:15:00|32249|32229|32249.3|32229.3|32263.5|32243.5|32245.9|32225.9|512
1588324800000|2020-05-01 09:20:00|32250|32230|32246.3|32226.3|32264.1|32235.5|32234.4|32205.2|542
1588325100000|2020-05-01 09:25:00|32245.1|32225.1|32224.8|32204.8|32249.9|32229.9|32223.1|32203.1|528
1588325400000|2020-05-01 09:30:00|32225.2|32205.2|32234.9|32214.9|32244.4|32224.4|32224.9|32204.9|622
1588325700000|2020-05-01 09:35:00|32233.2|32213.2|32248.3|32228.3|32253|32233|32233.2|32213.2|607
1588326000000|2020-05-01 09:40:00|32248.2|32228.2|32236.6|32216.6|32249.8|32229.8|32232.3|32212.3|674
1588326300000|2020-05-01 09:45:00|32237.2|32217.2|32247|32227|32248.3|32228.3|32234.4|32214.4|683
1588326600000|2020-05-01 09:50:00|32246.9|32226.9|32235.1|32215.1|32247.6|32227.6|32231.9|32211.9|655
1588326900000|2020-05-01 09:55:00|32235|32215|32240.5|32220.5|32248.1|32228.1|32232|32212|551
1588327200000|2020-05-01 10:00:00|32240.3|32220.3|32243.3|32223.3|32249|32229|32233.1|32213.1|517
1588327500000|2020-05-01 10:05:00|32242.7|32222.7|32235|32215|32250.5|32230.5|32234.5|32214.5|337
1588327800000|2020-05-01 10:10:00|32235.2|32215.2|32240.6|32220.6|32241.6|32221.6|32234.9|32214.9|317
1588328100000|2020-05-01 10:15:00|32240.7|32220.7|32240.1|32220.1|32246|32226|32238.2|32218.2|446
1588328400000|2020-05-01 10:20:00|32240.3|32220.3|32234.1|32214.1|32246.1|32226.1|32228.3|32208.3|448
1588328700000|2020-05-01 10:25:00|32234.3|32214.3|32241.3|32221.3|32241.6|32221.6|32233.2|32213.2|474
1588329000000|2020-05-01 10:30:00|32240.8|32220.8|32227.6|32207.6|32240.8|32220.8|32226.4|32206.4|499
1588329300000|2020-05-01 10:35:00|32227.4|32207.4|32245.4|32225.4|32249.8|32229.8|32226|32206|517
1588329600000|2020-05-01 10:40:00|32245.6|32225.6|32257|32237|32265.4|32245.4|32240.7|32220.7|470
1588329900000|2020-05-01 10:45:00|32256.8|32236.8|32261.4|32241.4|32262.7|32242.7|32249.4|32229.4|529
1588330200000|2020-05-01 10:50:00|32261.5|32241.5|32261.9|32241.9|32269.9|32249.9|32251.6|32231.6|539
1588330500000|2020-05-01 10:55:00|32260.2|32240.2|32255.4|32235.4|32267|32247|32245.5|32225.5|552
1588330800000|2020-05-01 11:00:00|32255.2|32235.2|32261.7|32241.7|32263.1|32243.1|32252.9|32232.9|463
1588331100000|2020-05-01 11:05:00|32262.1|32242.1|32254.6|32234.6|32272.5|32252.5|32254|32234|552
1588331400000|2020-05-01 11:10:00|32255.4|32235.4|32259.1|32239.1|32265|32245|32253.9|32233.9|517
1588331700000|2020-05-01 11:15:00|32258.9|32238.9|32257.4|32237.4|32259.6|32239.6|32248.6|32228.6|595
1588332000000|2020-05-01 11:20:00|32257.5|32237.5|32256.1|32236.1|32257.7|32237.7|32246.6|32226.6|544
1588332300000|2020-05-01 11:25:00|32255.8|32235.8|32258.5|32238.5|32271.5|32251.5|32254.7|32234.7|561
1588332600000|2020-05-01 11:30:00|32259.4|32239.4|32273.2|32253.2|32273.9|32253.9|32257.7|32237.7|634
1588332900000|2020-05-01 11:35:00|32273.3|32253.3|32264.1|32244.1|32275.1|32255.1|32260.2|32240.2|530
1588333200000|2020-05-01 11:40:00|32263.6|32243.6|32230.8|32210.8|32264.4|32244.4|32220.4|32183.6|555
1588333500000|2020-05-01 11:45:00|32230.7|32210.7|32190.2|32170.2|32232.5|32212.5|32180|32160|722
1588333800000|2020-05-01 11:50:00|32191.1|32171.1|32202.9|32182.9|32213.6|32193.6|32180.5|32160.5|697
1588334100000|2020-05-01 11:55:00|32203.2|32183.2|32208.5|32188.5|32215.9|32195.9|32202.7|32182.7|567
1588334400000|2020-05-01 12:00:00|32208.6|32188.6|32228.6|32178.6|32229.9|32205.1|32179.8|32159.8|655
1588334700000|2020-05-01 12:05:00|32228.1|32178.1|32209.9|32159.9|32230.8|32184|32163.8|32143.8|708
1588335000000|2020-05-01 12:10:00|32211.5|32161.5|32194.6|32174.6|32226.8|32191.8|32160.5|32136.5|814
1588335300000|2020-05-01 12:15:00|32193.9|32173.9|32204.4|32184.4|32232.1|32212.1|32192.4|32166.9|828
1588335600000|2020-05-01 12:20:00|32203|32183|32200.1|32180.1|32220.4|32200.4|32191.4|32171.4|779
1588335900000|2020-05-01 12:25:00|32200.2|32180.2|32198.1|32178.1|32213.2|32193.2|32184.7|32164.7|720
1588336200000|2020-05-01 12:30:00|32197.9|32177.9|32199.9|32179.9|32219.7|32199.7|32190.1|32170.1|708
1588336500000|2020-05-01 12:35:00|32202|32182|32204.3|32184.3|32219.8|32199.8|32185.6|32165.6|802
1588336800000|2020-05-01 12:40:00|32203.6|32183.6|32200.5|32180.5|32209.1|32189.1|32196.7|32176.7|839
1588337100000|2020-05-01 12:45:00|32200.8|32180.8|32189.1|32169.1|32202.2|32182.2|32179.1|32159.1|730
1588337400000|2020-05-01 12:50:00|32188.5|32168.5|32184.2|32164.2|32190.1|32170.1|32178.7|32158.7|531
1588337700000|2020-05-01 12:55:00|32183.9|32163.9|32159|32139|32189.8|32169.8|32157.5|32137.5|641
1588338000000|2020-05-01 13:00:00|32158.6|32138.6|32163.5|32143.5|32192.4|32157|32157|32137|702
1588338300000|2020-05-01 13:05:00|32164.2|32144.2|32164|32144|32172.2|32152.2|32155|32135|584
1588338600000|2020-05-01 13:10:00|32163.5|32143.5|32119.1|32099.1|32166.1|32146.1|32118.1|32080.5|698
1588338900000|2020-05-01 13:15:00|32119|32099|32117.3|32097.3|32123.2|32103.2|32108.5|32088.5|673
1588339200000|2020-05-01 13:20:00|32116.8|32096.8|32129.1|32109.1|32130.7|32110.7|32113.6|32093.6|604
1588339500000|2020-05-01 13:25:00|32129|32109|32126.8|32106.8|32134.1|32114.1|32121.6|32101.6|626
1588339800000|2020-05-01 13:30:00|32127|32107|32119.7|32099.7|32143.3|32123.3|32116.7|32096.7|667
1588340100000|2020-05-01 13:35:00|32120.2|32100.2|32120.8|32100.8|32144.9|32112.4|32115.8|32086.8|790
1588340400000|2020-05-01 13:40:00|32121.4|32101.4|32112.8|32092.8|32138.2|32107.3|32108.8|32082.9|651
1588340700000|2020-05-01 13:45:00|32111.8|32091.8|32102.6|32082.6|32134.9|32102.4|32094.1|32074.1|701
1588341000000|2020-05-01 13:50:00|32102.3|32082.3|32112.5|32092.5|32118.9|32098.9|32095.9|32075.9|605
1588341300000|2020-05-01 13:55:00|32112.6|32092.6|32192.9|32080.2|32200.7|32100.8|32106.2|32047.3|680
1588341600000|2020-05-01 14:00:00|32193.6|32078|32104.3|32084.3|32197.2|32112|32102.6|32057.6|796
1588341900000|2020-05-01 14:05:00|32106.4|32086.4|32115.2|32095.2|32149.2|32102.4|32096.1|32076.1|794
1588342200000|2020-05-01 14:10:00|32115.1|32095.1|32107.4|32057.4|32143.8|32097|32085.2|32052.5|1008
1588342500000|2020-05-01 14:15:00|32107.6|32057.6|32082.5|32062.5|32119.9|32073.6|32065.9|32036.9|868
1588342800000|2020-05-01 14:20:00|32082.1|32062.1|32090.5|32070.5|32106.1|32083.6|32078.7|32056.1|845
1588343100000|2020-05-01 14:25:00|32093.4|32073.4|32091.3|32071.3|32094.4|32074.4|32058.6|32038.6|856
1588343400000|2020-05-01 14:30:00|32090.8|32070.8|32161.8|32111.8|32197.2|32117.6|32086.5|32036.5|955
1588343700000|2020-05-01 14:35:00|32163.7|32113.7|32151.4|32101.4|32171.6|32116.9|32079.9|32029.9|1004
1588344000000|2020-05-01 14:40:00|32150.4|32100.4|32171.1|32151.1|32183.7|32153|32133.8|32092|893
1588344300000|2020-05-01 14:45:00|32170.9|32150.9|32178.3|32158.3|32194.5|32159.9|32149.8|32129.8|906
1588344600000|2020-05-01 14:50:00|32177.3|32157.3|32221|32201|32234.1|32204.6|32173.4|32133.5|879
1588344900000|2020-05-01 14:55:00|32221.1|32201.1|32206.6|32186.6|32229.5|32209.5|32185.2|32165.2|901
1588345200000|2020-05-01 15:00:00|32206.1|32186.1|32219.7|32169.7|32223.9|32203.9|32191.5|32156.7|921
1588345500000|2020-05-01 15:05:00|32220|32170|32199.4|32179.4|32221.5|32190.4|32197.4|32163|785
1588345800000|2020-05-01 15:10:00|32198.7|32178.7|32204.1|32184.1|32219|32199|32197.7|32177.7|747
1588346100000|2020-05-01 15:15:00|32204.2|32184.2|32160|32140|32213.9|32193.9|32160|32127.2|672
1588346400000|2020-05-01 15:20:00|32172.4|32122.4|32155.6|32105.6|32178.4|32125.7|32123.4|32064.7|880
1588346700000|2020-05-01 15:25:00|32157.5|32107.5|32111.6|32061.6|32157.5|32107.5|32089.2|32039.2|868
1588347000000|2020-05-01 15:30:00|32111.3|32061.3|32184.5|32129.4|32202.9|32130.9|32110.6|32060.6|831
1588347300000|2020-05-01 15:35:00|32184.2|32129.5|32193.8|32136.8|32200.2|32146.7|32177.1|32117|803
1588347600000|2020-05-01 15:40:00|32194.2|32136.5|32194.8|32144.8|32202.1|32149.4|32186.7|32131.1|722
1588347900000|2020-05-01 15:45:00|32195.2|32145.2|32216.6|32166.6|32219.3|32181.7|32192.8|32142.6|682
1588348200000|2020-05-01 15:50:00|32216.8|32166.8|32202.6|32152.6|32233.6|32197.1|32187.4|32151.7|713
1588348500000|2020-05-01 15:55:00|32202.3|32152.3|32202.3|32152.3|32206.1|32167.9|32180|32140.8|622
1588348800000|2020-05-01 16:00:00|32202.4|32152.4|32185.9|32135.9|32209|32174.3|32169.7|32121.1|717
1588349100000|2020-05-01 16:05:00|32186|32136|32243|32193|32252.5|32212.9|32173.3|32107.7|637
1588349400000|2020-05-01 16:10:00|32242.5|32192.5|32241.2|32221.2|32256.3|32225|32214.9|32185.5|690
1588349700000|2020-05-01 16:15:00|32241.3|32221.3|32266.2|32216.2|32266.9|32221.3|32223.8|32187.5|699
1588350000000|2020-05-01 16:20:00|32264.8|32214.8|32264.1|32244.1|32282.2|32248.7|32248.1|32213|538
1588350300000|2020-05-01 16:25:00|32263.9|32243.9|32259.2|32207.4|32275.7|32244.8|32249.3|32202.7|634
1588350600000|2020-05-01 16:30:00|32262.6|32212.6|32263|32211.5|32271.6|32218.9|32251|32201|706
1588350900000|2020-05-01 16:35:00|32263.9|32209.2|32269.7|32249.7|32296.3|32266.1|32258.3|32205.4|651
1588351200000|2020-05-01 16:40:00|32269.8|32249.8|32287.4|32267.4|32307.7|32273.5|32269.8|32234.7|708
1588351500000|2020-05-01 16:45:00|32287.7|32267.7|32289.9|32269.9|32309.3|32274.5|32283.3|32255.2|551
1588351800000|2020-05-01 16:50:00|32289.6|32269.6|32281.7|32261.7|32298.8|32270|32268.4|32232.3|572
1588352100000|2020-05-01 16:55:00|32281.3|32261.3|32305.7|32255.7|32306.2|32269|32271.8|32224.4|709
1588352400000|2020-05-01 17:00:00|32305.6|32255.6|32279.3|32259.3|32305.6|32274.7|32269.6|32227.1|576
1588352700000|2020-05-01 17:05:00|32280.8|32260.8|32291.8|32271.8|32309.1|32274.2|32277.9|32256.2|451
1588353000000|2020-05-01 17:10:00|32291.9|32271.9|32295.2|32275.2|32307.5|32277.7|32285.7|32256.4|442
1588353300000|2020-05-01 17:15:00|32294.5|32274.5|32295.9|32275.9|32296.5|32276.5|32284.2|32264.2|436
1588353600000|2020-05-01 17:20:00|32296|32276|32291.2|32271.2|32308.5|32278.6|32285.7|32256|435
1588353900000|2020-05-01 17:25:00|32291.9|32271.9|32310.4|32290.4|32315.2|32292.1|32290.6|32264.8|507
1588354200000|2020-05-01 17:30:00|32310.3|32290.3|32315.9|32295.9|32330|32296.3|32289.3|32226.4|628
1588354500000|2020-05-01 17:35:00|32315.6|32295.6|32301.9|32248.1|32332|32298|32297.6|32247.5|652
1588354800000|2020-05-01 17:40:00|32301.4|32250.1|32330.9|32280.9|32339.2|32298.4|32296|32244.7|564
1588355100000|2020-05-01 17:45:00|32331.2|32281.2|32311|32291|32351.2|32313.2|32309.6|32251.1|635
1588355400000|2020-05-01 17:50:00|32310.9|32290.9|32316.8|32266.8|32326.5|32291.9|32301.3|32266.5|408
1588355700000|2020-05-01 17:55:00|32317|32267|32308.4|32288.4|32330.4|32292.1|32301.3|32265.7|497
1588356000000|2020-05-01 18:00:00|32309.1|32289.1|32328.3|32278.3|32332.4|32296.3|32308.3|32272.5|538
1588356300000|2020-05-01 18:05:00|32328.4|32278.4|32334.8|32284.8|32334.9|32296.6|32308.6|32273.4|468
1588356600000|2020-05-01 18:10:00|32334.6|32284.6|32332.7|32282.7|32337.2|32302.7|32315.7|32275.9|432
1588356900000|2020-05-01 18:15:00|32332.5|32282.5|32333.6|32283.6|32339|32301|32314.8|32279.3|460
1588357200000|2020-05-01 18:20:00|32332.6|32282.6|32334.4|32284.4|32338.7|32303|32317.1|32280.7|419
1588357500000|2020-05-01 18:25:00|32334|32284|32330.7|32280.7|32334.2|32303.6|32311.7|32273.9|430
1588357800000|2020-05-01 18:30:00|32331|32281|32322.2|32263.5|32333.1|32299.4|32306.2|32261.3|513
1588358100000|2020-05-01 18:35:00|32323.8|32262.1|32318.7|32268.7|32323.8|32279.5|32294.6|32241.2|739
1588358400000|2020-05-01 18:40:00|32319.3|32269.3|32312.5|32262.5|32329.7|32290.5|32291.5|32246.6|575
1588358700000|2020-05-01 18:45:00|32312.2|32262.2|32307.1|32257.1|32313.3|32278|32280.9|32198.3|540
1588359000000|2020-05-01 18:50:00|32307.3|32257.3|32293.6|32273.6|32309.3|32275.1|32288|32251.3|520
1588359300000|2020-05-01 18:55:00|32294.2|32274.2|32307.2|32257.2|32308.9|32275.9|32288.5|32252.4|590
1588359600000|2020-05-01 19:00:00|32307.7|32257.7|32303.1|32253.1|32344.1|32284.6|32286.9|32246.9|544
1588359900000|2020-05-01 19:05:00|32302.4|32252.4|32293|32273|32308.3|32274.3|32287.9|32251.7|403
1588360200000|2020-05-01 19:10:00|32305.7|32255.7|32288.1|32268.1|32308.6|32274.1|32284.3|32247.5|501
1588360500000|2020-05-01 19:15:00|32287.7|32267.7|32306.7|32256.7|32306.9|32274.5|32282.7|32246.5|490
1588360800000|2020-05-01 19:20:00|32306.1|32256.1|32284.1|32264.1|32308|32277.3|32282.7|32246.2|483
1588361100000|2020-05-01 19:25:00|32283.5|32263.5|32280.5|32260.5|32299.1|32264.9|32276.6|32241.6|566
1588361400000|2020-05-01 19:30:00|32279.9|32259.9|32294.3|32244.3|32303|32263.6|32279.6|32235.3|684
1588361700000|2020-05-01 19:35:00|32294.2|32244.2|32295.6|32245.6|32305|32259.7|32278.5|32231|582
1588362000000|2020-05-01 19:40:00|32295.5|32245.5|32297.9|32247.9|32307|32266.2|32282.6|32236.8|465
1588362300000|2020-05-01 19:45:00|32298|32248|32298.8|32236.5|32322.1|32265.7|32279.9|32163.1|593
1588362600000|2020-05-01 19:50:00|32299.5|32235.3|32294.3|32239.1|32305.7|32256.7|32276.7|32223.2|655
1588362900000|2020-05-01 19:55:00|32294.4|32239.2|32263.5|32243.5|32302.8|32248.6|32260.7|32213.3|673
1588363200000|2020-05-01 20:00:00|32262.1|32242.1|32270.8|32157.6|32285.2|32246.7|32253|32129|569
1588363500000|2020-05-01 20:05:00|32269.1|32158.4|32269.8|32163.3|32281|32186.3|32254.4|32143.7|471
1588363800000|2020-05-01 20:10:00|32270.7|32164.3|32271.1|32170|32281.2|32181|32247|32156.2|502
1588364100000|2020-05-01 20:15:00|32272|32168.4|32270.3|32170.7|32281.7|32212.6|32231.3|32149.6|483
1588364400000|2020-05-01 20:20:00|32272|32164|32280.9|32156.9|32286.7|32188.3|32256.1|32153.5|489
1588364700000|2020-05-01 20:25:00|32282|32158|32302.3|32178.3|32313|32189.3|32258.6|32151|379
1588365000000|2020-05-01 20:30:00|32302.9|32178.9|32308|32184|32318.7|32198.5|32297.9|32174.2|351
1588365300000|2020-05-01 20:35:00|32303.5|32179.5|32317.6|32194.6|32317.6|32194.6|32283|32159|376
1588365600000|2020-05-01 20:40:00|32312.4|32188.4|32292.2|32168.2|32315.6|32199|32267.4|32143.4|385
1588365900000|2020-05-01 20:45:00|32292.6|32168.6|32270.3|32146.3|32298.1|32175.2|32256.8|32132.8|567
1588366200000|2020-05-01 20:50:00|32270.5|32146.5|32256.9|32133.1|32306|32182|32249.3|32125.3|461
1588366500000|2020-05-01 20:55:00|32265.5|32142.8|32292.4|32168.4|32342.4|32218.4|32254.7|32131.5|131
1588536000000|2020-05-03 20:00:00|32330.7|32181.7|32320.5|32171.5|32330.7|32181.7|32320.5|32171.5|2
1588537200000|2020-05-03 20:20:00|32299.2|32150.2|32320.5|32171.5|32320.5|32171.5|32299.2|32150.2|2
1588537500000|2020-05-03 20:25:00|32307.3|32158.3|32307.5|32158.5|32307.5|32158.5|32306.6|32157.6|5
1588537800000|2020-05-03 20:30:00|32303.8|32154.8|32304.8|32155.8|32310.4|32161.4|32285.4|32136.4|40
1588538100000|2020-05-03 20:35:00|32303.4|32154.4|32304.9|32155.9|32305.2|32156.2|32294.9|32145.9|18
1588538400000|2020-05-03 20:40:00|32303.8|32154.8|32305.2|32156.2|32305.2|32156.2|32303.8|32154.8|4
1588539300000|2020-05-03 20:55:00|32308.5|32159.5|32308.4|32159.4|32323.9|32174.9|32300|32151|29
1588539600000|2020-05-03 21:00:00|32308.5|32159.5|32316.5|32167.5|32333.6|32184.6|32297.4|32148.4|64
1588539900000|2020-05-03 21:05:00|32312|32163|32328.3|32179.3|32328.3|32179.3|32296.5|32147.5|143
1588540200000|2020-05-03 21:10:00|32328.4|32179.4|32326.3|32177.3|32334.1|32185.1|32292.8|32143.8|144
1588540500000|2020-05-03 21:15:00|32325.4|32176.4|32323.5|32174.5|32334.1|32185.1|32307.5|32158.5|75
1588540800000|2020-05-03 21:20:00|32323.7|32174.7|32318.3|32169.3|32328.4|32179.4|32302.5|32153.5|79
1588541100000|2020-05-03 21:25:00|32326.9|32177.9|32323.1|32174.1|32326.9|32177.9|32303|32154|84
1588541400000|2020-05-03 21:30:00|32322.1|32173.1|32326.2|32177.2|32326.9|32177.9|32306.7|32157.7|94
1588541700000|2020-05-03 21:35:00|32324.2|32175.2|32327|32178|32327.8|32178.8|32306|32157|118
1588542000000|2020-05-03 21:40:00|32323.9|32174.9|32324.7|32175.7|32327|32178|32306.5|32157.5|91
1588542300000|2020-05-03 21:45:00|32326.9|32177.9|32325.6|32176.6|32326.9|32177.9|32305.6|32156.6|104
1588542600000|2020-05-03 21:50:00|32326.5|32177.5|32322.9|32173.9|32326.7|32177.7|32307.4|32158.4|96
1588542900000|2020-05-03 21:55:00|32323|32174|32324.2|32175.2|32326.9|32177.9|32307.4|32158.4|125
1588543200000|2020-05-03 22:00:00|32320.6|32171.6|32325.6|32176.6|32329.1|32180.1|32297.5|32148.5|337
1588543500000|2020-05-03 22:05:00|32325.1|32176.1|32332|32183|32332|32183|32322.9|32173.9|207
1588543800000|2020-05-03 22:10:00|32331|32182|32313.4|32189.4|32331.5|32198.6|32305.9|32168.8|375
1588544100000|2020-05-03 22:15:00|32311.6|32187.6|32315.3|32191.3|32322.9|32198.9|32308.1|32184.1|464
1588544400000|2020-05-03 22:20:00|32314.5|32190.5|32324.4|32200.4|32331|32207|32310.5|32186.5|460
1588544700000|2020-05-03 22:25:00|32321.5|32197.5|32331.2|32207.2|32333.6|32209.6|32315.6|32191.6|508
1588545000000|2020-05-03 22:30:00|32331.7|32207.7|32333.3|32209.3|32350.9|32226.9|32328.5|32204.5|529
1588545300000|2020-05-03 22:35:00|32332.9|32208.9|32327.7|32203.7|32346.6|32222.6|32326.8|32202.8|443
1588545600000|2020-05-03 22:40:00|32328.3|32204.3|32334|32210|32346.4|32222.4|32327.7|32203.7|439
1588545900000|2020-05-03 22:45:00|32333.9|32209.9|32341.2|32217.2|32354.5|32230.5|32332.9|32208.9|443
1588546200000|2020-05-03 22:50:00|32340.9|32216.9|32350.4|32226.4|32355.6|32231.6|32337.9|32213.9|425
1588546500000|2020-05-03 22:55:00|32347.8|32223.8|32345.7|32221.7|32363|32239|32341.8|32217.8|498
1588546800000|2020-05-03 23:00:00|32345.3|32221.3|32335|32211|32368.4|32244.4|32331.3|32207.3|503
1588547100000|2020-05-03 23:05:00|32335.3|32211.3|32333.1|32209.1|32351.2|32227.2|32328.1|32204.1|426
1588547400000|2020-05-03 23:10:00|32334|32210|32331.6|32207.6|32347.1|32223.1|32328.9|32204.9|400
1588547700000|2020-05-03 23:15:00|32332.2|32208.2|32338.5|32214.5|32346|32222|32329.7|32205.7|299
1588548000000|2020-05-03 23:20:00|32341.7|32217.7|32340.9|32216.9|32350.9|32226.9|32331|32207|295
1588548300000|2020-05-03 23:25:00|32339.8|32215.8|32336.4|32212.4|32352.2|32228.2|32326.9|32202.9|350
1588548600000|2020-05-03 23:30:00|32336.2|32212.2|32330.6|32206.6|32349.5|32225.5|32325.8|32201.8|355
1588548900000|2020-05-03 23:35:00|32330.1|32206.1|32329.3|32205.3|32353.6|32229.6|32324.8|32200.8|422
1588549200000|2020-05-03 23:40:00|32329.9|32205.9|32326.8|32202.8|32346.6|32222.6|32322.3|32198.3|381
1588549500000|2020-05-03 23:45:00|32328.6|32204.6|32331.6|32207.6|32345.9|32221.9|32324.5|32200.5|382
1588549800000|2020-05-03 23:50:00|32331.4|32207.4|32331.7|32207.7|32346.2|32222.2|32325.2|32201.2|417
1588550100000|2020-05-03 23:55:00|32331.6|32207.6|32331.2|32207.2|32351.9|32227.9|32330|32206|370
1588550400000|2020-05-04 00:00:00|32332|32208|32402.9|32321.3|32410.2|32321.3|32331.5|32207.5|699
1588550700000|2020-05-04 00:05:00|32402.1|32320.6|32412|32329.9|32417.8|32340.2|32402|32312.2|504
1588551000000|2020-05-04 00:10:00|32414.4|32325|32410.4|32336.2|32418.6|32348.2|32405.9|32323.8|398
1588551300000|2020-05-04 00:15:00|32411.9|32337.4|32417.2|32342.4|32418.2|32350.1|32403.4|32322.7|525
1588551600000|2020-05-04 00:20:00|32416.2|32341.6|32413.4|32338.7|32418.8|32352.9|32409.7|32330.2|387
1588551900000|2020-05-04 00:25:00|32412.3|32339.8|32407.5|32352.3|32415.5|32353.9|32403.1|32332.4|426
1588552200000|2020-05-04 00:30:00|32407.6|32351.1|32405.7|32345.4|32418.2|32355.6|32404.2|32339.2|448
1588552500000|2020-05-04 00:35:00|32407.5|32342.7|32410.5|32353.4|32418.3|32361.2|32403.2|32340.1|434
1588552800000|2020-05-04 00:40:00|32411.9|32350.1|32412.3|32349.5|32414.8|32360|32406.9|32343.6|390
1588553100000|2020-05-04 00:45:00|32412.6|32347.3|32417.2|32365.6|32423.8|32367.4|32407.6|32347.3|445
1588553400000|2020-05-04 00:50:00|32416.7|32366|32434.1|32375|32437.8|32383|32416.7|32357.5|523
1588553700000|2020-05-04 00:55:00|32436.5|32372|32434|32382.4|32438.1|32383.3|32427.9|32369.3|472
1588554000000|2020-05-04 01:00:00|32433.3|32375.5|32424.3|32374.3|32438.3|32385.8|32423.9|32367|493
1588554300000|2020-05-04 01:05:00|32424.5|32374.5|32426.6|32373.4|32427|32376|32413.3|32358.8|456
1588554600000|2020-05-04 01:10:00|32425.6|32374.8|32433.7|32383.7|32439.6|32392.7|32411.3|32371.5|390
1588554900000|2020-05-04 01:15:00|32433.5|32383.5|32423.8|32373.3|32436.9|32385.8|32422.8|32369|443
1588555200000|2020-05-04 01:20:00|32423.5|32371.6|32420|32369.6|32425.9|32388.1|32407.6|32365.4|429
1588555500000|2020-05-04 01:25:00|32419.8|32369.8|32422.5|32368.2|32430.5|32376.7|32418.8|32361.9|377
1588555800000|2020-05-04 01:30:00|32423.6|32368.5|32419.8|32366.7|32433.5|32379.1|32416.9|32365.4|414
1588556100000|2020-05-04 01:35:00|32419.4|32367.3|32418.5|32368.5|32426|32387.6|32404.2|32363.4|407
1588556400000|2020-05-04 01:40:00|32418.6|32368.6|32416.6|32366.6|32423.6|32382.9|32399.6|32357.5|409
1588556700000|2020-05-04 01:45:00|32416.4|32366.4|32421|32370|32425.4|32388.9|32403.9|32363.1|344
1588557000000|2020-05-04 01:50:00|32421.5|32369.9|32411.2|32391.2|32429.8|32391.2|32408.5|32364.3|348
1588557300000|2020-05-04 01:55:00|32410.7|32390.7|32427.7|32377.7|32432.7|32390.7|32409.6|32371.7|368
1588557600000|2020-05-04 02:00:00|32428.4|32378.4|32428.1|32378.1|32434.7|32396.9|32415.8|32371.6|344
1588557900000|2020-05-04 02:05:00|32427.9|32377.9|32426.7|32376.7|32434.4|32398.2|32415.2|32373.5|366
1588558200000|2020-05-04 02:10:00|32426.6|32376.6|32423.9|32373.9|32430|32393.8|32408.5|32369|311
1588558500000|2020-05-04 02:15:00|32423.8|32373.8|32423.8|32373.8|32428.4|32389.6|32407.4|32368.6|335
1588558800000|2020-05-04 02:20:00|32424|32374|32439.9|32389.9|32442.4|32391|32408.6|32368.6|429
1588559100000|2020-05-04 02:25:00|32440.8|32386.1|32433.2|32383.2|32442.4|32402.5|32416.8|32378|416
1588559400000|2020-05-04 02:30:00|32435.2|32381.1|32433|32381.5|32439.2|32398.6|32415.8|32377|319
1588559700000|2020-05-04 02:35:00|32432.1|32382.1|32433.1|32383.1|32440.5|32395.4|32415|32377.7|289
1588560000000|2020-05-04 02:40:00|32433|32383|32429.3|32379.3|32437.4|32394.6|32413.6|32373.5|310
1588560300000|2020-05-04 02:45:00|32429.9|32379.9|32436.1|32382.3|32440.2|32397.5|32416.8|32376.9|384
1588560600000|2020-05-04 02:50:00|32434.2|32383.9|32439.5|32383.3|32444.6|32390.3|32431.5|32379.5|338
1588560900000|2020-05-04 02:55:00|32438.7|32384.6|32432.3|32367.5|32445|32394.8|32417.1|32352.1|526
1588561200000|2020-05-04 03:00:00|32432.1|32368.1|32432.3|32354.3|32440.3|32368.1|32418.4|32349.1|396
1588561500000|2020-05-04 03:05:00|32428.7|32354.6|32429.7|32355.2|32435.1|32358.5|32416.2|32347.1|423
1588561800000|2020-05-04 03:10:00|32423.7|32357.5|32422.6|32354.1|32436.9|32359.8|32418.6|32350.2|422
1588562100000|2020-05-04 03:15:00|32423.5|32354.6|32422|32353.7|32436.6|32359.7|32411.5|32347.2|366
1588562400000|2020-05-04 03:20:00|32423.6|32353.1|32424.4|32353.5|32435|32358.2|32413.3|32348.6|347
1588562700000|2020-05-04 03:25:00|32421.2|32352.2|32428.4|32360.3|32440.1|32363.3|32415.6|32348.8|314
1588563000000|2020-05-04 03:30:00|32429|32359.9|32432.6|32358.7|32444.4|32369|32420.7|32353.9|407
1588563300000|2020-05-04 03:35:00|32432.2|32359.6|32435.7|32359.1|32447.2|32370.5|32424.8|32355.6|423
1588563600000|2020-05-04 03:40:00|32435.5|32359|32434.6|32365.1|32444.5|32367.1|32425.9|32356.5|337
1588563900000|2020-05-04 03:45:00|32435.3|32365.4|32435.5|32352.4|32442.5|32366.7|32418.8|32345.1|381
1588564200000|2020-05-04 03:50:00|32436.8|32351.5|32429.3|32347.9|32443.2|32357|32416.5|32344.3|325
1588564500000|2020-05-04 03:55:00|32429|32350.5|32436|32351.3|32445.5|32358|32418|32343.2|395
1588564800000|2020-05-04 04:00:00|32436.1|32351.1|32438.1|32358.6|32440.6|32364.9|32413.3|32349.2|317
1588565100000|2020-05-04 04:05:00|32421.6|32358.5|32435.7|32362.2|32436.4|32365.7|32419.2|32351.8|339
1588565400000|2020-05-04 04:10:00|32433.7|32362.7|32429.8|32352|32446.1|32374.2|32423.1|32351|374
1588565700000|2020-05-04 04:15:00|32433.4|32353.8|32434.6|32328.4|32448.3|32368.3|32421.3|32323.3|420
1588566000000|2020-05-04 04:20:00|32437.6|32327.4|32434.1|32347.4|32441.8|32351.7|32413.6|32322.2|353
1588566300000|2020-05-04 04:25:00|32437.4|32350.5|32442.8|32362|32455.3|32368.6|32428.2|32344.7|355
1588566600000|2020-05-04 04:30:00|32441.5|32362.4|32445.9|32362.4|32454.9|32374.8|32430.7|32359|411
1588566900000|2020-05-04 04:35:00|32445.5|32362.9|32451.7|32387.7|32460.4|32393.2|32438.7|32361.4|416
1588567200000|2020-05-04 04:40:00|32450.8|32390.1|32452.7|32386.9|32463.2|32395.9|32447.4|32386.2|340
1588567500000|2020-05-04 04:45:00|32452.2|32387.4|32455.9|32388|32461|32392.1|32442.1|32381.5|379
1588567800000|2020-05-04 04:50:00|32456|32388.1|32452.6|32386.2|32462.3|32392.9|32441.7|32381.2|348
1588568100000|2020-05-04 04:55:00|32453.4|32386.3|32453.9|32387.1|32460.4|32394.2|32442.8|32378.5|454
1588568400000|2020-05-04 05:00:00|32454.2|32388.1|32451.3|32391.6|32463.7|32394.6|32442.8|32380.4|465
1588568700000|2020-05-04 05:05:00|32453.5|32390.7|32454.2|32389|32461.5|32395.4|32442.9|32385.5|260
1588569000000|2020-05-04 05:10:00|32455.5|32389.6|32451.4|32384.6|32458.4|32391|32441.3|32382.5|354
1588569300000|2020-05-04 05:15:00|32447.8|32390|32448.6|32381.2|32457.2|32390|32437.3|32375|418
1588569600000|2020-05-04 05:20:00|32449.3|32381|32449.5|32388.4|32460.4|32392|32433.6|32375.2|352
1588569900000|2020-05-04 05:25:00|32449.8|32390.6|32452.4|32389.4|32466.1|32397.9|32444.8|32386.3|406
1588570200000|2020-05-04 05:30:00|32455.4|32390.1|32470.4|32402.8|32472.5|32404|32443.9|32389.1|432
1588570500000|2020-05-04 05:35:00|32470|32402.1|32454.7|32396.2|32473.1|32406.6|32449.3|32392.1|474
1588570800000|2020-05-04 05:40:00|32455.8|32394.5|32455.4|32394.5|32468|32401.3|32449.9|32391.9|383
1588571100000|2020-05-04 05:45:00|32454.8|32395.9|32459.7|32401.6|32474.2|32408|32452.2|32395.5|475
1588571400000|2020-05-04 05:50:00|32460.1|32402.8|32481.7|32420.6|32486.8|32423.3|32452.2|32394.1|498
1588571700000|2020-05-04 05:55:00|32480.3|32421|32477.1|32415.4|32486.7|32423.1|32469.1|32413.6|434
1588572000000|2020-05-04 06:00:00|32477.4|32418|32488.1|32438.1|32493.6|32443.6|32468.4|32414.7|692
1588572300000|2020-05-04 06:05:00|32488.8|32438.8|32413.1|32351.2|32495|32458.4|32407|32346.3|708
1588572600000|2020-05-04 06:10:00|32414.9|32352.5|32394.2|32344.2|32426.3|32364.2|32379.3|32343.1|678
1588572900000|2020-05-04 06:15:00|32394.7|32344.7|32420.2|32370.2|32427.6|32373.2|32394.7|32338.5|732
1588573200000|2020-05-04 06:20:00|32420.4|32370.4|32404.6|32354.6|32422.5|32371.2|32394.2|32326.5|687
1588573500000|2020-05-04 06:25:00|32407|32348.8|32405.8|32344.2|32420.4|32357|32369.9|32302.5|709
1588573800000|2020-05-04 06:30:00|32405.1|32343.8|32358.2|32307.7|32411.4|32358.9|32353.4|32286.3|728
1588574100000|2020-05-04 06:35:00|32364.3|32307.4|32321.8|32271.8|32365.2|32312.6|32319.1|32266.4|783
1588574400000|2020-05-04 06:40:00|32322|32272|32279.7|32220.5|32331.6|32281.6|32269.5|32196.8|705
1588574700000|2020-05-04 06:45:00|32279|32220.7|32254.1|32195.6|32280|32221|32232.6|32177.8|664
1588575000000|2020-05-04 06:50:00|32253.8|32193.9|32246.6|32196.6|32264.2|32222|32208.9|32162.3|732
1588575300000|2020-05-04 06:55:00|32246.2|32196.2|32243|32191.6|32252.3|32200.6|32220.6|32174.4|808
1588575600000|2020-05-04 07:00:00|32244.7|32191.9|32221.7|32201.7|32259.6|32222.5|32220.6|32191.9|837
1588575900000|2020-05-04 07:05:00|32221.9|32201.9|32243|32223|32250.9|32229.7|32218.8|32198.8|769
1588576200000|2020-05-04 07:10:00|32245.5|32225.5|32241.8|32221.8|32260.1|32240.1|32238.5|32218.5|817
1588576500000|2020-05-04 07:15:00|32241|32221|32266.5|32246.5|32267.9|32247.9|32214.3|32194.3|794
1588576800000|2020-05-04 07:20:00|32267.2|32247.2|32287.9|32267.9|32312.1|32282.5|32264.4|32244.4|923
1588577100000|2020-05-04 07:25:00|32287.3|32267.3|32287.1|32267.1|32306.5|32281.7|32281.9|32256.5|706
1588577400000|2020-05-04 07:30:00|32286.9|32266.9|32264.6|32244.6|32287|32267|32255.4|32235.4|822
1588577700000|2020-05-04 07:35:00|32264.1|32244.1|32274.8|32254.8|32279.8|32259.8|32253.4|32233.4|771
1588578000000|2020-05-04 07:40:00|32274.3|32254.3|32285.1|32265.1|32296.1|32276.1|32273.2|32253.2|767
1588578300000|2020-05-04 07:45:00|32284.9|32264.9|32274|32254|32291.7|32271.7|32270.6|32250.6|756
1588578600000|2020-05-04 07:50:00|32274.1|32254.1|32288.3|32268.3|32293.7|32273.7|32268.5|32248.5|719
1588578900000|2020-05-04 07:55:00|32286.9|32266.9|32258.5|32208.5|32287.9|32267.9|32237.8|32208.5|819
1588579200000|2020-05-04 08:00:00|32258.2|32208.2|32262.6|32242.6|32271.2|32251.2|32242.2|32208.2|757
1588579500000|2020-05-04 08:05:00|32263.4|32243.4|32268.7|32248.7|32278.8|32258.8|32252|32232|794
1588579800000|2020-05-04 08:10:00|32270.8|32250.8|32279.4|32259.4|32297.3|32266.8|32268|32246.4|675
1588580100000|2020-05-04 08:15:00|32278.9|32258.9|32278.3|32258.3|32293|32273|32276.3|32256.3|695
1588580400000|2020-05-04 08:20:00|32277.5|32257.5|32270.4|32250.4|32283.8|32263.8|32267.2|32247.2|668
1588580700000|2020-05-04 08:25:00|32270.3|32250.3|32259.5|32239.5|32274.3|32254.3|32254.9|32234.9|633
1588581000000|2020-05-04 08:30:00|32259.3|32239.3|32257.9|32237.9|32263.4|32243.4|32250|32230|656
1588581300000|2020-05-04 08:35:00|32257.8|32237.8|32265.9|32245.9|32270.6|32250.6|32254.8|32234.8|579
1588581600000|2020-05-04 08:40:00|32265.7|32245.7|32270.5|32250.5|32274.6|32254.6|32262.5|32242.5|723
1588581900000|2020-05-04 08:45:00|32270.8|32250.8|32309.6|32289.6|32314.7|32294.7|32262.6|32242.6|792
1588582200000|2020-05-04 08:50:00|32310|32290|32300.7|32280.7|32313.8|32293.8|32294|32274|622
1588582500000|2020-05-04 08:55:00|32301.2|32281.2|32295.1|32275.1|32302|32282|32277.5|32257.5|641
1588582800000|2020-05-04 09:00:00|32294.3|32274.3|32319.7|32299.7|32320.3|32300.3|32293.9|32273.9|637
1588583100000|2020-05-04 09:05:00|32319.5|32299.5|32321.1|32301.1|32328.8|32308.8|32312.5|32292.5|555
1588583400000|2020-05-04 09:10:00|32321.6|32301.6|32316.1|32296.1|32325|32305|32315.9|32295.9|494
1588583700000|2020-05-04 09:15:00|32316.5|32296.5|32338.8|32318.8|32339.6|32319.6|32315.9|32295.9|562
1588584000000|2020-05-04 09:20:00|32339.6|32319.6|32344.1|32324.1|32349.1|32329.1|32330|32310|592
1588584300000|2020-05-04 09:25:00|32344.5|32324.5|32342.5|32322.5|32353.2|32333.2|32340.3|32320.3|552
1588584600000|2020-05-04 09:30:00|32342.9|32322.9|32354.2|32334.2|32366|32346|32340.9|32320.9|660
1588584900000|2020-05-04 09:35:00|32354.1|32334.1|32349|32329|32357.9|32337.9|32339.4|32319.4|632
1588585200000|2020-05-04 09:40:00|32348.8|32328.8|32320.8|32300.8|32349.2|32329.2|32311.2|32291.2|713
1588585500000|2020-05-04 09:45:00|32319.8|32299.8|32305.5|32285.5|32326.6|32306.6|32303.4|32283.4|640
1588585800000|2020-05-04 09:50:00|32306|32286|32306.4|32286.4|32313.7|32293.2|32273.7|32250|772
1588586100000|2020-05-04 09:55:00|32306.7|32286.7|32305.4|32285.4|32309.3|32289.3|32293.6|32273.6|594
1588586400000|2020-05-04 10:00:00|32305|32285|32313|32293|32324.6|32304.6|32303|32283|647
1588586700000|2020-05-04 10:05:00|32313.4|32293.4|32313.1|32293.1|32316.3|32296.3|32304.2|32284.2|564
1588587000000|2020-05-04 10:10:00|32313.4|32293.4|32280.8|32260.8|32313.8|32293.8|32273.6|32248.9|703
1588587300000|2020-05-04 10:15:00|32279.7|32259.7|32291.8|32271.8|32295.3|32275.3|32276.9|32256.9|618
1588587600000|2020-05-04 10:20:00|32291|32271|32281.6|32261.6|32292.4|32272.4|32271.1|32251.1|732
1588587900000|2020-05-04 10:25:00|32281.8|32261.8|32261.4|32241.4|32284.3|32264.3|32260.1|32240.1|602
1588588200000|2020-05-04 10:30:00|32262|32242|32249.5|32229.5|32264.7|32244.7|32242.7|32222.7|586
1588588500000|2020-05-04 10:35:00|32249.9|32229.9|32269.4|32249.4|32286.8|32266.8|32247.4|32227.4|676
1588588800000|2020-05-04 10:40:00|32269.5|32249.5|32262.9|32242.9|32269.5|32249.5|32248.2|32228.2|514
1588589100000|2020-05-04 10:45:00|32262.8|32242.8|32266.1|32246.1|32270.3|32250.3|32257.6|32237.6|389
1588589400000|2020-05-04 10:50:00|32265.9|32245.9|32281.3|32261.3|32287.8|32267.8|32264.8|32244.8|552
1588589700000|2020-05-04 10:55:00|32281.2|32261.2|32315.2|32295.2|32318.8|32298.8|32280.3|32260.3|578
1588590000000|2020-05-04 11:00:00|32315.1|32295.1|32304.1|32284.1|32320.7|32300.7|32297.8|32277.8|625
1588590300000|2020-05-04 11:05:00|32303.8|32283.8|32311.7|32291.7|32315.3|32295.3|32292.3|32272.3|673
1588590600000|2020-05-04 11:10:00|32312.1|32292.1|32326.9|32306.9|32329.4|32309.4|32310.3|32290.3|648
1588590900000|2020-05-04 11:15:00|32327|32307|32358.1|32338.1|32363.5|32343.5|32325.6|32305.6|691
1588591200000|2020-05-04 11:20:00|32358.3|32338.3|32327.1|32307.1|32360.2|32340.2|32325.2|32305.2|660
1588591500000|2020-05-04 11:25:00|32327.4|32307.4|32325|32305|32327.6|32307.6|32309.7|32289.7|587
1588591800000|2020-05-04 11:30:00|32325.7|32305.7|32343|32323|32350.1|32330.1|32316.7|32296.7|691
1588592100000|2020-05-04 11:35:00|32342.7|32322.7|32317.6|32297.6|32342.7|32322.7|32315.9|32295.9|744
1588592400000|2020-05-04 11:40:00|32317.4|32297.4|32325|32305|32329.9|32309.9|32316.9|32296.9|555
1588592700000|2020-05-04 11:45:00|32324.2|32304.2|32305.1|32285.1|32326.3|32306.3|32302.6|32282.6|897
1588593000000|2020-05-04 11:50:00|32304.5|32284.5|32286.3|32266.3|32318.5|32298.5|32284|32264|760
1588593300000|2020-05-04 11:55:00|32284.3|32264.3|32289.6|32269.6|32308.1|32288.1|32281.9|32261.9|841
1588593600000|2020-05-04 12:00:00|32289|32269|32300.2|32280.2|32317.3|32297.3|32288.8|32268.8|779
1588593900000|2020-05-04 12:05:00|32300.6|32280.6|32294.4|32274.4|32305.2|32285.2|32289.5|32269.5|716
1588594200000|2020-05-04 12:10:00|32292.4|32272.4|32296.4|32276.4|32307.4|32287.4|32285.7|32265.7|862
1588594500000|2020-05-04 12:15:00|32296.2|32276.2|32294.9|32274.9|32308.4|32288.4|32288.1|32268.1|766
1588594800000|2020-05-04 12:20:00|32294.6|32274.6|32302.8|32282.8|32314|32294|32293.4|32273.4|902
1588595100000|2020-05-04 12:25:00|32303|32283|32300.4|32280.4|32309|32289|32293.2|32273.2|688
1588595400000|2020-05-04 12:30:00|32300.5|32280.5|32307|32287|32317.5|32297.5|32297.1|32277.1|665
1588595700000|2020-05-04 12:35:00|32307.1|32287.1|32302.3|32282.3|32319.9|32299.9|32299.4|32279.4|778
1588596000000|2020-05-04 12:40:00|32303.8|32283.8|32336.1|32316.1|32337.1|32317.1|32303|32283|816
1588596300000|2020-05-04 12:45:00|32336.2|32316.2|32330.9|32310.9|32341.7|32321.7|32320.8|32300.8|898
1588596600000|2020-05-04 12:50:00|32330.7|32310.7|32333.8|32313.8|32334.5|32314.5|32321|32301|657
1588596900000|2020-05-04 12:55:00|32333.9|32313.9|32329.7|32309.7|32335.2|32315.2|32326|32306|560
1588597200000|2020-05-04 13:00:00|32329.9|32309.9|32324.5|32304.5|32333.9|32313.9|32319.6|32299.6|628
1588597500000|2020-05-04 13:05:00|32324.8|32304.8|32317.9|32297.9|32326.5|32306.5|32312.7|32292.7|669
1588597800000|2020-05-04 13:10:00|32318|32298|32318|32298|32321.9|32301.9|32313.8|32293.8|692
1588598100000|2020-05-04 13:15:00|32317.7|32297.7|32330.7|32310.7|32332.5|32312.5|32315.8|32295.8|621
1588598400000|2020-05-04 13:20:00|32330.5|32310.5|32366.7|32346.7|32370.9|32350.9|32329.7|32309.7|672
1588598700000|2020-05-04 13:25:00|32367.1|32347.1|32394.6|32374.6|32399.6|32379.6|32366.7|32346.7|683
1588599000000|2020-05-04 13:30:00|32394.5|32374.5|32410.2|32390.2|32419.5|32399.5|32390.1|32370.1|788
1588599300000|2020-05-04 13:35:00|32410.4|32390.4|32402.6|32382.6|32413.2|32393.2|32397.3|32377.3|700
1588599600000|2020-05-04 13:40:00|32403.3|32383.3|32405.6|32385.6|32410.3|32390.3|32392.8|32372.8|798
1588599900000|2020-05-04 13:45:00|32405.5|32385.5|32416.3|32396.3|32420.5|32400.5|32403.5|32383.5|798
1588600200000|2020-05-04 13:50:00|32416.4|32396.4|32417.6|32397.6|32419|32399|32397.4|32377.4|771
1588600500000|2020-05-04 13:55:00|32420|32400|32435|32415|32442.9|32422.9|32417.2|32397.2|796
1588600800000|2020-05-04 14:00:00|32435.9|32415.9|32424.5|32404.5|32438.1|32418.1|32423.6|32403.6|729
1588601100000|2020-05-04 14:05:00|32424.4|32404.4|32415.6|32395.6|32425.2|32405.2|32394.9|32374.9|792
1588601400000|2020-05-04 14:10:00|32415.2|32395.2|32473.4|32453.4|32473.4|32453.4|32414.9|32394.9|767
1588601700000|2020-05-04 14:15:00|32473.3|32453.3|32453.3|32433.3|32473.3|32453.3|32441.2|32421.2|831
1588602000000|2020-05-04 14:20:00|32454.5|32434.5|32457.5|32437.5|32460.6|32440.6|32438.2|32418.2|720
1588602300000|2020-05-04 14:25:00|32457.8|32437.8|32470.2|32450.2|32474.6|32454.6|32433.3|32413.3|816
1588602600000|2020-05-04 14:30:00|32470.3|32450.3|32461|32441|32475.4|32455.4|32448.3|32428.3|797
1588602900000|2020-05-04 14:35:00|32461.7|32441.7|32467.6|32447.6|32468.2|32448.2|32451.6|32431.6|789
1588603200000|2020-05-04 14:40:00|32467.8|32447.8|32469.5|32449.5|32474.6|32454.6|32460.6|32440.6|697
1588603500000|2020-05-04 14:45:00|32469.6|32449.6|32466.7|32446.7|32481.6|32461.6|32459.6|32439.6|730
1588603800000|2020-05-04 14:50:00|32466.6|32446.6|32443.2|32423.2|32477.5|32457.5|32442.2|32422.2|844
1588604100000|2020-05-04 14:55:00|32442.7|32422.7|32437.9|32417.9|32457.3|32437.3|32433.9|32413.9|814
1588604400000|2020-05-04 15:00:00|32437.2|32417.2|32447.2|32427.2|32452.7|32432.7|32433.4|32413.4|777
1588604700000|2020-05-04 15:05:00|32446.8|32426.8|32462.7|32442.7|32467.7|32447.7|32438.8|32418.8|704
1588605000000|2020-05-04 15:10:00|32462.5|32442.5|32479.9|32459.9|32494.2|32474.2|32458.4|32438.4|848
1588605300000|2020-05-04 15:15:00|32479.8|32459.8|32477.8|32457.8|32485.6|32465.6|32472.2|32452.2|677
1588605600000|2020-05-04 15:20:00|32477.7|32457.7|32465.1|32445.1|32489.1|32469.1|32464.7|32444.7|648
1588605900000|2020-05-04 15:25:00|32464.8|32444.8|32453.3|32433.3|32468.5|32448.5|32451.2|32431.2|637
1588606200000|2020-05-04 15:30:00|32453.5|32433.5|32447.1|32427.1|32454.8|32434.8|32442.1|32422.1|566
1588606500000|2020-05-04 15:35:00|32447.5|32427.5|32448.4|32428.4|32451.2|32431.2|32444.1|32424.1|482
1588606800000|2020-05-04 15:40:00|32448.5|32428.5|32455.9|32435.9|32461.3|32441.3|32442.2|32422.2|523
1588607100000|2020-05-04 15:45:00|32456.3|32436.3|32461.1|32441.1|32463.9|32443.9|32452.9|32432.9|454
1588607400000|2020-05-04 15:50:00|32461.2|32441.2|32457|32437|32466.9|32446.9|32456.1|32436.1|493
1588607700000|2020-05-04 15:55:00|32457.1|32437.1|32461.1|32441.1|32475.2|32455.2|32454.4|32434.4|512
1588608000000|2020-05-04 16:00:00|32460.6|32440.6|32480.5|32460.5|32481.6|32461.6|32459.8|32439.8|600
1588608300000|2020-05-04 16:05:00|32480.4|32460.4|32480.8|32460.8|32484.4|32464.4|32473.6|32453.6|523
1588608600000|2020-05-04 16:10:00|32480.7|32460.7|32486.7|32466.7|32494|32474|32476.7|32456.7|501
1588608900000|2020-05-04 16:15:00|32486.3|32466.3|32494.4|32474.4|32496.4|32476.4|32473.9|32453.9|603
1588609200000|2020-05-04 16:20:00|32494.6|32474.6|32488.8|32468.8|32496.1|32476.1|32483.4|32463.4|541
1588609500000|2020-05-04 16:25:00|32488.9|32468.9|32496.3|32476.3|32500.6|32480.6|32482|32462|596
1588609800000|2020-05-04 16:30:00|32496.2|32476.2|32504.9|32484.9|32505.7|32485.7|32486.9|32466.9|600
1588610100000|2020-05-04 16:35:00|32505|32485|32503.4|32483.4|32505.3|32485.3|32497.4|32477.4|641
1588610400000|2020-05-04 16:40:00|32503.5|32483.5|32491.7|32471.7|32503.9|32483.9|32487.9|32467.9|586
1588610700000|2020-05-04 16:45:00|32491.3|32471.3|32487.7|32467.7|32496|32476|32483.6|32463.6|570
1588611000000|2020-05-04 16:50:00|32488.6|32468.6|32490.2|32470.2|32492.6|32472.6|32484.9|32464.9|523
1588611300000|2020-05-04 16:55:00|32490.3|32470.3|32493.5|32473.5|32494.1|32474.1|32485.1|32465.1|676
1588611600000|2020-05-04 17:00:00|32493.7|32473.7|32493.6|32473.6|32502.4|32482.4|32489.5|32469.5|602
1588611900000|2020-05-04 17:05:00|32494.1|32474.1|32498.6|32478.6|32500.6|32480.6|32492.8|32472.8|420
1588612200000|2020-05-04 17:10:00|32498.7|32478.7|32492.3|32472.3|32501.2|32481.2|32488.9|32468.9|519
1588612500000|2020-05-04 17:15:00|32492.4|32472.4|32496|32476|32500.1|32480.1|32489.5|32469.5|519
1588612800000|2020-05-04 17:20:00|32498.5|32478.5|32494.8|32474.8|32501.2|32481.2|32491.4|32471.4|454
1588613100000|2020-05-04 17:25:00|32495|32475|32488|32468|32496.2|32476.2|32481.7|32461.7|517
1588613400000|2020-05-04 17:30:00|32484.4|32464.4|32479.4|32459.4|32488.8|32468.8|32471.1|32451.1|587
1588613700000|2020-05-04 17:35:00|32479.9|32459.9|32493.5|32473.5|32496.6|32476.6|32477.3|32457.3|472
1588614000000|2020-05-04 17:40:00|32493.3|32473.3|32500.8|32480.8|32502.7|32482.7|32490.6|32470.6|505
1588614300000|2020-05-04 17:45:00|32496.3|32476.3|32490.9|32470.9|32513.1|32481.9|32487.8|32455.4|490
1588614600000|2020-05-04 17:50:00|32489.5|32469.5|32492|32472|32502.9|32473.5|32482|32447|569
1588614900000|2020-05-04 17:55:00|32491.7|32471.7|32487.1|32467.1|32506|32474.6|32482|32447.9|582
1588615200000|2020-05-04 18:00:00|32486.3|32466.3|32479.9|32459.9|32497.7|32469.9|32474.3|32441.3|567
1588615500000|2020-05-04 18:05:00|32480.2|32460.2|32481.5|32461.5|32496.8|32464.4|32477.2|32443.3|438
1588615800000|2020-05-04 18:10:00|32481.6|32461.6|32488.8|32468.8|32499.1|32475.7|32481.1|32448.4|412
1588616100000|2020-05-04 18:15:00|32488.6|32468.6|32487.2|32467.2|32505.4|32475|32483.9|32449.1|505
1588616400000|2020-05-04 18:20:00|32486.3|32466.3|32446.2|32426.2|32488.8|32468.8|32442.9|32408.9|525
1588616700000|2020-05-04 18:25:00|32446.3|32426.3|32444.7|32424.7|32460.6|32428.8|32440.6|32408.6|444
1588617000000|2020-05-04 18:30:00|32444.9|32424.9|32452.7|32402.7|32454.4|32427.6|32434.1|32398.5|426
1588617300000|2020-05-04 18:35:00|32452.9|32402.9|32453.5|32403.5|32454.9|32420.3|32434.6|32401.3|424
1588617600000|2020-05-04 18:40:00|32453.9|32403.9|32435.3|32415.3|32454.2|32417.4|32432.1|32397|402
1588617900000|2020-05-04 18:45:00|32452|32402|32456.2|32406.2|32456.4|32419.9|32436.7|32399.9|381
1588618200000|2020-05-04 18:50:00|32456.1|32406.1|32443.4|32423.4|32457.9|32425|32435.6|32400.3|467
1588618500000|2020-05-04 18:55:00|32442.9|32422.9|32426.7|32406.7|32447.8|32423.4|32421.7|32384.9|591
1588618800000|2020-05-04 19:00:00|32427.5|32407.5|32427.9|32407.9|32450.4|32415.4|32424.7|32389.4|498
1588619100000|2020-05-04 19:05:00|32428|32408|32431.4|32411.4|32446.2|32413.1|32425.2|32389.9|498
1588619400000|2020-05-04 19:10:00|32431.5|32411.5|32440.1|32390.1|32448.2|32412.8|32421.3|32388.4|460
1588619700000|2020-05-04 19:15:00|32425.3|32405.3|32420.5|32400.5|32444.7|32411.2|32419.4|32384.8|497
1588620000000|2020-05-04 19:20:00|32420.7|32400.7|32424.5|32404.5|32444.6|32410.5|32419.9|32384.9|477
1588620300000|2020-05-04 19:25:00|32424.9|32404.9|32420.9|32400.9|32439|32408.8|32418.5|32383.1|423
1588620600000|2020-05-04 19:30:00|32420.2|32400.2|32433.1|32383.1|32440|32406.6|32419|32382.1|416
1588620900000|2020-05-04 19:35:00|32433.3|32383.3|32435.3|32385.3|32440.2|32402.9|32418.3|32382.6|408
1588621200000|2020-05-04 19:40:00|32435.4|32385.4|32451|32431|32465.3|32431.6|32417.7|32383.3|513
1588621500000|2020-05-04 19:45:00|32451.3|32431.3|32466.3|32446.3|32481.4|32447.4|32448.2|32426.9|501
1588621800000|2020-05-04 19:50:00|32466.7|32446.7|32473.4|32453.4|32486.5|32454.9|32465.7|32436.5|487
1588622100000|2020-05-04 19:55:00|32474.5|32454.5|32481.6|32461.6|32487.1|32467.1|32474|32454|699
1588622400000|2020-05-04 20:00:00|32483.3|32463.3|32483.7|32463.7|32495.2|32465.7|32477.3|32443.1|477
1588622700000|2020-05-04 20:05:00|32483.6|32463.6|32484.2|32464.2|32484.4|32464.4|32475.7|32455.7|332
1588623000000|2020-05-04 20:10:00|32484.7|32464.7|32481.7|32461.7|32498|32467|32472.6|32445.8|513
1588623300000|2020-05-04 20:15:00|32481.4|32461.4|32457.6|32437.6|32481.9|32461.9|32456.7|32436.7|509
1588623600000|2020-05-04 20:20:00|32458|32438|32467.1|32447.1|32485.5|32451.9|32457.5|32427.8|447
1588623900000|2020-05-04 20:25:00|32463.5|32443.5|32471.2|32451.2|32474.3|32454.3|32463.5|32443.5|399
1588624200000|2020-05-04 20:30:00|32471.8|32451.8|32476.8|32456.8|32489.4|32462.3|32471.3|32435.6|312
1588624500000|2020-05-04 20:35:00|32476.4|32456.4|32481.4|32461.4|32484.4|32464.4|32474.3|32454.3|270
1588624800000|2020-05-04 20:40:00|32482.8|32462.8|32491.5|32441.5|32499.4|32464.8|32474.8|32438.4|358
1588625100000|2020-05-04 20:45:00|32492.5|32442.5|32461.3|32411.3|32492.5|32452|32456.9|32409.3|791
1588625400000|2020-05-04 20:50:00|32461.4|32411.4|32458.1|32408.1|32473.8|32439.1|32454.3|32407.6|357
1588625700000|2020-05-04 20:55:00|32458.7|32408.7|32461.5|32362|32482|32415.4|32453.3|32361.9|450
1588626000000|2020-05-04 21:00:00|32461.4|32368.4|32463.2|32381|32472.1|32381|32455.9|32359.2|84
1588626300000|2020-05-04 21:05:00|32468|32382.7|32475.5|32367.5|32476.8|32402.7|32459.7|32362.6|88
1588626600000|2020-05-04 21:10:00|32473|32374|32476|32376.3|32491.3|32406.1|32459.1|32346.6|166
1588626900000|2020-05-04 21:15:00|32482.1|32370.5|32489.6|32365.6|32494.4|32407.2|32463.3|32358.8|147
1588627200000|2020-05-04 21:20:00|32482.7|32379.8|32488.7|32375.1|32494.8|32405.8|32465|32357.9|252
1588627500000|2020-05-04 21:25:00|32486.8|32372.6|32480.1|32393.9|32497.1|32414|32471.5|32369.2|140
1588627800000|2020-05-04 21:30:00|32475.8|32393.3|32468.3|32408.6|32482.4|32415.1|32466.2|32380.6|192
1588628100000|2020-05-04 21:35:00|32469.3|32405.4|32468.2|32407.9|32476.8|32413|32467|32380.5|157
1588628400000|2020-05-04 21:40:00|32471.4|32397.1|32479.3|32390.6|32483.9|32412.4|32466.2|32373.3|142
1588628700000|2020-05-04 21:45:00|32480.2|32391.4|32479.5|32395.2|32483.9|32413|32472.4|32375|223
1588629000000|2020-05-04 21:50:00|32480.4|32391.4|32481.1|32391.8|32484.6|32413.1|32468.2|32378.7|195
1588629300000|2020-05-04 21:55:00|32476.1|32403.5|32477.3|32400.9|32488.3|32413.1|32470.6|32369|112
1588629600000|2020-05-04 22:00:00|32479.2|32397.1|32473|32380.7|32480.1|32415.2|32464.3|32369|375
1588629900000|2020-05-04 22:05:00|32473.8|32380.3|32473.9|32386.8|32486.3|32410.8|32465.4|32364.5|329
1588630200000|2020-05-04 22:10:00|32466.8|32386.7|32475.1|32399.1|32485.2|32419.9|32466.8|32377.3|272
1588630500000|2020-05-04 22:15:00|32479.5|32394.7|32470.4|32391|32490.7|32419.7|32468.7|32378|222
1588630800000|2020-05-04 22:20:00|32473.5|32378.3|32475.1|32394.4|32490.1|32408.7|32465.4|32373.3|301
1588631100000|2020-05-04 22:25:00|32478|32379.3|32498.4|32383.4|32511.9|32416.9|32465.4|32377.3|303
1588631400000|2020-05-04 22:30:00|32500.2|32382.1|32501.1|32389.3|32507.9|32408.6|32481.6|32380|231
1588631700000|2020-05-04 22:35:00|32500.1|32387.5|32503.8|32379.8|32506.8|32408.2|32481.9|32378.2|296
1588632000000|2020-05-04 22:40:00|32504.2|32380.2|32495|32377.7|32507.8|32405.3|32474.3|32374.3|321
1588632300000|2020-05-04 22:45:00|32493.6|32375.9|32495.9|32375.6|32501.8|32407.9|32474.6|32374.5|321
1588632600000|2020-05-04 22:50:00|32497.2|32377.5|32495.5|32394.7|32505.5|32416|32480|32372.1|372
1588632900000|2020-05-04 22:55:00|32495.6|32396.6|32500.9|32385.2|32507.4|32413.3|32494.3|32378.6|233
1588633200000|2020-05-04 23:00:00|32504.9|32380.9|32503.4|32382.3|32509.7|32406.6|32493.5|32379.3|310
1588633500000|2020-05-04 23:05:00|32503.7|32382.6|32494.2|32385.2|32508.5|32414.2|32491|32377.9|294
1588633800000|2020-05-04 23:10:00|32498.1|32399.7|32495.5|32389.6|32507.5|32409.5|32491|32378.8|196
1588634100000|2020-05-04 23:15:00|32489|32392.6|32502.3|32378.3|32508.8|32405.7|32489|32377.6|269
1588634400000|2020-05-04 23:20:00|32502.4|32378.4|32500.1|32380.5|32509.5|32407.6|32494.2|32377.6|343
1588634700000|2020-05-04 23:25:00|32500.4|32379.2|32496.5|32387.2|32509|32406.5|32494.6|32379.1|218
1588635000000|2020-05-04 23:30:00|32496.6|32385.8|32496.3|32395.9|32515.7|32416.5|32495.2|32379.3|203
1588635300000|2020-05-04 23:35:00|32496.5|32397.3|32496.7|32399|32516.6|32410|32495.3|32379.5|197
1588635600000|2020-05-04 23:40:00|32497.1|32401.5|32497.7|32398.6|32510.3|32416.5|32493.9|32379.3|321
1588635900000|2020-05-04 23:45:00|32497.6|32399.9|32496.6|32387.8|32504.2|32417.9|32495.3|32384.8|301
1588636200000|2020-05-04 23:50:00|32496.7|32390|32497.5|32391.6|32507|32421.5|32495.2|32383.8|211
1588636500000|2020-05-04 23:55:00|32497.3|32408.2|32497.6|32393.3|32505.8|32416.1|32495.2|32383.8|266
1588636800000|2020-05-05 00:00:00|32496.7|32386.5|32498.7|32406.5|32508.5|32420.1|32493.6|32383.4|498
1588637100000|2020-05-05 00:05:00|32497.7|32411.4|32499|32399.8|32506.8|32418.2|32494.7|32387|428
1588637400000|2020-05-05 00:10:00|32499.1|32400.4|32498.1|32407|32501.3|32424.4|32495.1|32391.7|363
1588637700000|2020-05-05 00:15:00|32497.9|32406.8|32496.2|32414.5|32507.7|32425.5|32494.5|32397.5|311
1588638000000|2020-05-05 00:20:00|32496.1|32412.3|32498|32418|32502.1|32425.1|32493.4|32395.2|427
1588638300000|2020-05-05 00:25:00|32497.7|32417.9|32495.4|32416.6|32505.3|32431|32493.7|32398.3|380
1588638600000|2020-05-05 00:30:00|32495.5|32414.7|32499.4|32411.7|32501.2|32427.6|32492.7|32391.9|406
1588638900000|2020-05-05 00:35:00|32495.6|32403.7|32496.1|32395.4|32499.9|32425.5|32488.3|32388.4|432
1588639200000|2020-05-05 00:40:00|32495.8|32397.2|32493.2|32398|32500.1|32423.1|32490|32392.9|390
1588639500000|2020-05-05 00:45:00|32493.6|32399.3|32496.9|32408.9|32500.1|32420.9|32489|32396|398
1588639800000|2020-05-05 00:50:00|32497.6|32408.3|32490.8|32406|32505|32420.8|32489.2|32395.5|363
1588640100000|2020-05-05 00:55:00|32492.2|32407.1|32492|32415.1|32499.8|32427.7|32489|32395|309
1588640400000|2020-05-05 01:00:00|32491.2|32417|32494.5|32410.5|32506.6|32426.1|32490.7|32397.6|393
1588640700000|2020-05-05 01:05:00|32494.9|32409.7|32464.2|32374.9|32496.7|32417.9|32459|32366|454
1588641000000|2020-05-05 01:10:00|32467.6|32377.8|32438.2|32365.5|32467.6|32380.7|32438.2|32359|378
1588641300000|2020-05-05 01:15:00|32440.5|32366.6|32440.6|32373.9|32447.8|32381.4|32437.7|32361.7|318
1588641600000|2020-05-05 01:20:00|32439|32369.4|32443.5|32373.5|32447|32378.5|32433|32358.4|351
1588641900000|2020-05-05 01:25:00|32442.5|32371.3|32437.7|32372.7|32451.8|32382.9|32435.1|32363.6|274
1588642200000|2020-05-05 01:30:00|32435|32361.8|32426.7|32359.2|32442.7|32375.2|32426.3|32354.3|373
1588642500000|2020-05-05 01:35:00|32428.4|32359.3|32426.7|32357|32441.8|32370|32422.4|32354.7|357
1588642800000|2020-05-05 01:40:00|32426.5|32356.7|32426.6|32366.1|32435.1|32375.5|32421.8|32356.4|355
1588643100000|2020-05-05 01:45:00|32429.4|32364.7|32424.9|32368.4|32438.1|32378.8|32423.8|32357.3|241
1588643400000|2020-05-05 01:50:00|32424.7|32368|32434|32367.6|32442|32377.8|32422.7|32358.8|304
1588643700000|2020-05-05 01:55:00|32434.5|32365.3|32431.6|32376.9|32443.5|32384.2|32422.9|32360.4|380
1588644000000|2020-05-05 02:00:00|32431.9|32378.5|32432.6|32382.6|32445.3|32386.8|32429.3|32368.4|295
1588644300000|2020-05-05 02:05:00|32444.4|32385.1|32438.4|32376.3|32451.4|32392.6|32433.7|32369.1|329
1588644600000|2020-05-05 02:10:00|32438.3|32375.9|32433.8|32366.1|32453.1|32388.4|32429.9|32364|318
1588644900000|2020-05-05 02:15:00|32435|32367.2|32430.2|32368.7|32439.1|32381.5|32427.2|32361.7|254
1588645200000|2020-05-05 02:20:00|32433.3|32369.8|32497.7|32406.2|32504.8|32417.2|32423.6|32359.6|455
1588645500000|2020-05-05 02:25:00|32495.8|32405.6|32494.2|32419.9|32503.2|32431.6|32491.7|32405.6|336
1588645800000|2020-05-05 02:30:00|32492.9|32416.2|32500.2|32414.6|32502.1|32438.4|32491.1|32407.5|369
1588646100000|2020-05-05 02:35:00|32497.2|32411|32494.2|32422.3|32500.5|32432.6|32491.9|32411|316
1588646400000|2020-05-05 02:40:00|32493.5|32421.3|32467.9|32381|32496.2|32429.1|32420|32345.9|404
1588646700000|2020-05-05 02:45:00|32466.9|32382|32476.5|32376.6|32487|32397.3|32458.8|32361.9|303
1588647000000|2020-05-05 02:50:00|32467.7|32389.2|32465.4|32372.4|32483.9|32399.2|32453.4|32364.3|383
1588647300000|2020-05-05 02:55:00|32463.3|32372.6|32459.4|32373.3|32467|32391.2|32444.3|32365.7|358
1588647600000|2020-05-05 03:00:00|32460.1|32372.8|32441.8|32385.1|32463.9|32394.4|32441.3|32366.4|351
1588647900000|2020-05-05 03:05:00|32443.9|32386.8|32442|32382.1|32458.4|32393.7|32439.3|32366.2|266
1588648200000|2020-05-05 03:10:00|32441.6|32387.2|32446.1|32383|32465.4|32393.7|32439.9|32367.3|284
1588648500000|2020-05-05 03:15:00|32447.6|32384.2|32455.7|32380.7|32460.3|32396.5|32441.5|32368.9|309
1588648800000|2020-05-05 03:20:00|32451.7|32378|32448.1|32385.6|32464.1|32399.8|32443|32371.1|310
1588649100000|2020-05-05 03:25:00|32450|32385.2|32453.2|32375.6|32457.8|32397|32440.6|32370|272
1588649400000|2020-05-05 03:30:00|32451|32374.8|32448.2|32383.7|32455.8|32396.2|32442.7|32371.8|229
1588649700000|2020-05-05 03:35:00|32447.7|32385.1|32451.5|32378.7|32469.7|32397.1|32442.9|32362.4|320
1588650000000|2020-05-05 03:40:00|32454.1|32378.3|32442.7|32381.6|32457|32395.5|32442.2|32370.5|318
1588650300000|2020-05-05 03:45:00|32442.2|32379.7|32447.9|32388.8|32456.5|32396|32441.5|32372.5|256
1588650600000|2020-05-05 03:50:00|32448.2|32388.6|32463|32397.9|32478.3|32406|32445|32376.4|385
1588650900000|2020-05-05 03:55:00|32463.4|32395.2|32457.4|32395.1|32475|32406.9|32453.2|32381|325
1588651200000|2020-05-05 04:00:00|32455.9|32393.4|32457.9|32392.4|32473.1|32406.7|32451.9|32381|329
1588651500000|2020-05-05 04:05:00|32472.7|32377.6|32455.5|32395.5|32472.7|32407.8|32450.9|32377.6|226
1588651800000|2020-05-05 04:10:00|32455.2|32397|32456|32397.8|32466|32408.5|32451.5|32380.4|275
1588652100000|2020-05-05 04:15:00|32454.5|32398.1|32465|32400.4|32470.4|32407.9|32449.9|32381.6|321
1588652400000|2020-05-05 04:20:00|32464.7|32399.3|32461|32397|32468.6|32409.7|32454|32389.3|315
1588652700000|2020-05-05 04:25:00|32459|32394.3|32460.3|32397.1|32471|32408.9|32454.4|32390.5|276
1588653000000|2020-05-05 04:30:00|32462.5|32398.5|32464.1|32398.9|32471.7|32414.3|32457.6|32391.5|504
1588653300000|2020-05-05 04:35:00|32465.4|32397.4|32460.2|32410.2|32468|32411.5|32454.9|32392.6|338
1588653600000|2020-05-05 04:40:00|32461|32411|32457.5|32404.1|32463.4|32411|32453.8|32392.8|265
1588653900000|2020-05-05 04:45:00|32457.3|32402.4|32456.9|32405.7|32463.2|32410.9|32453.5|32392.4|295
1588654200000|2020-05-05 04:50:00|32457.9|32403.7|32455.6|32405.6|32462|32411.6|32455|32399|298
1588654500000|2020-05-05 04:55:00|32455.8|32403.2|32443.5|32393.5|32456.3|32406.3|32442|32384.8|398
1588654800000|2020-05-05 05:00:00|32443.4|32393.4|32436.4|32386.4|32444.8|32394.8|32432.4|32382.4|424
1588655100000|2020-05-05 05:05:00|32436.1|32386.1|32446.3|32396.3|32446.8|32396.8|32432.9|32382.9|392
1588655400000|2020-05-05 05:10:00|32445|32395|32444.2|32394.2|32446.8|32409.9|32429.9|32385.4|279
1588655700000|2020-05-05 05:15:00|32443.2|32393.2|32437.2|32387.2|32445.6|32395.6|32436.1|32386.1|296
1588656000000|2020-05-05 05:20:00|32438.2|32388.2|32438.7|32388.7|32443.2|32408.6|32428.6|32386.5|241
1588656300000|2020-05-05 05:25:00|32438.8|32388.8|32437.5|32387.5|32441.5|32391.5|32436.9|32386.9|238
1588656600000|2020-05-05 05:30:00|32438|32388|32445.8|32395.8|32447.5|32405.1|32423|32385.4|261
1588656900000|2020-05-05 05:35:00|32446.1|32396.1|32443.4|32393.4|32447.2|32413|32431.8|32391.5|257
1588657200000|2020-05-05 05:40:00|32442.5|32392.5|32437.1|32387.1|32444.5|32394.5|32434.5|32384.5|318
1588657500000|2020-05-05 05:45:00|32436.8|32386.8|32444.5|32394.5|32450|32400|32436.1|32386.1|305
1588657800000|2020-05-05 05:50:00|32444.7|32394.7|32429.1|32371|32446.2|32396.2|32409.8|32362.9|410
1588658100000|2020-05-05 05:55:00|32428.3|32370.6|32423.3|32366.1|32430|32370.6|32399.5|32348|521
1588658400000|2020-05-05 06:00:00|32427.6|32366.4|32438|32386.5|32438|32387.2|32421.5|32363.4|614
1588658700000|2020-05-05 06:05:00|32436.1|32385.2|32418.6|32368.6|32437.8|32387.8|32408.8|32358.8|483
1588659000000|2020-05-05 06:10:00|32418.7|32368.7|32406.2|32356.2|32418.7|32372.8|32389.9|32351.7|504
1588659300000|2020-05-05 06:15:00|32406.4|32356.4|32388|32338|32409.6|32359.6|32385.4|32335.4|574
1588659600000|2020-05-05 06:20:00|32387.9|32337.9|32364.2|32314.2|32391|32341|32361.4|32311.4|607
1588659900000|2020-05-05 06:25:00|32357.4|32307.4|32354.3|32304.3|32369.9|32319.9|32344.1|32294.1|578
1588660200000|2020-05-05 06:30:00|32351.5|32301.5|32368|32318|32378.8|32328.8|32350|32300|550
1588660500000|2020-05-05 06:35:00|32368.5|32318.5|32325.9|32305.9|32371.9|32323.6|32318.1|32298.1|449
1588660800000|2020-05-05 06:40:00|32325.8|32305.8|32323|32303|32327.4|32307.4|32319|32299|520
1588661100000|2020-05-05 06:45:00|32322.8|32302.8|32325|32305|32330.3|32310.3|32318.4|32298.4|476
1588661400000|2020-05-05 06:50:00|32324.8|32304.8|32335|32315|32337.2|32317.2|32317.9|32297.9|472
1588661700000|2020-05-05 06:55:00|32336.6|32316.6|32339.4|32319.4|32347.8|32327.8|32330.1|32310.1|549
1588662000000|2020-05-05 07:00:00|32339.7|32319.7|32380.1|32360.1|32387.8|32367.8|32336.1|32316.1|769
1588662300000|2020-05-05 07:05:00|32379.9|32359.9|32383.9|32363.9|32397.2|32377.2|32379.9|32359.9|646
1588662600000|2020-05-05 07:10:00|32383.2|32363.2|32368.9|32348.9|32388.9|32368.9|32367.4|32347.4|691
1588662900000|2020-05-05 07:15:00|32369|32349|32395.7|32375.7|32396.5|32376.5|32364.1|32344.1|686
1588663200000|2020-05-05 07:20:00|32395.6|32375.6|32402.5|32382.5|32432.5|32387.7|32392|32368.1|757
1588663500000|2020-05-05 07:25:00|32402.7|32382.7|32396.5|32376.5|32440.8|32394|32393.4|32373.4|644
1588663800000|2020-05-05 07:30:00|32396.1|32376.1|32397.1|32377.1|32402.1|32382.1|32384.2|32364.2|558
1588664100000|2020-05-05 07:35:00|32397|32377|32388|32368|32397.7|32377.7|32386.3|32366.3|648
1588664400000|2020-05-05 07:40:00|32387.6|32367.6|32381.1|32361.1|32393.9|32373.9|32377.5|32357.5|567
1588664700000|2020-05-05 07:45:00|32381|32361|32361.3|32341.3|32389.7|32369.7|32349.9|32329.9|692
1588665000000|2020-05-05 07:50:00|32360.7|32340.7|32357|32337|32387.2|32353.9|32350|32327.7|866
1588665300000|2020-05-05 07:55:00|32357.6|32337.6|32329.1|32309.1|32368|32348|32321.3|32288.7|671
1588665600000|2020-05-05 08:00:00|32328.3|32308.3|32333.8|32313.8|32351.8|32320.2|32322.3|32297.2|640
1588665900000|2020-05-05 08:05:00|32335.2|32315.2|32301|32281|32335.3|32315.3|32298.8|32278.8|692
1588666200000|2020-05-05 08:10:00|32302.3|32282.3|32248|32228|32310.2|32282.7|32229.5|32209.5|878
1588666500000|2020-05-05 08:15:00|32247.6|32227.6|32295.7|32275.7|32306|32286|32246.2|32226.2|949
1588666800000|2020-05-05 08:20:00|32295.8|32275.8|32275.1|32255.1|32300.9|32280.9|32261.6|32241.6|867
1588667100000|2020-05-05 08:25:00|32274.9|32254.9|32275.8|32255.8|32281.7|32261.7|32256.6|32236.6|745
1588667400000|2020-05-05 08:30:00|32275.4|32255.4|32325.4|32305.4|32342.2|32322.2|32253.6|32233.6|903
1588667700000|2020-05-05 08:35:00|32325.5|32305.5|32361.9|32341.9|32374.9|32354.9|32313.4|32293.4|1024
1588668000000|2020-05-05 08:40:00|32362|32342|32388.5|32368.5|32425.2|32405.2|32360.1|32340.1|944
1588668300000|2020-05-05 08:45:00|32390.3|32370.3|32409.7|32389.7|32417.4|32397.4|32387.5|32367.5|857
1588668600000|2020-05-05 08:50:00|32408.8|32388.8|32416.6|32396.6|32429.7|32409.7|32405|32385|861
1588668900000|2020-05-05 08:55:00|32414.7|32394.7|32469.5|32449.5|32484.8|32464.8|32414.7|32394.7|911
1588669200000|2020-05-05 09:00:00|32469.2|32449.2|32496.6|32476.6|32498.6|32478.6|32451.6|32431.6|896
1588669500000|2020-05-05 09:05:00|32496.9|32476.9|32498.2|32478.2|32522.9|32502.9|32477.9|32457.9|1005
1588669800000|2020-05-05 09:10:00|32497.2|32477.2|32492.4|32472.4|32516|32496|32488.3|32468.3|919
1588670100000|2020-05-05 09:15:00|32492.3|32472.3|32482|32462|32497.2|32477.2|32474.7|32454.7|847
1588670400000|2020-05-05 09:20:00|32479.7|32459.7|32455.6|32435.6|32484.7|32464.7|32446.6|32426.6|740
1588670700000|2020-05-05 09:25:00|32457.2|32437.2|32494.9|32474.9|32503.7|32476.3|32451.4|32431.4|804
1588671000000|2020-05-05 09:30:00|32495|32475|32477.2|32457.2|32514.2|32483.4|32467.2|32445.5|835
1588671300000|2020-05-05 09:35:00|32477.1|32457.1|32461|32441|32487|32457.2|32453.4|32424.8|765
1588671600000|2020-05-05 09:40:00|32460.6|32440.6|32454.3|32434.3|32479.8|32449.7|32451.1|32429.8|748
1588671900000|2020-05-05 09:45:00|32455.1|32435.1|32441.3|32421.3|32486.9|32461.7|32439.9|32419.9|740
1588672200000|2020-05-05 09:50:00|32434.6|32414.6|32403.6|32383.6|32439.5|32419.5|32393.9|32359.5|751
1588672500000|2020-05-05 09:55:00|32403.2|32383.2|32392.8|32372.8|32409.7|32389.7|32384.2|32364.2|715
1588672800000|2020-05-05 10:00:00|32392.6|32372.6|32370.6|32350.6|32402.6|32382.6|32344.7|32324.7|720
1588673100000|2020-05-05 10:05:00|32372.6|32352.6|32332.9|32312.9|32372.6|32352.6|32328.3|32308.3|693
1588673400000|2020-05-05 10:10:00|32333|32313|32336.6|32316.6|32339.5|32319.5|32320.1|32300.1|613
1588673700000|2020-05-05 10:15:00|32336|32316|32356.2|32306.2|32370.2|32337.9|32321.8|32301.8|770
1588674000000|2020-05-05 10:20:00|32355|32305|32350.3|32330.3|32367.5|32339.2|32326.2|32304.2|863
1588674300000|2020-05-05 10:25:00|32348.6|32328.6|32351.9|32331.9|32368.2|32348.2|32342.7|32322.7|669
1588674600000|2020-05-05 10:30:00|32352.1|32332.1|32345.8|32325.8|32355.6|32335.6|32340.2|32320.2|604
1588674900000|2020-05-05 10:35:00|32344.8|32324.8|32372.3|32352.3|32376.2|32356.2|32342.2|32322.2|611
1588675200000|2020-05-05 10:40:00|32372.2|32352.2|32382.1|32362.1|32383.5|32363.5|32355.7|32335.7|640
1588675500000|2020-05-05 10:45:00|32380.7|32360.7|32421.6|32401.6|32422.2|32402.2|32380.3|32360.3|725
1588675800000|2020-05-05 10:50:00|32421.5|32401.5|32425.4|32405.4|32463.8|32430.3|32420.1|32400.1|741
1588676100000|2020-05-05 10:55:00|32425.1|32405.1|32454.6|32434.6|32470.6|32450.6|32423.7|32403.7|767
1588676400000|2020-05-05 11:00:00|32455.1|32435.1|32458.4|32438.4|32468.3|32448.3|32454.5|32434.5|637
1588676700000|2020-05-05 11:05:00|32457.8|32437.8|32444|32424|32463.7|32443.7|32425.7|32395.5|681
1588677000000|2020-05-05 11:10:00|32444.1|32424.1|32431.7|32411.7|32445.1|32425.1|32427.2|32407.2|652
1588677300000|2020-05-05 11:15:00|32431.6|32411.6|32447.2|32427.2|32464.7|32440.6|32429.9|32406.4|812
1588677600000|2020-05-05 11:20:00|32462.7|32412.7|32414.9|32394.9|32470.5|32430.4|32398.2|32353.6|848
1588677900000|2020-05-05 11:25:00|32414.8|32394.8|32406.2|32386.2|32428.3|32408.3|32389.5|32347.6|867
1588678200000|2020-05-05 11:30:00|32403.9|32383.9|32356.5|32336.5|32419.8|32386.7|32336.4|32316.4|794
1588678500000|2020-05-05 11:35:00|32356.4|32336.4|32356.9|32336.9|32402.3|32356.8|32346.5|32326.5|747
1588678800000|2020-05-05 11:40:00|32355.2|32335.2|32349|32329|32362|32342|32319.1|32299.1|751
1588679100000|2020-05-05 11:45:00|32349.1|32329.1|32396.9|32346.9|32399.6|32367.1|32339.8|32315.6|906
1588679400000|2020-05-05 11:50:00|32397.6|32347.6|32367.5|32347.5|32397.6|32349|32338.2|32314.3|733
1588679700000|2020-05-05 11:55:00|32368.3|32348.3|32393.5|32343.5|32411.2|32375.2|32345.3|32316|901
1588680000000|2020-05-05 12:00:00|32389.7|32339.7|32339.6|32319.6|32407.8|32361.8|32326.8|32306.8|798
1588680300000|2020-05-05 12:05:00|32339.5|32319.5|32344.9|32324.9|32397.7|32358.7|32339.5|32315.1|812
1588680600000|2020-05-05 12:10:00|32345|32325|32311.8|32291.8|32361.4|32329|32306.9|32286.9|752
1588680900000|2020-05-05 12:15:00|32312.4|32292.4|32297.6|32277.6|32357.5|32319.3|32297.6|32274.7|980
1588681200000|2020-05-05 12:20:00|32298|32278|32307.9|32287.9|32337|32292.7|32290.6|32257.8|851
1588681500000|2020-05-05 12:25:00|32308.5|32288.5|32309.5|32289.5|32321.4|32301.4|32299.3|32279.3|787
1588681800000|2020-05-05 12:30:00|32310|32290|32339.8|32319.8|32341.3|32321.3|32308.5|32277.7|788
1588682100000|2020-05-05 12:35:00|32339.7|32319.7|32310.8|32290.8|32358.9|32338.9|32299.2|32279.2|838
1588682400000|2020-05-05 12:40:00|32311.7|32291.7|32307.9|32287.9|32319.3|32299.3|32294.9|32274.9|885
1588682700000|2020-05-05 12:45:00|32308.1|32288.1|32313.2|32293.2|32339.6|32319.6|32307.3|32287.3|908
1588683000000|2020-05-05 12:50:00|32313.7|32293.7|32311|32291|32316.9|32296.9|32291.5|32271.5|927
1588683300000|2020-05-05 12:55:00|32309.7|32289.7|32308.9|32288.9|32312.8|32292.8|32298.4|32278.4|873
1588683600000|2020-05-05 13:00:00|32310.2|32290.2|32292.4|32272.4|32317.5|32297.5|32285.9|32265.9|930
1588683900000|2020-05-05 13:05:00|32290.9|32270.9|32239.1|32219.1|32292.3|32272.3|32232.6|32212.6|931
1588684200000|2020-05-05 13:10:00|32239|32219|32244.7|32224.7|32265.7|32245.7|32238.8|32218.8|771
1588684500000|2020-05-05 13:15:00|32244.5|32224.5|32238|32218|32270.8|32231.2|32225.7|32205.7|818
1588684800000|2020-05-05 13:20:00|32236.6|32216.6|32256.5|32236.5|32271.7|32239.3|32232.4|32203.4|949
1588685100000|2020-05-05 13:25:00|32257.8|32237.8|32250.7|32230.7|32266.3|32246.3|32241.7|32221.7|724
1588685400000|2020-05-05 13:30:00|32250.8|32230.8|32224.5|32204.5|32252.9|32232.9|32220.7|32200.7|780
1588685700000|2020-05-05 13:35:00|32223.4|32203.4|32224.8|32204.8|32241.5|32221.5|32215.8|32195.8|847
1588686000000|2020-05-05 13:40:00|32223.5|32203.5|32210.1|32190.1|32237.1|32217.1|32202.9|32182.9|830
1588686300000|2020-05-05 13:45:00|32208.6|32188.6|32192.8|32172.8|32213.1|32193.1|32175|32155|904
1588686600000|2020-05-05 13:50:00|32193.5|32173.5|32184.2|32164.2|32195.4|32175.4|32169.7|32149.7|864
1588686900000|2020-05-05 13:55:00|32184.4|32164.4|32210.3|32160.3|32217|32174.9|32167.5|32147.5|820
1588687200000|2020-05-05 14:00:00|32209.6|32159.6|32196|32176|32214.1|32176.6|32151.9|32131.9|885
1588687500000|2020-05-05 14:05:00|32195.7|32175.7|32203.8|32183.8|32214.7|32194.7|32189.9|32169.9|812
1588687800000|2020-05-05 14:10:00|32203.5|32183.5|32232|32212|32233.4|32213.4|32200.2|32180.2|795
1588688100000|2020-05-05 14:15:00|32230.4|32210.4|32220.8|32200.8|32239.4|32219.4|32220.1|32200.1|759
1588688400000|2020-05-05 14:20:00|32222.1|32202.1|32234.9|32214.9|32239.1|32219.1|32220.4|32200.4|717
1588688700000|2020-05-05 14:25:00|32234.5|32214.5|32205.5|32185.5|32238.9|32218.9|32195.8|32175.8|823
1588689000000|2020-05-05 14:30:00|32205|32185|32208.7|32188.7|32209.9|32189.9|32167.3|32136.9|766
1588689300000|2020-05-05 14:35:00|32207.1|32187.1|32232.7|32212.7|32262.3|32224.8|32206.4|32186.4|810
1588689600000|2020-05-05 14:40:00|32230.6|32210.6|32233|32213|32253.3|32222.8|32226.8|32201.3|685
1588689900000|2020-05-05 14:45:00|32232.8|32212.8|32252.7|32232.7|32253.7|32233.7|32215.5|32195.5|868
1588690200000|2020-05-05 14:50:00|32253.2|32233.2|32265|32245|32317|32267|32247.8|32219.8|862
1588690500000|2020-05-05 14:55:00|32264.8|32244.8|32259.7|32239.7|32286.7|32258.6|32257.6|32228.7|869
1588690800000|2020-05-05 15:00:00|32259.8|32239.8|32221.4|32201.4|32260.9|32240.9|32216.8|32196.8|849
1588691100000|2020-05-05 15:05:00|32221.6|32201.6|32229.4|32209.4|32246.6|32226.6|32220.9|32200.9|695
1588691400000|2020-05-05 15:10:00|32227.9|32207.9|32288.5|32268.5|32314.5|32274.5|32227.9|32207.9|837
1588691700000|2020-05-05 15:15:00|32287.7|32267.7|32296.8|32276.8|32333.2|32288.2|32282.2|32257.9|780
1588692000000|2020-05-05 15:20:00|32296.3|32276.3|32295.8|32275.8|32299.8|32279.8|32291.2|32271.2|612
1588692300000|2020-05-05 15:25:00|32295.7|32275.7|32295|32275|32306.5|32286.5|32284.3|32264.3|669
1588692600000|2020-05-05 15:30:00|32294.9|32274.9|32288.7|32268.7|32294.9|32274.9|32284.3|32264.3|631
1588692900000|2020-05-05 15:35:00|32288.4|32268.4|32304.1|32284.1|32334.8|32293.2|32286.5|32266.5|731
1588693200000|2020-05-05 15:40:00|32304.3|32284.3|32307.2|32287.2|32336.5|32295.4|32303.8|32269.4|791
1588693500000|2020-05-05 15:45:00|32307.5|32287.5|32290.9|32270.9|32334|32299.5|32290.6|32270.6|686
1588693800000|2020-05-05 15:50:00|32291|32271|32285.6|32265.6|32296|32276|32282.3|32262.3|571
1588694100000|2020-05-05 15:55:00|32285.5|32265.5|32292.9|32272.9|32293.2|32273.2|32281.5|32261.5|592
1588694400000|2020-05-05 16:00:00|32294.2|32274.2|32309.1|32289.1|32326.8|32291.9|32292|32271.7|635
1588694700000|2020-05-05 16:05:00|32309.5|32289.5|32309.6|32289.6|32331.9|32297.5|32300.7|32266|549
1588695000000|2020-05-05 16:10:00|32309.9|32289.9|32295.8|32275.8|32330.9|32300.9|32295.8|32264|547
1588695300000|2020-05-05 16:15:00|32296|32276|32301.7|32281.7|32315.1|32282.7|32293|32261.6|397
1588695600000|2020-05-05 16:20:00|32301.8|32281.8|32305.9|32285.9|32322.2|32288.9|32299.2|32269.5|497
1588695900000|2020-05-05 16:25:00|32306.2|32286.2|32309.5|32289.5|32325|32292|32301.6|32272.1|482
1588696200000|2020-05-05 16:30:00|32310.3|32290.3|32332.5|32282.5|32335.3|32300.4|32306.4|32272|550
1588696500000|2020-05-05 16:35:00|32331.8|32281.8|32324.1|32274.1|32334.4|32296.4|32308.3|32272|482
1588696800000|2020-05-05 16:40:00|32322.3|32272.3|32335.4|32285.4|32339.5|32292.7|32307.4|32270|517
1588697100000|2020-05-05 16:45:00|32335.1|32285.1|32319.1|32269.1|32336.3|32286.3|32319.1|32269.1|616
1588697400000|2020-05-05 16:50:00|32319.7|32269.7|32317.5|32267.5|32323.7|32273.7|32313.3|32263.3|527
1588697700000|2020-05-05 16:55:00|32316.6|32266.6|32326.5|32276.5|32336|32286|32313|32263|607
1588698000000|2020-05-05 17:00:00|32326.3|32276.3|32321|32271|32330.4|32280.4|32319.6|32269.6|541
1588698300000|2020-05-05 17:05:00|32321.2|32271.2|32328.3|32278.3|32329.8|32279.8|32314|32264|514
1588698600000|2020-05-05 17:10:00|32328.2|32278.2|32327.9|32277.9|32333.5|32283.5|32319.8|32269.8|792
1588698900000|2020-05-05 17:15:00|32328.3|32278.3|32331.3|32281.3|32334.5|32284.5|32322.3|32272.3|669
1588699200000|2020-05-05 17:20:00|32328.8|32278.8|32335.2|32285.2|32338.1|32288.1|32325.1|32275.1|675
1588699500000|2020-05-05 17:25:00|32334.1|32284.1|32324.3|32274.3|32337.8|32287.8|32320.3|32270.3|796
1588699800000|2020-05-05 17:30:00|32323.7|32273.7|32331.8|32281.8|32335.2|32285.2|32320.9|32270.9|596
1588700100000|2020-05-05 17:35:00|32332.2|32282.2|32338.9|32288.9|32344.4|32309.6|32329.6|32280|638
1588700400000|2020-05-05 17:40:00|32337.8|32287.8|32323.9|32273.9|32340.3|32290.3|32322|32272|460
1588700700000|2020-05-05 17:45:00|32323.7|32273.7|32318.5|32268.5|32328.2|32278.2|32316|32266|578
1588701000000|2020-05-05 17:50:00|32318.3|32268.3|32311.6|32261.6|32322.9|32272.9|32310.2|32260.2|511
1588701300000|2020-05-05 17:55:00|32311.5|32261.5|32310.9|32260.9|32320.4|32270.4|32309.3|32259.3|495
1588701600000|2020-05-05 18:00:00|32310.7|32260.7|32300.2|32250.2|32326.7|32276.7|32293|32249.9|552
1588701900000|2020-05-05 18:05:00|32300.1|32250.1|32282|32232|32305.3|32266.8|32278.9|32228.9|440
1588702200000|2020-05-05 18:10:00|32282.1|32232.1|32284.1|32234.1|32290|32251.9|32271.9|32227|473
1588702500000|2020-05-05 18:15:00|32284.2|32234.2|32276.4|32226.4|32288.9|32250.3|32261.2|32224.3|442
1588702800000|2020-05-05 18:20:00|32277|32227|32271.7|32221.7|32278.5|32237.8|32257.2|32220.9|502
1588703100000|2020-05-05 18:25:00|32272.3|32222.3|32279.8|32229.8|32280.5|32230.5|32270|32220|491
1588703400000|2020-05-05 18:30:00|32277.9|32227.9|32285.1|32235.1|32285.8|32246.6|32259.4|32223.1|504
1588703700000|2020-05-05 18:35:00|32284.9|32234.9|32280.2|32230.2|32287.7|32248.2|32264.9|32227.5|508
1588704000000|2020-05-05 18:40:00|32280|32230|32269.5|32249.5|32291.4|32253.1|32264.3|32224.8|565
1588704300000|2020-05-05 18:45:00|32270.1|32250.1|32283|32263|32299.9|32265.8|32263.4|32229.6|573
1588704600000|2020-05-05 18:50:00|32283.5|32263.5|32284.8|32234.8|32297.9|32263.6|32262.6|32229.6|531
1588704900000|2020-05-05 18:55:00|32284.6|32234.6|32269.6|32249.6|32289.4|32253.5|32267.1|32232.5|455
1588705200000|2020-05-05 19:00:00|32269.9|32249.9|32290.7|32240.7|32298.7|32253.7|32267.6|32231.9|526
1588705500000|2020-05-05 19:05:00|32288.8|32238.8|32272.1|32252.1|32292.1|32254.7|32265|32232.2|368
1588705800000|2020-05-05 19:10:00|32272.4|32252.4|32278.5|32258.5|32294.4|32262.3|32271.5|32238.1|388
1588706100000|2020-05-05 19:15:00|32278.7|32258.7|32305.3|32255.3|32313.6|32278.8|32278|32244.4|521
1588706400000|2020-05-05 19:20:00|32305.2|32255.2|32304.4|32254.4|32315.1|32265.1|32302.7|32252.7|449
1588706700000|2020-05-05 19:25:00|32304.6|32254.6|32309.5|32259.5|32317.6|32267.6|32296.4|32246.4|562
1588707000000|2020-05-05 19:30:00|32308.9|32258.9|32308.9|32258.9|32330.6|32270.9|32306.7|32256.7|788
1588707300000|2020-05-05 19:35:00|32309.6|32259.6|32327.7|32277.7|32329.3|32279.3|32306.7|32256.7|679
1588707600000|2020-05-05 19:40:00|32323|32273|32314.5|32264.5|32330|32280|32310.4|32260.4|653
1588707900000|2020-05-05 19:45:00|32313.6|32263.6|32318.6|32268.6|32328.8|32277|32310.6|32260.6|507
1588708200000|2020-05-05 19:50:00|32320.7|32270.7|32318.3|32268.3|32325.7|32275.7|32309.5|32259.5|668
1588708500000|2020-05-05 19:55:00|32318.5|32268.5|32320.3|32270.3|32327.2|32277.2|32304.1|32254.1|738
1588708800000|2020-05-05 20:00:00|32324|32274|32321.9|32269.9|32328.2|32278.2|32310|32259.6|525
1588709100000|2020-05-05 20:05:00|32323.4|32273.4|32317.8|32267.8|32324.3|32274.3|32309.9|32259.4|389
1588709400000|2020-05-05 20:10:00|32317|32267|32326.8|32275|32330.7|32280.7|32311.1|32261.1|392
1588709700000|2020-05-05 20:15:00|32327.2|32275.2|32328.4|32278.4|32331.3|32281.3|32318.9|32268.9|368
1588710000000|2020-05-05 20:20:00|32328|32278|32328.5|32278.5|32333.5|32283.5|32325.3|32274.7|305
1588710300000|2020-05-05 20:25:00|32328.9|32278.9|32328.7|32278.7|32334.6|32284.6|32322.5|32272.5|321
1588710600000|2020-05-05 20:30:00|32328.6|32278.6|32340.1|32290.1|32361.8|32292.6|32326.9|32276.6|316
1588710900000|2020-05-05 20:35:00|32339|32289|32346.6|32296.6|32358.1|32301.3|32338|32285|445
1588711200000|2020-05-05 20:40:00|32346.5|32296.5|32350.8|32300.8|32355.5|32305.5|32344.9|32294.8|413
1588711500000|2020-05-05 20:45:00|32350.6|32300.6|32363|32306.7|32381|32318.5|32350.6|32295.9|785
1588711800000|2020-05-05 20:50:00|32361.9|32307.5|32368.5|32305.5|32386|32318|32348.3|32289.3|887
1588712100000|2020-05-05 20:55:00|32386.5|32306.7|32385|32274.8|32393.2|32311.7|32360|32273|610
1588712400000|2020-05-05 21:00:00|32383.8|32273.4|32370.3|32274.9|32385.3|32274.9|32370.2|32261.2|93
1588712700000|2020-05-05 21:05:00|32372.5|32271.8|32385|32261|32392.3|32286|32359.3|32254.5|238
1588713000000|2020-05-05 21:10:00|32384.9|32260.9|32383|32265.3|32389.6|32286.4|32374.5|32258.1|220
1588713300000|2020-05-05 21:15:00|32371.4|32266.2|32379.5|32255.5|32387.7|32285.5|32361.8|32254|274
1588713600000|2020-05-05 21:20:00|32379.9|32255.9|32372.3|32266.8|32380.9|32278.2|32362.9|32255.4|247
1588713900000|2020-05-05 21:25:00|32372|32268.3|32368.6|32258.9|32374.9|32282.7|32350.5|32256.9|184
1588714200000|2020-05-05 21:30:00|32367.1|32260.8|32360.9|32271.6|32370.2|32278.9|32355.3|32254.7|236
1588714500000|2020-05-05 21:35:00|32361|32274.8|32365.8|32267.7|32367|32281.3|32350.1|32255.5|243
1588714800000|2020-05-05 21:40:00|32365.2|32266.1|32363.1|32265.6|32369.1|32283|32350.4|32256.8|232
1588715100000|2020-05-05 21:45:00|32362|32261.5|32359.6|32263.8|32365.4|32283|32355.1|32252.9|241
1588715400000|2020-05-05 21:50:00|32359.7|32261.7|32368.7|32273.3|32373.1|32283|32351.9|32260.6|252
1588715700000|2020-05-05 21:55:00|32368.3|32272.5|32369.6|32269.9|32373.4|32282|32358.9|32257.6|223
1588716000000|2020-05-05 22:00:00|32369.8|32269.7|32377.7|32280.4|32392.6|32295.2|32365.5|32269.7|451
1588716300000|2020-05-05 22:05:00|32378.3|32280.5|32379.1|32281|32380.1|32289.4|32363.7|32267.4|452
1588716600000|2020-05-05 22:10:00|32379.3|32279.4|32372.6|32290.3|32380|32292.1|32356|32269.3|273
1588716900000|2020-05-05 22:15:00|32371.9|32282.4|32377.6|32284.3|32384.6|32290.9|32371.1|32271.5|400
1588717200000|2020-05-05 22:20:00|32377.7|32283.1|32372.5|32283.6|32381|32293.6|32368|32272.8|282
1588717500000|2020-05-05 22:25:00|32360.7|32290.9|32372.2|32281.1|32382.2|32290.9|32360.7|32272.2|380
1588717800000|2020-05-05 22:30:00|32372.7|32280.1|32379.1|32284.4|32385.8|32288.4|32359|32271.4|397
1588718100000|2020-05-05 22:35:00|32378.6|32282.8|32371.1|32276.2|32384.1|32293|32363.3|32275.8|421
1588718400000|2020-05-05 22:40:00|32371.2|32276|32368.3|32273.1|32377.9|32283.5|32360.2|32269.3|431
1588718700000|2020-05-05 22:45:00|32369.3|32273.4|32366|32274.8|32372.6|32288.9|32357.6|32266.4|373
1588719000000|2020-05-05 22:50:00|32366.7|32274.9|32365|32286.1|32378|32287|32356.9|32270.1|265
1588719300000|2020-05-05 22:55:00|32366.2|32283.1|32366.5|32281.1|32378.1|32292.4|32360.4|32272.1|306
1588719600000|2020-05-05 23:00:00|32368|32275|32375.3|32282.7|32376.5|32289.3|32359.7|32264|289
1588719900000|2020-05-05 23:05:00|32375.2|32282.9|32373.2|32287.3|32381.1|32298.6|32370.9|32278.7|305
1588720200000|2020-05-05 23:10:00|32374.4|32286.7|32376.3|32283.5|32378.7|32298.6|32371|32278.6|292
1588720500000|2020-05-05 23:15:00|32375.9|32283.7|32373.6|32289.4|32376.2|32302.3|32362.3|32279.5|280
1588720800000|2020-05-05 23:20:00|32366.7|32293.3|32371.6|32290.9|32374.2|32300.5|32363.1|32283.5|235
1588721100000|2020-05-05 23:25:00|32371.4|32291.3|32376.1|32307.3|32380.3|32307.3|32367|32287.4|279
1588721400000|2020-05-05 23:30:00|32375.8|32298|32372.9|32290.8|32377.9|32307.3|32367.8|32285.8|259
1588721700000|2020-05-05 23:35:00|32370|32293.5|32371.8|32291.2|32377.5|32300.3|32367|32287.3|278
1588722000000|2020-05-05 23:40:00|32369.3|32292.8|32365.1|32292|32375.3|32299.3|32363.1|32282.9|291
1588722300000|2020-05-05 23:45:00|32366.6|32286.3|32367.2|32289|32371.2|32299.3|32362.5|32283.3|275
1588722600000|2020-05-05 23:50:00|32367.9|32285.9|32369.5|32293.1|32372.3|32302.6|32364.1|32283.5|301
1588722900000|2020-05-05 23:55:00|32370.3|32292.9|32380.1|32287.5|32380.1|32298|32365.5|32285.2|329
1588723200000|2020-05-06 00:00:00|32384.9|32295|32363.2|32280.7|32386.4|32299.7|32355.6|32275.4|446
1588723500000|2020-05-06 00:05:00|32364.3|32282.2|32356.1|32282.7|32365.5|32292.5|32353|32271.5|433
1588723800000|2020-05-06 00:10:00|32356.8|32282|32369.2|32295.5|32378.4|32305.2|32356.5|32277.8|488
1588724100000|2020-05-06 00:15:00|32368.4|32294.3|32375.1|32290.8|32381.2|32308.9|32366.1|32285.4|574
1588724400000|2020-05-06 00:20:00|32375.3|32290.7|32372|32296.7|32378.9|32311.2|32367.8|32287.6|497
1588724700000|2020-05-06 00:25:00|32371.2|32296.5|32369.6|32300.3|32381|32304.7|32364.7|32280|452
1588725000000|2020-05-06 00:30:00|32369.7|32300.8|32369.1|32290.6|32374|32302|32364.2|32285.5|476
1588725300000|2020-05-06 00:35:00|32368.5|32290.1|32359.9|32295.9|32374.3|32302.9|32353.3|32287.8|521
1588725600000|2020-05-06 00:40:00|32362.1|32296.4|32361.8|32298.4|32371|32305.1|32356.4|32286.3|471
1588725900000|2020-05-06 00:45:00|32362|32298.3|32355.7|32296.1|32367.6|32302.4|32354|32285.8|369
1588726200000|2020-05-06 00:50:00|32355.9|32290.8|32377.4|32309|32379.5|32313.7|32355.6|32290.3|526
1588726500000|2020-05-06 00:55:00|32377|32307|32378.1|32313|32381.2|32317.7|32369.7|32304.1|498
1588726800000|2020-05-06 01:00:00|32377.1|32311.8|32378.9|32318.3|32386.7|32319.8|32370.7|32303.4|472
1588727100000|2020-05-06 01:05:00|32381|32313.4|32378.3|32318.5|32387.2|32325.8|32374.1|32311.1|439
1588727400000|2020-05-06 01:10:00|32378.6|32317.9|32393.7|32329.3|32398.2|32335.7|32378.6|32313.2|532
1588727700000|2020-05-06 01:15:00|32392.9|32329.9|32384.4|32332.6|32397.4|32335.3|32379.9|32316.6|439
1588728000000|2020-05-06 01:20:00|32385|32329.2|32380.7|32328.7|32394.9|32331.8|32380.7|32320.3|414
1588728300000|2020-05-06 01:25:00|32390.5|32334.3|32389.4|32327.2|32396.6|32334.3|32382.5|32316.1|327
1588728600000|2020-05-06 01:30:00|32390.4|32326.4|32374.8|32310.6|32393|32327.5|32371.7|32306.8|554
1588728900000|2020-05-06 01:35:00|32373.8|32310.8|32378.3|32318.1|32388|32324.4|32369.3|32307.3|451
1588729200000|2020-05-06 01:40:00|32379.1|32317.1|32367.7|32301.1|32381.1|32321.1|32355.6|32289.8|595
1588729500000|2020-05-06 01:45:00|32367.3|32304.4|32367.8|32303.8|32372.5|32306.6|32354.9|32297.5|361
1588729800000|2020-05-06 01:50:00|32371|32303.5|32367.8|32304.4|32373.3|32309.2|32354.1|32296.3|491
1588730100000|2020-05-06 01:55:00|32367.6|32304.7|32365.9|32305.9|32372.1|32309|32356.3|32294.8|587
1588730400000|2020-05-06 02:00:00|32365.6|32305.5|32383.6|32313.2|32387|32320.9|32362|32300.2|569
1588730700000|2020-05-06 02:05:00|32383.7|32313.1|32372.1|32304.8|32387.7|32322.3|32369|32302.9|534
1588731000000|2020-05-06 02:10:00|32372.4|32303.8|32371.6|32306.9|32380.3|32311.8|32362.2|32300.3|424
1588731300000|2020-05-06 02:15:00|32371.4|32304.9|32360.1|32305.5|32379.2|32310.4|32354.1|32293|399
1588731600000|2020-05-06 02:20:00|32356|32305.1|32354.8|32293.4|32382|32306.6|32349.4|32287.7|437
1588731900000|2020-05-06 02:25:00|32355.6|32292.9|32356.5|32287.5|32372.8|32297.4|32349.9|32284|439
1588732200000|2020-05-06 02:30:00|32354.7|32287.9|32355.7|32292.6|32369.3|32297.5|32345.1|32286.4|441
1588732500000|2020-05-06 02:35:00|32350.3|32291|32335.5|32275.2|32365.9|32299.6|32324.1|32266.1|366
1588732800000|2020-05-06 02:40:00|32335.7|32274.6|32327|32276.6|32343.7|32280|32325.2|32264.1|250
1588733100000|2020-05-06 02:45:00|32326.6|32268.5|32338.2|32282.9|32352.3|32284.2|32324.4|32261.8|313
1588733400000|2020-05-06 02:50:00|32344|32281.3|32335.1|32266.6|32344.5|32283|32324.9|32262.9|342
1588733700000|2020-05-06 02:55:00|32335.3|32267.2|32328.5|32266.3|32339.3|32274.3|32322.8|32259.9|308
1588734000000|2020-05-06 03:00:00|32329.1|32264.6|32330.1|32265.8|32342.7|32278.2|32319.1|32258.6|380
1588734300000|2020-05-06 03:05:00|32332.2|32268.1|32329.1|32265.9|32341.3|32275.9|32322.4|32262.4|371
1588734600000|2020-05-06 03:10:00|32328.8|32264.7|32332.5|32265.9|32338.5|32273.4|32322.1|32260.4|357
1588734900000|2020-05-06 03:15:00|32333.1|32266.4|32333.2|32267.7|32338.6|32274.3|32319.9|32257.5|400
1588735200000|2020-05-06 03:20:00|32333.5|32268|32327.1|32269.2|32342.3|32279.6|32323.2|32261.5|369
1588735500000|2020-05-06 03:25:00|32330.2|32270.8|32334.7|32271.5|32346.2|32277.8|32322.7|32262.3|304
1588735800000|2020-05-06 03:30:00|32329.4|32266.4|32336.4|32274.7|32352.6|32282.6|32325.7|32263.2|407
1588736100000|2020-05-06 03:35:00|32337.4|32275|32349.3|32284.9|32354.7|32291.8|32333|32270.4|470
1588736400000|2020-05-06 03:40:00|32341.4|32276.6|32349.1|32283.1|32354.9|32291.3|32334.8|32275.2|359
1588736700000|2020-05-06 03:45:00|32351.5|32282.8|32355.6|32291.1|32363.2|32293|32340.8|32279.4|369
1588737000000|2020-05-06 03:50:00|32357.1|32291.4|32352.7|32281.5|32363.6|32294.4|32341.2|32279|393
1588737300000|2020-05-06 03:55:00|32353.4|32282.2|32345.3|32280.2|32361.5|32291|32339.3|32276.6|332
1588737600000|2020-05-06 04:00:00|32349.8|32282.6|32344.3|32277|32354.7|32292|32330.7|32274.8|355
1588737900000|2020-05-06 04:05:00|32346.2|32278.4|32346.9|32283|32355.8|32290.2|32334.9|32274.5|397
1588738200000|2020-05-06 04:10:00|32346.4|32282.6|32344.5|32277.4|32357.3|32288.5|32334|32274.8|321
1588738500000|2020-05-06 04:15:00|32348.4|32277.7|32346.9|32284|32354.2|32288.4|32334.5|32277.2|309
1588738800000|2020-05-06 04:20:00|32341.2|32284.7|32344.9|32285.4|32351.1|32288.6|32333.4|32278.3|270
1588739100000|2020-05-06 04:25:00|32344.6|32285.7|32338.5|32277.9|32352|32285.7|32332|32274.4|313
1588739400000|2020-05-06 04:30:00|32337.4|32277.1|32347.2|32281.2|32353.1|32287.1|32330.9|32275.8|254
1588739700000|2020-05-06 04:35:00|32348|32282|32339|32278.6|32353.5|32288.6|32332|32272.4|208
1588740000000|2020-05-06 04:40:00|32339.6|32278.9|32336.3|32274.1|32351.9|32287|32327.6|32267.4|248
1588740300000|2020-05-06 04:45:00|32335.8|32269.8|32327.9|32277.9|32346.6|32284.5|32324|32265.4|293
1588740600000|2020-05-06 04:50:00|32329.4|32279.4|32326.8|32276.8|32331.6|32281.6|32320.2|32270.2|300
1588740900000|2020-05-06 04:55:00|32325.8|32275.8|32318.5|32268.5|32328.6|32278.6|32315.1|32265.1|401
1588741200000|2020-05-06 05:00:00|32319.3|32269.2|32323.6|32273.6|32328.9|32278.9|32315.1|32265.1|402
1588741500000|2020-05-06 05:05:00|32324.3|32274.3|32326.4|32276.4|32331.8|32280|32319.3|32269.3|357
1588741800000|2020-05-06 05:10:00|32327.1|32277.1|32325.5|32275.5|32338.1|32287.3|32324.1|32274.1|334
1588742100000|2020-05-06 05:15:00|32326|32276|32322.6|32272.6|32334.9|32284.3|32319.1|32269.1|422
1588742400000|2020-05-06 05:20:00|32323.2|32273.2|32320.4|32270.4|32324.9|32274.9|32316.7|32266.7|300
1588742700000|2020-05-06 05:25:00|32322|32272|32323.6|32273.6|32327.4|32277.4|32315.7|32265.7|293
1588743000000|2020-05-06 05:30:00|32323.4|32273.4|32317.4|32267.4|32324.5|32282.5|32298.5|32263|293
1588743300000|2020-05-06 05:35:00|32317.3|32267.3|32324.3|32274.3|32325|32275|32312.8|32262.8|264
1588743600000|2020-05-06 05:40:00|32324|32274|32308.7|32288.7|32330.7|32288.8|32304.9|32271.2|355
1588743900000|2020-05-06 05:45:00|32308.5|32288.5|32308.2|32258.2|32320.7|32288.5|32298.2|32254.1|332
1588744200000|2020-05-06 05:50:00|32307.8|32257.8|32310.8|32260.8|32314.9|32264.9|32300.1|32250.1|443
1588744500000|2020-05-06 05:55:00|32311|32261|32320.5|32252.7|32326.3|32267|32306.8|32249.3|437
1588744800000|2020-05-06 06:00:00|32320.8|32252.2|32330.2|32280.2|32331.3|32281.3|32304.7|32247.5|673
1588745100000|2020-05-06 06:05:00|32330.1|32280.1|32357.9|32307.9|32363.8|32313.8|32317.3|32267.3|654
1588745400000|2020-05-06 06:10:00|32359.2|32309.2|32354.8|32304.8|32368.9|32318.9|32353|32303|604
1588745700000|2020-05-06 06:15:00|32355.2|32305.2|32339.2|32289.2|32362.1|32312.1|32318.1|32268.1|579
1588746000000|2020-05-06 06:20:00|32339|32289|32354.2|32304.2|32365.7|32315.7|32336.3|32286.3|726
1588746300000|2020-05-06 06:25:00|32354.4|32304.4|32343.4|32293.4|32357|32307|32336|32286|560
1588746600000|2020-05-06 06:30:00|32343.8|32293.8|32314.1|32294.1|32344.8|32306.2|32312.1|32284.8|656
1588746900000|2020-05-06 06:35:00|32314|32294|32335.9|32315.9|32349.3|32319.3|32313.1|32289.8|734
1588747200000|2020-05-06 06:40:00|32336.4|32316.4|32316.9|32266.9|32337|32316.4|32284.4|32263.9|612
1588747500000|2020-05-06 06:45:00|32315.9|32265.9|32307.3|32257.3|32317.4|32267.4|32269.8|32246.8|660
1588747800000|2020-05-06 06:50:00|32307.7|32257.7|32288.2|32268.2|32312.9|32278.2|32286|32245|640
1588748100000|2020-05-06 06:55:00|32288.8|32268.8|32231.4|32144.6|32303.4|32269.9|32184|32127.8|728
1588748400000|2020-05-06 07:00:00|32226.3|32154.1|32214.4|32164.4|32227.5|32186.1|32170.7|32122.1|862
1588748700000|2020-05-06 07:05:00|32216.1|32166.1|32203.6|32153.6|32217.7|32181.7|32170.3|32133.4|857
1588749000000|2020-05-06 07:10:00|32206.1|32156.1|32187.4|32137.4|32214.8|32178.3|32158.9|32122.7|829
1588749300000|2020-05-06 07:15:00|32187.8|32137.8|32159.2|32109.2|32197.3|32163.7|32136.7|32109.2|806
1588749600000|2020-05-06 07:20:00|32159.1|32109.1|32152.6|32132.6|32172.4|32143.1|32143.8|32109|683
1588749900000|2020-05-06 07:25:00|32152.4|32132.4|32142.6|32122.6|32159.1|32139.1|32137.9|32117.9|629
1588750200000|2020-05-06 07:30:00|32142.4|32122.4|32191.1|32141.1|32192.1|32158.7|32141.3|32121.3|706
1588750500000|2020-05-06 07:35:00|32190.8|32140.8|32191.9|32171.9|32225.4|32187.7|32175.1|32140.8|713
1588750800000|2020-05-06 07:40:00|32191.8|32171.8|32184.6|32164.6|32204|32172.2|32172.7|32139.3|711
1588751100000|2020-05-06 07:45:00|32184.7|32164.7|32191.9|32171.9|32205.7|32175.3|32162.8|32128.6|666
1588751400000|2020-05-06 07:50:00|32192.3|32172.3|32193.4|32143.4|32198.7|32175.9|32162.3|32129|614
1588751700000|2020-05-06 07:55:00|32194.8|32144.8|32204.5|32184.5|32220.7|32185.2|32169.7|32137.1|739
1588752000000|2020-05-06 08:00:00|32204.7|32184.7|32210|32190|32219.3|32192.7|32197.5|32169.2|628
1588752300000|2020-05-06 08:05:00|32209.1|32189.1|32237.1|32217.1|32265.1|32229.3|32208.1|32181.7|749
1588752600000|2020-05-06 08:10:00|32237.4|32217.4|32247.5|32227.5|32270.7|32240.3|32236.9|32201.8|716
1588752900000|2020-05-06 08:15:00|32247.4|32227.4|32251.3|32231.3|32260.4|32233.8|32226.2|32206.2|706
1588753200000|2020-05-06 08:20:00|32251.2|32231.2|32306.5|32286.5|32323.7|32290.8|32251.2|32218.6|878
1588753500000|2020-05-06 08:25:00|32307.2|32287.2|32316.9|32296.9|32360.3|32312|32292|32255.5|893
1588753800000|2020-05-06 08:30:00|32317|32297|32338.2|32288.2|32374.2|32324.2|32309.9|32280.7|841
1588754100000|2020-05-06 08:35:00|32338.4|32288.4|32351.2|32331.2|32382.9|32338.9|32336.1|32286.1|836
1588754400000|2020-05-06 08:40:00|32351.4|32331.4|32383.9|32333.9|32385.7|32349.3|32333.3|32308.1|753
1588754700000|2020-05-06 08:45:00|32379.6|32329.6|32351.1|32331.1|32394.6|32359|32350.3|32326.1|778
1588755000000|2020-05-06 08:50:00|32350.7|32330.7|32367.9|32317.9|32381.8|32347|32343.4|32315.7|719
1588755300000|2020-05-06 08:55:00|32367.7|32317.7|32373.7|32323.7|32380.9|32339.3|32350.2|32307.3|685
1588755600000|2020-05-06 09:00:00|32374.3|32324.3|32370.3|32350.3|32396.6|32355.2|32356.4|32314|816
1588755900000|2020-05-06 09:05:00|32370.2|32350.2|32359.5|32339.5|32381.9|32351.2|32350.4|32313.8|673
1588756200000|2020-05-06 09:10:00|32358.4|32338.4|32366.7|32346.7|32381.3|32346.7|32355|32307|646
1588756500000|2020-05-06 09:15:00|32365.2|32345.2|32370.7|32320.7|32384.5|32346.7|32325.5|32292.3|855
1588756800000|2020-05-06 09:20:00|32369.7|32319.7|32370.4|32320.4|32387.1|32348.2|32351.6|32314.1|769
1588757100000|2020-05-06 09:25:00|32371.6|32321.6|32357.4|32337.4|32372.6|32339.3|32339.5|32304|630
1588757400000|2020-05-06 09:30:00|32357.5|32337.5|32377.6|32327.6|32388|32349.4|32346.4|32314.3|730
1588757700000|2020-05-06 09:35:00|32379.1|32329.1|32394|32344|32394.1|32357.2|32351.2|32313.2|782
1588758000000|2020-05-06 09:40:00|32392.8|32342.8|32404.4|32354.4|32414.5|32379|32362.3|32324.1|797
1588758300000|2020-05-06 09:45:00|32403.4|32353.4|32384.9|32334.9|32409.5|32374|32384.9|32334.9|632
1588758600000|2020-05-06 09:50:00|32385|32335|32391.1|32341.1|32394|32347.8|32367.8|32327.2|600
1588758900000|2020-05-06 09:55:00|32391.9|32341.9|32400.6|32350.6|32417.2|32387|32379.2|32340.7|715
1588759200000|2020-05-06 10:00:00|32400.5|32350.5|32406.5|32356.5|32411.6|32374.9|32378.4|32342.9|666
1588759500000|2020-05-06 10:05:00|32406.7|32356.7|32388.2|32368.2|32409|32382.8|32386.5|32349.5|689
1588759800000|2020-05-06 10:10:00|32388.3|32368.3|32392.4|32342.4|32401.3|32372.5|32366.6|32341.2|628
1588760100000|2020-05-06 10:15:00|32377.5|32357.5|32366.4|32346.4|32394.9|32361.4|32366.4|32335.6|608
1588760400000|2020-05-06 10:20:00|32366.5|32346.5|32385.2|32365.2|32399.9|32369.1|32360.4|32332.9|580
1588760700000|2020-05-06 10:25:00|32385.3|32365.3|32394.2|32344.2|32394.2|32368|32372.1|32339.5|574
1588761000000|2020-05-06 10:30:00|32378|32358|32366.4|32346.4|32384.7|32364.7|32365|32345|502
1588761300000|2020-05-06 10:35:00|32365.9|32345.9|32364.2|32344.2|32384.7|32350|32360.3|32328|551
1588761600000|2020-05-06 10:40:00|32364.3|32344.3|32360.6|32340.6|32381.8|32349.8|32359.6|32328.7|511
1588761900000|2020-05-06 10:45:00|32360.5|32340.5|32355.4|32335.4|32371.8|32347.6|32346.6|32320.9|611
1588762200000|2020-05-06 10:50:00|32355.7|32335.7|32351.1|32331.1|32368.1|32342.2|32347.9|32315.7|592
1588762500000|2020-05-06 10:55:00|32352|32332|32376|32356|32376|32356|32344.2|32324.2|620
1588762800000|2020-05-06 11:00:00|32376.2|32356.2|32385.9|32335.9|32399|32371.7|32352.7|32316.6|638
1588763100000|2020-05-06 11:05:00|32385.8|32335.8|32367.7|32347.7|32386.4|32355|32358.5|32327|518
1588763400000|2020-05-06 11:10:00|32366.4|32346.4|32357.4|32337.4|32369.7|32349.7|32355.5|32335.5|542
1588763700000|2020-05-06 11:15:00|32356.9|32336.9|32364|32344|32376.7|32345.6|32353.1|32318.8|646
1588764000000|2020-05-06 11:20:00|32364.2|32344.2|32355.1|32335.1|32383.4|32351.7|32348.6|32328.6|562
1588764300000|2020-05-06 11:25:00|32355.4|32335.4|32367.6|32347.6|32368.2|32348.2|32346.5|32326.5|636
1588764600000|2020-05-06 11:30:00|32367.8|32347.8|32358.6|32338.6|32369.8|32349.8|32356.4|32336.4|560
1588764900000|2020-05-06 11:35:00|32358.3|32338.3|32369.4|32349.4|32373.5|32353.5|32354.2|32334.2|590
1588765200000|2020-05-06 11:40:00|32369.5|32349.5|32336.6|32316.6|32370|32350|32333.9|32313.9|549
1588765500000|2020-05-06 11:45:00|32336.9|32316.9|32333.8|32313.8|32342.3|32322.3|32328.8|32308.8|517
1588765800000|2020-05-06 11:50:00|32333.9|32313.9|32343.7|32323.7|32349.5|32329.5|32333.9|32313.9|502
1588766100000|2020-05-06 11:55:00|32343.5|32323.5|32347.2|32327.2|32349.4|32329.4|32338.6|32318.6|542
1588766400000|2020-05-06 12:00:00|32351.1|32331.1|32353|32333|32359.5|32339.5|32343.2|32323.2|648
1588766700000|2020-05-06 12:05:00|32353.1|32333.1|32356.6|32336.6|32372.9|32352.9|32350.9|32330.9|677
1588767000000|2020-05-06 12:10:00|32356.7|32336.7|32376.3|32326.3|32377.1|32341.7|32348.4|32324.3|630
1588767300000|2020-05-06 12:15:00|32376|32326|32365.3|32345.3|32376.2|32345.3|32347|32312|736
1588767600000|2020-05-06 12:20:00|32365.2|32345.2|32365.2|32345.2|32368.4|32348.4|32343.3|32323.3|699
1588767900000|2020-05-06 12:25:00|32365|32345|32358.6|32338.6|32367.3|32347.3|32342.3|32322.3|725
1588768200000|2020-05-06 12:30:00|32357.9|32337.9|32346.5|32326.5|32365.7|32345.7|32339.6|32319.6|770
1588768500000|2020-05-06 12:35:00|32346.6|32326.6|32353.7|32333.7|32359.9|32339.9|32342|32322|662
1588768800000|2020-05-06 12:40:00|32353.5|32333.5|32332.1|32312.1|32370|32336.2|32331|32311|655
1588769100000|2020-05-06 12:45:00|32332.3|32312.3|32304.2|32284.2|32334.1|32314.1|32300.8|32280.8|807
1588769400000|2020-05-06 12:50:00|32304.8|32284.8|32314.9|32294.9|32315.8|32295.8|32300.9|32280.9|719
1588769700000|2020-05-06 12:55:00|32315.1|32295.1|32317.1|32297.1|32322.2|32302.2|32298.6|32278.6|650
1588770000000|2020-05-06 13:00:00|32317|32297|32345.4|32325.4|32363|32330.2|32313.8|32292.4|761
1588770300000|2020-05-06 13:05:00|32346.4|32326.4|32347.2|32327.2|32356.4|32330.1|32332.9|32301.4|743
1588770600000|2020-05-06 13:10:00|32347.7|32327.7|32343.1|32323.1|32367.9|32337.6|32330.1|32294.8|827
1588770900000|2020-05-06 13:15:00|32342.7|32322.7|32335.1|32315.1|32345.4|32325.4|32332.6|32312.6|729
1588771200000|2020-05-06 13:20:00|32335.2|32315.2|32322.2|32302.2|32338.9|32318.9|32310.1|32290.1|881
1588771500000|2020-05-06 13:25:00|32320.7|32300.7|32317.5|32297.5|32325.6|32305.6|32312.6|32292.6|625
1588771800000|2020-05-06 13:30:00|32317.3|32297.3|32311.8|32291.8|32327.5|32300.9|32299.5|32277|779
1588772100000|2020-05-06 13:35:00|32311.9|32291.9|32317.4|32297.4|32319.3|32299.3|32311.5|32291.5|703
1588772400000|2020-05-06 13:40:00|32317.2|32297.2|32295.3|32275.3|32320.7|32300.7|32292.1|32272.1|704
1588772700000|2020-05-06 13:45:00|32293.2|32273.2|32325.2|32305.2|32333|32310.9|32292.5|32272.5|875
1588773000000|2020-05-06 13:50:00|32326.8|32306.8|32322.9|32302.9|32338.5|32315.8|32313.1|32280.5|971
1588773300000|2020-05-06 13:55:00|32321.8|32301.8|32341.8|32321.8|32362|32333.4|32317.1|32295.3|986
1588773600000|2020-05-06 14:00:00|32341.9|32321.9|32368.6|32348.6|32370.7|32350.7|32340.3|32320.3|826
1588773900000|2020-05-06 14:05:00|32368.8|32348.8|32399.7|32379.7|32400.9|32380.9|32364.7|32344.7|835
1588774200000|2020-05-06 14:10:00|32398.5|32378.5|32434.7|32414.7|32444.7|32424.7|32393.5|32373.5|836
1588774500000|2020-05-06 14:15:00|32434.8|32414.8|32441.9|32421.9|32451|32427.1|32404.5|32372.8|862
1588774800000|2020-05-06 14:20:00|32442.8|32422.8|32440.8|32420.8|32452.1|32432.1|32436.1|32416.1|759
1588775100000|2020-05-06 14:25:00|32440.7|32420.7|32489.9|32439.9|32492.6|32457.3|32434.6|32401.7|815
1588775400000|2020-05-06 14:30:00|32489.6|32439.6|32479.1|32459.1|32518.2|32468.2|32465.3|32431.9|774
1588775700000|2020-05-06 14:35:00|32478.6|32458.6|32506.1|32456.1|32518.7|32475.5|32476.8|32443.7|789
1588776000000|2020-05-06 14:40:00|32506.5|32456.5|32506.9|32486.9|32524.6|32493|32498.6|32455.6|801
1588776300000|2020-05-06 14:45:00|32507|32487|32487|32467|32522.2|32493.1|32477.4|32457.4|876
1588776600000|2020-05-06 14:50:00|32486.4|32466.4|32496.5|32476.5|32527.5|32495.6|32483.4|32463.4|772
1588776900000|2020-05-06 14:55:00|32499.8|32479.8|32553.5|32533.5|32592.5|32572.5|32497.4|32477.4|939
1588777200000|2020-05-06 15:00:00|32554.3|32534.3|32489.5|32469.5|32554.5|32534.5|32487.8|32454.4|960
1588777500000|2020-05-06 15:05:00|32488.6|32468.6|32503.1|32483.1|32533.1|32498.3|32477.9|32457.9|793
1588777800000|2020-05-06 15:10:00|32503.3|32483.3|32492.8|32472.8|32514.7|32494.7|32483.8|32448.5|816
1588778100000|2020-05-06 15:15:00|32494.2|32474.2|32516|32466|32516|32479.2|32471|32451|807
1588778400000|2020-05-06 15:20:00|32515.6|32465.6|32498.6|32478.6|32536.9|32494|32492.4|32458.5|943
1588778700000|2020-05-06 15:25:00|32500.5|32480.5|32499.1|32479.1|32528|32492.4|32498.1|32462.8|798
1588779000000|2020-05-06 15:30:00|32499.2|32479.2|32509.8|32489.8|32520.5|32491.1|32496.6|32468.2|665
1588779300000|2020-05-06 15:35:00|32510.2|32490.2|32507.6|32487.6|32518.9|32498.9|32499.9|32479.9|615
1588779600000|2020-05-06 15:40:00|32506.9|32486.9|32504.6|32484.6|32525.9|32491.8|32492.7|32472.7|676
1588779900000|2020-05-06 15:45:00|32505.2|32485.2|32506.6|32486.6|32511.1|32491.1|32497|32477|577
1588780200000|2020-05-06 15:50:00|32506.9|32486.9|32508.4|32488.4|32521.2|32501.2|32497.1|32477.1|701
1588780500000|2020-05-06 15:55:00|32508|32488|32502.1|32452.1|32511|32491|32486.7|32451.1|705
1588780800000|2020-05-06 16:00:00|32501.9|32451.9|32493.4|32443.4|32507.3|32457.3|32492.2|32442.2|680
1588781100000|2020-05-06 16:05:00|32493.7|32443.7|32490.4|32440.4|32502|32452|32481.9|32431.9|606
1588781400000|2020-05-06 16:10:00|32490|32440|32517.2|32467.2|32529.6|32479.6|32488.3|32438.3|701
1588781700000|2020-05-06 16:15:00|32517.8|32467.8|32509.3|32459.3|32518.5|32482.9|32490.3|32455.1|669
1588782000000|2020-05-06 16:20:00|32509.2|32459.2|32513.9|32463.9|32515.9|32480.2|32487.9|32453|621
1588782300000|2020-05-06 16:25:00|32514.4|32464.4|32486.6|32466.6|32517.3|32481.8|32483|32446.6|612
1588782600000|2020-05-06 16:30:00|32486.8|32466.8|32494.7|32474.7|32512.2|32476.4|32484.5|32453.4|644
1588782900000|2020-05-06 16:35:00|32495|32475|32487.2|32467.2|32512.8|32477.4|32485.1|32453.5|505
1588783200000|2020-05-06 16:40:00|32489.1|32469.1|32512.5|32462.5|32514.7|32480|32488.2|32453.9|635
1588783500000|2020-05-06 16:45:00|32513.3|32463.3|32492.3|32472.3|32514.9|32479.4|32490.4|32457.3|566
1588783800000|2020-05-06 16:50:00|32492.9|32472.9|32518.4|32468.4|32519.9|32484.3|32492.4|32460.6|568
1588784100000|2020-05-06 16:55:00|32517.9|32467.9|32511.1|32461.1|32518.2|32476.3|32490.8|32453.1|627
1588784400000|2020-05-06 17:00:00|32510.7|32460.7|32500.7|32450.7|32517.3|32481.8|32483.7|32449.5|591
1588784700000|2020-05-06 17:05:00|32500.4|32450.4|32508.2|32458.2|32511.6|32471.9|32488.6|32450.4|507
1588785000000|2020-05-06 17:10:00|32508.5|32458.5|32496.2|32476.2|32515.6|32479|32491.8|32457.5|486
1588785300000|2020-05-06 17:15:00|32495.7|32475.7|32496.7|32476.7|32513.6|32480.9|32493.3|32461.2|479
1588785600000|2020-05-06 17:20:00|32496.2|32476.2|32509.7|32459.7|32516.6|32481.6|32485.9|32447.9|550
1588785900000|2020-05-06 17:25:00|32510|32460|32477.8|32427.8|32511.4|32476.3|32476.7|32426.7|607
1588786200000|2020-05-06 17:30:00|32479.5|32429.5|32480.1|32430.1|32487.3|32445.6|32463.1|32420.5|582
1588786500000|2020-05-06 17:35:00|32480.8|32430.8|32479|32429|32482.1|32445.6|32455.2|32419.5|482
1588786800000|2020-05-06 17:40:00|32480|32430|32442.9|32422.9|32480|32442.1|32441.3|32405.5|434
1588787100000|2020-05-06 17:45:00|32442.8|32422.8|32447.2|32427.2|32464.4|32428.9|32441.1|32408.5|392
1588787400000|2020-05-06 17:50:00|32447|32427|32435.1|32415.1|32463.5|32429.1|32432.1|32399.7|420
1588787700000|2020-05-06 17:55:00|32435.3|32415.3|32440.5|32420.5|32455.4|32421.2|32430|32399.3|384
1588788000000|2020-05-06 18:00:00|32440.7|32420.7|32428.9|32408.9|32454|32422.7|32427.8|32391.5|608
1588788300000|2020-05-06 18:05:00|32429.3|32409.3|32442.1|32392.1|32445.1|32410.2|32425.8|32390.2|382
1588788600000|2020-05-06 18:10:00|32441.9|32391.9|32431.3|32411.3|32446.8|32411.7|32423|32387.2|450
1588788900000|2020-05-06 18:15:00|32431.1|32411.1|32432|32412|32450.5|32416.6|32429.3|32398.7|506
1588789200000|2020-05-06 18:20:00|32431.9|32411.9|32433.2|32413.2|32452.6|32418.6|32428.9|32395.9|562
1588789500000|2020-05-06 18:25:00|32432.9|32412.9|32435.5|32415.5|32452|32421|32430.9|32396.4|591
1588789800000|2020-05-06 18:30:00|32436.1|32416.1|32431.7|32411.7|32450.8|32420.3|32428.7|32395|537
1588790100000|2020-05-06 18:35:00|32431.6|32411.6|32430.6|32410.6|32445.4|32415.4|32429.4|32394|446
1588790400000|2020-05-06 18:40:00|32431.7|32411.7|32434.4|32414.4|32451.7|32420.8|32430.4|32395.9|384
1588790700000|2020-05-06 18:45:00|32436.3|32416.3|32440.4|32420.4|32455.1|32423.6|32434.3|32399.6|453
1588791000000|2020-05-06 18:50:00|32440.2|32420.2|32451.7|32401.7|32460.4|32426.7|32434.7|32397.9|453
1588791300000|2020-05-06 18:55:00|32451.5|32401.5|32444.6|32424.6|32455.8|32425.3|32432.8|32396.1|464
1588791600000|2020-05-06 19:00:00|32445|32425|32464.2|32414.2|32466.6|32432.1|32443.7|32409.6|458
1588791900000|2020-05-06 19:05:00|32463.9|32413.9|32458.1|32408.1|32468.1|32433.1|32442.5|32406.4|473
1588792200000|2020-05-06 19:10:00|32457.5|32407.5|32461.7|32411.7|32465.6|32428.3|32442.3|32404.4|465
1588792500000|2020-05-06 19:15:00|32461.6|32411.6|32482.2|32432.2|32483.8|32439.4|32450.4|32410.2|602
1588792800000|2020-05-06 19:20:00|32482.3|32432.3|32470.7|32420.7|32484.1|32447.8|32456.8|32420.5|536
1588793100000|2020-05-06 19:25:00|32470.6|32420.6|32464.1|32414.1|32471.3|32434.3|32447.1|32411|686
1588793400000|2020-05-06 19:30:00|32463.6|32413.6|32455.3|32435.3|32473.5|32440.6|32455.2|32412.4|479
1588793700000|2020-05-06 19:35:00|32455.6|32435.6|32473.4|32423.4|32477.7|32441.3|32452.2|32416|429
1588794000000|2020-05-06 19:40:00|32473.3|32423.3|32481.6|32431.6|32481.6|32445.2|32459.7|32418.2|498
1588794300000|2020-05-06 19:45:00|32481.9|32431.9|32478.7|32428.7|32482.9|32444.3|32461.6|32423.8|498
1588794600000|2020-05-06 19:50:00|32478.4|32428.4|32476.5|32426.5|32484.5|32437.2|32456.2|32418.4|521
1588794900000|2020-05-06 19:55:00|32478.1|32428.1|32488.8|32438.8|32489.6|32448.3|32462.9|32426.3|635
1588795200000|2020-05-06 20:00:00|32488.9|32438.9|32489.1|32439.1|32499.2|32460.6|32476.4|32432.1|494
1588795500000|2020-05-06 20:05:00|32491.3|32441.3|32492.7|32442.7|32498.6|32461.5|32475.8|32436.4|330
1588795800000|2020-05-06 20:10:00|32492.8|32442.8|32494.6|32444.6|32501.9|32463|32478.3|32441.4|339
1588796100000|2020-05-06 20:15:00|32492.7|32442.7|32477.2|32457.2|32497.1|32463.2|32475.5|32436.2|302
1588796400000|2020-05-06 20:20:00|32482.4|32462.4|32486.1|32436.1|32494.1|32462.4|32475.9|32433.5|313
1588796700000|2020-05-06 20:25:00|32485.8|32435.8|32493.4|32443.4|32493.7|32461.2|32476|32428.8|407
1588797000000|2020-05-06 20:30:00|32493.1|32443.1|32479.1|32459.1|32498.4|32465.5|32475.2|32437.8|339
1588797300000|2020-05-06 20:35:00|32495.8|32445.8|32491.3|32441.3|32499.8|32466.8|32478.3|32436.7|355
1588797600000|2020-05-06 20:40:00|32491.2|32441.2|32486.2|32436.2|32492.7|32460.3|32471.1|32431.2|418
1588797900000|2020-05-06 20:45:00|32484.9|32434.9|32485.1|32435.1|32487.4|32454.9|32466.1|32428.1|474
1588798200000|2020-05-06 20:50:00|32485|32435|32484.4|32434.4|32488.3|32450.5|32465.1|32427.6|461
1588798500000|2020-05-06 20:55:00|32485.4|32435.4|32524|32442.8|32525.3|32453.3|32481.8|32421|443
1588798800000|2020-05-06 21:00:00|32524.3|32447.9|32531.8|32454.8|32532.3|32459.4|32520.5|32436.4|94
1588799100000|2020-05-06 21:05:00|32546.8|32451.1|32528.4|32444.4|32556.2|32471.3|32520.5|32412.3|172
1588799400000|2020-05-06 21:10:00|32525.3|32453.1|32529.1|32442|32544.5|32457.2|32510.3|32409.4|262
1588799700000|2020-05-06 21:15:00|32529.5|32442.2|32532.6|32448.3|32552.6|32458.8|32522.4|32419.9|235
1588800000000|2020-05-06 21:20:00|32529.2|32451.4|32517.8|32445.6|32544.1|32461.4|32512.8|32388.8|215
1588800300000|2020-05-06 21:25:00|32516.8|32447|32532.4|32430.4|32545.2|32454.9|32515.7|32408.4|225
1588800600000|2020-05-06 21:30:00|32521.4|32440|32514.3|32448.2|32544.2|32453.3|32513.9|32416.5|256
1588800900000|2020-05-06 21:35:00|32514.2|32435.6|32536.5|32441.9|32547.4|32463.7|32514.2|32418.3|222
1588801200000|2020-05-06 21:40:00|32533.7|32447.7|32521.6|32453.5|32548.2|32465.8|32517.8|32417.9|144
1588801500000|2020-05-06 21:45:00|32521.1|32453.6|32551.1|32427.1|32555.7|32472.5|32519.6|32419.1|137
1588801800000|2020-05-06 21:50:00|32551|32444|32528|32440.6|32554.7|32467.2|32522.7|32417.7|204
1588802100000|2020-05-06 21:55:00|32525.9|32437.2|32526.1|32445.3|32544.2|32463.5|32520.6|32424.1|260
1588802400000|2020-05-06 22:00:00|32525.1|32443.7|32534.9|32433.5|32537.5|32455.1|32514.7|32424.6|378
1588802700000|2020-05-06 22:05:00|32540.5|32431.6|32514.6|32434.5|32540.5|32452.9|32510.9|32428.9|432
1588803000000|2020-05-06 22:10:00|32516.4|32433.5|32511.5|32446.2|32521.1|32456.8|32507.6|32432.8|293
1588803300000|2020-05-06 22:15:00|32515.3|32439.3|32522.4|32441|32526.1|32455.2|32507.6|32428.6|436
1588803600000|2020-05-06 22:20:00|32524.8|32438.9|32512.3|32443.1|32525.4|32459.5|32512.3|32432.8|366
1588803900000|2020-05-06 22:25:00|32513.1|32442.1|32515.3|32452.2|32527.5|32458.1|32508.1|32431|412
1588804200000|2020-05-06 22:30:00|32518.5|32447|32511.4|32431.7|32521.8|32452.1|32506.3|32425.4|393
1588804500000|2020-05-06 22:35:00|32502.3|32448.6|32502.7|32439|32518.5|32451.3|32502.3|32422.2|390
1588804800000|2020-05-06 22:40:00|32500.3|32432.8|32514.8|32429.3|32517.3|32449.2|32499.3|32422.3|340
1588805100000|2020-05-06 22:45:00|32512.1|32432.1|32505.8|32440.6|32518|32452.8|32500.1|32421.7|346
1588805400000|2020-05-06 22:50:00|32506|32435.6|32502|32441.4|32513.7|32450.8|32496.8|32421.4|291
1588805700000|2020-05-06 22:55:00|32502.5|32439.6|32508.5|32436.5|32516.5|32447|32498.2|32418.6|369
1588806000000|2020-05-06 23:00:00|32508.4|32405.5|32513.1|32447.2|32529.5|32458.5|32504.3|32405.5|486
1588806300000|2020-05-06 23:05:00|32513.6|32447.3|32508.3|32444.7|32522.8|32458.6|32504.3|32428.8|296
1588806600000|2020-05-06 23:10:00|32509.8|32441.9|32524.6|32442.3|32532.8|32454.1|32509.4|32426|461
1588806900000|2020-05-06 23:15:00|32527.3|32440.4|32522|32449.6|32533.4|32465.4|32515.3|32436.4|488
1588807200000|2020-05-06 23:20:00|32519.9|32452.2|32518.5|32453.4|32533.9|32464.6|32514.5|32438.1|357
1588807500000|2020-05-06 23:25:00|32518.2|32451.1|32513.7|32459.5|32527.2|32463.2|32512.9|32425.7|415
1588807800000|2020-05-06 23:30:00|32513.8|32461|32506.7|32445.5|32524.5|32461|32503.4|32425.4|448
1588808100000|2020-05-06 23:35:00|32507.6|32439.7|32508.8|32447.7|32518.8|32456.5|32502|32424.6|499
1588808400000|2020-05-06 23:40:00|32510.2|32446.1|32505.8|32446.7|32516.9|32456.1|32503.7|32437.3|367
1588808700000|2020-05-06 23:45:00|32503.9|32446.9|32501.3|32446.9|32509.8|32451.4|32497.5|32428.7|367
1588809000000|2020-05-06 23:50:00|32506.1|32436.8|32499.6|32443.5|32509.2|32451.1|32498.1|32428.6|347
1588809300000|2020-05-06 23:55:00|32498.9|32444.6|32501|32449.2|32506.5|32450.7|32497.2|32431.7|293
1588809600000|2020-05-07 00:00:00|32505.2|32443.6|32505.3|32444.6|32513.4|32458.4|32499.1|32437.9|526
1588809900000|2020-05-07 00:05:00|32503.4|32444.7|32503.6|32443.1|32509.1|32451.7|32499|32436|390
1588810200000|2020-05-07 00:10:00|32503.2|32441.6|32502.9|32436.2|32511.4|32453.4|32498.3|32425.3|427
1588810500000|2020-05-07 00:15:00|32502.5|32437.8|32494.6|32440.6|32505.6|32442.9|32493.7|32426.1|476
1588810800000|2020-05-07 00:20:00|32495.5|32442.9|32521.6|32454.6|32525.3|32463.7|32495.4|32432.4|427
1588811100000|2020-05-07 00:25:00|32521.3|32454.7|32524.7|32455.9|32528.4|32467.9|32516.4|32450.6|417
1588811400000|2020-05-07 00:30:00|32526.7|32454|32514.5|32452.5|32526.7|32468.2|32511.8|32443.3|397
1588811700000|2020-05-07 00:35:00|32515.6|32449.6|32517.6|32447.7|32518.6|32458.6|32508|32441|363
1588812000000|2020-05-07 00:40:00|32517.7|32448|32512.1|32449.9|32520.8|32460.8|32509.7|32442.4|322
1588812300000|2020-05-07 00:45:00|32511.3|32449.2|32513|32449.6|32517.1|32458.2|32506.4|32439.9|338
1588812600000|2020-05-07 00:50:00|32513.3|32449.9|32521.6|32457.4|32522.8|32461.1|32511.2|32446|402
1588812900000|2020-05-07 00:55:00|32523.6|32457.5|32518.7|32457.1|32526.8|32464.6|32511.3|32448|491
1588813200000|2020-05-07 01:00:00|32520|32454.7|32521.1|32449.1|32525.3|32461.6|32512.2|32445.4|483
1588813500000|2020-05-07 01:05:00|32520.9|32449.5|32515.3|32458.1|32522.9|32461.5|32509.9|32444.7|335
1588813800000|2020-05-07 01:10:00|32515|32458.3|32514.2|32450.2|32523.6|32461.7|32509.1|32443.9|326
1588814100000|2020-05-07 01:15:00|32513.5|32450.7|32506.7|32442.8|32518.5|32458.6|32499.5|32436.9|404
1588814400000|2020-05-07 01:20:00|32510|32439.8|32512.6|32450.1|32514.7|32453.4|32503.2|32437.2|401
1588814700000|2020-05-07 01:25:00|32514.4|32448.5|32509.4|32445.6|32515.5|32456.3|32502.9|32436|339
1588815000000|2020-05-07 01:30:00|32509.7|32446|32507.6|32442.5|32512.5|32453.7|32501.4|32434.7|383
1588815300000|2020-05-07 01:35:00|32507|32443|32501.2|32448.9|32511.9|32452.4|32500|32436.8|392
1588815600000|2020-05-07 01:40:00|32505.2|32443.9|32503.9|32435.7|32510.3|32450.6|32498.4|32432.1|358
1588815900000|2020-05-07 01:45:00|32504.7|32435.1|32494.3|32439.9|32508.6|32448.9|32493.5|32426.5|494
1588816200000|2020-05-07 01:50:00|32498.6|32435.3|32497.5|32435.9|32503.5|32444.5|32493|32427.8|389
1588816500000|2020-05-07 01:55:00|32496.6|32436.1|32496.8|32436.4|32511.2|32446.1|32494.4|32428.1|433
1588816800000|2020-05-07 02:00:00|32498.6|32433.7|32494.7|32435.9|32503.2|32443.2|32489.7|32427.9|436
1588817100000|2020-05-07 02:05:00|32494.9|32436.2|32492|32435|32502.4|32441.3|32489.2|32423.1|408
1588817400000|2020-05-07 02:10:00|32497.7|32430.7|32492.2|32427.7|32500.1|32440.4|32485.6|32421.7|364
1588817700000|2020-05-07 02:15:00|32492.3|32427.3|32492.7|32433|32497.1|32437.9|32485.2|32422.2|312
1588818000000|2020-05-07 02:20:00|32491.3|32434.5|32487.4|32437.4|32498|32438.2|32486.1|32424.7|301
1588818300000|2020-05-07 02:25:00|32487|32437|32493|32424.4|32501|32438.4|32485.6|32421.1|357
1588818600000|2020-05-07 02:30:00|32492.3|32425.4|32492|32439.5|32501.9|32443.1|32488.4|32424|354
1588818900000|2020-05-07 02:35:00|32497.1|32434.8|32490.6|32437.2|32502.4|32443.8|32489.1|32428.4|279
1588819200000|2020-05-07 02:40:00|32490.8|32440.2|32499.1|32433.8|32504|32443.3|32490.4|32429.5|367
1588819500000|2020-05-07 02:45:00|32493.6|32441|32490.3|32434.9|32499.9|32442.1|32488|32426.9|331
1588819800000|2020-05-07 02:50:00|32493.3|32432.4|32490|32431.4|32500.6|32439.9|32486.1|32424.5|280
1588820100000|2020-05-07 02:55:00|32489.2|32431.8|32487.6|32436|32495.8|32437.5|32485.5|32424.1|302
1588820400000|2020-05-07 03:00:00|32493.5|32428.7|32490.7|32421.9|32497.3|32438.7|32480.7|32421.9|424
1588820700000|2020-05-07 03:05:00|32491.5|32421.1|32485.3|32427.3|32491.5|32435.7|32480.8|32420.7|289
1588821000000|2020-05-07 03:10:00|32490|32423.5|32475.9|32422.7|32492.4|32434.6|32475.9|32416.1|391
1588821300000|2020-05-07 03:15:00|32477.1|32419.3|32485.7|32434.9|32495|32436.2|32473.9|32415.2|424
1588821600000|2020-05-07 03:20:00|32490.1|32429.9|32489.9|32426.7|32496.1|32436.1|32483.6|32420.1|357
1588821900000|2020-05-07 03:25:00|32490.9|32425.1|32491|32424.4|32495.2|32435.5|32483.6|32421.8|336
1588822200000|2020-05-07 03:30:00|32490.7|32424.6|32487.6|32424.9|32495|32436.8|32483.8|32421|342
1588822500000|2020-05-07 03:35:00|32488.2|32425.4|32481.5|32431.5|32493.2|32434.5|32478.8|32420.6|268
1588822800000|2020-05-07 03:40:00|32481.4|32431.4|32483.7|32433.7|32490.4|32433.9|32475.8|32421.3|288
1588823100000|2020-05-07 03:45:00|32483.6|32433.6|32483.8|32433.8|32493.8|32436.3|32477.7|32422.9|325
1588823400000|2020-05-07 03:50:00|32483.9|32433.9|32483.9|32430.6|32491.7|32436.4|32480.3|32424.9|253
1588823700000|2020-05-07 03:55:00|32485.2|32434.2|32482.3|32432.3|32490|32435.1|32480.4|32425|196
1588824000000|2020-05-07 04:00:00|32482.1|32432.1|32479.1|32428.4|32485.6|32435.6|32477.3|32423.5|289
1588824300000|2020-05-07 04:05:00|32478.9|32429.1|32480.5|32427.6|32484|32432.7|32478|32425.6|261
1588824600000|2020-05-07 04:10:00|32479.9|32428.2|32479.8|32429.8|32483|32432.4|32474.7|32419|263
1588824900000|2020-05-07 04:15:00|32479.5|32429.5|32481.4|32431.4|32483.6|32433.6|32476.7|32426.7|238
1588825200000|2020-05-07 04:20:00|32481.7|32431.7|32482.7|32432.7|32484.6|32434.6|32479.3|32429.3|264
1588825500000|2020-05-07 04:25:00|32482.6|32432.6|32480.5|32430.5|32485.3|32435.3|32479|32429|224
1588825800000|2020-05-07 04:30:00|32479.9|32429.9|32483.5|32433.5|32486.8|32436.8|32478.7|32428.7|243
1588826100000|2020-05-07 04:35:00|32486.4|32436.4|32484.6|32434.6|32486.6|32449.6|32469.6|32429.5|250
1588826400000|2020-05-07 04:40:00|32484.5|32434.5|32478.7|32428.7|32487.3|32447.9|32466.4|32427.9|240
1588826700000|2020-05-07 04:45:00|32478.2|32428.2|32479.7|32429.7|32481.9|32446.1|32464.6|32427.2|294
1588827000000|2020-05-07 04:50:00|32479.5|32429.5|32485.5|32435.5|32486.6|32443.7|32461.2|32424.6|330
1588827300000|2020-05-07 04:55:00|32485|32435|32481.3|32431.3|32486.5|32436.5|32479.9|32429.9|275
1588827600000|2020-05-07 05:00:00|32481.4|32431.4|32490.9|32440.9|32492.2|32442.2|32479.9|32429.9|306
1588827900000|2020-05-07 05:05:00|32490.8|32440.8|32490.5|32440.5|32493.3|32458.8|32476.3|32439.8|223
1588828200000|2020-05-07 05:10:00|32490.8|32440.8|32512.8|32458.8|32513.4|32461.7|32489.8|32439.8|435
1588828500000|2020-05-07 05:15:00|32512.2|32458.3|32506.9|32454.1|32515.6|32465.6|32506.6|32450.7|481
1588828800000|2020-05-07 05:20:00|32506.5|32456.4|32505.3|32455.3|32509.6|32459.6|32501.6|32447.5|357
1588829100000|2020-05-07 05:25:00|32505.5|32455.5|32509.1|32459.1|32525.6|32475.6|32503.2|32450.2|452
1588829400000|2020-05-07 05:30:00|32509|32459|32507|32456.3|32519.1|32469.1|32506.6|32451.2|445
1588829700000|2020-05-07 05:35:00|32507.9|32455.7|32511.8|32452|32530.4|32480.4|32505.9|32448.7|560
1588830000000|2020-05-07 05:40:00|32510.9|32453.2|32521|32458.3|32521.4|32468.5|32508.5|32450|399
1588830300000|2020-05-07 05:45:00|32520|32459|32521.3|32468.1|32524.9|32474.9|32517.5|32458.5|502
1588830600000|2020-05-07 05:50:00|32522.9|32472.9|32527.1|32469.2|32529|32478.7|32516|32460.2|528
1588830900000|2020-05-07 05:55:00|32526.7|32476.7|32519.1|32468.1|32550|32518|32515.1|32459.6|580
1588831200000|2020-05-07 06:00:00|32520.3|32470.3|32485.5|32432.4|32525.3|32475.3|32478.7|32427.1|827
1588831500000|2020-05-07 06:05:00|32485.7|32433.5|32466.9|32416.9|32492.5|32455.2|32447.9|32410|737
1588831800000|2020-05-07 06:10:00|32466.6|32416.6|32473.5|32423.5|32483.7|32441.9|32457.4|32407.4|680
1588832100000|2020-05-07 06:15:00|32473|32423|32501.8|32451.8|32512.7|32462.7|32457.7|32419.1|656
1588832400000|2020-05-07 06:20:00|32501|32451|32503.8|32453.8|32513.3|32463.3|32497.3|32447.3|531
1588832700000|2020-05-07 06:25:00|32503.7|32453.7|32487.1|32437.1|32506.4|32456.4|32482.2|32432.2|629
1588833000000|2020-05-07 06:30:00|32486.9|32436.9|32481.7|32461.7|32505.2|32467.8|32475.4|32436.8|694
1588833300000|2020-05-07 06:35:00|32481.8|32461.8|32491.6|32471.6|32491.6|32471.6|32466.5|32446.5|607
1588833600000|2020-05-07 06:40:00|32491.5|32471.5|32494.8|32474.8|32513|32492.7|32483.2|32455.2|756
1588833900000|2020-05-07 06:45:00|32494|32474|32520.9|32500.9|32528.3|32508.3|32489.3|32469.3|695
1588834200000|2020-05-07 06:50:00|32520.6|32500.6|32503.2|32483.2|32521.3|32501.3|32501.1|32481.1|627
1588834500000|2020-05-07 06:55:00|32503.1|32483.1|32519.4|32499.4|32537.5|32500.9|32497.5|32477.5|654
1588834800000|2020-05-07 07:00:00|32517.6|32497.6|32549.2|32529.2|32567.8|32547.8|32515.1|32481.9|784
1588835100000|2020-05-07 07:05:00|32548.6|32528.6|32508|32488|32559.3|32534.8|32474.8|32440.9|853
1588835400000|2020-05-07 07:10:00|32507.6|32487.6|32467.7|32447.7|32528.1|32507.1|32460.9|32440.9|826
1588835700000|2020-05-07 07:15:00|32467.6|32447.6|32416.8|32396.8|32467.6|32447.6|32388.1|32368.1|942
1588836000000|2020-05-07 07:20:00|32416.5|32396.5|32416.8|32396.8|32428.5|32408.5|32406.2|32386.2|813
1588836300000|2020-05-07 07:25:00|32417.5|32397.5|32414.4|32394.4|32425.6|32405.6|32411.3|32391.3|718
1588836600000|2020-05-07 07:30:00|32416.4|32396.4|32412.1|32392.1|32425.4|32405.4|32406.9|32386.9|694
1588836900000|2020-05-07 07:35:00|32410.9|32390.9|32393.5|32373.5|32423.4|32403.4|32393.3|32373.3|683
1588837200000|2020-05-07 07:40:00|32393.4|32373.4|32415.9|32395.9|32416.4|32396.4|32388.6|32368.6|758
1588837500000|2020-05-07 07:45:00|32415.7|32395.7|32403.2|32383.2|32421.8|32401.8|32400.3|32380.3|692
1588837800000|2020-05-07 07:50:00|32403.8|32383.8|32411.4|32391.4|32425.8|32405.8|32401.9|32381.9|683
1588838100000|2020-05-07 07:55:00|32412.3|32392.3|32465.2|32445.2|32469|32449|32411.3|32391.3|715
1588838400000|2020-05-07 08:00:00|32465.3|32445.3|32477.5|32457.5|32483.9|32463.9|32464.4|32444.4|883
1588838700000|2020-05-07 08:05:00|32477.7|32457.7|32473.9|32453.9|32478.6|32458.6|32470.1|32450.1|603
1588839000000|2020-05-07 08:10:00|32473.2|32453.2|32475.1|32455.1|32480|32460|32468.4|32448.4|630
1588839300000|2020-05-07 08:15:00|32473.3|32453.3|32456.2|32436.2|32476.5|32456.5|32453.5|32433.5|645
1588839600000|2020-05-07 08:20:00|32456.9|32436.9|32451.5|32431.5|32465.3|32445.3|32443.6|32423.6|608
1588839900000|2020-05-07 08:25:00|32451.8|32431.8|32422.9|32402.9|32451.8|32431.8|32422.2|32402.2|644
1588840200000|2020-05-07 08:30:00|32422|32402|32426.6|32406.6|32435.9|32415.9|32413.7|32393.7|748
1588840500000|2020-05-07 08:35:00|32426.5|32406.5|32444.5|32424.5|32446|32426|32421.5|32401.5|607
1588840800000|2020-05-07 08:40:00|32444|32424|32472.9|32452.9|32482.8|32462.2|32443.5|32423.5|676
1588841100000|2020-05-07 08:45:00|32484.7|32464.7|32459.5|32439.5|32492|32472|32459.5|32439.5|667
1588841400000|2020-05-07 08:50:00|32459.4|32439.4|32504.2|32484.2|32516.4|32496.4|32448.3|32428.3|856
1588841700000|2020-05-07 08:55:00|32504.4|32484.4|32492.9|32472.9|32529.4|32509.4|32491.2|32471.2|789
1588842000000|2020-05-07 09:00:00|32491.2|32471.2|32497.8|32477.8|32505.9|32485.9|32466.8|32446.8|786
1588842300000|2020-05-07 09:05:00|32497.5|32477.5|32506.9|32486.9|32510.7|32490.7|32490.5|32470.5|703
1588842600000|2020-05-07 09:10:00|32507.1|32487.1|32518.7|32498.7|32527.2|32507.2|32503.1|32483.1|664
1588842900000|2020-05-07 09:15:00|32518.8|32498.8|32511.6|32491.6|32525.3|32505.3|32503.1|32483.1|666
1588843200000|2020-05-07 09:20:00|32511.5|32491.5|32515|32495|32519.8|32499.8|32506|32486|668
1588843500000|2020-05-07 09:25:00|32514.5|32494.5|32502.2|32482.2|32531.4|32511.4|32497.2|32477.2|740
1588843800000|2020-05-07 09:30:00|32502.4|32482.4|32474.4|32454.4|32503.7|32483.7|32474.1|32454.1|694
1588844100000|2020-05-07 09:35:00|32475|32455|32464.8|32444.8|32477.5|32457.5|32451.5|32431.5|736
1588844400000|2020-05-07 09:40:00|32464.5|32444.5|32465.3|32445.3|32483.7|32463.7|32456.2|32436.2|709
1588844700000|2020-05-07 09:45:00|32467.2|32447.2|32464.2|32444.2|32476.5|32456.5|32455.2|32435.2|635
1588845000000|2020-05-07 09:50:00|32464.1|32444.1|32452|32432|32464.5|32444.5|32451.4|32431.4|551
1588845300000|2020-05-07 09:55:00|32452.1|32432.1|32439.5|32419.5|32457.5|32437.5|32435.1|32415.1|589
1588845600000|2020-05-07 10:00:00|32439.3|32419.3|32440.2|32420.2|32446.2|32426.2|32431.5|32411.5|609
1588845900000|2020-05-07 10:05:00|32439.8|32419.8|32442|32422|32451.9|32431.9|32436.9|32416.9|655
1588846200000|2020-05-07 10:10:00|32441.8|32421.8|32452.4|32432.4|32453.9|32433.9|32439.1|32419.1|539
1588846500000|2020-05-07 10:15:00|32452.3|32432.3|32448|32428|32456.7|32436.7|32438.5|32418.5|646
1588846800000|2020-05-07 10:20:00|32447.6|32427.6|32457.2|32437.2|32458.9|32438.9|32446.6|32426.6|672
1588847100000|2020-05-07 10:25:00|32457|32437|32471.5|32451.5|32471.9|32451.9|32449.3|32429.3|558
1588847400000|2020-05-07 10:30:00|32471.9|32451.9|32479.4|32459.4|32484.3|32464.3|32456.9|32436.9|683
1588847700000|2020-05-07 10:35:00|32479.6|32459.6|32470.2|32450.2|32490.4|32470.4|32468.3|32448.3|641
1588848000000|2020-05-07 10:40:00|32470.6|32450.6|32474|32454|32482.8|32462.8|32470.4|32450.4|579
1588848300000|2020-05-07 10:45:00|32473.6|32453.6|32487.2|32467.2|32499.7|32479.7|32473.3|32453.3|691
1588848600000|2020-05-07 10:50:00|32486.5|32466.5|32497.7|32477.7|32518.8|32498.8|32481.2|32461.2|736
1588848900000|2020-05-07 10:55:00|32498.7|32478.7|32498.1|32478.1|32505|32485|32482.1|32462.1|810
1588849200000|2020-05-07 11:00:00|32498.9|32478.9|32498.6|32478.6|32505.3|32485.3|32492.2|32472.2|801
1588849500000|2020-05-07 11:05:00|32498.7|32478.7|32497.4|32477.4|32516.6|32496.6|32481|32461|775
1588849800000|2020-05-07 11:10:00|32497.6|32477.6|32488.3|32468.3|32504.1|32484.1|32476.5|32456.5|610
1588850100000|2020-05-07 11:15:00|32487.6|32467.6|32475|32455|32489.5|32469.5|32470.1|32450.1|604
1588850400000|2020-05-07 11:20:00|32474.8|32454.8|32480.8|32460.8|32488.5|32468.5|32474.5|32454.5|533
1588850700000|2020-05-07 11:25:00|32481|32461|32461.9|32441.9|32485.1|32465.1|32455.6|32435.6|588
1588851000000|2020-05-07 11:30:00|32461.7|32441.7|32454.1|32434.1|32464.4|32444.4|32448|32428|592
1588851300000|2020-05-07 11:35:00|32454.2|32434.2|32446|32426|32462.2|32442.2|32443.8|32423.8|580
1588851600000|2020-05-07 11:40:00|32445.9|32425.9|32440.5|32420.5|32464.9|32444.9|32429.3|32409.3|784
1588851900000|2020-05-07 11:45:00|32440.7|32420.7|32446.8|32426.8|32459.7|32439.7|32429.5|32409.5|744
1588852200000|2020-05-07 11:50:00|32447.2|32427.2|32434.2|32414.2|32447.6|32427.6|32428.7|32408.7|724
1588852500000|2020-05-07 11:55:00|32434.8|32414.8|32416.3|32396.3|32434.8|32414.8|32406.3|32386.3|707
1588852800000|2020-05-07 12:00:00|32415.5|32395.5|32417.5|32397.5|32426.3|32406.3|32415.5|32395.5|840
1588853100000|2020-05-07 12:05:00|32417.8|32397.8|32399.7|32379.7|32417.8|32397.8|32364.9|32344.9|695
1588853400000|2020-05-07 12:10:00|32399.5|32379.5|32413.4|32393.4|32415.2|32395.2|32391.6|32371.6|729
1588853700000|2020-05-07 12:15:00|32412.8|32392.8|32403.5|32383.5|32428.9|32408.9|32399.3|32379.3|741
1588854000000|2020-05-07 12:20:00|32403.9|32383.9|32413.4|32393.4|32428.5|32408.5|32398.1|32378.1|824
1588854300000|2020-05-07 12:25:00|32411.5|32391.5|32381.4|32361.4|32417.3|32397.3|32379.4|32359.4|784
1588854600000|2020-05-07 12:30:00|32381.7|32361.7|32394.3|32374.3|32412.4|32392.4|32381.1|32361.1|853
1588854900000|2020-05-07 12:35:00|32390.9|32370.9|32378.1|32358.1|32397.3|32377.3|32376.2|32356.2|907
1588855200000|2020-05-07 12:40:00|32379.1|32359.1|32372.5|32352.5|32396|32376|32368.7|32348.7|774
1588855500000|2020-05-07 12:45:00|32372.9|32352.9|32380.2|32360.2|32385|32365|32366.7|32346.7|712
1588855800000|2020-05-07 12:50:00|32380|32360|32377.6|32357.6|32388.8|32368.8|32376.5|32356.5|620
1588856100000|2020-05-07 12:55:00|32377.9|32357.9|32415.7|32395.7|32418.9|32398.9|32377.5|32357.5|701
1588856400000|2020-05-07 13:00:00|32415.6|32395.6|32427.3|32407.3|32434.5|32414.5|32410.8|32390.8|728
1588856700000|2020-05-07 13:05:00|32426.9|32406.9|32444|32424|32454.5|32434.5|32426.9|32406.9|791
1588857000000|2020-05-07 13:10:00|32444.2|32424.2|32449.5|32429.5|32449.9|32429.9|32434.1|32414.1|792
1588857300000|2020-05-07 13:15:00|32449.3|32429.3|32442.5|32422.5|32460.5|32440.5|32429.6|32409.6|831
1588857600000|2020-05-07 13:20:00|32442.7|32422.7|32434.2|32414.2|32445.1|32425.1|32431.9|32411.9|793
1588857900000|2020-05-07 13:25:00|32434.7|32414.7|32466.8|32446.8|32469.5|32449.5|32433.9|32413.9|763
1588858200000|2020-05-07 13:30:00|32466.9|32446.9|32477.2|32457.2|32479|32459|32463.2|32443.2|779
1588858500000|2020-05-07 13:35:00|32476.3|32456.3|32482.9|32462.9|32487.6|32467.6|32473.3|32453.3|797
1588858800000|2020-05-07 13:40:00|32483|32463|32505.8|32485.8|32506.7|32486.7|32468|32448|850
1588859100000|2020-05-07 13:45:00|32505.9|32485.9|32541.4|32521.4|32543.2|32523.2|32505.9|32485.9|968
1588859400000|2020-05-07 13:50:00|32541.3|32521.3|32516.6|32496.6|32553.7|32525.3|32516.5|32490.8|907
1588859700000|2020-05-07 13:55:00|32517.8|32497.8|32532.1|32512.1|32546.5|32513.7|32496.3|32474.6|831
1588860000000|2020-05-07 14:00:00|32533.9|32513.9|32550.7|32530.7|32563.3|32543.3|32529.6|32496.5|962
1588860300000|2020-05-07 14:05:00|32550|32530|32576.3|32556.3|32614.8|32582.4|32548.9|32528.9|890
1588860600000|2020-05-07 14:10:00|32576.6|32556.6|32579.4|32559.4|32584.3|32563.9|32568.7|32533.5|731
1588860900000|2020-05-07 14:15:00|32579.5|32559.5|32579.2|32559.2|32597.5|32562.9|32570.5|32547.5|672
1588861200000|2020-05-07 14:20:00|32576.4|32556.4|32596.5|32576.5|32607.5|32584.8|32570.3|32550.3|750
1588861500000|2020-05-07 14:25:00|32596.8|32576.8|32594.8|32574.8|32624.5|32604.5|32555.9|32535.9|802
1588861800000|2020-05-07 14:30:00|32595.1|32575.1|32592|32572|32612|32581|32578.1|32534.2|910
1588862100000|2020-05-07 14:35:00|32591.6|32571.6|32577.6|32557.6|32601.6|32575.8|32561|32528.9|915
1588862400000|2020-05-07 14:40:00|32578.9|32558.9|32590.6|32570.6|32595.2|32574.2|32564.7|32533.7|967
1588862700000|2020-05-07 14:45:00|32591.1|32571.1|32608|32588|32611.5|32590.3|32583.4|32547.4|917
1588863000000|2020-05-07 14:50:00|32608.5|32588.5|32612.2|32592.2|32629.1|32606.8|32599.2|32567.4|838
1588863300000|2020-05-07 14:55:00|32613.5|32593.5|32591.8|32571.8|32616.4|32594|32586.7|32556.7|943
1588863600000|2020-05-07 15:00:00|32591.6|32571.6|32552.3|32532.3|32595|32575|32546.2|32512.9|969
1588863900000|2020-05-07 15:05:00|32547.4|32527.4|32527.1|32507.1|32573.1|32534.1|32523.4|32491.9|887
1588864200000|2020-05-07 15:10:00|32526.4|32506.4|32543|32523|32552.3|32524.5|32511.4|32478.8|848
1588864500000|2020-05-07 15:15:00|32543.2|32523.2|32514.4|32494.4|32544.9|32524.9|32489.9|32468.3|838
1588864800000|2020-05-07 15:20:00|32514|32494|32519.9|32499.9|32535.3|32506.8|32508.5|32485.3|922
1588865100000|2020-05-07 15:25:00|32519.7|32499.7|32502.2|32482.2|32521.9|32501.9|32500|32480|901
1588865400000|2020-05-07 15:30:00|32502|32482|32504.7|32484.7|32515.4|32485.9|32489.2|32465.4|695
1588865700000|2020-05-07 15:35:00|32505|32485|32526.6|32506.6|32541.2|32506.6|32500.1|32480.1|622
1588866000000|2020-05-07 15:40:00|32526.8|32506.8|32509.7|32459.7|32535.2|32506.8|32505.3|32455.3|756
1588866300000|2020-05-07 15:45:00|32510.3|32460.3|32469.5|32449.5|32510.3|32474|32462.1|32442.1|818
1588866600000|2020-05-07 15:50:00|32469.4|32449.4|32455.6|32435.6|32485|32453|32451.9|32418.6|883
1588866900000|2020-05-07 15:55:00|32455.2|32435.2|32431.8|32381.8|32457.5|32437.5|32417.9|32367.9|932
1588867200000|2020-05-07 16:00:00|32429.4|32379.4|32436.5|32416.5|32454.3|32418.2|32415.2|32375.3|835
1588867500000|2020-05-07 16:05:00|32435.4|32415.4|32442.2|32422.2|32461.6|32427.3|32428.4|32396.2|677
1588867800000|2020-05-07 16:10:00|32440.6|32420.6|32437.6|32417.6|32459.1|32427.4|32435.2|32401.9|647
1588868100000|2020-05-07 16:15:00|32437.7|32417.7|32442.4|32422.4|32458.1|32422.7|32430.2|32396.6|648
1588868400000|2020-05-07 16:20:00|32442.2|32422.2|32431.2|32411.2|32457.1|32425.7|32429.4|32395.5|595
1588868700000|2020-05-07 16:25:00|32430.9|32410.9|32432.8|32412.8|32454.8|32418.5|32429.7|32393.6|623
1588869000000|2020-05-07 16:30:00|32431.4|32411.4|32410.6|32390.6|32447.4|32413.4|32404.5|32370.8|753
1588869300000|2020-05-07 16:35:00|32410.5|32390.5|32440.1|32390.1|32445.6|32408.6|32401.6|32381.6|690
1588869600000|2020-05-07 16:40:00|32440.4|32390.4|32434.4|32384.4|32440.4|32402.1|32410.9|32375.4|672
1588869900000|2020-05-07 16:45:00|32432.7|32382.7|32435.9|32385.9|32441.2|32407.4|32410.7|32376.3|637
1588870200000|2020-05-07 16:50:00|32436.2|32386.2|32432.2|32382.2|32437|32402.2|32401|32366.8|653
1588870500000|2020-05-07 16:55:00|32433.6|32383.6|32429.9|32379.9|32437.6|32401|32411.6|32376.7|603
1588870800000|2020-05-07 17:00:00|32430.1|32380.1|32411.4|32391.4|32433.8|32398|32409.4|32372.3|591
1588871100000|2020-05-07 17:05:00|32412|32392|32423.5|32373.5|32432.2|32394.1|32404.1|32367.8|572
1588871400000|2020-05-07 17:10:00|32422.9|32372.9|32423.8|32373.8|32427.5|32392.1|32404.9|32369.6|721
1588871700000|2020-05-07 17:15:00|32423.7|32373.7|32423.3|32373.3|32424.5|32388.2|32401.3|32365.2|526
1588872000000|2020-05-07 17:20:00|32422.9|32372.9|32423.2|32373.2|32427.1|32390.8|32406.3|32369.6|618
1588872300000|2020-05-07 17:25:00|32423.5|32373.5|32411.5|32361.5|32426.5|32387.3|32394.2|32354.7|653
1588872600000|2020-05-07 17:30:00|32411.3|32361.3|32406.5|32356.5|32413.3|32377.7|32391.7|32355.6|628
1588872900000|2020-05-07 17:35:00|32406.6|32356.6|32379.9|32329.9|32407|32366.3|32365.1|32326.9|693
1588873200000|2020-05-07 17:40:00|32380.9|32330.9|32382.3|32332.3|32385.9|32350.3|32358.3|32320.6|725
1588873500000|2020-05-07 17:45:00|32382.1|32332.1|32381.7|32331.7|32384.8|32349.7|32355.4|32321.5|687
1588873800000|2020-05-07 17:50:00|32380.7|32330.7|32369.5|32349.5|32389.4|32353|32366.4|32329.3|592
1588874100000|2020-05-07 17:55:00|32369|32349|32361.6|32341.6|32385.6|32354.7|32360.5|32325.4|628
1588874400000|2020-05-07 18:00:00|32361.7|32341.7|32370|32350|32384.6|32352.7|32354.2|32319.9|737
1588874700000|2020-05-07 18:05:00|32367.8|32347.8|32389|32339|32389.8|32353.8|32364.6|32328.8|582
1588875000000|2020-05-07 18:10:00|32389.2|32339.2|32382|32332|32392.3|32358.3|32364.6|32329.6|572
1588875300000|2020-05-07 18:15:00|32381.9|32331.9|32384.7|32334.7|32388.5|32352.6|32364.4|32327.3|545
1588875600000|2020-05-07 18:20:00|32386.3|32336.3|32377.1|32357.1|32394.8|32358|32370.4|32335.4|571
1588875900000|2020-05-07 18:25:00|32376.9|32356.9|32375.6|32355.6|32396.4|32360.4|32370.6|32335.3|612
1588876200000|2020-05-07 18:30:00|32375.1|32355.1|32372.3|32352.3|32395.5|32359.1|32371.8|32337.3|564
1588876500000|2020-05-07 18:35:00|32372.5|32352.5|32398.8|32348.8|32402.3|32363.5|32371.5|32337.5|587
1588876800000|2020-05-07 18:40:00|32398.5|32348.5|32395.9|32345.9|32399|32362.2|32376.4|32341|526
1588877100000|2020-05-07 18:45:00|32395.5|32345.5|32375.4|32355.4|32400.3|32366.7|32374.3|32342|465
1588877400000|2020-05-07 18:50:00|32374.9|32354.9|32385.7|32335.7|32394.4|32360.1|32368.7|32332.7|488
1588877700000|2020-05-07 18:55:00|32385.2|32335.2|32392.1|32342.1|32393.6|32356.8|32366.1|32331.5|559
1588878000000|2020-05-07 19:00:00|32392.9|32342.9|32388.5|32338.5|32400.8|32363.6|32374.4|32336.9|558
1588878300000|2020-05-07 19:05:00|32391.1|32341.1|32386.2|32336.2|32392|32355.6|32366.9|32328.1|543
1588878600000|2020-05-07 19:10:00|32386.3|32336.3|32384.9|32334.9|32395.5|32352.3|32363.9|32326.1|569
1588878900000|2020-05-07 19:15:00|32383.7|32333.7|32379.5|32329.5|32386.9|32349|32363.6|32323.3|538
1588879200000|2020-05-07 19:20:00|32379.4|32329.4|32373.3|32323.3|32381.2|32344.9|32358.8|32321|555
1588879500000|2020-05-07 19:25:00|32374|32324|32359.6|32339.6|32382.4|32345.2|32355|32321.1|511
1588879800000|2020-05-07 19:30:00|32358.6|32338.6|32362.9|32342.9|32380.9|32345.1|32356.9|32321.5|568
1588880100000|2020-05-07 19:35:00|32378.1|32328.1|32365.1|32345.1|32380.8|32346.9|32359|32323.4|485
1588880400000|2020-05-07 19:40:00|32364.8|32344.8|32383.5|32333.5|32384.1|32348.2|32362.1|32327.3|531
1588880700000|2020-05-07 19:45:00|32388.8|32338.8|32403.3|32353.3|32417.8|32361.3|32388.8|32338.8|675
1588881000000|2020-05-07 19:50:00|32406.1|32356|32405.7|32355.2|32418.7|32365.7|32392.8|32339.7|794
1588881300000|2020-05-07 19:55:00|32410.5|32353.3|32401.6|32351.6|32422.1|32373.9|32390.2|32344|934
1588881600000|2020-05-07 20:00:00|32401.7|32351.7|32414.1|32364.1|32418.2|32368.2|32387.5|32334.8|1050
1588881900000|2020-05-07 20:05:00|32413.9|32363.9|32393.2|32343.2|32413.9|32363.9|32388.8|32338.8|1114
1588882200000|2020-05-07 20:10:00|32393.1|32343.1|32400.5|32350.5|32406.1|32356.1|32389.2|32339.2|1099
1588882500000|2020-05-07 20:15:00|32399.5|32349.5|32399.3|32349.3|32408.6|32358.6|32393.3|32342.4|1088
1588882800000|2020-05-07 20:20:00|32398.3|32348.3|32401.4|32351.4|32410.1|32356.3|32393|32339.6|1094
1588883100000|2020-05-07 20:25:00|32402.1|32352.1|32399.1|32349.1|32406.7|32356.7|32390.2|32340.2|1100
1588883400000|2020-05-07 20:30:00|32400.1|32350.1|32393.6|32343.6|32405.8|32355.8|32387.7|32337.7|1120
1588883700000|2020-05-07 20:35:00|32395.2|32345.2|32399|32349|32405.1|32355.1|32388.8|32338.8|1112
1588884000000|2020-05-07 20:40:00|32394|32344|32400.7|32343.1|32414.7|32354.9|32389.1|32332|1135
1588884300000|2020-05-07 20:45:00|32402.1|32342.9|32410.3|32336.6|32416.7|32353.9|32387.9|32325.7|1108
1588884600000|2020-05-07 20:50:00|32399.7|32344.3|32390.6|32338.6|32418.5|32352.9|32390|32327.8|772
1588884900000|2020-05-07 20:55:00|32395.6|32334.1|32399.7|32323.6|32417.6|32341|32387|32314.4|509
1588885200000|2020-05-07 21:00:00|32410.6|32322.1|32442.1|32328.6|32442.8|32334|32409.9|32320|89
1588885500000|2020-05-07 21:05:00|32446.9|32322.9|32432.5|32308.5|32447.9|32335.6|32397.5|32273.5|240
1588885800000|2020-05-07 21:10:00|32421.9|32297.9|32434.5|32337.3|32450.2|32341.4|32421.8|32297.8|259
1588886100000|2020-05-07 21:15:00|32435.9|32337|32440.4|32336.3|32449.2|32344.3|32424.8|32327.2|172
1588886400000|2020-05-07 21:20:00|32442.9|32333.7|32437.7|32336.3|32449.8|32343.2|32427.1|32320.9|213
1588886700000|2020-05-07 21:25:00|32437.1|32336.8|32432.6|32341.5|32447.3|32346|32426.4|32317.9|251
1588887000000|2020-05-07 21:30:00|32433.8|32341.1|32442.7|32332.3|32447.1|32341.9|32433|32316.2|284
1588887300000|2020-05-07 21:35:00|32442.9|32332.5|32445.5|32321.5|32446.9|32345.3|32430.6|32306.6|202
1588887600000|2020-05-07 21:40:00|32445.2|32321.2|32392|32328|32450.1|32342.6|32392|32297.1|214
1588887900000|2020-05-07 21:45:00|32410|32301.6|32421.5|32302.9|32427.3|32328|32405.2|32295.8|239
1588888200000|2020-05-07 21:50:00|32425.5|32301.5|32426|32302|32453.4|32329.4|32402.8|32280.8|445
1588888500000|2020-05-07 21:55:00|32426.6|32302.6|32418.2|32294.2|32432.3|32319.2|32407.4|32294.2|328
1588888800000|2020-05-07 22:00:00|32425.5|32307.3|32424.7|32328.7|32444.2|32341.8|32416.1|32307.3|438
1588889100000|2020-05-07 22:05:00|32426.7|32328.8|32425.3|32322|32432.7|32338|32409.5|32322|388
1588889400000|2020-05-07 22:10:00|32423.9|32325.4|32415.6|32318|32429.3|32335|32408.1|32307.9|362
1588889700000|2020-05-07 22:15:00|32419.5|32311.7|32416.8|32326.2|32427.8|32328.7|32409.4|32301.7|375
1588890000000|2020-05-07 22:20:00|32416.1|32326.4|32414.8|32311.8|32426.1|32326.4|32410.3|32302.1|409
1588890300000|2020-05-07 22:25:00|32412.1|32312.7|32401.7|32317.3|32419.5|32328.6|32396.7|32296.3|981
1588890600000|2020-05-07 22:30:00|32401.5|32317|32404.4|32306.2|32414.1|32331.9|32393.3|32292.6|1192
1588890900000|2020-05-07 22:35:00|32405.5|32306.1|32403.2|32315|32413.6|32326.4|32393.2|32305.5|1185
1588891200000|2020-05-07 22:40:00|32399.9|32316.6|32410.5|32326.3|32419.9|32326.9|32397.1|32298|993
1588891500000|2020-05-07 22:45:00|32409.4|32322.2|32411.8|32326.6|32420.2|32341.7|32396.2|32307.4|535
1588891800000|2020-05-07 22:50:00|32402.6|32343.8|32407.4|32323.2|32423.1|32343.8|32396.2|32308.9|335
1588892100000|2020-05-07 22:55:00|32409.1|32325.4|32411.8|32331.7|32426.2|32333.3|32398.9|32312.3|333
1588892400000|2020-05-07 23:00:00|32405.9|32334.9|32407|32316.4|32424.3|32339.5|32402.2|32309.8|381
1588892700000|2020-05-07 23:05:00|32407.4|32315.8|32408.5|32324.4|32416.1|32333|32400.7|32307.7|446
1588893000000|2020-05-07 23:10:00|32409|32326.2|32400.6|32320.7|32417.6|32329.5|32392.6|32305.5|482
1588893300000|2020-05-07 23:15:00|32399.7|32319.2|32414.4|32319.5|32429.8|32333.8|32382.6|32302|742
1588893600000|2020-05-07 23:20:00|32421.7|32316.3|32403.6|32332.3|32426.1|32336.8|32402|32312.2|397
1588893900000|2020-05-07 23:25:00|32410.8|32328.3|32412.5|32321.8|32420.9|32335.2|32403|32317|398
1588894200000|2020-05-07 23:30:00|32411.9|32321.3|32416.4|32322|32419.6|32331.7|32407.9|32317|340
1588894500000|2020-05-07 23:35:00|32416.2|32322.5|32412.6|32327.2|32416.6|32334.3|32401.5|32319|343
1588894800000|2020-05-07 23:40:00|32414|32327|32404.2|32329.7|32422.1|32344.8|32404.2|32323.8|368
1588895100000|2020-05-07 23:45:00|32405.7|32330.2|32427.3|32337.4|32436.3|32345.6|32404.7|32322|503
1588895400000|2020-05-07 23:50:00|32427.1|32337.5|32424.4|32335|32434.6|32347.6|32418.4|32328.5|384
1588895700000|2020-05-07 23:55:00|32421|32334.4|32416.4|32332.3|32429|32348.4|32410.2|32321.2|605
1588896000000|2020-05-08 00:00:00|32418|32330.8|32418.7|32328.1|32431.1|32347.3|32409.2|32310.8|887
1588896300000|2020-05-08 00:05:00|32417.7|32329.8|32423.9|32332.3|32428.5|32343.8|32411.4|32317.1|580
1588896600000|2020-05-08 00:10:00|32423.1|32333.1|32420.2|32331.5|32433|32351.8|32409.9|32322.8|1090
1588896900000|2020-05-08 00:15:00|32420.6|32331.8|32410.6|32342.8|32426|32353.8|32407|32324|953
1588897200000|2020-05-08 00:20:00|32407.8|32340.5|32417|32342.2|32427.9|32352.7|32404|32331.6|949
1588897500000|2020-05-08 00:25:00|32414.4|32344|32422.8|32343.4|32426.9|32356.1|32408.3|32331.1|876
1588897800000|2020-05-08 00:30:00|32422|32344.2|32364.2|32314.2|32423.6|32345.4|32362.1|32310.3|822
1588898100000|2020-05-08 00:35:00|32364.8|32313.1|32336.5|32286.5|32367.5|32315.5|32323.2|32284.5|508
1588898400000|2020-05-08 00:40:00|32336.2|32286.2|32337.4|32287.4|32339.3|32302.2|32320.2|32280.7|461
1588898700000|2020-05-08 00:45:00|32337.5|32287.5|32331.8|32281.8|32342.8|32296.6|32315.6|32280|474
1588899000000|2020-05-08 00:50:00|32331.5|32281.5|32343.4|32293.4|32353.5|32303.5|32331.1|32281.1|699
1588899300000|2020-05-08 00:55:00|32342.3|32292.3|32344.3|32294.3|32347|32297|32339.4|32285|571
1588899600000|2020-05-08 01:00:00|32341.4|32291.4|32343|32293|32344.8|32294.8|32337.7|32287.7|500
1588899900000|2020-05-08 01:05:00|32342.8|32292.8|32343.8|32293.8|32350.5|32295.3|32335.6|32285.6|548
1588900200000|2020-05-08 01:10:00|32343.6|32293.6|32345.8|32295.8|32350.9|32297.1|32341.5|32291.5|581
1588900500000|2020-05-08 01:15:00|32345.2|32295.2|32350.9|32299|32354.7|32300.4|32343.1|32290.9|503
1588900800000|2020-05-08 01:20:00|32350.1|32299.8|32348.1|32298.1|32351.6|32299.9|32344.8|32292.7|603
1588901100000|2020-05-08 01:25:00|32348.4|32298.4|32346.9|32296.9|32350.7|32298.8|32342.5|32292.5|446
1588901400000|2020-05-08 01:30:00|32348.7|32294.6|32345.5|32295.5|32350|32298|32342.6|32291.5|516
1588901700000|2020-05-08 01:35:00|32346|32296|32340.3|32290.3|32350.5|32300.2|32335.9|32284.1|536
1588902000000|2020-05-08 01:40:00|32340|32290|32340.8|32290.8|32345|32293.5|32335.9|32278.9|445
1588902300000|2020-05-08 01:45:00|32340.4|32290.4|32328.4|32278.4|32341.4|32291.4|32328.4|32278.4|448
1588902600000|2020-05-08 01:50:00|32329.3|32279.3|32335.8|32285.8|32340.4|32297.1|32317.1|32277.1|505
1588902900000|2020-05-08 01:55:00|32336.3|32286.3|32337.6|32287.6|32340|32301.2|32316.8|32280.7|438
1588903200000|2020-05-08 02:00:00|32337.1|32287.1|32337.2|32287.2|32339.6|32289.6|32333.8|32283.8|487
1588903500000|2020-05-08 02:05:00|32337.5|32287.5|32339.9|32289.9|32342.3|32292|32336.8|32286.8|449
1588903800000|2020-05-08 02:10:00|32340.1|32290.1|32341.6|32291.6|32343|32306.7|32323.1|32288|375
1588904100000|2020-05-08 02:15:00|32341.7|32291.7|32336.1|32286.1|32342.5|32301.8|32321.6|32285.1|347
1588904400000|2020-05-08 02:20:00|32337.3|32287.3|32335.9|32285.9|32337.9|32300.3|32320.2|32284.5|423
1588904700000|2020-05-08 02:25:00|32335.8|32285.8|32320.2|32270.2|32337.9|32301.2|32319.6|32269.7|354
1588905000000|2020-05-08 02:30:00|32320.3|32270.3|32314.7|32264.7|32372.9|32299.5|32312.5|32259.2|1035
1588905300000|2020-05-08 02:35:00|32319.7|32266.3|32308.7|32258.7|32326.4|32274.1|32306.6|32256|974
1588905600000|2020-05-08 02:40:00|32308.8|32258.8|32316.1|32266.1|32321.6|32268.5|32308.8|32257.6|506
1588905900000|2020-05-08 02:45:00|32317.6|32265.2|32320.8|32265.8|32323.1|32269.1|32312.1|32258.7|454
1588906200000|2020-05-08 02:50:00|32321.3|32265.9|32323.1|32270.1|32327.6|32272.6|32316.2|32263.7|445
1588906500000|2020-05-08 02:55:00|32321.9|32271|32324.5|32274.5|32329.7|32275.8|32320.5|32265.6|416
1588906800000|2020-05-08 03:00:00|32324.3|32274.3|32322.2|32272.2|32327.5|32275.9|32321.7|32267.4|386
1588907100000|2020-05-08 03:05:00|32323.8|32270.1|32319.2|32266.4|32326.4|32272.9|32317.2|32262.1|339
1588907400000|2020-05-08 03:10:00|32318.6|32268.6|32358.4|32293.3|32374.1|32297|32316.8|32264.1|293
1588907700000|2020-05-08 03:15:00|32357.8|32293|32348.8|32285.4|32373.8|32300.2|32344.4|32277.4|362
1588908000000|2020-05-08 03:20:00|32350.5|32285|32344.8|32282.6|32350.5|32292.4|32340.4|32278.8|368
1588908300000|2020-05-08 03:25:00|32345.2|32282.8|32339.6|32285.4|32348.7|32289.4|32337.1|32273.4|356
1588908600000|2020-05-08 03:30:00|32340.5|32282.6|32336.8|32282|32346.2|32289.2|32332.7|32273.8|344
1588908900000|2020-05-08 03:35:00|32337|32281.8|32333.2|32283.2|32340|32287.6|32333|32278.9|310
1588909200000|2020-05-08 03:40:00|32333.5|32283.5|32338|32282.7|32341.3|32286.8|32332.5|32278.7|288
1588909500000|2020-05-08 03:45:00|32337.2|32282.6|32335|32285|32338.1|32286.6|32331.2|32280.4|300
1588909800000|2020-05-08 03:50:00|32334.8|32284.8|32332.6|32282.6|32337.4|32286.7|32330.4|32277.3|256
1588910100000|2020-05-08 03:55:00|32332.1|32282.1|32335.1|32284.9|32339|32288.1|32328.2|32275.2|326
1588910400000|2020-05-08 04:00:00|32335.5|32284.8|32334.3|32284.3|32339.5|32289|32333.1|32276.9|325
1588910700000|2020-05-08 04:05:00|32335.7|32285.7|32335.4|32284.5|32338.1|32287.8|32333.4|32279.5|260
1588911000000|2020-05-08 04:10:00|32335.6|32283.9|32334.6|32284.6|32337.6|32287.3|32332.2|32276.6|268
1588911300000|2020-05-08 04:15:00|32334.5|32284.5|32335.5|32285.5|32339.3|32287.7|32330.8|32280.8|278
1588911600000|2020-05-08 04:20:00|32336.1|32285.3|32338.8|32288.8|32343|32293|32334.2|32283.6|253
1588911900000|2020-05-08 04:25:00|32338.9|32288.9|32340.4|32290.4|32344.5|32294.5|32337.5|32286.2|301
1588912200000|2020-05-08 04:30:00|32342|32292|32341.3|32291.3|32344.3|32294.3|32337.9|32286|274
1588912500000|2020-05-08 04:35:00|32340.2|32290.2|32344.4|32294.4|32348|32295.9|32338|32287.5|349
1588912800000|2020-05-08 04:40:00|32344.3|32294.3|32347.8|32297.8|32349.3|32299.3|32340.5|32290.5|361
1588913100000|2020-05-08 04:45:00|32347.4|32297.4|32344.3|32294.3|32348.2|32298.2|32341.2|32290.7|309
1588913400000|2020-05-08 04:50:00|32344.2|32294.2|32343.5|32293.4|32348.1|32298.1|32342.9|32291.5|314
1588913700000|2020-05-08 04:55:00|32345.1|32295.1|32343.9|32293.9|32347.7|32297.6|32341.2|32291.2|314
1588914000000|2020-05-08 05:00:00|32343.1|32293.1|32347.4|32297.4|32359.1|32309.1|32342|32292|289
1588914300000|2020-05-08 05:05:00|32346.3|32296.3|32346.5|32296.5|32349.4|32299.4|32342|32292|232
1588914600000|2020-05-08 05:10:00|32346.6|32296.6|32367.3|32305.9|32383.2|32331.5|32345.2|32295.2|334
1588914900000|2020-05-08 05:15:00|32366.5|32307.4|32350|32300|32367.6|32312.7|32349.3|32296.9|359
1588915200000|2020-05-08 05:20:00|32350.4|32300.4|32346.2|32295.6|32353.3|32303.3|32345.1|32295.1|341
1588915500000|2020-05-08 05:25:00|32345.9|32295.7|32346.1|32296.1|32351|32299.6|32343.8|32293.8|372
1588915800000|2020-05-08 05:30:00|32346.9|32296.9|32353.7|32303.7|32354.9|32303.7|32346.3|32296.3|345
1588916100000|2020-05-08 05:35:00|32351.3|32301.3|32352.2|32302.2|32360.1|32310.1|32348.2|32298.2|383
1588916400000|2020-05-08 05:40:00|32353.5|32303.5|32347.3|32297.3|32357.6|32307.6|32344.1|32294.1|385
1588916700000|2020-05-08 05:45:00|32347.5|32297.5|32347|32297|32356|32304|32345.1|32295.1|339
1588917000000|2020-05-08 05:50:00|32346.4|32296.4|32347.3|32297.3|32348.2|32298.2|32343.2|32293.2|353
1588917300000|2020-05-08 05:55:00|32347.4|32297.4|32348.5|32298.5|32350.1|32300.1|32344.3|32294.3|338
1588917600000|2020-05-08 06:00:00|32349.5|32299.5|32350.4|32300.4|32353.1|32309|32327.4|32290.4|516
1588917900000|2020-05-08 06:05:00|32350.6|32300.6|32356.1|32306.1|32375.9|32316.8|32343.9|32293.9|580
1588918200000|2020-05-08 06:10:00|32356.4|32306.4|32357.7|32307.7|32364.3|32314.3|32350.4|32300.4|536
1588918500000|2020-05-08 06:15:00|32357.4|32307.4|32366.7|32316.7|32370.9|32320.9|32353.5|32303.5|498
1588918800000|2020-05-08 06:20:00|32366.2|32316.2|32332.9|32282.9|32366.6|32316.6|32312.7|32276.9|502
1588919100000|2020-05-08 06:25:00|32333.1|32283.1|32331.8|32281.8|32340.2|32299.8|32313.1|32278.2|488
1588919400000|2020-05-08 06:30:00|32331.9|32281.9|32333.2|32283.2|32338.1|32313.6|32317.4|32276.8|427
1588919700000|2020-05-08 06:35:00|32333.5|32283.5|32316.9|32266.9|32334.6|32284.6|32313.8|32263.8|428
1588920000000|2020-05-08 06:40:00|32316.6|32266.6|32332.6|32282.6|32335.3|32285.3|32316.3|32266.3|516
1588920300000|2020-05-08 06:45:00|32332.5|32282.5|32332.3|32272|32355.6|32305.6|32316.4|32262.5|572
1588920600000|2020-05-08 06:50:00|32331.7|32271.8|32349.5|32299.5|32357|32307|32325.4|32271.2|522
1588920900000|2020-05-08 06:55:00|32350.5|32300.5|32339.8|32289.8|32356.7|32306.7|32321.8|32265.7|571
1588921200000|2020-05-08 07:00:00|32339.7|32289.7|32315.9|32295.9|32345.9|32299.6|32314.6|32280.7|696
1588921500000|2020-05-08 07:05:00|32315.7|32295.7|32305.2|32285.2|32322.3|32302.3|32301|32281|545
1588921800000|2020-05-08 07:10:00|32304.2|32284.2|32298.9|32278.9|32305.5|32285.5|32297.5|32277.5|420
1588922100000|2020-05-08 07:15:00|32298.5|32278.5|32283.8|32263.8|32304.4|32284.4|32277|32257|481
1588922400000|2020-05-08 07:20:00|32284|32264|32272.2|32252.2|32306.3|32266.5|32270.2|32248.1|559
1588922700000|2020-05-08 07:25:00|32272.8|32252.8|32266.4|32216.4|32290.5|32261.1|32252.6|32209.7|599
1588923000000|2020-05-08 07:30:00|32267.6|32217.6|32259.2|32239.2|32267.9|32240.1|32235.3|32202.9|531
1588923300000|2020-05-08 07:35:00|32259.3|32239.3|32280.3|32230.3|32284.4|32252.1|32255.2|32223|629
1588923600000|2020-05-08 07:40:00|32280.9|32230.9|32257.2|32237.2|32283.9|32248.5|32256.5|32221.3|628
1588923900000|2020-05-08 07:45:00|32257.3|32237.3|32262.8|32242.8|32278.1|32245.3|32255.1|32227|474
1588924200000|2020-05-08 07:50:00|32263|32243|32261.5|32241.5|32290.7|32258.4|32261.4|32228.9|520
1588924500000|2020-05-08 07:55:00|32260.7|32240.7|32291.3|32241.3|32291.8|32255.1|32248.7|32220.5|613
1588924800000|2020-05-08 08:00:00|32292.4|32242.4|32283.3|32263.3|32303.7|32269.3|32272.2|32242|596
1588925100000|2020-05-08 08:05:00|32283.1|32263.1|32286.6|32266.6|32304.5|32270.2|32277.3|32253.3|512
1588925400000|2020-05-08 08:10:00|32286.7|32266.7|32278.9|32258.9|32305.9|32274.8|32277.4|32246.8|496
1588925700000|2020-05-08 08:15:00|32278.5|32258.5|32270.6|32250.6|32288.5|32262|32266.2|32235.3|512
1588926000000|2020-05-08 08:20:00|32270.3|32250.3|32274|32254|32292.1|32260.7|32264.1|32241.7|432
1588926300000|2020-05-08 08:25:00|32273.9|32253.9|32291.7|32271.7|32293.2|32273.2|32273.9|32253.9|543
1588926600000|2020-05-08 08:30:00|32293|32273|32305.5|32285.5|32308.7|32288.7|32291.1|32271.1|529
1588926900000|2020-05-08 08:35:00|32305.2|32285.2|32304.2|32284.2|32324|32287.7|32301.6|32268.5|379
1588927200000|2020-05-08 08:40:00|32302.5|32282.5|32306.9|32286.9|32313.4|32293.4|32297.8|32277.8|422
1588927500000|2020-05-08 08:45:00|32307.2|32287.2|32299.5|32279.5|32310.4|32290.4|32294|32274|434
1588927800000|2020-05-08 08:50:00|32299|32279|32295.2|32275.2|32303.4|32283.4|32286.9|32266.9|491
1588928100000|2020-05-08 08:55:00|32295.1|32275.1|32273.7|32253.7|32313.7|32278.9|32262.4|32226.1|629
1588928400000|2020-05-08 09:00:00|32273.8|32253.8|32274.4|32254.4|32291.6|32258.5|32268.8|32239.5|460
1588928700000|2020-05-08 09:05:00|32275.1|32255.1|32261.8|32241.8|32288|32255.1|32261.1|32237.7|505
1588929000000|2020-05-08 09:10:00|32262|32242|32260.1|32240.1|32283.8|32255.3|32258.4|32228.2|525
1588929300000|2020-05-08 09:15:00|32260.2|32240.2|32259.5|32239.5|32279.9|32251.2|32252.8|32218.8|502
1588929600000|2020-05-08 09:20:00|32259.9|32239.9|32259.9|32239.9|32266.8|32246.8|32253.4|32233.4|477
1588929900000|2020-05-08 09:25:00|32259.7|32239.7|32256.9|32236.9|32277.1|32244.5|32253.4|32223.9|482
1588930200000|2020-05-08 09:30:00|32258.2|32238.2|32254|32234|32260.6|32240.6|32250.8|32230.8|481
1588930500000|2020-05-08 09:35:00|32256.7|32236.7|32257|32237|32264|32244|32254.6|32234.6|472
1588930800000|2020-05-08 09:40:00|32256.9|32236.9|32258.5|32238.5|32259.9|32239.9|32253|32233|420
1588931100000|2020-05-08 09:45:00|32258.6|32238.6|32262.7|32242.7|32274.5|32246.4|32253.8|32224.3|438
1588931400000|2020-05-08 09:50:00|32262.9|32242.9|32261.6|32241.6|32268.2|32248.2|32260.1|32240.1|439
1588931700000|2020-05-08 09:55:00|32261.7|32241.7|32255.7|32235.7|32264.7|32244.7|32253|32233|561
1588932000000|2020-05-08 10:00:00|32256.1|32236.1|32253.6|32233.6|32265.5|32245.5|32252.3|32232.3|425
1588932300000|2020-05-08 10:05:00|32253.8|32233.8|32254.6|32234.6|32268.7|32236.5|32251.7|32217.3|396
1588932600000|2020-05-08 10:10:00|32254.7|32234.7|32240.3|32220.3|32256.3|32236.3|32234.7|32214.7|457
1588932900000|2020-05-08 10:15:00|32242.8|32222.8|32247.2|32227.2|32251|32231|32238.3|32218.3|386
1588933200000|2020-05-08 10:20:00|32247.5|32227.5|32246.8|32226.8|32249.3|32229.3|32241.5|32221.5|461
1588933500000|2020-05-08 10:25:00|32246.6|32226.6|32255.8|32235.8|32260.4|32240.4|32244.7|32224.7|424
1588933800000|2020-05-08 10:30:00|32256|32236|32266.2|32246.2|32266.8|32246.8|32246.6|32226.6|434
1588934100000|2020-05-08 10:35:00|32266.4|32246.4|32264.8|32244.8|32268.7|32248.7|32262.3|32242.3|381
1588934400000|2020-05-08 10:40:00|32264.9|32244.9|32255|32235|32269.5|32249.5|32255|32235|397
1588934700000|2020-05-08 10:45:00|32255.4|32235.4|32255.2|32235.2|32263.6|32243.6|32254|32234|409
1588935000000|2020-05-08 10:50:00|32255|32235|32241.4|32221.4|32256.3|32236.3|32237.4|32217.4|433
1588935300000|2020-05-08 10:55:00|32241.9|32221.9|32244.7|32224.7|32247.7|32227.7|32239.2|32219.2|374
1588935600000|2020-05-08 11:00:00|32244.2|32224.2|32251.8|32231.8|32255.4|32235.4|32242.8|32222.8|460
1588935900000|2020-05-08 11:05:00|32251.7|32231.7|32251.3|32231.3|32253.1|32233.1|32240.7|32220.7|424
1588936200000|2020-05-08 11:10:00|32251.2|32231.2|32267.7|32247.7|32290|32256.6|32247.2|32226.1|655
1588936500000|2020-05-08 11:15:00|32264.6|32244.6|32287.2|32237.2|32294.6|32260.6|32264.6|32229.5|857
1588936800000|2020-05-08 11:20:00|32287.1|32237.1|32281.1|32261.1|32297.6|32265.2|32271.6|32237.1|417
1588937100000|2020-05-08 11:25:00|32280.9|32260.9|32284.3|32264.3|32293|32273|32278.4|32258.4|512
1588937400000|2020-05-08 11:30:00|32284.9|32264.9|32279.4|32259.4|32294.5|32268.3|32267.4|32232.7|763
1588937700000|2020-05-08 11:35:00|32278.9|32258.9|32263.5|32243.5|32294.6|32266.9|32260|32236.2|676
1588938000000|2020-05-08 11:40:00|32263.6|32243.6|32242|32222|32271.4|32250|32237.9|32205.3|624
1588938300000|2020-05-08 11:45:00|32242.1|32222.1|32241.6|32221.6|32251.8|32229.6|32236.9|32201.8|646
1588938600000|2020-05-08 11:50:00|32241.4|32221.4|32239.7|32219.7|32242.3|32222.3|32235.5|32215.5|447
1588938900000|2020-05-08 11:55:00|32239.5|32219.5|32236.6|32216.6|32242.2|32222.2|32235.4|32215.4|576
1588939200000|2020-05-08 12:00:00|32237.4|32217.4|32238.5|32218.5|32247.7|32227.7|32230.4|32210.4|628
1588939500000|2020-05-08 12:05:00|32236.5|32216.5|32219|32199|32238.1|32218.1|32218.2|32198.2|640
1588939800000|2020-05-08 12:10:00|32219.5|32199.5|32227.8|32207.8|32234.3|32214.3|32209.6|32189.6|601
1588940100000|2020-05-08 12:15:00|32228.2|32208.2|32232|32212|32232|32212|32218.9|32198.9|517
1588940400000|2020-05-08 12:20:00|32231.9|32211.9|32237.1|32217.1|32237.4|32217.4|32221.5|32201.5|640
1588940700000|2020-05-08 12:25:00|32237|32217|32226.6|32160|32237|32217|32203.2|32157.2|719
1588941000000|2020-05-08 12:30:00|32226.5|32159.1|32271.2|32251.2|32281.4|32261.4|32216.6|32157|967
1588941300000|2020-05-08 12:35:00|32269.6|32249.6|32275.8|32255.8|32284.2|32264.2|32254.1|32234.1|864
1588941600000|2020-05-08 12:40:00|32276.3|32256.3|32278.7|32258.7|32288.5|32268.5|32269.9|32249.9|769
1588941900000|2020-05-08 12:45:00|32279|32259|32311.7|32291.7|32317.8|32297.8|32268.4|32248.4|899
1588942200000|2020-05-08 12:50:00|32310.7|32290.7|32299.2|32279.2|32320.8|32291.1|32280.1|32260.1|859
1588942500000|2020-05-08 12:55:00|32298|32278|32287.2|32267.2|32308.6|32288.6|32283|32263|786
1588942800000|2020-05-08 13:00:00|32285.9|32265.9|32286.4|32266.4|32295.1|32275.1|32279.9|32259.9|685
1588943100000|2020-05-08 13:05:00|32286.1|32266.1|32293.3|32273.3|32302.8|32282.8|32281.3|32261.3|595
1588943400000|2020-05-08 13:10:00|32293.5|32273.5|32330.9|32310.9|32363|32331.3|32292.1|32272.1|906
1588943700000|2020-05-08 13:15:00|32331.1|32311.1|32306.6|32256.6|32333.3|32313.3|32301.8|32251.8|750
1588944000000|2020-05-08 13:20:00|32306.7|32256.7|32306.1|32286.1|32337.7|32299|32302|32251.6|733
1588944300000|2020-05-08 13:25:00|32305.5|32285.5|32340.7|32290.7|32343.7|32297.4|32299.8|32266.1|850
1588944600000|2020-05-08 13:30:00|32340.2|32290.2|32324.1|32274.1|32340.2|32296.5|32303.2|32270.7|832
1588944900000|2020-05-08 13:35:00|32323.6|32273.6|32319.2|32269.2|32334.5|32300.9|32302|32267|771
1588945200000|2020-05-08 13:40:00|32317.5|32267.5|32313|32293|32329.8|32294.4|32294.1|32258.4|813
1588945500000|2020-05-08 13:45:00|32313.2|32293.2|32307.6|32287.6|32323.4|32297.6|32299.3|32271.3|692
1588945800000|2020-05-08 13:50:00|32307.9|32287.9|32329.1|32309.1|32340.6|32311.6|32294.7|32258.7|941
1588946100000|2020-05-08 13:55:00|32329.2|32309.2|32327.6|32307.6|32350.5|32326.5|32324.8|32290.4|793
1588946400000|2020-05-08 14:00:00|32327.4|32307.4|32344|32324|32351.2|32325.9|32315.1|32295.1|759
1588946700000|2020-05-08 14:05:00|32344.1|32324.1|32330.5|32310.5|32366.2|32339.4|32329.6|32307.4|767
1588947000000|2020-05-08 14:10:00|32331.5|32311.5|32315.4|32295.4|32335.7|32315.7|32313.5|32293.5|758
1588947300000|2020-05-08 14:15:00|32314.6|32294.6|32293.2|32273.2|32317.4|32297.4|32290.9|32270.9|773
1588947600000|2020-05-08 14:20:00|32295.5|32275.5|32289.3|32269.3|32301.7|32281.7|32281.6|32261.6|802
1588947900000|2020-05-08 14:25:00|32289.2|32269.2|32283.4|32263.4|32293.2|32273.2|32270.1|32250.1|806
1588948200000|2020-05-08 14:30:00|32284|32264|32268.8|32248.8|32286.9|32266.9|32262.6|32242.6|692
1588948500000|2020-05-08 14:35:00|32269|32249|32268.3|32248.3|32275.3|32255.3|32255|32235|690
1588948800000|2020-05-08 14:40:00|32268|32248|32237.9|32217.9|32276.7|32256.7|32235.9|32215.9|806
1588949100000|2020-05-08 14:45:00|32238.5|32218.5|32206.5|32186.5|32255.8|32235.8|32199.2|32179.2|936
1588949400000|2020-05-08 14:50:00|32206.7|32186.7|32176.2|32126.2|32229.7|32209.7|32165.8|32115.8|856
1588949700000|2020-05-08 14:55:00|32175.6|32125.6|32152.4|32132.4|32200.8|32150.8|32138.1|32102.9|1010
1588950000000|2020-05-08 15:00:00|32150.7|32130.7|32161.1|32141.1|32174.3|32154.3|32140.3|32120.3|931
1588950300000|2020-05-08 15:05:00|32160.9|32140.9|32163.1|32143.1|32179.3|32150.9|32147.5|32111.1|802
1588950600000|2020-05-08 15:10:00|32162.3|32142.3|32169.7|32149.7|32187.3|32155.4|32153.6|32116.1|675
1588950900000|2020-05-08 15:15:00|32169.1|32149.1|32176.1|32156.1|32178.1|32158.1|32160.9|32140.9|727
1588951200000|2020-05-08 15:20:00|32176.2|32156.2|32178.1|32158.1|32190|32170|32173.2|32153.2|765
1588951500000|2020-05-08 15:25:00|32178.9|32158.9|32185.8|32165.8|32189.8|32169.8|32171.5|32151.5|742
1588951800000|2020-05-08 15:30:00|32186|32166|32195.9|32145.9|32236.4|32186.4|32178.6|32144.8|835
1588952100000|2020-05-08 15:35:00|32198.7|32148.7|32206.6|32156.6|32209|32159|32196.6|32146.6|808
1588952400000|2020-05-08 15:40:00|32205.5|32155.5|32206.6|32156.6|32215.5|32171|32188.7|32150.7|561
1588952700000|2020-05-08 15:45:00|32206.5|32156.5|32206.7|32156.7|32211|32161|32200.6|32150.6|575
1588953000000|2020-05-08 15:50:00|32206.5|32156.5|32210.5|32160.5|32211.8|32161.8|32198.9|32148.9|513
1588953300000|2020-05-08 15:55:00|32210.6|32160.6|32205.9|32155.9|32218.8|32168.8|32202.6|32152.6|598
1588953600000|2020-05-08 16:00:00|32206.3|32156.3|32212.3|32162.3|32216.5|32165.7|32202.2|32152.2|705
1588953900000|2020-05-08 16:05:00|32212.5|32162.5|32227.7|32177.7|32232.2|32192.6|32210.6|32162.2|824
1588954200000|2020-05-08 16:10:00|32227.9|32177.9|32231.8|32181.8|32234.7|32200.6|32207.9|32170.6|569
1588954500000|2020-05-08 16:15:00|32230|32180|32215.4|32195.4|32231.2|32197.9|32206.4|32169.5|558
1588954800000|2020-05-08 16:20:00|32215.2|32195.2|32227.9|32177.9|32229.9|32198.2|32209.2|32174.3|440
1588955100000|2020-05-08 16:25:00|32228|32178|32220.3|32200.3|32242.1|32205.1|32213.5|32177.7|446
1588955400000|2020-05-08 16:30:00|32221.2|32201.2|32215.5|32195.5|32233.7|32201.9|32210.7|32175.9|399
1588955700000|2020-05-08 16:35:00|32215.4|32195.4|32206.1|32186.1|32226.3|32196.5|32204.2|32168.3|432
1588956000000|2020-05-08 16:40:00|32206|32186|32215.5|32165.5|32229|32192.8|32200.1|32165.4|387
1588956300000|2020-05-08 16:45:00|32215.7|32165.7|32210.7|32190.7|32228.6|32192.9|32202.5|32164.8|449
1588956600000|2020-05-08 16:50:00|32210.6|32190.6|32216.9|32196.9|32228.4|32199.6|32206.7|32175.1|401
1588956900000|2020-05-08 16:55:00|32216.5|32196.5|32213.1|32163.1|32230.3|32197.7|32201.6|32162.6|473
1588957200000|2020-05-08 17:00:00|32212.6|32162.6|32210.3|32190.3|32227.7|32192.9|32203.4|32162.6|448
1588957500000|2020-05-08 17:05:00|32210.2|32190.2|32210.2|32190.2|32227.5|32195.4|32204.1|32172.8|392
1588957800000|2020-05-08 17:10:00|32210.1|32190.1|32205.2|32185.2|32224.7|32190.1|32199.3|32168.5|341
1588958100000|2020-05-08 17:15:00|32204.7|32184.7|32200.4|32180.4|32230.7|32195.5|32199.1|32168.3|380
1588958400000|2020-05-08 17:20:00|32201.2|32181.2|32200.4|32180.4|32223.9|32183.7|32197.5|32163.9|414
1588958700000|2020-05-08 17:25:00|32197.7|32177.7|32195.4|32175.4|32222.4|32185.5|32194.5|32164.5|334
1588959000000|2020-05-08 17:30:00|32195.2|32175.2|32188.8|32168.8|32214.2|32179.5|32186.4|32156|416
1588959300000|2020-05-08 17:35:00|32189.9|32169.9|32197.3|32177.3|32209.1|32178.8|32184.8|32154.8|330
1588959600000|2020-05-08 17:40:00|32196.9|32176.9|32207|32157|32211.2|32180.2|32192.5|32156|329
1588959900000|2020-05-08 17:45:00|32206.8|32156.8|32196.2|32176.2|32208.9|32179.7|32190.6|32156.4|291
1588960200000|2020-05-08 17:50:00|32196.7|32176.7|32201.6|32181.6|32217.3|32183.3|32194.5|32165.6|362
1588960500000|2020-05-08 17:55:00|32201.7|32181.7|32195.7|32175.7|32217.9|32183.2|32194.7|32162.2|334
1588960800000|2020-05-08 18:00:00|32195.2|32175.2|32193.4|32173.4|32210.3|32176.9|32185.5|32155.4|416
1588961100000|2020-05-08 18:05:00|32195.2|32175.2|32215.7|32165.7|32215.8|32179.5|32191|32159.6|385
1588961400000|2020-05-08 18:10:00|32215.8|32165.8|32205.8|32185.8|32228.2|32190.3|32203.7|32165.2|429
1588961700000|2020-05-08 18:15:00|32205.2|32185.2|32226|32176|32227.8|32193.1|32203.3|32170.5|342
1588962000000|2020-05-08 18:20:00|32212.4|32192.4|32211.2|32191.2|32229|32193.6|32208.1|32174.6|342
1588962300000|2020-05-08 18:25:00|32210.8|32190.8|32206.8|32186.8|32229|32195|32204.6|32171.4|361
1588962600000|2020-05-08 18:30:00|32206.6|32186.6|32225.2|32175.2|32228|32191.1|32205.4|32171.7|343
1588962900000|2020-05-08 18:35:00|32225.6|32175.6|32217.8|32197.8|32233.2|32198.1|32209.3|32175|392
1588963200000|2020-05-08 18:40:00|32217.7|32197.7|32219.9|32199.9|32235.9|32201.2|32214.7|32181.2|327
1588963500000|2020-05-08 18:45:00|32219.5|32199.5|32225.6|32175.6|32235.6|32200.4|32209.9|32174.2|381
1588963800000|2020-05-08 18:50:00|32225.4|32175.4|32211.7|32191.7|32231|32195.4|32207.9|32173|452
1588964100000|2020-05-08 18:55:00|32211.6|32191.6|32231.6|32181.6|32232.3|32195.6|32206.8|32169.5|502
1588964400000|2020-05-08 19:00:00|32231.9|32181.9|32232.1|32182.1|32235.8|32200.6|32213.7|32178.1|425
1588964700000|2020-05-08 19:05:00|32232|32182|32254.6|32204.6|32255.6|32220.7|32220.5|32182|463
1588965000000|2020-05-08 19:10:00|32254.5|32204.5|32233.8|32213.8|32256.4|32222.8|32233.4|32196.7|426
1588965300000|2020-05-08 19:15:00|32231.5|32211.5|32246.3|32226.3|32260|32226.3|32231.2|32196.4|426
1588965600000|2020-05-08 19:20:00|32244.6|32224.6|32246.4|32226.4|32262.3|32227|32244.6|32207.8|368
1588965900000|2020-05-08 19:25:00|32245.4|32225.4|32258.8|32208.8|32263.6|32228.6|32243.1|32207.8|377
1588966200000|2020-05-08 19:30:00|32265.5|32215.5|32304.3|32217.6|32322.5|32234|32246.3|32176|688
1588966500000|2020-05-08 19:35:00|32304.1|32220.8|32250.1|32200.1|32307.2|32230.8|32235.1|32189.6|828
1588966800000|2020-05-08 19:40:00|32251.1|32201.1|32279.4|32192.3|32305.2|32234.7|32239.7|32172|811
1588967100000|2020-05-08 19:45:00|32264.3|32188.3|32321.5|32197.5|32414.3|32290.3|32243.7|32173.3|615
1588967400000|2020-05-08 19:50:00|32343|32219|32322.2|32204.7|32386.3|32262.3|32308.4|32184.8|637
1588967700000|2020-05-08 19:55:00|32322|32204.4|32288.9|32202.3|32368.8|32256.1|32255.8|32169.6|776
1588968000000|2020-05-08 20:00:00|32290.2|32204|32268.8|32248.8|32295.4|32252|32257.7|32194.9|691
1588968300000|2020-05-08 20:05:00|32271.9|32251.9|32260.5|32240.5|32288.3|32252.6|32251.9|32210.5|639
1588968600000|2020-05-08 20:10:00|32263.1|32243.1|32272.1|32222.1|32285.6|32251|32246|32212.5|343
1588968900000|2020-05-08 20:15:00|32257.6|32237.6|32264.5|32214.5|32272.2|32237.6|32250.5|32214.3|154
1588969200000|2020-05-08 20:20:00|32265.5|32215.5|32255.2|32205.2|32268|32233.6|32250.6|32205|113
1588969500000|2020-05-08 20:25:00|32254.3|32204.3|32262.8|32212.8|32268|32218|32252|32202|210
1588969800000|2020-05-08 20:30:00|32265|32215|32246.4|32226.4|32267|32232|32239.9|32203.2|229
1588970100000|2020-05-08 20:35:00|32248.2|32228.2|32251.7|32231.7|32265|32233.5|32243.2|32202.6|257
1588970400000|2020-05-08 20:40:00|32263.7|32213.7|32249.6|32229.6|32265|32233.4|32246|32205.7|248
1588970700000|2020-05-08 20:45:00|32249.1|32229.1|32246.7|32196.7|32277.3|32229.2|32240.9|32166.6|348
1588971000000|2020-05-08 20:50:00|32247.9|32197.9|32228.2|32178.2|32284.9|32211.9|32226.8|32140.9|401
1588971300000|2020-05-08 20:55:00|32228.3|32178.3|32270.1|32146.1|32285.1|32178.4|32221|32135|288
1589140800000|2020-05-10 20:00:00|32294.1|32186.9|32275.5|32205.5|32294.1|32205.5|32275.5|32186.9|2
1589141100000|2020-05-10 20:05:00|32283.7|32213.7|32330|32181|32330.5|32213.8|32283.7|32181|7
1589141400000|2020-05-10 20:10:00|32283.8|32213.8|32285.2|32215.2|32346.5|32224.1|32283.7|32168|27
1589141700000|2020-05-10 20:15:00|32337.7|32214.8|32285.5|32215.5|32354.3|32221.3|32281.7|32178.5|12
1589142000000|2020-05-10 20:20:00|32330.5|32181.5|32285.5|32215.5|32330.5|32215.5|32285.5|32181.5|2
1589142300000|2020-05-10 20:25:00|32287|32217|32310.1|32196.8|32355.7|32218.2|32276.8|32169|18
1589142600000|2020-05-10 20:30:00|32328.1|32180.2|32288.1|32218.1|32330.5|32218.1|32288.1|32179.5|7
1589142900000|2020-05-10 20:35:00|32312.7|32195.1|32288.1|32218.1|32331.5|32218.1|32288.1|32182.5|3
1589143200000|2020-05-10 20:40:00|32333.5|32184.5|32288.1|32218.1|32333.5|32218.1|32288.1|32184.5|2
1589143500000|2020-05-10 20:45:00|32353|32204|32333|32184|32358.5|32218.1|32282.9|32177|19
1589143800000|2020-05-10 20:50:00|32321.5|32172.5|32282.7|32212.7|32356.9|32218.6|32276.8|32171|57
1589144100000|2020-05-10 20:55:00|32282.6|32212.6|32294.6|32224.6|32357.5|32234.6|32282.5|32188.5|56
1589144400000|2020-05-10 21:00:00|32294.5|32224.5|32299.4|32229.4|32371.6|32240.6|32294.5|32188.5|165
1589144700000|2020-05-10 21:05:00|32299.3|32229.3|32289|32219|32338.5|32238.1|32287|32173.5|166
1589145000000|2020-05-10 21:10:00|32292.5|32222.5|32280.5|32210.5|32338|32224.5|32276.5|32169|223
1589145300000|2020-05-10 21:15:00|32299|32190|32292.6|32183.3|32314.7|32218.7|32272.8|32179|137
1589145600000|2020-05-10 21:20:00|32300.5|32192.4|32300.9|32189.4|32310.8|32214.5|32269.6|32173.4|179
1589145900000|2020-05-10 21:25:00|32301|32189.3|32282.8|32212.8|32314.5|32214.1|32275.8|32164.2|146
1589146200000|2020-05-10 21:30:00|32284.1|32214.1|32298.7|32189.1|32313.9|32214.1|32277.2|32158|158
1589146500000|2020-05-10 21:35:00|32301.8|32191|32282.6|32212.6|32318.8|32213.9|32278.3|32168.5|175
1589146800000|2020-05-10 21:40:00|32284.1|32214.1|32279.6|32209.6|32312.3|32214.1|32278.2|32162.3|156
1589147100000|2020-05-10 21:45:00|32299.2|32190.9|32296.7|32182|32315.3|32213.8|32277.7|32162.8|138
1589147400000|2020-05-10 21:50:00|32299.6|32186.7|32282.9|32212.9|32315|32218.3|32277.5|32160.9|246
1589147700000|2020-05-10 21:55:00|32283.8|32213.8|32281.7|32211.7|32324.6|32223.1|32279.2|32166|172
1589148000000|2020-05-10 22:00:00|32314.7|32192.2|32290.9|32220.9|32326.4|32235.1|32277.5|32168.5|417
1589148300000|2020-05-10 22:05:00|32290.8|32220.8|32310.3|32200.3|32325.4|32231.6|32278.9|32165.4|351
1589148600000|2020-05-10 22:10:00|32301.8|32231.8|32302.1|32208.6|32318|32231.8|32268.1|32172.8|447
1589148900000|2020-05-10 22:15:00|32302.5|32213.6|32285|32211.9|32307|32223.7|32266.4|32190.6|507
1589149200000|2020-05-10 22:20:00|32295|32223|32299.1|32205.4|32312.1|32224.1|32277.3|32194.7|313
1589149500000|2020-05-10 22:25:00|32302.6|32200.4|32304.6|32204.7|32308.9|32226|32276.3|32192.3|398
1589149800000|2020-05-10 22:30:00|32298.5|32212.3|32283.5|32215.6|32308.8|32227.2|32278.2|32200.7|440
1589150100000|2020-05-10 22:35:00|32281.6|32208.2|32300.2|32211.6|32317.2|32222.6|32273.9|32194.4|439
1589150400000|2020-05-10 22:40:00|32298.3|32212.4|32299.5|32209.4|32313.8|32221.2|32277.9|32199.7|373
1589150700000|2020-05-10 22:45:00|32301.8|32219.1|32287|32200.9|32305.7|32220|32272.7|32187.8|381
1589151000000|2020-05-10 22:50:00|32287.9|32204.1|32287.8|32208.3|32301.2|32216.4|32268.5|32194.1|312
1589151300000|2020-05-10 22:55:00|32293.3|32202.6|32287.4|32208.6|32301.1|32216.3|32271.1|32192.1|370
1589151600000|2020-05-10 23:00:00|32310|32197|32286.9|32204.2|32310.4|32229.1|32274.3|32177.3|354
1589151900000|2020-05-10 23:05:00|32292.3|32196.4|32296.4|32204.8|32304.2|32207.4|32277.6|32180.9|331
1589152200000|2020-05-10 23:10:00|32299.7|32201.2|32293.8|32212.2|32311.9|32228|32273.4|32185.5|435
1589152500000|2020-05-10 23:15:00|32298.3|32213.8|32298.4|32221|32306.5|32229.9|32280.5|32200.7|420
1589152800000|2020-05-10 23:20:00|32300.1|32226.2|32302.4|32219.9|32306.8|32231.5|32286.7|32211.1|347
1589153100000|2020-05-10 23:25:00|32301.2|32221.2|32300.8|32220.4|32304.5|32232.5|32281.7|32206|353
1589153400000|2020-05-10 23:30:00|32301.3|32218.1|32299.1|32218|32307|32234.4|32289.1|32208.3|409
1589153700000|2020-05-10 23:35:00|32301.6|32223.8|32295.7|32215.4|32307.3|32232.2|32289.2|32207.4|336
1589154000000|2020-05-10 23:40:00|32298|32213.6|32285.5|32202.6|32298|32222|32274|32199.1|423
1589154300000|2020-05-10 23:45:00|32285.7|32203.6|32285.1|32213.8|32295|32218.5|32274.1|32192|448
1589154600000|2020-05-10 23:50:00|32286.6|32207.6|32279.4|32204.2|32289.5|32218.3|32260.9|32191.9|411
1589154900000|2020-05-10 23:55:00|32279.6|32205.3|32273.7|32194.9|32280.5|32205.3|32257.2|32186.4|449
1589155200000|2020-05-11 00:00:00|32267.9|32204.8|32273.5|32198.7|32285.4|32210.9|32262.5|32186|524
1589155500000|2020-05-11 00:05:00|32270.9|32204.6|32278.2|32207.8|32284.1|32214.3|32267.4|32191.5|388
1589155800000|2020-05-11 00:10:00|32277.2|32212.9|32267.2|32193.8|32285|32213.2|32248.2|32182.9|414
1589156100000|2020-05-11 00:15:00|32266.8|32196.8|32255.7|32178.2|32272.2|32198.1|32249.8|32173.8|448
1589156400000|2020-05-11 00:20:00|32255.6|32176.2|32256.2|32179.7|32263.9|32194|32245.4|32168.2|418
1589156700000|2020-05-11 00:25:00|32251.1|32180.7|32252.6|32176.1|32261.9|32192.8|32242|32171|391
1589157000000|2020-05-11 00:30:00|32253|32176.9|32256.6|32180.9|32262.6|32192.8|32242.7|32173.1|365
1589157300000|2020-05-11 00:35:00|32256.3|32179.9|32249.8|32194.1|32262.3|32194.4|32239.3|32161|341
1589157600000|2020-05-11 00:40:00|32250|32193.5|32262.4|32189.5|32268.8|32199.5|32243.2|32175.9|335
1589157900000|2020-05-11 00:45:00|32258.5|32190.4|32260.7|32191.5|32266|32197.8|32244.9|32170.5|393
1589158200000|2020-05-11 00:50:00|32260.9|32192|32255.4|32177.1|32262.6|32192.9|32241.8|32173.9|539
1589158500000|2020-05-11 00:55:00|32254.7|32177.2|32249.6|32175.2|32263.4|32195|32238.4|32170.6|529
1589158800000|2020-05-11 01:00:00|32249|32171.5|32247.5|32180.5|32260.2|32191.1|32240|32171.5|415
1589159100000|2020-05-11 01:05:00|32248.1|32178|32257.5|32180.9|32257.7|32188.2|32239.2|32168|437
1589159400000|2020-05-11 01:10:00|32256.9|32181|32257.6|32178.7|32259.3|32191.2|32240|32171.3|367
1589159700000|2020-05-11 01:15:00|32257.5|32177.9|32256.1|32183.3|32261.4|32196.8|32239.7|32171.6|388
1589160000000|2020-05-11 01:20:00|32256.2|32184.4|32257.9|32190|32264.6|32197.1|32244.4|32179.8|342
1589160300000|2020-05-11 01:25:00|32255.8|32186.2|32255.8|32190.7|32263.6|32195.5|32244.5|32181.2|370
1589160600000|2020-05-11 01:30:00|32254.2|32194.5|32248.2|32188.3|32258.6|32196.4|32237.4|32184.7|387
1589160900000|2020-05-11 01:35:00|32248|32187.8|32248.6|32190.9|32259|32192.5|32242.6|32181.6|431
1589161200000|2020-05-11 01:40:00|32250.2|32189.6|32255.1|32190.3|32261|32195.4|32244.1|32184.5|449
1589161500000|2020-05-11 01:45:00|32260.8|32189.6|32241.8|32182.4|32261|32193.4|32237|32178.3|467
1589161800000|2020-05-11 01:50:00|32243|32183.5|32242.5|32180.6|32251.5|32186|32231.7|32175.7|433
1589162100000|2020-05-11 01:55:00|32242.1|32180.5|32228.7|32166.4|32248.9|32182.3|32226.3|32165.3|485
1589162400000|2020-05-11 02:00:00|32229.8|32167.4|32230.2|32170.6|32238.4|32176.2|32222.1|32165.1|469
1589162700000|2020-05-11 02:05:00|32230.4|32170.5|32230.2|32171.2|32234.7|32176.6|32223.5|32166.9|455
1589163000000|2020-05-11 02:10:00|32230.7|32171.7|32224.8|32165.8|32235.2|32177.3|32221|32164.8|447
1589163300000|2020-05-11 02:15:00|32224.7|32165.4|32230.7|32175.7|32238.5|32179.5|32220.9|32165|409
1589163600000|2020-05-11 02:20:00|32230.1|32176.8|32236|32177.6|32246.2|32185.8|32225.6|32173.1|363
1589163900000|2020-05-11 02:25:00|32237.7|32177.8|32235.9|32176.1|32240.2|32179.5|32227.5|32171|384
1589164200000|2020-05-11 02:30:00|32234|32175.4|32223.3|32173.3|32240.9|32178.5|32223.3|32169.4|363
1589164500000|2020-05-11 02:35:00|32229.3|32173.1|32228.1|32170.1|32235.8|32173.3|32220.7|32164.8|324
1589164800000|2020-05-11 02:40:00|32227.7|32173.1|32232|32171.8|32237.8|32175.6|32220.2|32157.9|304
1589165100000|2020-05-11 02:45:00|32231.3|32171.6|32227.6|32177.6|32235.2|32181.4|32224.2|32169.9|278
1589165400000|2020-05-11 02:50:00|32228.1|32174.9|32236.8|32175.9|32237.7|32179.5|32224.9|32169.5|321
1589165700000|2020-05-11 02:55:00|32237.2|32176.1|32225.9|32173.6|32237.5|32179.7|32224.9|32169.8|389
1589166000000|2020-05-11 03:00:00|32227.3|32173.5|32232.5|32172.8|32245.9|32180.4|32225.1|32170|415
1589166300000|2020-05-11 03:05:00|32233.5|32173.6|32233|32174.8|32242.4|32180.2|32224.2|32169.7|338
1589166600000|2020-05-11 03:10:00|32234.3|32175.5|32232.3|32175|32243.1|32180.9|32226.5|32170.8|329
1589166900000|2020-05-11 03:15:00|32232.7|32176|32227.5|32173.6|32235.5|32179.2|32225|32164|331
1589167200000|2020-05-11 03:20:00|32229.1|32174.1|32229.9|32175.2|32236.4|32177.9|32224.7|32169.9|300
1589167500000|2020-05-11 03:25:00|32227.4|32175.8|32227.1|32174.8|32238.1|32179.7|32224.8|32170|284
1589167800000|2020-05-11 03:30:00|32229.1|32170.8|32228.9|32174.5|32240|32179.4|32224.6|32170.8|356
1589168100000|2020-05-11 03:35:00|32230.8|32176.5|32235.9|32177.1|32241|32182.5|32225.9|32172.9|284
1589168400000|2020-05-11 03:40:00|32236.2|32177.7|32234|32179.4|32243.1|32181.9|32228.1|32173.4|413
1589168700000|2020-05-11 03:45:00|32234.5|32178.6|32229.4|32179.4|32240|32183.2|32226.2|32173.9|296
1589169000000|2020-05-11 03:50:00|32229.3|32179.3|32232.1|32177.9|32245.4|32184.9|32226.9|32175.5|399
1589169300000|2020-05-11 03:55:00|32231.6|32178.2|32230.7|32176.3|32236.8|32181.5|32224.9|32170.4|431
1589169600000|2020-05-11 04:00:00|32230.1|32174.5|32226.1|32172.3|32233.1|32181.5|32222.8|32168.6|396
1589169900000|2020-05-11 04:05:00|32226.7|32172.5|32220.5|32167.6|32233.8|32177|32219.3|32164.2|360
1589170200000|2020-05-11 04:10:00|32221.1|32168.2|32226.9|32168.6|32234.3|32179.1|32219.6|32164.3|328
1589170500000|2020-05-11 04:15:00|32227.4|32171|32219.8|32169.8|32232.1|32179.7|32219.8|32169.8|254
1589170800000|2020-05-11 04:20:00|32225.5|32172.3|32227.4|32176|32235.7|32181.8|32221.1|32169.8|297
1589171100000|2020-05-11 04:25:00|32230.5|32176.1|32228.9|32178.9|32239.1|32180.3|32225.4|32173.2|361
1589171400000|2020-05-11 04:30:00|32229.3|32179.3|32231.4|32181.4|32238.8|32185.5|32228.9|32177|284
1589171700000|2020-05-11 04:35:00|32231.2|32181.2|32228.5|32178.5|32233.3|32183.3|32226.2|32176.2|277
1589172000000|2020-05-11 04:40:00|32228.6|32178.6|32226.5|32176.5|32246.6|32196.6|32217.6|32167.6|324
1589172300000|2020-05-11 04:45:00|32227.3|32177.3|32229.2|32176.1|32230.5|32179.7|32223.5|32172.8|277
1589172600000|2020-05-11 04:50:00|32229.1|32176.3|32225.7|32175.7|32232.1|32182.1|32213.9|32163.9|281
1589172900000|2020-05-11 04:55:00|32226.6|32176.6|32244.3|32181.5|32253|32201.9|32222.7|32171.8|335
1589173200000|2020-05-11 05:00:00|32244.7|32180.7|32240.8|32189|32249.9|32190.1|32235.3|32180.6|410
1589173500000|2020-05-11 05:05:00|32245|32188.2|32244.1|32188.2|32251.2|32192.1|32237.2|32186.7|289
1589173800000|2020-05-11 05:10:00|32245.8|32187.8|32235.8|32185.8|32249.7|32191.5|32225|32175|372
1589174100000|2020-05-11 05:15:00|32235.9|32185.9|32248.1|32192.6|32253|32203|32233.2|32182.5|417
1589174400000|2020-05-11 05:20:00|32248.6|32192.3|32244.1|32194.1|32251.7|32201.7|32237.7|32187.7|410
1589174700000|2020-05-11 05:25:00|32244.4|32194.4|32245.8|32194.5|32248.6|32195.8|32240|32190|330
1589175000000|2020-05-11 05:30:00|32249.6|32194|32240.8|32190.8|32252|32195.2|32238.2|32188.2|358
1589175300000|2020-05-11 05:35:00|32241|32191|32246.6|32196.6|32258.8|32220.2|32240.2|32191|339
1589175600000|2020-05-11 05:40:00|32244.9|32194.9|32245.3|32195.3|32258.7|32207|32242.8|32192.8|317
1589175900000|2020-05-11 05:45:00|32242.5|32192.5|32244.7|32194.7|32250.6|32196.8|32240.6|32190.5|380
1589176200000|2020-05-11 05:50:00|32244.9|32194.9|32246.8|32193.9|32254.1|32197.7|32241.4|32191.4|362
1589176500000|2020-05-11 05:55:00|32246|32193.4|32252.5|32196.1|32255.7|32202.4|32243.3|32192.9|404
1589176800000|2020-05-11 06:00:00|32246.9|32196.9|32265.9|32215.9|32267.8|32217.8|32246.9|32196.9|598
1589177100000|2020-05-11 06:05:00|32265.7|32215.7|32259.5|32209.5|32268.5|32218.5|32251.4|32201.4|512
1589177400000|2020-05-11 06:10:00|32259.4|32209.4|32252.5|32202.5|32263|32213|32248.9|32198.9|585
1589177700000|2020-05-11 06:15:00|32250.8|32200.8|32239.4|32189.4|32250.8|32213.5|32222|32179.1|513
1589178000000|2020-05-11 06:20:00|32240.1|32190.1|32234.5|32184.5|32255.9|32205.9|32229.7|32179.7|541
1589178300000|2020-05-11 06:25:00|32234.8|32184.8|32225.7|32175.7|32235.6|32185.6|32218.5|32168.5|506
1589178600000|2020-05-11 06:30:00|32225.5|32175.5|32212.9|32192.9|32226|32194.2|32195.5|32172.8|584
1589178900000|2020-05-11 06:35:00|32212.8|32192.8|32222.2|32202.2|32222.2|32202.2|32206.1|32186.1|557
1589179200000|2020-05-11 06:40:00|32221|32201|32216.9|32196.9|32221.7|32201.7|32213.1|32193.1|436
1589179500000|2020-05-11 06:45:00|32217.2|32197.2|32218.4|32198.4|32221.6|32201.6|32213.5|32193.5|493
1589179800000|2020-05-11 06:50:00|32218.5|32198.5|32223.4|32203.4|32229.6|32209.6|32218.1|32198.1|508
1589180100000|2020-05-11 06:55:00|32223.7|32203.7|32215.7|32195.7|32228.7|32208.7|32214.4|32194.4|623
1589180400000|2020-05-11 07:00:00|32215.5|32195.5|32215.1|32195.1|32225.3|32205.3|32206.5|32186.5|612
1589180700000|2020-05-11 07:05:00|32215.5|32195.5|32237.4|32217.4|32238.6|32218.6|32215.5|32195.5|630
1589181000000|2020-05-11 07:10:00|32236|32216|32265.8|32245.8|32268.5|32248.5|32235.9|32215.9|620
1589181300000|2020-05-11 07:15:00|32266|32246|32262|32242|32280.1|32260.1|32261.1|32241.1|690
1589181600000|2020-05-11 07:20:00|32261.5|32241.5|32255.1|32235.1|32268.9|32248.9|32245|32225|617
1589181900000|2020-05-11 07:25:00|32254.9|32234.9|32260.5|32240.5|32260.7|32240.7|32246.1|32226.1|591
1589182200000|2020-05-11 07:30:00|32262|32242|32277|32257|32285.4|32265.4|32259|32239|636
1589182500000|2020-05-11 07:35:00|32276.7|32256.7|32284.9|32264.9|32292.2|32272.2|32274.3|32254.3|681
1589182800000|2020-05-11 07:40:00|32285.1|32265.1|32284.5|32264.5|32291.2|32271.2|32276.5|32256.5|605
1589183100000|2020-05-11 07:45:00|32284.7|32264.7|32276.8|32256.8|32292.6|32272.6|32271.8|32251.8|609
1589183400000|2020-05-11 07:50:00|32276.6|32256.6|32273|32253|32282.1|32262.1|32268.6|32248.6|654
1589183700000|2020-05-11 07:55:00|32271.6|32251.6|32278.3|32258.3|32281.2|32261.2|32267.9|32247.9|593
1589184000000|2020-05-11 08:00:00|32278.4|32258.4|32264.2|32244.2|32278.8|32258.8|32263|32243|562
1589184300000|2020-05-11 08:05:00|32264.5|32244.5|32272.1|32252.1|32273.4|32253.4|32263.6|32243.6|465
1589184600000|2020-05-11 08:10:00|32271.9|32251.9|32292.4|32272.4|32296|32276|32270.6|32250.6|546
1589184900000|2020-05-11 08:15:00|32293|32273|32302.1|32282.1|32302.9|32282.9|32291.5|32271.5|571
1589185200000|2020-05-11 08:20:00|32301.9|32281.9|32307.7|32287.7|32311.6|32291.6|32300.2|32280.2|476
1589185500000|2020-05-11 08:25:00|32307.4|32287.4|32312.1|32292.1|32314.3|32294.3|32295.6|32275.6|592
1589185800000|2020-05-11 08:30:00|32312.3|32292.3|32327.1|32307.1|32332|32312|32308.7|32288.7|686
1589186100000|2020-05-11 08:35:00|32326.7|32306.7|32331|32311|32339.6|32319.6|32325.3|32305.3|888
1589186400000|2020-05-11 08:40:00|32331.1|32311.1|32336.2|32316.2|32343.9|32323.9|32328.9|32308.9|697
1589186700000|2020-05-11 08:45:00|32336.4|32316.4|32339.6|32319.6|32345.4|32325.4|32334.9|32314.9|654
1589187000000|2020-05-11 08:50:00|32339.8|32319.8|32334.7|32314.7|32344|32324|32332|32312|583
1589187300000|2020-05-11 08:55:00|32334.1|32314.1|32333.4|32313.4|32344.4|32324.4|32328.7|32308.7|658
1589187600000|2020-05-11 09:00:00|32331.9|32311.9|32334|32314|32350.6|32330.6|32330|32310|678
1589187900000|2020-05-11 09:05:00|32330.6|32310.6|32340.8|32320.8|32342.7|32322.7|32326.5|32306.5|538
1589188200000|2020-05-11 09:10:00|32341.5|32321.5|32345.3|32325.3|32354|32334|32339.9|32319.9|553
1589188500000|2020-05-11 09:15:00|32345.4|32325.4|32336.2|32316.2|32345.9|32325.9|32328.7|32308.7|505
1589188800000|2020-05-11 09:20:00|32337.5|32317.5|32339.6|32319.6|32341.2|32321.2|32329.6|32309.6|552
1589189100000|2020-05-11 09:25:00|32339.9|32319.9|32337.5|32317.5|32346.2|32326.2|32329.9|32309.9|551
1589189400000|2020-05-11 09:30:00|32337.2|32317.2|32323|32303|32338.2|32318.2|32322|32302|539
1589189700000|2020-05-11 09:35:00|32322.8|32302.8|32329.2|32309.2|32329.6|32309.6|32314|32294|643
1589190000000|2020-05-11 09:40:00|32329.3|32309.3|32312.3|32292.3|32329.8|32309.8|32308.1|32288.1|601
1589190300000|2020-05-11 09:45:00|32313.1|32293.1|32299|32279|32315|32295|32297.9|32277.9|504
1589190600000|2020-05-11 09:50:00|32300.5|32280.5|32308.7|32288.7|32311|32291|32299.4|32279.4|547
1589190900000|2020-05-11 09:55:00|32308.6|32288.6|32310.5|32290.5|32311.1|32291.1|32300.8|32280.8|517
1589191200000|2020-05-11 10:00:00|32310.4|32290.4|32298.8|32278.8|32311.3|32291.3|32293.5|32273.5|478
1589191500000|2020-05-11 10:05:00|32298.6|32278.6|32309.2|32289.2|32309.2|32289.2|32297|32277|434
1589191800000|2020-05-11 10:10:00|32308.9|32288.9|32322.2|32302.2|32332.3|32312.3|32307.5|32287.5|598
1589192100000|2020-05-11 10:15:00|32322.3|32302.3|32326|32306|32330|32310|32305.8|32285.8|705
1589192400000|2020-05-11 10:20:00|32326.8|32306.8|32347.3|32327.3|32347.9|32327.9|32325.6|32305.6|630
1589192700000|2020-05-11 10:25:00|32347.9|32327.9|32375.1|32355.1|32382.1|32362.1|32343.8|32323.8|658
1589193000000|2020-05-11 10:30:00|32375|32355|32374.5|32354.5|32380.3|32360.3|32368.2|32348.2|624
1589193300000|2020-05-11 10:35:00|32372.8|32352.8|32346.3|32326.3|32375.8|32355.8|32346.3|32326.3|596
1589193600000|2020-05-11 10:40:00|32348.6|32328.6|32353.2|32333.2|32356.2|32336.2|32344.4|32324.4|470
1589193900000|2020-05-11 10:45:00|32353|32333|32365.2|32345.2|32369.6|32349.6|32352|32332|483
1589194200000|2020-05-11 10:50:00|32365.5|32345.5|32358.7|32338.7|32365.5|32345.5|32356|32336|412
1589194500000|2020-05-11 10:55:00|32358.9|32338.9|32365.3|32345.3|32369|32349|32354.5|32334.5|473
1589194800000|2020-05-11 11:00:00|32364.8|32344.8|32358.7|32338.7|32372.8|32352.8|32356.8|32336.8|712
1589195100000|2020-05-11 11:05:00|32359|32339|32365.5|32345.5|32370.4|32350.4|32353|32333|593
1589195400000|2020-05-11 11:10:00|32363.8|32343.8|32357.8|32337.8|32369.7|32349.7|32356.9|32336.9|621
1589195700000|2020-05-11 11:15:00|32357.7|32337.7|32374|32354|32378.7|32358.7|32352.9|32332.9|816
1589196000000|2020-05-11 11:20:00|32373.6|32353.6|32365|32345|32384.7|32364.7|32363.2|32343.2|706
1589196300000|2020-05-11 11:25:00|32365.2|32345.2|32359.7|32339.7|32365.8|32345.8|32355.6|32335.6|717
1589196600000|2020-05-11 11:30:00|32359.6|32339.6|32363.8|32343.8|32369.8|32349.8|32358.4|32338.4|682
1589196900000|2020-05-11 11:35:00|32364.4|32344.4|32363.9|32343.9|32373.9|32353.9|32360.1|32340.1|674
1589197200000|2020-05-11 11:40:00|32364.2|32344.2|32375.9|32355.9|32377.3|32357.3|32348|32328|740
1589197500000|2020-05-11 11:45:00|32376.1|32356.1|32396.2|32376.2|32396.2|32376.2|32362.6|32332.1|770
1589197800000|2020-05-11 11:50:00|32397|32377|32388|32368|32411.6|32391.6|32357.9|32324|842
1589198100000|2020-05-11 11:55:00|32388.5|32368.5|32376.2|32356.2|32420.2|32386.9|32368.1|32334.6|860
1589198400000|2020-05-11 12:00:00|32376|32356|32353.4|32333.4|32414.8|32364.8|32342.2|32311.1|972
1589198700000|2020-05-11 12:05:00|32353.9|32333.9|32338.1|32318.1|32386|32354.9|32332.4|32312.4|835
1589199000000|2020-05-11 12:10:00|32337.3|32317.3|32328.4|32308.4|32344.3|32324.3|32327.2|32307.2|688
1589199300000|2020-05-11 12:15:00|32328.6|32308.6|32336.5|32316.5|32341.4|32321.4|32326.3|32306.3|664
1589199600000|2020-05-11 12:20:00|32335.8|32315.8|32347.8|32327.8|32353.7|32333.7|32333.4|32313.4|725
1589199900000|2020-05-11 12:25:00|32347.7|32327.7|32349|32329|32356.5|32336.5|32343.9|32323.9|699
1589200200000|2020-05-11 12:30:00|32349.4|32329.4|32358.2|32338.2|32360.2|32340.2|32342.6|32322.6|747
1589200500000|2020-05-11 12:35:00|32357.1|32337.1|32364|32344|32366.4|32346.4|32352.7|32332.7|896
1589200800000|2020-05-11 12:40:00|32364.3|32344.3|32373.4|32353.4|32375.3|32355.3|32358.8|32338.8|965
1589201100000|2020-05-11 12:45:00|32374.1|32354.1|32369.7|32349.7|32375.7|32355.7|32350.4|32330.4|798
1589201400000|2020-05-11 12:50:00|32370.4|32350.4|32352.1|32332.1|32393.6|32354.1|32350.1|32330.1|904
1589201700000|2020-05-11 12:55:00|32352.4|32332.4|32362.3|32342.3|32379.8|32349.2|32352.4|32329.8|899
1589202000000|2020-05-11 13:00:00|32361.9|32341.9|32374.8|32324.8|32390.3|32357.1|32342.6|32303.9|926
1589202300000|2020-05-11 13:05:00|32374.7|32324.7|32359.7|32309.7|32383.2|32345.3|32347.1|32308.4|901
1589202600000|2020-05-11 13:10:00|32361.6|32311.6|32331.9|32311.9|32363.7|32328.7|32327.1|32294.4|894
1589202900000|2020-05-11 13:15:00|32332|32312|32336.9|32316.9|32342.3|32322.3|32326.3|32306.3|938
1589203200000|2020-05-11 13:20:00|32335.8|32315.8|32330.5|32310.5|32337|32317|32317.3|32297.3|620
1589203500000|2020-05-11 13:25:00|32328.9|32308.9|32333.7|32313.7|32334.4|32314.4|32313.9|32293.9|934
1589203800000|2020-05-11 13:30:00|32332.1|32312.1|32389|32369|32401.3|32375.1|32323.1|32303.1|918
1589204100000|2020-05-11 13:35:00|32389.8|32369.8|32368.2|32318.2|32392.4|32370.7|32348.7|32309.4|914
1589204400000|2020-05-11 13:40:00|32364.9|32314.9|32363.8|32343.8|32385.7|32356.1|32342.3|32292.3|835
1589204700000|2020-05-11 13:45:00|32364.8|32344.8|32338.8|32318.8|32374.4|32354.4|32337.7|32317.7|795
1589205000000|2020-05-11 13:50:00|32342.5|32322.5|32323|32303|32342.5|32322.5|32313.3|32285.6|813
1589205300000|2020-05-11 13:55:00|32323.3|32303.3|32355.1|32335.1|32362.7|32342.7|32312|32292|1007
1589205600000|2020-05-11 14:00:00|32354.7|32334.7|32347.4|32327.4|32380.9|32345.6|32332|32301.6|980
1589205900000|2020-05-11 14:05:00|32348.4|32328.4|32361.6|32341.6|32386.5|32356.7|32343.2|32308.9|964
1589206200000|2020-05-11 14:10:00|32362.7|32342.7|32372.3|32352.3|32378.2|32355.8|32357.5|32326.5|779
1589206500000|2020-05-11 14:15:00|32371.8|32351.8|32361.9|32341.9|32394.9|32358.7|32348.6|32328.6|908
1589206800000|2020-05-11 14:20:00|32361.8|32341.8|32371.2|32351.2|32377|32357|32357|32337|848
1589207100000|2020-05-11 14:25:00|32370.5|32350.5|32371.5|32351.5|32376.2|32356.2|32362.2|32342.2|913
1589207400000|2020-05-11 14:30:00|32372.1|32352.1|32381.6|32361.6|32397.9|32374.1|32368.8|32345.5|882
1589207700000|2020-05-11 14:35:00|32380.7|32360.7|32375.1|32355.1|32394.4|32369.9|32364.4|32342.8|861
1589208000000|2020-05-11 14:40:00|32378.7|32358.7|32385.4|32365.4|32390|32368.3|32373.4|32340|770
1589208300000|2020-05-11 14:45:00|32385.8|32365.8|32380.8|32360.8|32395.3|32375.3|32375.6|32355.6|726
1589208600000|2020-05-11 14:50:00|32379|32359|32384.3|32364.3|32406.7|32386.7|32366.1|32339.1|867
1589208900000|2020-05-11 14:55:00|32384.1|32364.1|32346.6|32326.6|32392.3|32364.1|32336|32316|948
1589209200000|2020-05-11 15:00:00|32345.3|32325.3|32355.6|32335.6|32359.4|32339.4|32337.6|32317.6|828
1589209500000|2020-05-11 15:05:00|32355.9|32335.9|32385.3|32365.3|32390.6|32370.6|32350.6|32330.6|792
1589209800000|2020-05-11 15:10:00|32384.5|32364.5|32395.7|32375.7|32412.9|32392.9|32377.7|32357.7|825
1589210100000|2020-05-11 15:15:00|32395.8|32375.8|32380|32360|32400.5|32380.5|32375.2|32355.2|743
1589210400000|2020-05-11 15:20:00|32380.1|32360.1|32340|32320|32383.6|32363.6|32339.5|32319.5|690
1589210700000|2020-05-11 15:25:00|32339.6|32319.6|32365.1|32345.1|32373.6|32353.6|32339.6|32319.6|750
1589211000000|2020-05-11 15:30:00|32365.3|32345.3|32373.8|32353.8|32390.1|32363.7|32342|32322|673
1589211300000|2020-05-11 15:35:00|32373.4|32353.4|32382|32362|32386.6|32366.6|32365.5|32345.5|513
1589211600000|2020-05-11 15:40:00|32382.6|32362.6|32384.3|32364.3|32393.3|32373.3|32382.6|32362.6|469
1589211900000|2020-05-11 15:45:00|32384.7|32364.7|32403.5|32383.5|32404.3|32384.3|32384.4|32364.4|576
1589212200000|2020-05-11 15:50:00|32404.6|32384.6|32396.3|32376.3|32404.6|32384.6|32391.8|32371.8|512
1589212500000|2020-05-11 15:55:00|32396.6|32376.6|32368|32348|32398.2|32378.2|32361.7|32341.7|666
1589212800000|2020-05-11 16:00:00|32367.9|32347.9|32384.1|32364.1|32408.4|32373.2|32364.5|32337.6|720
1589213100000|2020-05-11 16:05:00|32383.7|32363.7|32381|32361|32407.6|32377.5|32379|32349.2|647
1589213400000|2020-05-11 16:10:00|32381.1|32361.1|32373.1|32353.1|32395.5|32363.7|32366.9|32337.3|603
1589213700000|2020-05-11 16:15:00|32373.5|32353.5|32382.9|32362.9|32399.4|32371.5|32373.1|32338.8|581
1589214000000|2020-05-11 16:20:00|32382.8|32362.8|32384.8|32364.8|32405.1|32370|32378.8|32351.4|582
1589214300000|2020-05-11 16:25:00|32384.7|32364.7|32388.9|32368.9|32401.7|32371.9|32377|32344.9|587
1589214600000|2020-05-11 16:30:00|32386.4|32366.4|32398.7|32378.7|32400.2|32380.2|32380.1|32360.1|567
1589214900000|2020-05-11 16:35:00|32398.8|32378.8|32375.6|32355.6|32414|32379.2|32375.6|32343.4|596
1589215200000|2020-05-11 16:40:00|32375.7|32355.7|32374.8|32354.8|32394.5|32358.2|32368.7|32334.6|565
1589215500000|2020-05-11 16:45:00|32374.5|32354.5|32381.4|32361.4|32401.1|32366.3|32369.7|32348.9|567
1589215800000|2020-05-11 16:50:00|32381.6|32361.6|32386.6|32366.6|32405.4|32372.3|32377.4|32354.3|529
1589216100000|2020-05-11 16:55:00|32386.9|32366.9|32396|32376|32410.1|32376.3|32384.2|32354|596
1589216400000|2020-05-11 17:00:00|32395.5|32375.5|32388.5|32368.5|32414|32379.8|32385.8|32354.6|629
1589216700000|2020-05-11 17:05:00|32388.6|32368.6|32383.1|32363.1|32396.4|32376.4|32381.1|32361.1|450
1589217000000|2020-05-11 17:10:00|32383.5|32363.5|32387.2|32367.2|32390|32370|32379.3|32359.3|451
1589217300000|2020-05-11 17:15:00|32386.9|32366.9|32390.4|32370.4|32391.9|32371.9|32382.2|32362.2|433
1589217600000|2020-05-11 17:20:00|32390.6|32370.6|32389.8|32369.8|32402.6|32370.8|32381.5|32349.4|457
1589217900000|2020-05-11 17:25:00|32389.7|32369.7|32389.3|32369.3|32409|32375.4|32386.2|32357.9|508
1589218200000|2020-05-11 17:30:00|32390.1|32370.1|32390.4|32370.4|32409.1|32375.4|32387.4|32356.3|417
1589218500000|2020-05-11 17:35:00|32390.2|32370.2|32388.2|32368.2|32408.7|32377|32386|32354.7|454
1589218800000|2020-05-11 17:40:00|32388.1|32368.1|32383|32363|32405.9|32370.4|32381.2|32349.7|441
1589219100000|2020-05-11 17:45:00|32384.6|32364.6|32390.4|32370.4|32391.5|32371.5|32380.6|32360.6|484
1589219400000|2020-05-11 17:50:00|32389.9|32369.9|32383.7|32363.7|32408.5|32374.1|32383|32351.3|464
1589219700000|2020-05-11 17:55:00|32384.6|32364.6|32388.1|32368.1|32407.5|32374|32381.1|32349.3|491
1589220000000|2020-05-11 18:00:00|32387.6|32367.6|32391.1|32371.1|32406.3|32375.5|32386.3|32352.1|577
1589220300000|2020-05-11 18:05:00|32390.8|32370.8|32398.4|32378.4|32412.9|32379.1|32387.9|32354.8|500
1589220600000|2020-05-11 18:10:00|32397.4|32377.4|32403.2|32383.2|32417.9|32384.4|32394|32358.1|501
1589220900000|2020-05-11 18:15:00|32404.2|32384.2|32402.5|32382.5|32418.5|32385|32396.5|32367.5|506
1589221200000|2020-05-11 18:20:00|32401.2|32381.2|32400.8|32380.8|32419.3|32383.1|32395.9|32363.2|412
1589221500000|2020-05-11 18:25:00|32400.4|32380.4|32402.7|32382.7|32421.4|32388|32399.1|32365.3|391
1589221800000|2020-05-11 18:30:00|32402.9|32382.9|32401.4|32381.4|32416.2|32386.7|32400.7|32365.3|320
1589222100000|2020-05-11 18:35:00|32402|32382|32410.3|32390.3|32424.7|32392.4|32401.3|32370.1|359
1589222400000|2020-05-11 18:40:00|32410.2|32390.2|32419.8|32369.8|32428.1|32394.1|32404.8|32369.4|380
1589222700000|2020-05-11 18:45:00|32419.7|32369.7|32400.1|32380.1|32421.1|32388.2|32395.9|32364|410
1589223000000|2020-05-11 18:50:00|32399.8|32379.8|32400.2|32380.2|32415.1|32383|32394.6|32364.9|430
1589223300000|2020-05-11 18:55:00|32400.1|32380.1|32395.5|32375.5|32414.3|32382.7|32393.2|32358.7|473
1589223600000|2020-05-11 19:00:00|32395.8|32375.8|32392.2|32372.2|32414.6|32379.9|32389.9|32355.3|501
1589223900000|2020-05-11 19:05:00|32391.7|32371.7|32392|32372|32409.4|32375.3|32389.1|32354.8|384
1589224200000|2020-05-11 19:10:00|32392.1|32372.1|32393.1|32373.1|32410.6|32376.3|32390.1|32355.5|362
1589224500000|2020-05-11 19:15:00|32393.2|32373.2|32392.3|32372.3|32409.8|32376.9|32387.4|32354.4|428
1589224800000|2020-05-11 19:20:00|32393|32373|32395.5|32375.5|32411.6|32379.8|32391.4|32356.5|458
1589225100000|2020-05-11 19:25:00|32394.8|32374.8|32387.4|32367.4|32408.6|32375.2|32386.3|32349.9|456
1589225400000|2020-05-11 19:30:00|32387|32367|32386.3|32366.3|32401.6|32368.2|32382.8|32345.9|444
1589225700000|2020-05-11 19:35:00|32386.2|32366.2|32383.7|32363.7|32400.6|32367.3|32382.2|32345.7|430
1589226000000|2020-05-11 19:40:00|32384.4|32364.4|32377|32357|32398.1|32365|32376.8|32338.5|446
1589226300000|2020-05-11 19:45:00|32380|32360|32394.9|32344.9|32395.4|32360.3|32372.1|32333.3|497
1589226600000|2020-05-11 19:50:00|32395.6|32345.6|32409.1|32359.1|32410.8|32361.4|32374.2|32339.6|549
1589226900000|2020-05-11 19:55:00|32408.1|32358.1|32408.6|32358.6|32416|32366|32399.8|32349.8|578
1589227200000|2020-05-11 20:00:00|32409.1|32359.1|32409.8|32359.8|32414.9|32364.9|32405.3|32355.3|513
1589227500000|2020-05-11 20:05:00|32409.6|32359.6|32402.3|32352.3|32412.6|32362.6|32399|32349|419
1589227800000|2020-05-11 20:10:00|32402.6|32352.6|32401.3|32351.3|32407.9|32357.9|32399.5|32349.5|375
1589228100000|2020-05-11 20:15:00|32401.2|32351.2|32405.7|32355.7|32407.3|32357.3|32398.4|32348.4|386
1589228400000|2020-05-11 20:20:00|32405.5|32355.5|32415.7|32365.7|32416.3|32366.3|32405.3|32355.3|342
1589228700000|2020-05-11 20:25:00|32415.1|32365.1|32410.1|32360.1|32417.6|32367.6|32408.8|32358.8|360
1589229000000|2020-05-11 20:30:00|32408.7|32358.7|32421.6|32371.6|32422.7|32372.7|32408.7|32358.7|380
1589229300000|2020-05-11 20:35:00|32420.9|32370.9|32421.8|32371.8|32423.6|32387.2|32400.4|32365.5|287
1589229600000|2020-05-11 20:40:00|32421.7|32371.7|32420.4|32370.4|32424.1|32374.1|32407.6|32357.6|372
1589229900000|2020-05-11 20:45:00|32422.3|32372.3|32422.8|32372.8|32429.6|32379.6|32417.7|32365.5|377
1589230200000|2020-05-11 20:50:00|32421.2|32371.2|32418|32368|32429.8|32379.8|32413.6|32360.4|382
1589230500000|2020-05-11 20:55:00|32420|32370|32439.1|32348.9|32464.3|32398.5|32415.9|32337.1|873
1589230800000|2020-05-11 21:00:00|32444.9|32347.1|32455.2|32342.8|32463|32355.6|32441.8|32341.3|44
1589231100000|2020-05-11 21:05:00|32455.8|32331.8|32451.6|32327.6|32468.6|32367.5|32416.7|32292.7|116
1589231400000|2020-05-11 21:10:00|32450.3|32326.3|32460.7|32336.7|32469.5|32363.7|32434.2|32310.2|184
1589231700000|2020-05-11 21:15:00|32472|32351.4|32443.1|32319.1|32472.8|32368.2|32442.8|32318.8|188
1589232000000|2020-05-11 21:20:00|32449.5|32334.6|32460.2|32336.2|32471.8|32351.6|32440|32316|209
1589232300000|2020-05-11 21:25:00|32452.5|32328.5|32463.4|32339.4|32472.3|32356.9|32440|32316|182
1589232600000|2020-05-11 21:30:00|32463.1|32339.1|32463.9|32339.9|32470.8|32355.3|32456.2|32336.6|161
1589232900000|2020-05-11 21:35:00|32460.8|32336.8|32461.7|32337.7|32469.5|32351.7|32456.3|32332.3|190
1589233200000|2020-05-11 21:40:00|32461.4|32337.4|32464.6|32340.6|32471.5|32354.2|32447.5|32323.5|164
1589233500000|2020-05-11 21:45:00|32472.7|32348.7|32463.2|32339.2|32482.5|32358.5|32447.9|32323.9|192
1589233800000|2020-05-11 21:50:00|32465.4|32341.4|32467.2|32343.2|32479.9|32355.9|32451.3|32327.3|199
1589234100000|2020-05-11 21:55:00|32467.8|32343.8|32453.5|32329.5|32486.3|32362.3|32443.6|32319.6|153
1589234400000|2020-05-11 22:00:00|32453.9|32329.9|32435.7|32345.6|32458.7|32361.3|32421.8|32319.5|447
1589234700000|2020-05-11 22:05:00|32437.8|32345.5|32442.9|32347.9|32459.6|32361.9|32410|32327.7|289
1589235000000|2020-05-11 22:10:00|32434.7|32338.8|32435|32345.7|32458.7|32367.7|32409|32327|254
1589235300000|2020-05-11 22:15:00|32434|32335.8|32447.8|32342.6|32456.5|32366.2|32412|32335|284
1589235600000|2020-05-11 22:20:00|32454|32347.1|32450.1|32366.1|32470.1|32367.2|32414|32339.5|208
1589235900000|2020-05-11 22:25:00|32446.4|32365.3|32430.7|32352.6|32468.6|32370.5|32413|32323.1|149
1589236200000|2020-05-11 22:30:00|32437.6|32352.1|32450.7|32343.2|32462.2|32368.5|32425.6|32318|239
1589236500000|2020-05-11 22:35:00|32451.7|32345|32450.4|32337.4|32465.8|32373.2|32437|32322.9|1096
1589236800000|2020-05-11 22:40:00|32444.2|32341.5|32453.7|32356.8|32463.8|32387.5|32443.9|32332.3|1051
1589237100000|2020-05-11 22:45:00|32456|32358.7|32455.6|32360.2|32463.9|32376.5|32445.8|32347|1122
1589237400000|2020-05-11 22:50:00|32453|32355.8|32448.9|32346.6|32465.5|32382.9|32441.4|32341.5|1066
1589237700000|2020-05-11 22:55:00|32457.1|32363.7|32455.8|32360.5|32460.4|32372|32445|32344.4|1134
1589238000000|2020-05-11 23:00:00|32452.2|32328.2|32462|32338|32522.7|32398.7|32439|32328.2|467
1589238300000|2020-05-11 23:05:00|32462.1|32339.8|32447.3|32343.7|32464.7|32363.2|32440|32322|408
1589238600000|2020-05-11 23:10:00|32445.9|32349.5|32454.8|32336.1|32461.8|32374.4|32440.8|32329.4|409
1589238900000|2020-05-11 23:15:00|32450.2|32340.1|32445.6|32369.3|32455|32379.2|32432.9|32337|397
1589239200000|2020-05-11 23:20:00|32445.9|32366.3|32445.3|32359.4|32453.9|32379.9|32438.5|32352.1|467
1589239500000|2020-05-11 23:25:00|32443.3|32360.7|32440.7|32356.1|32459|32378.4|32437.5|32348|472
1589239800000|2020-05-11 23:30:00|32436.5|32357.4|32448.4|32367.5|32451|32379.2|32435.9|32351.9|613
1589240100000|2020-05-11 23:35:00|32448.3|32365.7|32437.7|32354.8|32450.2|32386.3|32433.5|32347.7|677
1589240400000|2020-05-11 23:40:00|32438.4|32354|32439.1|32358.7|32449.4|32376.7|32434.8|32352.1|355
1589240700000|2020-05-11 23:45:00|32442.7|32355.9|32436.7|32363.2|32451.8|32380.9|32433.5|32351.1|445
1589241000000|2020-05-11 23:50:00|32437.1|32363.4|32443.6|32377.1|32448.7|32388.4|32430.9|32357.9|649
1589241300000|2020-05-11 23:55:00|32443.3|32376.7|32434.7|32361.7|32450.1|32399.4|32433.6|32357.5|474
1589241600000|2020-05-12 00:00:00|32442.4|32366.4|32440.4|32365.1|32442.4|32387.4|32422.6|32347.4|1122
1589241900000|2020-05-12 00:05:00|32437.4|32369.8|32451.6|32376.4|32455.1|32395.6|32426.4|32354.2|1089
1589242200000|2020-05-12 00:10:00|32451.4|32375.3|32471.9|32412.1|32475.8|32422.4|32437|32366.9|1158
1589242500000|2020-05-12 00:15:00|32470.6|32413.3|32481.2|32431.2|32487.1|32434|32470.1|32410.1|843
1589242800000|2020-05-12 00:20:00|32481.4|32431.4|32490.6|32440.6|32491.9|32441.9|32480.6|32430.6|635
1589243100000|2020-05-12 00:25:00|32491.2|32441.2|32540.4|32468.9|32548|32485.7|32477.1|32436.6|657
1589243400000|2020-05-12 00:30:00|32540.5|32469|32530.5|32456.9|32555.8|32478.5|32517.3|32447.4|775
1589243700000|2020-05-12 00:35:00|32528.7|32457.5|32524.7|32456.1|32539.2|32464|32516.5|32446.4|729
1589244000000|2020-05-12 00:40:00|32524.8|32456.3|32533.3|32460.7|32545.9|32466.7|32513.6|32440.9|726
1589244300000|2020-05-12 00:45:00|32534.6|32461.7|32530.3|32460.4|32558.9|32470.4|32523.5|32450|681
1589244600000|2020-05-12 00:50:00|32530.4|32460.2|32526.2|32444.1|32546.7|32468.1|32517.7|32439.2|631
1589244900000|2020-05-12 00:55:00|32524.7|32443.6|32513|32447.3|32534.3|32456.3|32510.4|32435.5|668
1589245200000|2020-05-12 01:00:00|32513.2|32446.5|32524.5|32453.4|32560|32458.8|32506.9|32435.1|682
1589245500000|2020-05-12 01:05:00|32524.4|32453.5|32522.2|32442.5|32532.5|32459.7|32509.4|32432.1|599
1589245800000|2020-05-12 01:10:00|32522|32443.5|32517.4|32448.3|32535.7|32452.3|32503.1|32434.5|672
1589246100000|2020-05-12 01:15:00|32518.5|32448.5|32515.1|32441.9|32531.3|32452.7|32502|32434.6|576
1589246400000|2020-05-12 01:20:00|32514.2|32445.2|32509.1|32441.6|32522.4|32451.4|32504.4|32427.6|699
1589246700000|2020-05-12 01:25:00|32508.4|32443.1|32520.7|32452.6|32537|32453.9|32503.9|32432.6|811
1589247000000|2020-05-12 01:30:00|32520|32452.3|32509.8|32446.2|32544.5|32459.5|32502.6|32418.6|912
1589247300000|2020-05-12 01:35:00|32509.3|32445.8|32532.1|32460.4|32542.9|32463.9|32501.7|32434.4|562
1589247600000|2020-05-12 01:40:00|32531|32459.8|32533.3|32463.3|32546.2|32469.1|32519.2|32453.4|523
1589247900000|2020-05-12 01:45:00|32534|32462.8|32536.2|32468.4|32558.4|32471.9|32526.9|32461.9|525
1589248200000|2020-05-12 01:50:00|32529.3|32469.2|32515.8|32447.6|32542.3|32470.8|32513.5|32434.3|610
1589248500000|2020-05-12 01:55:00|32515.1|32444.7|32515.8|32449.1|32525.1|32454.9|32508.5|32442.1|509
1589248800000|2020-05-12 02:00:00|32515.9|32450|32516.2|32449.4|32525.8|32452.2|32506.9|32433.2|590
1589249100000|2020-05-12 02:05:00|32521.7|32451.2|32517.5|32444.1|32527.2|32454.5|32507.4|32439.6|519
1589249400000|2020-05-12 02:10:00|32514.1|32445.6|32505.9|32437.4|32524.3|32448.5|32499.1|32433.1|454
1589249700000|2020-05-12 02:15:00|32508.1|32437.1|32511.3|32442|32518|32448.3|32499.6|32434.4|459
1589250000000|2020-05-12 02:20:00|32511.8|32443.2|32513.2|32442.8|32516.5|32447.7|32503.5|32437.7|361
1589250300000|2020-05-12 02:25:00|32514.7|32443.3|32517.4|32439.8|32517.4|32447.6|32501.3|32436|349
1589250600000|2020-05-12 02:30:00|32520.9|32439.9|32520.2|32447.2|32539.3|32451.4|32509.7|32432.4|479
1589250900000|2020-05-12 02:35:00|32524.2|32447.7|32516.8|32446|32524.2|32450.5|32505.5|32439.5|448
1589251200000|2020-05-12 02:40:00|32516.4|32445.6|32510.9|32440.6|32531.5|32447.5|32500.9|32434.4|419
1589251500000|2020-05-12 02:45:00|32511.7|32441.5|32509.1|32439.1|32538|32448.6|32506.6|32433.7|535
1589251800000|2020-05-12 02:50:00|32511.6|32440.5|32493.9|32431.2|32517.7|32440.7|32493.7|32425.2|471
1589252100000|2020-05-12 02:55:00|32494.6|32431.7|32498.9|32428|32520.5|32436.2|32488|32422.8|543
1589252400000|2020-05-12 03:00:00|32498.6|32426.9|32497.7|32426.3|32512.9|32437.8|32492|32423.6|489
1589252700000|2020-05-12 03:05:00|32498.3|32427.5|32502.2|32429.6|32523.9|32440.7|32492.2|32424.1|549
1589253000000|2020-05-12 03:10:00|32503.9|32430.8|32504.1|32432.5|32516.2|32442.9|32491.2|32427.5|467
1589253300000|2020-05-12 03:15:00|32504.2|32434.5|32494|32425.9|32511.7|32439.8|32490.6|32423.3|445
1589253600000|2020-05-12 03:20:00|32497.8|32428.2|32497|32426.2|32502|32436.1|32490|32425.3|365
1589253900000|2020-05-12 03:25:00|32497.6|32426.7|32494|32427.5|32500.6|32435.6|32486.1|32421.4|419
1589254200000|2020-05-12 03:30:00|32495.6|32427.2|32499.1|32421.6|32506.7|32433.5|32463.8|32389.4|407
1589254500000|2020-05-12 03:35:00|32499.8|32424.3|32488.6|32428.6|32507.3|32429.5|32486.8|32418.3|418
1589254800000|2020-05-12 03:40:00|32490.6|32428.1|32484.1|32422.3|32495.1|32428.3|32476|32416.9|461
1589255100000|2020-05-12 03:45:00|32480.9|32422.5|32490.9|32417.8|32493.5|32424.6|32472.8|32409.9|388
1589255400000|2020-05-12 03:50:00|32484.7|32416|32481.2|32416.7|32485.3|32419.8|32474.4|32412.9|363
1589255700000|2020-05-12 03:55:00|32481.6|32414.8|32467.6|32408.4|32482.9|32418.3|32463|32405.5|376
1589256000000|2020-05-12 04:00:00|32469.2|32407.4|32468.7|32409.5|32482.7|32414.7|32462.7|32402.1|384
1589256300000|2020-05-12 04:05:00|32469.5|32411|32477.4|32414.1|32488.4|32418.4|32463.3|32406.5|424
1589256600000|2020-05-12 04:10:00|32478.3|32413.6|32463.9|32405|32480.8|32415.2|32463.9|32402.7|430
1589256900000|2020-05-12 04:15:00|32464.6|32404.7|32478.3|32411.3|32481.2|32414.9|32456.9|32397.3|514
1589257200000|2020-05-12 04:20:00|32478.5|32411.1|32476.1|32412.7|32484|32416.9|32465.1|32408.6|420
1589257500000|2020-05-12 04:25:00|32475.3|32416|32483.7|32420.7|32485.5|32422.9|32471.3|32409.7|412
1589257800000|2020-05-12 04:30:00|32483|32420.1|32480.6|32421.8|32485.4|32423.1|32473.2|32413.6|360
1589258100000|2020-05-12 04:35:00|32480.5|32421.7|32481.6|32422.8|32494.5|32427.9|32476.6|32419.8|367
1589258400000|2020-05-12 04:40:00|32481.1|32422.6|32484.9|32424.2|32490.7|32429.1|32478.3|32422.6|322
1589258700000|2020-05-12 04:45:00|32484.7|32426.2|32483.3|32422.3|32490.5|32427.5|32477.6|32420|299
1589259000000|2020-05-12 04:50:00|32484.1|32421.8|32478.1|32422.2|32488.7|32426.8|32474.4|32419.3|322
1589259300000|2020-05-12 04:55:00|32477.9|32422.3|32465.9|32404.9|32483.8|32423.8|32461.2|32399.8|434
1589259600000|2020-05-12 05:00:00|32464.5|32405.5|32454.8|32400.4|32481.9|32423.8|32450.8|32393.8|514
1589259900000|2020-05-12 05:05:00|32455.5|32400.6|32444|32394|32460.2|32403.6|32442.3|32388.4|432
1589260200000|2020-05-12 05:10:00|32445.9|32395.3|32434.2|32381.8|32451.7|32395.3|32430.8|32379.2|467
1589260500000|2020-05-12 05:15:00|32433.7|32382.8|32436.3|32377.7|32442.1|32385.7|32428.4|32373.4|374
1589260800000|2020-05-12 05:20:00|32436.6|32378.6|32412.9|32362.5|32439.1|32380.9|32410.3|32355.7|610
1589261100000|2020-05-12 05:25:00|32414|32361.7|32417.6|32366.2|32423.5|32368.1|32409.4|32356.7|406
1589261400000|2020-05-12 05:30:00|32417.2|32365.7|32419.2|32369.2|32437|32381.5|32414.5|32362.9|504
1589261700000|2020-05-12 05:35:00|32418.2|32368.2|32421.3|32370.8|32425.6|32372|32417.7|32364.4|356
1589262000000|2020-05-12 05:40:00|32420.7|32371|32417.2|32367.2|32425.4|32371.2|32417.1|32362.4|332
1589262300000|2020-05-12 05:45:00|32418.1|32368.1|32418.4|32368.4|32424.1|32370.4|32417.3|32365.2|296
1589262600000|2020-05-12 05:50:00|32418.3|32368.3|32424.1|32374.1|32431.7|32375.9|32416.6|32364.1|402
1589262900000|2020-05-12 05:55:00|32424.4|32374.4|32444.4|32388.9|32448|32389.6|32424.4|32373.5|544
1589263200000|2020-05-12 06:00:00|32442.3|32388.2|32460.4|32410.4|32462.9|32412.9|32424.5|32370.9|640
1589263500000|2020-05-12 06:05:00|32460.9|32410.9|32455|32405|32473|32423|32441.7|32386.6|557
1589263800000|2020-05-12 06:10:00|32455.1|32405.1|32464.7|32414.7|32466|32416|32452|32402|546
1589264100000|2020-05-12 06:15:00|32463.5|32413.5|32448.8|32398.8|32466.2|32416.2|32446.3|32396.3|510
1589264400000|2020-05-12 06:20:00|32449.1|32399.1|32405.4|32355.4|32453.5|32401.7|32388.4|32334.5|749
1589264700000|2020-05-12 06:25:00|32405.6|32355.6|32403.1|32353.1|32420.4|32370.4|32387|32337|670
1589265000000|2020-05-12 06:30:00|32402.4|32352.4|32404.5|32354.5|32413.2|32363.2|32393.6|32343.6|675
1589265300000|2020-05-12 06:35:00|32404.4|32354.4|32403.3|32353.3|32405.5|32368.4|32357.7|32337.7|701
1589265600000|2020-05-12 06:40:00|32403|32353|32392.7|32342.7|32405.9|32355.9|32386.4|32336.4|686
1589265900000|2020-05-12 06:45:00|32392.3|32342.3|32398.2|32348.2|32404|32354|32389.6|32339.6|603
1589266200000|2020-05-12 06:50:00|32398.3|32348.3|32404.7|32354.7|32405.5|32368.3|32385.7|32341.1|644
1589266500000|2020-05-12 06:55:00|32404.8|32354.8|32424.9|32374.9|32447.3|32411.4|32394.5|32344.5|751
1589266800000|2020-05-12 07:00:00|32424.4|32374.4|32386.7|32366.7|32432.8|32385.5|32382|32356.6|809
1589267100000|2020-05-12 07:05:00|32386|32366|32396.1|32376.1|32400.2|32380.2|32377.7|32345.2|763
1589267400000|2020-05-12 07:10:00|32397.1|32377.1|32394.7|32374.7|32401.9|32381.9|32389.1|32369.1|536
1589267700000|2020-05-12 07:15:00|32394.8|32374.8|32411.9|32391.9|32415.1|32395.1|32393.4|32373.4|641
1589268000000|2020-05-12 07:20:00|32412.3|32392.3|32377.1|32357.1|32416.2|32396.2|32371.6|32339.4|743
1589268300000|2020-05-12 07:25:00|32376.8|32356.8|32394.1|32374.1|32418.4|32378|32376.1|32350.7|740
1589268600000|2020-05-12 07:30:00|32394.3|32374.3|32401|32381|32418|32387.9|32393.2|32368|616
1589268900000|2020-05-12 07:35:00|32400.5|32380.5|32430.6|32410.6|32436.5|32416.5|32397.2|32377.2|590
1589269200000|2020-05-12 07:40:00|32430.2|32410.2|32438.5|32418.5|32439.8|32419.8|32421.6|32401.6|633
1589269500000|2020-05-12 07:45:00|32438.6|32418.6|32432.2|32412.2|32448.8|32426.3|32428.8|32395.1|653
1589269800000|2020-05-12 07:50:00|32432.6|32412.6|32415.2|32395.2|32432.8|32412.8|32409.3|32389.3|692
1589270100000|2020-05-12 07:55:00|32414.3|32394.3|32418.1|32398.1|32422|32402|32404|32384|736
1589270400000|2020-05-12 08:00:00|32416.1|32396.1|32400.2|32380.2|32420.9|32400.9|32398.4|32378.4|618
1589270700000|2020-05-12 08:05:00|32401.4|32381.4|32410|32390|32418.4|32398.4|32394.1|32374.1|626
1589271000000|2020-05-12 08:10:00|32409.8|32389.8|32408.5|32388.5|32422.7|32402.7|32406.3|32386.3|637
1589271300000|2020-05-12 08:15:00|32408.7|32388.7|32407.7|32387.7|32412.1|32392.1|32402.1|32382.1|535
1589271600000|2020-05-12 08:20:00|32407.9|32387.9|32412.9|32392.9|32413|32393|32394.1|32374.1|561
1589271900000|2020-05-12 08:25:00|32412.8|32392.8|32409.7|32389.7|32418.3|32398.3|32404.4|32384.4|564
1589272200000|2020-05-12 08:30:00|32408.4|32388.4|32410.7|32390.7|32416.2|32396.2|32403.9|32383.9|619
1589272500000|2020-05-12 08:35:00|32410.3|32390.3|32410.5|32390.5|32418.7|32398.7|32407|32387|600
1589272800000|2020-05-12 08:40:00|32410|32390|32417.5|32397.5|32417.8|32397.8|32403.2|32383.2|587
1589273100000|2020-05-12 08:45:00|32416.8|32396.8|32416.7|32396.7|32426|32406|32411.1|32391.1|629
1589273400000|2020-05-12 08:50:00|32416.8|32396.8|32410.2|32390.2|32425.8|32405.8|32410.2|32390.2|576
1589273700000|2020-05-12 08:55:00|32409.8|32389.8|32421.5|32401.5|32423.3|32403.3|32400.8|32380.8|628
1589274000000|2020-05-12 09:00:00|32421.6|32401.6|32446.7|32426.7|32507.8|32455.6|32412.1|32392.1|742
1589274300000|2020-05-12 09:05:00|32444.2|32424.2|32439.9|32419.9|32447.8|32427.8|32426.3|32406.3|737
1589274600000|2020-05-12 09:10:00|32440.1|32420.1|32450.4|32430.4|32457.6|32437.6|32437.7|32417.7|574
1589274900000|2020-05-12 09:15:00|32452.9|32432.9|32439.7|32419.7|32457.3|32437.3|32438|32418|565
1589275200000|2020-05-12 09:20:00|32440|32420|32428.3|32408.3|32442.2|32422.2|32427.5|32407.5|531
1589275500000|2020-05-12 09:25:00|32428.7|32408.7|32424.3|32404.3|32431.6|32411.6|32417.5|32397.5|565
1589275800000|2020-05-12 09:30:00|32424.2|32404.2|32442.7|32422.7|32446.5|32426.5|32419|32399|569
1589276100000|2020-05-12 09:35:00|32443.3|32423.3|32434.3|32414.3|32446.3|32426.3|32431.2|32411.2|534
1589276400000|2020-05-12 09:40:00|32434.4|32414.4|32428|32408|32434.5|32414.5|32419.9|32399.9|579
1589276700000|2020-05-12 09:45:00|32428.1|32408.1|32434.3|32414.3|32442.3|32422.3|32426|32406|555
1589277000000|2020-05-12 09:50:00|32434.1|32414.1|32414.6|32394.6|32437.1|32417.1|32412.6|32392.6|626
1589277300000|2020-05-12 09:55:00|32414.7|32394.7|32394.8|32374.8|32417.1|32397.1|32381.2|32361.2|728
1589277600000|2020-05-12 10:00:00|32394|32374|32397.8|32377.8|32398|32378|32387.3|32367.3|469
1589277900000|2020-05-12 10:05:00|32397.7|32377.7|32410.3|32390.3|32411.4|32391.4|32395.9|32375.9|579
1589278200000|2020-05-12 10:10:00|32410.4|32390.4|32411.6|32391.6|32413.7|32393.7|32404|32384|532
1589278500000|2020-05-12 10:15:00|32411.9|32391.9|32387.4|32367.4|32412.2|32392.2|32387.4|32367.4|599
1589278800000|2020-05-12 10:20:00|32387.2|32367.2|32381.9|32361.9|32389.7|32369.7|32377.2|32357.2|589
1589279100000|2020-05-12 10:25:00|32381.5|32361.5|32364.4|32344.4|32382.4|32362.4|32350|32330|730
1589279400000|2020-05-12 10:30:00|32364.1|32344.1|32372|32352|32377.4|32357.4|32353|32333|639
1589279700000|2020-05-12 10:35:00|32371.5|32351.5|32380.4|32360.4|32380.7|32360.7|32369.2|32349.2|482
1589280000000|2020-05-12 10:40:00|32380.1|32360.1|32382.9|32362.9|32390.2|32370.2|32374.7|32354.7|483
1589280300000|2020-05-12 10:45:00|32382.8|32362.8|32377.8|32357.8|32393.9|32373.9|32373|32353|469
1589280600000|2020-05-12 10:50:00|32378|32358|32368.3|32348.3|32381.5|32361.5|32365.4|32345.4|452
1589280900000|2020-05-12 10:55:00|32369.3|32349.3|32357.6|32337.6|32369.6|32349.6|32354.1|32334.1|569
1589281200000|2020-05-12 11:00:00|32357.5|32337.5|32350.2|32330.2|32361.2|32341.2|32348.1|32328.1|637
1589281500000|2020-05-12 11:05:00|32351.6|32331.6|32355.3|32335.3|32356.8|32336.8|32330|32310|607
1589281800000|2020-05-12 11:10:00|32355.4|32335.4|32367.5|32347.5|32371.7|32351.7|32344.5|32324.5|675
1589282100000|2020-05-12 11:15:00|32367.4|32347.4|32366.7|32346.7|32373.3|32353.3|32357.3|32337.3|707
1589282400000|2020-05-12 11:20:00|32366.4|32346.4|32360.1|32340.1|32366.4|32346.4|32341.5|32321.5|692
1589282700000|2020-05-12 11:25:00|32360.2|32340.2|32360.4|32340.4|32367.7|32347.7|32345.8|32325.8|658
1589283000000|2020-05-12 11:30:00|32359.6|32339.6|32366.1|32346.1|32377.4|32357.4|32357.7|32337.7|686
1589283300000|2020-05-12 11:35:00|32365.7|32345.7|32347.7|32327.7|32371.9|32351.9|32347.7|32327.7|633
1589283600000|2020-05-12 11:40:00|32347.6|32327.6|32356.1|32336.1|32378.8|32358.8|32347.6|32327.6|743
1589283900000|2020-05-12 11:45:00|32355.6|32335.6|32350.4|32330.4|32355.6|32335.6|32337.6|32317.6|822
1589284200000|2020-05-12 11:50:00|32348.8|32328.8|32342.6|32322.6|32354.2|32334.2|32340|32320|737
1589284500000|2020-05-12 11:55:00|32342.3|32322.3|32317.4|32297.4|32347.6|32327.6|32317.4|32297.4|758
1589284800000|2020-05-12 12:00:00|32317.9|32297.9|32347.3|32327.3|32347.4|32327.4|32315|32295|700
1589285100000|2020-05-12 12:05:00|32348|32328|32350.2|32330.2|32380.4|32360.4|32340.5|32320.5|745
1589285400000|2020-05-12 12:10:00|32349.8|32329.8|32317|32297|32362.3|32342.3|32290.9|32270.9|815
1589285700000|2020-05-12 12:15:00|32317.1|32297.1|32302.5|32282.5|32321.2|32301.2|32297.1|32277.1|789
1589286000000|2020-05-12 12:20:00|32302.2|32282.2|32304.9|32284.9|32306.9|32286.9|32298.1|32278.1|850
1589286300000|2020-05-12 12:25:00|32305.2|32285.2|32326.6|32276.6|32326.7|32293.8|32297.2|32271.3|715
1589286600000|2020-05-12 12:30:00|32329.5|32277.6|32294.9|32274.9|32329.8|32293.1|32288.4|32268.4|832
1589286900000|2020-05-12 12:35:00|32295.6|32275.6|32332.7|32312.7|32338.2|32318.2|32286.7|32266.7|793
1589287200000|2020-05-12 12:40:00|32332.9|32312.9|32295.1|32275.1|32334|32314|32282.8|32262.8|854
1589287500000|2020-05-12 12:45:00|32295|32275|32288.4|32268.4|32306.2|32286.2|32285.8|32265.8|716
1589287800000|2020-05-12 12:50:00|32288.7|32268.7|32288.9|32268.9|32295.1|32275.1|32280.9|32260.9|688
1589288100000|2020-05-12 12:55:00|32288.8|32268.8|32294.7|32274.7|32304.7|32284.7|32287.9|32267.9|774
1589288400000|2020-05-12 13:00:00|32294.4|32274.4|32289|32269|32301.7|32281.7|32285.4|32265.4|822
1589288700000|2020-05-12 13:05:00|32288.4|32268.4|32295.3|32275.3|32300.6|32280.6|32279.6|32259.6|815
1589289000000|2020-05-12 13:10:00|32295.6|32275.6|32221.4|32201.4|32295.6|32275.6|32219.5|32199.5|887
1589289300000|2020-05-12 13:15:00|32227|32207|32260.7|32240.7|32261.6|32241.6|32218.2|32198.2|835
1589289600000|2020-05-12 13:20:00|32260.3|32240.3|32250.5|32230.5|32267.5|32247.5|32248.8|32228.8|686
1589289900000|2020-05-12 13:25:00|32250.4|32230.4|32257|32237|32268.2|32248.2|32245.9|32225.9|787
1589290200000|2020-05-12 13:30:00|32257.8|32237.8|32262.7|32242.7|32266.3|32246.3|32248.3|32228.3|834
1589290500000|2020-05-12 13:35:00|32263.7|32243.7|32272.2|32252.2|32277.4|32257.4|32254.2|32234.2|709
1589290800000|2020-05-12 13:40:00|32273.5|32253.5|32283.5|32263.5|32285.7|32265.7|32261.8|32241.8|782
1589291100000|2020-05-12 13:45:00|32283.9|32263.9|32282.8|32262.8|32296.6|32276.6|32276|32256|828
1589291400000|2020-05-12 13:50:00|32283.1|32263.1|32265.1|32245.1|32284.6|32264.6|32260.9|32240.9|815
1589291700000|2020-05-12 13:55:00|32265.3|32245.3|32244.3|32224.3|32265.3|32245.3|32235.9|32215.9|896
1589292000000|2020-05-12 14:00:00|32244.6|32224.6|32247.8|32227.8|32273.3|32253.3|32241.4|32221.4|920
1589292300000|2020-05-12 14:05:00|32248.2|32228.2|32299.1|32279.1|32309.6|32289.6|32245.4|32225.4|946
1589292600000|2020-05-12 14:10:00|32300.5|32280.5|32299.4|32279.4|32308.5|32288.5|32293|32273|915
1589292900000|2020-05-12 14:15:00|32299.3|32279.3|32292.2|32272.2|32300.5|32280.5|32285|32265|804
1589293200000|2020-05-12 14:20:00|32291.8|32271.8|32302.7|32282.7|32315.7|32295.7|32289.1|32269.1|786
1589293500000|2020-05-12 14:25:00|32302.9|32282.9|32314|32294|32314.2|32294.2|32298|32278|689
1589293800000|2020-05-12 14:30:00|32314.2|32294.2|32304.8|32284.8|32315.2|32295.2|32301.6|32281.6|851
1589294100000|2020-05-12 14:35:00|32305.4|32285.4|32282.5|32262.5|32306.2|32286.2|32273|32253|947
1589294400000|2020-05-12 14:40:00|32282.9|32262.9|32275.3|32255.3|32286.9|32266.9|32267.4|32247.4|862
1589294700000|2020-05-12 14:45:00|32274.5|32254.5|32273.3|32253.3|32287.9|32267.9|32268.1|32248.1|891
1589295000000|2020-05-12 14:50:00|32273.2|32253.2|32283.1|32263.1|32311.1|32291.1|32272|32252|810
1589295300000|2020-05-12 14:55:00|32282|32262|32274.1|32254.1|32300.4|32280.4|32263.8|32243.8|933
1589295600000|2020-05-12 15:00:00|32273.3|32253.3|32280.5|32260.5|32291.8|32271.8|32267.6|32247.6|1012
1589295900000|2020-05-12 15:05:00|32280.4|32260.4|32280.1|32260.1|32290.7|32270.7|32276.6|32256.6|963
1589296200000|2020-05-12 15:10:00|32280.4|32260.4|32270.2|32250.2|32287.2|32267.2|32261.5|32241.5|918
1589296500000|2020-05-12 15:15:00|32270.6|32250.6|32286.9|32266.9|32289.8|32269.8|32268.6|32248.6|895
1589296800000|2020-05-12 15:20:00|32286.8|32266.8|32288|32268|32298.2|32278.2|32285.2|32265.2|851
1589297100000|2020-05-12 15:25:00|32290.7|32270.7|32281.2|32261.2|32292.5|32272.5|32277|32257|891
1589297400000|2020-05-12 15:30:00|32280.9|32260.9|32284.3|32264.3|32285.9|32265.9|32275.1|32255.1|870
1589297700000|2020-05-12 15:35:00|32284.4|32264.4|32290.2|32270.2|32291.2|32271.2|32277.9|32257.9|864
1589298000000|2020-05-12 15:40:00|32290|32270|32274.1|32254.1|32292.4|32272.4|32274.1|32254.1|840
1589298300000|2020-05-12 15:45:00|32273.9|32253.9|32266.6|32246.6|32275|32255|32262|32242|592
1589298600000|2020-05-12 15:50:00|32266.4|32246.4|32289.8|32269.8|32290.2|32270.2|32265.3|32245.3|595
1589298900000|2020-05-12 15:55:00|32289.5|32269.5|32302.3|32282.3|32304.6|32284.6|32286|32266|729
1589299200000|2020-05-12 16:00:00|32302.1|32282.1|32296.8|32276.8|32302.6|32282.6|32292.4|32272.4|610
1589299500000|2020-05-12 16:05:00|32296.7|32276.7|32314.5|32294.5|32314.5|32294.5|32294|32274|607
1589299800000|2020-05-12 16:10:00|32314.3|32294.3|32308|32288|32316.8|32296.8|32305.8|32285.8|636
1589300100000|2020-05-12 16:15:00|32308.2|32288.2|32314.2|32294.2|32321.8|32301.8|32305.9|32285.9|583
1589300400000|2020-05-12 16:20:00|32313.1|32293.1|32317.3|32297.3|32319.4|32299.4|32301.6|32281.6|638
1589300700000|2020-05-12 16:25:00|32317.2|32297.2|32323.4|32303.4|32325.7|32305.7|32314.2|32294.2|474
1589301000000|2020-05-12 16:30:00|32323.8|32303.8|32330.8|32310.8|32333.6|32313.6|32310.3|32290.3|635
1589301300000|2020-05-12 16:35:00|32331.2|32311.2|32334.6|32314.6|32337.1|32317.1|32323.2|32303.2|835
1589301600000|2020-05-12 16:40:00|32334.7|32314.7|32334.3|32314.3|32342.6|32322.6|32330.8|32310.8|821
1589301900000|2020-05-12 16:45:00|32336|32316|32325.3|32305.3|32337.1|32317.1|32321.8|32301.8|913
1589302200000|2020-05-12 16:50:00|32327.7|32307.7|32351.5|32301.5|32355.8|32309.3|32322.2|32286.9|903
1589302500000|2020-05-12 16:55:00|32351.7|32301.7|32347.6|32297.6|32352.5|32302.5|32337.4|32287.4|889
1589302800000|2020-05-12 17:00:00|32347.2|32297.2|32336.5|32286.5|32347.3|32297.3|32335.9|32285.9|899
1589303100000|2020-05-12 17:05:00|32336.9|32286.9|32341.5|32291.5|32347.2|32297.2|32333.7|32283.7|782
1589303400000|2020-05-12 17:10:00|32341.8|32291.8|32342|32292|32344.7|32294.7|32331.5|32281.5|789
1589303700000|2020-05-12 17:15:00|32341.7|32291.7|32341.7|32291.7|32343.2|32293.2|32329.1|32279.1|856
1589304000000|2020-05-12 17:20:00|32339.3|32289.3|32345|32295|32348.6|32298.6|32336.7|32286.7|918
1589304300000|2020-05-12 17:25:00|32346.9|32296.9|32352.6|32302.6|32358.4|32319.5|32335.6|32294.5|728
1589304600000|2020-05-12 17:30:00|32352.2|32302.2|32327.1|32307.1|32355.8|32319.7|32326.5|32288.8|548
1589304900000|2020-05-12 17:35:00|32327.2|32307.2|32330.2|32280.2|32345|32307.5|32318.3|32278.5|720
1589305200000|2020-05-12 17:40:00|32329.9|32279.9|32329.4|32279.4|32339|32289|32325.9|32275.9|852
1589305500000|2020-05-12 17:45:00|32330.6|32280.6|32335.4|32285.4|32343.8|32293.8|32326.6|32276.6|893
1589305800000|2020-05-12 17:50:00|32335.2|32285.2|32338.4|32288.4|32342.8|32292.8|32331.8|32281.8|842
1589306100000|2020-05-12 17:55:00|32338.2|32288.2|32351.5|32301.5|32351.5|32301.5|32333.9|32283.9|919
1589306400000|2020-05-12 18:00:00|32351.9|32301.9|32348.8|32298.8|32358.1|32319|32339|32295.3|642
1589306700000|2020-05-12 18:05:00|32347.5|32297.5|32352.2|32302.2|32354.9|32304.9|32346.5|32296.5|858
1589307000000|2020-05-12 18:10:00|32352.1|32302.1|32347.8|32297.8|32352.3|32310.8|32329.5|32287.6|547
1589307300000|2020-05-12 18:15:00|32348.2|32298.2|32348.2|32298.2|32351.9|32312.8|32332.2|32289.6|514
1589307600000|2020-05-12 18:20:00|32347.9|32297.9|32349.1|32299.1|32352.6|32314.5|32329.8|32291.2|455
1589307900000|2020-05-12 18:25:00|32349.6|32299.6|32347.6|32297.6|32352.3|32311|32330|32293.3|437
1589308200000|2020-05-12 18:30:00|32347.2|32297.2|32341.6|32291.6|32349.6|32307.7|32327.7|32285|578
1589308500000|2020-05-12 18:35:00|32340.2|32290.2|32330.7|32280.7|32341.7|32291.7|32323.3|32273.3|838
1589308800000|2020-05-12 18:40:00|32331.5|32281.5|32335.7|32285.7|32347.5|32297.5|32328.3|32278.3|836
1589309100000|2020-05-12 18:45:00|32335.2|32285.2|32340.2|32290.2|32341.6|32291.6|32333.8|32283.8|750
1589309400000|2020-05-12 18:50:00|32338.8|32288.8|32343.1|32293.1|32346.9|32296.9|32334.6|32284.6|671
1589309700000|2020-05-12 18:55:00|32344.6|32294.6|32345.1|32295.1|32347.3|32297.3|32331.7|32281.7|718
1589310000000|2020-05-12 19:00:00|32345|32295|32346.7|32296.7|32348.4|32298.4|32341.3|32291.3|538
1589310300000|2020-05-12 19:05:00|32346.5|32296.5|32346|32296|32350.8|32300.8|32341.5|32291.5|449
1589310600000|2020-05-12 19:10:00|32345.4|32295.4|32338.5|32288.5|32348.1|32298.1|32337|32287|491
1589310900000|2020-05-12 19:15:00|32338.1|32288.1|32342.8|32292.8|32343|32293|32334.8|32284.8|545
1589311200000|2020-05-12 19:20:00|32343.1|32293.1|32347.2|32297.2|32350.3|32309.7|32329.5|32290.9|537
1589311500000|2020-05-12 19:25:00|32347.1|32297.1|32346|32296|32347.1|32303.7|32320.2|32286.8|595
1589311800000|2020-05-12 19:30:00|32346.2|32296.2|32337.7|32287.7|32348.6|32298.6|32335.6|32285.6|613
1589312100000|2020-05-12 19:35:00|32337.4|32287.4|32345.4|32295.4|32347.8|32310.7|32325.6|32285.6|608
1589312400000|2020-05-12 19:40:00|32345.2|32295.2|32385.6|32335.6|32391.1|32348.2|32342.5|32292.5|526
1589312700000|2020-05-12 19:45:00|32385.2|32335.2|32399.4|32349.4|32400.4|32350.4|32383.1|32333.1|651
1589313000000|2020-05-12 19:50:00|32398.9|32348.9|32473.4|32384.2|32473.4|32384.2|32390.8|32340.8|739
1589313300000|2020-05-12 19:55:00|32461.4|32387.7|32427.3|32377.3|32523.2|32430.6|32410.3|32371|828
1589313600000|2020-05-12 20:00:00|32427.5|32377.5|32389.2|32339.2|32427.5|32377.5|32386.5|32336.5|844
1589313900000|2020-05-12 20:05:00|32389.4|32339.4|32395.7|32345.7|32400.2|32349.2|32389|32339|879
1589314200000|2020-05-12 20:10:00|32395.3|32345.3|32397.3|32347.3|32403.4|32353.4|32392.1|32341.9|897
1589314500000|2020-05-12 20:15:00|32396.8|32346.8|32393.6|32343.6|32415.5|32365.5|32391.4|32341.4|936
1589314800000|2020-05-12 20:20:00|32394.8|32344.8|32391.7|32341.7|32418.3|32368.3|32389.2|32339.2|619
1589315100000|2020-05-12 20:25:00|32391.5|32341.5|32395.2|32345.2|32397.6|32347.6|32388.6|32338.6|672
1589315400000|2020-05-12 20:30:00|32397.5|32347.5|32411.9|32361.9|32424.8|32373.1|32394.3|32344.3|545
1589315700000|2020-05-12 20:35:00|32412.2|32362.2|32414.3|32361.5|32423.6|32371.6|32401.8|32351.8|862
1589316000000|2020-05-12 20:40:00|32412.5|32362.5|32411.3|32361.3|32424.4|32374.4|32407|32357|511
1589316300000|2020-05-12 20:45:00|32412.3|32362.3|32415.8|32353.6|32426|32368.9|32408.2|32348.3|991
1589316600000|2020-05-12 20:50:00|32418.4|32351.1|32409.7|32359.5|32423.2|32366.3|32398|32339.6|973
1589316900000|2020-05-12 20:55:00|32406.8|32353.9|32424.9|32362.1|32440.9|32372.5|32406.8|32345.6|578
1589317200000|2020-05-12 21:00:00|32433.5|32350.4|32446.2|32333.7|32446.3|32360.2|32415.2|32324|92
1589317500000|2020-05-12 21:05:00|32446.3|32322.7|32454.3|32331|32528.2|32404.2|32424.1|32317.5|157
1589317800000|2020-05-12 21:10:00|32454.7|32330.7|32440.6|32325.7|32483.1|32359.1|32430|32318.8|199
1589318100000|2020-05-12 21:15:00|32459.5|32337.9|32431.2|32330.9|32479.7|32355.7|32426.6|32321.3|252
1589318400000|2020-05-12 21:20:00|32432.1|32330|32430.4|32334.6|32449.5|32371.2|32424.1|32320.3|156
1589318700000|2020-05-12 21:25:00|32434.9|32331.8|32431.8|32337.3|32449.6|32362.8|32424.1|32319.4|133
1589319000000|2020-05-12 21:30:00|32435.8|32328|32431.8|32327.1|32451.7|32362.7|32424.1|32321.2|197
1589319300000|2020-05-12 21:35:00|32432.3|32341.5|32431|32325.8|32462.9|32361.3|32424.1|32322.7|170
1589319600000|2020-05-12 21:40:00|32433.4|32325.9|32431.9|32332|32462.5|32351.5|32426.9|32322.7|222
1589319900000|2020-05-12 21:45:00|32436.6|32363.2|32438|32332|32465|32363.2|32427.9|32328.2|173
1589320200000|2020-05-12 21:50:00|32442|32340|32433.9|32331|32464|32364.6|32424.1|32327.9|142
1589320500000|2020-05-12 21:55:00|32435|32356|32441.5|32319.8|32452.9|32356|32427.8|32317.7|201
1589320800000|2020-05-12 22:00:00|32443.8|32324.4|32463.5|32339.5|32472.6|32348.6|32425.7|32313.2|421
1589321100000|2020-05-12 22:05:00|32463.1|32339.1|32462.6|32338.6|32476.7|32352.7|32456.1|32332.1|297
1589321400000|2020-05-12 22:10:00|32462.3|32338.3|32461|32337|32471|32347|32456|32332|358
1589321700000|2020-05-12 22:15:00|32460.1|32336.1|32461|32337|32472.4|32348.4|32455.1|32331.1|312
1589322000000|2020-05-12 22:20:00|32460.9|32336.9|32456.8|32332.8|32463.5|32339.5|32455.6|32331.6|273
1589322300000|2020-05-12 22:25:00|32459.5|32335.5|32458.4|32334.4|32465.2|32341.2|32456.4|32332.4|381
1589322600000|2020-05-12 22:30:00|32458.6|32334.6|32459.9|32335.9|32466.1|32342.1|32455.9|32331.9|311
1589322900000|2020-05-12 22:35:00|32459.5|32335.5|32458.1|32334.1|32463.8|32339.8|32455.5|32331.5|346
1589323200000|2020-05-12 22:40:00|32458.6|32334.6|32457.2|32333.2|32461.4|32337.4|32456|32332|262
1589323500000|2020-05-12 22:45:00|32457.4|32333.4|32456.5|32332.5|32462.4|32338.4|32455.6|32331.6|281
1589323800000|2020-05-12 22:50:00|32457.2|32333.2|32457.5|32333.5|32464.6|32340.6|32455.5|32331.5|226
1589324100000|2020-05-12 22:55:00|32457.8|32333.8|32456|32332|32461.8|32337.8|32454.6|32330.6|294
1589324400000|2020-05-12 23:00:00|32456.7|32332.7|32455.8|32331.8|32466.9|32342.9|32450.4|32328.8|404
1589324700000|2020-05-12 23:05:00|32457.6|32333.6|32452.2|32328.2|32466.8|32342.8|32445.6|32326.8|290
1589325000000|2020-05-12 23:10:00|32452.4|32328.4|32457|32333|32463.3|32339.3|32435.6|32322.2|255
1589325300000|2020-05-12 23:15:00|32451.9|32327.9|32453.5|32329.5|32459.8|32335.8|32440|32323.2|332
1589325600000|2020-05-12 23:20:00|32452.7|32328.7|32455.8|32331.8|32468.5|32344.5|32425.7|32325.5|291
1589325900000|2020-05-12 23:25:00|32437.2|32333.1|32459|32335|32465.1|32341.9|32425.7|32328.4|313
1589326200000|2020-05-12 23:30:00|32458|32334|32457.2|32333.2|32462.3|32341.9|32433|32328.9|316
1589326500000|2020-05-12 23:35:00|32456.9|32332.9|32454.4|32340.4|32465.3|32341.5|32429.6|32328.1|286
1589326800000|2020-05-12 23:40:00|32453.4|32339.6|32457.7|32340.1|32466.1|32342.4|32427|32331.4|257
1589327100000|2020-05-12 23:45:00|32459|32337.6|32458.3|32335.2|32466.9|32342.9|32431.6|32329.4|278
1589327400000|2020-05-12 23:50:00|32459.4|32335.4|32462.8|32338.8|32465.5|32344.5|32435.9|32331.9|293
1589327700000|2020-05-12 23:55:00|32461.4|32338.4|32474.2|32350.2|32479.8|32355.8|32432.4|32329.2|449
1589328000000|2020-05-13 00:00:00|32478.7|32354.7|32477|32400.2|32496.9|32408.3|32466|32342|871
1589328300000|2020-05-13 00:05:00|32476.7|32400.4|32480.7|32402.2|32482.4|32410.4|32463.5|32358.3|518
1589328600000|2020-05-13 00:10:00|32479.7|32401.7|32474.6|32411|32487.9|32417.6|32468.1|32400.2|450
1589328900000|2020-05-13 00:15:00|32473.1|32418|32483|32416.3|32489.3|32423.8|32470.3|32408.4|435
1589329200000|2020-05-13 00:20:00|32482|32415.8|32456.8|32394.8|32483.7|32418.1|32450.7|32391.9|490
1589329500000|2020-05-13 00:25:00|32457.1|32394.9|32460.2|32395.5|32466.9|32403.2|32451.9|32391.5|369
1589329800000|2020-05-13 00:30:00|32458.6|32395.8|32454.5|32392.3|32463.4|32398.4|32444.8|32390.9|436
1589330100000|2020-05-13 00:35:00|32449.4|32394.3|32455.2|32395.2|32461.4|32403.6|32445.1|32390.5|378
1589330400000|2020-05-13 00:40:00|32456.2|32395.1|32469.2|32396.3|32481|32405.7|32444|32381|474
1589330700000|2020-05-13 00:45:00|32469.3|32393.9|32426.8|32354.4|32475.4|32399.5|32421.5|32347.7|590
1589331000000|2020-05-13 00:50:00|32429.7|32354.3|32433.8|32361.7|32442.1|32366.1|32422.2|32353.7|550
1589331300000|2020-05-13 00:55:00|32431.2|32361.8|32434.2|32371.1|32443.6|32375.2|32427.1|32361.8|520
1589331600000|2020-05-13 01:00:00|32435.8|32369.6|32428.2|32362.4|32440.9|32373.3|32420.7|32360.1|506
1589331900000|2020-05-13 01:05:00|32428.6|32362.3|32434.9|32363.3|32437.6|32372.7|32421.5|32355|460
1589332200000|2020-05-13 01:10:00|32432.9|32373.1|32435.5|32368.5|32442.2|32373.1|32425.8|32362.1|414
1589332500000|2020-05-13 01:15:00|32435.6|32368.6|32443.4|32372.3|32447.8|32383|32431.2|32364.9|404
1589332800000|2020-05-13 01:20:00|32447|32372.7|32440.3|32371.4|32450.2|32380.1|32428|32364.9|482
1589333100000|2020-05-13 01:25:00|32439.4|32378.5|32441.3|32371.5|32443.7|32384.4|32425.7|32367.8|528
1589333400000|2020-05-13 01:30:00|32440.6|32371.9|32435.4|32368.9|32443.6|32379.5|32427.1|32362.1|480
1589333700000|2020-05-13 01:35:00|32435.9|32368.6|32409.2|32322.8|32444.9|32381.2|32407.3|32322.8|402
1589334000000|2020-05-13 01:40:00|32412.6|32321.4|32396.8|32342.2|32414.5|32343.4|32377.3|32312.9|553
1589334300000|2020-05-13 01:45:00|32396.9|32342|32386.2|32336.2|32411.3|32352.4|32383.3|32331.6|454
1589334600000|2020-05-13 01:50:00|32385.6|32335.5|32377.1|32327.1|32399.3|32337.4|32373.2|32314.3|438
1589334900000|2020-05-13 01:55:00|32377.2|32327.2|32375.2|32322.8|32385.4|32329.3|32372.8|32313.8|343
1589335200000|2020-05-13 02:00:00|32376.2|32325.9|32385.6|32334|32391.2|32339.1|32371.3|32315.6|759
1589335500000|2020-05-13 02:05:00|32388.5|32338.5|32385.9|32335.9|32391.5|32339.9|32379.8|32329.5|609
1589335800000|2020-05-13 02:10:00|32386.3|32336.3|32380.7|32330.7|32397.4|32346.8|32379.3|32321.7|552
1589336100000|2020-05-13 02:15:00|32381.2|32329.3|32381.2|32331.2|32385.9|32333.2|32377.3|32324.1|502
1589336400000|2020-05-13 02:20:00|32381.5|32331.5|32381.6|32331.6|32385.8|32332.5|32378|32324.3|438
1589336700000|2020-05-13 02:25:00|32385.2|32326.9|32383.3|32331.3|32388.3|32334.2|32378.5|32322.7|414
1589337000000|2020-05-13 02:30:00|32382.4|32332.4|32383.8|32333.8|32391.8|32336.7|32381.6|32326.3|458
1589337300000|2020-05-13 02:35:00|32383.9|32333.9|32383.9|32333.9|32388.5|32337.9|32380.9|32328.5|361
1589337600000|2020-05-13 02:40:00|32383.5|32333.5|32379.6|32329.6|32388.2|32336.1|32374.9|32322.3|439
1589337900000|2020-05-13 02:45:00|32379.5|32329.5|32415.6|32339.3|32436.2|32347.2|32378.6|32325.6|452
1589338200000|2020-05-13 02:50:00|32414.7|32338|32416.4|32338.1|32427.7|32350.4|32409.1|32333.8|473
1589338500000|2020-05-13 02:55:00|32416.7|32338.2|32417.4|32340.2|32439.3|32354.2|32408.2|32334.5|473
1589338800000|2020-05-13 03:00:00|32417.9|32340.7|32403.1|32335.8|32422.3|32354|32400.9|32330.3|436
1589339100000|2020-05-13 03:05:00|32403.3|32335.7|32402.2|32331.6|32413|32344.5|32396.9|32325.3|352
1589339400000|2020-05-13 03:10:00|32403|32330.8|32404.8|32338.3|32413.1|32346.8|32395|32328.1|380
1589339700000|2020-05-13 03:15:00|32404.9|32338.2|32409.2|32342.5|32411.7|32343.6|32396|32323.6|366
1589340000000|2020-05-13 03:20:00|32410.4|32340.1|32408.1|32346.5|32418.9|32352.8|32407|32333.5|449
1589340300000|2020-05-13 03:25:00|32414.3|32338.5|32409.5|32337.5|32415.9|32351.1|32402.9|32329.6|394
1589340600000|2020-05-13 03:30:00|32409.9|32339.9|32405.7|32345.4|32414.9|32350.6|32402.8|32332.1|334
1589340900000|2020-05-13 03:35:00|32404|32347.9|32405.6|32343.1|32411.4|32347.9|32400.8|32329.9|353
1589341200000|2020-05-13 03:40:00|32402.9|32339.4|32401|32340.4|32403.9|32345.2|32396|32327.8|350
1589341500000|2020-05-13 03:45:00|32402.1|32337.7|32398.2|32331.9|32408.9|32342.5|32397.2|32329.4|274
1589341800000|2020-05-13 03:50:00|32397.2|32341.2|32410.1|32346.7|32425.1|32370.1|32396.1|32325|350
1589342100000|2020-05-13 03:55:00|32410|32345.7|32402.9|32351.9|32413.4|32354.5|32400.3|32342.3|334
1589342400000|2020-05-13 04:00:00|32402.5|32347.4|32407.9|32335.9|32424.3|32360.8|32402.5|32334.1|381
1589342700000|2020-05-13 04:05:00|32408.3|32336.3|32408.9|32348.3|32417.6|32351.5|32399.6|32329.8|321
1589343000000|2020-05-13 04:10:00|32404.5|32354.5|32415.1|32356.5|32432.2|32366.9|32404.5|32335.4|426
1589343300000|2020-05-13 04:15:00|32415.9|32356.3|32417.3|32357.9|32420.8|32366.2|32406.4|32342.8|466
1589343600000|2020-05-13 04:20:00|32415.3|32365.3|32415.4|32354.5|32421.6|32367.2|32412.7|32351.3|396
1589343900000|2020-05-13 04:25:00|32416.9|32354|32417.2|32356.9|32432|32365.6|32409.8|32349.8|356
1589344200000|2020-05-13 04:30:00|32413|32362.5|32409.2|32352.5|32417.3|32362.5|32405.1|32340.4|797
1589344500000|2020-05-13 04:35:00|32408.7|32351.9|32405.9|32347.2|32412.3|32358.1|32403.7|32346.4|913
1589344800000|2020-05-13 04:40:00|32406.5|32347.3|32400.5|32350.5|32408.2|32354.9|32393.1|32331.4|861
1589345100000|2020-05-13 04:45:00|32399.9|32347.9|32403.8|32353.8|32413.8|32357|32386.9|32330.4|811
1589345400000|2020-05-13 04:50:00|32404|32354|32402|32335.2|32417.3|32367.3|32398.2|32335.2|632
1589345700000|2020-05-13 04:55:00|32402.1|32335.1|32392.7|32333.8|32416.2|32352.3|32389.4|32332.4|623
1589346000000|2020-05-13 05:00:00|32394.2|32333.5|32388.7|32334|32394.2|32342.5|32382.9|32328.4|980
1589346300000|2020-05-13 05:05:00|32388.9|32338.4|32390.5|32338.9|32395.2|32342.5|32385.4|32328|1071
1589346600000|2020-05-13 05:10:00|32391|32339.4|32394.7|32342.7|32400|32347.9|32389.1|32335.1|1046
1589346900000|2020-05-13 05:15:00|32395.7|32342.8|32397.9|32344.8|32402.7|32352.6|32393.3|32338.7|918
1589347200000|2020-05-13 05:20:00|32398|32344.6|32391.8|32340.3|32405.7|32352.6|32390.7|32339.1|725
1589347500000|2020-05-13 05:25:00|32391.6|32340|32398.5|32339.2|32400.5|32348.3|32388|32335.6|705
1589347800000|2020-05-13 05:30:00|32393.7|32341.6|32383.3|32328.8|32398.5|32343.8|32380.1|32324.5|828
1589348100000|2020-05-13 05:35:00|32382.4|32327.9|32382.2|32324.4|32391|32338.6|32381|32322.1|896
1589348400000|2020-05-13 05:40:00|32382.1|32324.3|32381.2|32328.9|32384.1|32333.1|32372.9|32314.1|929
1589348700000|2020-05-13 05:45:00|32381.6|32331.6|32384|32333.1|32386.9|32336.9|32379.4|32317.8|952
1589349000000|2020-05-13 05:50:00|32383.7|32330.5|32390.3|32340.3|32393.1|32343.1|32381.8|32328.5|821
1589349300000|2020-05-13 05:55:00|32390.4|32340.4|32401.8|32347.6|32407.7|32353.4|32387.6|32334.9|874
1589349600000|2020-05-13 06:00:00|32402.7|32350|32386.2|32336.2|32424.4|32362.7|32384|32334|702
1589349900000|2020-05-13 06:05:00|32386.4|32336.4|32379|32329|32390.4|32340.4|32376.7|32326.7|525
1589350200000|2020-05-13 06:10:00|32377.8|32327.8|32367.4|32317.4|32385.5|32335.5|32366.1|32316.1|622
1589350500000|2020-05-13 06:15:00|32367.5|32317.5|32372.6|32322.6|32378.6|32328.6|32366.5|32316.5|488
1589350800000|2020-05-13 06:20:00|32376.9|32326.9|32373.5|32323.5|32378.9|32328.9|32367.7|32317.7|443
1589351100000|2020-05-13 06:25:00|32373.6|32323.6|32367.5|32347.5|32387.4|32351.6|32366.2|32319.5|513
1589351400000|2020-05-13 06:30:00|32369.4|32349.4|32387.6|32367.6|32390|32370|32366.8|32346.8|530
1589351700000|2020-05-13 06:35:00|32387|32367|32377.1|32357.1|32391.6|32371.6|32375.2|32355.2|492
1589352000000|2020-05-13 06:40:00|32376.8|32356.8|32389.8|32369.8|32392.4|32372.4|32373.2|32353.2|499
1589352300000|2020-05-13 06:45:00|32390.1|32370.1|32392.3|32372.3|32395.1|32375.1|32385.8|32365.8|419
1589352600000|2020-05-13 06:50:00|32391.9|32371.9|32394.8|32374.8|32396.2|32376.2|32380.6|32360.6|490
1589352900000|2020-05-13 06:55:00|32394.7|32374.7|32380.5|32360.5|32404.5|32384.5|32373.9|32353.9|648
1589353200000|2020-05-13 07:00:00|32380.9|32360.9|32401.4|32381.4|32404|32384|32375.2|32355.2|670
1589353500000|2020-05-13 07:05:00|32401.1|32381.1|32402.9|32382.9|32406.1|32386.1|32386.8|32366.8|630
1589353800000|2020-05-13 07:10:00|32402.4|32382.4|32404.4|32384.4|32425.9|32405.9|32391.5|32371.5|611
1589354100000|2020-05-13 07:15:00|32405|32385|32469.6|32449.6|32487.4|32467.4|32403.4|32383.4|802
1589354400000|2020-05-13 07:20:00|32469.5|32449.5|32438|32418|32472.5|32452.5|32437.7|32417.7|595
1589354700000|2020-05-13 07:25:00|32438.4|32418.4|32449.2|32429.2|32455.7|32435.7|32437.5|32417.5|555
1589355000000|2020-05-13 07:30:00|32450|32430|32496|32476|32496.8|32476.8|32445.4|32425.4|728
1589355300000|2020-05-13 07:35:00|32495.7|32475.7|32523.3|32503.3|32526.7|32506.7|32472.6|32452.6|751
1589355600000|2020-05-13 07:40:00|32524|32504|32510.4|32490.4|32527.4|32507.4|32504.2|32484.2|700
1589355900000|2020-05-13 07:45:00|32510.3|32490.3|32537.5|32517.5|32540.1|32520.1|32510.3|32490.3|705
1589356200000|2020-05-13 07:50:00|32537.2|32517.2|32577.3|32557.3|32582.4|32562.4|32535.8|32515.8|830
1589356500000|2020-05-13 07:55:00|32580.1|32560.1|32587.6|32567.6|32588.8|32568.8|32543.7|32523.7|816
1589356800000|2020-05-13 08:00:00|32587.9|32567.9|32580.5|32560.5|32592.7|32572.7|32569.2|32549.2|682
1589357100000|2020-05-13 08:05:00|32580.6|32560.6|32581.6|32561.6|32585.4|32565.4|32572.9|32552.9|635
1589357400000|2020-05-13 08:10:00|32583.1|32563.1|32599.9|32579.9|32610.4|32590.4|32582.2|32562.2|498
1589357700000|2020-05-13 08:15:00|32600|32580|32611.6|32591.6|32619.4|32599.4|32594.9|32574.9|610
1589358000000|2020-05-13 08:20:00|32611.8|32591.8|32588.6|32568.6|32612.2|32592.2|32581.3|32561.3|695
1589358300000|2020-05-13 08:25:00|32589.1|32569.1|32605.1|32585.1|32605.6|32585.6|32588.2|32568.2|513
1589358600000|2020-05-13 08:30:00|32605.2|32585.2|32598.4|32578.4|32606.8|32586.8|32594.4|32574.4|513
1589358900000|2020-05-13 08:35:00|32598.3|32578.3|32586.1|32566.1|32600.7|32580.7|32573.8|32553.8|638
1589359200000|2020-05-13 08:40:00|32583.7|32563.7|32589.8|32569.8|32591.8|32571.8|32575.7|32555.7|538
1589359500000|2020-05-13 08:45:00|32589.9|32569.9|32565|32545|32595.5|32575.5|32556.7|32536.7|813
1589359800000|2020-05-13 08:50:00|32564.6|32544.6|32574.1|32554.1|32580|32560|32557.4|32537.4|632
1589360100000|2020-05-13 08:55:00|32574.3|32554.3|32594.2|32574.2|32601.7|32581.7|32566.5|32546.5|583
1589360400000|2020-05-13 09:00:00|32595.3|32575.3|32607.1|32587.1|32610.4|32590.4|32587|32567|654
1589360700000|2020-05-13 09:05:00|32601.4|32581.4|32597|32577|32609.4|32589.4|32591.4|32571.4|673
1589361000000|2020-05-13 09:10:00|32597.1|32577.1|32610.7|32590.7|32613.4|32593.4|32596.9|32576.9|543
1589361300000|2020-05-13 09:15:00|32611.1|32591.1|32615.7|32595.7|32619.3|32599.3|32605.6|32585.6|548
1589361600000|2020-05-13 09:20:00|32615.5|32595.5|32595.7|32575.7|32615.5|32595.5|32586.1|32566.1|640
1589361900000|2020-05-13 09:25:00|32595|32575|32628.4|32608.4|32643.1|32623.1|32590.8|32570.8|689
1589362200000|2020-05-13 09:30:00|32629.5|32609.5|32622.3|32602.3|32643.9|32623.9|32620.9|32600.9|652
1589362500000|2020-05-13 09:35:00|32622.4|32602.4|32609|32589|32622.4|32602.4|32603.9|32583.9|572
1589362800000|2020-05-13 09:40:00|32609.9|32589.9|32592.1|32572.1|32615.5|32595.5|32590.4|32570.4|560
1589363100000|2020-05-13 09:45:00|32591.3|32571.3|32595.8|32575.8|32608.5|32588.5|32590.5|32570.5|574
1589363400000|2020-05-13 09:50:00|32596.8|32576.8|32586.8|32566.8|32600|32580|32584.8|32564.8|609
1589363700000|2020-05-13 09:55:00|32586.4|32566.4|32582.6|32562.6|32592.8|32572.8|32575|32555|562
1589364000000|2020-05-13 10:00:00|32582.7|32562.7|32587.3|32567.3|32594.9|32574.9|32580.1|32560.1|591
1589364300000|2020-05-13 10:05:00|32587.2|32567.2|32587.9|32567.9|32595.6|32575.6|32584.5|32564.5|675
1589364600000|2020-05-13 10:10:00|32588.6|32568.6|32568.2|32548.2|32589.4|32569.4|32566.1|32546.1|603
1589364900000|2020-05-13 10:15:00|32569|32549|32565.3|32545.3|32577.8|32557.8|32562.9|32542.9|652
1589365200000|2020-05-13 10:20:00|32565.7|32545.7|32572.8|32552.8|32574.8|32554.8|32560.6|32540.6|537
1589365500000|2020-05-13 10:25:00|32571.6|32551.6|32571.5|32551.5|32577.6|32557.6|32566.2|32546.2|561
1589365800000|2020-05-13 10:30:00|32571.6|32551.6|32562.6|32542.6|32583.8|32563.8|32557.7|32537.7|591
1589366100000|2020-05-13 10:35:00|32562.7|32542.7|32569.1|32549.1|32574.2|32554.2|32554.8|32534.8|589
1589366400000|2020-05-13 10:40:00|32570.3|32550.3|32572|32552|32575.7|32555.7|32559.3|32539.3|643
1589366700000|2020-05-13 10:45:00|32569.4|32549.4|32580.8|32560.8|32592.9|32572.9|32567.7|32547.7|674
1589367000000|2020-05-13 10:50:00|32579.8|32559.8|32584.9|32564.9|32587.4|32567.4|32567.1|32547.1|568
1589367300000|2020-05-13 10:55:00|32585.3|32565.3|32563.5|32543.5|32585.9|32565.9|32557.2|32537.2|744
1589367600000|2020-05-13 11:00:00|32563.3|32543.3|32576.2|32556.2|32581.1|32561.1|32561|32541|737
1589367900000|2020-05-13 11:05:00|32575.5|32555.5|32572.5|32552.5|32580.8|32560.8|32568.7|32548.7|555
1589368200000|2020-05-13 11:10:00|32572.6|32552.6|32572|32552|32579|32559|32563.1|32543.1|568
1589368500000|2020-05-13 11:15:00|32572.3|32552.3|32569|32549|32573.5|32553.5|32566.5|32546.5|513
1589368800000|2020-05-13 11:20:00|32568.6|32548.6|32547.1|32527.1|32569.7|32549.7|32530.4|32510.4|731
1589369100000|2020-05-13 11:25:00|32547|32527|32542.1|32522.1|32554.4|32534.4|32533.7|32513.7|882
1589369400000|2020-05-13 11:30:00|32541.3|32521.3|32541.8|32521.8|32556.6|32536.6|32529.5|32509.5|925
1589369700000|2020-05-13 11:35:00|32542.5|32522.5|32539|32519|32552|32532|32529.5|32509.5|719
1589370000000|2020-05-13 11:40:00|32538.7|32518.7|32531.5|32511.5|32548.9|32528.9|32531.1|32511.1|810
1589370300000|2020-05-13 11:45:00|32536|32516|32530.2|32510.2|32537|32517|32522.9|32502.9|806
1589370600000|2020-05-13 11:50:00|32530.4|32510.4|32535.9|32515.9|32536.5|32516.5|32507.3|32487.3|726
1589370900000|2020-05-13 11:55:00|32535.1|32515.1|32515.3|32495.3|32535.9|32515.9|32508.4|32488.4|796
1589371200000|2020-05-13 12:00:00|32514|32494|32521.9|32501.9|32521.9|32501.9|32506.5|32486.5|725
1589371500000|2020-05-13 12:05:00|32521.3|32501.3|32526.9|32506.9|32529.3|32509.3|32509.6|32489.6|721
1589371800000|2020-05-13 12:10:00|32527.1|32507.1|32523.4|32503.4|32527.2|32507.2|32516.1|32496.1|656
1589372100000|2020-05-13 12:15:00|32523.2|32503.2|32507.6|32487.6|32523.2|32503.2|32502.4|32482.4|677
1589372400000|2020-05-13 12:20:00|32507.4|32487.4|32507.7|32487.7|32510.3|32490.3|32498.9|32478.9|747
1589372700000|2020-05-13 12:25:00|32507.8|32487.8|32526.8|32506.8|32530.6|32510.6|32503.9|32483.9|868
1589373000000|2020-05-13 12:30:00|32527.1|32507.1|32522.4|32502.4|32541.7|32521.7|32514.9|32494.9|748
1589373300000|2020-05-13 12:35:00|32521.6|32501.6|32524.9|32504.9|32533|32513|32519.2|32499.2|795
1589373600000|2020-05-13 12:40:00|32524.3|32504.3|32534.5|32514.5|32540.7|32520.7|32518.5|32498.5|624
1589373900000|2020-05-13 12:45:00|32534.9|32514.9|32526.5|32506.5|32536.8|32516.8|32521.6|32501.6|665
1589374200000|2020-05-13 12:50:00|32527|32507|32535.7|32515.7|32537.6|32517.6|32523.6|32503.6|659
1589374500000|2020-05-13 12:55:00|32535.4|32515.4|32519.7|32499.7|32537.1|32517.1|32515.1|32495.1|683
1589374800000|2020-05-13 13:00:00|32519.9|32499.9|32527.3|32507.3|32536.3|32516.3|32467.6|32447.6|983
1589375100000|2020-05-13 13:05:00|32528.1|32508.1|32554.5|32534.5|32573.6|32553.6|32521.1|32501.1|977
1589375400000|2020-05-13 13:10:00|32554.4|32534.4|32536.3|32516.3|32554.8|32534.8|32520.6|32500.6|893
1589375700000|2020-05-13 13:15:00|32535.2|32515.2|32505.9|32485.9|32535.4|32515.4|32483|32463|973
1589376000000|2020-05-13 13:20:00|32506.6|32486.6|32563.8|32543.8|32586.6|32566.6|32501|32481|1071
1589376300000|2020-05-13 13:25:00|32563.4|32543.4|32555.3|32535.3|32570.6|32550.6|32548.4|32528.4|1016
1589376600000|2020-05-13 13:30:00|32553.4|32533.4|32567.3|32547.3|32572.6|32552.6|32548.9|32528.9|1061
1589376900000|2020-05-13 13:35:00|32568|32548|32596.3|32576.3|32609.8|32589.8|32566.6|32546.6|973
1589377200000|2020-05-13 13:40:00|32596.1|32576.1|32617.2|32597.2|32627.9|32607.9|32582.5|32562.5|887
1589377500000|2020-05-13 13:45:00|32620|32600|32636.6|32616.6|32664.6|32644.6|32616.2|32596.2|962
1589377800000|2020-05-13 13:50:00|32636.9|32616.9|32635.2|32615.2|32647.2|32627.2|32624|32604|833
1589378100000|2020-05-13 13:55:00|32635.8|32615.8|32641.5|32621.5|32646.1|32626.1|32626.3|32606.3|804
1589378400000|2020-05-13 14:00:00|32641.4|32621.4|32586.1|32566.1|32641.6|32621.6|32585.2|32565.2|881
1589378700000|2020-05-13 14:05:00|32585.9|32565.9|32592|32572|32619.8|32599.8|32582.5|32562.5|871
1589379000000|2020-05-13 14:10:00|32592.3|32572.3|32630.6|32610.6|32638.1|32618.1|32591.9|32571.9|784
1589379300000|2020-05-13 14:15:00|32630.7|32610.7|32641.6|32621.6|32645.5|32625.5|32625.9|32605.9|985
1589379600000|2020-05-13 14:20:00|32639.5|32619.5|32628.9|32608.9|32650.4|32627.2|32627.7|32595.4|832
1589379900000|2020-05-13 14:25:00|32629.6|32609.6|32623.5|32573.5|32635.4|32613.3|32609.9|32570.2|832
1589380200000|2020-05-13 14:30:00|32623.1|32573.1|32636.6|32586.6|32641.6|32606.2|32608.8|32573.1|815
1589380500000|2020-05-13 14:35:00|32636.9|32586.9|32608.6|32588.6|32646.6|32609.3|32607.6|32579.2|810
1589380800000|2020-05-13 14:40:00|32609.4|32589.4|32633.8|32613.8|32652.8|32617.4|32605.8|32579.6|974
1589381100000|2020-05-13 14:45:00|32634.4|32614.4|32641.8|32621.8|32642.1|32622.1|32618.3|32598.3|871
1589381400000|2020-05-13 14:50:00|32642|32622|32663.1|32643.1|32668|32648|32629.2|32609.2|907
1589381700000|2020-05-13 14:55:00|32663.6|32643.6|32743.6|32723.6|32751.5|32731.5|32662|32642|976
1589382000000|2020-05-13 15:00:00|32743.4|32723.4|32701.2|32681.2|32760.6|32725.5|32699.9|32663.5|939
1589382300000|2020-05-13 15:05:00|32700.9|32680.9|32687.1|32667.1|32720.2|32695.2|32677.1|32650.3|820
1589382600000|2020-05-13 15:10:00|32702.2|32652.2|32679.6|32659.6|32709.2|32672.6|32672.6|32650.8|751
1589382900000|2020-05-13 15:15:00|32679|32659|32708.5|32688.5|32735.5|32692.5|32675.5|32648.7|870
1589383200000|2020-05-13 15:20:00|32708.3|32688.3|32735.7|32715.7|32751.1|32731.1|32704.8|32673.8|848
1589383500000|2020-05-13 15:25:00|32735.8|32715.8|32704.2|32684.2|32738.5|32718.5|32702.6|32682.6|846
1589383800000|2020-05-13 15:30:00|32703.6|32683.6|32710.3|32660.3|32716.5|32685.6|32701|32653.9|778
1589384100000|2020-05-13 15:35:00|32710.5|32660.5|32708.6|32658.6|32716.6|32672.2|32689.9|32655.6|700
1589384400000|2020-05-13 15:40:00|32708.8|32658.8|32717|32667|32722.4|32672.4|32707.2|32657.2|611
1589384700000|2020-05-13 15:45:00|32716.1|32666.1|32713.9|32693.9|32722.5|32694.3|32703.1|32665.7|602
1589385000000|2020-05-13 15:50:00|32713.8|32693.8|32706.2|32686.2|32721.6|32696.8|32697.2|32666.7|735
1589385300000|2020-05-13 15:55:00|32708.2|32688.2|32714.4|32694.4|32720.1|32700.1|32705.6|32685.6|705
1589385600000|2020-05-13 16:00:00|32715.3|32695.3|32723.2|32673.2|32731.4|32696.5|32703.3|32668.6|661
1589385900000|2020-05-13 16:05:00|32723.1|32673.1|32739.1|32689.1|32739.1|32703.8|32706.6|32672.7|592
1589386200000|2020-05-13 16:10:00|32739|32689|32736.7|32686.7|32739.5|32702.4|32710.3|32675.8|682
1589386500000|2020-05-13 16:15:00|32736.9|32686.9|32751.7|32701.7|32752.7|32717.9|32719.2|32682.6|683
1589386800000|2020-05-13 16:20:00|32751.6|32701.6|32746.3|32726.3|32766.5|32728.7|32733.3|32698.9|691
1589387100000|2020-05-13 16:25:00|32760.8|32710.8|32754.7|32704.7|32762.1|32726.2|32736|32700.2|628
1589387400000|2020-05-13 16:30:00|32754.6|32704.6|32754.8|32704.8|32759.6|32724.1|32728.3|32696.5|671
1589387700000|2020-05-13 16:35:00|32755.1|32705.1|32725.5|32705.5|32757.4|32722.2|32722.6|32690.2|580
1589388000000|2020-05-13 16:40:00|32725.6|32705.6|32730.6|32710.6|32750.5|32716.6|32722.8|32687.2|517
1589388300000|2020-05-13 16:45:00|32733.6|32713.6|32729.5|32709.5|32757.7|32720.5|32726.2|32694.5|567
1589388600000|2020-05-13 16:50:00|32729.9|32709.9|32753.6|32703.6|32756.9|32718.4|32726.9|32693.2|633
1589388900000|2020-05-13 16:55:00|32754.6|32704.6|32753|32733|32775.2|32739.8|32744.2|32702.8|710
1589389200000|2020-05-13 17:00:00|32753.4|32733.4|32790.6|32740.6|32794.7|32744.7|32751.5|32717.4|748
1589389500000|2020-05-13 17:05:00|32790.4|32740.4|32783.7|32733.7|32795.1|32755.2|32770.3|32729.9|778
1589389800000|2020-05-13 17:10:00|32783.9|32733.9|32774|32724|32787|32737|32773|32723|720
1589390100000|2020-05-13 17:15:00|32773.8|32723.8|32777.6|32727.6|32785.8|32735.8|32773.1|32723.1|673
1589390400000|2020-05-13 17:20:00|32777.1|32727.1|32780.7|32730.7|32789.8|32739.8|32772.7|32722.7|746
1589390700000|2020-05-13 17:25:00|32781.1|32731.1|32750.2|32700.2|32781.1|32731.1|32738.3|32688.3|726
1589391000000|2020-05-13 17:30:00|32749.2|32699.2|32734.2|32714.2|32756.8|32721.9|32723.3|32687.7|660
1589391300000|2020-05-13 17:35:00|32733.9|32713.9|32748.6|32698.6|32756.3|32719.7|32730.4|32694.7|573
1589391600000|2020-05-13 17:40:00|32748.4|32698.4|32736.5|32686.5|32756|32720.6|32708.3|32685|562
1589391900000|2020-05-13 17:45:00|32736.7|32686.7|32742.4|32692.4|32747.1|32712.5|32724.1|32686.7|516
1589392200000|2020-05-13 17:50:00|32742.9|32692.9|32749.7|32699.7|32753|32716.9|32727.3|32691.6|545
1589392500000|2020-05-13 17:55:00|32748.5|32698.5|32749.2|32699.2|32754.8|32718.7|32731.4|32696.8|469
1589392800000|2020-05-13 18:00:00|32748.8|32698.8|32758.5|32708.5|32760.1|32726.1|32731.9|32696.7|523
1589393100000|2020-05-13 18:05:00|32758.3|32708.3|32752.3|32702.3|32761.4|32726.1|32737.2|32702.2|466
1589393400000|2020-05-13 18:10:00|32752.4|32702.4|32739.5|32689.5|32752.7|32719.1|32723.1|32684.3|570
1589393700000|2020-05-13 18:15:00|32739.4|32689.4|32749.8|32699.8|32750.3|32715.3|32727.4|32689.4|543
1589394000000|2020-05-13 18:20:00|32749.9|32699.9|32741.7|32721.7|32756.5|32722.6|32732.6|32695.9|527
1589394300000|2020-05-13 18:25:00|32754.4|32704.4|32753|32703|32758.8|32723.4|32734.9|32701.1|506
1589394600000|2020-05-13 18:30:00|32753.2|32703.2|32741.7|32721.7|32759|32726|32737|32701.1|515
1589394900000|2020-05-13 18:35:00|32741.9|32721.9|32744.6|32694.6|32761.8|32722|32730.2|32688.3|584
1589395200000|2020-05-13 18:40:00|32744.5|32694.5|32739.8|32689.8|32758.1|32712.3|32730.5|32686.6|533
1589395500000|2020-05-13 18:45:00|32742.7|32692.7|32746.4|32696.4|32753.3|32714.9|32732.5|32689.8|545
1589395800000|2020-05-13 18:50:00|32747.5|32697.5|32744.8|32694.8|32747.9|32715.7|32728.4|32684.8|473
1589396100000|2020-05-13 18:55:00|32745.1|32695.1|32747.8|32697.8|32752.3|32715.7|32733.2|32689.9|558
1589396400000|2020-05-13 19:00:00|32748.1|32698.1|32738.5|32688.5|32751.7|32715.3|32734.3|32684.9|500
1589396700000|2020-05-13 19:05:00|32740|32690|32747.2|32697.2|32752.2|32715|32731.1|32684.8|499
1589397000000|2020-05-13 19:10:00|32747|32697|32754.7|32704.7|32756.1|32716.1|32728.9|32690.9|503
1589397300000|2020-05-13 19:15:00|32753.9|32703.9|32748.8|32698.8|32758.2|32719.1|32739.1|32696.4|550
1589397600000|2020-05-13 19:20:00|32748.5|32698.5|32744.6|32724.6|32760.7|32726.4|32739.2|32694.5|602
1589397900000|2020-05-13 19:25:00|32744.4|32724.4|32754.1|32704.1|32768.8|32734.7|32741.3|32700.1|594
1589398200000|2020-05-13 19:30:00|32752.5|32702.5|32753.8|32703.8|32758.8|32721.9|32741.8|32702.3|581
1589398500000|2020-05-13 19:35:00|32755.2|32705.2|32755.4|32705.4|32760.2|32721.9|32740.8|32701.6|546
1589398800000|2020-05-13 19:40:00|32754.8|32704.8|32752.9|32702.9|32758.3|32721.2|32740.8|32696.5|546
1589399100000|2020-05-13 19:45:00|32753|32703|32736.5|32686.5|32754.2|32713.4|32730.7|32680.7|577
1589399400000|2020-05-13 19:50:00|32736.6|32686.6|32739|32689|32741.9|32691.9|32730.1|32680.1|615
1589399700000|2020-05-13 19:55:00|32739.7|32689.7|32745.2|32695.2|32752|32702|32734|32684|634
1589400000000|2020-05-13 20:00:00|32747.2|32697.2|32751.3|32701.3|32759.3|32718.5|32737.9|32697.2|543
1589400300000|2020-05-13 20:05:00|32748.7|32698.7|32754.1|32704.1|32756.6|32706.6|32744.3|32694.3|376
1589400600000|2020-05-13 20:10:00|32753.7|32703.7|32748.7|32698.7|32757.6|32707.6|32740.5|32690.5|452
1589400900000|2020-05-13 20:15:00|32746.2|32696.2|32745.2|32695.2|32754.7|32704.7|32741.8|32691.8|394
1589401200000|2020-05-13 20:20:00|32745.6|32695.6|32743.3|32693.3|32749.6|32699.6|32741.4|32691.4|375
1589401500000|2020-05-13 20:25:00|32743.2|32693.2|32745.6|32695.6|32752.7|32702.7|32739|32689|549
1589401800000|2020-05-13 20:30:00|32745.5|32695.5|32746.3|32696.3|32754.5|32704.5|32743.4|32693.4|422
1589402100000|2020-05-13 20:35:00|32747.2|32697.2|32741.5|32691.5|32750.7|32700.7|32738.1|32688.1|396
1589402400000|2020-05-13 20:40:00|32742.1|32692.1|32741.8|32691.8|32747.6|32697.6|32737|32687|527
1589402700000|2020-05-13 20:45:00|32743.3|32693.3|32762|32712|32762|32712|32736.3|32685.2|778
1589403000000|2020-05-13 20:50:00|32758.9|32708.9|32737.1|32687.1|32759.6|32709.6|32731.7|32674.8|616
1589403300000|2020-05-13 20:55:00|32730.1|32680.1|32748.5|32687.8|32764.1|32690.6|32728.7|32654.6|483
1589403600000|2020-05-13 21:00:00|32756.3|32701.9|32790.9|32692.3|32802.6|32721.3|32756.3|32689.9|90
1589403900000|2020-05-13 21:05:00|32806.6|32683.8|32795.8|32684.3|32809.8|32709.9|32778.7|32676.1|222
1589404200000|2020-05-13 21:10:00|32793.2|32686.2|32794.7|32689.3|32811.1|32706.5|32776|32678.3|321
1589404500000|2020-05-13 21:15:00|32792.9|32691|32792.4|32689.4|32802.4|32695.9|32781.6|32670.8|218
1589404800000|2020-05-13 21:20:00|32793.6|32687|32791.7|32691|32808|32701.2|32781.7|32677.8|173
1589405100000|2020-05-13 21:25:00|32800.4|32694.5|32795.5|32686.1|32805.3|32696.7|32779.8|32678.8|213
1589405400000|2020-05-13 21:30:00|32795.4|32689.2|32790.8|32690|32801|32700.6|32781.5|32677.7|247
1589405700000|2020-05-13 21:35:00|32791.3|32700.1|32804.8|32682.1|32807.3|32703.3|32784.7|32678|180
1589406000000|2020-05-13 21:40:00|32800.2|32685.4|32792.5|32683.3|32807.1|32689|32779.1|32677.9|236
1589406300000|2020-05-13 21:45:00|32791.3|32680.7|32801.9|32683.9|32811.4|32694.3|32788.4|32675|267
1589406600000|2020-05-13 21:50:00|32792.5|32680.1|32803.3|32681|32808.2|32692.1|32790.9|32676|232
1589406900000|2020-05-13 21:55:00|32798.1|32678.7|32786.7|32669.2|32809.7|32693.8|32786.7|32666.7|255
1589407200000|2020-05-13 22:00:00|32787.6|32670|32795.4|32671.4|32796.2|32685|32776|32664.3|288
1589407500000|2020-05-13 22:05:00|32796|32672|32779.8|32676.6|32798.2|32686.1|32772.7|32666.7|296
1589407800000|2020-05-13 22:10:00|32789.3|32670.1|32787|32673.7|32793.3|32685.9|32769|32668.7|236
1589408100000|2020-05-13 22:15:00|32782.4|32680.6|32781.7|32679.9|32792.5|32683.9|32769|32666.6|234
1589408400000|2020-05-13 22:20:00|32790.3|32680.6|32788.3|32679.8|32796.8|32685.5|32766.4|32669.7|395
1589408700000|2020-05-13 22:25:00|32789.2|32679.4|32791.6|32675.8|32804.5|32690.9|32774.7|32671.9|307
1589409000000|2020-05-13 22:30:00|32791.5|32675|32783.3|32677.2|32793.9|32684.6|32771|32667.8|337
1589409300000|2020-05-13 22:35:00|32784|32677.1|32785.8|32676.6|32793.3|32682.4|32769.5|32669.3|353
1589409600000|2020-05-13 22:40:00|32784.6|32677.4|32781.5|32680.3|32797.7|32701|32759|32669.2|357
1589409900000|2020-05-13 22:45:00|32786.8|32683.3|32788.1|32679.9|32790.6|32689.4|32772.9|32668.6|230
1589410200000|2020-05-13 22:50:00|32787.8|32680.9|32793.9|32674.8|32795|32688.4|32771.3|32671.1|226
1589410500000|2020-05-13 22:55:00|32794.1|32674.9|32778.8|32672.6|32794.7|32687.8|32771.2|32670.2|359
1589410800000|2020-05-13 23:00:00|32780.1|32672.4|32773.1|32676.8|32787.8|32684.3|32763.3|32660|368
1589411100000|2020-05-13 23:05:00|32773.8|32674.1|32780.8|32670.9|32785.1|32683.5|32765.5|32663.4|365
1589411400000|2020-05-13 23:10:00|32781.3|32671.4|32782.1|32672.5|32785.8|32679.7|32767.2|32665.4|350
1589411700000|2020-05-13 23:15:00|32782.6|32672.2|32772.8|32678.1|32786.6|32678.8|32764|32661.9|321
1589412000000|2020-05-13 23:20:00|32773.9|32678.3|32779.1|32678.9|32779.1|32680.2|32759.3|32676.7|260
1589412300000|2020-05-13 23:25:00|32778.2|32678.7|32769.1|32677.8|32779.4|32681.9|32759.3|32676.6|177
1589412600000|2020-05-13 23:30:00|32768.3|32678|32772.3|32675|32779.6|32680.8|32757.7|32674.1|342
1589412900000|2020-05-13 23:35:00|32772.1|32674.3|32772.3|32673.8|32776.6|32679.4|32755.8|32672.5|224
1589413200000|2020-05-13 23:40:00|32772.1|32673.7|32771.7|32673.7|32775.6|32677.2|32753.5|32672.3|335
1589413500000|2020-05-13 23:45:00|32771|32673.3|32770.5|32672.5|32776|32677.3|32757.3|32670.8|322
1589413800000|2020-05-13 23:50:00|32769.5|32674.8|32769.6|32673.1|32776.1|32676.5|32759.6|32670.8|291
1589414100000|2020-05-13 23:55:00|32770.4|32672.4|32765.2|32673.9|32776.2|32674.7|32763.3|32668.7|358
1589414400000|2020-05-14 00:00:00|32768.5|32668.6|32778.5|32678.3|32783.3|32686.1|32764.9|32668.6|551
1589414700000|2020-05-14 00:05:00|32778.4|32678.6|32775|32676.5|32783.2|32681.3|32766.8|32667.6|544
1589415000000|2020-05-14 00:10:00|32777.9|32676.9|32759.6|32670.8|32782.3|32679.8|32755.2|32668.2|420
1589415300000|2020-05-14 00:15:00|32761.7|32670.5|32761.4|32669.1|32767|32676.7|32750.4|32668.8|293
1589415600000|2020-05-14 00:20:00|32763.3|32677.3|32757.6|32668.2|32768|32680.1|32753.6|32665.3|279
1589415900000|2020-05-14 00:25:00|32758.3|32668.1|32747.5|32674.2|32766.2|32686.8|32743.7|32666.5|415
1589416200000|2020-05-14 00:30:00|32749.2|32676|32747.4|32678.2|32759|32691.4|32740.5|32671.2|337
1589416500000|2020-05-14 00:35:00|32747.2|32677.1|32753.8|32680.9|32756.1|32690.9|32738|32672.8|348
1589416800000|2020-05-14 00:40:00|32753.9|32676.8|32740.4|32672.7|32756|32684|32737.7|32664.7|449
1589417100000|2020-05-14 00:45:00|32741.2|32673|32729.8|32670.5|32754|32678|32729.8|32663.4|471
1589417400000|2020-05-14 00:50:00|32738.7|32670.1|32748.8|32679.9|32753.2|32683.1|32731.8|32664.3|468
1589417700000|2020-05-14 00:55:00|32748.4|32683.3|32743.3|32679|32752.9|32683.3|32731.6|32663.8|531
1589418000000|2020-05-14 01:00:00|32742.2|32679.5|32739.6|32680.5|32753.6|32684.3|32737|32666.5|493
1589418300000|2020-05-14 01:05:00|32741.1|32680.1|32730|32667.2|32749.2|32685.8|32724.8|32660.7|391
1589418600000|2020-05-14 01:10:00|32731.8|32674.7|32735.6|32673.3|32744|32680.8|32726.2|32664.1|370
1589418900000|2020-05-14 01:15:00|32738.2|32673.7|32730.4|32673.3|32742.6|32678.7|32725.9|32661.7|409
1589419200000|2020-05-14 01:20:00|32730.7|32674.2|32735.9|32675.6|32743.3|32681.5|32728.9|32667.1|388
1589419500000|2020-05-14 01:25:00|32734.8|32675.8|32734.8|32670.1|32743|32679.5|32728.8|32668.8|333
1589419800000|2020-05-14 01:30:00|32734.5|32671.3|32738.5|32676.9|32744.7|32683.6|32728.2|32663.1|462
1589420100000|2020-05-14 01:35:00|32738.9|32674.9|32751.4|32686.1|32751.9|32689.7|32734.6|32673.2|450
1589420400000|2020-05-14 01:40:00|32750.7|32684.2|32753.5|32692.8|32760|32699.7|32747.6|32683.9|533
1589420700000|2020-05-14 01:45:00|32753.9|32693.1|32768.7|32704.6|32770.3|32708.4|32753.9|32690.7|564
1589421000000|2020-05-14 01:50:00|32769.1|32704.7|32769.6|32708.3|32772.6|32711.8|32759.2|32700.1|467
1589421300000|2020-05-14 01:55:00|32768.7|32709.6|32771.7|32714.1|32774.8|32715.8|32760.2|32703.7|508
1589421600000|2020-05-14 02:00:00|32772.3|32713.6|32766.9|32708.9|32775.2|32720.6|32758.8|32704.6|465
1589421900000|2020-05-14 02:05:00|32760.4|32710.4|32761|32708.1|32769.9|32712.4|32756.1|32701.5|456
1589422200000|2020-05-14 02:10:00|32761.9|32707.8|32762.3|32705.6|32766.9|32713.2|32756|32699.4|412
1589422500000|2020-05-14 02:15:00|32762.6|32706|32758.8|32707.3|32765.1|32710.9|32754.8|32701.1|366
1589422800000|2020-05-14 02:20:00|32760.9|32710.9|32761.2|32709.1|32768.5|32714.7|32754.6|32702|380
1589423100000|2020-05-14 02:25:00|32762.7|32707.8|32759.8|32709.8|32765.8|32712.1|32755.4|32704.9|325
1589423400000|2020-05-14 02:30:00|32759.7|32709.7|32759.2|32709.2|32766.8|32711.3|32757.2|32701.4|371
1589423700000|2020-05-14 02:35:00|32759.3|32709.3|32751.3|32701.3|32763.8|32709.5|32751.3|32696.9|325
1589424000000|2020-05-14 02:40:00|32755.5|32705.5|32759.5|32701.4|32763.1|32707.9|32751.4|32696.9|352
1589424300000|2020-05-14 02:45:00|32757.5|32702.7|32754.9|32704.9|32763.3|32710|32753|32700|332
1589424600000|2020-05-14 02:50:00|32756|32706|32754.2|32704.2|32764.3|32708.7|32752.7|32699.7|276
1589424900000|2020-05-14 02:55:00|32757.6|32707.6|32755.4|32697.4|32762|32709|32750.9|32697.1|381
1589425200000|2020-05-14 03:00:00|32755.6|32697.1|32755.1|32704.9|32762.7|32709.4|32748.5|32693.5|342
1589425500000|2020-05-14 03:05:00|32755.3|32705.3|32760.3|32704.3|32763.5|32709.1|32751.3|32696.9|359
1589425800000|2020-05-14 03:10:00|32761.5|32703.2|32762|32691.9|32762.5|32705|32750.9|32691.9|361
1589426100000|2020-05-14 03:15:00|32757.9|32699.3|32761.7|32701|32764.1|32707.6|32751.3|32695.9|367
1589426400000|2020-05-14 03:20:00|32760.1|32703.1|32761|32707.1|32767.5|32711.7|32754|32692.7|384
1589426700000|2020-05-14 03:25:00|32760.7|32707.2|32762.7|32705.1|32769.3|32711.7|32755.1|32697.4|300
1589427000000|2020-05-14 03:30:00|32762.5|32704.2|32768.4|32717|32771.9|32717.3|32755.2|32697.5|383
1589427300000|2020-05-14 03:35:00|32769|32716.2|32766.8|32715.9|32777.6|32719.9|32764.3|32707.5|431
1589427600000|2020-05-14 03:40:00|32766.7|32716.7|32768.2|32710.1|32773|32717.6|32763.2|32707.9|331
1589427900000|2020-05-14 03:45:00|32766.5|32712.4|32773|32719.4|32777.8|32721.6|32761.7|32705.1|371
1589428200000|2020-05-14 03:50:00|32775.9|32716.7|32774.3|32716.4|32781.7|32724.6|32770.4|32710.4|382
1589428500000|2020-05-14 03:55:00|32772.9|32717.9|32772.5|32722.5|32776.5|32726.5|32768.5|32712.7|432
1589428800000|2020-05-14 04:00:00|32772.2|32722.2|32771.9|32721.9|32775.9|32725.9|32767.7|32717.6|347
1589429100000|2020-05-14 04:05:00|32772|32722|32771.9|32721.9|32774.5|32724.5|32766.8|32716.8|309
1589429400000|2020-05-14 04:10:00|32772.2|32722.2|32770.9|32720.9|32774.4|32722.9|32768.9|32716|319
1589429700000|2020-05-14 04:15:00|32773.6|32723.6|32771.1|32719.9|32774.1|32724.1|32766|32716|266
1589430000000|2020-05-14 04:20:00|32770.1|32717.4|32771.1|32721.1|32775.4|32725.4|32769.9|32716.5|319
1589430300000|2020-05-14 04:25:00|32771.4|32721.4|32773.8|32723.8|32776.6|32726.6|32769.4|32717.1|265
1589430600000|2020-05-14 04:30:00|32773.1|32723.1|32778.3|32726.8|32781.3|32731.3|32772|32722|345
1589430900000|2020-05-14 04:35:00|32778.1|32727|32778.4|32728.4|32781.4|32730.7|32775.1|32725.1|318
1589431200000|2020-05-14 04:40:00|32777.9|32727.9|32778.4|32728.4|32780.9|32730.9|32776.8|32726.8|271
1589431500000|2020-05-14 04:45:00|32777.9|32727.9|32778.6|32728.6|32781.5|32731.5|32775.1|32725.1|267
1589431800000|2020-05-14 04:50:00|32779.3|32729.3|32768.3|32718.3|32779.3|32729.3|32768.2|32718.2|313
1589432100000|2020-05-14 04:55:00|32768.8|32718.8|32769.7|32719.7|32771.2|32721.2|32767|32717|270
1589432400000|2020-05-14 05:00:00|32769.4|32719.4|32772.7|32722.7|32774.9|32724.9|32769.4|32719.4|324
1589432700000|2020-05-14 05:05:00|32772.2|32722.2|32773.7|32723.7|32775.2|32725.2|32769.4|32719.4|230
1589433000000|2020-05-14 05:10:00|32773.4|32723.4|32772.5|32722.5|32775.1|32725.1|32771.4|32721.4|248
1589433300000|2020-05-14 05:15:00|32772.3|32722.3|32773.8|32723.8|32775.1|32725.1|32770.7|32720.7|282
1589433600000|2020-05-14 05:20:00|32773|32723|32774.5|32724.5|32777.2|32727.2|32772.5|32722.5|249
1589433900000|2020-05-14 05:25:00|32774.9|32724.9|32783|32733|32784.1|32734.1|32771.7|32721.7|316
1589434200000|2020-05-14 05:30:00|32782.9|32732.9|32783.4|32733.4|32785.1|32735.1|32779.3|32729.3|395
1589434500000|2020-05-14 05:35:00|32783.9|32733.9|32785.1|32735.1|32787.2|32737.2|32782.3|32732.3|376
1589434800000|2020-05-14 05:40:00|32785.7|32735.7|32783.9|32733.9|32787.5|32737.5|32781.6|32731.6|320
1589435100000|2020-05-14 05:45:00|32784.3|32734.3|32770.4|32720.4|32786.6|32736.6|32768.1|32718.1|358
1589435400000|2020-05-14 05:50:00|32770.5|32720.5|32769.8|32719.8|32775.6|32725.6|32767.1|32717.1|393
1589435700000|2020-05-14 05:55:00|32771.4|32721.4|32783.4|32733.4|32789.2|32739.2|32769.3|32719.3|445
1589436000000|2020-05-14 06:00:00|32783.9|32733.9|32794.2|32744.2|32798|32748|32782.8|32732.8|570
1589436300000|2020-05-14 06:05:00|32794|32744|32794.7|32744.7|32799.1|32749.1|32786.5|32736.5|577
1589436600000|2020-05-14 06:10:00|32794.6|32744.6|32789.8|32739.8|32800.4|32765.2|32781.3|32733.9|556
1589436900000|2020-05-14 06:15:00|32790.6|32740.6|32793.1|32743.1|32797.6|32747.6|32784.5|32734.5|524
1589437200000|2020-05-14 06:20:00|32792.8|32742.8|32789.6|32739.6|32794.9|32744.9|32787.1|32737.1|460
1589437500000|2020-05-14 06:25:00|32789.1|32739.1|32781|32761|32798.1|32765.2|32774.9|32737.1|537
1589437800000|2020-05-14 06:30:00|32780.5|32760.5|32772.2|32752.2|32786.2|32766.2|32770.4|32750.4|475
1589438100000|2020-05-14 06:35:00|32771.8|32751.8|32749.5|32729.5|32796.1|32776.1|32749.1|32729.1|578
1589438400000|2020-05-14 06:40:00|32749.4|32729.4|32749.7|32729.7|32755.1|32735.1|32740.4|32720.4|543
1589438700000|2020-05-14 06:45:00|32749.6|32729.6|32746.1|32726.1|32778.4|32758.4|32746.1|32726.1|652
1589439000000|2020-05-14 06:50:00|32747.1|32727.1|32755.1|32735.1|32756.9|32736.9|32746.7|32726.7|424
1589439300000|2020-05-14 06:55:00|32755.5|32735.5|32758.8|32738.8|32759.7|32739.7|32748.8|32728.8|485
1589439600000|2020-05-14 07:00:00|32758.3|32738.3|32817.3|32797.3|32863.4|32841.6|32757.5|32737.5|852
1589439900000|2020-05-14 07:05:00|32818.2|32798.2|32792.7|32772.7|32818.2|32798.2|32786.7|32766.7|698
1589440200000|2020-05-14 07:10:00|32794|32774|32786.9|32766.9|32802|32782|32778.6|32758.6|705
1589440500000|2020-05-14 07:15:00|32786.8|32766.8|32780|32760|32792|32772|32777.8|32757.8|652
1589440800000|2020-05-14 07:20:00|32779.6|32759.6|32767.3|32747.3|32785.3|32765.3|32762.2|32742.2|664
1589441100000|2020-05-14 07:25:00|32767|32747|32778.4|32758.4|32780.2|32760.2|32766.5|32746.5|610
1589441400000|2020-05-14 07:30:00|32778|32758|32771|32751|32780.6|32760.6|32767.4|32747.4|680
1589441700000|2020-05-14 07:35:00|32770.3|32750.3|32765.8|32745.8|32773.6|32753.6|32757.5|32737.5|594
1589442000000|2020-05-14 07:40:00|32765.5|32745.5|32788.5|32768.5|32798.9|32778.9|32763|32743|667
1589442300000|2020-05-14 07:45:00|32789.4|32769.4|32786.5|32766.5|32791.7|32771.7|32778.3|32758.3|570
1589442600000|2020-05-14 07:50:00|32786.6|32766.6|32799.1|32779.1|32801.5|32781.5|32784.8|32764.8|602
1589442900000|2020-05-14 07:55:00|32799|32779|32803.5|32783.5|32807.7|32787.7|32793.4|32773.4|650
1589443200000|2020-05-14 08:00:00|32803.3|32783.3|32824.4|32804.4|32849.7|32829.7|32801.1|32781.1|672
1589443500000|2020-05-14 08:05:00|32820.5|32800.5|32816.3|32796.3|32831.6|32811.6|32814.6|32794.6|661
1589443800000|2020-05-14 08:10:00|32816.1|32796.1|32805.8|32785.8|32822|32802|32805.4|32785.4|560
1589444100000|2020-05-14 08:15:00|32805.7|32785.7|32803.8|32783.8|32810|32790|32800.7|32780.7|514
1589444400000|2020-05-14 08:20:00|32803.6|32783.6|32799.6|32779.6|32811.7|32791.7|32791.3|32771.3|691
1589444700000|2020-05-14 08:25:00|32799.7|32779.7|32775|32755|32804.5|32784.5|32773.7|32753.7|700
1589445000000|2020-05-14 08:30:00|32774.5|32754.5|32783.8|32763.8|32784.6|32764.6|32755.7|32735.7|649
1589445300000|2020-05-14 08:35:00|32783.9|32763.9|32783.9|32763.9|32789.2|32769.2|32774.8|32754.8|575
1589445600000|2020-05-14 08:40:00|32785.1|32765.1|32793.8|32773.8|32796|32776|32780.7|32760.7|576
1589445900000|2020-05-14 08:45:00|32793.2|32773.2|32780.5|32760.5|32794.8|32774.8|32777|32757|492
1589446200000|2020-05-14 08:50:00|32780.6|32760.6|32775.8|32755.8|32785.7|32765.7|32774.6|32754.6|533
1589446500000|2020-05-14 08:55:00|32775|32755|32785|32765|32790.3|32770.3|32774.1|32754.1|594
1589446800000|2020-05-14 09:00:00|32785.1|32765.1|32794.7|32774.7|32805|32785|32783.3|32763.3|658
1589447100000|2020-05-14 09:05:00|32795.4|32775.4|32796.9|32776.9|32797.1|32777.1|32783.4|32763.4|489
1589447400000|2020-05-14 09:10:00|32796.7|32776.7|32787.6|32767.6|32798.9|32778.9|32786.9|32766.9|499
1589447700000|2020-05-14 09:15:00|32788.1|32768.1|32793.7|32773.7|32794.8|32774.8|32785.5|32765.5|429
1589448000000|2020-05-14 09:20:00|32794.2|32774.2|32797.5|32777.5|32797.9|32777.9|32787.9|32767.9|403
1589448300000|2020-05-14 09:25:00|32797.4|32777.4|32798.9|32778.9|32798.9|32778.9|32793.7|32773.7|432
1589448600000|2020-05-14 09:30:00|32798.6|32778.6|32817.2|32797.2|32827.2|32807.2|32797.1|32777.1|593
1589448900000|2020-05-14 09:35:00|32817|32797|32813.4|32793.4|32826.7|32806.7|32813|32793|530
1589449200000|2020-05-14 09:40:00|32812.9|32792.9|32809.6|32789.6|32814.8|32794.8|32805|32785|424
1589449500000|2020-05-14 09:45:00|32809|32789|32808.8|32788.8|32812.5|32792.5|32805.5|32785.5|373
1589449800000|2020-05-14 09:50:00|32808.9|32788.9|32816.9|32796.9|32818.7|32798.7|32804.4|32784.4|460
1589450100000|2020-05-14 09:55:00|32817|32797|32817.1|32797.1|32829.6|32809.6|32815.2|32795.2|483
1589450400000|2020-05-14 10:00:00|32816.6|32796.6|32828.3|32808.3|32833.7|32813.7|32808.6|32788.6|610
1589450700000|2020-05-14 10:05:00|32827.9|32807.9|32872|32852|32877.8|32857.8|32823.6|32803.6|720
1589451000000|2020-05-14 10:10:00|32871.3|32851.3|32900.5|32880.5|32900.5|32880.5|32860.4|32840.4|780
1589451300000|2020-05-14 10:15:00|32900.8|32880.8|32882.6|32862.6|32901.7|32881.7|32868.7|32848.7|635
1589451600000|2020-05-14 10:20:00|32882.5|32862.5|32863.6|32843.6|32883.6|32863.6|32854.7|32834.7|634
1589451900000|2020-05-14 10:25:00|32864.1|32844.1|32856.9|32836.9|32869.4|32849.4|32849.9|32829.9|599
1589452200000|2020-05-14 10:30:00|32857.3|32837.3|32861.9|32841.9|32865.4|32845.4|32849.1|32829.1|579
1589452500000|2020-05-14 10:35:00|32862.3|32842.3|32866.1|32846.1|32880.5|32860.5|32861.9|32841.9|603
1589452800000|2020-05-14 10:40:00|32866|32846|32864.6|32844.6|32871.6|32851.6|32848.1|32828.1|590
1589453100000|2020-05-14 10:45:00|32864.8|32844.8|32887.5|32867.5|32891.9|32871.9|32863|32843|654
1589453400000|2020-05-14 10:50:00|32886.6|32866.6|32898.7|32878.7|32902.9|32882.9|32883.5|32863.5|765
1589453700000|2020-05-14 10:55:00|32898.4|32878.4|32882.3|32862.3|32907.3|32887.3|32880.5|32860.5|726
1589454000000|2020-05-14 11:00:00|32881.3|32861.3|32898.2|32878.2|32898.8|32878.8|32870|32850|798
1589454300000|2020-05-14 11:05:00|32898.3|32878.3|32891.7|32871.7|32902.2|32882.2|32871.5|32851.5|759
1589454600000|2020-05-14 11:10:00|32891.9|32871.9|32854.6|32834.6|32893.3|32873.3|32853.7|32833.7|770
1589454900000|2020-05-14 11:15:00|32854.7|32834.7|32901|32881|32911.2|32891.2|32854.7|32834.7|854
1589455200000|2020-05-14 11:20:00|32900.7|32880.7|32904.3|32884.3|32909.3|32889.3|32894.2|32874.2|896
1589455500000|2020-05-14 11:25:00|32904.4|32884.4|32894.9|32874.9|32914.6|32894.6|32885.9|32865.9|847
1589455800000|2020-05-14 11:30:00|32894.6|32874.6|32894|32874|32898.8|32878.8|32883.4|32863.4|660
1589456100000|2020-05-14 11:35:00|32894.4|32874.4|32878.7|32858.7|32903.3|32883.3|32876.5|32856.5|629
1589456400000|2020-05-14 11:40:00|32878.3|32858.3|32868.7|32848.7|32883.3|32863.3|32864.4|32844.4|615
1589456700000|2020-05-14 11:45:00|32869|32849|32860.4|32840.4|32869.5|32849.5|32857.5|32837.5|672
1589457000000|2020-05-14 11:50:00|32859.3|32839.3|32868.1|32848.1|32871.6|32851.6|32858.4|32838.4|670
1589457300000|2020-05-14 11:55:00|32869.1|32849.1|32873.8|32853.8|32881.2|32861.2|32866.3|32846.3|728
1589457600000|2020-05-14 12:00:00|32874.3|32854.3|32875.2|32855.2|32882.1|32862.1|32869.5|32849.5|656
1589457900000|2020-05-14 12:05:00|32874.3|32854.3|32885.8|32865.8|32890.2|32870.2|32874.1|32854.1|665
1589458200000|2020-05-14 12:10:00|32885.7|32865.7|32875|32855|32886.7|32866.7|32870.7|32850.7|671
1589458500000|2020-05-14 12:15:00|32873.9|32853.9|32872.2|32852.2|32881.1|32861.1|32868.4|32848.4|800
1589458800000|2020-05-14 12:20:00|32871.7|32851.7|32880.1|32860.1|32881.2|32861.2|32868.9|32848.9|865
1589459100000|2020-05-14 12:25:00|32880.2|32860.2|32896.5|32846.5|32899.5|32866.4|32874.8|32844.7|614
1589459400000|2020-05-14 12:30:00|32895.7|32845.7|32889.7|32869.7|32896.4|32875.4|32875|32843|739
1589459700000|2020-05-14 12:35:00|32890|32870|32903.4|32883.4|32915.6|32895.6|32889.8|32869.8|768
1589460000000|2020-05-14 12:40:00|32902.6|32882.6|32904.8|32884.8|32927.9|32907.9|32898.9|32878.9|787
1589460300000|2020-05-14 12:45:00|32904.9|32884.9|32895.9|32875.9|32914.9|32894.9|32895.8|32875.8|740
1589460600000|2020-05-14 12:50:00|32895.7|32875.7|32885.1|32865.1|32908.1|32888.1|32885|32865|732
1589460900000|2020-05-14 12:55:00|32884.8|32864.8|32883.6|32863.6|32892.3|32872.3|32878.2|32858.2|639
1589461200000|2020-05-14 13:00:00|32883.7|32863.7|32895.4|32875.4|32896.7|32876.7|32881.2|32861.2|784
1589461500000|2020-05-14 13:05:00|32894.7|32874.7|32880.6|32860.6|32894.7|32874.7|32871.1|32851.1|740
1589461800000|2020-05-14 13:10:00|32881.3|32861.3|32872.6|32852.6|32886.6|32866.6|32868.3|32848.3|699
1589462100000|2020-05-14 13:15:00|32872.4|32852.4|32868.1|32848.1|32873.9|32853.9|32853.9|32833.9|727
1589462400000|2020-05-14 13:20:00|32867.6|32847.6|32854.4|32834.4|32871.7|32851.7|32842.2|32822.2|686
1589462700000|2020-05-14 13:25:00|32855.1|32835.1|32873.8|32853.8|32875|32855|32850.9|32830.9|617
1589463000000|2020-05-14 13:30:00|32871.9|32851.9|32860.9|32840.9|32874.7|32854.7|32850.7|32830.7|773
1589463300000|2020-05-14 13:35:00|32861.4|32841.4|32865.2|32845.2|32868.3|32848.3|32852.2|32832.2|713
1589463600000|2020-05-14 13:40:00|32866|32846|32865.1|32845.1|32880.2|32860.2|32860|32840|715
1589463900000|2020-05-14 13:45:00|32865.2|32845.2|32866.7|32846.7|32874.1|32854.1|32850.5|32830.5|740
1589464200000|2020-05-14 13:50:00|32866.5|32846.5|32864|32844|32872.1|32852.1|32859.8|32839.8|720
1589464500000|2020-05-14 13:55:00|32864.1|32844.1|32868.5|32848.5|32871.6|32851.6|32858.1|32838.1|799
1589464800000|2020-05-14 14:00:00|32869.1|32849.1|32860.2|32840.2|32873.2|32853.2|32850.5|32830.5|809
1589465100000|2020-05-14 14:05:00|32857.6|32837.6|32863.1|32843.1|32864.8|32844.8|32847.8|32827.8|737
1589465400000|2020-05-14 14:10:00|32858.2|32838.2|32813.5|32793.5|32861|32841|32801.2|32781.2|1051
1589465700000|2020-05-14 14:15:00|32813|32793|32813.5|32793.5|32829|32809|32806.6|32786.6|1059
1589466000000|2020-05-14 14:20:00|32812.9|32792.9|32812.7|32792.7|32815.2|32795.2|32795.5|32775.5|991
1589466300000|2020-05-14 14:25:00|32811.6|32791.6|32800.9|32780.9|32823.8|32795.1|32787.8|32767.8|857
1589466600000|2020-05-14 14:30:00|32801|32781|32825|32805|32826.7|32806.7|32791.7|32771.7|839
1589466900000|2020-05-14 14:35:00|32824.7|32804.7|32795.3|32775.3|32826.5|32806.5|32782.5|32762.5|728
1589467200000|2020-05-14 14:40:00|32795.5|32775.5|32818.6|32798.6|32821.2|32801.2|32789.9|32769.9|697
1589467500000|2020-05-14 14:45:00|32819|32799|32813.5|32793.5|32825.8|32805.8|32808.9|32788.9|759
1589467800000|2020-05-14 14:50:00|32813.4|32793.4|32809.4|32789.4|32822.2|32802.2|32794.9|32774.9|786
1589468100000|2020-05-14 14:55:00|32808.7|32788.7|32762.5|32742.5|32808.7|32788.7|32751.8|32731.8|889
1589468400000|2020-05-14 15:00:00|32762|32742|32772.4|32752.4|32794.5|32774.5|32752|32732|830
1589468700000|2020-05-14 15:05:00|32772.8|32752.8|32772.3|32752.3|32781.3|32761.3|32763.2|32743.2|793
1589469000000|2020-05-14 15:10:00|32772.7|32752.7|32791.9|32771.9|32798.7|32778.7|32766.7|32746.7|886
1589469300000|2020-05-14 15:15:00|32792.7|32772.7|32795.5|32775.5|32797.6|32777.6|32785.8|32765.8|745
1589469600000|2020-05-14 15:20:00|32795.6|32775.6|32792.9|32772.9|32800.6|32780.6|32788.6|32768.6|665
1589469900000|2020-05-14 15:25:00|32793.2|32773.2|32798.9|32778.9|32808.2|32788.2|32789.7|32769.7|670
1589470200000|2020-05-14 15:30:00|32799.5|32779.5|32838.1|32818.1|32841.2|32821.2|32796.7|32776.7|699
1589470500000|2020-05-14 15:35:00|32837.8|32817.8|32835.3|32815.3|32837.9|32817.9|32819.8|32799.8|813
1589470800000|2020-05-14 15:40:00|32834.4|32814.4|32839|32819|32845.2|32825.2|32829.5|32809.5|812
1589471100000|2020-05-14 15:45:00|32839.2|32819.2|32814.8|32794.8|32839.6|32819.6|32813.5|32793.5|601
1589471400000|2020-05-14 15:50:00|32818.9|32798.9|32815.5|32795.5|32827|32807|32813.1|32793.1|609
1589471700000|2020-05-14 15:55:00|32815.8|32795.8|32819.7|32799.7|32827.3|32807.3|32814.2|32794.2|561
1589472000000|2020-05-14 16:00:00|32819.6|32799.6|32843.5|32793.5|32844.3|32808.8|32801.2|32766.2|665
1589472300000|2020-05-14 16:05:00|32828.2|32808.2|32851.6|32831.6|32864.5|32833.6|32826.4|32806.4|674
1589472600000|2020-05-14 16:10:00|32851.7|32831.7|32851.2|32831.2|32865.4|32837.2|32840.4|32806.8|671
1589472900000|2020-05-14 16:15:00|32850.3|32830.3|32853.1|32833.1|32880.9|32846.6|32846.3|32812|635
1589473200000|2020-05-14 16:20:00|32853.2|32833.2|32864.9|32814.9|32869.8|32835.3|32845|32810.7|548
1589473500000|2020-05-14 16:25:00|32864.8|32814.8|32882.9|32832.9|32888.3|32853.4|32848.2|32810.8|656
1589473800000|2020-05-14 16:30:00|32883.1|32833.1|32869.6|32849.6|32886.3|32850.8|32860.8|32828.1|587
1589474100000|2020-05-14 16:35:00|32885.2|32835.2|32867.4|32847.4|32885.2|32850.5|32862.8|32828.3|466
1589474400000|2020-05-14 16:40:00|32867.2|32847.2|32865.9|32845.9|32887.2|32853.6|32861.6|32828.3|446
1589474700000|2020-05-14 16:45:00|32866.1|32846.1|32890.4|32840.4|32890.7|32857.6|32860.9|32827.6|606
1589475000000|2020-05-14 16:50:00|32890.3|32840.3|32872|32852|32892.1|32857.7|32865.7|32830.1|542
1589475300000|2020-05-14 16:55:00|32872.2|32852.2|32895.4|32845.4|32895.6|32861.3|32869.5|32836.3|563
1589475600000|2020-05-14 17:00:00|32892.7|32842.7|32872.9|32852.9|32899.5|32866|32872.6|32838.7|564
1589475900000|2020-05-14 17:05:00|32873.4|32853.4|32886.6|32836.6|32895.9|32862.4|32869.2|32836.4|521
1589476200000|2020-05-14 17:10:00|32887.7|32837.7|32885.7|32835.7|32888.5|32853.8|32866.5|32833.7|498
1589476500000|2020-05-14 17:15:00|32884.8|32834.8|32881.1|32831.1|32888|32853.1|32865.3|32831.1|463
1589476800000|2020-05-14 17:20:00|32881.3|32831.3|32867.5|32817.5|32883.4|32845.3|32853.9|32816.4|611
1589477100000|2020-05-14 17:25:00|32866.9|32816.9|32857.9|32837.9|32879.8|32844.4|32851.6|32815.4|536
1589477400000|2020-05-14 17:30:00|32857.6|32837.6|32856|32836|32876.7|32843|32847.4|32817.1|559
1589477700000|2020-05-14 17:35:00|32855.9|32835.9|32858.5|32838.5|32873.9|32840.1|32847.4|32814.2|534
1589478000000|2020-05-14 17:40:00|32858.4|32838.4|32869.5|32849.5|32889|32852.6|32854.4|32822.1|574
1589478300000|2020-05-14 17:45:00|32869.6|32849.6|32875.9|32855.9|32893.3|32861.5|32867.8|32835.7|579
1589478600000|2020-05-14 17:50:00|32875.8|32855.8|32878.4|32858.4|32893.8|32859.3|32870.3|32839|545
1589478900000|2020-05-14 17:55:00|32877|32857|32874|32854|32897.3|32862.8|32874|32841.4|582
1589479200000|2020-05-14 18:00:00|32872.5|32852.5|32872.5|32852.5|32896.9|32861.8|32867.9|32834.4|609
1589479500000|2020-05-14 18:05:00|32872.4|32852.4|32874.7|32854.7|32895.2|32860.7|32869.1|32835.6|524
1589479800000|2020-05-14 18:10:00|32874.9|32854.9|32872.9|32852.9|32892.7|32858|32870.5|32836.9|426
1589480100000|2020-05-14 18:15:00|32872.5|32852.5|32870.5|32850.5|32890|32856.4|32865.4|32832.1|567
1589480400000|2020-05-14 18:20:00|32870.4|32850.4|32864.1|32844.1|32890.3|32855.4|32863.8|32828.8|605
1589480700000|2020-05-14 18:25:00|32864|32844|32870.8|32850.8|32891.3|32856.5|32861.3|32831.1|439
1589481000000|2020-05-14 18:30:00|32870.6|32850.6|32868.4|32848.4|32891.4|32855.7|32867|32836|467
1589481300000|2020-05-14 18:35:00|32868.5|32848.5|32877.5|32857.5|32892.6|32857.7|32863.6|32838.5|400
1589481600000|2020-05-14 18:40:00|32877.3|32857.3|32871.2|32851.2|32896.7|32861.9|32868|32836.8|387
1589481900000|2020-05-14 18:45:00|32871.1|32851.1|32872|32852|32889.1|32855.3|32866.6|32836.6|381
1589482200000|2020-05-14 18:50:00|32872.3|32852.3|32868.8|32848.8|32893.6|32859.6|32867.2|32838.3|474
1589482500000|2020-05-14 18:55:00|32869|32849|32870.8|32850.8|32889.1|32856.4|32865.9|32833.8|496
1589482800000|2020-05-14 19:00:00|32870.9|32850.9|32872.9|32852.9|32889.4|32855.4|32869.6|32834.2|422
1589483100000|2020-05-14 19:05:00|32872.2|32852.2|32861.7|32811.7|32889.9|32854.6|32851.8|32801.8|614
1589483400000|2020-05-14 19:10:00|32861.6|32811.6|32834.4|32814.4|32867.8|32829.6|32832.1|32791.3|793
1589483700000|2020-05-14 19:15:00|32833.9|32813.9|32826|32806|32854.2|32818.8|32823.3|32788.1|650
1589484000000|2020-05-14 19:20:00|32827.2|32807.2|32829.3|32809.3|32847.6|32812.8|32818.8|32787|708
1589484300000|2020-05-14 19:25:00|32827.4|32807.4|32820.2|32800.2|32847.1|32812.4|32815.8|32778.4|749
1589484600000|2020-05-14 19:30:00|32820.1|32800.1|32845.8|32795.8|32845.9|32812.3|32820.1|32781.5|587
1589484900000|2020-05-14 19:35:00|32842.1|32792.1|32839|32789|32847.4|32812.9|32805.6|32769.8|661
1589485200000|2020-05-14 19:40:00|32838|32788|32830.4|32780.4|32842.2|32807|32819.9|32778.5|654
1589485500000|2020-05-14 19:45:00|32830.6|32780.6|32829.4|32779.4|32840.5|32804.3|32810.4|32773.8|661
1589485800000|2020-05-14 19:50:00|32828.5|32778.5|32819.1|32769.1|32828.6|32793|32799.5|32764.9|598
1589486100000|2020-05-14 19:55:00|32818.9|32768.9|32800.2|32780.2|32820.8|32786.5|32791.8|32757.4|712
1589486400000|2020-05-14 20:00:00|32800|32780|32816.3|32766.3|32824.8|32788.3|32796.4|32762.6|544
1589486700000|2020-05-14 20:05:00|32815.8|32765.8|32806.2|32756.2|32819.1|32783.7|32795.4|32745.4|530
1589487000000|2020-05-14 20:10:00|32806.4|32756.4|32800|32750|32808.1|32765.9|32785.9|32745.8|457
1589487300000|2020-05-14 20:15:00|32800.1|32750.1|32809.8|32759.8|32811.4|32761.4|32798.2|32748.2|502
1589487600000|2020-05-14 20:20:00|32809.7|32759.7|32816.1|32766.1|32817.8|32767.8|32805.5|32755.5|488
1589487900000|2020-05-14 20:25:00|32815.9|32765.9|32813|32763|32819.9|32776.7|32795.5|32758.8|494
1589488200000|2020-05-14 20:30:00|32812|32762|32809|32759|32819.1|32769.1|32804|32754|544
1589488500000|2020-05-14 20:35:00|32808.3|32758.3|32813.2|32763.2|32817.6|32770.7|32788.8|32754.4|403
1589488800000|2020-05-14 20:40:00|32811.3|32761.3|32804.4|32747.7|32812.3|32762.3|32784.7|32731.6|572
1589489100000|2020-05-14 20:45:00|32803.3|32748.3|32813.9|32736.4|32851.1|32761.3|32803.3|32721.2|825
1589489400000|2020-05-14 20:50:00|32825.4|32740.3|32819|32735.3|32838.5|32758.8|32796.9|32724.1|876
1589489700000|2020-05-14 20:55:00|32816.7|32744.9|32813.9|32746.6|32843.2|32756.4|32807.6|32714.3|666
1589490000000|2020-05-14 21:00:00|32838.7|32752.3|32837.6|32746.8|32882.7|32758.7|32834.1|32739.8|82
1589490300000|2020-05-14 21:05:00|32850|32747|32808|32684|32857|32765.4|32806.6|32682.6|191
1589490600000|2020-05-14 21:10:00|32804.4|32684.6|32828.7|32728.9|32839.5|32735.6|32798.9|32674.9|354
1589490900000|2020-05-14 21:15:00|32829.1|32728.6|32839.1|32723.3|32839.3|32750|32805|32714.9|241
1589491200000|2020-05-14 21:20:00|32838.7|32714.7|32833.7|32724.3|32840.8|32750|32801|32714.7|250
1589491500000|2020-05-14 21:25:00|32830.2|32727.5|32827.5|32727.9|32837.1|32739.8|32805|32718.9|291
1589491800000|2020-05-14 21:30:00|32822.3|32731.9|32826.8|32727.8|32837.2|32740.1|32809|32719.8|299
1589492100000|2020-05-14 21:35:00|32823.9|32728.4|32829.1|32726|32837.7|32747|32805|32720.9|202
1589492400000|2020-05-14 21:40:00|32827|32726.2|32821.7|32734.3|32831.8|32747|32805|32719.8|257
1589492700000|2020-05-14 21:45:00|32823|32729.3|32827|32725.1|32835.8|32747|32805|32716.4|258
1589493000000|2020-05-14 21:50:00|32831.7|32723.3|32825.2|32721.3|32832.4|32746|32815|32706|277
1589493300000|2020-05-14 21:55:00|32825.7|32721.5|32828.4|32717.9|32836.2|32752|32813.1|32714.4|354
1589493600000|2020-05-14 22:00:00|32827.5|32718.2|32790.6|32666.6|32832.7|32749.9|32762.5|32638.5|584
1589493900000|2020-05-14 22:05:00|32791|32667|32819.1|32695.1|32823.6|32749.5|32771.4|32659.8|486
1589494200000|2020-05-14 22:10:00|32819.4|32695.4|32820.4|32698.9|32827.6|32732.4|32793.3|32692.8|452
1589494500000|2020-05-14 22:15:00|32823.6|32700.8|32823.2|32708.9|32830|32715.6|32808.9|32699.1|391
1589494800000|2020-05-14 22:20:00|32824|32709.1|32825.3|32707.2|32829.8|32718.3|32809.1|32703.4|396
1589495100000|2020-05-14 22:25:00|32825.8|32707|32829.5|32705.5|32831.3|32718.2|32808|32704.1|451
1589495400000|2020-05-14 22:30:00|32829.2|32706.4|32825.6|32711.2|32830.8|32719.5|32812.4|32703.5|387
1589495700000|2020-05-14 22:35:00|32819.4|32716.7|32829.3|32705.3|32831.1|32733|32801|32704.2|436
1589496000000|2020-05-14 22:40:00|32828.2|32706.6|32828.7|32706.6|32831.5|32720.9|32809.4|32703.4|374
1589496300000|2020-05-14 22:45:00|32829.8|32705.8|32832.8|32709.9|32834.4|32727.4|32809.8|32705.2|292
1589496600000|2020-05-14 22:50:00|32834|32710.6|32819.3|32711.6|32835.5|32721.8|32815.4|32704.9|429
1589496900000|2020-05-14 22:55:00|32821.9|32709.5|32829.3|32734.5|32840.4|32739.2|32821.9|32706.3|434
1589497200000|2020-05-14 23:00:00|32829.9|32735|32832.9|32732.4|32839.7|32738.6|32822.1|32720.3|390
1589497500000|2020-05-14 23:05:00|32831.8|32732.1|32827.4|32730.8|32840.4|32740.3|32820.1|32725|244
1589497800000|2020-05-14 23:10:00|32827.3|32733|32826.9|32731.4|32834.1|32737.2|32822.4|32725.7|395
1589498100000|2020-05-14 23:15:00|32829.2|32729.5|32818|32724.3|32830.5|32732.6|32812.9|32720.1|505
1589498400000|2020-05-14 23:20:00|32817.6|32725|32817.7|32727.6|32825.1|32729.4|32812.3|32719.3|410
1589498700000|2020-05-14 23:25:00|32817.4|32727.2|32818.5|32727.3|32825.5|32729.7|32812.6|32718.8|465
1589499000000|2020-05-14 23:30:00|32821.5|32728.1|32821|32726.3|32825|32730.2|32813.8|32717.5|483
1589499300000|2020-05-14 23:35:00|32820.4|32725.7|32824.1|32727.3|32826.1|32732.2|32811.5|32720.2|217
1589499600000|2020-05-14 23:40:00|32825.2|32726.8|32819.2|32726.8|32826|32729.7|32813.5|32718.8|352
1589499900000|2020-05-14 23:45:00|32818.7|32726.3|32812.2|32739|32827.8|32739.5|32811.2|32719.7|372
1589500200000|2020-05-14 23:50:00|32817.6|32739.1|32822.2|32733.5|32825.9|32740.5|32809.2|32725.3|356
1589500500000|2020-05-14 23:55:00|32819.9|32735|32825.7|32731.2|32827.9|32738.5|32812.3|32725.2|359
1589500800000|2020-05-15 00:00:00|32813.7|32732.9|32798|32730.8|32827|32740.4|32784.5|32719.2|551
1589501100000|2020-05-15 00:05:00|32796.2|32730.4|32797.5|32740|32810.5|32744.1|32788.8|32724.7|493
1589501400000|2020-05-15 00:10:00|32797.9|32741.1|32788.3|32726|32801.4|32741.8|32783.5|32722.5|422
1589501700000|2020-05-15 00:15:00|32789.4|32725.4|32788.6|32731.6|32800.7|32735.2|32782.4|32718|361
1589502000000|2020-05-15 00:20:00|32788|32733.9|32797.9|32739.3|32809.4|32741.9|32787.8|32727.5|400
1589502300000|2020-05-15 00:25:00|32803.3|32734.2|32802.1|32738.9|32818.5|32749.9|32793.5|32727.3|365
1589502600000|2020-05-15 00:30:00|32801.6|32739.7|32788.9|32738.9|32804.4|32745.1|32788.5|32725.7|413
1589502900000|2020-05-15 00:35:00|32789.4|32738.6|32791.9|32736.6|32801.2|32738.7|32784.1|32721.7|394
1589503200000|2020-05-15 00:40:00|32793|32735.8|32807.8|32743.4|32814.3|32748.6|32788.2|32728.2|393
1589503500000|2020-05-15 00:45:00|32807.3|32744.1|32816.7|32751.6|32820.1|32757.4|32800|32736.2|425
1589503800000|2020-05-15 00:50:00|32813.1|32755.5|32808.3|32741.7|32826.1|32761.6|32800.9|32737.7|675
1589504100000|2020-05-15 00:55:00|32808.9|32742.3|32803.1|32733.6|32810.4|32745.1|32795.4|32731.7|608
1589504400000|2020-05-15 01:00:00|32803.7|32733.2|32804.7|32743.1|32807.1|32743.1|32790.7|32725.5|478
1589504700000|2020-05-15 01:05:00|32804.5|32738.7|32816.6|32747.5|32819.5|32751.9|32798|32735.6|428
1589505000000|2020-05-15 01:10:00|32816|32747.8|32811|32753.5|32826.1|32759.7|32804.9|32737.1|487
1589505300000|2020-05-15 01:15:00|32810.8|32753.7|32804.1|32738.4|32820|32754.2|32798.8|32735.1|544
1589505600000|2020-05-15 01:20:00|32801.3|32742.6|32805.2|32745.4|32817.4|32753.8|32797.5|32737.5|474
1589505900000|2020-05-15 01:25:00|32805.8|32744.2|32809.9|32742.1|32812.9|32750.4|32799.2|32738.3|388
1589506200000|2020-05-15 01:30:00|32805.8|32748.2|32801.9|32739.9|32810.8|32748.2|32797.2|32736.6|395
1589506500000|2020-05-15 01:35:00|32801.1|32743.9|32810.4|32751|32812|32753.1|32796.7|32735.3|445
1589506800000|2020-05-15 01:40:00|32814.7|32748.4|32813|32754.8|32818|32759.7|32808.4|32747.9|430
1589507100000|2020-05-15 01:45:00|32813.9|32755.4|32818.3|32756.2|32819.9|32760.2|32808.3|32750.2|439
1589507400000|2020-05-15 01:50:00|32814.8|32755.3|32816.8|32758.5|32820.1|32761.7|32809.4|32750.9|436
1589507700000|2020-05-15 01:55:00|32816.9|32757.4|32829.4|32756.7|32833.4|32769.8|32810.8|32750.5|501
1589508000000|2020-05-15 02:00:00|32829.7|32758.1|32834.1|32767.3|32848.8|32776.3|32820.9|32753.8|685
1589508300000|2020-05-15 02:05:00|32833.6|32767.7|32824.9|32760.6|32840.1|32777.5|32823|32753.9|494
1589508600000|2020-05-15 02:10:00|32825.2|32759.6|32832.5|32774.4|32838.7|32774.4|32820.8|32757.2|508
1589508900000|2020-05-15 02:15:00|32838.5|32773.7|32841.4|32771.6|32848.6|32783.3|32829.4|32765.5|616
1589509200000|2020-05-15 02:20:00|32841.5|32769.1|32845.6|32776.4|32849.9|32781.7|32833.6|32768.1|567
1589509500000|2020-05-15 02:25:00|32845.2|32776.9|32842.1|32772.6|32849.9|32783.6|32836.4|32770|517
1589509800000|2020-05-15 02:30:00|32842.3|32774.8|32831.8|32762.1|32847.5|32783.6|32829.4|32748.2|508
1589510100000|2020-05-15 02:35:00|32831.7|32761.9|32832.7|32760.2|32837.4|32771.7|32822.2|32753.7|462
1589510400000|2020-05-15 02:40:00|32828|32761.7|32831|32758.5|32838.5|32768.4|32816.2|32751|422
1589510700000|2020-05-15 02:45:00|32832.2|32756.7|32829.3|32762.6|32835.3|32768.2|32819.9|32755.1|308
1589511000000|2020-05-15 02:50:00|32829.1|32762.1|32819.8|32756.5|32834.5|32767.8|32816.9|32747.1|400
1589511300000|2020-05-15 02:55:00|32818.3|32758.5|32822.4|32743.9|32829.4|32758.5|32810.7|32741.2|421
1589511600000|2020-05-15 03:00:00|32820.8|32745.7|32820.5|32749.6|32827.3|32755.8|32810.6|32742.2|444
1589511900000|2020-05-15 03:05:00|32820.6|32749.4|32814.9|32747.2|32823.8|32758.9|32809.9|32740.4|412
1589512200000|2020-05-15 03:10:00|32816.1|32747.6|32816.5|32741.9|32822.7|32752.6|32806.4|32739.1|443
1589512500000|2020-05-15 03:15:00|32815.5|32742.5|32815.6|32747.1|32821|32755.5|32805.1|32739.5|311
1589512800000|2020-05-15 03:20:00|32814.9|32748.1|32819.9|32744.3|32827.3|32756.9|32808.8|32740.1|353
1589513100000|2020-05-15 03:25:00|32819.3|32745|32818.7|32748.9|32825.5|32764.7|32809.4|32741.2|399
1589513400000|2020-05-15 03:30:00|32818.1|32747.2|32804.7|32739.9|32818.9|32757.9|32801.8|32730.9|429
1589513700000|2020-05-15 03:35:00|32804.5|32740.2|32816.1|32747.6|32817|32750.4|32801.9|32735.3|466
1589514000000|2020-05-15 03:40:00|32806|32751.4|32811.7|32745.4|32818.8|32752.5|32804.3|32739.8|355
1589514300000|2020-05-15 03:45:00|32811.4|32746.4|32814.1|32739.7|32818.2|32751.1|32804|32738.9|395
1589514600000|2020-05-15 03:50:00|32815.4|32744.4|32816.2|32741.7|32818.9|32757.5|32801.8|32738.1|460
1589514900000|2020-05-15 03:55:00|32816.3|32742.4|32811.8|32742.8|32817.6|32749.7|32798.8|32740.3|393
1589515200000|2020-05-15 04:00:00|32801.5|32750|32808.7|32745.9|32815.5|32751.2|32801.2|32741.4|393
1589515500000|2020-05-15 04:05:00|32808.3|32746.4|32806.3|32743.3|32812.4|32750.9|32801.5|32738.9|413
1589515800000|2020-05-15 04:10:00|32802.8|32746.5|32803.8|32739.6|32809.2|32748.5|32796.1|32736|322
1589516100000|2020-05-15 04:15:00|32803.2|32739.2|32803.3|32738.1|32807|32746.8|32795.1|32734.4|346
1589516400000|2020-05-15 04:20:00|32803.9|32737.2|32804.8|32739.8|32807.5|32745.8|32797.7|32735.2|299
1589516700000|2020-05-15 04:25:00|32804.5|32740.2|32803.8|32742|32808|32747.5|32797.5|32737.4|306
1589517000000|2020-05-15 04:30:00|32804.1|32742.4|32811.2|32744.4|32818.3|32753.6|32802.1|32740.3|424
1589517300000|2020-05-15 04:35:00|32811.5|32745.2|32813.9|32745.1|32819.2|32751.2|32803.6|32741.2|422
1589517600000|2020-05-15 04:40:00|32813.8|32744.7|32812.1|32760.2|32818.4|32762.3|32802.8|32743.2|358
1589517900000|2020-05-15 04:45:00|32813.5|32759.1|32811.2|32760.5|32816.7|32762.5|32808.8|32754.9|328
1589518200000|2020-05-15 04:50:00|32811.5|32760.1|32802.4|32751.9|32817.8|32761.8|32801.4|32748.3|326
1589518500000|2020-05-15 04:55:00|32806.7|32748.4|32812|32754.4|32814.6|32760|32800.7|32748.4|444
1589518800000|2020-05-15 05:00:00|32811.1|32754|32794.3|32744.3|32811.1|32757.8|32793.4|32741.5|400
1589519100000|2020-05-15 05:05:00|32795.7|32744.2|32798.3|32744.7|32805.5|32749.7|32793.9|32740.2|472
1589519400000|2020-05-15 05:10:00|32796.2|32746.2|32797|32745.7|32803.8|32748.5|32794.9|32740.5|317
1589519700000|2020-05-15 05:15:00|32796.5|32745.9|32789.7|32739.7|32802|32746.1|32789|32733.3|472
1589520000000|2020-05-15 05:20:00|32789.6|32739.6|32786.5|32736.5|32793.1|32740.6|32784.8|32733.3|317
1589520300000|2020-05-15 05:25:00|32788.9|32738.9|32793.2|32743.2|32800.9|32748.4|32783.6|32733.6|436
1589520600000|2020-05-15 05:30:00|32793.1|32743.1|32789.1|32739.1|32802.9|32749.4|32788.4|32736.3|390
1589520900000|2020-05-15 05:35:00|32789|32739|32789.6|32739.6|32791.7|32741.7|32787.8|32737.8|235
1589521200000|2020-05-15 05:40:00|32790.1|32740.1|32780.7|32730.7|32790.1|32740.1|32780.4|32730.4|296
1589521500000|2020-05-15 05:45:00|32780.8|32730.8|32781.1|32731.1|32783.7|32733.6|32780.3|32730.3|242
1589521800000|2020-05-15 05:50:00|32782|32732|32794.1|32744.1|32794.8|32744.8|32780.7|32730.7|364
1589522100000|2020-05-15 05:55:00|32794.2|32744.2|32789.4|32739.4|32796.7|32746.7|32786.9|32736.9|301
1589522400000|2020-05-15 06:00:00|32789.5|32739.5|32776.3|32726.3|32794.9|32749.4|32759.7|32722.3|485
1589522700000|2020-05-15 06:05:00|32777|32727|32794.1|32744.1|32805|32769.9|32775.7|32725.7|518
1589523000000|2020-05-15 06:10:00|32793.9|32743.9|32795.2|32745.2|32799.7|32763|32781.3|32741.3|372
1589523300000|2020-05-15 06:15:00|32795.3|32745.3|32791.6|32741.6|32795.8|32756.8|32775.2|32738|361
1589523600000|2020-05-15 06:20:00|32792.1|32742.1|32791.7|32741.7|32792.4|32757.8|32776|32734.6|336
1589523900000|2020-05-15 06:25:00|32791.4|32741.4|32818.2|32768.2|32820|32770|32773.9|32735.6|422
1589524200000|2020-05-15 06:30:00|32818.8|32768.8|32790|32770|32818.8|32791.6|32790|32768.6|546
1589524500000|2020-05-15 06:35:00|32790.1|32770.1|32800.7|32780.7|32802.3|32782.3|32785.8|32765.8|487
1589524800000|2020-05-15 06:40:00|32800.6|32780.6|32802.6|32782.6|32808.2|32788.2|32798|32778|426
1589525100000|2020-05-15 06:45:00|32803.1|32783.1|32801|32781|32809.4|32789.4|32795.7|32775.7|516
1589525400000|2020-05-15 06:50:00|32801.9|32781.9|32816.9|32796.9|32817.4|32797.4|32800.9|32780.9|402
1589525700000|2020-05-15 06:55:00|32817.2|32797.2|32821.8|32770.4|32830.1|32797.6|32805.3|32762.2|480
1589526000000|2020-05-15 07:00:00|32822.2|32772.2|32829|32809|32835.9|32810.1|32798.2|32764.3|644
1589526300000|2020-05-15 07:05:00|32828.9|32808.9|32829.2|32809.2|32853.2|32833.2|32825.3|32793|643
1589526600000|2020-05-15 07:10:00|32829.5|32809.5|32800.2|32780.2|32832.3|32812.3|32797.1|32777.1|666
1589526900000|2020-05-15 07:15:00|32800|32780|32805.7|32755.7|32808|32786.7|32791|32752.5|700
1589527200000|2020-05-15 07:20:00|32805.3|32755.3|32773.5|32753.5|32811.2|32779.6|32772.5|32752.5|678
1589527500000|2020-05-15 07:25:00|32773.7|32753.7|32750.6|32730.6|32774.1|32754.1|32736.3|32716.3|689
1589527800000|2020-05-15 07:30:00|32750.8|32730.8|32753.4|32733.4|32777.6|32744.6|32743.3|32717|601
1589528100000|2020-05-15 07:35:00|32755.1|32735.1|32749.2|32729.2|32765.2|32745.2|32747.5|32727.5|575
1589528400000|2020-05-15 07:40:00|32749.4|32729.4|32742.5|32722.5|32755.6|32735.6|32737.4|32717.4|590
1589528700000|2020-05-15 07:45:00|32741.8|32721.8|32740.5|32720.5|32748.8|32728.8|32730.4|32710.4|626
1589529000000|2020-05-15 07:50:00|32740.2|32720.2|32725.9|32705.9|32742.5|32722.5|32722.1|32702.1|625
1589529300000|2020-05-15 07:55:00|32725.5|32705.5|32709.8|32689.8|32727.7|32706|32701.8|32675.5|717
1589529600000|2020-05-15 08:00:00|32709.9|32689.9|32712.9|32692.9|32724.6|32704.6|32707|32687|667
1589529900000|2020-05-15 08:05:00|32713.6|32693.6|32725.5|32705.5|32746.3|32707.7|32706.4|32680.3|719
1589530200000|2020-05-15 08:10:00|32725.6|32705.6|32722|32702|32729.3|32709.3|32718.4|32698.4|608
1589530500000|2020-05-15 08:15:00|32721.6|32701.6|32715.4|32695.4|32727.2|32707.2|32715.2|32695.2|575
1589530800000|2020-05-15 08:20:00|32715.5|32695.5|32711.3|32691.3|32725.1|32705.1|32707.5|32687.5|520
1589531100000|2020-05-15 08:25:00|32711.4|32691.4|32720.5|32700.5|32724|32704|32710.2|32690.2|547
1589531400000|2020-05-15 08:30:00|32720|32700|32722.6|32702.6|32732.7|32712.7|32719.9|32699.9|552
1589531700000|2020-05-15 08:35:00|32722.9|32702.9|32732.3|32712.3|32734.5|32714.5|32720.1|32700.1|548
1589532000000|2020-05-15 08:40:00|32732.9|32712.9|32735.7|32715.7|32736.8|32716.8|32728.4|32708.4|535
1589532300000|2020-05-15 08:45:00|32735.5|32715.5|32748.1|32728.1|32749|32729|32735.1|32715.1|616
1589532600000|2020-05-15 08:50:00|32747.2|32727.2|32741.8|32721.8|32755.6|32735.6|32739.8|32719.8|616
1589532900000|2020-05-15 08:55:00|32741.9|32721.9|32741.5|32721.5|32757.1|32727.2|32735.6|32706.1|511
1589533200000|2020-05-15 09:00:00|32743|32723|32747.5|32727.5|32759.7|32739.7|32738.3|32718.3|639
1589533500000|2020-05-15 09:05:00|32747.3|32727.3|32743.1|32723.1|32750.3|32730.3|32737.6|32717.6|512
1589533800000|2020-05-15 09:10:00|32742.8|32722.8|32728.6|32708.6|32747.1|32727.1|32719.2|32699.2|625
1589534100000|2020-05-15 09:15:00|32728.4|32708.4|32728.9|32708.9|32730.5|32710.5|32725.4|32705.4|503
1589534400000|2020-05-15 09:20:00|32729|32709|32737.7|32717.7|32740.6|32720.6|32722.2|32702.2|590
1589534700000|2020-05-15 09:25:00|32737.4|32717.4|32729.6|32709.6|32739|32719|32725.6|32705.6|510
1589535000000|2020-05-15 09:30:00|32729.2|32709.2|32731.2|32711.2|32737.2|32717.2|32727.3|32707.3|516
1589535300000|2020-05-15 09:35:00|32729.8|32709.8|32754.7|32734.7|32754.7|32734.7|32729.4|32709.4|513
1589535600000|2020-05-15 09:40:00|32755.1|32735.1|32752.9|32732.9|32761.5|32741.5|32747.6|32727.6|563
1589535900000|2020-05-15 09:45:00|32752.7|32732.7|32754.5|32734.5|32757.7|32737.7|32746.5|32726.5|529
1589536200000|2020-05-15 09:50:00|32754.3|32734.3|32755.9|32735.9|32756.6|32736.6|32751.5|32731.5|493
1589536500000|2020-05-15 09:55:00|32755.8|32735.8|32743.3|32723.3|32756.1|32736.1|32741.5|32721.5|506
1589536800000|2020-05-15 10:00:00|32743.4|32723.4|32740.3|32720.3|32754.9|32734.9|32732.6|32712.6|565
1589537100000|2020-05-15 10:05:00|32740.6|32720.6|32730.8|32710.8|32740.6|32720.6|32728.7|32708.7|442
1589537400000|2020-05-15 10:10:00|32730.5|32710.5|32735.5|32715.5|32740.1|32720.1|32729.5|32709.5|395
1589537700000|2020-05-15 10:15:00|32735.4|32715.4|32728.5|32708.5|32736.5|32716.5|32720.5|32700.5|535
1589538000000|2020-05-15 10:20:00|32728.1|32708.1|32732|32712|32733.1|32713.1|32722.8|32702.8|429
1589538300000|2020-05-15 10:25:00|32730.7|32710.7|32735.6|32715.6|32739.3|32719.3|32728.2|32708.2|468
1589538600000|2020-05-15 10:30:00|32736.2|32716.2|32751.6|32731.6|32752.2|32732.2|32734.4|32714.4|592
1589538900000|2020-05-15 10:35:00|32751.5|32731.5|32748|32728|32753.3|32733.3|32737.6|32717.6|543
1589539200000|2020-05-15 10:40:00|32747.9|32727.9|32755.3|32735.3|32766|32746|32747.9|32727.9|641
1589539500000|2020-05-15 10:45:00|32755.5|32735.5|32757.4|32737.4|32760.2|32740.2|32750.7|32730.7|470
1589539800000|2020-05-15 10:50:00|32757.5|32737.5|32754.6|32734.6|32761.6|32741.6|32749.8|32729.8|561
1589540100000|2020-05-15 10:55:00|32754.5|32734.5|32756.8|32736.8|32759.6|32739.6|32743.8|32723.8|657
1589540400000|2020-05-15 11:00:00|32755.8|32735.8|32764.7|32744.7|32774.4|32754.4|32755.4|32735.4|709
1589540700000|2020-05-15 11:05:00|32764.2|32744.2|32757.1|32737.1|32772.5|32752.5|32744.8|32724.8|760
1589541000000|2020-05-15 11:10:00|32757.7|32737.7|32753.6|32733.6|32764|32744|32746.7|32726.7|649
1589541300000|2020-05-15 11:15:00|32751.9|32731.9|32776.2|32756.2|32778.8|32758.8|32749.5|32729.5|569
1589541600000|2020-05-15 11:20:00|32776.3|32756.3|32791.7|32771.7|32806.2|32786.2|32774.8|32754.8|638
1589541900000|2020-05-15 11:25:00|32793.9|32773.9|32822.5|32802.5|32830.9|32810.9|32789.7|32769.7|734
1589542200000|2020-05-15 11:30:00|32822.9|32802.9|32822.9|32802.9|32829.3|32809.3|32814.6|32794.6|655
1589542500000|2020-05-15 11:35:00|32823.9|32803.9|32834.5|32814.5|32836.2|32816.2|32815.2|32795.2|652
1589542800000|2020-05-15 11:40:00|32834.4|32814.4|32816.3|32796.3|32834.7|32814.7|32815.2|32795.2|594
1589543100000|2020-05-15 11:45:00|32816.4|32796.4|32829.3|32809.3|32832.5|32812.5|32813.1|32793.1|617
1589543400000|2020-05-15 11:50:00|32829.4|32809.4|32830|32810|32835.2|32815.2|32826|32806|657
1589543700000|2020-05-15 11:55:00|32830.1|32810.1|32831.1|32811.1|32836.9|32816.9|32824.8|32804.8|601
1589544000000|2020-05-15 12:00:00|32830.4|32810.4|32870.6|32850.6|32872.9|32852.9|32830.3|32810.3|723
1589544300000|2020-05-15 12:05:00|32869.9|32849.9|32875.4|32855.4|32902.1|32882.1|32869.9|32834.7|871
1589544600000|2020-05-15 12:10:00|32875.2|32855.2|32859.6|32839.6|32883.4|32863.4|32857.7|32837.7|761
1589544900000|2020-05-15 12:15:00|32859.5|32839.5|32857.8|32837.8|32867.5|32847.5|32856.8|32836.8|775
1589545200000|2020-05-15 12:20:00|32858.1|32838.1|32847.5|32827.5|32869.8|32849.8|32845.8|32825.8|971
1589545500000|2020-05-15 12:25:00|32846.3|32826.3|32868|32816.9|32872.8|32838.6|32837.2|32800.9|758
1589545800000|2020-05-15 12:30:00|32868.7|32814.4|32843.1|32823.1|32871.5|32837.2|32838.2|32810|900
1589546100000|2020-05-15 12:35:00|32842.7|32822.7|32798.5|32778.5|32845.9|32825.9|32785|32765|951
1589546400000|2020-05-15 12:40:00|32798.1|32778.1|32759.3|32739.3|32809.3|32789.3|32759|32739|984
1589546700000|2020-05-15 12:45:00|32760|32740|32773|32753|32779.5|32759.5|32726.6|32706.6|937
1589547000000|2020-05-15 12:50:00|32773.1|32753.1|32782.9|32762.9|32783.5|32763.5|32767.6|32747.6|776
1589547300000|2020-05-15 12:55:00|32782.6|32762.6|32762.6|32742.6|32782.6|32762.6|32760.1|32740.1|766
1589547600000|2020-05-15 13:00:00|32762.2|32742.2|32753.7|32733.7|32784.9|32764.9|32750.8|32730.8|864
1589547900000|2020-05-15 13:05:00|32753.1|32733.1|32717.5|32697.5|32755|32735|32717.5|32697.5|716
1589548200000|2020-05-15 13:10:00|32718.3|32698.3|32735.2|32685.2|32735.6|32707.7|32701.4|32681.4|689
1589548500000|2020-05-15 13:15:00|32737.2|32687.2|32684.7|32664.7|32737.2|32707.7|32682.4|32662.4|671
1589548800000|2020-05-15 13:20:00|32685.5|32665.5|32680.8|32660.8|32694.8|32674.8|32661|32641|655
1589549100000|2020-05-15 13:25:00|32680.9|32660.9|32695.2|32675.2|32695.5|32675.5|32676.4|32656.4|569
1589549400000|2020-05-15 13:30:00|32696|32676|32699.1|32679.1|32700.5|32680.5|32679.5|32659.5|617
1589549700000|2020-05-15 13:35:00|32698.3|32678.3|32677.5|32657.5|32705.2|32685.2|32677.5|32657.5|614
1589550000000|2020-05-15 13:40:00|32675.2|32655.2|32686.2|32666.2|32699.5|32679.5|32671.3|32651.3|675
1589550300000|2020-05-15 13:45:00|32686.1|32666.1|32701.9|32681.9|32701.9|32681.9|32680.8|32660.8|527
1589550600000|2020-05-15 13:50:00|32702.5|32682.5|32712.4|32692.4|32713.2|32693.2|32694.5|32674.5|635
1589550900000|2020-05-15 13:55:00|32711.8|32691.8|32735.7|32685.7|32738.6|32718.6|32700.6|32678.6|779
1589551200000|2020-05-15 14:00:00|32719.5|32699.5|32757.1|32737.1|32759.7|32739.7|32719.5|32684.2|962
1589551500000|2020-05-15 14:05:00|32757.3|32737.3|32731.2|32711.2|32760.4|32740.4|32727.9|32707.9|858
1589551800000|2020-05-15 14:10:00|32730.9|32710.9|32732.7|32712.7|32743.5|32723.5|32722.7|32702.7|844
1589552100000|2020-05-15 14:15:00|32732.8|32712.8|32759.3|32739.3|32766.2|32746.2|32731.7|32711.7|850
1589552400000|2020-05-15 14:20:00|32759.1|32739.1|32754.7|32734.7|32760.3|32740.3|32750.1|32730.1|713
1589552700000|2020-05-15 14:25:00|32755|32735|32752.9|32732.9|32758|32738|32748.8|32728.8|801
1589553000000|2020-05-15 14:30:00|32752.4|32732.4|32756.8|32736.8|32760.8|32740.8|32749.8|32729.8|807
1589553300000|2020-05-15 14:35:00|32756.7|32736.7|32750.9|32730.9|32762|32742|32747.6|32727.6|703
1589553600000|2020-05-15 14:40:00|32751.1|32731.1|32762.7|32742.7|32772|32752|32750.1|32730.1|707
1589553900000|2020-05-15 14:45:00|32762.9|32742.9|32762.5|32742.5|32777.9|32757.9|32762|32742|689
1589554200000|2020-05-15 14:50:00|32763.4|32743.4|32778.2|32758.2|32793|32773|32762.6|32742.6|820
1589554500000|2020-05-15 14:55:00|32777.8|32757.8|32774.4|32754.4|32809.6|32789.6|32774.4|32754.4|935
1589554800000|2020-05-15 15:00:00|32774.8|32754.8|32786.6|32766.6|32794.3|32774.3|32758.8|32738.8|848
1589555100000|2020-05-15 15:05:00|32786.8|32766.8|32761.2|32741.2|32791.7|32771.7|32757.2|32737.2|854
1589555400000|2020-05-15 15:10:00|32760.7|32740.7|32765.1|32745.1|32774.2|32754.2|32754|32734|901
1589555700000|2020-05-15 15:15:00|32765.2|32745.2|32777.9|32757.9|32779.1|32759.1|32764.4|32744.4|950
1589556000000|2020-05-15 15:20:00|32777.7|32757.7|32774.8|32754.8|32779.8|32759.8|32771|32751|898
1589556300000|2020-05-15 15:25:00|32775|32755|32805.5|32785.5|32810.1|32790.1|32772.7|32752.7|868
1589556600000|2020-05-15 15:30:00|32805|32785|32783.8|32763.8|32805.5|32785.5|32781.9|32761.9|630
1589556900000|2020-05-15 15:35:00|32783.3|32763.3|32795.3|32775.3|32797.4|32777.4|32779.1|32759.1|548
1589557200000|2020-05-15 15:40:00|32794.7|32774.7|32803|32783|32804.3|32784.3|32790.4|32770.4|566
1589557500000|2020-05-15 15:45:00|32803.1|32783.1|32801.4|32781.4|32812.1|32792.1|32796.7|32776.7|622
1589557800000|2020-05-15 15:50:00|32801.2|32781.2|32794|32774|32804|32784|32789.9|32769.9|618
1589558100000|2020-05-15 15:55:00|32795.2|32775.2|32799.4|32779.4|32800|32780|32777.1|32757.1|655
1589558400000|2020-05-15 16:00:00|32798.2|32778.2|32794.3|32744.3|32816.9|32782.3|32778.3|32742.3|653
1589558700000|2020-05-15 16:05:00|32794.4|32744.4|32799.6|32749.6|32817.5|32782|32778.8|32742.7|573
1589559000000|2020-05-15 16:10:00|32800.4|32750.4|32787.7|32767.7|32809.2|32775.4|32785.6|32749.9|514
1589559300000|2020-05-15 16:15:00|32802.8|32752.8|32798.4|32778.4|32816.6|32784.3|32782.9|32752.8|550
1589559600000|2020-05-15 16:20:00|32798.1|32778.1|32797.6|32777.6|32817.3|32784.6|32787.4|32756.5|702
1589559900000|2020-05-15 16:25:00|32797.5|32777.5|32809.3|32759.3|32814.1|32779.4|32789.5|32754.6|556
1589560200000|2020-05-15 16:30:00|32809|32759|32805.8|32755.8|32810.8|32776.4|32775.6|32740.5|542
1589560500000|2020-05-15 16:35:00|32804.8|32754.8|32813.5|32763.5|32815.5|32776.2|32788.6|32754.2|595
1589560800000|2020-05-15 16:40:00|32799.2|32779.2|32806.9|32786.9|32817.9|32787.4|32794.7|32761.6|569
1589561100000|2020-05-15 16:45:00|32805.6|32785.6|32797.3|32777.3|32822|32787.6|32796.2|32763.1|570
1589561400000|2020-05-15 16:50:00|32797.4|32777.4|32817.6|32797.6|32837.1|32800.6|32796.9|32764.4|551
1589561700000|2020-05-15 16:55:00|32817.7|32797.7|32821.1|32801.1|32845|32809.2|32815.3|32784.7|652
1589562000000|2020-05-15 17:00:00|32837|32787|32845.2|32795.2|32846.1|32810.7|32816.6|32780.9|628
1589562300000|2020-05-15 17:05:00|32829.9|32809.9|32848|32798|32851.5|32814.5|32829.7|32793.2|482
1589562600000|2020-05-15 17:10:00|32847.6|32797.6|32842.9|32792.9|32849.8|32814.3|32823.6|32788.9|520
1589562900000|2020-05-15 17:15:00|32843|32793|32838.3|32788.3|32846.2|32809.4|32823.9|32785.3|595
1589563200000|2020-05-15 17:20:00|32839.3|32789.3|32836.1|32786.1|32844.7|32809.9|32819.5|32782.7|644
1589563500000|2020-05-15 17:25:00|32834.4|32784.4|32826.8|32806.8|32840.8|32808.1|32819.1|32782.7|563
1589563800000|2020-05-15 17:30:00|32843.7|32793.7|32842.3|32792.3|32843.7|32808.6|32818.9|32786.5|443
1589564100000|2020-05-15 17:35:00|32842.4|32792.4|32820.9|32800.9|32845.6|32809.8|32819.7|32785.6|431
1589564400000|2020-05-15 17:40:00|32821.1|32801.1|32838.6|32788.6|32839|32803.7|32818.1|32783.5|415
1589564700000|2020-05-15 17:45:00|32837.5|32787.5|32820.2|32800.2|32841.2|32807|32819.2|32784.6|412
1589565000000|2020-05-15 17:50:00|32821.3|32801.3|32843.1|32793.1|32847.3|32803.2|32817.2|32779.5|453
1589565300000|2020-05-15 17:55:00|32843.5|32793.5|32839.9|32789.9|32849|32808.8|32824.4|32787.8|391
1589565600000|2020-05-15 18:00:00|32838.4|32788.4|32827.5|32807.5|32848.2|32808.1|32826.9|32787.7|475
1589565900000|2020-05-15 18:05:00|32827.6|32807.6|32844.6|32794.6|32847.7|32810.4|32823.2|32787.3|428
1589566200000|2020-05-15 18:10:00|32844.4|32794.4|32845.6|32795.6|32849.8|32811.3|32831.3|32792.4|427
1589566500000|2020-05-15 18:15:00|32845.5|32795.5|32827.6|32807.6|32847.8|32809.3|32825.4|32789.5|385
1589566800000|2020-05-15 18:20:00|32827.1|32807.1|32840.9|32790.9|32845.5|32811.9|32823.8|32787.4|426
1589567100000|2020-05-15 18:25:00|32840.5|32790.5|32835.7|32785.7|32844.3|32802.9|32822.9|32782.4|425
1589567400000|2020-05-15 18:30:00|32835.8|32785.8|32836.1|32786.1|32840.5|32805.7|32819.1|32781.9|422
1589567700000|2020-05-15 18:35:00|32835.7|32785.7|32836.1|32786.1|32840.8|32803.8|32821.7|32782.8|380
1589568000000|2020-05-15 18:40:00|32836.2|32786.2|32837.7|32787.7|32840.7|32805.9|32820.8|32784|424
1589568300000|2020-05-15 18:45:00|32838|32788|32837.9|32787.9|32846|32805.8|32821.3|32786.4|362
1589568600000|2020-05-15 18:50:00|32837.6|32787.6|32830.1|32780.1|32837.7|32800.7|32813.5|32777.8|471
1589568900000|2020-05-15 18:55:00|32830.3|32780.3|32825.1|32775.1|32834.7|32801.5|32805.4|32770.4|560
1589569200000|2020-05-15 19:00:00|32824.9|32774.9|32824|32774|32830.4|32794.6|32806.6|32767.9|681
1589569500000|2020-05-15 19:05:00|32825.7|32775.7|32819.3|32769.3|32831.8|32792.9|32805.8|32767.9|665
1589569800000|2020-05-15 19:10:00|32819.1|32769.1|32824.3|32774.3|32828|32793.8|32804.9|32768.7|655
1589570100000|2020-05-15 19:15:00|32823.7|32773.7|32822.2|32772.2|32828.9|32796.6|32805.5|32766.4|665
1589570400000|2020-05-15 19:20:00|32821.2|32771.2|32823.6|32773.6|32829.9|32795.3|32805|32769.1|636
1589570700000|2020-05-15 19:25:00|32823.4|32773.4|32806.3|32786.3|32828.3|32791.4|32806.2|32767.7|632
1589571000000|2020-05-15 19:30:00|32824.3|32774.3|32823.8|32773.8|32828.6|32793.2|32806|32770.7|610
1589571300000|2020-05-15 19:35:00|32824.2|32774.2|32820.2|32770.2|32830.8|32787.1|32805.9|32765.7|753
1589571600000|2020-05-15 19:40:00|32819.2|32769.2|32824.2|32774.2|32844.6|32794.6|32818.4|32768.4|535
1589571900000|2020-05-15 19:45:00|32826.8|32776.8|32828.8|32778.8|32830.6|32780.6|32818.7|32768.7|473
1589572200000|2020-05-15 19:50:00|32830|32780|32828.7|32778.7|32833|32783|32823.3|32773.3|510
1589572500000|2020-05-15 19:55:00|32831.2|32781.2|32821|32771|32845.4|32795.4|32818.1|32768.1|710
1589572800000|2020-05-15 20:00:00|32821.7|32771.7|32824.1|32774.1|32831.8|32781.8|32816.5|32766.5|818
1589573100000|2020-05-15 20:05:00|32823.7|32773.7|32831.4|32781.4|32841|32787.8|32821.3|32771.3|640
1589573400000|2020-05-15 20:10:00|32831.6|32781.6|32847.9|32797.9|32851.4|32809.1|32827.3|32781.1|528
1589573700000|2020-05-15 20:15:00|32847.5|32797.5|32842.8|32792.8|32851.7|32811.6|32825.8|32791.4|369
1589574000000|2020-05-15 20:20:00|32843.3|32793.3|32844.4|32794.4|32849.5|32806.7|32823.2|32788.3|293
1589574300000|2020-05-15 20:25:00|32843.9|32793.9|32840.4|32790.4|32850.1|32807.4|32825.1|32785.4|344
1589574600000|2020-05-15 20:30:00|32838.2|32788.2|32831.7|32781.7|32850.5|32797|32829.1|32769.7|610
1589574900000|2020-05-15 20:35:00|32830.7|32780.7|32829.7|32779.7|32843.1|32785.7|32824.8|32768.9|383
1589575200000|2020-05-15 20:40:00|32829.8|32779.8|32836.2|32786.2|32848.8|32786.5|32821.4|32766.5|455
1589575500000|2020-05-15 20:45:00|32834.5|32783.3|32825.2|32770|32847.1|32783.3|32822.3|32762.8|633
1589575800000|2020-05-15 20:50:00|32822.8|32770.2|32860.6|32762.9|32871.8|32778|32808.5|32743.4|618
1589576100000|2020-05-15 20:55:00|32860|32763.9|32853.9|32729.9|32882|32770.3|32835.1|32725.1|442
1589745600000|2020-05-17 20:00:00|32891.2|32742.2|32904.5|32755.5|32907.9|32758.9|32880.5|32731.5|27
1589745900000|2020-05-17 20:05:00|32884.3|32735.3|32880.5|32731.5|32908.9|32759.9|32880.5|32731.5|32
1589746200000|2020-05-17 20:10:00|32873.9|32738.1|32881.3|32738.1|32924.5|32775.5|32873.9|32738.1|36
1589746500000|2020-05-17 20:15:00|32873.9|32774.5|32911.5|32762.5|32924.5|32775.5|32873.9|32737.6|38
1589746800000|2020-05-17 20:20:00|32889.6|32740.6|32884.8|32738.2|32917.6|32768.6|32884.8|32737.6|36
1589747400000|2020-05-17 20:30:00|32924|32775|32924.5|32775.5|32924.5|32775.5|32924|32775|4
1589747700000|2020-05-17 20:35:00|32907.5|32758.5|32884.8|32738.2|32907.5|32758.5|32884.8|32738.2|7
1589748000000|2020-05-17 20:40:00|32908.2|32759.2|32880|32746.6|32917.7|32768.7|32880|32741.3|45
1589748300000|2020-05-17 20:45:00|32901.3|32752.3|32908.5|32759.5|32917|32768|32877.9|32740.9|53
1589748600000|2020-05-17 20:50:00|32881.3|32741.9|32876.6|32744.7|32911.5|32762.5|32876.6|32739.4|35
1589748900000|2020-05-17 20:55:00|32888.4|32739.4|32917.5|32768.5|32917.5|32768.5|32874.8|32736.1|49
1589749200000|2020-05-17 21:00:00|32915.5|32766.5|32886.5|32764|32918|32779.8|32886.5|32750.7|56
1589749500000|2020-05-17 21:05:00|32887.9|32761.2|32871.8|32742.2|32912|32764.8|32871.7|32734|148
1589749800000|2020-05-17 21:10:00|32872|32744|32858.8|32737.8|32905.3|32767.2|32855.5|32730.5|244
1589750100000|2020-05-17 21:15:00|32858.7|32737.6|32855.3|32717|32863|32737.6|32850.6|32712.7|158
1589750400000|2020-05-17 21:20:00|32852.1|32729.7|32858.9|32732.4|32883.8|32745.1|32848.7|32710.7|214
1589750700000|2020-05-17 21:25:00|32862.1|32728.9|32855.4|32739.9|32877.5|32744.4|32855.4|32717.1|199
1589751000000|2020-05-17 21:30:00|32856.5|32741.1|32854.9|32739|32875|32745.9|32852.2|32723.1|142
1589751300000|2020-05-17 21:35:00|32855.4|32738.6|32868.1|32735.6|32885|32768.4|32838.4|32714.6|216
1589751600000|2020-05-17 21:40:00|32866.1|32748.8|32868.4|32751.9|32891.3|32761.5|32861.2|32725.4|245
1589751900000|2020-05-17 21:45:00|32869|32749.4|32870|32748.2|32901|32788|32857.7|32731|239
1589752200000|2020-05-17 21:50:00|32894.1|32745.1|32866|32758.9|32901.2|32771.1|32852|32727.6|266
1589752500000|2020-05-17 21:55:00|32866.8|32748.5|32864.7|32755.9|32878.6|32763.7|32853.5|32741.6|215
1589752800000|2020-05-17 22:00:00|32862.6|32745.9|32869.4|32746.7|32875.6|32762.4|32850.5|32732.8|586
1589753100000|2020-05-17 22:05:00|32866.8|32759.7|32860.8|32737.2|32870.1|32764.5|32843.1|32731.5|425
1589753400000|2020-05-17 22:10:00|32857.8|32743.8|32856.8|32751.6|32870.1|32766.4|32840.7|32737.6|402
1589753700000|2020-05-17 22:15:00|32864.1|32746.4|32850.2|32754.6|32864.1|32769|32841.4|32746.2|347
1589754000000|2020-05-17 22:20:00|32853.2|32762|32844.5|32752.5|32865|32768.7|32837.2|32744.9|353
1589754300000|2020-05-17 22:25:00|32848.3|32755.3|32849.8|32760.3|32858.7|32764.4|32835.7|32746.5|314
1589754600000|2020-05-17 22:30:00|32852.2|32760.6|32850.8|32755.6|32858.6|32766.2|32838.5|32745.7|547
1589754900000|2020-05-17 22:35:00|32855.9|32752.3|32838.4|32736.2|32871|32775.4|32824.2|32736.1|473
1589755200000|2020-05-17 22:40:00|32851|32737.3|32835.6|32741.6|32851|32745.3|32815.8|32730|514
1589755500000|2020-05-17 22:45:00|32836.1|32742.2|32830.5|32732.3|32842.5|32744.8|32812.4|32726.8|316
1589755800000|2020-05-17 22:50:00|32830.3|32732|32825.7|32731.4|32839.6|32742.3|32814.4|32725.5|402
1589756100000|2020-05-17 22:55:00|32824|32739.4|32841.5|32746.7|32848.6|32749.9|32815.5|32728.4|321
1589756400000|2020-05-17 23:00:00|32848|32734|32820.7|32745.8|32848.3|32750.8|32814.7|32733|400
1589756700000|2020-05-17 23:05:00|32819.8|32742.7|32820.6|32743.7|32827|32750.7|32812.9|32736.1|368
1589757000000|2020-05-17 23:10:00|32819.9|32742.8|32820.3|32746.6|32830.2|32751|32812.1|32734.9|418
1589757300000|2020-05-17 23:15:00|32820.7|32747.6|32829.1|32764|32831.9|32766|32816.7|32733.2|448
1589757600000|2020-05-17 23:20:00|32827.8|32758.5|32822.5|32749.2|32830.6|32764|32814.7|32733.8|324
1589757900000|2020-05-17 23:25:00|32821.9|32755.1|32817.5|32748.5|32825.3|32758|32812.9|32736.7|385
1589758200000|2020-05-17 23:30:00|32817.7|32740.2|32819.8|32750.4|32822.4|32757|32813.1|32736|385
1589758500000|2020-05-17 23:35:00|32820.4|32751.2|32821|32754.3|32826.3|32760|32817.8|32743.2|298
1589758800000|2020-05-17 23:40:00|32819.9|32752.7|32822.8|32755.2|32841.9|32758|32816.9|32736.6|304
1589759100000|2020-05-17 23:45:00|32823|32740.3|32820.9|32746.8|32833.3|32760|32813.8|32738.8|327
1589759400000|2020-05-17 23:50:00|32819.6|32745.3|32824.2|32755.4|32827.3|32760|32816.1|32742.5|257
1589759700000|2020-05-17 23:55:00|32826.1|32763|32829.8|32757.2|32836.2|32768|32822.2|32751.1|315
1589760000000|2020-05-18 00:00:00|32829.2|32754.4|32828.3|32748.6|32837.7|32772|32823.3|32748.6|506
1589760300000|2020-05-18 00:05:00|32829.9|32754.6|32823.4|32762|32832.2|32764.1|32821.6|32741.5|398
1589760600000|2020-05-18 00:10:00|32822.6|32745.2|32819.6|32744.8|32828.7|32764|32817|32740.5|337
1589760900000|2020-05-18 00:15:00|32819.4|32744.6|32817.4|32750.6|32826.9|32756.3|32811.2|32732.4|461
1589761200000|2020-05-18 00:20:00|32817.7|32752.2|32816.4|32748.2|32823.2|32759|32811.2|32738.3|380
1589761500000|2020-05-18 00:25:00|32817.1|32750.2|32817.4|32746.5|32826.6|32756.5|32813|32738.6|486
1589761800000|2020-05-18 00:30:00|32816.7|32745.4|32814.7|32742.1|32822.6|32755.8|32813.9|32739.3|359
1589762100000|2020-05-18 00:35:00|32821.6|32740|32820.3|32744.8|32825.1|32756.5|32812.6|32739.1|285
1589762400000|2020-05-18 00:40:00|32820.1|32744.9|32812.8|32741.6|32824.6|32760.8|32809.4|32739.4|346
1589762700000|2020-05-18 00:45:00|32819|32746.4|32820.5|32753.2|32825.3|32759.6|32809.8|32741.3|330
1589763000000|2020-05-18 00:50:00|32822|32752.3|32823.2|32754.7|32831.4|32762.4|32815|32746.7|493
1589763300000|2020-05-18 00:55:00|32822.7|32753.6|32823|32760.1|32829|32763.6|32811.6|32747.8|485
1589763600000|2020-05-18 01:00:00|32823.3|32757.9|32822.9|32753.5|32828.6|32767|32815.7|32752|562
1589763900000|2020-05-18 01:05:00|32825.4|32754|32826|32763.7|32829.5|32766.3|32819.3|32754|382
1589764200000|2020-05-18 01:10:00|32829.4|32762.5|32826.1|32753.3|32830.8|32766.9|32809.9|32747.4|399
1589764500000|2020-05-18 01:15:00|32825.5|32752.8|32816.7|32750.8|32825.5|32766|32815.3|32742.9|500
1589764800000|2020-05-18 01:20:00|32815.6|32749.4|32818.9|32746.7|32825.5|32761.8|32815.3|32739.4|497
1589765100000|2020-05-18 01:25:00|32819.8|32752|32814.8|32751.6|32823.8|32758.6|32810.1|32738.1|424
1589765400000|2020-05-18 01:30:00|32814.9|32751.1|32813.2|32746.7|32818.6|32755.4|32805.2|32733.6|457
1589765700000|2020-05-18 01:35:00|32813.7|32747.6|32808.6|32743.7|32820.2|32752.1|32804.5|32738.6|442
1589766000000|2020-05-18 01:40:00|32807.7|32742|32809.9|32746.5|32814.5|32752|32802.2|32733.6|411
1589766300000|2020-05-18 01:45:00|32808.7|32743.8|32806.8|32743.8|32814.4|32747.9|32801.3|32734.5|380
1589766600000|2020-05-18 01:50:00|32807.5|32746.3|32808.2|32740.2|32817.3|32749.8|32801|32733.3|385
1589766900000|2020-05-18 01:55:00|32807.9|32741.4|32804.8|32738.4|32812.2|32745.9|32801.5|32731.7|409
1589767200000|2020-05-18 02:00:00|32804.7|32741.6|32801.6|32737.4|32811.2|32744.6|32801|32733.8|475
1589767500000|2020-05-18 02:05:00|32802.3|32737.6|32796.2|32731.5|32809.1|32739.7|32796.2|32726.2|478
1589767800000|2020-05-18 02:10:00|32796.5|32731.6|32791.7|32724.1|32804.7|32735.2|32788.1|32718.9|490
1589768100000|2020-05-18 02:15:00|32792.8|32723|32793|32730.2|32802.9|32735.6|32788.5|32715.4|483
1589768400000|2020-05-18 02:20:00|32795.7|32731.1|32791.8|32730.4|32812.5|32737.3|32782.4|32722.3|495
1589768700000|2020-05-18 02:25:00|32796.5|32730.5|32792.9|32728.8|32811.5|32740.8|32790.7|32722.9|527
1589769000000|2020-05-18 02:30:00|32792.8|32733.2|32789.3|32728|32802.5|32737.1|32787.9|32724.2|498
1589769300000|2020-05-18 02:35:00|32789.4|32728.2|32789.6|32725.4|32797.7|32737.5|32780.6|32720.8|475
1589769600000|2020-05-18 02:40:00|32792.6|32726.5|32785.3|32720.1|32796.3|32732.4|32779.2|32718|445
1589769900000|2020-05-18 02:45:00|32783.6|32722.5|32783.3|32727|32796.6|32733.5|32782|32719.8|410
1589770200000|2020-05-18 02:50:00|32785.2|32726.8|32781|32728.4|32794.8|32732|32776.2|32717.4|380
1589770500000|2020-05-18 02:55:00|32780.2|32728.5|32779.9|32723.6|32797.3|32731.9|32779.9|32719.4|370
1589770800000|2020-05-18 03:00:00|32780|32722.8|32787|32727.8|32796.9|32730.1|32776.8|32717|369
1589771100000|2020-05-18 03:05:00|32786.3|32729.1|32785.3|32728.6|32797.7|32735.5|32778.3|32723.2|412
1589771400000|2020-05-18 03:10:00|32787.2|32730|32781.8|32727.9|32795.3|32737.5|32779.3|32723|316
1589771700000|2020-05-18 03:15:00|32780.6|32727.3|32780.2|32730.1|32796|32734.6|32776.2|32719.7|390
1589772000000|2020-05-18 03:20:00|32780.4|32730.4|32780.4|32730.4|32800.3|32734.3|32779.9|32723.5|322
1589772300000|2020-05-18 03:25:00|32780.5|32730.5|32784.6|32725.9|32800.5|32733.6|32777.1|32722.4|370
1589772600000|2020-05-18 03:30:00|32784.2|32725.5|32777.2|32724.3|32791.3|32732.2|32769.6|32717.6|319
1589772900000|2020-05-18 03:35:00|32778|32724.4|32775|32721.5|32786.9|32726.7|32768.9|32716.1|274
1589773200000|2020-05-18 03:40:00|32774|32721.1|32776.1|32725.1|32787.7|32730|32770|32717.5|283
1589773500000|2020-05-18 03:45:00|32777.4|32722.9|32779.5|32729.5|32787.5|32731.9|32772.2|32718.4|284
1589773800000|2020-05-18 03:50:00|32776|32726|32777.7|32727.7|32786.8|32730.8|32772.3|32722.3|334
1589774100000|2020-05-18 03:55:00|32780|32728.4|32777.5|32727.5|32783.9|32731.8|32773.6|32721.5|311
1589774400000|2020-05-18 04:00:00|32778.7|32728.7|32778.4|32728.4|32782.3|32730.8|32771|32721|266
1589774700000|2020-05-18 04:05:00|32777.8|32727.8|32775|32725|32783.9|32731.2|32772.6|32721.9|385
1589775000000|2020-05-18 04:10:00|32773.8|32723.8|32779.5|32729.5|32792.4|32736.9|32773.6|32723.6|332
1589775300000|2020-05-18 04:15:00|32779|32729|32781.5|32731.5|32789.9|32737.5|32778.5|32728.5|286
1589775600000|2020-05-18 04:20:00|32781.3|32731.3|32784.3|32734.3|32789.1|32737.5|32777.3|32727.3|298
1589775900000|2020-05-18 04:25:00|32782.1|32732.1|32779|32729|32788.7|32737.4|32777.8|32727.8|262
1589776200000|2020-05-18 04:30:00|32778.8|32728.8|32782.3|32732.3|32789.3|32739.3|32777.6|32727.6|259
1589776500000|2020-05-18 04:35:00|32782|32732|32785|32735|32787.2|32737.2|32778.2|32728.2|271
1589776800000|2020-05-18 04:40:00|32784|32734|32793.9|32743.9|32806|32754.2|32780.1|32730.1|313
1589777100000|2020-05-18 04:45:00|32796.2|32746.2|32788.9|32738.9|32796.2|32746.2|32786.5|32736.5|277
1589777400000|2020-05-18 04:50:00|32787.5|32737.5|32786.8|32736.8|32792.2|32742.2|32784.8|32734.8|241
1589777700000|2020-05-18 04:55:00|32787.5|32737.5|32787.3|32737.3|32792.7|32742.7|32785.8|32735.8|234
1589778000000|2020-05-18 05:00:00|32787.7|32737.7|32789.7|32739.7|32793.9|32743.9|32786.4|32736.4|315
1589778300000|2020-05-18 05:05:00|32790.7|32740.7|32792.6|32742.6|32795|32745|32787.4|32737.4|362
1589778600000|2020-05-18 05:10:00|32789.6|32739.6|32790|32740|32796.2|32746.2|32788.8|32738.8|424
1589778900000|2020-05-18 05:15:00|32791.4|32741.4|32791.7|32741.7|32795.3|32745.3|32787.6|32737.6|412
1589779200000|2020-05-18 05:20:00|32791.8|32741.8|32792.9|32742.9|32797.9|32747.9|32787.3|32737.3|327
1589779500000|2020-05-18 05:25:00|32792.6|32742.6|32789.6|32739.6|32793.5|32743.5|32787.7|32737.7|303
1589779800000|2020-05-18 05:30:00|32787.7|32737.7|32793.2|32743.2|32800.6|32750.6|32786.4|32736.4|381
1589780100000|2020-05-18 05:35:00|32793.8|32743.8|32791.5|32741.5|32798.6|32748.6|32791|32741|249
1589780400000|2020-05-18 05:40:00|32791.3|32741.3|32793.6|32743.6|32797.6|32747.6|32789.2|32739.2|275
1589780700000|2020-05-18 05:45:00|32793.1|32743.1|32794.1|32744.1|32801.2|32751.2|32790.3|32740.3|324
1589781000000|2020-05-18 05:50:00|32794|32744|32793|32743|32798.8|32748.8|32791.7|32741.7|322
1589781300000|2020-05-18 05:55:00|32792.3|32742.3|32793.4|32742.6|32799.4|32749.4|32787.8|32737.8|424
1589781600000|2020-05-18 06:00:00|32791.9|32740.2|32788.1|32738.1|32801|32751|32786.8|32736.8|458
1589781900000|2020-05-18 06:05:00|32788.2|32738.2|32796.7|32746.7|32802.5|32752.5|32787.6|32737.6|450
1589782200000|2020-05-18 06:10:00|32796.6|32746.6|32798.2|32748.2|32810.4|32760.4|32792.9|32742.9|469
1589782500000|2020-05-18 06:15:00|32797.8|32747.8|32783.9|32733.9|32799.6|32749.6|32781.2|32731.2|474
1589782800000|2020-05-18 06:20:00|32783.7|32733.7|32791.6|32741.6|32796.3|32746.3|32779.7|32729.7|525
1589783100000|2020-05-18 06:25:00|32791.3|32741.3|32790.1|32740.1|32795.8|32745.8|32786.3|32736.3|467
1589783400000|2020-05-18 06:30:00|32792.3|32742.3|32785.3|32735.3|32792.9|32742.9|32778.7|32728.7|494
1589783700000|2020-05-18 06:35:00|32785.2|32735.2|32784.6|32734.6|32791.8|32741.8|32780.7|32730.7|414
1589784000000|2020-05-18 06:40:00|32784.7|32734.7|32783|32733|32785.4|32747.3|32766.2|32730|385
1589784300000|2020-05-18 06:45:00|32782.8|32732.8|32784.8|32734.8|32790.7|32749.7|32769.7|32732|449
1589784600000|2020-05-18 06:50:00|32784.5|32734.5|32781.3|32731.3|32786.2|32746.4|32764.9|32728.8|400
1589784900000|2020-05-18 06:55:00|32781.6|32731.6|32782|32732|32783.9|32742.3|32757.2|32719.4|621
1589785200000|2020-05-18 07:00:00|32781.9|32731.9|32762.8|32712.8|32793.6|32743.6|32736.8|32700.9|778
1589785500000|2020-05-18 07:05:00|32732.6|32712.6|32727.5|32707.5|32758|32714.4|32711.2|32674.9|712
1589785800000|2020-05-18 07:10:00|32728.6|32708.6|32722.6|32702.6|32737.5|32717.5|32718.3|32698.3|589
1589786100000|2020-05-18 07:15:00|32722.5|32702.5|32721.6|32701.6|32725.9|32705.9|32715.2|32695.2|592
1589786400000|2020-05-18 07:20:00|32721.5|32701.5|32722.7|32702.7|32726.5|32706.5|32717.3|32697.3|665
1589786700000|2020-05-18 07:25:00|32722.9|32702.9|32731.1|32711.1|32736.8|32716.8|32721.5|32701.5|532
1589787000000|2020-05-18 07:30:00|32731|32711|32741.7|32721.7|32746.1|32726.1|32727.6|32707.6|575
1589787300000|2020-05-18 07:35:00|32740.7|32720.7|32741.1|32721.1|32747.4|32727.4|32734.1|32714.1|562
1589787600000|2020-05-18 07:40:00|32741|32721|32742|32722|32744.4|32724.4|32729.2|32709.2|477
1589787900000|2020-05-18 07:45:00|32741.8|32721.8|32800.2|32780.2|32802.1|32780.8|32737.3|32717.3|551
1589788200000|2020-05-18 07:50:00|32799.9|32779.9|32772.9|32752.9|32803.6|32783.6|32767.8|32734.1|676
1589788500000|2020-05-18 07:55:00|32771.4|32751.4|32764.9|32744.9|32776.8|32756.8|32762.6|32742.6|663
1589788800000|2020-05-18 08:00:00|32764.2|32744.2|32761.9|32741.9|32777.2|32746.1|32751.9|32725.9|695
1589789100000|2020-05-18 08:05:00|32762|32742|32759.2|32739.2|32766.4|32746.4|32757.8|32737.8|585
1589789400000|2020-05-18 08:10:00|32755.4|32735.4|32763.7|32743.7|32769.8|32749.8|32752.9|32732.9|580
1589789700000|2020-05-18 08:15:00|32761.5|32741.5|32756.6|32736.6|32773.5|32743.1|32751|32717|654
1589790000000|2020-05-18 08:20:00|32755.5|32735.5|32758.3|32738.3|32777|32743.7|32745.5|32719.1|551
1589790300000|2020-05-18 08:25:00|32758.4|32738.4|32748.2|32728.2|32772.7|32742.1|32747.2|32711.8|557
1589790600000|2020-05-18 08:30:00|32747.8|32727.8|32749.3|32729.3|32763.7|32743.7|32744.5|32724.5|629
1589790900000|2020-05-18 08:35:00|32748.9|32728.9|32752.7|32732.7|32756.7|32736.7|32737.4|32717.4|684
1589791200000|2020-05-18 08:40:00|32752.8|32732.8|32776|32756|32783.1|32763.1|32751|32731|711
1589791500000|2020-05-18 08:45:00|32775.9|32755.9|32764.2|32744.2|32794.1|32757.9|32763.2|32733.6|566
1589791800000|2020-05-18 08:50:00|32764.5|32744.5|32771.2|32751.2|32797.1|32777.1|32762.2|32742.2|632
1589792100000|2020-05-18 08:55:00|32770.1|32750.1|32757.6|32737.6|32773.8|32753.8|32755.7|32735.7|566
1589792400000|2020-05-18 09:00:00|32757.7|32737.7|32770.2|32750.2|32773.7|32753.7|32757.7|32737.7|609
1589792700000|2020-05-18 09:05:00|32770.4|32750.4|32773.8|32753.8|32778.8|32758.8|32763.2|32743.2|554
1589793000000|2020-05-18 09:10:00|32774.2|32754.2|32785|32765|32791.3|32771.3|32774.2|32754.2|505
1589793300000|2020-05-18 09:15:00|32785.1|32765.1|32783.4|32763.4|32794|32774|32779.1|32759.1|567
1589793600000|2020-05-18 09:20:00|32783.5|32763.5|32775|32755|32785.7|32765.7|32774.2|32754.2|517
1589793900000|2020-05-18 09:25:00|32775.6|32755.6|32779.6|32759.6|32781.1|32761.1|32772.1|32752.1|551
1589794200000|2020-05-18 09:30:00|32778.7|32758.7|32780.8|32760.8|32784.6|32764.6|32772.9|32752.9|457
1589794500000|2020-05-18 09:35:00|32781|32761|32774.6|32754.6|32782.1|32762.1|32772.2|32752.2|540
1589794800000|2020-05-18 09:40:00|32774.5|32754.5|32783.5|32763.5|32785|32765|32771.3|32751.3|502
1589795100000|2020-05-18 09:45:00|32784.3|32764.3|32779.2|32759.2|32791.4|32771.4|32777|32757|485
1589795400000|2020-05-18 09:50:00|32779.3|32759.3|32775.7|32755.7|32784.2|32764.2|32772.2|32752.2|447
1589795700000|2020-05-18 09:55:00|32775.3|32755.3|32772.3|32752.3|32779.7|32759.7|32768.7|32748.7|522
1589796000000|2020-05-18 10:00:00|32773|32753|32773.2|32753.2|32780.6|32760.6|32770.7|32750.7|479
1589796300000|2020-05-18 10:05:00|32772.6|32752.6|32774.5|32754.5|32779.2|32759.2|32769.2|32749.2|527
1589796600000|2020-05-18 10:10:00|32774.3|32754.3|32770.6|32750.6|32778.2|32758.2|32768.4|32748.4|450
1589796900000|2020-05-18 10:15:00|32771.6|32751.6|32767.7|32747.7|32775|32755|32760.3|32740.3|457
1589797200000|2020-05-18 10:20:00|32767.6|32747.6|32766.8|32746.8|32770.5|32750.5|32755.9|32735.9|464
1589797500000|2020-05-18 10:25:00|32766.4|32746.4|32757.5|32737.5|32772|32752|32756.9|32736.9|474
1589797800000|2020-05-18 10:30:00|32757.7|32737.7|32741.5|32721.5|32763.8|32743.8|32741.5|32721.5|463
1589798100000|2020-05-18 10:35:00|32742.3|32722.3|32747|32727|32750|32730|32741.5|32721.5|495
1589798400000|2020-05-18 10:40:00|32746.6|32726.6|32731.4|32711.4|32747.2|32727.2|32728.3|32708.3|543
1589798700000|2020-05-18 10:45:00|32731.3|32711.3|32718.2|32698.2|32732|32712|32715.6|32695.6|498
1589799000000|2020-05-18 10:50:00|32720.2|32700.2|32704|32684|32722.2|32702.2|32700.9|32680.9|535
1589799300000|2020-05-18 10:55:00|32705.9|32685.9|32716.3|32696.3|32719.9|32699.9|32698.7|32678.7|550
1589799600000|2020-05-18 11:00:00|32716.2|32696.2|32724.6|32704.6|32726.4|32706.4|32709.4|32689.4|660
1589799900000|2020-05-18 11:05:00|32725|32705|32709.9|32689.9|32725.6|32705.6|32708.2|32688.2|723
1589800200000|2020-05-18 11:10:00|32709.4|32689.4|32706.1|32686.1|32719.4|32699.4|32700.8|32680.8|745
1589800500000|2020-05-18 11:15:00|32705.7|32685.7|32687.1|32667.1|32706.7|32686.7|32671.2|32646.1|664
1589800800000|2020-05-18 11:20:00|32686.8|32666.8|32703.3|32683.3|32713.6|32686.9|32680.7|32657.6|707
1589801100000|2020-05-18 11:25:00|32703.1|32683.1|32703.5|32683.5|32718.8|32688.9|32695.7|32668.8|761
1589801400000|2020-05-18 11:30:00|32703.9|32683.9|32722.2|32702.2|32724.5|32704.5|32702.8|32682.8|672
1589801700000|2020-05-18 11:35:00|32721.9|32701.9|32703.1|32683.1|32721.9|32701.9|32701.1|32681.1|602
1589802000000|2020-05-18 11:40:00|32703.2|32683.2|32689|32669|32703.5|32683.5|32681.3|32661.3|640
1589802300000|2020-05-18 11:45:00|32688.4|32668.4|32676.3|32656.3|32698.8|32678.8|32676|32656|853
1589802600000|2020-05-18 11:50:00|32676.2|32656.2|32657.4|32637.4|32679.2|32659.2|32654.5|32634.5|639
1589802900000|2020-05-18 11:55:00|32657.3|32637.3|32659.2|32639.2|32661.4|32641.4|32655.5|32635.5|594
1589803200000|2020-05-18 12:00:00|32659.9|32639.9|32655|32635|32660.7|32640.7|32651.9|32631.9|678
1589803500000|2020-05-18 12:05:00|32654.9|32634.9|32650.5|32630.5|32658.5|32638.5|32649.1|32629.1|730
1589803800000|2020-05-18 12:10:00|32649.3|32629.3|32634.3|32614.3|32656.2|32636.2|32630.6|32610.6|884
1589804100000|2020-05-18 12:15:00|32634.4|32614.4|32620|32600|32640|32620|32615.6|32595.6|927
1589804400000|2020-05-18 12:20:00|32620.7|32600.7|32644.8|32624.8|32646|32626|32616.4|32596.4|865
1589804700000|2020-05-18 12:25:00|32646.5|32626.5|32644.6|32624.6|32661.2|32632.2|32635.1|32601.7|747
1589805000000|2020-05-18 12:30:00|32644.1|32624.1|32622.4|32602.4|32647.5|32627.5|32620|32600|841
1589805300000|2020-05-18 12:35:00|32624.9|32604.9|32635.8|32615.8|32644.1|32624.1|32616.3|32596.3|974
1589805600000|2020-05-18 12:40:00|32635.4|32615.4|32645.3|32625.3|32647.3|32627.3|32624.6|32604.6|826
1589805900000|2020-05-18 12:45:00|32644.5|32624.5|32655.3|32635.3|32662.9|32642.9|32643.2|32623.2|926
1589806200000|2020-05-18 12:50:00|32655.8|32635.8|32639.6|32619.6|32657.7|32637.7|32638.9|32618.9|818
1589806500000|2020-05-18 12:55:00|32639.5|32619.5|32634|32614|32642.1|32622.1|32627.1|32607.1|781
1589806800000|2020-05-18 13:00:00|32634.1|32614.1|32626.8|32606.8|32640.1|32620.1|32626.1|32606.1|838
1589807100000|2020-05-18 13:05:00|32626.4|32606.4|32623.9|32603.9|32628.7|32608.7|32610.8|32590.8|960
1589807400000|2020-05-18 13:10:00|32624.5|32604.5|32590.1|32570.1|32629.6|32609.6|32574.8|32540.1|812
1589807700000|2020-05-18 13:15:00|32589.7|32569.7|32573.7|32553.7|32595.6|32575.6|32571.2|32551.2|952
1589808000000|2020-05-18 13:20:00|32574.1|32554.1|32560.8|32540.8|32588.4|32555.6|32556.1|32536.1|1021
1589808300000|2020-05-18 13:25:00|32560.2|32540.2|32547.7|32527.7|32600|32566.8|32539.3|32510|895
1589808600000|2020-05-18 13:30:00|32548.1|32528.1|32559.1|32539.1|32573.1|32542.3|32538|32518|785
1589808900000|2020-05-18 13:35:00|32558.9|32538.9|32513.5|32493.5|32562|32542|32512.9|32490.8|949
1589809200000|2020-05-18 13:40:00|32512.3|32492.3|32485.1|32465.1|32514.3|32494.3|32457.5|32437.5|908
1589809500000|2020-05-18 13:45:00|32484.9|32464.9|32466.3|32446.3|32484.9|32464.9|32461.4|32441.4|732
1589809800000|2020-05-18 13:50:00|32466.2|32446.2|32485.4|32465.4|32506.2|32470.4|32441.7|32421.7|828
1589810100000|2020-05-18 13:55:00|32485.3|32465.3|32481.7|32461.7|32492.3|32472.3|32473.6|32453.6|843
1589810400000|2020-05-18 14:00:00|32480.7|32460.7|32490.4|32470.4|32500.1|32480.1|32474.8|32454.8|786
1589810700000|2020-05-18 14:05:00|32489.3|32469.3|32490.4|32470.4|32502.2|32482.2|32485.5|32465.5|749
1589811000000|2020-05-18 14:10:00|32491.2|32471.2|32488.8|32468.8|32504.4|32484.4|32487.3|32467.3|795
1589811300000|2020-05-18 14:15:00|32489|32469|32493.2|32473.2|32497.4|32477.4|32475.3|32455.3|734
1589811600000|2020-05-18 14:20:00|32493|32473|32491.3|32471.3|32502|32482|32486.5|32466.5|697
1589811900000|2020-05-18 14:25:00|32491.4|32471.4|32494.1|32474.1|32503.6|32483.6|32487.7|32467.7|724
1589812200000|2020-05-18 14:30:00|32494.6|32474.6|32487.8|32467.8|32495.8|32475.8|32485.4|32465.4|713
1589812500000|2020-05-18 14:35:00|32488|32468|32496.8|32476.8|32509|32489|32483.1|32463.1|855
1589812800000|2020-05-18 14:40:00|32496.6|32476.6|32506.2|32486.2|32513|32493|32495.7|32475.7|617
1589813100000|2020-05-18 14:45:00|32506.5|32486.5|32495.8|32475.8|32515.9|32495.9|32491.4|32471.4|826
1589813400000|2020-05-18 14:50:00|32495.4|32475.4|32444|32424|32503.2|32483.2|32444|32424|799
1589813700000|2020-05-18 14:55:00|32444.4|32424.4|32460.3|32440.3|32464|32444|32426.3|32406.3|847
1589814000000|2020-05-18 15:00:00|32460.1|32440.1|32478.5|32458.5|32482.2|32462.2|32452.3|32432.3|740
1589814300000|2020-05-18 15:05:00|32478.8|32458.8|32460.1|32440.1|32479.4|32459.4|32458|32438|694
1589814600000|2020-05-18 15:10:00|32462|32442|32451.6|32431.6|32466.1|32446.1|32444.7|32424.7|813
1589814900000|2020-05-18 15:15:00|32451.5|32431.5|32422.8|32402.8|32476.6|32437.6|32422.5|32402.5|896
1589815200000|2020-05-18 15:20:00|32422.6|32402.6|32373.5|32353.5|32433.3|32413.3|32358.5|32323|1037
1589815500000|2020-05-18 15:25:00|32373.2|32353.2|32431.5|32381.5|32444.6|32394.6|32367.7|32317.7|1032
1589815800000|2020-05-18 15:30:00|32432.4|32382.4|32452.7|32402.7|32463.5|32431.5|32416.2|32366.2|950
1589816100000|2020-05-18 15:35:00|32452.9|32402.9|32443.8|32393.8|32460.5|32410.5|32442.5|32392.5|830
1589816400000|2020-05-18 15:40:00|32443.3|32393.3|32402.6|32352.6|32444|32394|32387.1|32351.7|883
1589816700000|2020-05-18 15:45:00|32402.4|32352.4|32361.4|32311.4|32407.7|32357.7|32335.2|32305.8|957
1589817000000|2020-05-18 15:50:00|32361.2|32311.2|32365.6|32345.6|32398.9|32377.2|32357.7|32311.2|889
1589817300000|2020-05-18 15:55:00|32365.5|32345.5|32364.6|32344.6|32374.9|32354.9|32347.9|32327.9|843
1589817600000|2020-05-18 16:00:00|32363.6|32343.6|32382|32332|32383.3|32346.1|32326|32292.4|884
1589817900000|2020-05-18 16:05:00|32366|32346|32320.9|32300.9|32386.1|32350.6|32315.4|32280.8|922
1589818200000|2020-05-18 16:10:00|32320.5|32300.5|32363.9|32313.9|32366.2|32331.8|32319|32284.6|874
1589818500000|2020-05-18 16:15:00|32362.7|32312.7|32335.2|32315.2|32362.7|32321.3|32324.8|32294|793
1589818800000|2020-05-18 16:20:00|32335.1|32315.1|32364|32344|32381|32345.5|32333.8|32306.1|823
1589819100000|2020-05-18 16:25:00|32364.2|32344.2|32381.1|32361.1|32388.8|32366.5|32354.5|32329|791
1589819400000|2020-05-18 16:30:00|32379.6|32359.6|32370.6|32350.6|32397.7|32366.9|32364.5|32334.5|706
1589819700000|2020-05-18 16:35:00|32370.1|32350.1|32412.6|32362.6|32417.9|32381.7|32363.7|32334.3|614
1589820000000|2020-05-18 16:40:00|32413.8|32363.8|32399.2|32379.2|32422.9|32383.1|32392.1|32355.4|594
1589820300000|2020-05-18 16:45:00|32399.7|32379.7|32424.4|32374.4|32426.7|32389.8|32398.4|32360.9|570
1589820600000|2020-05-18 16:50:00|32424.3|32374.3|32416.3|32396.3|32433.2|32400.6|32403.7|32370.8|572
1589820900000|2020-05-18 16:55:00|32416.2|32396.2|32414|32364|32432.1|32400.3|32392.9|32357.3|740
1589821200000|2020-05-18 17:00:00|32414.4|32364.4|32400.4|32380.4|32428.9|32393.1|32398.6|32363.3|615
1589821500000|2020-05-18 17:05:00|32399.1|32379.1|32395.8|32375.8|32448.1|32404.1|32394.3|32359.6|700
1589821800000|2020-05-18 17:10:00|32398.9|32378.9|32400.4|32350.4|32425.5|32382.7|32390.4|32345.1|793
1589822100000|2020-05-18 17:15:00|32399.7|32349.7|32416.1|32366.1|32419.8|32386|32384|32344.3|716
1589822400000|2020-05-18 17:20:00|32415.6|32365.6|32428.7|32378.7|32429.2|32395.9|32392.7|32352.9|694
1589822700000|2020-05-18 17:25:00|32429.1|32379.1|32400.6|32350.6|32429.1|32389.5|32386.3|32349.7|613
1589823000000|2020-05-18 17:30:00|32385.2|32365.2|32435.3|32385.3|32436.6|32394.2|32384.3|32349.9|562
1589823300000|2020-05-18 17:35:00|32435.4|32385.4|32434.8|32384.8|32436.1|32397.3|32414.1|32371|508
1589823600000|2020-05-18 17:40:00|32435|32385|32439.9|32389.9|32442.4|32392.4|32428.3|32378.3|633
1589823900000|2020-05-18 17:45:00|32438.6|32388.6|32425.9|32405.9|32443.9|32407.6|32415.9|32383.5|655
1589824200000|2020-05-18 17:50:00|32425.8|32405.8|32425.3|32405.3|32453.3|32418|32417.5|32383|652
1589824500000|2020-05-18 17:55:00|32425|32405|32420.6|32400.6|32443.8|32411|32419.7|32384.3|542
1589824800000|2020-05-18 18:00:00|32419.4|32399.4|32421.6|32401.6|32442.5|32406.1|32414.9|32382|517
1589825100000|2020-05-18 18:05:00|32422.1|32402.1|32446.9|32396.9|32450.5|32415.6|32418.4|32393.4|565
1589825400000|2020-05-18 18:10:00|32446.7|32396.7|32423|32403|32447.8|32408.9|32421.2|32386.9|479
1589825700000|2020-05-18 18:15:00|32424.2|32404.2|32428|32408|32445.1|32412.3|32422|32391.3|454
1589826000000|2020-05-18 18:20:00|32428.8|32408.8|32433.7|32413.7|32447.5|32414.3|32425.7|32390.9|471
1589826300000|2020-05-18 18:25:00|32433.8|32413.8|32436.8|32416.8|32451.1|32419.4|32427.3|32395.2|518
1589826600000|2020-05-18 18:30:00|32436.6|32416.6|32428.5|32378.5|32438.5|32417.3|32419.5|32369.5|586
1589826900000|2020-05-18 18:35:00|32430.1|32380.1|32400.4|32350.4|32432.6|32382.6|32387.7|32337.7|711
1589827200000|2020-05-18 18:40:00|32400.5|32350.5|32388.5|32368.5|32406.5|32380.8|32381.2|32341.8|668
1589827500000|2020-05-18 18:45:00|32388.4|32368.4|32367.6|32317.6|32404.3|32369.9|32354.3|32313.8|592
1589827800000|2020-05-18 18:50:00|32368.1|32318.1|32364.1|32344.1|32379.1|32344.6|32349.7|32313.9|607
1589828100000|2020-05-18 18:55:00|32363.6|32343.6|32403.1|32353.1|32419|32364|32356.6|32323.6|739
1589828400000|2020-05-18 19:00:00|32402.3|32352.3|32399.1|32349.1|32407.8|32356.7|32387.1|32332.3|990
1589828700000|2020-05-18 19:05:00|32399.5|32349.5|32394.8|32344.8|32407.8|32357.8|32382|32332|868
1589829000000|2020-05-18 19:10:00|32397|32347|32390|32340|32400.2|32350.2|32378.6|32324.6|583
1589829300000|2020-05-18 19:15:00|32389.8|32339.8|32405.7|32355.7|32411.4|32361.4|32387.3|32337.3|645
1589829600000|2020-05-18 19:20:00|32405.8|32355.8|32392.9|32342.9|32405.8|32355.8|32389.8|32339.8|675
1589829900000|2020-05-18 19:25:00|32392.7|32342.7|32393.4|32343.4|32406.6|32356.6|32386.7|32334|680
1589830200000|2020-05-18 19:30:00|32389.6|32339.6|32391.9|32331|32398.7|32340|32376.6|32308.9|1054
1589830500000|2020-05-18 19:35:00|32390.8|32328.9|32380.9|32322.4|32403.3|32343.9|32375.5|32307.7|965
1589830800000|2020-05-18 19:40:00|32381.4|32322.1|32385.2|32335.2|32396|32343.6|32377.8|32305.8|740
1589831100000|2020-05-18 19:45:00|32381.1|32331.1|32380.4|32325.3|32393.9|32336.2|32370.7|32299|887
1589831400000|2020-05-18 19:50:00|32379.7|32325.2|32387.5|32328.4|32392.7|32340.3|32371.3|32308.1|840
1589831700000|2020-05-18 19:55:00|32387.4|32329.9|32377.8|32327.8|32393.7|32338.2|32372|32308.1|845
1589832000000|2020-05-18 20:00:00|32376.9|32326.9|32391.9|32341.9|32398.3|32348.3|32370.8|32319.3|621
1589832300000|2020-05-18 20:05:00|32391.8|32341.8|32389.5|32339.5|32399.5|32349.5|32384.1|32334.1|581
1589832600000|2020-05-18 20:10:00|32387.2|32337.2|32387.3|32337.3|32393.2|32343.2|32383.9|32320.3|720
1589832900000|2020-05-18 20:15:00|32386.3|32336.3|32394.5|32344.5|32398.2|32348.2|32386.3|32336.3|541
1589833200000|2020-05-18 20:20:00|32393.6|32343.6|32385.7|32335.7|32396.7|32354.7|32366.8|32328.1|542
1589833500000|2020-05-18 20:25:00|32385.2|32335.2|32384.6|32334.6|32394.2|32354.2|32368.1|32332.4|538
1589833800000|2020-05-18 20:30:00|32387.1|32337.1|32365.2|32345.2|32391.2|32352.1|32360.7|32325.6|553
1589834100000|2020-05-18 20:35:00|32364.8|32344.8|32381.4|32331.4|32384.4|32347.3|32361.6|32327.1|357
1589834400000|2020-05-18 20:40:00|32381.6|32331.6|32380.1|32330.1|32385.9|32347.2|32362.3|32325.9|325
1589834700000|2020-05-18 20:45:00|32380.4|32330.4|32396.2|32323.8|32424.4|32364.9|32363.8|32289.9|679
1589835000000|2020-05-18 20:50:00|32395.6|32323|32398.1|32348.1|32413.7|32355.3|32375|32304.7|593
1589835300000|2020-05-18 20:55:00|32399.1|32349.1|32405.7|32303.1|32428|32363.9|32387.6|32274|600
1589835600000|2020-05-18 21:00:00|32395.7|32279.5|32362.2|32257.6|32417.3|32293.3|32362.2|32257.6|95
1589835900000|2020-05-18 21:05:00|32348|32253|32346.6|32242.6|32382.6|32269|32330.4|32232.4|352
1589836200000|2020-05-18 21:10:00|32346.8|32242.8|32336.9|32252.3|32360.2|32271|32326.5|32231.9|286
1589836500000|2020-05-18 21:15:00|32337.8|32252.5|32354.3|32234.5|32368.3|32270|32332.2|32228.3|288
1589836800000|2020-05-18 21:20:00|32354.2|32234.7|32365.6|32261.6|32372.1|32270.7|32331.7|32228.5|238
1589837100000|2020-05-18 21:25:00|32364|32259.1|32373.1|32255.1|32378|32273.4|32355.9|32240.1|223
1589837400000|2020-05-18 21:30:00|32380.5|32260.9|32373.9|32249.9|32389.1|32286.8|32365|32248.6|417
1589837700000|2020-05-18 21:35:00|32373.5|32249.5|32373|32264.6|32386|32273.7|32365|32248|288
1589838000000|2020-05-18 21:40:00|32373.7|32265.3|32371.2|32276.3|32397|32287.6|32363|32249.1|288
1589838300000|2020-05-18 21:45:00|32369|32276.7|32363|32272.1|32383.3|32284.5|32360.1|32252.7|333
1589838600000|2020-05-18 21:50:00|32367|32274|32358.4|32274.4|32405.4|32295.7|32356.7|32257.5|286
1589838900000|2020-05-18 21:55:00|32359|32268.2|32377.3|32268.2|32393.7|32292.4|32354|32255.3|238
1589839200000|2020-05-18 22:00:00|32369.4|32267.1|32388.8|32280.5|32402.9|32295.7|32362|32263.2|523
1589839500000|2020-05-18 22:05:00|32386.3|32280.8|32382.2|32299.3|32398.7|32319.4|32376.9|32265.1|347
1589839800000|2020-05-18 22:10:00|32381.9|32301.5|32380.8|32278.4|32388|32302.4|32372.4|32275.1|453
1589840100000|2020-05-18 22:15:00|32383.6|32275.3|32382.4|32286.2|32384.9|32307.8|32370.9|32274.8|541
1589840400000|2020-05-18 22:20:00|32380.9|32286.8|32369.5|32289|32383.1|32303.4|32366.4|32279.3|437
1589840700000|2020-05-18 22:25:00|32368.8|32290.2|32372.7|32296.9|32382.3|32316.8|32361.9|32281.2|287
1589841000000|2020-05-18 22:30:00|32373.8|32289.4|32375.3|32292.8|32380.5|32314.9|32364.4|32283|287
1589841300000|2020-05-18 22:35:00|32375.8|32293.3|32371.8|32287.2|32385|32315.5|32365.5|32283.9|293
1589841600000|2020-05-18 22:40:00|32370.1|32290.1|32375.5|32287.4|32381.3|32321.2|32368.7|32282|473
1589841900000|2020-05-18 22:45:00|32377.1|32287|32376.2|32292.8|32384.3|32315.5|32366.2|32282.8|477
1589842200000|2020-05-18 22:50:00|32377.2|32292.3|32376.4|32292|32383.3|32322.7|32365|32284.2|292
1589842500000|2020-05-18 22:55:00|32375.5|32291.9|32380.5|32292.3|32395.6|32311.7|32371.2|32278.6|385
1589842800000|2020-05-18 23:00:00|32369.9|32296.9|32371.1|32300.4|32443|32319|32368.7|32276.3|426
1589843100000|2020-05-18 23:05:00|32370.6|32302.1|32377.9|32290.2|32388.4|32318.3|32365.5|32288|387
1589843400000|2020-05-18 23:10:00|32378|32289.6|32376.3|32299.4|32384.3|32320.9|32366.3|32289.5|255
1589843700000|2020-05-18 23:15:00|32375.2|32299.5|32377.1|32307.5|32386.2|32314.4|32360|32293.8|481
1589844000000|2020-05-18 23:20:00|32378.3|32306.4|32381.3|32291.7|32382.4|32321.1|32363.4|32291.7|344
1589844300000|2020-05-18 23:25:00|32380.4|32293.3|32372.3|32304.1|32384.4|32321.4|32364.1|32288.8|376
1589844600000|2020-05-18 23:30:00|32372.4|32304.2|32369.4|32308.9|32379.8|32318.5|32364|32290.8|434
1589844900000|2020-05-18 23:35:00|32370|32308.6|32372.9|32302|32379.8|32317.5|32363.3|32295.7|379
1589845200000|2020-05-18 23:40:00|32371.2|32301.2|32374.1|32302.7|32379.3|32318|32363.4|32293.9|477
1589845500000|2020-05-18 23:45:00|32373.7|32303.1|32372.8|32302.9|32378|32312.6|32365|32294.7|458
1589845800000|2020-05-18 23:50:00|32373.5|32303.4|32378|32310.3|32385.7|32315.1|32367.1|32290.7|348
1589846100000|2020-05-18 23:55:00|32376|32306.9|32377.9|32289.4|32384.8|32317.8|32365.5|32289.4|351
1589846400000|2020-05-19 00:00:00|32381|32285.5|32359.4|32299|32385.5|32314.4|32355.7|32279.4|617
1589846700000|2020-05-19 00:05:00|32359.8|32299.6|32356.6|32291.9|32371.8|32311|32348.5|32273.5|627
1589847000000|2020-05-19 00:10:00|32359.5|32292.8|32358|32297.7|32372.5|32311|32351.3|32282.7|629
1589847300000|2020-05-19 00:15:00|32361.8|32297.6|32353.8|32298.9|32373.8|32316.5|32351.8|32285.6|557
1589847600000|2020-05-19 00:20:00|32352.8|32307.8|32356.6|32297.8|32368.5|32312.6|32348.6|32285.9|418
1589847900000|2020-05-19 00:25:00|32358.9|32294.1|32358.2|32301.5|32370.1|32309.8|32349.7|32270.6|544
1589848200000|2020-05-19 00:30:00|32359.9|32296.8|32359.4|32303.4|32367.7|32306.8|32341.6|32265.3|676
1589848500000|2020-05-19 00:35:00|32359.6|32303|32358|32292.8|32373.1|32310.2|32349.3|32275.8|582
1589848800000|2020-05-19 00:40:00|32356.7|32293.7|32362.8|32294.6|32374.2|32313|32355|32271.3|563
1589849100000|2020-05-19 00:45:00|32361.2|32296.4|32368.4|32310.7|32373|32317.4|32357.7|32292.6|549
1589849400000|2020-05-19 00:50:00|32368|32309.5|32360.8|32302.1|32375.6|32314.1|32357.8|32293.7|489
1589849700000|2020-05-19 00:55:00|32361.8|32301.9|32357.4|32296.9|32370.4|32312.6|32353.6|32291.9|441
1589850000000|2020-05-19 01:00:00|32360.9|32297.3|32362.5|32303.5|32366.8|32313.3|32351.6|32290.9|476
1589850300000|2020-05-19 01:05:00|32363.5|32303.7|32369.9|32299.5|32374.7|32314.9|32357.3|32284.5|489
1589850600000|2020-05-19 01:10:00|32370.2|32299.9|32370.6|32304.3|32377.4|32314.2|32362.6|32286.5|553
1589850900000|2020-05-19 01:15:00|32370.5|32304.5|32398.7|32340.9|32409.8|32340.9|32365.2|32296.4|430
1589851200000|2020-05-19 01:20:00|32398|32340.5|32394.7|32344.7|32403.6|32352.4|32388|32333.9|440
1589851500000|2020-05-19 01:25:00|32393.7|32343.7|32400.7|32350.7|32404.7|32352.5|32388.8|32335.7|448
1589851800000|2020-05-19 01:30:00|32399.4|32349.4|32392.3|32334.6|32403.3|32353.3|32385.9|32329.1|452
1589852100000|2020-05-19 01:35:00|32393|32334.8|32404|32354|32406.1|32356.1|32387.1|32328.2|510
1589852400000|2020-05-19 01:40:00|32403.5|32353.4|32406.7|32354.7|32409.4|32358.3|32400.3|32348|487
1589852700000|2020-05-19 01:45:00|32406.6|32354|32398.4|32340.8|32409|32355.5|32393.2|32335.6|476
1589853000000|2020-05-19 01:50:00|32399.2|32340.3|32394.2|32344.2|32401.3|32347.5|32388.9|32330.1|440
1589853300000|2020-05-19 01:55:00|32393.8|32343.8|32403.5|32353.5|32409.4|32359.4|32391.5|32332.5|426
1589853600000|2020-05-19 02:00:00|32403.6|32353.6|32411.8|32361.8|32411.8|32361.8|32402.6|32352.6|339
1589853900000|2020-05-19 02:05:00|32411.5|32361.5|32407.7|32357.7|32413.3|32363.3|32404.9|32350.3|372
1589854200000|2020-05-19 02:10:00|32407.5|32357.5|32408.9|32358.9|32412.1|32361.7|32406.7|32356.7|292
1589854500000|2020-05-19 02:15:00|32408.8|32358.8|32407.9|32357.9|32413.2|32363.2|32406.5|32356.2|407
1589854800000|2020-05-19 02:20:00|32413.4|32363.4|32404.4|32354.4|32413.4|32363.4|32402|32352|370
1589855100000|2020-05-19 02:25:00|32404.8|32354.8|32403.6|32353.6|32408.7|32358.7|32401.7|32351.7|345
1589855400000|2020-05-19 02:30:00|32403.3|32353.3|32403.7|32353.7|32407.4|32357.4|32399.6|32349.6|355
1589855700000|2020-05-19 02:35:00|32403.6|32353.6|32412.4|32362.4|32415.6|32365.6|32401.9|32351.9|303
1589856000000|2020-05-19 02:40:00|32411.7|32361.7|32413.6|32363.6|32416.6|32366|32409.8|32359.8|279
1589856300000|2020-05-19 02:45:00|32413.8|32363.8|32409|32359|32417.5|32367.5|32407.1|32357.1|236
1589856600000|2020-05-19 02:50:00|32409.1|32359.1|32411.4|32361.4|32421.6|32364.6|32407.7|32357.7|286
1589856900000|2020-05-19 02:55:00|32411.3|32361.3|32415.3|32365.3|32418.1|32367.2|32410.2|32360.2|318
1589857200000|2020-05-19 03:00:00|32419.6|32369.6|32425.4|32375.4|32426.4|32375.9|32414|32363.3|427
1589857500000|2020-05-19 03:05:00|32425.1|32375.1|32423.3|32372.5|32427|32376.2|32420.8|32370.8|385
1589857800000|2020-05-19 03:10:00|32424.1|32371.7|32423.8|32373.8|32426.2|32375.2|32418.2|32368.2|312
1589858100000|2020-05-19 03:15:00|32423.7|32373.7|32424.2|32374.2|32428.1|32375.3|32419.1|32369.1|389
1589858400000|2020-05-19 03:20:00|32424.6|32374.6|32421.5|32371.5|32429.3|32378.6|32416.2|32365.4|386
1589858700000|2020-05-19 03:25:00|32423.1|32372.2|32427.5|32377.5|32443.6|32389.5|32422.2|32370.8|392
1589859000000|2020-05-19 03:30:00|32428.6|32378.6|32428.3|32378.3|32433.5|32393.2|32412|32375.9|274
1589859300000|2020-05-19 03:35:00|32431.7|32381.7|32421.6|32371.6|32431.7|32393.2|32411|32369.5|316
1589859600000|2020-05-19 03:40:00|32421.8|32371.8|32413.6|32363.6|32423.2|32382|32399.8|32361.6|301
1589859900000|2020-05-19 03:45:00|32413.9|32363.9|32412.2|32362.2|32415.6|32364.9|32409.8|32359.8|310
1589860200000|2020-05-19 03:50:00|32412.1|32362.1|32411|32361|32413.8|32363.8|32409.9|32359.9|302
1589860500000|2020-05-19 03:55:00|32411.2|32361.2|32412.4|32362.4|32414|32376.4|32396.4|32358.8|286
1589860800000|2020-05-19 04:00:00|32412.7|32362.7|32401|32351|32412.9|32362.9|32399.1|32349.1|332
1589861100000|2020-05-19 04:05:00|32401.1|32351.1|32398.6|32348.6|32402.3|32352.3|32397.2|32347.2|245
1589861400000|2020-05-19 04:10:00|32398.7|32348.7|32395|32345|32408|32350.9|32393.7|32341.5|336
1589861700000|2020-05-19 04:15:00|32394.9|32344.9|32395.3|32345.3|32396.8|32346.8|32393.1|32343.1|222
1589862000000|2020-05-19 04:20:00|32395.2|32345.2|32394.3|32344.3|32396.2|32346.2|32391|32341|223
1589862300000|2020-05-19 04:25:00|32393.1|32343.1|32402.3|32352.3|32402.4|32352.4|32389.9|32339.9|298
1589862600000|2020-05-19 04:30:00|32401.3|32351.3|32400.4|32350.4|32406.2|32356.2|32397.9|32347.9|384
1589862900000|2020-05-19 04:35:00|32400.5|32350.5|32396.3|32346.3|32403.8|32353.8|32395.8|32345.8|255
1589863200000|2020-05-19 04:40:00|32397.1|32347.1|32404.3|32354.3|32406.5|32356.5|32394.2|32344.2|308
1589863500000|2020-05-19 04:45:00|32404.7|32354.7|32396.2|32346.2|32406.1|32356.1|32394.8|32344.8|241
1589863800000|2020-05-19 04:50:00|32396.1|32346.1|32394.5|32344.5|32398.2|32348.2|32393.5|32343.5|255
1589864100000|2020-05-19 04:55:00|32394.9|32344.9|32401.9|32351.9|32403.3|32353.3|32393.8|32343.8|271
1589864400000|2020-05-19 05:00:00|32402.2|32352.2|32405.6|32355.6|32409.5|32359.5|32399.2|32349.2|303
1589864700000|2020-05-19 05:05:00|32406.2|32356.2|32410.8|32360.8|32411|32361|32404.3|32354.3|238
1589865000000|2020-05-19 05:10:00|32410.9|32360.9|32409.9|32359.9|32411.6|32361.6|32406.2|32356.2|321
1589865300000|2020-05-19 05:15:00|32409.3|32359.3|32401|32351|32410.1|32360.1|32399.7|32349.7|271
1589865600000|2020-05-19 05:20:00|32401.1|32351.1|32399.9|32349.9|32403.7|32353.7|32397.1|32347.1|222
1589865900000|2020-05-19 05:25:00|32398.6|32348.6|32394.7|32344.7|32400.2|32350.2|32394.4|32344.4|268
1589866200000|2020-05-19 05:30:00|32394.8|32344.8|32389.9|32339.9|32395.7|32345.7|32387.9|32337.9|279
1589866500000|2020-05-19 05:35:00|32388.7|32338.7|32393.7|32343.7|32394.4|32344.4|32388.7|32338.7|232
1589866800000|2020-05-19 05:40:00|32393.3|32343.3|32392.9|32342.9|32396.2|32346.2|32392.1|32342.1|287
1589867100000|2020-05-19 05:45:00|32393.7|32343.7|32409.8|32359.8|32429|32373.3|32388.6|32338.6|487
1589867400000|2020-05-19 05:50:00|32409.6|32359.6|32403.3|32353.3|32409.7|32359.7|32397|32347|438
1589867700000|2020-05-19 05:55:00|32402.9|32352.9|32386.5|32333.7|32403.3|32353.3|32384.6|32333.7|453
1589868000000|2020-05-19 06:00:00|32387.6|32337.6|32373.9|32323.9|32391.5|32341.5|32366.6|32315.9|671
1589868300000|2020-05-19 06:05:00|32375|32325|32371.6|32321.6|32383.5|32333.5|32363.5|32313.5|575
1589868600000|2020-05-19 06:10:00|32369.3|32319.3|32360.7|32310.7|32371.3|32321.3|32349.1|32299.1|669
1589868900000|2020-05-19 06:15:00|32361.8|32311.8|32354.6|32304.6|32366.7|32316.7|32347.4|32297.4|528
1589869200000|2020-05-19 06:20:00|32354.2|32304.2|32327.4|32277.4|32357.3|32307.3|32317.1|32267.1|557
1589869500000|2020-05-19 06:25:00|32325.7|32275.7|32311.8|32261.8|32347.9|32297.9|32310.2|32260.2|745
1589869800000|2020-05-19 06:30:00|32311.5|32261.5|32261.2|32241.2|32311.9|32274.3|32260.5|32218.4|782
1589870100000|2020-05-19 06:35:00|32260.9|32240.9|32258.1|32238.1|32281.8|32251.9|32256.6|32223.4|648
1589870400000|2020-05-19 06:40:00|32257.3|32237.3|32279.3|32259.3|32284|32264|32254.5|32234.5|608
1589870700000|2020-05-19 06:45:00|32279.7|32259.7|32266.2|32246.2|32294.9|32274.9|32259.3|32239.3|724
1589871000000|2020-05-19 06:50:00|32266.4|32246.4|32228.8|32208.8|32267.8|32247.8|32227.5|32207.5|577
1589871300000|2020-05-19 06:55:00|32229.5|32209.5|32217.7|32197.7|32234.1|32214.1|32205.7|32185.7|693
1589871600000|2020-05-19 07:00:00|32217|32197|32215.6|32195.6|32231.9|32211.9|32203.4|32183.4|756
1589871900000|2020-05-19 07:05:00|32215.7|32195.7|32242.1|32222.1|32251|32231|32214|32194|815
1589872200000|2020-05-19 07:10:00|32241.4|32221.4|32155.8|32135.8|32244.5|32224.5|32153.3|32133.3|833
1589872500000|2020-05-19 07:15:00|32156.4|32136.4|32161.3|32141.3|32191.1|32169.8|32133|32113|836
1589872800000|2020-05-19 07:20:00|32162.6|32142.6|32185.5|32165.5|32186.7|32166.7|32155.8|32135.8|633
1589873100000|2020-05-19 07:25:00|32185.7|32165.7|32188.6|32168.6|32195.7|32175.7|32165|32145|731
1589873400000|2020-05-19 07:30:00|32186.5|32166.5|32182.3|32162.3|32199.9|32179.9|32180.2|32160.2|679
1589873700000|2020-05-19 07:35:00|32182.5|32162.5|32178.2|32158.2|32187.6|32167.6|32168.2|32148.2|675
1589874000000|2020-05-19 07:40:00|32178.4|32158.4|32176|32156|32194.7|32174.7|32171.1|32151.1|722
1589874300000|2020-05-19 07:45:00|32175.6|32155.6|32161.1|32141.1|32186.8|32166.8|32151.3|32131.3|769
1589874600000|2020-05-19 07:50:00|32161.8|32141.8|32195.5|32175.5|32201.5|32181.5|32160.9|32140.9|677
1589874900000|2020-05-19 07:55:00|32196.2|32176.2|32196.2|32176.2|32217.1|32197.1|32191.2|32171.2|815
1589875200000|2020-05-19 08:00:00|32196.1|32176.1|32204.8|32184.8|32206.6|32186.6|32179.2|32159.2|697
1589875500000|2020-05-19 08:05:00|32205.4|32185.4|32195.7|32175.7|32205.4|32185.4|32186.2|32166.2|698
1589875800000|2020-05-19 08:10:00|32197.3|32177.3|32187|32167|32199|32179|32185.8|32165.8|693
1589876100000|2020-05-19 08:15:00|32186.3|32166.3|32183.1|32163.1|32194|32174|32181.8|32161.8|632
1589876400000|2020-05-19 08:20:00|32183.2|32163.2|32198.5|32178.5|32200.8|32180.8|32180.6|32160.6|651
1589876700000|2020-05-19 08:25:00|32198.3|32178.3|32216.1|32196.1|32216.2|32196.2|32188.7|32168.7|665
1589877000000|2020-05-19 08:30:00|32215.9|32195.9|32233.6|32213.6|32240.4|32220.4|32208.5|32188.5|778
1589877300000|2020-05-19 08:35:00|32233.2|32213.2|32221.1|32201.1|32238.7|32218.7|32214|32194|824
1589877600000|2020-05-19 08:40:00|32221.8|32201.8|32201|32181|32224.6|32204.6|32197.5|32177.5|735
1589877900000|2020-05-19 08:45:00|32200.7|32180.7|32181.6|32161.6|32201.6|32181.6|32174|32154|769
1589878200000|2020-05-19 08:50:00|32181.5|32161.5|32165.3|32145.3|32182.3|32162.3|32149.1|32129.1|733
1589878500000|2020-05-19 08:55:00|32165.5|32145.5|32150.8|32130.8|32176.7|32156.7|32145.1|32125.1|847
1589878800000|2020-05-19 09:00:00|32151.3|32131.3|32144.1|32124.1|32158.4|32138.4|32142.3|32122.3|737
1589879100000|2020-05-19 09:05:00|32145|32125|32134.6|32114.6|32148.8|32128.8|32112.8|32092.8|682
1589879400000|2020-05-19 09:10:00|32134.7|32114.7|32134.6|32114.6|32137.5|32117.5|32125.5|32105.5|584
1589879700000|2020-05-19 09:15:00|32134.7|32114.7|32127.5|32107.5|32137.6|32117.6|32126.5|32106.5|584
1589880000000|2020-05-19 09:20:00|32127.4|32107.4|32118.8|32098.8|32129.2|32109.2|32114.6|32094.6|527
1589880300000|2020-05-19 09:25:00|32118.7|32098.7|32102.7|32082.7|32123.7|32103.7|32101.7|32081.7|653
1589880600000|2020-05-19 09:30:00|32103.3|32083.3|32084.1|32064.1|32109.1|32089.1|32081.8|32061.8|777
1589880900000|2020-05-19 09:35:00|32084.2|32064.2|32058.1|32038.1|32084.2|32064.2|32050.3|32030.3|756
1589881200000|2020-05-19 09:40:00|32057.8|32037.8|32048.9|32028.9|32064.9|32044.9|32041.4|32021.4|587
1589881500000|2020-05-19 09:45:00|32048.8|32028.8|32073.4|32053.4|32080.9|32060.9|32048.7|32028.7|567
1589881800000|2020-05-19 09:50:00|32073.8|32053.8|32068.2|32048.2|32076.6|32056.6|32058.2|32038.2|549
1589882100000|2020-05-19 09:55:00|32067.7|32047.7|32068.3|32048.3|32080.7|32060.7|32060.3|32040.3|697
1589882400000|2020-05-19 10:00:00|32068|32048|32060.2|32040.2|32074.8|32054.8|32057|32037|600
1589882700000|2020-05-19 10:05:00|32060.5|32040.5|32012.5|31992.5|32061.3|32041.3|32006.6|31986.6|650
1589883000000|2020-05-19 10:10:00|32013.5|31993.5|32005.2|31985.2|32017.7|31997.7|31994.7|31974.7|635
1589883300000|2020-05-19 10:15:00|32005|31985|32012.3|31992.3|32014.1|31994.1|31997.6|31977.6|646
1589883600000|2020-05-19 10:20:00|32012.2|31992.2|32001.8|31981.8|32015.2|31995.2|31996.6|31976.6|619
1589883900000|2020-05-19 10:25:00|32001.6|31981.6|31997.7|31977.7|32002.8|31982.8|31993.6|31973.6|534
1589884200000|2020-05-19 10:30:00|31997.8|31977.8|31995.3|31975.3|32005.9|31985.9|31989.4|31969.4|493
1589884500000|2020-05-19 10:35:00|31995|31975|31933.4|31913.4|31995.5|31975.5|31930.2|31910.2|676
1589884800000|2020-05-19 10:40:00|31933.3|31913.3|31923.9|31903.9|31938.1|31918.1|31920.1|31900.1|702
1589885100000|2020-05-19 10:45:00|31923.7|31903.7|31892.6|31872.6|31926.2|31906.2|31884.9|31864.9|811
1589885400000|2020-05-19 10:50:00|31893|31873|31892.5|31872.5|31902.7|31882.7|31877.3|31857.3|747
1589885700000|2020-05-19 10:55:00|31892.8|31872.8|31914.9|31894.9|31917.9|31897.9|31891.2|31871.2|705
1589886000000|2020-05-19 11:00:00|31913.4|31893.4|31916.5|31896.5|31924.3|31904.3|31904.7|31884.7|802
1589886300000|2020-05-19 11:05:00|31916.4|31896.4|31921.4|31901.4|31930.5|31910.5|31912.3|31892.3|544
1589886600000|2020-05-19 11:10:00|31923.1|31903.1|31930.5|31910.5|31935.2|31915.2|31915.3|31895.3|659
1589886900000|2020-05-19 11:15:00|31930.3|31910.3|31923.2|31903.2|31936.4|31916.4|31917.7|31897.7|686
1589887200000|2020-05-19 11:20:00|31923.1|31903.1|31931.8|31911.8|31938.9|31918.9|31923|31903|561
1589887500000|2020-05-19 11:25:00|31931.7|31911.7|31953.3|31933.3|31960.6|31940.6|31929.8|31909.8|617
1589887800000|2020-05-19 11:30:00|31953.4|31933.4|31935.7|31915.7|31959.5|31939.5|31931.7|31911.7|736
1589888100000|2020-05-19 11:35:00|31936|31916|31941|31921|31947.4|31927.4|31932.1|31912.1|861
1589888400000|2020-05-19 11:40:00|31941.2|31921.2|31943.1|31923.1|31944.2|31924.2|31929.7|31909.7|827
1589888700000|2020-05-19 11:45:00|31943.2|31923.2|31996.4|31976.4|32000|31980|31942.9|31922.9|870
1589889000000|2020-05-19 11:50:00|31997.1|31977.1|32008.9|31988.9|32014.8|31994.8|31990.3|31970.3|966
1589889300000|2020-05-19 11:55:00|32009.1|31989.1|32011.4|31991.4|32022.7|32002.7|32006.4|31986.4|951
1589889600000|2020-05-19 12:00:00|32011.5|31991.5|32013.1|31993.1|32021.5|32001.5|31998.2|31978.2|955
1589889900000|2020-05-19 12:05:00|32014|31994|32006.4|31986.4|32018.7|31998.7|31995|31975|852
1589890200000|2020-05-19 12:10:00|32005.9|31985.9|32004.7|31984.7|32014.3|31994.3|31997.8|31977.8|732
1589890500000|2020-05-19 12:15:00|32005.2|31985.2|32022.1|32002.1|32037.4|32017.4|32001.5|31981.5|898
1589890800000|2020-05-19 12:20:00|32021.6|32001.6|32034.9|32014.9|32036.5|32016.5|32002.1|31982.1|823
1589891100000|2020-05-19 12:25:00|32035.1|32015.1|32075.5|32055.5|32088.4|32068.4|32030.1|32010.1|771
1589891400000|2020-05-19 12:30:00|32075.1|32055.1|32096.6|32076.6|32103.8|32083.8|32068.7|32048.7|794
1589891700000|2020-05-19 12:35:00|32097|32077|32090|32070|32109.6|32089.6|32065.4|32045.4|783
1589892000000|2020-05-19 12:40:00|32090.3|32070.3|32100.8|32080.8|32102.3|32082.3|32074.4|32054.4|754
1589892300000|2020-05-19 12:45:00|32100.6|32080.6|32064.4|32044.4|32106.3|32086.3|32054.2|32034.2|780
1589892600000|2020-05-19 12:50:00|32060.5|32040.5|32049.1|32029.1|32091.4|32071.4|32040.9|32020.9|825
1589892900000|2020-05-19 12:55:00|32049.4|32029.4|32041.6|32021.6|32058|32038|32039.6|32019.6|766
1589893200000|2020-05-19 13:00:00|32042.2|32022.2|32077.5|32057.5|32084.6|32064.6|32040.9|32020.9|831
1589893500000|2020-05-19 13:05:00|32077|32057|32082.2|32062.2|32100.3|32080.3|32066.6|32046.6|1053
1589893800000|2020-05-19 13:10:00|32082.9|32062.9|32074.2|32054.2|32090.6|32070.6|32070.7|32050.7|898
1589894100000|2020-05-19 13:15:00|32073.5|32053.5|32094.8|32074.8|32102.8|32082.8|32070.8|32050.8|820
1589894400000|2020-05-19 13:20:00|32096.1|32076.1|32094.9|32074.9|32105|32085|32092.2|32072.2|752
1589894700000|2020-05-19 13:25:00|32096.1|32076.1|32101.3|32081.3|32103.6|32083.6|32090.7|32070.7|960
1589895000000|2020-05-19 13:30:00|32101.4|32081.4|32123.6|32103.6|32125.2|32105.2|32099.4|32079.4|998
1589895300000|2020-05-19 13:35:00|32121.3|32101.3|32106.8|32086.8|32123.7|32103.7|32101.2|32081.2|929
1589895600000|2020-05-19 13:40:00|32105.3|32085.3|32096.3|32076.3|32108|32088|32081.8|32061.8|832
1589895900000|2020-05-19 13:45:00|32096.6|32076.6|32082.3|32062.3|32098.8|32078.8|32058.6|32038.6|910
1589896200000|2020-05-19 13:50:00|32081.9|32061.9|32107.1|32087.1|32118.4|32098.4|32081.9|32061.9|848
1589896500000|2020-05-19 13:55:00|32107.4|32087.4|32093.7|32073.7|32114.6|32094.6|32089.3|32069.3|788
1589896800000|2020-05-19 14:00:00|32094.1|32074.1|32095.2|32075.2|32096.2|32076.2|32081.3|32061.3|765
1589897100000|2020-05-19 14:05:00|32095.3|32075.3|32107.4|32087.4|32115.9|32095.9|32083|32063|871
1589897400000|2020-05-19 14:10:00|32107.2|32087.2|32098.6|32078.6|32117.9|32097.9|32089.4|32069.4|875
1589897700000|2020-05-19 14:15:00|32098.1|32078.1|32088.4|32068.4|32122.9|32102.9|32087.4|32067.4|927
1589898000000|2020-05-19 14:20:00|32090.3|32070.3|32103.8|32083.8|32111.8|32091.8|32073.5|32053.5|845
1589898300000|2020-05-19 14:25:00|32103.9|32083.9|32095|32075|32104|32084|32088.1|32068.1|652
1589898600000|2020-05-19 14:30:00|32094.5|32074.5|32086.2|32066.2|32095.8|32075.8|32086.2|32066.2|687
1589898900000|2020-05-19 14:35:00|32086.5|32066.5|32105.6|32085.6|32106.7|32086.7|32083.8|32063.8|676
1589899200000|2020-05-19 14:40:00|32104.6|32084.6|32112|32092|32116.1|32096.1|32095.9|32075.9|890
1589899500000|2020-05-19 14:45:00|32111.1|32091.1|32098.2|32078.2|32116|32096|32095.9|32075.9|989
1589899800000|2020-05-19 14:50:00|32098|32078|32090.1|32070.1|32107.8|32087.8|32080.1|32060.1|994
1589900100000|2020-05-19 14:55:00|32090.4|32070.4|32042.1|32022.1|32093.2|32073.2|32035|32015|892
1589900400000|2020-05-19 15:00:00|32041.7|32021.7|32054.2|32034.2|32065.8|32045.8|32041.7|32021.7|821
1589900700000|2020-05-19 15:05:00|32054.3|32034.3|32070.2|32050.2|32078.4|32058.4|32053.2|32033.2|899
1589901000000|2020-05-19 15:10:00|32069.6|32049.6|32073.6|32053.6|32082.7|32062.7|32064|32044|890
1589901300000|2020-05-19 15:15:00|32075.3|32055.3|32061.3|32041.3|32079.6|32059.6|32059.9|32039.9|918
1589901600000|2020-05-19 15:20:00|32061|32041|32072.4|32052.4|32079|32059|32054.5|32034.5|933
1589901900000|2020-05-19 15:25:00|32072.6|32052.6|32081.2|32061.2|32086|32066|32064.8|32044.8|769
1589902200000|2020-05-19 15:30:00|32081.1|32061.1|32060.5|32040.5|32087.6|32067.6|32058.5|32038.5|664
1589902500000|2020-05-19 15:35:00|32060.9|32040.9|32070.9|32050.9|32071.5|32051.5|32056.7|32036.7|642
1589902800000|2020-05-19 15:40:00|32070.8|32050.8|32036.1|32016.1|32071.8|32051.8|32032.1|32012.1|633
1589903100000|2020-05-19 15:45:00|32037.2|32017.2|32034.1|32014.1|32044.8|32024.8|32031.4|32011.4|568
1589903400000|2020-05-19 15:50:00|32034.2|32014.2|32025.5|32005.5|32036.7|32016.7|32023.5|32003.5|555
1589903700000|2020-05-19 15:55:00|32026.2|32006.2|32025.8|32005.8|32031.5|32011.5|32022.5|32002.5|588
1589904000000|2020-05-19 16:00:00|32027.6|32007.6|32034.2|32014.2|32040.7|32020.7|32025.7|32005.7|528
1589904300000|2020-05-19 16:05:00|32034.1|32014.1|32036.9|32016.9|32047.6|32027.6|32031.5|32011.5|503
1589904600000|2020-05-19 16:10:00|32037.9|32017.9|32032.5|32012.5|32039.4|32019.4|32027|32007|501
1589904900000|2020-05-19 16:15:00|32032.8|32012.8|32036.4|32016.4|32039.4|32019.4|32028.4|32008.4|434
1589905200000|2020-05-19 16:20:00|32036.5|32016.5|32036.7|32016.7|32037.7|32017.7|32032.1|32012.1|424
1589905500000|2020-05-19 16:25:00|32037.3|32017.3|32028.9|32008.9|32038.5|32018.5|32028.1|32008.1|449
1589905800000|2020-05-19 16:30:00|32029.4|32009.4|32045.5|32025.5|32047.7|32027.7|32028.7|32008.7|445
1589906100000|2020-05-19 16:35:00|32046.4|32026.4|32064.6|32014.6|32065.2|32031.1|32043.7|32004.9|512
1589906400000|2020-05-19 16:40:00|32064.7|32014.7|32060.6|32010.6|32064.7|32028.1|32041.7|32005.5|440
1589906700000|2020-05-19 16:45:00|32060.3|32010.3|32048.3|32028.3|32065.7|32030.5|32042.2|32003.6|426
1589907000000|2020-05-19 16:50:00|32046.2|32026.2|32046.1|32026.1|32066.1|32030.6|32042|32006.7|413
1589907300000|2020-05-19 16:55:00|32045.6|32025.6|32060.3|32010.3|32064|32029.3|32039.8|32001.9|580
1589907600000|2020-05-19 17:00:00|32060.7|32010.7|32053.7|32033.7|32066.7|32034.4|32044.2|32007.5|502
1589907900000|2020-05-19 17:05:00|32066.5|32016.5|32058.1|32008.1|32068.9|32033.6|32043.4|32008.1|532
1589908200000|2020-05-19 17:10:00|32059.6|32009.6|32040.7|32020.7|32061.2|32028.1|32040.5|32004.2|389
1589908500000|2020-05-19 17:15:00|32055.5|32005.5|32033|32013|32056.5|32024.6|32029.9|31993.4|511
1589908800000|2020-05-19 17:20:00|32032.6|32012.6|32049.3|31999.3|32049.9|32015.6|32028.5|31992.6|437
1589909100000|2020-05-19 17:25:00|32049.2|31999.2|32038.2|32018.2|32053.1|32019.7|32031|31995.4|405
1589909400000|2020-05-19 17:30:00|32038.4|32018.4|32032.6|32012.6|32054.7|32021.3|32032.4|31996.3|424
1589909700000|2020-05-19 17:35:00|32032.5|32012.5|32030.5|32010.5|32049.5|32014.8|32029.5|31994.6|375
1589910000000|2020-05-19 17:40:00|32030.3|32010.3|32045.7|31995.7|32047.3|32014.1|32027.5|31991.9|354
1589910300000|2020-05-19 17:45:00|32046.1|31996.1|32026.1|32006.1|32049.9|32015.5|32025.6|31993.9|416
1589910600000|2020-05-19 17:50:00|32026.5|32006.5|32026.4|32006.4|32039.4|32007.7|32020.4|31984.9|416
1589910900000|2020-05-19 17:55:00|32026.8|32006.8|32015.7|31995.7|32041|32006.8|32013.8|31982.8|460
1589911200000|2020-05-19 18:00:00|32018.3|31998.3|32034.5|31984.5|32037.5|32002.8|32012|31976.8|486
1589911500000|2020-05-19 18:05:00|32034.2|31984.2|32009.6|31989.6|32037.2|32000.9|32008.3|31971.1|481
1589911800000|2020-05-19 18:10:00|32009.9|31989.9|32015|31965|32023.4|31990.8|31999.1|31963.7|468
1589912100000|2020-05-19 18:15:00|32015.2|31965.2|32008.4|31958.4|32018.4|31982|31991.9|31954.2|436
1589912400000|2020-05-19 18:20:00|32008.3|31958.3|31977.3|31957.3|32011.8|31974.9|31975.9|31940.1|580
1589912700000|2020-05-19 18:25:00|31977.9|31957.9|31986.3|31936.3|31995.6|31960.5|31974.9|31935|479
1589913000000|2020-05-19 18:30:00|31986.6|31936.6|31992|31942|31996.6|31961.6|31971.9|31936|383
1589913300000|2020-05-19 18:35:00|31991.1|31941.1|31991.6|31941.6|31996|31955.7|31972.2|31936.3|399
1589913600000|2020-05-19 18:40:00|31992.2|31942.2|31996|31946|32000.2|31964|31979.4|31941.5|424
1589913900000|2020-05-19 18:45:00|31996.5|31946.5|31979.4|31929.4|31997.1|31948.3|31962.4|31927.8|469
1589914200000|2020-05-19 18:50:00|31979.6|31929.6|31991.5|31941.5|31991.5|31955|31962.8|31927.9|616
1589914500000|2020-05-19 18:55:00|31971.6|31951.6|31992.5|31942.5|31994.4|31960.8|31967.2|31932.3|663
1589914800000|2020-05-19 19:00:00|31992.9|31942.9|31997.9|31977.9|32016|31979.9|31974.7|31940.5|600
1589915100000|2020-05-19 19:05:00|32013.5|31963.5|32017.6|31967.6|32020.1|31977.4|31988.4|31953.7|501
1589915400000|2020-05-19 19:10:00|32017.7|31967.7|32021.3|31971.3|32025.2|31981.7|31997.7|31957|556
1589915700000|2020-05-19 19:15:00|32021.4|31971.4|32022.2|31972.2|32024.3|31984.9|32000.8|31966|475
1589916000000|2020-05-19 19:20:00|32022.3|31972.3|32031.2|31981.2|32035.4|31995.3|32009.9|31970.3|492
1589916300000|2020-05-19 19:25:00|32031.7|31981.7|32019.4|31969.4|32031.7|31992.3|31999.1|31961.4|443
1589916600000|2020-05-19 19:30:00|32019.5|31969.5|32024.8|31974.8|32026.1|31990.7|32005.2|31968.6|491
1589916900000|2020-05-19 19:35:00|32024.1|31974.1|32014.2|31994.2|32036.8|31999.7|32005.2|31970.4|522
1589917200000|2020-05-19 19:40:00|32013.6|31993.6|32032.1|31982.1|32036.6|32000.5|32001|31967|554
1589917500000|2020-05-19 19:45:00|32032.8|31982.8|32018.2|31998.2|32038.5|32003.2|32012.9|31979|505
1589917800000|2020-05-19 19:50:00|32018.3|31998.3|32040.6|31990.6|32045.8|32006.7|32014.4|31980.6|584
1589918100000|2020-05-19 19:55:00|32040.4|31990.4|32054.7|32004.7|32060.6|32018|32026.6|31989.1|650
1589918400000|2020-05-19 20:00:00|32052.9|32002.9|32057.3|32007.3|32062.3|32012.3|32047.2|31997.2|479
1589918700000|2020-05-19 20:05:00|32057.2|32007.2|32075.9|32025.9|32076.9|32026.9|32056.3|32006.3|399
1589919000000|2020-05-19 20:10:00|32076.7|32026.7|32060.7|32010.7|32077.5|32041.1|32056.1|32009|424
1589919300000|2020-05-19 20:15:00|32058.6|32008.6|32063.9|32013.9|32068.6|32030.5|32046.6|32005.4|305
1589919600000|2020-05-19 20:20:00|32063.7|32013.7|32061.6|32011.6|32065.5|32026.6|32043.4|32008.3|303
1589919900000|2020-05-19 20:25:00|32061.7|32011.7|32062.8|32012.8|32066.4|32027.2|32041.6|32007.5|312
1589920200000|2020-05-19 20:30:00|32062.7|32012.7|32064.8|32014.8|32073.8|32033.5|32052|32006.4|351
1589920500000|2020-05-19 20:35:00|32064.6|32014.6|32060.9|32010.9|32065.4|32029.1|32045.9|32009.1|292
1589920800000|2020-05-19 20:40:00|32061.1|32011.1|32070.1|32020.1|32075.6|32033.8|32050.9|32009.7|289
1589921100000|2020-05-19 20:45:00|32068.6|32018.6|32061.6|32011.6|32073.6|32029.2|32046.7|32006.8|367
1589921400000|2020-05-19 20:50:00|32063.1|32013.1|32048.7|31998.7|32063.2|32015.3|32034.9|31994.2|450
1589921700000|2020-05-19 20:55:00|32047.8|31997.8|32047.9|31997.9|32067.2|32002.6|32042.5|31986.9|423
1589922000000|2020-05-19 21:00:00|32046.8|31996.4|32041|31991|32058.9|32001.9|32035.2|31971.3|80
1589922300000|2020-05-19 21:05:00|32045.1|31994.5|32073.7|31995.8|32146.5|32030.2|32035.6|31969|194
1589922600000|2020-05-19 21:10:00|32075|31983.5|32053.8|32003.8|32098.7|32053.1|32033.3|31982.4|260
1589922900000|2020-05-19 21:15:00|32053.2|32003.2|32074.1|32009.1|32101.3|32036.5|32033.4|31996.1|244
1589923200000|2020-05-19 21:20:00|32076.9|32003.4|32064.8|32014.8|32106.4|32039.7|32036.4|31995.4|137
1589923500000|2020-05-19 21:25:00|32053.1|32003.1|32054|32004|32094.5|32038.8|32035.4|31995.3|187
1589923800000|2020-05-19 21:30:00|32053.6|32003.6|32066.3|32016.3|32104.4|32033.5|32043.2|31999.1|261
1589924100000|2020-05-19 21:35:00|32053.8|32003.8|32053.1|32033.1|32083.9|32037.7|32042.1|32002.9|247
1589924400000|2020-05-19 21:40:00|32066.8|32016.8|32059|32009|32075.6|32022.4|32048.9|31998.5|218
1589924700000|2020-05-19 21:45:00|32058.9|32008.9|32149.8|32025.8|32167.1|32059|32058.9|32008.9|327
1589925000000|2020-05-19 21:50:00|32142.5|32019.5|32154.4|32030.4|32162.7|32057|32128.9|32015|204
1589925300000|2020-05-19 21:55:00|32138.5|32014.5|32133.5|32042.3|32161.6|32057|32128.9|32011.2|223
1589925600000|2020-05-19 22:00:00|32145.7|32041.4|32137.2|32013.2|32164.3|32047|32120.6|32008.5|535
1589925900000|2020-05-19 22:05:00|32138.1|32015|32125|32019|32158.7|32060|32119.7|32010.4|478
1589926200000|2020-05-19 22:10:00|32125.2|32024.3|32124.1|32018.7|32148.9|32031.8|32114.4|32010.9|450
1589926500000|2020-05-19 22:15:00|32133|32010.9|32149.4|32025.4|32159.5|32050|32115.2|32010.9|405
1589926800000|2020-05-19 22:20:00|32152.4|32032|32148|32025.1|32159.6|32041.3|32130.9|32013.9|342
1589927100000|2020-05-19 22:25:00|32146.6|32022.7|32142.7|32018.7|32153|32029|32130.6|32013.4|328
1589927400000|2020-05-19 22:30:00|32143.1|32019.1|32138.7|32014.7|32148.4|32024.8|32121.8|32006.5|377
1589927700000|2020-05-19 22:35:00|32139.1|32015.1|32151|32027|32154.6|32032.9|32123.4|32010.3|365
1589928000000|2020-05-19 22:40:00|32147.8|32023.8|32139|32015|32154.2|32030.2|32114.9|32003.3|402
1589928300000|2020-05-19 22:45:00|32139.2|32015.2|32131.2|32010.1|32154|32031.4|32120.7|32004.8|333
1589928600000|2020-05-19 22:50:00|32135.5|32011.5|32134|32013.2|32143.5|32020|32112.5|32004.9|283
1589928900000|2020-05-19 22:55:00|32132|32009.8|32136.9|32012.9|32141.8|32021|32109.3|32005.4|290
1589929200000|2020-05-19 23:00:00|32135.3|32011.3|32131.7|32011.8|32142.9|32020|32114.9|32005.3|360
1589929500000|2020-05-19 23:05:00|32130.5|32010.9|32134.6|32010.6|32139.4|32017.6|32116.7|32003.7|386
1589929800000|2020-05-19 23:10:00|32134|32010|32130.3|32007.6|32140.4|32016.4|32118.8|32004.4|265
1589930100000|2020-05-19 23:15:00|32134.5|32012.5|32129.8|32010|32140.1|32018.5|32120.6|32003.7|291
1589930400000|2020-05-19 23:20:00|32131.6|32010.1|32131.7|32007.7|32139.3|32017|32115.7|32003.1|265
1589930700000|2020-05-19 23:25:00|32132.3|32008.3|32127.2|32007.7|32139.2|32016|32116.7|32002.3|352
1589931000000|2020-05-19 23:30:00|32134|32015|32121|32002.5|32138|32017|32108.7|32001.5|297
1589931300000|2020-05-19 23:35:00|32123.8|32001.6|32131|32007|32136.9|32012.9|32116.8|32000.1|345
1589931600000|2020-05-19 23:40:00|32131.1|32007.1|32127.9|32003.9|32135.1|32011.1|32112.1|31998.4|306
1589931900000|2020-05-19 23:45:00|32127.8|32003.8|32131.7|32007.7|32134.6|32010.6|32112|31997.8|277
1589932200000|2020-05-19 23:50:00|32131.4|32007.4|32100.8|31998.5|32140.3|32016.3|32090.5|31995.2|397
1589932500000|2020-05-19 23:55:00|32100.4|32003.6|32092.1|31998.5|32119.4|32003.6|32081.7|31995.7|320
1589932800000|2020-05-20 00:00:00|32124.8|32005.7|32104.8|32005|32149.2|32025.2|32099.7|32003|654
1589933100000|2020-05-20 00:05:00|32103.7|32006|32106.2|32006.1|32114|32012.7|32091.7|31995.2|369
1589933400000|2020-05-20 00:10:00|32105.8|32006.8|32098.8|32003.4|32110.5|32009.4|32088.9|31998|342
1589933700000|2020-05-20 00:15:00|32106.9|32005.9|32095.8|32001.4|32109.5|32007.5|32089.1|31991.3|339
1589934000000|2020-05-20 00:20:00|32096.6|32001|32100.2|32003.9|32110.2|32008.5|32083.8|31998.3|301
1589934300000|2020-05-20 00:25:00|32104.3|32004.7|32115.5|31997.9|32122.9|32009.3|32083.3|31993.8|258
1589934600000|2020-05-20 00:30:00|32118.8|31997.3|32102.7|32000.7|32118.8|32006.9|32082.7|31990.2|419
1589934900000|2020-05-20 00:35:00|32085.4|31999.1|32078.1|31991.5|32109.3|32005.2|32069.1|31987.5|363
1589935200000|2020-05-20 00:40:00|32076.9|31991.8|32088.5|31993.5|32092.2|32002|32069.8|31985.3|322
1589935500000|2020-05-20 00:45:00|32088.9|31994.8|32081.6|31986.9|32090|31998.6|32063.6|31985.2|330
1589935800000|2020-05-20 00:50:00|32081.9|31985.3|32082.1|31978.8|32092.9|31996|32060.8|31975.2|374
1589936100000|2020-05-20 00:55:00|32086.3|31974.9|32071.8|31971.6|32089.2|31982.5|32067.6|31968.2|430
1589936400000|2020-05-20 01:00:00|32073.9|31970.2|32074.8|31979.1|32083.6|31990|32053.6|31970.2|355
1589936700000|2020-05-20 01:05:00|32074.3|31980|32076.7|31979|32079.7|31989|32063.8|31972.4|341
1589937000000|2020-05-20 01:10:00|32076.6|31980.9|32079.3|31982.4|32081.1|31989|32054.6|31975.1|389
1589937300000|2020-05-20 01:15:00|32080|31983|32071.6|31977.1|32081.2|31990|32061|31969.5|364
1589937600000|2020-05-20 01:20:00|32071.9|31977.9|32055.4|31969.3|32072|31977.9|32043.9|31962.7|412
1589937900000|2020-05-20 01:25:00|32055.8|31969.1|32081.9|31962.6|32084.9|31978.2|32037.1|31958.6|406
1589938200000|2020-05-20 01:30:00|32082.3|31964.1|32068.3|31967.9|32082.3|31978|32042|31962.9|520
1589938500000|2020-05-20 01:35:00|32068.7|31972.5|32063.2|31964.6|32072.7|31973.2|32053.9|31963.1|381
1589938800000|2020-05-20 01:40:00|32064|31970.7|32043.1|31953.9|32068.1|31970.7|32025|31951.4|425
1589939100000|2020-05-20 01:45:00|32041.6|31955.3|32032.4|31958.2|32056|31963.1|32023.5|31947.1|433
1589939400000|2020-05-20 01:50:00|32034.5|31957.5|32029.7|31956.6|32042.2|31963|32016.5|31949.6|384
1589939700000|2020-05-20 01:55:00|32032|31954|32011.7|31950.4|32032|31959.6|32009|31942.6|412
1589940000000|2020-05-20 02:00:00|32012.5|31949.7|32017|31950.6|32024.6|31956.8|32004.6|31945.4|336
1589940300000|2020-05-20 02:05:00|32016.1|31950.3|32004.3|31947.1|32023|31959.1|32004.3|31944.2|398
1589940600000|2020-05-20 02:10:00|32005.7|31946.7|32016.8|31953.8|32020.7|31960.2|32001.6|31940.8|436
1589940900000|2020-05-20 02:15:00|32016.2|31953.7|32018.6|31961.7|32024.8|31966.9|32009.1|31953.7|456
1589941200000|2020-05-20 02:20:00|32019.5|31961.1|32026.1|31968.3|32026.3|31969.3|32011|31953|431
1589941500000|2020-05-20 02:25:00|32026.4|31968.2|32014.4|31964.4|32030.4|31970.7|32010.6|31959.3|326
1589941800000|2020-05-20 02:30:00|32014|31964|32024.5|31955|32032.3|31966.1|32010.3|31947.1|297
1589942100000|2020-05-20 02:35:00|32024.3|31954.9|32011.8|31958.4|32027.7|31964.4|32008.1|31951.8|334
1589942400000|2020-05-20 02:40:00|32007.9|31957.9|32015.8|31956.6|32021|31961.9|32007.2|31952.8|360
1589942700000|2020-05-20 02:45:00|32014.9|31957.4|32015.4|31963.1|32022.2|31963.7|32003.6|31950.2|284
1589943000000|2020-05-20 02:50:00|32014.5|31962.7|32013.8|31960.8|32024.7|31965.1|32008.8|31956.6|299
1589943300000|2020-05-20 02:55:00|32014.2|31961.8|32039.1|31954.5|32064.6|31968.7|32010.9|31950.3|510
1589943600000|2020-05-20 03:00:00|32034.7|31958.6|32025.2|31965.9|32058.2|31970.1|32013.4|31949.3|397
1589943900000|2020-05-20 03:05:00|32030.1|31966|32014.3|31964|32031.5|31971|32012.6|31959.3|283
1589944200000|2020-05-20 03:10:00|32015.8|31962.9|32018.2|31957.1|32027.5|31968.2|32010.6|31956.1|336
1589944500000|2020-05-20 03:15:00|32008.8|31958.8|32012.4|31958.9|32021.5|31963.5|32003.5|31952.3|263
1589944800000|2020-05-20 03:20:00|32013.6|31958.7|32014|31957|32020.1|31960.7|32004.5|31946.5|227
1589945100000|2020-05-20 03:25:00|32012|31959.6|32005.3|31949.2|32020.5|31959.6|31999.3|31944|295
1589945400000|2020-05-20 03:30:00|32003.8|31953.1|32006|31946.4|32010.8|31953.1|31992.8|31940.2|344
1589945700000|2020-05-20 03:35:00|32006.1|31946.9|32001|31943|32011.6|31948.2|31991|31937.2|363
1589946000000|2020-05-20 03:40:00|32000.9|31943.1|32020.5|31950.8|32036.9|31960.3|31996.4|31941.4|418
1589946300000|2020-05-20 03:45:00|32016.5|31959.4|32018.1|31957.2|32026.2|31965|32007.8|31951.8|324
1589946600000|2020-05-20 03:50:00|32016.1|31963.6|32012.6|31957.4|32025.9|31964|32010.2|31951.4|319
1589946900000|2020-05-20 03:55:00|32013.8|31955.7|32002.9|31948.7|32026.8|31965.5|31999.5|31943.6|378
1589947200000|2020-05-20 04:00:00|32003.3|31948.2|32000.1|31950.1|32007.4|31953.3|31995.8|31945.8|337
1589947500000|2020-05-20 04:05:00|31999.4|31949.4|31998.2|31948.2|32001.9|31951.5|31996|31946|230
1589947800000|2020-05-20 04:10:00|31998.6|31948.6|31992.5|31942.5|32000|31950|31989.9|31939.9|257
1589948100000|2020-05-20 04:15:00|31994.9|31944.9|31997|31947|31998.8|31948.4|31989.5|31939.5|197
1589948400000|2020-05-20 04:20:00|31996.3|31946.3|31997.3|31947.3|32002|31951.4|31991|31941|236
1589948700000|2020-05-20 04:25:00|31994.3|31944.3|32004.8|31954.2|32006.5|31954.8|31994.3|31944.3|283
1589949000000|2020-05-20 04:30:00|32004.3|31953.9|32004.2|31954.2|32007.9|31956.9|31997|31947|315
1589949300000|2020-05-20 04:35:00|31999.6|31949.6|32005.6|31955.6|32007.8|31956.4|31997.9|31947.9|221
1589949600000|2020-05-20 04:40:00|32003.1|31953.1|32007.1|31956.2|32008.1|31957.8|31996.9|31946.9|297
1589949900000|2020-05-20 04:45:00|32007.3|31954.1|32010.5|31960.5|32018.1|31967.4|32000.3|31950.3|346
1589950200000|2020-05-20 04:50:00|32003.9|31953.9|32004.7|31954.7|32017.7|31963.9|32003.9|31953.9|281
1589950500000|2020-05-20 04:55:00|32007.7|31957.7|32003.4|31953|32009.9|31958.3|31999.1|31949.1|317
1589950800000|2020-05-20 05:00:00|32002.3|31952.3|32000.2|31950.2|32003.2|31952.3|31994.8|31944.8|348
1589951100000|2020-05-20 05:05:00|31999.6|31949.6|31995.2|31945.2|32000.9|31950.4|31990.3|31940.3|292
1589951400000|2020-05-20 05:10:00|31994.8|31944.8|31994.3|31944.3|31999.8|31947.4|31989.4|31939.4|279
1589951700000|2020-05-20 05:15:00|31999|31943.5|31997.6|31947.6|32001.8|31948.2|31990.6|31940.6|307
1589952000000|2020-05-20 05:20:00|31997.4|31947.4|31996.8|31946.8|32001.2|31948.8|31990.7|31940.7|299
1589952300000|2020-05-20 05:25:00|31999.9|31946.7|31990.2|31940.2|32003.1|31950.7|31988.8|31938.8|309
1589952600000|2020-05-20 05:30:00|31988.8|31938.8|31997.1|31942.8|32004.3|31951.1|31988.7|31938.7|293
1589952900000|2020-05-20 05:35:00|31995.4|31942.6|31992.6|31942.6|32002.9|31950.6|31990.8|31940.8|279
1589953200000|2020-05-20 05:40:00|31992.5|31942.5|31995.5|31945.5|32004.6|31953.3|31989.8|31939.8|272
1589953500000|2020-05-20 05:45:00|32000|31950|31989.3|31939.3|32000|31950|31982.5|31932.5|272
1589953800000|2020-05-20 05:50:00|31989.9|31939.9|31991.5|31941.5|31994.8|31943.2|31982.1|31932.1|318
1589954100000|2020-05-20 05:55:00|31991.9|31941.9|31999.4|31949.4|32004.7|31954.7|31987.6|31937.6|396
1589954400000|2020-05-20 06:00:00|32002.5|31952.5|32003.1|31953.1|32007.1|31957.1|31989.6|31939.6|569
1589954700000|2020-05-20 06:05:00|32002.5|31952.5|32012.8|31962.8|32016.9|31966.9|32002.5|31952.5|621
1589955000000|2020-05-20 06:10:00|32013.1|31963.1|32011.1|31961.1|32018.9|31968.9|32007.3|31957.3|569
1589955300000|2020-05-20 06:15:00|32010.1|31960.1|32015.6|31965.6|32034|31996.2|32007.2|31957.2|666
1589955600000|2020-05-20 06:20:00|32015.5|31965.5|32009.3|31959.3|32016|31966|32006.6|31956.6|429
1589955900000|2020-05-20 06:25:00|32008.8|31958.8|32014.8|31964.8|32021.5|31979.4|31987.1|31950.9|513
1589956200000|2020-05-20 06:30:00|32015.7|31965.7|31996.1|31976.1|32015.9|31982|31986.6|31962|456
1589956500000|2020-05-20 06:35:00|31996.5|31976.5|32006.9|31986.9|32006.9|31986.9|31992.6|31972.6|451
1589956800000|2020-05-20 06:40:00|32006.2|31986.2|32029.7|31979.7|32036.9|31991.3|32003.1|31977.4|622
1589957100000|2020-05-20 06:45:00|32030.6|31980.6|32011.3|31961.3|32038.3|31988.3|31994.1|31953.4|631
1589957400000|2020-05-20 06:50:00|32012.6|31962.6|32015.6|31965.6|32019.2|31983.2|31994.3|31961|459
1589957700000|2020-05-20 06:55:00|32015.9|31965.9|32009.4|31989.4|32026.6|31991.8|32000.1|31960|610
1589958000000|2020-05-20 07:00:00|32009.7|31989.7|31979.2|31959.2|32023.9|31991.3|31972.2|31938|770
1589958300000|2020-05-20 07:05:00|31980|31960|31974.2|31924.2|31980|31960|31952.2|31914.5|876
1589958600000|2020-05-20 07:10:00|31974.5|31924.5|31954.7|31904.7|31989.8|31957.1|31945.6|31903.1|843
1589958900000|2020-05-20 07:15:00|31954.4|31904.4|31966.8|31916.8|31979.7|31948.7|31937|31901.5|680
1589959200000|2020-05-20 07:20:00|31966.6|31916.6|31960.4|31940.4|31977.4|31948.3|31951.7|31916.5|662
1589959500000|2020-05-20 07:25:00|31961.5|31941.5|31984.1|31934.1|31995.9|31952.3|31956.8|31922.1|690
1589959800000|2020-05-20 07:30:00|31984.9|31934.9|31994.6|31974.6|32017.1|31977.2|31969|31932.6|696
1589960100000|2020-05-20 07:35:00|31994.4|31974.4|31989.1|31969.1|32003.8|31977|31977.8|31942.7|684
1589960400000|2020-05-20 07:40:00|31989.2|31969.2|31966|31946|31989.9|31969.9|31965.9|31945.9|502
1589960700000|2020-05-20 07:45:00|31966.3|31946.3|31973.9|31953.9|31979.2|31959.2|31966.3|31946.3|507
1589961000000|2020-05-20 07:50:00|31974|31954|31965|31945|31977|31957|31961|31941|511
1589961300000|2020-05-20 07:55:00|31966.3|31946.3|31972|31952|31980.9|31960.9|31964.9|31944.9|655
1589961600000|2020-05-20 08:00:00|31972.2|31952.2|31973.3|31953.3|31977|31957|31961.6|31941.6|595
1589961900000|2020-05-20 08:05:00|31974.2|31954.2|31976.6|31956.6|31978.7|31958.7|31966|31946|487
1589962200000|2020-05-20 08:10:00|31976.7|31956.7|31965.4|31945.4|31980.2|31960.2|31963|31943|545
1589962500000|2020-05-20 08:15:00|31965.5|31945.5|31966.4|31946.4|32019.1|31971|31961.4|31933|641
1589962800000|2020-05-20 08:20:00|31966.5|31946.5|31971.7|31951.7|31974.2|31954.2|31963.2|31943.2|524
1589963100000|2020-05-20 08:25:00|31971.6|31951.6|31989.1|31969.1|32037.1|31987.1|31969.3|31944.6|720
1589963400000|2020-05-20 08:30:00|31991|31971|32020.2|31970.2|32022.7|31977.5|31983.1|31962|563
1589963700000|2020-05-20 08:35:00|32020.1|31970.1|32020.8|31970.8|32025.8|31975.8|32016.7|31966.7|565
1589964000000|2020-05-20 08:40:00|32021|31971|32023.8|31973.8|32033.9|31996.5|32011.6|31964.2|640
1589964300000|2020-05-20 08:45:00|32023.7|31973.7|32023.5|31973.5|32028.9|31987.2|32007.2|31966.5|602
1589964600000|2020-05-20 08:50:00|32023.4|31973.4|31986.5|31966.5|32024.8|31985.4|31981.8|31961.8|697
1589964900000|2020-05-20 08:55:00|31987.5|31967.5|31988.8|31968.8|32008.9|31972.7|31984.2|31958.9|607
1589965200000|2020-05-20 09:00:00|31988.5|31968.5|31983.7|31963.7|32034.9|32000|31982.7|31953.6|692
1589965500000|2020-05-20 09:05:00|31983.8|31963.8|31995.8|31975.8|32029.6|31986.1|31981.9|31958.2|722
1589965800000|2020-05-20 09:10:00|31996|31976|31990.1|31970.1|32021.2|31984.7|31987.5|31963.5|637
1589966100000|2020-05-20 09:15:00|31988.1|31968.1|31996.8|31976.8|32017.3|31985.8|31984.8|31964.8|651
1589966400000|2020-05-20 09:20:00|31996.7|31976.7|31991.2|31971.2|32006.7|31986.7|31987.8|31967.8|596
1589966700000|2020-05-20 09:25:00|31989.9|31969.9|31972.4|31952.4|31991.6|31971.6|31965|31945|699
1589967000000|2020-05-20 09:30:00|31972.6|31952.6|31994.3|31974.3|31995.9|31975.9|31967.5|31947.5|588
1589967300000|2020-05-20 09:35:00|31994.2|31974.2|31987.2|31967.2|31994.3|31974.3|31981.1|31961.1|456
1589967600000|2020-05-20 09:40:00|31987.3|31967.3|31993.9|31973.9|32000.9|31980.9|31985.5|31965.5|401
1589967900000|2020-05-20 09:45:00|31993.6|31973.6|31998.7|31978.7|32007.8|31987.8|31993.1|31973.1|611
1589968200000|2020-05-20 09:50:00|31998.2|31978.2|31994.7|31974.7|32011.6|31984.7|31988.4|31955.3|527
1589968500000|2020-05-20 09:55:00|31995.1|31975.1|31991.4|31971.4|32013.9|31978.2|31990.4|31958.7|494
1589968800000|2020-05-20 10:00:00|31991.3|31971.3|31991.9|31971.9|32007.6|31975.2|31982.4|31955.3|612
1589969100000|2020-05-20 10:05:00|31992.4|31972.4|32017.8|31997.8|32019.1|31999.1|31991.2|31971.2|707
1589969400000|2020-05-20 10:10:00|32016.9|31996.9|32021.2|32001.2|32030.6|32005.5|32010.7|31980.3|663
1589969700000|2020-05-20 10:15:00|32020.1|32000.1|32014.3|31994.3|32034.9|32002.5|32010|31982.6|504
1589970000000|2020-05-20 10:20:00|32013.9|31993.9|32005.1|31985.1|32014.8|31994.8|31999.6|31979.6|542
1589970300000|2020-05-20 10:25:00|32005|31985|32004.3|31984.3|32006.9|31986.9|31995.3|31975.3|465
1589970600000|2020-05-20 10:30:00|32004.6|31984.6|32016.1|31996.1|32022.2|32002.2|32004.6|31984.6|645
1589970900000|2020-05-20 10:35:00|32015|31995|32023.7|32003.7|32024.3|32004.3|32012.6|31992.6|524
1589971200000|2020-05-20 10:40:00|32022.6|32002.6|32010.1|31990.1|32028.2|32008.2|32007.3|31987.3|553
1589971500000|2020-05-20 10:45:00|32010.4|31990.4|32027.3|32007.3|32029.3|32009.3|32008.7|31988.7|518
1589971800000|2020-05-20 10:50:00|32027.5|32007.5|32002.2|31982.2|32032|32009.5|32001.8|31980.1|582
1589972100000|2020-05-20 10:55:00|32000.6|31980.6|31983.9|31963.9|32017.1|31991|31979.3|31959.3|628
1589972400000|2020-05-20 11:00:00|31984.2|31964.2|31976.8|31956.8|31990.1|31970.1|31975.2|31955.2|697
1589972700000|2020-05-20 11:05:00|31976.9|31956.9|31973.1|31953.1|31981.5|31961.5|31973.1|31953.1|570
1589973000000|2020-05-20 11:10:00|31973.3|31953.3|31972.2|31952.2|31978.5|31958.5|31960.8|31940.8|703
1589973300000|2020-05-20 11:15:00|31972.6|31952.6|31989.4|31969.4|31990|31970|31970.9|31950.9|570
1589973600000|2020-05-20 11:20:00|31989.3|31969.3|31993.1|31973.1|31995.9|31975.9|31984|31964|623
1589973900000|2020-05-20 11:25:00|31991|31971|31996.4|31976.4|31998|31978|31990.8|31970.8|538
1589974200000|2020-05-20 11:30:00|31996.5|31976.5|31995.8|31975.8|32000.9|31980.9|31992.2|31972.2|512
1589974500000|2020-05-20 11:35:00|31995.6|31975.6|32001.4|31981.4|32007.7|31987.7|31991.3|31971.3|466
1589974800000|2020-05-20 11:40:00|32001.6|31981.6|31980.2|31960.2|32002|31982|31980.1|31960.1|617
1589975100000|2020-05-20 11:45:00|31980.4|31960.4|32000|31980|32006.2|31986.2|31978.4|31958.4|681
1589975400000|2020-05-20 11:50:00|31999.7|31979.7|31995.4|31975.4|32009.4|31989.4|31978.9|31949.7|662
1589975700000|2020-05-20 11:55:00|31996.4|31976.4|31997.5|31977.5|32005|31985|31988.6|31968.6|633
1589976000000|2020-05-20 12:00:00|31997.4|31977.4|31983.7|31963.7|32008.6|31988.6|31976|31956|725
1589976300000|2020-05-20 12:05:00|31981.9|31961.9|32004.7|31984.7|32007|31987|31981.6|31961.6|650
1589976600000|2020-05-20 12:10:00|32005|31985|32005.2|31985.2|32016.1|31996.1|32000.8|31980.8|539
1589976900000|2020-05-20 12:15:00|32005.3|31985.3|31996|31976|32010.2|31990.2|31988.6|31968.6|579
1589977200000|2020-05-20 12:20:00|31995.8|31975.8|31991.5|31971.5|32001.1|31981.1|31989.3|31969.3|552
1589977500000|2020-05-20 12:25:00|31991.3|31971.3|31991|31971|31997.7|31977.7|31987.4|31967.4|502
1589977800000|2020-05-20 12:30:00|31990.9|31970.9|32027.4|32007.4|32036.9|32016.9|31982.3|31962.3|682
1589978100000|2020-05-20 12:35:00|32027.8|32007.8|32039.9|32019.9|32040.3|32020.3|32020.6|32000.6|684
1589978400000|2020-05-20 12:40:00|32040.6|32020.6|32015|31995|32043.2|32023.2|32014.4|31994.4|715
1589978700000|2020-05-20 12:45:00|32015.3|31995.3|32010.8|31990.8|32017.5|31997.5|32009.7|31989.7|489
1589979000000|2020-05-20 12:50:00|32011|31991|32001.2|31981.2|32011|31991|31996.9|31976.9|532
1589979300000|2020-05-20 12:55:00|32001.1|31981.1|31988.5|31968.5|32002.7|31982.7|31980.5|31960.5|552
1589979600000|2020-05-20 13:00:00|31990.1|31970.1|31964.5|31944.5|32005.6|31979|31960|31940|760
1589979900000|2020-05-20 13:05:00|31963|31943|31957.5|31937.5|31971|31943.8|31946.5|31919.3|819
1589980200000|2020-05-20 13:10:00|31957.7|31937.7|31915.4|31895.4|31966.3|31946.3|31911.8|31891.8|748
1589980500000|2020-05-20 13:15:00|31914.1|31894.1|31911.9|31891.9|31917.9|31897.9|31894.1|31874.1|776
1589980800000|2020-05-20 13:20:00|31911.8|31891.8|31898.6|31878.6|31911.8|31891.8|31896.1|31876.1|714
1589981100000|2020-05-20 13:25:00|31898.7|31878.7|31909.8|31889.8|31940.6|31906.5|31898.7|31868.4|832
1589981400000|2020-05-20 13:30:00|31910.5|31890.5|31932.2|31912.2|31957.2|31924.5|31905.6|31885.6|776
1589981700000|2020-05-20 13:35:00|31932.9|31912.9|31921.1|31901.1|31937.5|31917.5|31921.1|31901.1|632
1589982000000|2020-05-20 13:40:00|31920.9|31900.9|31931.8|31911.8|31934.9|31914.9|31920|31900|772
1589982300000|2020-05-20 13:45:00|31931.7|31911.7|31922|31902|31933.8|31913.8|31914.2|31894.2|661
1589982600000|2020-05-20 13:50:00|31921|31901|31906.2|31886.2|31925|31905|31904.3|31884.3|767
1589982900000|2020-05-20 13:55:00|31906.6|31886.6|31895.6|31875.6|31916.1|31896.1|31888.6|31868.6|686
1589983200000|2020-05-20 14:00:00|31896.3|31876.3|31875|31855|31906.9|31886.9|31873.6|31853.6|731
1589983500000|2020-05-20 14:05:00|31875.7|31855.7|31823.8|31803.8|31875.7|31855.7|31814.8|31782.2|849
1589983800000|2020-05-20 14:10:00|31824.3|31804.3|31834.6|31784.6|31841.2|31814|31803.2|31769.3|894
1589984100000|2020-05-20 14:15:00|31835.1|31785.1|31839.1|31789.1|31855.5|31818.2|31827.2|31782.7|923
1589984400000|2020-05-20 14:20:00|31840.3|31790.3|31848.1|31828.1|31852.7|31829.8|31813.8|31775.6|953
1589984700000|2020-05-20 14:25:00|31847.9|31827.9|31818.2|31798.2|31867.1|31834|31814.4|31782|833
1589985000000|2020-05-20 14:30:00|31818.3|31798.3|31814.5|31794.5|31865.6|31827.5|31791.2|31753.6|848
1589985300000|2020-05-20 14:35:00|31813.8|31793.8|31812.8|31792.8|31845.1|31814.1|31812.5|31791.3|746
1589985600000|2020-05-20 14:40:00|31812.7|31792.7|31806|31786|31817.4|31794.7|31797.5|31767.4|850
1589985900000|2020-05-20 14:45:00|31806.1|31786.1|31847.1|31827.1|31855.7|31827.1|31801.6|31772.6|791
1589986200000|2020-05-20 14:50:00|31845.8|31825.8|31835.5|31815.5|31846.8|31826.8|31823.6|31790|713
1589986500000|2020-05-20 14:55:00|31835.9|31815.9|31861.1|31841.1|31871.9|31851.9|31830.5|31810.5|778
1589986800000|2020-05-20 15:00:00|31860.7|31840.7|31851|31831|31867.6|31841|31844.8|31814|774
1589987100000|2020-05-20 15:05:00|31851.1|31831.1|31855|31835|31857.2|31837.2|31848|31828|570
1589987400000|2020-05-20 15:10:00|31855.1|31835.1|31861.4|31841.4|31863.8|31843.8|31853.7|31833.7|589
1589987700000|2020-05-20 15:15:00|31861.3|31841.3|31849.9|31829.9|31862.3|31842.3|31840.8|31820.8|636
1589988000000|2020-05-20 15:20:00|31849.6|31829.6|31840.4|31820.4|31851.5|31831.5|31838.6|31818.6|552
1589988300000|2020-05-20 15:25:00|31840.2|31820.2|31836.5|31816.5|31840.6|31820.6|31828.4|31808.4|621
1589988600000|2020-05-20 15:30:00|31835.5|31815.5|31837.3|31787.3|31843.5|31821.3|31821.1|31782.6|802
1589988900000|2020-05-20 15:35:00|31837.1|31787.1|31836.3|31816.3|31845.5|31818.1|31822.2|31784.9|639
1589989200000|2020-05-20 15:40:00|31835.8|31815.8|31845.5|31825.5|31860.1|31830.9|31833.5|31809.8|604
1589989500000|2020-05-20 15:45:00|31845.8|31825.8|31843.5|31823.5|31848.6|31828.6|31833|31813|585
1589989800000|2020-05-20 15:50:00|31842.2|31822.2|31852.4|31832.4|31858.9|31838.9|31839.2|31806.9|519
1589990100000|2020-05-20 15:55:00|31852.8|31832.8|31861.2|31841.2|31866.5|31846.5|31848.1|31828.1|647
1589990400000|2020-05-20 16:00:00|31858.8|31838.8|31877.5|31827.5|31880.4|31846.2|31854.9|31817.3|561
1589990700000|2020-05-20 16:05:00|31865.4|31845.4|31864.7|31844.7|31882.5|31847.1|31858.9|31823.9|503
1589991000000|2020-05-20 16:10:00|31863.3|31843.3|31875.6|31825.6|31886.9|31854|31862.3|31821.6|676
1589991300000|2020-05-20 16:15:00|31875.8|31825.8|31868|31848|31888.2|31852.8|31858.3|31820.2|530
1589991600000|2020-05-20 16:20:00|31867.8|31847.8|31890.6|31840.6|31895.4|31860.8|31861.6|31828.5|593
1589991900000|2020-05-20 16:25:00|31890.5|31840.5|31867.1|31847.1|31894.4|31860.9|31866.5|31834|658
1589992200000|2020-05-20 16:30:00|31866.8|31846.8|31864.5|31844.5|31886.5|31854|31861.6|31822.2|574
1589992500000|2020-05-20 16:35:00|31864.1|31844.1|31870.8|31850.8|31886.6|31853.2|31860.8|31823.6|636
1589992800000|2020-05-20 16:40:00|31870.9|31850.9|31880.1|31830.1|31887.1|31853.7|31865|31829.1|624
1589993100000|2020-05-20 16:45:00|31880.8|31830.8|31874.5|31824.5|31888.3|31853.4|31859.1|31823.5|653
1589993400000|2020-05-20 16:50:00|31874.6|31824.6|31882.7|31832.7|31883|31845.3|31854.5|31821.5|666
1589993700000|2020-05-20 16:55:00|31882.2|31832.2|31867.5|31847.5|31886.3|31849.3|31851.1|31817.7|782
1589994000000|2020-05-20 17:00:00|31867.2|31847.2|31879.4|31829.4|31884|31849.1|31859.2|31826.6|598
1589994300000|2020-05-20 17:05:00|31878.7|31828.7|31865.6|31845.6|31891.2|31853.6|31859.5|31820.8|600
1589994600000|2020-05-20 17:10:00|31863.5|31843.5|31883.1|31833.1|31886.6|31845.5|31863.4|31824.8|616
1589994900000|2020-05-20 17:15:00|31882.2|31832.2|31869.9|31849.9|31891|31856.4|31866.8|31826.3|599
1589995200000|2020-05-20 17:20:00|31870.3|31850.3|31861.7|31841.7|31895.6|31857.2|31857.9|31822.4|642
1589995500000|2020-05-20 17:25:00|31862.2|31842.2|31872.9|31822.9|31878.7|31845.4|31858.1|31818.1|556
1589995800000|2020-05-20 17:30:00|31873.2|31823.2|31867.3|31817.3|31877.4|31841.4|31852.2|31814.4|610
1589996100000|2020-05-20 17:35:00|31867.7|31817.7|31870.2|31820.2|31876.3|31839|31849.8|31814.8|533
1589996400000|2020-05-20 17:40:00|31868.1|31818.1|31845.6|31825.6|31870.4|31838.7|31842.7|31814.4|533
1589996700000|2020-05-20 17:45:00|31845.5|31825.5|31849.2|31829.2|31867.5|31835.3|31838.2|31804.7|533
1589997000000|2020-05-20 17:50:00|31848.8|31828.8|31864.3|31814.3|31865.4|31830.5|31837.4|31802.2|844
1589997300000|2020-05-20 17:55:00|31864.2|31814.2|31872|31822|31873.5|31836.4|31850.3|31813.7|538
1589997600000|2020-05-20 18:00:00|31873.4|31821.9|31881.4|31831.4|31886.4|31848.7|31853.8|31812.7|634
1589997900000|2020-05-20 18:05:00|31875.9|31825.9|31856.7|31806.7|31878.6|31842.1|31844.3|31799.2|699
1589998200000|2020-05-20 18:10:00|31857.1|31807.1|31862.4|31812.4|31868.4|31828.6|31838.2|31800.2|661
1589998500000|2020-05-20 18:15:00|31861.7|31811.7|31863.5|31813.5|31871|31835.9|31846.9|31808|692
1589998800000|2020-05-20 18:20:00|31862.3|31812.3|31852.7|31802.7|31864.6|31827.3|31836.6|31801.9|619
1589999100000|2020-05-20 18:25:00|31852.5|31802.5|31840.4|31820.4|31857.9|31825.2|31834.7|31800.8|661
1589999400000|2020-05-20 18:30:00|31841.6|31821.6|31861.6|31811.6|31862.8|31822.6|31838|31799|641
1589999700000|2020-05-20 18:35:00|31861.5|31811.5|31847.3|31797.3|31861.7|31811.7|31835.8|31785.8|859
1590000000000|2020-05-20 18:40:00|31847|31797|31852.4|31802.4|31858.7|31808.7|31844.8|31794.8|1029
1590000300000|2020-05-20 18:45:00|31852|31802|31853.3|31803.3|31866|31816|31846.2|31796.2|1059
1590000600000|2020-05-20 18:50:00|31856|31806|31855.4|31805.4|31865.1|31815.1|31850.5|31800.5|1100
1590000900000|2020-05-20 18:55:00|31856.4|31806.4|31855.4|31805.4|31865.4|31820.2|31836.2|31794.3|1073
1590001200000|2020-05-20 19:00:00|31855|31805|31861.6|31811.6|31866.5|31816.5|31850.2|31800.2|1082
1590001500000|2020-05-20 19:05:00|31860.4|31810.4|31861|31811|31864.2|31822.1|31842.1|31797.2|1021
1590001800000|2020-05-20 19:10:00|31860|31810|31864.7|31814.7|31872.2|31822.2|31839.1|31803|1130
1590002100000|2020-05-20 19:15:00|31864.6|31814.6|31871.2|31821.2|31876.6|31826.6|31862.8|31812.8|907
1590002400000|2020-05-20 19:20:00|31870.6|31820.6|31874.4|31824.4|31878.6|31831.4|31850.2|31812.1|1002
1590002700000|2020-05-20 19:25:00|31874.3|31824.3|31870.7|31820.7|31876.7|31826.7|31859.6|31809.6|822
1590003000000|2020-05-20 19:30:00|31871.4|31821.4|31873.3|31823.3|31882.4|31832.4|31868.5|31818.5|800
1590003300000|2020-05-20 19:35:00|31873.1|31823.1|31877.4|31827.4|31880.8|31830.8|31869.6|31819.6|647
1590003600000|2020-05-20 19:40:00|31878.3|31828.3|31875.5|31825.5|31879.7|31837.1|31857.1|31814.8|705
1590003900000|2020-05-20 19:45:00|31874.5|31824.5|31893.5|31843.5|31900.6|31847.9|31864.4|31814.4|963
1590004200000|2020-05-20 19:50:00|31894.8|31844.8|31873.1|31823.1|31907.9|31856.3|31868.9|31818.9|898
1590004500000|2020-05-20 19:55:00|31873.3|31823.3|31870.4|31820.4|31875.1|31825.1|31862.2|31812.2|679
1590004800000|2020-05-20 20:00:00|31872.5|31822.5|31886.9|31836.9|31888.1|31838.1|31869.7|31819.7|670
1590005100000|2020-05-20 20:05:00|31887.1|31837.1|31889.7|31839.7|31892.8|31842.8|31883.8|31833.8|529
1590005400000|2020-05-20 20:10:00|31889.4|31839.4|31886.2|31836.2|31890.5|31840.5|31882.5|31832.5|477
1590005700000|2020-05-20 20:15:00|31885.8|31835.8|31878.5|31828.5|31888|31845.9|31865.9|31824.8|454
1590006000000|2020-05-20 20:20:00|31878.4|31828.4|31876.7|31826.7|31879.3|31829.3|31865.8|31815.8|414
1590006300000|2020-05-20 20:25:00|31876.4|31826.4|31871|31821|31880.5|31830.5|31871|31821|477
1590006600000|2020-05-20 20:30:00|31879.6|31829.6|31875|31825|31879.6|31829.6|31871.5|31821.5|305
1590006900000|2020-05-20 20:35:00|31874.9|31824.9|31864.9|31814.9|31884.2|31834.2|31860.7|31810.7|450
1590007200000|2020-05-20 20:40:00|31866.4|31816.4|31882.9|31832.9|31884.2|31837.9|31846.2|31809.4|357
1590007500000|2020-05-20 20:45:00|31882.1|31832.1|31876.6|31825.1|31887.4|31842.8|31859.8|31816.3|400
1590007800000|2020-05-20 20:50:00|31874.6|31824.7|31871.5|31821.5|31880.9|31827|31868.8|31816.3|502
1590008100000|2020-05-20 20:55:00|31870.7|31820.7|31875.3|31819.9|31891.3|31824.7|31867.5|31788|575
1590008400000|2020-05-20 21:00:00|31874.9|31820.3|31872.4|31801.8|31883.8|31822.5|31867.4|31800.6|81
1590008700000|2020-05-20 21:05:00|31881.4|31783.9|31893.1|31802.3|31931.6|31823|31869.1|31779|275
1590009000000|2020-05-20 21:10:00|31896.4|31804.6|31883.7|31804.1|31933.2|31823.9|31870.1|31793.5|259
1590009300000|2020-05-20 21:15:00|31883|31806.5|31876.5|31816.3|31886.2|31818.9|31866.4|31746.4|202
1590009600000|2020-05-20 21:20:00|31874.5|31817|31880.5|31805.9|31887.4|31819.2|31868|31758.9|160
1590009900000|2020-05-20 21:25:00|31878.2|31806.6|31885.4|31802|31888.4|31818.9|31867.6|31752.7|164
1590010200000|2020-05-20 21:30:00|31883.2|31806.5|31884.3|31818.9|31894|31822.6|31872.6|31759.1|280
1590010500000|2020-05-20 21:35:00|31886.3|31821|31887|31825.5|31893.1|31828.1|31879.8|31764.7|213
1590010800000|2020-05-20 21:40:00|31878.4|31825.4|31888.5|31815.8|31904.4|31828.4|31877.3|31780.9|246
1590011100000|2020-05-20 21:45:00|31883.1|31817.7|31888.5|31811.4|31902.4|31819.4|31879.9|31778.1|231
1590011400000|2020-05-20 21:50:00|31887.9|31810|31891.3|31805.2|31902.8|31821.2|31880.1|31780.4|243
1590011700000|2020-05-20 21:55:00|31893.8|31803.3|31886.5|31811.6|31907.7|31818.4|31884.9|31781|260
1590012000000|2020-05-20 22:00:00|31886.7|31810.1|31893.6|31809.2|31906.4|31828|31867.5|31768.8|486
1590012300000|2020-05-20 22:05:00|31892.1|31808.3|31881.3|31807.7|31915.1|31832.8|31873.8|31794|439
1590012600000|2020-05-20 22:10:00|31882.2|31810.2|31881.9|31806.9|31908.5|31825.1|31867|31795.8|397
1590012900000|2020-05-20 22:15:00|31886.9|31804.5|31885|31802.2|31895.6|31825.3|31873|31788.6|356
1590013200000|2020-05-20 22:20:00|31885.8|31799.7|31876.9|31813.7|31889.3|31827.5|31871.7|31787|229
1590013500000|2020-05-20 22:25:00|31877|31813|31880|31806|31893.5|31826.1|31872|31786.6|255
1590013800000|2020-05-20 22:30:00|31880.4|31804.4|31887.2|31805.9|31896|31824.4|31872.7|31793|263
1590014100000|2020-05-20 22:35:00|31885.9|31807|31886.3|31804.7|31895.4|31826.4|31871.6|31795|300
1590014400000|2020-05-20 22:40:00|31887.6|31801.2|31897.8|31818.5|31906.4|31830.1|31880|31798.4|311
1590014700000|2020-05-20 22:45:00|31898.9|31810|31898.4|31818|31909.5|31830.2|31888.9|31785.3|260
1590015000000|2020-05-20 22:50:00|31898.7|31820|31893.1|31817|31909.8|31830.2|31889|31789.8|202
1590015300000|2020-05-20 22:55:00|31893.8|31815|31899.6|31813.5|31903.3|31832.4|31886.9|31798.3|184
1590015600000|2020-05-20 23:00:00|31895|31784|31897|31816.2|31906.2|31836|31882.2|31784|258
1590015900000|2020-05-20 23:05:00|31896.3|31819.2|31894.5|31834.3|31905.1|31836.7|31887.6|31805|183
1590016200000|2020-05-20 23:10:00|31895.6|31833.6|31896.6|31824.3|31911.6|31837.7|31887.9|31791.6|235
1590016500000|2020-05-20 23:15:00|31897.3|31813.8|31893.8|31831.3|31905.7|31834.5|31889.4|31803.9|190
1590016800000|2020-05-20 23:20:00|31895.1|31831.2|31899.8|31802.6|31906.4|31831.8|31881.9|31794.6|243
1590017100000|2020-05-20 23:25:00|31898.6|31809.6|31881|31811|31898.6|31818.4|31872.7|31801.2|205
1590017400000|2020-05-20 23:30:00|31881.4|31811.2|31882.5|31814|31895.3|31818.5|31874.8|31800.8|239
1590017700000|2020-05-20 23:35:00|31881.6|31815.7|31882.4|31817.4|31898.6|31818.8|31873.4|31799.8|256
1590018000000|2020-05-20 23:40:00|31892.5|31813.8|31882.4|31814.3|31895.6|31819.4|31873.6|31795.6|269
1590018300000|2020-05-20 23:45:00|31883.3|31808.7|31893.3|31818.3|31898.7|31822.6|31877|31805.5|249
1590018600000|2020-05-20 23:50:00|31893.6|31817.4|31884.7|31816.9|31895.5|31821.6|31877.7|31814.1|227
1590018900000|2020-05-20 23:55:00|31885.5|31817.3|31889|31820.4|31894.9|31821|31878.4|31813.8|178
1590019200000|2020-05-21 00:00:00|31892.5|31819.8|31946.6|31826.6|31951.4|31831.4|31892.5|31809.9|531
1590019500000|2020-05-21 00:05:00|31946.3|31826.3|31960.1|31840.1|31962|31842|31936.5|31826.3|414
1590019800000|2020-05-21 00:10:00|31960.2|31840.2|31953.7|31834.6|31963.7|31843.7|31941.5|31834|356
1590020100000|2020-05-21 00:15:00|31954.9|31834.9|31958.3|31838.3|31959.6|31841.1|31940.6|31832.6|265
1590020400000|2020-05-21 00:20:00|31955.7|31835.7|31957.7|31837.7|31963.3|31843.3|31942.1|31827.1|387
1590020700000|2020-05-21 00:25:00|31952.9|31832.9|31922.7|31851.6|31968.4|31854.7|31920.1|31832.1|444
1590021000000|2020-05-21 00:30:00|31922.9|31851.1|31918.2|31846.5|31930.7|31859.8|31912.2|31844|507
1590021300000|2020-05-21 00:35:00|31916.2|31844.7|31916.3|31851.1|31926.9|31855.8|31912.2|31841.3|445
1590021600000|2020-05-21 00:40:00|31917.9|31851.4|31915.2|31849.6|31926.3|31851.4|31902.6|31841.7|303
1590021900000|2020-05-21 00:45:00|31919.3|31850.5|31916.3|31849.3|31924.3|31854.8|31906.1|31839.1|364
1590022200000|2020-05-21 00:50:00|31912|31845.3|31921.4|31850.7|31926.9|31855.8|31906.1|31845.3|437
1590022500000|2020-05-21 00:55:00|31920.7|31849.2|31930.5|31861.2|31937.6|31865.2|31919|31849.2|492
1590022800000|2020-05-21 01:00:00|31929.3|31861.3|31944.9|31871|31944.9|31874.4|31924.6|31857|507
1590023100000|2020-05-21 01:05:00|31937.7|31866.1|31941.9|31874.6|31947.9|31874.8|31924.7|31863.7|475
1590023400000|2020-05-21 01:10:00|31937.1|31872.7|31939.6|31869.7|31949|31876|31929.3|31863.8|494
1590023700000|2020-05-21 01:15:00|31937.7|31869.1|31933|31865.3|31954.9|31878.8|31929.7|31862.8|437
1590024000000|2020-05-21 01:20:00|31935|31865.9|31944.1|31873.1|31948.1|31876.4|31924|31860.6|409
1590024300000|2020-05-21 01:25:00|31946.4|31874.5|31937.9|31872.3|31946.4|31878.8|31930.2|31864.6|367
1590024600000|2020-05-21 01:30:00|31939.7|31872.9|31959.6|31889.9|31965.6|31893.9|31931.8|31868.7|483
1590024900000|2020-05-21 01:35:00|31953.3|31885|31968.6|31897.2|31975.4|31904.4|31948.8|31880.7|619
1590025200000|2020-05-21 01:40:00|31969.4|31897.5|31964.8|31900|31975.3|31906.3|31959.4|31892.9|478
1590025500000|2020-05-21 01:45:00|31956.5|31889.9|31975.1|31904.5|31981.8|31909|31956.5|31889.9|535
1590025800000|2020-05-21 01:50:00|31968.7|31899.8|31969.4|31910.2|31979.8|31910.9|31960.6|31899.5|358
1590026100000|2020-05-21 01:55:00|31973|31910|31974.7|31904.4|31982.6|31911.3|31965.4|31895.7|465
1590026400000|2020-05-21 02:00:00|31975.9|31904.1|31968.8|31896.8|31985.1|31908.1|31960.4|31891.1|470
1590026700000|2020-05-21 02:05:00|31969.5|31897.2|31992.4|31915|32001.6|31918.8|31964|31893.5|531
1590027000000|2020-05-21 02:10:00|31994.1|31913.5|31989.3|31900.4|31999.3|31920.3|31982.4|31886.1|433
1590027300000|2020-05-21 02:15:00|31987.9|31900.7|31987.1|31896.2|31993.9|31902.6|31978.2|31887.4|355
1590027600000|2020-05-21 02:20:00|31986.1|31894.8|31986.7|31893.2|31992.2|31898|31974.2|31885.8|320
1590027900000|2020-05-21 02:25:00|31987.6|31894|31991.9|31894.4|31995.1|31900|31977.2|31886.6|389
1590028200000|2020-05-21 02:30:00|31985.5|31893.6|31990|31899|31997.5|31904.8|31982.6|31891.4|403
1590028500000|2020-05-21 02:35:00|31989.5|31897.7|31986.5|31903.2|31998.8|31906.7|31982.9|31893|362
1590028800000|2020-05-21 02:40:00|31987.6|31900.4|31984.2|31893.2|31996.8|31904.1|31978.7|31892.2|314
1590029100000|2020-05-21 02:45:00|31984.3|31893.4|31979.2|31896|31990.3|31897.7|31971.7|31885.3|398
1590029400000|2020-05-21 02:50:00|31974.8|31895.8|31980.2|31881.9|31987.9|31896|31968.6|31880|278
1590029700000|2020-05-21 02:55:00|31981.3|31882.5|31975.2|31886.6|31982.9|31888.9|31966.8|31881.8|322
1590030000000|2020-05-21 03:00:00|31975.4|31885.6|31982.9|31886.8|31982.9|31891.7|31966.6|31880|310
1590030300000|2020-05-21 03:05:00|31981.9|31886|31977.5|31888.8|31985|31892.3|31967|31882.3|317
1590030600000|2020-05-21 03:10:00|31977.8|31887.9|31975.2|31893.6|31987.5|31895.1|31967.6|31882.6|236
1590030900000|2020-05-21 03:15:00|31975.6|31893.7|31954.6|31886.9|31986.4|31894.6|31950|31872.7|359
1590031200000|2020-05-21 03:20:00|31951.7|31884.3|31950.5|31885.3|31964.7|31893.1|31949.8|31882.9|328
1590031500000|2020-05-21 03:25:00|31954.3|31885.2|31954|31888.7|31965.4|31893.8|31948.7|31884|342
1590031800000|2020-05-21 03:30:00|31962.9|31887.1|31963.6|31891.2|31967.8|31896.3|31948.7|31884.5|357
1590032100000|2020-05-21 03:35:00|31966.4|31891.6|31971.1|31903.9|31976.7|31906.1|31956.5|31890.8|423
1590032400000|2020-05-21 03:40:00|31968.3|31900.8|31968.5|31905.2|31975.6|31907.3|31962.9|31899.9|353
1590032700000|2020-05-21 03:45:00|31967.5|31905|31958.3|31895|31976.4|31907.2|31954.9|31890.3|353
1590033000000|2020-05-21 03:50:00|31960.7|31894.8|31970.6|31898.7|31973.9|31904.4|31954|31894.8|321
1590033300000|2020-05-21 03:55:00|31964.9|31901.4|31964.8|31902.6|31976.9|31903.9|31959.7|31896.8|354
1590033600000|2020-05-21 04:00:00|31962.6|31901.3|31961.3|31900.5|31973.1|31904.1|31954.9|31899.3|375
1590033900000|2020-05-21 04:05:00|31959.9|31900.8|31963.2|31898.7|31969.9|31902.4|31955.5|31896.7|375
1590034200000|2020-05-21 04:10:00|31962.1|31898.3|31961.2|31898.6|31970.3|31901.2|31952.8|31894.6|288
1590034500000|2020-05-21 04:15:00|31962|31898.8|31962.7|31900.2|31970.2|31902.2|31953.8|31897.2|330
1590034800000|2020-05-21 04:20:00|31962.5|31900.5|31957.5|31893.9|31972|31901.4|31953.6|31892.2|294
1590035100000|2020-05-21 04:25:00|31954.9|31893.8|31962.6|31894.8|31970.3|31899.3|31953.9|31893.8|285
1590035400000|2020-05-21 04:30:00|31962.1|31895.1|31956.6|31894.2|31969.7|31898.2|31948.9|31891.8|310
1590035700000|2020-05-21 04:35:00|31960.5|31892.5|31958.5|31890.2|31965.8|31897.3|31951.1|31890.2|276
1590036000000|2020-05-21 04:40:00|31954.6|31891.4|31955.1|31893.7|31963.1|31899.2|31947.8|31889.6|331
1590036300000|2020-05-21 04:45:00|31957.1|31892.7|31960.1|31895.9|31969.8|31899|31950|31892|317
1590036600000|2020-05-21 04:50:00|31957|31897|31966.9|31899.7|31969.2|31902.8|31953.9|31895.4|177
1590036900000|2020-05-21 04:55:00|31965.9|31899.9|31965.3|31901.7|31975.6|31906.4|31956.5|31898.5|304
1590037200000|2020-05-21 05:00:00|31964.5|31901.8|31969.2|31908.9|31972.5|31910|31954.1|31899.3|369
1590037500000|2020-05-21 05:05:00|31960.1|31906.7|31962.8|31909.3|31973.1|31911.8|31956.4|31903.2|380
1590037800000|2020-05-21 05:10:00|31964|31909.4|31961.5|31910.5|31974.1|31911.7|31959.4|31907.1|373
1590038100000|2020-05-21 05:15:00|31961.8|31910.8|31965.3|31911.8|31972.6|31912.2|31959.4|31908.8|323
1590038400000|2020-05-21 05:20:00|31965.6|31911.7|31970.6|31917|31977.6|31918.5|31962.9|31910.7|326
1590038700000|2020-05-21 05:25:00|31969.8|31916.9|31971.9|31919.6|31976.7|31920|31964.5|31913.1|328
1590039000000|2020-05-21 05:30:00|31972.2|31920|31978|31926.4|31991.3|31930.2|31970.2|31920|358
1590039300000|2020-05-21 05:35:00|31977.7|31926.3|31980.2|31925.5|31987.7|31928.7|31973.9|31921.6|298
1590039600000|2020-05-21 05:40:00|31977.2|31922.9|31981.3|31928.4|31991.2|31931.8|31973.4|31922.9|338
1590039900000|2020-05-21 05:45:00|31980.7|31928.3|31977.7|31924.1|31986.6|31929.8|31972.7|31919.9|333
1590040200000|2020-05-21 05:50:00|31977.4|31924|31974.2|31906.7|31983.5|31931.1|31967.9|31902.3|375
1590040500000|2020-05-21 05:55:00|31973.7|31906.3|31970.7|31898.7|31984.6|31907.1|31964.3|31897.7|404
1590040800000|2020-05-21 06:00:00|31965.9|31895.5|31943.5|31890.5|31979|31923.4|31939.2|31881.8|560
1590041100000|2020-05-21 06:05:00|31946.5|31893|31937.6|31887.6|31947.7|31897.7|31933.9|31883.9|398
1590041400000|2020-05-21 06:10:00|31937.4|31887.4|31949.4|31899.4|31957.3|31905|31933.8|31883.8|486
1590041700000|2020-05-21 06:15:00|31947|31897|31974.5|31924.5|31979.2|31929.2|31940.8|31890.8|509
1590042000000|2020-05-21 06:20:00|31974.7|31924.7|31942.6|31892.6|31974.7|31924.7|31931.7|31880.3|564
1590042300000|2020-05-21 06:25:00|31942.7|31892.7|31928.2|31878.2|31964.2|31914.2|31925.3|31875.3|662
1590042600000|2020-05-21 06:30:00|31928.1|31878.1|31909.5|31889.5|31938.4|31898.9|31906|31870.1|512
1590042900000|2020-05-21 06:35:00|31909.2|31889.2|31906.9|31886.9|31942|31894.4|31902.4|31868.9|461
1590043200000|2020-05-21 06:40:00|31905.1|31885.1|31911.9|31861.9|31933.8|31890.6|31887.2|31854.4|757
1590043500000|2020-05-21 06:45:00|31912.1|31862.1|31909.1|31859.1|31923|31873|31891.7|31841.7|615
1590043800000|2020-05-21 06:50:00|31909.3|31859.3|31903.1|31853.1|31918.8|31868.8|31899.2|31849.2|557
1590044100000|2020-05-21 06:55:00|31902.6|31852.6|31881.9|31831.9|31913|31863|31856.2|31826.6|645
1590044400000|2020-05-21 07:00:00|31882.3|31832.3|31871.8|31821.8|31884.5|31850.5|31840.7|31804.7|749
1590044700000|2020-05-21 07:05:00|31870.6|31820.6|31882.3|31832.3|31896.1|31857.6|31854.8|31804.8|755
1590045000000|2020-05-21 07:10:00|31881.9|31831.9|31866.1|31816.1|31887.3|31848.7|31857|31811.5|660
1590045300000|2020-05-21 07:15:00|31866.5|31816.5|31851.8|31831.8|31870.2|31840|31828.5|31790.8|673
1590045600000|2020-05-21 07:20:00|31852.1|31832.1|31892.3|31842.3|31892.3|31851.3|31844.6|31824.5|628
1590045900000|2020-05-21 07:25:00|31891.9|31841.9|31889.4|31839.4|31910.3|31871.6|31880.5|31830.5|634
1590046200000|2020-05-21 07:30:00|31889.6|31839.6|31855.5|31835.5|31918.4|31868.4|31851|31814.3|730
1590046500000|2020-05-21 07:35:00|31855.7|31835.7|31842.3|31822.3|31880.6|31845|31841.4|31813.2|624
1590046800000|2020-05-21 07:40:00|31842.5|31822.5|31827.1|31807.1|31858.4|31829.8|31812|31771|592
1590047100000|2020-05-21 07:45:00|31826|31806|31822|31802|31832.2|31812.2|31820.4|31800.4|576
1590047400000|2020-05-21 07:50:00|31819.8|31799.8|31800.3|31780.3|31826.8|31806.8|31799.1|31766.5|595
1590047700000|2020-05-21 07:55:00|31800.8|31780.8|31814.2|31764.2|31827.9|31794.2|31800.5|31758.7|649
1590048000000|2020-05-21 08:00:00|31814.5|31764.5|31797.1|31777.1|31819.1|31785.8|31792|31757.2|707
1590048300000|2020-05-21 08:05:00|31797.2|31777.2|31797.9|31777.9|31815.1|31783.6|31790.7|31755.7|599
1590048600000|2020-05-21 08:10:00|31797.4|31777.4|31797.9|31777.9|31810.5|31780.7|31789.2|31753.7|527
1590048900000|2020-05-21 08:15:00|31799.1|31779.1|31811.5|31791.5|31820.1|31800.1|31797.2|31777.2|570
1590049200000|2020-05-21 08:20:00|31811.6|31791.6|31815.5|31795.5|31819.9|31799.9|31806.5|31786.5|580
1590049500000|2020-05-21 08:25:00|31815.8|31795.8|31805.7|31785.7|31821|31801|31803.7|31783.7|548
1590049800000|2020-05-21 08:30:00|31806|31786|31813.6|31793.6|31814.9|31794.9|31796.8|31776.8|625
1590050100000|2020-05-21 08:35:00|31813.7|31793.7|31808.6|31788.6|31847|31827|31807.1|31787.1|714
1590050400000|2020-05-21 08:40:00|31808.1|31788.1|31817.9|31797.9|31834.9|31814.9|31808.1|31788.1|556
1590050700000|2020-05-21 08:45:00|31820.3|31800.3|31816.2|31796.2|31834.4|31814.4|31810.9|31790.9|584
1590051000000|2020-05-21 08:50:00|31820.1|31800.1|31817.3|31797.3|31824.4|31804.4|31815.4|31795.4|462
1590051300000|2020-05-21 08:55:00|31817.5|31797.5|31819|31799|31824.2|31804.2|31804.3|31784.3|477
1590051600000|2020-05-21 09:00:00|31818.6|31798.6|31808.3|31788.3|31819.3|31799.3|31790.2|31770.2|614
1590051900000|2020-05-21 09:05:00|31808.9|31788.9|31800.4|31780.4|31808.9|31788.9|31783.4|31763.4|539
1590052200000|2020-05-21 09:10:00|31800|31780|31797.6|31777.6|31810.9|31790.9|31793.8|31773.8|572
1590052500000|2020-05-21 09:15:00|31797.3|31777.3|31798.5|31778.5|31805.4|31785.4|31789.9|31769.9|571
1590052800000|2020-05-21 09:20:00|31797.7|31777.7|31817.6|31797.6|31819.7|31799.7|31794.1|31774.1|581
1590053100000|2020-05-21 09:25:00|31817.3|31797.3|31814.1|31794.1|31820.2|31800.2|31805.3|31785.3|604
1590053400000|2020-05-21 09:30:00|31813.1|31793.1|31824.9|31804.9|31825.7|31805.7|31813.1|31793.1|488
1590053700000|2020-05-21 09:35:00|31825.2|31805.2|31828.8|31808.8|31830.3|31810.3|31813.1|31793.1|505
1590054000000|2020-05-21 09:40:00|31829.1|31809.1|31827.2|31807.2|31851.7|31831.7|31813.5|31793.5|623
1590054300000|2020-05-21 09:45:00|31827.3|31807.3|31829.1|31809.1|31836.9|31816.9|31817|31797|568
1590054600000|2020-05-21 09:50:00|31829|31809|31830.3|31810.3|31842.1|31822.1|31819.7|31799.7|562
1590054900000|2020-05-21 09:55:00|31830.9|31810.9|31841.9|31821.9|31845.1|31825.1|31822.1|31802.1|518
1590055200000|2020-05-21 10:00:00|31842.5|31822.5|31838.9|31818.9|31871.5|31851.5|31834.1|31814.1|771
1590055500000|2020-05-21 10:05:00|31839.2|31819.2|31853.2|31833.2|31860.2|31840.2|31838.4|31818.4|526
1590055800000|2020-05-21 10:10:00|31852.4|31832.4|31843.6|31823.6|31861.4|31841.4|31834.9|31814.9|586
1590056100000|2020-05-21 10:15:00|31843.9|31823.9|31837.6|31817.6|31845.7|31825.7|31814.9|31794.9|607
1590056400000|2020-05-21 10:20:00|31838.3|31818.3|31835.3|31815.3|31847.6|31827.6|31824.9|31804.9|551
1590056700000|2020-05-21 10:25:00|31837.5|31817.5|31830.3|31810.3|31841.3|31821.3|31818.9|31798.9|557
1590057000000|2020-05-21 10:30:00|31830.4|31810.4|31828.4|31808.4|31838.8|31818.8|31822.8|31802.8|625
1590057300000|2020-05-21 10:35:00|31828.3|31808.3|31806.1|31786.1|31829.2|31809.2|31796.5|31776.5|658
1590057600000|2020-05-21 10:40:00|31805.9|31785.9|31784.2|31764.2|31808.2|31788.2|31779.3|31759.3|775
1590057900000|2020-05-21 10:45:00|31784.7|31764.7|31766.4|31746.4|31800.4|31780.4|31762.9|31742.9|757
1590058200000|2020-05-21 10:50:00|31766.1|31746.1|31748.8|31728.8|31774.8|31754.8|31743|31723|669
1590058500000|2020-05-21 10:55:00|31748.7|31728.7|31766|31746|31773.7|31753.7|31747.2|31727.2|623
1590058800000|2020-05-21 11:00:00|31766.1|31746.1|31767.7|31747.7|31785.9|31765.9|31761.7|31741.7|678
1590059100000|2020-05-21 11:05:00|31767.2|31747.2|31753.1|31733.1|31774.4|31754.4|31752.3|31732.3|834
1590059400000|2020-05-21 11:10:00|31752.9|31732.9|31727.9|31707.9|31757.6|31737.6|31721.1|31701.1|790
1590059700000|2020-05-21 11:15:00|31727.3|31707.3|31736.3|31716.3|31749.6|31729.6|31722|31702|753
1590060000000|2020-05-21 11:20:00|31738.6|31718.6|31716.1|31696.1|31742|31722|31704.8|31684.8|740
1590060300000|2020-05-21 11:25:00|31716.2|31696.2|31709.3|31689.3|31717.7|31697.7|31703.2|31683.2|707
1590060600000|2020-05-21 11:30:00|31709.4|31689.4|31706.4|31686.4|31727.6|31707.6|31704.6|31684.6|958
1590060900000|2020-05-21 11:35:00|31706.3|31686.3|31703.9|31683.9|31716.3|31696.3|31693.5|31673.5|732
1590061200000|2020-05-21 11:40:00|31706.6|31686.6|31708.1|31688.1|31723.1|31703.1|31697.6|31677.6|716
1590061500000|2020-05-21 11:45:00|31706.5|31686.5|31714.6|31694.6|31718.2|31698.2|31687.6|31667.6|754
1590061800000|2020-05-21 11:50:00|31715.8|31695.8|31718.7|31698.7|31729.4|31709.4|31713.1|31693.1|659
1590062100000|2020-05-21 11:55:00|31718.3|31698.3|31723.2|31703.2|31731.3|31711.3|31716.4|31696.4|615
1590062400000|2020-05-21 12:00:00|31722.4|31702.4|31714.9|31694.9|31722.4|31702.4|31707|31687|656
1590062700000|2020-05-21 12:05:00|31714.8|31694.8|31707.6|31687.6|31730|31710|31696.4|31676.4|781
1590063000000|2020-05-21 12:10:00|31708.5|31688.5|31701.8|31681.8|31715.6|31695.6|31691.6|31671.6|679
1590063300000|2020-05-21 12:15:00|31700.3|31680.3|31694.5|31674.5|31702.1|31682.1|31680.9|31660.9|683
1590063600000|2020-05-21 12:20:00|31694.7|31674.7|31687.3|31667.3|31705.2|31685.2|31684.7|31664.7|632
1590063900000|2020-05-21 12:25:00|31687.4|31667.4|31689.7|31669.7|31691.7|31671.7|31676.3|31656.3|676
1590064200000|2020-05-21 12:30:00|31689.6|31669.6|31682|31662|31695.2|31675.2|31667.4|31647.4|697
1590064500000|2020-05-21 12:35:00|31682.1|31662.1|31680.5|31660.5|31685|31665|31669.9|31649.9|665
1590064800000|2020-05-21 12:40:00|31678.4|31658.4|31678.5|31658.5|31691.7|31671.7|31672.4|31652.4|706
1590065100000|2020-05-21 12:45:00|31678.8|31658.8|31673|31653|31679|31659|31665|31645|677
1590065400000|2020-05-21 12:50:00|31673.1|31653.1|31710.3|31690.3|31710.4|31690.4|31663.6|31643.6|739
1590065700000|2020-05-21 12:55:00|31710.4|31690.4|31695.9|31675.9|31737|31717|31695.7|31675.7|916
1590066000000|2020-05-21 13:00:00|31696.5|31676.5|31743.6|31723.6|31745|31725|31696.5|31676.5|830
1590066300000|2020-05-21 13:05:00|31743.9|31723.9|31725.8|31705.8|31748.1|31728.1|31719.7|31699.7|739
1590066600000|2020-05-21 13:10:00|31725.9|31705.9|31740.8|31720.8|31741.9|31721.9|31710.9|31690.9|658
1590066900000|2020-05-21 13:15:00|31741.4|31721.4|31755.2|31735.2|31780.6|31760.6|31741.4|31721.4|798
1590067200000|2020-05-21 13:20:00|31755.4|31735.4|31726.9|31706.9|31756.3|31736.3|31724.6|31704.6|765
1590067500000|2020-05-21 13:25:00|31727.4|31707.4|31715.7|31695.7|31737.2|31717.2|31713.7|31693.7|792
1590067800000|2020-05-21 13:30:00|31716|31696|31706.3|31686.3|31732.2|31712.2|31704.5|31684.5|788
1590068100000|2020-05-21 13:35:00|31706.6|31686.6|31682.8|31662.8|31707.4|31687.4|31679.8|31659.8|738
1590068400000|2020-05-21 13:40:00|31682.7|31662.7|31691.1|31671.1|31699.5|31679.5|31681.2|31661.2|734
1590068700000|2020-05-21 13:45:00|31691.2|31671.2|31677|31657|31691.8|31671.8|31672.9|31652.9|850
1590069000000|2020-05-21 13:50:00|31676.1|31656.1|31685.6|31665.6|31692.9|31672.9|31666.8|31646.8|873
1590069300000|2020-05-21 13:55:00|31685.9|31665.9|31683.3|31663.3|31698.4|31678.4|31671.7|31651.7|797
1590069600000|2020-05-21 14:00:00|31686|31666|31707.9|31687.9|31713.6|31693.6|31676.1|31656.1|769
1590069900000|2020-05-21 14:05:00|31708.1|31688.1|31681.7|31661.7|31711.8|31691.8|31660.4|31640.4|775
1590070200000|2020-05-21 14:10:00|31681.9|31661.9|31699.1|31679.1|31703.8|31683.8|31672.9|31652.9|673
1590070500000|2020-05-21 14:15:00|31699|31679|31691.7|31671.7|31721.5|31701.5|31685.3|31665.3|804
1590070800000|2020-05-21 14:20:00|31691.5|31671.5|31672.7|31652.7|31700.7|31680.7|31664.3|31644.3|782
1590071100000|2020-05-21 14:25:00|31672.2|31652.2|31710.2|31690.2|31723.6|31703.6|31672|31652|804
1590071400000|2020-05-21 14:30:00|31708.8|31688.8|31742.2|31722.2|31743.4|31723.4|31708.8|31688.8|882
1590071700000|2020-05-21 14:35:00|31743|31723|31764.1|31744.1|31777.3|31757.3|31741.2|31721.2|975
1590072000000|2020-05-21 14:40:00|31765|31745|31794.4|31774.4|31809.4|31789.4|31764.6|31744.6|983
1590072300000|2020-05-21 14:45:00|31794.1|31774.1|31800.6|31780.6|31835|31815|31794.1|31774.1|1002
1590072600000|2020-05-21 14:50:00|31800.9|31780.9|31825.9|31805.9|31828.9|31808.9|31797.5|31777.5|983
1590072900000|2020-05-21 14:55:00|31824.9|31804.9|31861.1|31841.1|31864.5|31844.5|31824.9|31804.9|1035
1590073200000|2020-05-21 15:00:00|31861.8|31841.8|31840|31820|31863.8|31843.8|31830.7|31810.7|985
1590073500000|2020-05-21 15:05:00|31840.7|31820.7|31829.4|31809.4|31849.9|31829.9|31826.7|31806.7|770
1590073800000|2020-05-21 15:10:00|31828.6|31808.6|31822.2|31802.2|31840.2|31820.2|31820.5|31800.5|747
1590074100000|2020-05-21 15:15:00|31821.5|31801.5|31817.7|31797.7|31833.8|31813.8|31807.3|31787.3|802
1590074400000|2020-05-21 15:20:00|31816.1|31796.1|31832.6|31812.6|31837|31817|31806.7|31786.7|813
1590074700000|2020-05-21 15:25:00|31832|31812|31813.1|31793.1|31839|31819|31798.6|31778.6|725
1590075000000|2020-05-21 15:30:00|31813.2|31793.2|31802.3|31782.3|31822.9|31802.9|31796.2|31776.2|689
1590075300000|2020-05-21 15:35:00|31801.8|31781.8|31787.7|31767.7|31806.2|31786.2|31783.5|31763.5|604
1590075600000|2020-05-21 15:40:00|31789|31769|31799.4|31779.4|31806.6|31786.6|31786.8|31766.8|537
1590075900000|2020-05-21 15:45:00|31799.9|31779.9|31790.9|31770.9|31803|31783|31790.6|31770.6|465
1590076200000|2020-05-21 15:50:00|31791.2|31771.2|31793|31773|31796.5|31776.5|31784.5|31764.5|480
1590076500000|2020-05-21 15:55:00|31793.5|31773.5|31805.1|31785.1|31805.5|31785.5|31793.5|31773.5|500
1590076800000|2020-05-21 16:00:00|31805.6|31785.6|31808.5|31788.5|31811|31791|31799.6|31779.6|578
1590077100000|2020-05-21 16:05:00|31809.2|31789.2|31803|31783|31813.1|31793.1|31792.8|31772.8|528
1590077400000|2020-05-21 16:10:00|31803.5|31783.5|31810.3|31790.3|31812.7|31792.7|31791.1|31771.1|563
1590077700000|2020-05-21 16:15:00|31810|31790|31813.4|31793.4|31820.4|31800.4|31795.9|31775.9|615
1590078000000|2020-05-21 16:20:00|31814.6|31794.6|31798.1|31778.1|31817.4|31797.4|31792.7|31772.7|546
1590078300000|2020-05-21 16:25:00|31798.3|31778.3|31792.6|31772.6|31798.3|31778.3|31784.9|31764.9|552
1590078600000|2020-05-21 16:30:00|31792.3|31772.3|31799.5|31779.5|31803.1|31783.1|31792.1|31772.1|605
1590078900000|2020-05-21 16:35:00|31797.9|31777.9|31796.7|31776.7|31801|31781|31789.3|31769.3|585
1590079200000|2020-05-21 16:40:00|31796.8|31776.8|31794.9|31774.9|31801.4|31781.4|31788.4|31768.4|535
1590079500000|2020-05-21 16:45:00|31794|31774|31790.2|31770.2|31798.2|31778.2|31786.6|31766.6|602
1590079800000|2020-05-21 16:50:00|31792.8|31772.8|31797.2|31777.2|31800.6|31780.6|31790.1|31770.1|539
1590080100000|2020-05-21 16:55:00|31797.5|31777.5|31798.5|31778.5|31803.5|31783.5|31794|31774|454
1590080400000|2020-05-21 17:00:00|31799.4|31779.4|31774.5|31754.5|31799.4|31779.4|31773.2|31753.2|629
1590080700000|2020-05-21 17:05:00|31777.6|31757.6|31770.8|31750.8|31778.3|31758.3|31765.9|31745.9|594
1590081000000|2020-05-21 17:10:00|31770.7|31750.7|31769.2|31749.2|31771.8|31751.8|31752.1|31732.1|615
1590081300000|2020-05-21 17:15:00|31769.6|31749.6|31783.2|31763.2|31785.3|31765.3|31767.8|31747.8|544
1590081600000|2020-05-21 17:20:00|31783.7|31763.7|31786.8|31766.8|31794.8|31774.8|31781.2|31761.2|491
1590081900000|2020-05-21 17:25:00|31785.4|31765.4|31779.4|31759.4|31790.3|31770.3|31778|31758|450
1590082200000|2020-05-21 17:30:00|31779.5|31759.5|31785.7|31765.7|31786.8|31766.8|31775.4|31755.4|461
1590082500000|2020-05-21 17:35:00|31785.5|31765.5|31785.8|31765.8|31790.6|31770.6|31780.2|31760.2|503
1590082800000|2020-05-21 17:40:00|31785.9|31765.9|31774|31754|31787.9|31767.9|31773.1|31753.1|441
1590083100000|2020-05-21 17:45:00|31773.5|31753.5|31788.3|31768.3|31791.6|31771.6|31772.9|31752.9|462
1590083400000|2020-05-21 17:50:00|31790.4|31770.4|31791.7|31771.7|31797.6|31777.6|31779.9|31759.9|487
1590083700000|2020-05-21 17:55:00|31792.7|31772.7|31789|31769|31794.3|31774.3|31781.9|31761.9|480
1590084000000|2020-05-21 18:00:00|31790.8|31770.8|31787.1|31767.1|31791.6|31771.6|31778.6|31758.6|445
1590084300000|2020-05-21 18:05:00|31787|31767|31788.1|31768.1|31792.8|31772.8|31785.3|31765.3|458
1590084600000|2020-05-21 18:10:00|31787.7|31767.7|31784.3|31764.3|31791.4|31771.4|31782.3|31762.3|406
1590084900000|2020-05-21 18:15:00|31786.6|31766.6|31788.6|31768.6|31792.1|31772.1|31783.2|31763.2|367
1590085200000|2020-05-21 18:20:00|31789.5|31769.5|31790.3|31770.3|31794.3|31774.3|31786.4|31766.4|381
1590085500000|2020-05-21 18:25:00|31790.4|31770.4|31787.1|31767.1|31796.4|31776.4|31786.5|31766.5|401
1590085800000|2020-05-21 18:30:00|31787.3|31767.3|31763.8|31743.8|31791.2|31771.2|31762|31742|776
1590086100000|2020-05-21 18:35:00|31762.2|31742.2|31781.9|31761.9|31791.9|31771.9|31762.2|31742.2|901
1590086400000|2020-05-21 18:40:00|31782|31762|31788|31768|31806.5|31772.3|31780.7|31756.5|959
1590086700000|2020-05-21 18:45:00|31787.9|31767.9|31797.3|31777.3|31802.4|31782.4|31784.3|31764.3|835
1590087000000|2020-05-21 18:50:00|31797.7|31777.7|31787.1|31767.1|31798.1|31778.1|31784.4|31764.4|804
1590087300000|2020-05-21 18:55:00|31786|31766|31783.6|31763.6|31787.8|31767.8|31773.6|31753.6|761
1590087600000|2020-05-21 19:00:00|31783.2|31763.2|31777.4|31757.4|31786.1|31766.1|31773|31753|737
1590087900000|2020-05-21 19:05:00|31780.2|31760.2|31763.8|31743.8|31783.8|31763.8|31760.8|31732.3|732
1590088200000|2020-05-21 19:10:00|31762.4|31742.4|31765.4|31745.4|31773.2|31753.2|31759.3|31739.3|1019
1590088500000|2020-05-21 19:15:00|31767|31747|31762.8|31742.8|31785.1|31751.9|31757.3|31729.7|980
1590088800000|2020-05-21 19:20:00|31762.9|31742.9|31764.4|31744.4|31785.4|31749.2|31754.4|31723|929
1590089100000|2020-05-21 19:25:00|31762.2|31742.2|31764.3|31744.3|31771.2|31751.2|31756.8|31736.8|826
1590089400000|2020-05-21 19:30:00|31763.2|31743.2|31789.3|31769.3|31792.9|31772.9|31758.7|31738.7|925
1590089700000|2020-05-21 19:35:00|31790.1|31770.1|31802.1|31782.1|31810.9|31790.9|31789.1|31769.1|997
1590090000000|2020-05-21 19:40:00|31799|31779|31797.6|31777.6|31819.1|31785.7|31791.4|31756.5|1012
1590090300000|2020-05-21 19:45:00|31797.7|31777.7|31795|31775|31822.2|31786.8|31790.9|31760.5|942
1590090600000|2020-05-21 19:50:00|31794.5|31774.5|31797.9|31777.9|31812.7|31781|31785.5|31752.1|804
1590090900000|2020-05-21 19:55:00|31798.7|31778.7|31797.9|31777.9|31799.9|31779.9|31782.1|31762.1|753
1590091200000|2020-05-21 20:00:00|31794.5|31774.5|31804.1|31784.1|31819.1|31786.2|31792.5|31763|716
1590091500000|2020-05-21 20:05:00|31803.8|31783.8|31836.1|31786.1|31836.2|31804|31801.7|31781.3|653
1590091800000|2020-05-21 20:10:00|31836.5|31786.5|31811.9|31791.9|31836.5|31801.3|31808.7|31774.4|499
1590092100000|2020-05-21 20:15:00|31812|31792|31812|31792|31827.5|31794.3|31803.3|31768.9|837
1590092400000|2020-05-21 20:20:00|31812.5|31792.5|31811|31791|31829.2|31795.1|31802|31770|784
1590092700000|2020-05-21 20:25:00|31811.3|31791.3|31803.7|31783.7|31827.8|31793.4|31794|31764.9|732
1590093000000|2020-05-21 20:30:00|31806|31786|31803|31783|31827.2|31791.5|31801.6|31767.4|460
1590093300000|2020-05-21 20:35:00|31804.6|31784.6|31827.7|31777.7|31829.8|31793|31801.3|31768.4|492
1590093600000|2020-05-21 20:40:00|31827.1|31777.1|31821.2|31769.9|31832.5|31794.9|31803.6|31769.4|423
1590093900000|2020-05-21 20:45:00|31832.9|31771.8|31839.9|31772.2|31853.8|31779.4|31825.2|31762.5|1002
1590094200000|2020-05-21 20:50:00|31839.5|31770.8|31835.7|31761.7|31847.6|31779|31814.1|31751.7|661
1590094500000|2020-05-21 20:55:00|31831.1|31763.7|31836|31755.9|31854.8|31770.3|31826|31744|511
1590094800000|2020-05-21 21:00:00|31836.2|31756|31845.6|31745.2|31847.2|31756.5|31836.2|31742.6|60
1590095100000|2020-05-21 21:05:00|31826.4|31750.7|31840.8|31759.1|31864|31777|31826.4|31739.7|143
1590095400000|2020-05-21 21:10:00|31840.5|31755.6|31830.4|31777.7|31854.5|31778|31826|31750|145
1590095700000|2020-05-21 21:15:00|31830.5|31777.9|31837.6|31770.9|31851.1|31777.9|31827|31760.3|75
1590096000000|2020-05-21 21:20:00|31837.4|31771.1|31845.2|31761.8|31850.7|31771.1|31837.4|31755.5|131
1590096300000|2020-05-21 21:25:00|31845.7|31760.4|31849.9|31761.5|31858.8|31765.3|31837.6|31754.9|144
1590096600000|2020-05-21 21:30:00|31849.8|31761.4|31848.2|31765.4|31856.9|31765.4|31845.3|31754.9|136
1590096900000|2020-05-21 21:35:00|31848.1|31766.1|31854.4|31760.3|31872.4|31766.5|31842.6|31743|146
1590097200000|2020-05-21 21:40:00|31853.3|31761.5|31858.2|31760.5|31868.6|31767.2|31842.6|31738.9|166
1590097500000|2020-05-21 21:45:00|31857.8|31760.1|31859.7|31757.7|31867.5|31764.5|31849.6|31736.8|240
1590097800000|2020-05-21 21:50:00|31853.6|31742.9|31857.3|31752.7|31863|31765.5|31852.1|31740.6|151
1590098100000|2020-05-21 21:55:00|31857|31752.8|31848.5|31753.7|31863.2|31769|31834|31736.8|159
1590098400000|2020-05-21 22:00:00|31848.6|31752.1|31837.2|31754.9|31868.8|31767.5|31835.1|31749.1|519
1590098700000|2020-05-21 22:05:00|31838.7|31754.6|31832.4|31747.8|31845.3|31757.9|31832.3|31741.6|304
1590099000000|2020-05-21 22:10:00|31833.2|31747|31836.5|31745.9|31840.2|31754.4|31826.2|31740.6|246
1590099300000|2020-05-21 22:15:00|31845.2|31743.9|31840.3|31745.9|31845.2|31755.3|31824.9|31740.6|256
1590099600000|2020-05-21 22:20:00|31838.9|31745.7|31836.9|31751.2|31849|31759.2|31827.8|31738|331
1590099900000|2020-05-21 22:25:00|31837.3|31751.8|31832|31753.5|31851|31759.4|31827.4|31741|333
1590100200000|2020-05-21 22:30:00|31831.7|31742.9|31827.6|31751.7|31843.1|31756.3|31822.9|31740.3|292
1590100500000|2020-05-21 22:35:00|31835.7|31751.2|31834.2|31748|31842.2|31757|31821.5|31741.2|277
1590100800000|2020-05-21 22:40:00|31833.7|31749.8|31838.2|31746.6|31841.6|31756.5|31822.4|31742.7|310
1590101100000|2020-05-21 22:45:00|31835.8|31747.6|31833.2|31750.6|31840.9|31757|31818.4|31743.3|248
1590101400000|2020-05-21 22:50:00|31838.8|31755.4|31838.1|31755.6|31847.5|31759.7|31820.8|31748.1|258
1590101700000|2020-05-21 22:55:00|31841.3|31756|31833.2|31755.2|31841.8|31757.9|31822.2|31750.1|359
1590102000000|2020-05-21 23:00:00|31822.2|31755|31831.9|31754.8|31839.8|31757.5|31822.1|31750|357
1590102300000|2020-05-21 23:05:00|31830.8|31755.3|31830.1|31757.5|31846.9|31763.4|31822.7|31755.2|367
1590102600000|2020-05-21 23:10:00|31830.8|31757.1|31833|31756.3|31844|31759.2|31822.7|31744.4|206
1590102900000|2020-05-21 23:15:00|31831.3|31756|31830.8|31753.9|31843.8|31756.6|31824|31748.5|258
1590103200000|2020-05-21 23:20:00|31829.9|31753.1|31832|31755.6|31841.3|31759.1|31824.8|31752|262
1590103500000|2020-05-21 23:25:00|31830.7|31755.7|31833.3|31754.9|31844.5|31759.1|31822.7|31750.9|367
1590103800000|2020-05-21 23:30:00|31832.6|31754.7|31830.4|31754.5|31843.1|31761.4|31825.1|31750.3|268
1590104100000|2020-05-21 23:35:00|31830.9|31754.7|31846.7|31759.7|31854.4|31764.1|31827.6|31752.6|377
1590104400000|2020-05-21 23:40:00|31849.9|31759.6|31846.2|31758.3|31851.2|31763.1|31832.2|31752.6|413
1590104700000|2020-05-21 23:45:00|31845.6|31757.7|31836.8|31759.1|31850.2|31760.6|31834|31753.1|456
1590105000000|2020-05-21 23:50:00|31836.6|31759|31837.6|31758.4|31850.5|31760.5|31834.7|31752.3|367
1590105300000|2020-05-21 23:55:00|31837.1|31757.9|31836.2|31758.8|31848.9|31760.8|31831.6|31756.4|238
1590105600000|2020-05-22 00:00:00|31844.2|31756.1|31849.8|31759.2|31863.8|31761.5|31835.5|31748.6|451
1590105900000|2020-05-22 00:05:00|31849.2|31759.3|31852.6|31762.1|31858|31764.8|31838.6|31751.6|442
1590106200000|2020-05-22 00:10:00|31852.7|31762|31823.4|31754.8|31859.9|31764.5|31816.4|31743.8|449
1590106500000|2020-05-22 00:15:00|31824.8|31754.7|31811.7|31752.7|31830.5|31761.5|31807.9|31744.7|446
1590106800000|2020-05-22 00:20:00|31814|31752.9|31812.1|31745.8|31824.7|31753|31806|31740.1|398
1590107100000|2020-05-22 00:25:00|31811.7|31744.4|31810.1|31749.4|31822.3|31752.3|31803.6|31740.3|428
1590107400000|2020-05-22 00:30:00|31809.1|31749.2|31814.7|31746.4|31820.8|31752.2|31804|31740|453
1590107700000|2020-05-22 00:35:00|31810.9|31740.5|31819|31747.5|31825.3|31754|31802.7|31740.4|412
1590108000000|2020-05-22 00:40:00|31817.4|31747.6|31818.6|31751.3|31825.6|31754.6|31805.5|31743.5|345
1590108300000|2020-05-22 00:45:00|31819.9|31752.3|31818.2|31748.3|31825.9|31757|31807|31742.9|341
1590108600000|2020-05-22 00:50:00|31822.1|31747.9|31821|31753.1|31833.4|31766.7|31809.6|31747.2|517
1590108900000|2020-05-22 00:55:00|31820.1|31749.5|31819.6|31763.5|31833.1|31763.7|31811.7|31749.5|437
1590109200000|2020-05-22 01:00:00|31820|31758.1|31825.7|31759.4|31834.4|31765.6|31810.9|31755.8|411
1590109500000|2020-05-22 01:05:00|31824.5|31759.8|31838|31767|31838.5|31771|31820.4|31758.3|525
1590109800000|2020-05-22 01:10:00|31831.1|31766.3|31821.2|31761.6|31842.4|31773.6|31819.5|31759.6|574
1590110100000|2020-05-22 01:15:00|31820.7|31761.5|31825|31757.7|31827.1|31762.3|31810.9|31750.8|526
1590110400000|2020-05-22 01:20:00|31824.3|31758|31816.3|31755.9|31828.4|31762.9|31808|31750.4|415
1590110700000|2020-05-22 01:25:00|31817.8|31755.8|31814.4|31756.6|31821.6|31758.5|31807.6|31748.9|457
1590111000000|2020-05-22 01:30:00|31813.8|31756.5|31822.9|31760.2|31824|31761.5|31807|31743.5|455
1590111300000|2020-05-22 01:35:00|31817.4|31762|31817|31761.3|31826.7|31764.7|31811.8|31757.1|444
1590111600000|2020-05-22 01:40:00|31819.5|31761.5|31826.3|31767|31831.5|31767.7|31812.3|31756.8|429
1590111900000|2020-05-22 01:45:00|31822.9|31767.7|31829.3|31768.1|31833.6|31773|31822.9|31765.4|456
1590112200000|2020-05-22 01:50:00|31830.1|31768.4|31828.6|31764.4|31834.4|31773.5|31819.6|31762.9|407
1590112500000|2020-05-22 01:55:00|31830|31766.4|31820|31767.6|31831|31769.2|31816.4|31761|419
1590112800000|2020-05-22 02:00:00|31821.2|31766.9|31833.4|31773.6|31838.1|31777.8|31821.2|31766.7|447
1590113100000|2020-05-22 02:05:00|31833.2|31772.3|31836.7|31777.3|31839.7|31779.6|31827.7|31771.5|384
1590113400000|2020-05-22 02:10:00|31836.5|31777.6|31848.1|31786.7|31853.5|31789.6|31833.6|31776.2|501
1590113700000|2020-05-22 02:15:00|31844.1|31787|31847.4|31785.1|31850.4|31790.3|31840.4|31782.2|473
1590114000000|2020-05-22 02:20:00|31846.4|31785.3|31840.5|31780.6|31850.7|31790.3|31839.6|31777.4|405
1590114300000|2020-05-22 02:25:00|31839.1|31780.8|31855|31793.1|31858.8|31797.6|31836.9|31780.4|463
1590114600000|2020-05-22 02:30:00|31855.5|31793.4|31853.3|31792.7|31860.4|31799|31846.1|31788.7|373
1590114900000|2020-05-22 02:35:00|31847.9|31793.1|31853.5|31793.5|31858.4|31797.7|31844.1|31786.4|380
1590115200000|2020-05-22 02:40:00|31852.2|31792.8|31848.5|31792.8|31853.6|31795.6|31843.4|31790.2|389
1590115500000|2020-05-22 02:45:00|31848|31787.2|31849.5|31790.2|31854.7|31796.6|31842.3|31787.2|430
1590115800000|2020-05-22 02:50:00|31849.6|31789.7|31851.1|31795.4|31852.7|31798|31841.1|31789.5|428
1590116100000|2020-05-22 02:55:00|31851.2|31795.9|31842.5|31785.5|31856.5|31803.5|31837.4|31782.6|514
1590116400000|2020-05-22 03:00:00|31843.3|31786.3|31846.7|31786.5|31848.6|31791|31833.3|31776.1|396
1590116700000|2020-05-22 03:05:00|31846.5|31786.6|31847.5|31786.5|31851.8|31790.5|31838|31783.1|400
1590117000000|2020-05-22 03:10:00|31846.6|31786.3|31841.7|31785.1|31851.8|31789.8|31837|31782.4|343
1590117300000|2020-05-22 03:15:00|31842.6|31785.7|31848.7|31787.7|31853.4|31790.8|31837.2|31784|364
1590117600000|2020-05-22 03:20:00|31844.2|31788.7|31852.2|31797.2|31858.8|31797.7|31839.4|31779.2|408
1590117900000|2020-05-22 03:25:00|31853.2|31796.6|31864.5|31804.9|31867.2|31809.5|31849.7|31794.1|452
1590118200000|2020-05-22 03:30:00|31864.4|31805.5|31864.8|31810.4|31870.5|31811.7|31856.6|31798.4|497
1590118500000|2020-05-22 03:35:00|31864.4|31810|31867.2|31810.9|31871.9|31812.4|31856.8|31800.6|474
1590118800000|2020-05-22 03:40:00|31866.5|31811|31878.1|31821.9|31878.5|31821.9|31862.3|31809.1|490
1590119100000|2020-05-22 03:45:00|31877.7|31821.4|31874.8|31822.5|31880|31823.2|31868.8|31815.9|387
1590119400000|2020-05-22 03:50:00|31872.7|31822.7|31869.6|31810.2|31876.5|31822.7|31862|31806.1|442
1590119700000|2020-05-22 03:55:00|31869|31808.9|31861.4|31803.6|31871.2|31811.2|31857.2|31801.3|444
1590120000000|2020-05-22 04:00:00|31860.3|31803.4|31873.5|31822.9|31879.8|31823.5|31858.1|31802.9|498
1590120300000|2020-05-22 04:05:00|31873.1|31822.7|31876.1|31826.1|31888.4|31830.2|31872.6|31818.5|446
1590120600000|2020-05-22 04:10:00|31875.9|31825.9|31873.4|31821|31878|31826.5|31869.2|31815.1|392
1590120900000|2020-05-22 04:15:00|31873.3|31822.8|31878.1|31828.1|31885.6|31835.5|31869.5|31819.5|443
1590121200000|2020-05-22 04:20:00|31878.5|31828.5|31882.5|31832.5|31886.9|31836.8|31877.9|31827|424
1590121500000|2020-05-22 04:25:00|31882.3|31832.3|31882.1|31832.1|31885.8|31835.8|31879.1|31829.1|364
1590121800000|2020-05-22 04:30:00|31882.9|31832.9|31879.3|31829.3|31884.2|31833.2|31876.8|31826.8|420
1590122100000|2020-05-22 04:35:00|31879.4|31829.4|31876.1|31826.1|31879.4|31829.4|31872.9|31822.9|328
1590122400000|2020-05-22 04:40:00|31876.8|31826.8|31878|31828|31882.2|31840.4|31860.2|31826|375
1590122700000|2020-05-22 04:45:00|31877.1|31827.1|31879.9|31829.9|31882.2|31844.9|31860.2|31826.5|310
1590123000000|2020-05-22 04:50:00|31879.7|31829.7|31882.4|31828.5|31886|31833.7|31877.4|31827.4|337
1590123300000|2020-05-22 04:55:00|31882|31829|31882.3|31832.3|31884.1|31834.1|31877.7|31827.7|421
1590123600000|2020-05-22 05:00:00|31881.5|31831.5|31892.6|31842.6|31893.1|31843.1|31878.8|31828.8|399
1590123900000|2020-05-22 05:05:00|31893.2|31843.2|31911.4|31860.4|31912|31861.8|31890.1|31840.1|473
1590124200000|2020-05-22 05:10:00|31911.3|31860.6|31901.9|31851.9|31911.4|31861.4|31900.3|31850.3|526
1590124500000|2020-05-22 05:15:00|31901.2|31851.2|31901.9|31851.9|31905.4|31869.9|31885.9|31849.5|390
1590124800000|2020-05-22 05:20:00|31900.4|31850.4|31905.6|31855.6|31906.6|31872.2|31884.8|31848.9|446
1590125100000|2020-05-22 05:25:00|31905.8|31855.8|31908.5|31858.5|31908.6|31872.5|31885.1|31851|399
1590125400000|2020-05-22 05:30:00|31908|31858|31906.2|31856.2|31909.3|31875.3|31885.7|31851.4|334
1590125700000|2020-05-22 05:35:00|31906.1|31856.1|31894.1|31874.1|31906.8|31877.4|31882.5|31846.1|454
1590126000000|2020-05-22 05:40:00|31894|31874|31899.7|31849.7|31903|31877.3|31879.1|31845.6|470
1590126300000|2020-05-22 05:45:00|31899.6|31849.6|31881.6|31861.6|31902.4|31871.4|31881.5|31847.2|415
1590126600000|2020-05-22 05:50:00|31896.5|31846.5|31888.7|31838.7|31898.8|31860.9|31872.6|31836.8|432
1590126900000|2020-05-22 05:55:00|31888.6|31838.6|31891.5|31841.5|31898.3|31862|31875.1|31838.5|393
1590127200000|2020-05-22 06:00:00|31891.3|31841.3|31867.9|31847.9|31892.6|31853.8|31859.9|31826.2|609
1590127500000|2020-05-22 06:05:00|31867.7|31847.7|31863.4|31843.4|31877.5|31857.5|31856.4|31836.4|449
1590127800000|2020-05-22 06:10:00|31863.6|31843.6|31878.2|31858.2|31885.5|31865.5|31861.5|31841.5|521
1590128100000|2020-05-22 06:15:00|31878.1|31858.1|31877.1|31857.1|31882.5|31862.5|31874.4|31854.4|437
1590128400000|2020-05-22 06:20:00|31877.3|31857.3|31879.1|31859.1|31901.7|31881.7|31877.2|31857.2|540
1590128700000|2020-05-22 06:25:00|31879|31859|31883.7|31863.7|31887.8|31867.8|31869.9|31849.9|548
1590129000000|2020-05-22 06:30:00|31883.8|31863.8|31915.8|31895.8|31917.9|31897.9|31881.7|31861.7|535
1590129300000|2020-05-22 06:35:00|31915.2|31895.2|31904.9|31884.9|31916.8|31896.8|31903.8|31883.8|576
1590129600000|2020-05-22 06:40:00|31905.6|31885.6|31921.3|31901.3|31934.9|31914.9|31904.7|31884.7|538
1590129900000|2020-05-22 06:45:00|31921.7|31901.7|31919.7|31899.7|31926.5|31906.5|31918.7|31898.7|446
1590130200000|2020-05-22 06:50:00|31919.8|31899.8|31924.2|31904.2|31927.8|31907.8|31917.4|31897.4|398
1590130500000|2020-05-22 06:55:00|31924.3|31904.3|31920.5|31900.5|31927.5|31907.5|31919.4|31899.4|463
1590130800000|2020-05-22 07:00:00|31920.3|31900.3|31909|31889|31926.8|31906.8|31904.1|31884.1|638
1590131100000|2020-05-22 07:05:00|31908.7|31888.7|31956.1|31936.1|31958.4|31938.4|31900.1|31880.1|827
1590131400000|2020-05-22 07:10:00|31957.7|31937.7|31985.7|31965.7|31985.7|31965.7|31936.4|31916.4|814
1590131700000|2020-05-22 07:15:00|31985.9|31965.9|31999.1|31979.1|32003.9|31983.9|31985.4|31965.4|681
1590132000000|2020-05-22 07:20:00|31996.9|31976.9|31997.4|31977.4|32004.8|31984.8|31993.2|31973.2|647
1590132300000|2020-05-22 07:25:00|31996.3|31976.3|32004|31984|32004.4|31984.4|31993.4|31973.4|603
1590132600000|2020-05-22 07:30:00|32003.9|31983.9|32016.7|31996.7|32019.6|31999.6|32000.4|31980.4|674
1590132900000|2020-05-22 07:35:00|32016.5|31996.5|32032.1|32012.1|32036.7|32016.7|32014.2|31994.2|563
1590133200000|2020-05-22 07:40:00|32032|32012|32040.8|32020.8|32046.6|32026.6|32029|32009|624
1590133500000|2020-05-22 07:45:00|32041.1|32021.1|32062.1|32042.1|32068|32048|32040.2|32020.2|620
1590133800000|2020-05-22 07:50:00|32061.8|32041.8|32074.2|32054.2|32091.9|32071.9|32056.6|32036.6|608
1590134100000|2020-05-22 07:55:00|32074.4|32054.4|32082.8|32062.8|32082.9|32062.9|32068.7|32048.7|640
1590134400000|2020-05-22 08:00:00|32083|32063|32079.6|32059.6|32092.9|32072.9|32074.9|32054.9|618
1590134700000|2020-05-22 08:05:00|32079.7|32059.7|32072.2|32052.2|32083|32063|32069.2|32049.2|473
1590135000000|2020-05-22 08:10:00|32071.5|32051.5|32071.3|32051.3|32086.8|32066.8|32067.7|32047.7|588
1590135300000|2020-05-22 08:15:00|32071.5|32051.5|32065.9|32045.9|32072.9|32052.9|32055.9|32035.9|582
1590135600000|2020-05-22 08:20:00|32065.4|32045.4|32069.2|32049.2|32070.2|32050.2|32061.5|32041.5|507
1590135900000|2020-05-22 08:25:00|32069.3|32049.3|32073.2|32053.2|32083|32063|32066.9|32046.9|497
1590136200000|2020-05-22 08:30:00|32073.9|32053.9|32065.8|32045.8|32073.9|32053.9|32052.2|32032.2|687
1590136500000|2020-05-22 08:35:00|32065.9|32045.9|32061.6|32041.6|32067.9|32047.9|32051.4|32031.4|716
1590136800000|2020-05-22 08:40:00|32060.9|32040.9|32028.1|32008.1|32071|32051|32023.3|32003.3|644
1590137100000|2020-05-22 08:45:00|32028.5|32008.5|32079.2|32059.2|32081.8|32061.8|32026.2|32006.2|838
1590137400000|2020-05-22 08:50:00|32079.3|32059.3|32078.5|32058.5|32090|32070|32060.5|32040.5|791
1590137700000|2020-05-22 08:55:00|32077.5|32057.5|32079.4|32059.4|32088.2|32068.2|32074.7|32054.7|628
1590138000000|2020-05-22 09:00:00|32078.8|32058.8|32090.1|32070.1|32104.4|32084.4|32078.8|32058.8|617
1590138300000|2020-05-22 09:05:00|32089.3|32069.3|32081.6|32061.6|32093.1|32073.1|32074|32054|519
1590138600000|2020-05-22 09:10:00|32081.2|32061.2|32087.2|32067.2|32095.8|32075.8|32081.2|32061.2|429
1590138900000|2020-05-22 09:15:00|32087.1|32067.1|32060.8|32040.8|32093.1|32073.1|32057.1|32037.1|590
1590139200000|2020-05-22 09:20:00|32060.6|32040.6|32050|32030|32061.2|32041.2|32044.5|32024.5|507
1590139500000|2020-05-22 09:25:00|32050.5|32030.5|32056.3|32036.3|32058.6|32038.6|32050.1|32030.1|467
1590139800000|2020-05-22 09:30:00|32056.9|32036.9|32057.7|32037.7|32061|32041|32052.1|32032.1|464
1590140100000|2020-05-22 09:35:00|32057.8|32037.8|32062.5|32042.5|32068|32048|32055.4|32035.4|504
1590140400000|2020-05-22 09:40:00|32062|32042|32058.4|32038.4|32066.2|32046.2|32051.4|32031.4|628
1590140700000|2020-05-22 09:45:00|32058.2|32038.2|32072.7|32052.7|32080.5|32060.5|32057.5|32037.5|494
1590141000000|2020-05-22 09:50:00|32073.1|32053.1|32091.3|32071.3|32092.3|32072.3|32067.4|32047.4|544
1590141300000|2020-05-22 09:55:00|32091.4|32071.4|32097.2|32077.2|32107.9|32087.9|32090|32070|661
1590141600000|2020-05-22 10:00:00|32097.5|32077.5|32092.1|32072.1|32104.9|32084.9|32090.1|32070.1|592
1590141900000|2020-05-22 10:05:00|32092.2|32072.2|32085.6|32065.6|32092.6|32072.6|32077.1|32057.1|575
1590142200000|2020-05-22 10:10:00|32084.7|32064.7|32082.5|32062.5|32088.1|32068.1|32078.2|32058.2|538
1590142500000|2020-05-22 10:15:00|32082.4|32062.4|32085.7|32065.7|32088.3|32068.3|32077.5|32057.5|559
1590142800000|2020-05-22 10:20:00|32085.9|32065.9|32098.9|32078.9|32104.8|32084.8|32079.2|32059.2|552
1590143100000|2020-05-22 10:25:00|32099|32079|32077.1|32057.1|32099.8|32079.8|32074.1|32054.1|556
1590143400000|2020-05-22 10:30:00|32076.8|32056.8|32071.1|32051.1|32080.7|32060.7|32066.3|32046.3|550
1590143700000|2020-05-22 10:35:00|32071.3|32051.3|32077.5|32057.5|32080.9|32060.9|32070.8|32050.8|532
1590144000000|2020-05-22 10:40:00|32077.6|32057.6|32068.2|32048.2|32084.5|32064.5|32064.7|32044.7|579
1590144300000|2020-05-22 10:45:00|32067|32047|32061.6|32041.6|32068.7|32048.7|32056.5|32036.5|523
1590144600000|2020-05-22 10:50:00|32062|32042|32044.5|32024.5|32062.1|32042.1|32044.3|32024.3|550
1590144900000|2020-05-22 10:55:00|32044.7|32024.7|32044.2|32024.2|32052.9|32032.9|32039|32019|524
1590145200000|2020-05-22 11:00:00|32043.7|32023.7|32024.7|32004.7|32050.5|32030.5|32024.6|32004.6|638
1590145500000|2020-05-22 11:05:00|32024.4|32004.4|32013.4|31993.4|32031.9|32011.9|32013|31993|656
1590145800000|2020-05-22 11:10:00|32014.3|31994.3|32002.9|31982.9|32019|31999|31997.9|31977.9|802
1590146100000|2020-05-22 11:15:00|32003.8|31983.8|32012.4|31992.4|32021.8|32001.8|32003.2|31983.2|651
1590146400000|2020-05-22 11:20:00|32011.6|31991.6|31998.8|31978.8|32017.6|31997.6|31998|31978|556
1590146700000|2020-05-22 11:25:00|31998|31978|32013.6|31993.6|32017.9|31997.9|31996|31976|489
1590147000000|2020-05-22 11:30:00|32014|31994|32026|32006|32026.5|32006.5|32012|31992|569
1590147300000|2020-05-22 11:35:00|32025.7|32005.7|32031.7|32011.7|32037|32017|32023.6|32003.6|543
1590147600000|2020-05-22 11:40:00|32032.1|32012.1|32035.2|32015.2|32038.6|32018.6|32021.5|32001.5|816
1590147900000|2020-05-22 11:45:00|32035.4|32015.4|32048.5|32028.5|32058.6|32038.6|32032.2|32012.2|885
1590148200000|2020-05-22 11:50:00|32047.7|32027.7|32045.3|32025.3|32048.7|32028.7|32031.6|32011.6|871
1590148500000|2020-05-22 11:55:00|32042.4|32022.4|32040.5|32020.5|32057.9|32037.9|32034.6|32014.6|911
1590148800000|2020-05-22 12:00:00|32040.6|32020.6|32033|32013|32046.4|32026.4|32030.5|32010.5|795
1590149100000|2020-05-22 12:05:00|32032.6|32012.6|32040.1|32020.1|32043|32023|32032.1|32012.1|568
1590149400000|2020-05-22 12:10:00|32040|32020|32050.1|32030.1|32052.7|32032.7|32032.8|32012.8|652
1590149700000|2020-05-22 12:15:00|32052|32032|32058.2|32038.2|32063.5|32043.5|32048.3|32028.3|631
1590150000000|2020-05-22 12:20:00|32058.3|32038.3|32051.7|32031.7|32060.2|32040.2|32048.7|32028.7|555
1590150300000|2020-05-22 12:25:00|32051.9|32031.9|32062.8|32042.8|32063.1|32043.1|32051.2|32031.2|655
1590150600000|2020-05-22 12:30:00|32062.7|32042.7|32052.9|32032.9|32065.6|32045.6|32052.9|32032.9|612
1590150900000|2020-05-22 12:35:00|32053|32033|32050.2|32030.2|32062.2|32042.2|32048.8|32028.8|712
1590151200000|2020-05-22 12:40:00|32050.5|32030.5|32056.5|32036.5|32059.5|32039.5|32046.4|32026.4|750
1590151500000|2020-05-22 12:45:00|32056.3|32036.3|32059.6|32039.6|32066.1|32046.1|32052.2|32032.2|680
1590151800000|2020-05-22 12:50:00|32060.1|32040.1|32060.6|32040.6|32065|32045|32054.1|32034.1|676
1590152100000|2020-05-22 12:55:00|32061.1|32041.1|32067|32047|32068.3|32048.3|32053.8|32033.8|633
1590152400000|2020-05-22 13:00:00|32067.9|32047.9|32062.7|32042.7|32077.3|32057.3|32061.6|32041.6|667
1590152700000|2020-05-22 13:05:00|32061.8|32041.8|32071.7|32051.7|32072.7|32052.7|32059|32039|600
1590153000000|2020-05-22 13:10:00|32071.6|32051.6|32065.5|32045.5|32072.6|32052.6|32060.5|32040.5|613
1590153300000|2020-05-22 13:15:00|32066.5|32046.5|32062.9|32042.9|32068.9|32048.9|32061.3|32041.3|659
1590153600000|2020-05-22 13:20:00|32063.1|32043.1|32040.7|32020.7|32065.4|32045.4|32029.4|32009.4|677
1590153900000|2020-05-22 13:25:00|32040.8|32020.8|32031.5|32011.5|32041.1|32021.1|32029|32009|652
1590154200000|2020-05-22 13:30:00|32031.8|32011.8|32059|32039|32061.7|32041.7|32029.8|32009.8|695
1590154500000|2020-05-22 13:35:00|32059.6|32039.6|32057.8|32037.8|32077.4|32057.4|32052.7|32032.7|774
1590154800000|2020-05-22 13:40:00|32057.6|32037.6|32062.3|32042.3|32068.6|32048.6|32054.1|32034.1|691
1590155100000|2020-05-22 13:45:00|32061.5|32041.5|32090.3|32070.3|32106.7|32086.7|32059.9|32039.9|764
1590155400000|2020-05-22 13:50:00|32088.7|32068.7|32135.4|32115.4|32136.8|32116.8|32083.6|32063.6|814
1590155700000|2020-05-22 13:55:00|32135.2|32115.2|32113.4|32093.4|32135.3|32115.3|32104.8|32084.8|840
1590156000000|2020-05-22 14:00:00|32113.1|32093.1|32117.4|32097.4|32123.5|32103.5|32099.9|32079.9|898
1590156300000|2020-05-22 14:05:00|32117.5|32097.5|32113|32093|32127.2|32107.2|32110.1|32090.1|754
1590156600000|2020-05-22 14:10:00|32112.8|32092.8|32113.2|32093.2|32121.9|32101.9|32104.1|32084.1|783
1590156900000|2020-05-22 14:15:00|32112.5|32092.5|32123|32103|32124.4|32104.4|32096.4|32076.4|856
1590157200000|2020-05-22 14:20:00|32122.8|32102.8|32131|32111|32131.3|32111.3|32093.8|32065.2|729
1590157500000|2020-05-22 14:25:00|32130.8|32110.8|32120.3|32100.3|32132.5|32112.5|32091.2|32071.2|874
1590157800000|2020-05-22 14:30:00|32121.4|32101.4|32119.1|32099.1|32125.7|32105.7|32097.1|32077.1|875
1590158100000|2020-05-22 14:35:00|32119|32099|32112|32092|32127.4|32107.4|32104.5|32084.5|794
1590158400000|2020-05-22 14:40:00|32119|32099|32124.7|32104.7|32129|32109|32109.7|32089.7|725
1590158700000|2020-05-22 14:45:00|32125.2|32105.2|32132|32112|32132.4|32112.4|32117.6|32097.6|913
1590159000000|2020-05-22 14:50:00|32131|32111|32147|32127|32152.4|32132.4|32124.5|32104.5|784
1590159300000|2020-05-22 14:55:00|32146.8|32126.8|32176.1|32156.1|32180.3|32160.3|32146.7|32126.7|902
1590159600000|2020-05-22 15:00:00|32176.5|32156.5|32164.5|32144.5|32190.4|32170.4|32159.2|32139.2|855
1590159900000|2020-05-22 15:05:00|32164.1|32144.1|32170.2|32150.2|32178|32158|32156|32136|716
1590160200000|2020-05-22 15:10:00|32170.7|32150.7|32176.4|32156.4|32191.2|32171.2|32165.3|32145.3|805
1590160500000|2020-05-22 15:15:00|32175.2|32155.2|32166.6|32146.6|32182|32162|32165.2|32145.2|838
1590160800000|2020-05-22 15:20:00|32165.3|32145.3|32190.3|32170.3|32194.2|32174.2|32164.6|32140.1|762
1590161100000|2020-05-22 15:25:00|32190.1|32170.1|32188.7|32168.7|32194.3|32174.3|32181.4|32161.4|823
1590161400000|2020-05-22 15:30:00|32188.6|32168.6|32186.1|32166.1|32190.1|32170.1|32184.4|32164.4|564
1590161700000|2020-05-22 15:35:00|32186.2|32166.2|32185.6|32165.6|32189|32169|32181.3|32161.3|572
1590162000000|2020-05-22 15:40:00|32185.2|32165.2|32187.9|32167.9|32190.5|32170.5|32181.4|32161.4|487
1590162300000|2020-05-22 15:45:00|32186.7|32166.7|32185.8|32165.8|32191.1|32171.1|32182.7|32162.7|432
1590162600000|2020-05-22 15:50:00|32185.5|32165.5|32186.2|32166.2|32193.4|32173.4|32184.9|32164.9|399
1590162900000|2020-05-22 15:55:00|32186.3|32166.3|32190.3|32170.3|32196.4|32176.4|32184.9|32164.9|485
1590163200000|2020-05-22 16:00:00|32190.1|32170.1|32190|32170|32192.8|32172.8|32185.1|32165.1|484
1590163500000|2020-05-22 16:05:00|32190.7|32170.7|32194.2|32174.2|32194.3|32174.3|32185.6|32165.6|362
1590163800000|2020-05-22 16:10:00|32193.9|32173.9|32193|32173|32195.3|32175.3|32187.2|32167.2|482
1590164100000|2020-05-22 16:15:00|32192.9|32172.9|32188.7|32168.7|32197.4|32177.4|32188|32168|359
1590164400000|2020-05-22 16:20:00|32188.8|32168.8|32193.9|32173.9|32198.9|32178.9|32187.8|32167.8|378
1590164700000|2020-05-22 16:25:00|32194|32174|32194.3|32174.3|32200.6|32180.6|32191.6|32171.6|378
1590165000000|2020-05-22 16:30:00|32194.2|32174.2|32202.9|32182.9|32203.2|32183.2|32193|32173|344
1590165300000|2020-05-22 16:35:00|32203.1|32183.1|32191.3|32171.3|32204.5|32184.5|32189.7|32169.7|415
1590165600000|2020-05-22 16:40:00|32191.8|32171.8|32184.7|32164.7|32199.1|32179.1|32178.2|32158.2|408
1590165900000|2020-05-22 16:45:00|32184.6|32164.6|32183.9|32163.9|32191.5|32171.5|32181.7|32161.7|353
1590166200000|2020-05-22 16:50:00|32183.7|32163.7|32202.9|32152.9|32203.4|32170.5|32181.7|32149.7|389
1590166500000|2020-05-22 16:55:00|32203.4|32153.4|32212.3|32162.3|32216.5|32177.8|32187.7|32153.2|529
1590166800000|2020-05-22 17:00:00|32211.6|32161.6|32197.4|32147.4|32215.8|32165.8|32197.1|32147.1|566
1590167100000|2020-05-22 17:05:00|32197.8|32147.8|32198.5|32148.5|32208.7|32171.9|32183.6|32146.6|448
1590167400000|2020-05-22 17:10:00|32198|32148|32191.8|32171.8|32207.7|32172.9|32186.3|32147.3|397
1590167700000|2020-05-22 17:15:00|32192.2|32172.2|32207.9|32157.9|32209.4|32174.1|32190|32154.7|353
1590168000000|2020-05-22 17:20:00|32208.1|32158.1|32188.6|32168.6|32208.8|32175.1|32187.5|32152|313
1590168300000|2020-05-22 17:25:00|32189.1|32169.1|32199.6|32149.6|32207|32171.5|32178.8|32147.7|352
1590168600000|2020-05-22 17:30:00|32199.5|32149.5|32182.1|32162.1|32201.6|32165.8|32180.1|32144.6|337
1590168900000|2020-05-22 17:35:00|32182.2|32162.2|32204|32154|32207.9|32173|32182.2|32152.6|331
1590169200000|2020-05-22 17:40:00|32202.8|32152.8|32187.9|32167.9|32205.6|32170.9|32185.6|32149.3|302
1590169500000|2020-05-22 17:45:00|32187.7|32167.7|32191.2|32171.2|32206.3|32171.2|32186.4|32151.4|297
1590169800000|2020-05-22 17:50:00|32191.3|32171.3|32209.5|32159.5|32212.9|32177|32190.6|32155.7|289
1590170100000|2020-05-22 17:55:00|32209.9|32159.9|32200.8|32150.8|32212.1|32176.7|32184.5|32148|385
1590170400000|2020-05-22 18:00:00|32200.7|32150.7|32173.1|32153.1|32201.1|32166.4|32171.9|32138.5|517
1590170700000|2020-05-22 18:05:00|32172.8|32152.8|32186.3|32136.3|32191.9|32156.3|32167.8|32133.3|430
1590171000000|2020-05-22 18:10:00|32170.2|32150.2|32182.2|32132.2|32187.5|32152.4|32165.1|32129.8|391
1590171300000|2020-05-22 18:15:00|32182.1|32132.1|32183.4|32133.4|32185.9|32150.8|32161.8|32126.7|478
1590171600000|2020-05-22 18:20:00|32183.6|32133.6|32158.9|32138.9|32183.9|32147.2|32158.8|32126.3|380
1590171900000|2020-05-22 18:25:00|32159.2|32139.2|32178.5|32128.5|32181.8|32144.6|32158|32125.9|403
1590172200000|2020-05-22 18:30:00|32179.5|32129.5|32180.3|32130.3|32183.5|32149|32162.2|32126.9|374
1590172500000|2020-05-22 18:35:00|32163.7|32143.7|32165.8|32145.8|32185.4|32150.4|32162.4|32131.2|354
1590172800000|2020-05-22 18:40:00|32166.2|32146.2|32167|32147|32183.5|32147.8|32161|32128.5|334
1590173100000|2020-05-22 18:45:00|32166.9|32146.9|32166|32146|32183.1|32147.4|32162.1|32126.7|295
1590173400000|2020-05-22 18:50:00|32165.8|32145.8|32164.1|32144.1|32183|32147|32161.9|32130.7|264
1590173700000|2020-05-22 18:55:00|32163.6|32143.6|32186.7|32136.7|32188.2|32150.1|32162.8|32129.3|414
1590174000000|2020-05-22 19:00:00|32185|32135|32168.2|32118.2|32188.7|32148.8|32151.7|32117.3|500
1590174300000|2020-05-22 19:05:00|32168.1|32118.1|32156|32106|32172.2|32136|32149.5|32102.4|433
1590174600000|2020-05-22 19:10:00|32155.6|32105.6|32169.3|32119.3|32169.3|32126.7|32143.1|32103.8|449
1590174900000|2020-05-22 19:15:00|32169.4|32119.4|32170.9|32120.9|32173.7|32136|32151.5|32113.7|474
1590175200000|2020-05-22 19:20:00|32174.2|32124.2|32174|32124|32183|32145.8|32155.5|32117.1|516
1590175500000|2020-05-22 19:25:00|32174.1|32124.1|32166.8|32146.8|32185.8|32150.1|32161.6|32122.1|461
1590175800000|2020-05-22 19:30:00|32164.7|32144.7|32137.3|32077.7|32180.4|32144.7|32133.7|32068|740
1590176100000|2020-05-22 19:35:00|32136.9|32075.7|32145.9|32095.9|32164.5|32096.7|32134.7|32074.9|528
1590176400000|2020-05-22 19:40:00|32145.3|32095.3|32142.4|32084.3|32154.7|32099.5|32137|32073.6|624
1590176700000|2020-05-22 19:45:00|32140.8|32082.8|32134.1|32053.8|32144.4|32094.4|32125.2|32053.7|776
1590177000000|2020-05-22 19:50:00|32132.7|32054.1|32132.9|32059.9|32163.5|32082.8|32127.2|32053.9|806
1590177300000|2020-05-22 19:55:00|32132.8|32059.3|32125.8|32051.8|32160.2|32071.6|32111.2|32048.1|844
1590177600000|2020-05-22 20:00:00|32131.2|32051.1|32116.9|32055.6|32145.7|32065.6|32108.2|32044|650
1590177900000|2020-05-22 20:05:00|32117.2|32056.9|32121.1|32057.4|32128.6|32063.8|32111.4|32051.5|519
1590178200000|2020-05-22 20:10:00|32119.7|32059.6|32119.9|32058.5|32127.1|32068.7|32111.8|32050|506
1590178500000|2020-05-22 20:15:00|32115.4|32060.8|32124|32064.2|32133.6|32074.7|32115.4|32052.6|533
1590178800000|2020-05-22 20:20:00|32126.6|32065.4|32128.8|32063.7|32140.5|32076.6|32117.7|32058.1|532
1590179100000|2020-05-22 20:25:00|32128.9|32068.4|32129.6|32062.3|32138.1|32075.1|32117.9|32053|370
1590179400000|2020-05-22 20:30:00|32121.8|32068.5|32119.6|32067.1|32135.4|32073.4|32116.9|32057.3|255
1590179700000|2020-05-22 20:35:00|32122.2|32066.5|32113.1|32059.9|32131.9|32073|32107.5|32056.5|330
1590180000000|2020-05-22 20:40:00|32117.3|32056.6|32111.9|32046|32126.8|32062.2|32098.6|32040|368
1590180300000|2020-05-22 20:45:00|32112.9|32044.4|32098.8|32039.7|32133.6|32060.7|32094.4|32012|441
1590180600000|2020-05-22 20:50:00|32097|32042.5|32149.7|32045.4|32161.7|32062.7|32093.1|32009.7|481
1590180900000|2020-05-22 20:55:00|32150|32046.9|32158.4|32038.4|32159.9|32057.4|32141.6|32021.6|306
1590350400000|2020-05-24 20:00:00|32212.2|32095.6|32198.3|32070.3|32239.8|32095.6|32198.3|32069|31
1590350700000|2020-05-24 20:05:00|32221.1|32076.1|32203|32075.9|32221.1|32076.1|32203|32075.9|2
1590353100000|2020-05-24 20:45:00|32198.9|32076.5|32198.9|32076.5|32198.9|32076.5|32198.9|32076.5|1
1590353700000|2020-05-24 20:55:00|32134.1|32064.1|32137.9|32067.9|32205.8|32071.4|32134.1|32022|18
1590354000000|2020-05-24 21:00:00|32140.6|32070.6|32200.9|32084.7|32226.5|32086|32138.2|32062|69
1590354300000|2020-05-24 21:05:00|32201|32084.9|32206.4|32076.2|32219.4|32085|32191|32062|166
1590354600000|2020-05-24 21:10:00|32204|32076.3|32202.2|32082|32216.8|32082.9|32200|32067.1|108
1590354900000|2020-05-24 21:15:00|32201.7|32081.3|32227.3|32082.3|32227.4|32092.7|32191|32063|206
1590355200000|2020-05-24 21:20:00|32213.1|32080.7|32216|32074|32221.3|32081.6|32188.7|32068.5|153
1590355500000|2020-05-24 21:25:00|32196.9|32071.8|32205.5|32074.9|32221.3|32078.6|32196.9|32071.8|49
1590355800000|2020-05-24 21:30:00|32208.5|32072.9|32216.8|32074.7|32221.3|32081.2|32195.5|32068.3|110
1590356100000|2020-05-24 21:35:00|32209.7|32071.2|32209.8|32073.9|32222.6|32081.6|32187|32068|95
1590356400000|2020-05-24 21:40:00|32210.7|32073.3|32210.2|32074.8|32223|32079.9|32187|32070|122
1590356700000|2020-05-24 21:45:00|32216.6|32075.4|32210.6|32074.8|32222.9|32081.6|32191.7|32072.4|106
1590357000000|2020-05-24 21:50:00|32203.6|32074.3|32209.2|32074.5|32222.5|32079.3|32188|32069.5|161
1590357300000|2020-05-24 21:55:00|32212.6|32075.1|32197.5|32073.3|32222.4|32116.4|32183.1|32072.5|126
1590357600000|2020-05-24 22:00:00|32193.1|32071.8|32195.6|32082.9|32212.5|32111.8|32165|32066.2|597
1590357900000|2020-05-24 22:05:00|32187.2|32097.9|32186.9|32082.2|32205.3|32097.9|32179.6|32077.3|340
1590358200000|2020-05-24 22:10:00|32186.4|32081.8|32199.2|32089.2|32207|32092|32171|32079.1|269
1590358500000|2020-05-24 22:15:00|32205.4|32085.4|32181.2|32084.7|32206.9|32096.7|32174.7|32081.3|279
1590358800000|2020-05-24 22:20:00|32183.8|32083.8|32184.2|32080.9|32198.7|32091.3|32161|32073.4|296
1590359100000|2020-05-24 22:25:00|32188|32075|32187.6|32075.9|32190.9|32086.3|32161|32070.6|258
1590359400000|2020-05-24 22:30:00|32188.3|32076.6|32171.5|32072.3|32190.1|32082.7|32160|32070.2|205
1590359700000|2020-05-24 22:35:00|32181|32074.9|32179|32080.4|32193|32089.8|32162|32071.3|256
1590360000000|2020-05-24 22:40:00|32182.4|32080.6|32173.4|32077|32199.7|32086.4|32166.5|32074.8|285
1590360300000|2020-05-24 22:45:00|32172.9|32075.9|32173.5|32073.8|32199.8|32083.1|32164.4|32069.9|300
1590360600000|2020-05-24 22:50:00|32172.1|32073.4|32172.1|32071.5|32183.6|32078.6|32162.3|32065.4|326
1590360900000|2020-05-24 22:55:00|32177.8|32072.4|32164.8|32069.9|32182|32077.7|32157.7|32064|295
1590361200000|2020-05-24 23:00:00|32161.6|32069.7|32175.4|32069.9|32191.4|32078.3|32157|32062|324
1590361500000|2020-05-24 23:05:00|32173|32069.1|32173.3|32074|32191|32083.1|32169|32067.1|225
1590361800000|2020-05-24 23:10:00|32174.3|32079.6|32174.9|32069|32183.7|32079.6|32167.9|32065.8|316
1590362100000|2020-05-24 23:15:00|32172.4|32062.8|32182|32078|32192.3|32083.4|32170|32062.8|299
1590362400000|2020-05-24 23:20:00|32183|32074.1|32185.6|32069.6|32190.6|32078|32172.9|32065.4|343
1590362700000|2020-05-24 23:25:00|32183.1|32068.3|32167.4|32065|32188.6|32073.1|32165.6|32059.8|354
1590363000000|2020-05-24 23:30:00|32168.2|32065.2|32174.1|32066|32182.8|32069|32167.2|32059|370
1590363300000|2020-05-24 23:35:00|32175.4|32066.5|32168.3|32061.7|32184.3|32069|32165.9|32057.3|327
1590363600000|2020-05-24 23:40:00|32167.3|32062.4|32171.4|32066.5|32182.2|32069|32165.4|32059.1|292
1590363900000|2020-05-24 23:45:00|32175.1|32067.8|32173.9|32069.1|32187.9|32072|32166.9|32063.4|305
1590364200000|2020-05-24 23:50:00|32173|32068.9|32168|32063|32178|32069.9|32163|32061|284
1590364500000|2020-05-24 23:55:00|32166.8|32061.5|32168.4|32063|32179.6|32069|32163|32059.5|326
1590364800000|2020-05-25 00:00:00|32166.6|32064.2|32171.7|32071.5|32179.4|32075.7|32161|32060.4|414
1590365100000|2020-05-25 00:05:00|32171|32072.5|32187.6|32080.4|32190.8|32082.3|32166.5|32070.7|380
1590365400000|2020-05-25 00:10:00|32179.9|32080.6|32179.7|32076.9|32191.6|32081.9|32172.3|32074.8|366
1590365700000|2020-05-25 00:15:00|32179|32076.8|32184|32073.3|32186.8|32079.2|32169.7|32071|335
1590366000000|2020-05-25 00:20:00|32175.6|32073.5|32173.2|32075.6|32186.6|32080.6|32168.1|32069.4|284
1590366300000|2020-05-25 00:25:00|32176.1|32075.1|32172.8|32076|32191.4|32079.5|32168.3|32072.4|242
1590366600000|2020-05-25 00:30:00|32171.6|32076.2|32168.3|32066.9|32183.9|32077.7|32160.8|32061.9|287
1590366900000|2020-05-25 00:35:00|32167.4|32067|32174|32071|32181.7|32073|32162.7|32064.5|275
1590367200000|2020-05-25 00:40:00|32174.9|32071.1|32185.5|32075.7|32192.3|32079.1|32163.2|32069|290
1590367500000|2020-05-25 00:45:00|32184.7|32075.8|32182.4|32074.6|32185.9|32080.1|32168.8|32072.9|334
1590367800000|2020-05-25 00:50:00|32181.2|32075|32186.8|32078.9|32194.7|32088.1|32168.9|32074.6|367
1590368100000|2020-05-25 00:55:00|32186.4|32078.8|32188.1|32084|32201.6|32088.3|32173.5|32073.6|392
1590368400000|2020-05-25 01:00:00|32191.3|32083.9|32190.5|32091.7|32198.7|32094.2|32176.8|32077.9|379
1590368700000|2020-05-25 01:05:00|32191.1|32091.2|32188.5|32091.3|32204.5|32102.2|32181.7|32086.6|525
1590369000000|2020-05-25 01:10:00|32190.2|32091.4|32200.1|32093|32204.7|32102.1|32179.9|32087|494
1590369300000|2020-05-25 01:15:00|32199.5|32092.9|32193.4|32094.4|32206.8|32104.3|32187.5|32090.6|504
1590369600000|2020-05-25 01:20:00|32193.2|32091|32191.6|32095.3|32210.8|32104.3|32185|32084.3|423
1590369900000|2020-05-25 01:25:00|32192.4|32096.2|32203.3|32094.7|32206.5|32103.4|32189.5|32091|422
1590370200000|2020-05-25 01:30:00|32203.2|32093.7|32208.1|32109.3|32219.2|32114.3|32186.7|32092.8|586
1590370500000|2020-05-25 01:35:00|32209.1|32108.8|32208.2|32106.7|32215.5|32115.4|32198.6|32101.1|455
1590370800000|2020-05-25 01:40:00|32206.5|32108.2|32209.1|32106.3|32214.9|32113.8|32197.9|32101.5|447
1590371100000|2020-05-25 01:45:00|32212|32105.5|32211.2|32105.3|32216|32112.3|32200.6|32104|423
1590371400000|2020-05-25 01:50:00|32210.2|32105.1|32213.7|32106.2|32220.2|32112.6|32199.1|32100.7|435
1590371700000|2020-05-25 01:55:00|32209.7|32110.6|32212.4|32109|32217.6|32113.8|32197.3|32098.6|488
1590372000000|2020-05-25 02:00:00|32210.9|32109.1|32207.7|32106.8|32218.1|32113.8|32196.8|32102.4|445
1590372300000|2020-05-25 02:05:00|32210.8|32107.9|32208.1|32102.7|32214.7|32113.8|32198.3|32098.8|443
1590372600000|2020-05-25 02:10:00|32210.2|32103.5|32211.7|32108.9|32216.5|32113.8|32196.8|32098|445
1590372900000|2020-05-25 02:15:00|32212.3|32108.3|32212.6|32109.5|32219.4|32113.4|32201.3|32103.6|356
1590373200000|2020-05-25 02:20:00|32212|32108.3|32217.8|32108.1|32222|32113.8|32198.6|32104|339
1590373500000|2020-05-25 02:25:00|32217.2|32108.6|32203.9|32104.1|32218.1|32112.7|32198.8|32102.7|402
1590373800000|2020-05-25 02:30:00|32204.3|32104.4|32208.6|32107.5|32214.3|32109|32192.4|32099.4|380
1590374100000|2020-05-25 02:35:00|32210.7|32105.4|32214.8|32146.4|32229.2|32148.9|32199|32103.4|412
1590374400000|2020-05-25 02:40:00|32223.8|32145.3|32222.7|32128.5|32238.1|32150.4|32205.5|32120|394
1590374700000|2020-05-25 02:45:00|32219.1|32131|32233.4|32132.6|32243.5|32138.6|32213.9|32121.2|518
1590375000000|2020-05-25 02:50:00|32232.4|32132.4|32248|32136.9|32250.1|32142.9|32225.3|32129.6|452
1590375300000|2020-05-25 02:55:00|32249.2|32137.2|32243.8|32135.7|32249.2|32142|32224.8|32129.4|486
1590375600000|2020-05-25 03:00:00|32242|32136.5|32231.8|32140.8|32245.1|32146.1|32224.8|32132.6|379
1590375900000|2020-05-25 03:05:00|32234.3|32141.4|32219.7|32137.2|32240.7|32146.1|32216.7|32128.8|360
1590376200000|2020-05-25 03:10:00|32218.6|32137.5|32218|32131.8|32230.1|32141|32210.6|32125.4|302
1590376500000|2020-05-25 03:15:00|32217|32130.3|32215.5|32133.5|32235|32134.6|32210.6|32125|326
1590376800000|2020-05-25 03:20:00|32214.9|32133.8|32227.6|32132|32235|32136.7|32212.5|32127|314
1590377100000|2020-05-25 03:25:00|32229.5|32130.6|32233.5|32133.5|32243.7|32138|32215.6|32128|326
1590377400000|2020-05-25 03:30:00|32232.4|32133.1|32233.6|32133.7|32242.6|32139.8|32216.4|32128|272
1590377700000|2020-05-25 03:35:00|32235|32133.5|32236.4|32138|32243.3|32146.3|32216.4|32132.5|267
1590378000000|2020-05-25 03:40:00|32235.3|32138.8|32239|32138.6|32239|32145|32223.6|32133.9|304
1590378300000|2020-05-25 03:45:00|32225.7|32145.6|32234|32137.2|32238.2|32146.3|32223.3|32134|309
1590378600000|2020-05-25 03:50:00|32234.6|32136.4|32231.7|32138.5|32239.5|32146.3|32222.2|32134.6|252
1590378900000|2020-05-25 03:55:00|32233.4|32134.6|32230|32143.1|32238.8|32145.2|32222.2|32133.2|235
1590379200000|2020-05-25 04:00:00|32227.4|32143.9|32227.6|32143.1|32238.5|32154.7|32213.8|32139.5|259
1590379500000|2020-05-25 04:05:00|32226.7|32142.4|32229|32140.8|32237.5|32149|32219.2|32133.8|237
1590379800000|2020-05-25 04:10:00|32227.1|32141.3|32223|32137.3|32236.4|32146.6|32215.5|32135.9|284
1590380100000|2020-05-25 04:15:00|32223.5|32139|32224.3|32137.8|32238.5|32145|32213.6|32134.4|210
1590380400000|2020-05-25 04:20:00|32224.4|32139.5|32219.8|32137.3|32231.9|32152.1|32213.6|32135.7|229
1590380700000|2020-05-25 04:25:00|32218.8|32136.6|32213.6|32135.7|32235.2|32147|32213.6|32130.1|281
1590381000000|2020-05-25 04:30:00|32228|32146|32223.5|32147.5|32232.7|32151.7|32213.6|32129.8|362
1590381300000|2020-05-25 04:35:00|32217.7|32154.2|32223.2|32146.1|32234.6|32156.6|32214.5|32135.1|444
1590381600000|2020-05-25 04:40:00|32223.1|32145.7|32229.7|32151.6|32232.1|32156.8|32211.5|32129.6|423
1590381900000|2020-05-25 04:45:00|32228.9|32151.8|32224.1|32148.6|32237.9|32158.7|32213|32141.6|434
1590382200000|2020-05-25 04:50:00|32221|32142.6|32220.8|32137.6|32237.6|32158|32212.7|32136.2|492
1590382500000|2020-05-25 04:55:00|32219.9|32136.7|32229.5|32145.8|32238.3|32154.1|32210.5|32133.3|422
1590382800000|2020-05-25 05:00:00|32216.8|32151.9|32219.9|32144.2|32231.4|32157.7|32206.5|32142.7|301
1590383100000|2020-05-25 05:05:00|32220.9|32146|32219.6|32150.1|32235|32152.2|32213.3|32141.7|300
1590383400000|2020-05-25 05:10:00|32224.1|32147.5|32213|32138.2|32228.5|32150.8|32200.2|32137|300
1590383700000|2020-05-25 05:15:00|32211.8|32138.6|32217.5|32134.2|32228.4|32148.2|32206.2|32117.3|281
1590384000000|2020-05-25 05:20:00|32203.3|32148.5|32219|32147.9|32228.1|32150.6|32203.3|32117.1|273
1590384300000|2020-05-25 05:25:00|32219.1|32148.1|32222.4|32129.6|32225.8|32148.7|32206.2|32122|208
1590384600000|2020-05-25 05:30:00|32222.3|32130.7|32219.3|32148.6|32229.7|32153|32208.5|32124.1|287
1590384900000|2020-05-25 05:35:00|32218.6|32148|32205.4|32144.1|32237.4|32152.7|32204.6|32142.1|319
1590385200000|2020-05-25 05:40:00|32203.9|32143.6|32209.6|32152|32220|32159.3|32203.9|32143.5|431
1590385500000|2020-05-25 05:45:00|32208.1|32151.2|32175.6|32119.7|32213.9|32158.1|32171.1|32115.7|448
1590385800000|2020-05-25 05:50:00|32175.5|32123.7|32176.2|32119.6|32188.6|32123.7|32170|32115.6|352
1590386100000|2020-05-25 05:55:00|32174.9|32119.8|32174.4|32118.5|32184.8|32125.4|32165.9|32114.9|329
1590386400000|2020-05-25 06:00:00|32169|32115.6|32167.6|32117.6|32171.8|32121.8|32148|32098|567
1590386700000|2020-05-25 06:05:00|32167.9|32117.9|32173.3|32123.3|32180.9|32130.9|32162.7|32112.7|472
1590387000000|2020-05-25 06:10:00|32173.1|32123.1|32154.1|32104.1|32186.2|32136.2|32152.7|32102.7|528
1590387300000|2020-05-25 06:15:00|32155.2|32105.2|32164.3|32114.3|32171.5|32121.5|32152.4|32102.4|521
1590387600000|2020-05-25 06:20:00|32164.5|32114.5|32177.7|32127.7|32185.3|32135.3|32164.2|32114.2|542
1590387900000|2020-05-25 06:25:00|32177.9|32127.9|32164.4|32114.4|32177.9|32127.9|32162.7|32112.7|416
1590388200000|2020-05-25 06:30:00|32162.9|32112.9|32153.4|32133.4|32172.9|32139.5|32143.9|32108.4|466
1590388500000|2020-05-25 06:35:00|32153.3|32133.3|32168.1|32118.1|32169.1|32135.5|32147.1|32111.1|336
1590388800000|2020-05-25 06:40:00|32168|32118|32151.7|32131.7|32171.9|32139.3|32145.8|32110.3|366
1590389100000|2020-05-25 06:45:00|32153.9|32133.9|32180.9|32130.9|32183|32141.4|32153.7|32120.1|413
1590389400000|2020-05-25 06:50:00|32180.6|32130.6|32178.4|32128.4|32184.3|32144.7|32163.3|32122.6|471
1590389700000|2020-05-25 06:55:00|32178.3|32128.3|32168.5|32118.5|32180.9|32139.9|32153.7|32115.9|479
1590390000000|2020-05-25 07:00:00|32169.8|32119.8|32171.8|32121.8|32175.6|32125.6|32163.3|32113.3|506
1590390300000|2020-05-25 07:05:00|32171.9|32121.9|32181.7|32131.7|32184.3|32134.3|32168.9|32118.9|501
1590390600000|2020-05-25 07:10:00|32180.6|32130.6|32189.4|32139.4|32193.2|32155.1|32171.4|32128.7|507
1590390900000|2020-05-25 07:15:00|32189.2|32139.2|32189.7|32169.7|32206.2|32174.7|32172.7|32139.2|605
1590391200000|2020-05-25 07:20:00|32189.8|32169.8|32241.4|32191.4|32294.1|32241.4|32183.8|32141.2|784
1590391500000|2020-05-25 07:25:00|32241.6|32191.6|32229|32179|32244.9|32194.9|32195.6|32145.6|550
1590391800000|2020-05-25 07:30:00|32229.1|32179.1|32267|32217|32267.8|32232.5|32222.5|32172.5|579
1590392100000|2020-05-25 07:35:00|32267.8|32217.8|32254.3|32204.3|32286.5|32250.4|32243.4|32199.4|501
1590392400000|2020-05-25 07:40:00|32253.5|32203.5|32244.3|32194.3|32260.6|32226.4|32226|32191.9|499
1590392700000|2020-05-25 07:45:00|32244.7|32194.7|32233.2|32213.2|32248.4|32214.7|32227.7|32192.1|488
1590393000000|2020-05-25 07:50:00|32233.5|32213.5|32235.3|32215.3|32254.1|32218.9|32225.7|32195.9|411
1590393300000|2020-05-25 07:55:00|32235|32215|32259.2|32209.2|32259.7|32224.7|32232.6|32198.2|493
1590393600000|2020-05-25 08:00:00|32258.9|32208.9|32238.7|32218.7|32259.3|32223.6|32234.9|32198.8|484
1590393900000|2020-05-25 08:05:00|32238.9|32218.9|32229.5|32209.5|32240.1|32220.1|32227.2|32207.2|358
1590394200000|2020-05-25 08:10:00|32229.2|32209.2|32228.8|32208.8|32236.5|32209.7|32222.6|32186.5|368
1590394500000|2020-05-25 08:15:00|32228.9|32208.9|32226.3|32206.3|32231.4|32211.4|32222|32202|391
1590394800000|2020-05-25 08:20:00|32226.4|32206.4|32227.5|32207.5|32229.9|32209.9|32224.9|32204.9|329
1590395100000|2020-05-25 08:25:00|32227.6|32207.6|32226.7|32206.7|32243.5|32213.1|32225.6|32192.9|363
1590395400000|2020-05-25 08:30:00|32226.8|32206.8|32213.5|32193.5|32227.1|32207.1|32211.3|32191.3|448
1590395700000|2020-05-25 08:35:00|32213.3|32193.3|32212.7|32192.7|32216.2|32196.2|32209.3|32189.3|329
1590396000000|2020-05-25 08:40:00|32212.6|32192.6|32213.3|32193.3|32232|32201.8|32212.5|32182|365
1590396300000|2020-05-25 08:45:00|32213.4|32193.4|32199.9|32179.9|32214.9|32194.9|32193.6|32173.6|543
1590396600000|2020-05-25 08:50:00|32199.4|32179.4|32199.9|32179.9|32222.8|32187.4|32195.8|32172.8|455
1590396900000|2020-05-25 08:55:00|32199.5|32179.5|32199.8|32179.8|32214.6|32183.3|32197.2|32163.5|346
1590397200000|2020-05-25 09:00:00|32199.2|32179.2|32199|32179|32215.7|32183|32196.4|32164.6|354
1590397500000|2020-05-25 09:05:00|32199.1|32179.1|32192.1|32172.1|32212.6|32180.4|32188|32162.6|385
1590397800000|2020-05-25 09:10:00|32192.2|32172.2|32191|32171|32197.8|32177.8|32189|32169|393
1590398100000|2020-05-25 09:15:00|32192.1|32172.1|32200|32180|32200|32180|32188.2|32168.2|413
1590398400000|2020-05-25 09:20:00|32199.9|32179.9|32204.5|32184.5|32232.6|32198.6|32196.4|32169.9|419
1590398700000|2020-05-25 09:25:00|32205.3|32185.3|32194.7|32174.7|32215.6|32185.4|32190.7|32158.7|446
1590399000000|2020-05-25 09:30:00|32196.2|32176.2|32182|32162|32198.7|32176.4|32179.9|32147.5|421
1590399300000|2020-05-25 09:35:00|32182.1|32162.1|32180.1|32160.1|32183.3|32163.3|32178.8|32158.8|280
1590399600000|2020-05-25 09:40:00|32180.2|32160.2|32180.3|32160.3|32185.9|32165.9|32178.8|32158.8|322
1590399900000|2020-05-25 09:45:00|32180.1|32160.1|32174.8|32154.8|32189.5|32160.3|32170.2|32139.5|371
1590400200000|2020-05-25 09:50:00|32174.6|32154.6|32177.6|32157.6|32182.1|32162.1|32173.9|32153.9|329
1590400500000|2020-05-25 09:55:00|32178|32158|32170.1|32150.1|32179.1|32159.1|32167.8|32147.8|385
1590400800000|2020-05-25 10:00:00|32170.2|32150.2|32167|32147|32171.3|32151.3|32163.3|32143.3|393
1590401100000|2020-05-25 10:05:00|32167.1|32147.1|32173.2|32153.2|32175.1|32155.1|32166.7|32146.7|361
1590401400000|2020-05-25 10:10:00|32173.4|32153.4|32170.9|32150.9|32175.7|32155.7|32167.9|32147.9|397
1590401700000|2020-05-25 10:15:00|32170.8|32150.8|32157.1|32137.1|32178.2|32151.6|32155.1|32127|392
1590402000000|2020-05-25 10:20:00|32157.9|32137.9|32155.6|32135.6|32165.1|32145.1|32155.1|32135.1|348
1590402300000|2020-05-25 10:25:00|32155.5|32135.5|32163.6|32143.6|32178|32144.1|32155.5|32121|356
1590402600000|2020-05-25 10:30:00|32163.8|32143.8|32162.3|32142.3|32167.5|32147.5|32160.6|32140.6|313
1590402900000|2020-05-25 10:35:00|32162.8|32142.8|32158.6|32138.6|32177.6|32145.6|32155.2|32121.8|326
1590403200000|2020-05-25 10:40:00|32158.7|32138.7|32158.8|32138.8|32160.4|32140.4|32153.4|32133.4|346
1590403500000|2020-05-25 10:45:00|32159|32139|32161.4|32141.4|32164.7|32144.7|32154.7|32134.7|336
1590403800000|2020-05-25 10:50:00|32161.5|32141.5|32160.4|32140.4|32164.9|32144.9|32158.5|32138.5|278
1590404100000|2020-05-25 10:55:00|32159.2|32139.2|32170.6|32150.6|32173.2|32153.2|32159.2|32139.2|356
1590404400000|2020-05-25 11:00:00|32170.5|32150.5|32179.4|32159.4|32181.8|32161.8|32168.6|32148.6|538
1590404700000|2020-05-25 11:05:00|32179.8|32159.8|32185.4|32165.4|32202.6|32168|32173.5|32152.6|489
1590405000000|2020-05-25 11:10:00|32187.8|32167.8|32178.6|32158.6|32189.2|32169.2|32177.5|32157.5|535
1590405300000|2020-05-25 11:15:00|32178.9|32158.9|32179.5|32159.5|32181.1|32161.1|32173.1|32153.1|487
1590405600000|2020-05-25 11:20:00|32179.8|32159.8|32183.2|32163.2|32185.7|32165.7|32176.6|32156.6|424
1590405900000|2020-05-25 11:25:00|32183.1|32163.1|32175.3|32155.3|32183.3|32163.3|32173.2|32153.2|334
1590406200000|2020-05-25 11:30:00|32175.7|32155.7|32171|32151|32175.9|32155.9|32166.5|32146.5|389
1590406500000|2020-05-25 11:35:00|32171.5|32151.5|32169.1|32149.1|32173.9|32153.9|32166.1|32146.1|368
1590406800000|2020-05-25 11:40:00|32169.2|32149.2|32171.7|32151.7|32176.4|32156.4|32168.5|32148.5|331
1590407100000|2020-05-25 11:45:00|32171.8|32151.8|32177.4|32157.4|32180.6|32160.6|32168.9|32148.9|386
1590407400000|2020-05-25 11:50:00|32177.5|32157.5|32161.5|32141.5|32179.7|32158.8|32157.9|32122.8|507
1590407700000|2020-05-25 11:55:00|32161.6|32141.6|32139.2|32119.2|32176.3|32142.3|32137.8|32115.6|649
1590408000000|2020-05-25 12:00:00|32138.9|32118.9|32150.3|32130.3|32177|32141.4|32133.7|32100|668
1590408300000|2020-05-25 12:05:00|32150.4|32130.4|32161.1|32141.1|32170.4|32146.3|32148.9|32118.7|524
1590408600000|2020-05-25 12:10:00|32160.9|32140.9|32163.9|32143.9|32182.3|32149.9|32159.3|32128|554
1590408900000|2020-05-25 12:15:00|32164|32144|32157.1|32137.1|32180.4|32145.9|32154.2|32119.2|470
1590409200000|2020-05-25 12:20:00|32157.2|32137.2|32183|32133|32187.1|32152|32155|32124.9|466
1590409500000|2020-05-25 12:25:00|32183.9|32133.9|32180.3|32130.3|32185.6|32149.5|32163.4|32128.5|476
1590409800000|2020-05-25 12:30:00|32180.5|32130.5|32196.8|32146.8|32207.8|32170|32163.9|32129.3|552
1590410100000|2020-05-25 12:35:00|32197.3|32147.3|32177.6|32157.6|32199.3|32164.1|32171.8|32137.6|443
1590410400000|2020-05-25 12:40:00|32177.3|32157.3|32191.7|32171.7|32207.8|32176.4|32177|32143.7|462
1590410700000|2020-05-25 12:45:00|32191.6|32171.6|32187|32167|32208|32173.9|32183.6|32148.8|627
1590411000000|2020-05-25 12:50:00|32186.8|32166.8|32199.3|32149.3|32205.6|32170|32184.2|32146.5|589
1590411300000|2020-05-25 12:55:00|32199.5|32149.5|32193.4|32173.4|32208.5|32177.8|32182.5|32146.9|456
1590411600000|2020-05-25 13:00:00|32193.7|32173.7|32183|32133|32197.7|32174.5|32157.6|32124.2|718
1590411900000|2020-05-25 13:05:00|32183.4|32133.4|32214.1|32164.1|32218.5|32173.4|32182.3|32132.3|766
1590412200000|2020-05-25 13:10:00|32215|32165|32224.7|32174.7|32229.3|32192.9|32194.7|32159.2|987
1590412500000|2020-05-25 13:15:00|32224.4|32174.4|32217.6|32197.6|32235.8|32200.9|32210|32173.1|868
1590412800000|2020-05-25 13:20:00|32217.7|32197.7|32229.1|32179.1|32236.2|32201.5|32209.4|32175.6|826
1590413100000|2020-05-25 13:25:00|32229.2|32179.2|32208.6|32188.6|32231|32196.2|32204.9|32169.9|752
1590413400000|2020-05-25 13:30:00|32208.1|32188.1|32219.1|32169.1|32224.4|32192.9|32192.6|32158.7|820
1590413700000|2020-05-25 13:35:00|32219.2|32169.2|32211.4|32161.4|32223.2|32190.3|32196.5|32159.8|1027
1590414000000|2020-05-25 13:40:00|32211.3|32161.3|32222.7|32172.7|32234|32199.6|32185.2|32146|610
1590414300000|2020-05-25 13:45:00|32222|32172|32207.2|32187.2|32229.6|32187.5|32200.6|32150.6|599
1590414600000|2020-05-25 13:50:00|32207.9|32187.9|32210.8|32190.8|32226.7|32191.4|32204.1|32159.7|891
1590414900000|2020-05-25 13:55:00|32210.5|32190.5|32234.5|32184.5|32240.8|32206|32206.4|32163.4|1036
1590415200000|2020-05-25 14:00:00|32235.1|32185.1|32271.1|32221.1|32277.8|32231|32228|32182.1|995
1590415500000|2020-05-25 14:05:00|32271.8|32221.8|32258|32208|32273.6|32239|32238.8|32203.8|562
1590415800000|2020-05-25 14:10:00|32258.2|32208.2|32249.6|32229.6|32264.1|32234.5|32242.5|32203.7|693
1590416100000|2020-05-25 14:15:00|32249.3|32229.3|32235.6|32215.6|32268.2|32232|32234.9|32200.1|560
1590416400000|2020-05-25 14:20:00|32236|32216|32239.4|32219.4|32255.7|32222.5|32231.9|32196.7|770
1590416700000|2020-05-25 14:25:00|32239.3|32219.3|32256.7|32206.7|32259|32223.8|32237.2|32200.8|854
1590417000000|2020-05-25 14:30:00|32256.4|32206.4|32237.2|32217.2|32258.5|32223.7|32231.2|32197.1|827
1590417300000|2020-05-25 14:35:00|32236.9|32216.9|32227.7|32207.7|32252.2|32216.9|32223.9|32187|749
1590417600000|2020-05-25 14:40:00|32227.5|32207.5|32232.8|32212.8|32248.2|32220.4|32219.2|32184.8|840
1590417900000|2020-05-25 14:45:00|32232.6|32212.6|32225.9|32205.9|32250.2|32216.3|32225.9|32190.2|623
1590418200000|2020-05-25 14:50:00|32227|32207|32257|32207|32258.6|32222.6|32225.4|32195.1|735
1590418500000|2020-05-25 14:55:00|32256.6|32206.6|32243.8|32223.8|32257.6|32227.3|32230.2|32190.8|723
1590418800000|2020-05-25 15:00:00|32244|32224|32264.7|32214.7|32265.6|32225.5|32233.2|32194.1|828
1590419100000|2020-05-25 15:05:00|32264.4|32214.4|32243|32223|32266.3|32230.7|32233.9|32196.9|609
1590419400000|2020-05-25 15:10:00|32242.6|32222.6|32236.8|32186.8|32259.3|32225.6|32221.6|32186.1|484
1590419700000|2020-05-25 15:15:00|32237.1|32187.1|32221.2|32201.2|32238.5|32204.4|32217.1|32185.2|548
1590420000000|2020-05-25 15:20:00|32221.4|32201.4|32223.6|32203.6|32240.7|32206.6|32219.3|32189.6|293
1590420300000|2020-05-25 15:25:00|32221.9|32201.9|32223.1|32173.1|32231.2|32204.5|32221.9|32173.1|421
1590420600000|2020-05-25 15:30:00|32223.3|32173.3|32223.5|32173.5|32227.6|32177.6|32219.3|32169.3|400
1590420900000|2020-05-25 15:35:00|32223.1|32173.1|32221.2|32171.2|32223.8|32185.2|32202|32166.7|340
1590421200000|2020-05-25 15:40:00|32221.3|32171.3|32214.6|32194.6|32233.9|32194.6|32206.2|32170.8|335
1590421500000|2020-05-25 15:45:00|32214.5|32194.5|32225|32175|32233.8|32195|32214.4|32174.9|386
1590421800000|2020-05-25 15:50:00|32225.5|32175.5|32224.6|32174.6|32228.9|32191|32209.6|32171.5|341
1590422100000|2020-05-25 15:55:00|32224.8|32174.8|32228.5|32178.5|32229.3|32179.3|32222.6|32172.6|424
1590422400000|2020-05-25 16:00:00|32227.6|32177.6|32228.7|32178.7|32233.6|32183.6|32225.6|32175.6|469
1590422700000|2020-05-25 16:05:00|32228.8|32178.8|32231.4|32181.4|32232.9|32182.9|32228.1|32178.1|413
1590423000000|2020-05-25 16:10:00|32231|32181|32231.1|32181.1|32233.8|32183.8|32227.7|32177.7|302
1590423300000|2020-05-25 16:15:00|32231.7|32181.7|32239.4|32189.4|32242.8|32192.8|32229.7|32179.7|284
1590423600000|2020-05-25 16:20:00|32239.5|32189.5|32243|32193|32244.5|32194.5|32237.6|32187.6|322
1590423900000|2020-05-25 16:25:00|32244|32194|32242.5|32192.5|32253.9|32203.9|32242|32192|567
1590424200000|2020-05-25 16:30:00|32242.4|32192.4|32242|32192|32246.5|32196.5|32238.5|32188.5|455
1590424500000|2020-05-25 16:35:00|32241.9|32191.9|32247.9|32197.9|32249.3|32211.2|32228.3|32188.7|355
1590424800000|2020-05-25 16:40:00|32248|32198|32243.6|32193.6|32251.1|32201.1|32241|32191|320
1590425100000|2020-05-25 16:45:00|32242.7|32192.7|32243|32193|32245|32195|32237.5|32187.5|390
1590425400000|2020-05-25 16:50:00|32243.1|32193.1|32247|32197|32248.9|32198.9|32241.4|32191.4|311
1590425700000|2020-05-25 16:55:00|32247.6|32197.6|32252.2|32202.2|32256.1|32206.1|32246.5|32196.5|540
1590426000000|2020-05-25 17:00:00|32251.2|32201.2|32241.3|32191.3|32252|32202|32236.4|32184.6|504
1590426300000|2020-05-25 17:05:00|32241.8|32191.8|32246.9|32196.9|32246.9|32196.9|32239.7|32189.7|376
1590426600000|2020-05-25 17:10:00|32247.3|32197.3|32240.4|32190.4|32247.3|32197.3|32236|32186|363
1590426900000|2020-05-25 17:15:00|32239.9|32189.9|32240.9|32190.9|32245.5|32195.5|32235.7|32185.6|368
1590427200000|2020-05-25 17:20:00|32240.6|32190.6|32235.2|32185.2|32240.9|32190.9|32232.3|32178.6|251
1590427500000|2020-05-25 17:25:00|32235.1|32185.1|32237.5|32187.5|32239.3|32189.3|32234.5|32184.5|402
1590427800000|2020-05-25 17:30:00|32237.3|32187.3|32236.6|32186.6|32239.4|32189.4|32232.3|32182.3|417
1590428100000|2020-05-25 17:35:00|32236.7|32186.7|32237.7|32187.7|32241|32191|32234|32184|371
1590428400000|2020-05-25 17:40:00|32237.8|32187.8|32236.4|32186.4|32239.1|32189.1|32233.3|32183.3|278
1590428700000|2020-05-25 17:45:00|32236.7|32186.7|32232.6|32182.6|32237.1|32187.1|32230.5|32180.5|308
1590429000000|2020-05-25 17:50:00|32232.7|32182.7|32232.8|32182.8|32236.3|32186.3|32230.5|32180.5|263
1590429300000|2020-05-25 17:55:00|32232.9|32182.9|32232.5|32182.5|32236.1|32186.1|32230.4|32180.4|252
1590429600000|2020-05-25 18:00:00|32233.9|32183.9|32236.1|32186.1|32238.4|32188.4|32232.3|32182.3|271
1590429900000|2020-05-25 18:05:00|32235.7|32185.7|32231.9|32181.9|32237.3|32187.3|32231.4|32181.4|383
1590430200000|2020-05-25 18:10:00|32233.7|32183.7|32236.4|32186.4|32237.8|32187.8|32231|32181|389
1590430500000|2020-05-25 18:15:00|32236.8|32186.8|32231.6|32181.6|32238.3|32188.3|32230.5|32180.5|343
1590430800000|2020-05-25 18:20:00|32231.3|32181.3|32234.7|32184.7|32236.5|32186.5|32230.6|32180.6|329
1590431100000|2020-05-25 18:25:00|32235.7|32185.7|32235|32185|32237.6|32187.6|32232.3|32182.3|271
1590431400000|2020-05-25 18:30:00|32234.9|32184.9|32234.8|32184.8|32236.9|32186.9|32232.6|32182.6|222
1590431700000|2020-05-25 18:35:00|32234.7|32184.7|32233.9|32183.9|32237.2|32187.2|32230|32180|219
1590432000000|2020-05-25 18:40:00|32233.1|32183.1|32232.4|32182.4|32235.9|32185.9|32229|32179|246
1590432300000|2020-05-25 18:45:00|32232.1|32182.1|32230.5|32180.5|32236|32186|32228.3|32178.3|202
1590432600000|2020-05-25 18:50:00|32230.6|32180.6|32232.1|32182.1|32233.9|32183.9|32228.1|32178.1|238
1590432900000|2020-05-25 18:55:00|32233.3|32183.3|32228.8|32178.8|32234.8|32184.8|32227.2|32177.2|259
1590433200000|2020-05-25 19:00:00|32228.5|32178.5|32229.3|32179.3|32232.1|32182.1|32225.7|32175.7|216
1590433500000|2020-05-25 19:05:00|32228.5|32178.5|32230.5|32180.5|32234|32184|32225.3|32175.3|284
1590433800000|2020-05-25 19:10:00|32230.4|32180.4|32216|32166|32235.2|32185.2|32214.2|32164.2|416
1590434100000|2020-05-25 19:15:00|32216.2|32166.2|32220.6|32170.6|32223.8|32173.8|32210.2|32160.2|381
1590434400000|2020-05-25 19:20:00|32220.8|32170.8|32213.9|32163.9|32224|32172.7|32212|32161.6|534
1590434700000|2020-05-25 19:25:00|32214.8|32164.8|32211.7|32161.7|32216.8|32166.8|32208.6|32158.6|323
1590435000000|2020-05-25 19:30:00|32212.2|32162.2|32211.4|32161.4|32217.8|32167.8|32208.1|32158.1|223
1590435300000|2020-05-25 19:35:00|32211.7|32161.7|32213|32163|32213.4|32163.4|32210.3|32159.4|227
1590435600000|2020-05-25 19:40:00|32212|32162|32212.7|32162.7|32219.7|32169.7|32210.1|32160.1|304
1590435900000|2020-05-25 19:45:00|32212.4|32162.4|32212.1|32162.1|32217.1|32175.8|32195.8|32160|273
1590436200000|2020-05-25 19:50:00|32212.4|32162.4|32217.1|32167.1|32218.4|32168.4|32210.7|32160.7|237
1590436500000|2020-05-25 19:55:00|32216.5|32166.5|32218.2|32168.2|32224.1|32174.1|32212.1|32162.1|270
1590436800000|2020-05-25 20:00:00|32217.4|32167.4|32217.5|32167.5|32227.4|32177.4|32216|32166|373
1590437100000|2020-05-25 20:05:00|32217.1|32167.1|32217.1|32167.1|32221.4|32171.4|32215.8|32161.5|301
1590437400000|2020-05-25 20:10:00|32220.3|32170.3|32216.8|32166.8|32222.4|32172.4|32215.4|32165.4|242
1590437700000|2020-05-25 20:15:00|32218.7|32168.7|32219.1|32169.1|32220.6|32170.6|32215|32160.4|219
1590438000000|2020-05-25 20:20:00|32218.4|32168.4|32215.8|32165.8|32219.5|32169.5|32215.2|32162.5|241
1590438300000|2020-05-25 20:25:00|32215.9|32165.9|32221.5|32171.5|32226.8|32176.8|32215.7|32165.7|285
1590438600000|2020-05-25 20:30:00|32224.1|32174.1|32221.5|32171.5|32224.1|32174.1|32218.4|32167|221
1590438900000|2020-05-25 20:35:00|32220.5|32170.5|32218.5|32168.5|32222.6|32172.6|32217.7|32167.7|243
1590439200000|2020-05-25 20:40:00|32218.8|32168.8|32217.1|32167.1|32222.8|32171.9|32216.9|32163.9|239
1590439500000|2020-05-25 20:45:00|32218.1|32165.6|32219.7|32166.4|32225.8|32171.1|32214.5|32158.3|301
1590439800000|2020-05-25 20:50:00|32218.5|32167.9|32219|32169|32229.1|32171.1|32215.4|32159.7|235
1590440100000|2020-05-25 20:55:00|32218.8|32168.8|32228|32153.4|32258.7|32168.9|32214|32136.6|295
1590440400000|2020-05-25 21:00:00|32227.3|32152.3|32243.6|32161.1|32253.1|32167.2|32227.3|32152.2|65
1590440700000|2020-05-25 21:05:00|32256.5|32156|32251.9|32157.5|32334.4|32214.4|32230.4|32141.8|192
1590441000000|2020-05-25 21:10:00|32257.8|32158.9|32243.8|32171.3|32323.6|32203.6|32228.2|32155.5|201
1590441300000|2020-05-25 21:15:00|32246.4|32169.3|32260.1|32158.6|32268.6|32179.7|32233.9|32158.2|160
1590441600000|2020-05-25 21:20:00|32262.1|32158|32255.5|32159|32282|32177.2|32234.7|32152.2|170
1590441900000|2020-05-25 21:25:00|32254.9|32160.9|32258.4|32160.3|32283|32177|32237.8|32148.6|222
1590442200000|2020-05-25 21:30:00|32268.8|32157|32257.2|32156.9|32284.5|32175.9|32246.4|32149.9|250
1590442500000|2020-05-25 21:35:00|32257.3|32157.2|32263.8|32150.9|32282.6|32172.6|32246.2|32148.2|280
1590442800000|2020-05-25 21:40:00|32269.3|32149.3|32266|32164.7|32291.6|32174.4|32249.4|32148.3|375
1590443100000|2020-05-25 21:45:00|32263.6|32170.8|32242.7|32173.7|32273.9|32179.1|32235.4|32153.3|306
1590443400000|2020-05-25 21:50:00|32254.3|32167.5|32262.5|32163.6|32271.7|32182.2|32233.9|32155.1|286
1590443700000|2020-05-25 21:55:00|32259.5|32166.1|32252.5|32171.1|32272.3|32180.7|32235.5|32155.5|361
1590444000000|2020-05-25 22:00:00|32253.8|32170.6|32237.5|32174.4|32264.7|32190.1|32227.9|32165.1|426
1590444300000|2020-05-25 22:05:00|32245|32184|32259.3|32174.8|32275.6|32192|32236.1|32169.9|370
1590444600000|2020-05-25 22:10:00|32259|32174.4|32241.7|32182.9|32266.1|32187.9|32237.8|32171.1|229
1590444900000|2020-05-25 22:15:00|32246.2|32175.6|32259.9|32177.1|32273.7|32190.9|32238.2|32170.5|222
1590445200000|2020-05-25 22:20:00|32258.8|32178|32253.3|32182.6|32268.1|32196.3|32239|32173.5|240
1590445500000|2020-05-25 22:25:00|32254.2|32181.6|32253|32182.1|32282|32191.9|32238|32169|258
1590445800000|2020-05-25 22:30:00|32244|32182|32244.1|32184.3|32270.4|32196|32239.3|32165.6|212
1590446100000|2020-05-25 22:35:00|32245.7|32185.2|32246.5|32182.7|32270.7|32193.8|32239.7|32169.8|205
1590446400000|2020-05-25 22:40:00|32244.9|32177.2|32248.3|32164.7|32272.6|32190.2|32231.4|32161.3|349
1590446700000|2020-05-25 22:45:00|32249.2|32165.3|32229|32176.4|32261.3|32178.3|32220.2|32157.8|223
1590447000000|2020-05-25 22:50:00|32238.9|32168|32227.9|32177.9|32271.9|32177.9|32220.2|32154.4|201
1590447300000|2020-05-25 22:55:00|32227.3|32177.3|32227.9|32177.9|32274|32187.6|32222.1|32158.8|285
1590447600000|2020-05-25 23:00:00|32227.6|32177.6|32238.7|32167.1|32259|32183.2|32225.9|32156.9|329
1590447900000|2020-05-25 23:05:00|32242.4|32165.7|32235.2|32170.9|32252.6|32177.5|32225.6|32159.4|253
1590448200000|2020-05-25 23:10:00|32237.6|32169.2|32223.6|32165.6|32254.9|32182.1|32220.7|32155.5|450
1590448500000|2020-05-25 23:15:00|32224.4|32164|32225.9|32172.9|32235.1|32179.6|32220.3|32159.5|213
1590448800000|2020-05-25 23:20:00|32222.6|32172.6|32222.2|32172.2|32235.9|32180.9|32219.8|32160.9|266
1590449100000|2020-05-25 23:25:00|32221.9|32171.9|32222.3|32172.3|32234.6|32175.5|32219.6|32164.3|232
1590449400000|2020-05-25 23:30:00|32224.5|32171.5|32230.8|32173.9|32239.8|32180.7|32221.6|32165.3|245
1590449700000|2020-05-25 23:35:00|32228.3|32173.8|32227.1|32174.2|32236.9|32180.4|32226.2|32166.7|224
1590450000000|2020-05-25 23:40:00|32226.8|32175|32225|32169.7|32236.9|32178.9|32223.8|32159.4|269
1590450300000|2020-05-25 23:45:00|32224.4|32169.8|32224.4|32167|32231.5|32175.3|32217.7|32157.6|323
1590450600000|2020-05-25 23:50:00|32226.1|32167.5|32224.3|32165.1|32230.8|32170.6|32216.8|32156.3|213
1590450900000|2020-05-25 23:55:00|32223.9|32164.9|32221.3|32158.8|32229.9|32170.7|32216.6|32154|357
1590451200000|2020-05-26 00:00:00|32220.9|32158.3|32221.4|32160.2|32229.8|32170.9|32212.6|32154.1|412
1590451500000|2020-05-26 00:05:00|32222.1|32160.1|32224|32167|32227.4|32169.5|32214.6|32156.3|349
1590451800000|2020-05-26 00:10:00|32223.2|32166.7|32226.4|32162.4|32230.1|32172.1|32216.8|32156.4|267
1590452100000|2020-05-26 00:15:00|32226|32161.8|32217.3|32163.5|32226.7|32167.2|32211.9|32149.9|392
1590452400000|2020-05-26 00:20:00|32217.7|32163.9|32225.6|32168.8|32230.4|32174.6|32216.7|32155|423
1590452700000|2020-05-26 00:25:00|32224.7|32168.5|32227.3|32177.3|32237.3|32180.9|32223.3|32163.7|399
1590453000000|2020-05-26 00:30:00|32230.3|32180.3|32221.5|32163.9|32233.6|32180.3|32217.3|32155.6|408
1590453300000|2020-05-26 00:35:00|32224.1|32165.8|32214.1|32150|32227.4|32172.3|32208.7|32148.3|472
1590453600000|2020-05-26 00:40:00|32213.8|32149.9|32200.5|32140.4|32214.7|32159.1|32196.5|32137.3|553
1590453900000|2020-05-26 00:45:00|32200.2|32140.8|32204.5|32143.7|32206.8|32149.5|32193.9|32137|568
1590454200000|2020-05-26 00:50:00|32205.3|32144.2|32204.2|32148.6|32210.1|32151.9|32195.7|32138.4|557
1590454500000|2020-05-26 00:55:00|32206.2|32150|32201.1|32141|32209.5|32153.7|32194|32135.4|451
1590454800000|2020-05-26 01:00:00|32202.2|32142.2|32201|32149.5|32206.1|32150.9|32194.4|32136.6|482
1590455100000|2020-05-26 01:05:00|32201.6|32149.7|32196.8|32139.4|32210.5|32153.8|32192.5|32134.7|611
1590455400000|2020-05-26 01:10:00|32197.5|32135.1|32195.4|32144.5|32203.7|32147.6|32189.5|32129.8|542
1590455700000|2020-05-26 01:15:00|32197.8|32146|32196.9|32141.3|32209|32149.2|32192.6|32136.3|481
1590456000000|2020-05-26 01:20:00|32198.6|32141.6|32196.2|32144.1|32200.9|32146.3|32189|32137|462
1590456300000|2020-05-26 01:25:00|32196.8|32143.4|32195.8|32145.8|32205.3|32147|32189.8|32136.9|473
1590456600000|2020-05-26 01:30:00|32194.5|32144.5|32199.3|32141.7|32203.4|32149.5|32189.9|32135.2|547
1590456900000|2020-05-26 01:35:00|32198.6|32142|32203.4|32143.4|32206|32149|32191.8|32133.2|617
1590457200000|2020-05-26 01:40:00|32202.2|32145.6|32195.2|32138.7|32208.5|32151.9|32190.8|32136.4|544
1590457500000|2020-05-26 01:45:00|32194.4|32138.6|32193.7|32143.7|32203.3|32146.7|32188.2|32130|531
1590457800000|2020-05-26 01:50:00|32193|32143|32191.5|32141.5|32200.3|32145.7|32188.2|32134.2|466
1590458100000|2020-05-26 01:55:00|32195.8|32140.2|32193.2|32143.2|32205.7|32147.8|32189.4|32138.3|442
1590458400000|2020-05-26 02:00:00|32192.3|32142.3|32192.9|32138.6|32201.4|32146.5|32188.5|32137.7|422
1590458700000|2020-05-26 02:05:00|32192.5|32138.3|32189.9|32139.9|32202|32144.9|32186.8|32131.7|430
1590459000000|2020-05-26 02:10:00|32189.8|32139.8|32192.8|32142.8|32200.8|32143.9|32185.8|32135.2|409
1590459300000|2020-05-26 02:15:00|32192.7|32137.8|32191.3|32141.3|32199.4|32145.3|32186.8|32132.5|427
1590459600000|2020-05-26 02:20:00|32189.8|32139.8|32195|32144.8|32202.7|32146.2|32189.3|32133.9|442
1590459900000|2020-05-26 02:25:00|32193.6|32143.6|32194.4|32144.4|32204.6|32150|32189.5|32135.7|363
1590460200000|2020-05-26 02:30:00|32195.7|32145.7|32197.5|32147.5|32203.2|32149.9|32191.1|32136.5|340
1590460500000|2020-05-26 02:35:00|32199.8|32148.8|32199.7|32143.6|32204.8|32150.1|32194.3|32137.8|444
1590460800000|2020-05-26 02:40:00|32198.4|32146.3|32195.2|32145.2|32206|32148.2|32188.9|32135|394
1590461100000|2020-05-26 02:45:00|32201.2|32147.1|32198.3|32139.9|32201.4|32147.1|32189.3|32135.2|359
1590461400000|2020-05-26 02:50:00|32194.9|32144.9|32192.1|32141.9|32201.9|32148.2|32188.4|32133.2|421
1590461700000|2020-05-26 02:55:00|32192.6|32142.6|32196.7|32144.2|32201.4|32146.3|32187.3|32133.7|405
1590462000000|2020-05-26 03:00:00|32197.5|32144.4|32190.9|32140.9|32201|32146|32187.1|32134.3|443
1590462300000|2020-05-26 03:05:00|32192.5|32141.2|32193.8|32143.8|32197.4|32144.6|32186.6|32134.9|348
1590462600000|2020-05-26 03:10:00|32193.4|32143.4|32194.3|32138.4|32198.7|32145.8|32188.6|32134.5|341
1590462900000|2020-05-26 03:15:00|32189.5|32139.5|32192.7|32142.7|32205|32148|32189.2|32134.7|325
1590463200000|2020-05-26 03:20:00|32192.6|32142.6|32195.1|32139.7|32201.1|32146.1|32185.9|32135.8|360
1590463500000|2020-05-26 03:25:00|32195.3|32140.6|32193.7|32143.7|32202|32144|32187.1|32134.6|357
1590463800000|2020-05-26 03:30:00|32190.9|32140.9|32190.5|32140.5|32198.8|32144.3|32185.2|32135.2|351
1590464100000|2020-05-26 03:35:00|32189.9|32139.9|32180.2|32130.2|32194.6|32143.5|32174.4|32124.4|546
1590464400000|2020-05-26 03:40:00|32180|32130|32182.1|32132.1|32190|32134.2|32176|32126|395
1590464700000|2020-05-26 03:45:00|32180.7|32130.7|32183|32133|32187.3|32135.5|32174.6|32124.6|418
1590465000000|2020-05-26 03:50:00|32183.4|32133.4|32178.3|32128.3|32187.5|32134.9|32175.4|32125.4|374
1590465300000|2020-05-26 03:55:00|32178.2|32128.2|32177|32127|32179.6|32144.3|32164.3|32123.5|323
1590465600000|2020-05-26 04:00:00|32176.9|32126.9|32179.8|32129.8|32184.4|32147.1|32161.6|32123.4|268
1590465900000|2020-05-26 04:05:00|32180.8|32130.8|32179.4|32129.4|32184.5|32147|32161.7|32124.5|292
1590466200000|2020-05-26 04:10:00|32176.7|32126.7|32179.5|32129.5|32183.6|32142.7|32162.5|32122.2|307
1590466500000|2020-05-26 04:15:00|32177.7|32127.7|32179.1|32129.1|32182.3|32147.1|32163.4|32126.4|294
1590466800000|2020-05-26 04:20:00|32179|32129|32178.1|32128.1|32183.3|32147.3|32161|32125.5|257
1590467100000|2020-05-26 04:25:00|32179.7|32129.7|32161.1|32141.1|32183.8|32143.1|32159.6|32125.3|248
1590467400000|2020-05-26 04:30:00|32160.3|32140.3|32162.5|32112.5|32178.9|32143|32152.7|32102.7|446
1590467700000|2020-05-26 04:35:00|32162.7|32112.7|32158.8|32108.8|32165.1|32114|32156.6|32104.5|254
1590468000000|2020-05-26 04:40:00|32158.2|32108.2|32157|32107|32160.6|32110.6|32156.4|32106.4|303
1590468300000|2020-05-26 04:45:00|32156.8|32106.8|32159.4|32109.4|32162.1|32110.2|32154.5|32104.5|328
1590468600000|2020-05-26 04:50:00|32159.5|32109.5|32155.6|32105.6|32160.1|32109.8|32153.8|32103.8|304
1590468900000|2020-05-26 04:55:00|32155.5|32105.5|32158|32108|32160|32110|32154.2|32104.2|316
1590469200000|2020-05-26 05:00:00|32159.8|32109.8|32160.5|32110.5|32161.7|32111.7|32153.8|32103.8|327
1590469500000|2020-05-26 05:05:00|32160.4|32110.4|32158.4|32108.4|32162.3|32112.3|32156.3|32106.3|351
1590469800000|2020-05-26 05:10:00|32158.7|32108.7|32159.5|32109.5|32163.5|32113.5|32154.7|32104.7|267
1590470100000|2020-05-26 05:15:00|32157.7|32107.7|32164.4|32114.4|32166.1|32116.1|32156.9|32106.9|278
1590470400000|2020-05-26 05:20:00|32162.9|32112.9|32167.1|32117.1|32168.8|32118.8|32162|32112|299
1590470700000|2020-05-26 05:25:00|32167.9|32117.9|32168|32118|32169.7|32119.7|32165.1|32115.1|284
1590471000000|2020-05-26 05:30:00|32167.5|32117.5|32164.5|32114.5|32170.4|32120.4|32163.9|32113.9|311
1590471300000|2020-05-26 05:35:00|32166.6|32116.6|32159.7|32109.7|32167.3|32117.3|32158.1|32108.1|374
1590471600000|2020-05-26 05:40:00|32159.5|32109.5|32163.3|32113.3|32165.2|32115.2|32157.4|32107.4|281
1590471900000|2020-05-26 05:45:00|32162.6|32112.6|32162.4|32112.4|32167.2|32117.2|32161|32111|307
1590472200000|2020-05-26 05:50:00|32162|32112|32162|32112|32166.4|32116.4|32161.1|32111.1|351
1590472500000|2020-05-26 05:55:00|32162.1|32112.1|32146.9|32096.9|32163|32113|32146.5|32096.5|423
1590472800000|2020-05-26 06:00:00|32148.1|32098.1|32124.7|32074.7|32151.3|32101.3|32121.9|32071.9|552
1590473100000|2020-05-26 06:05:00|32125.9|32075.9|32123.3|32073.3|32128.8|32078.8|32119.5|32069.5|493
1590473400000|2020-05-26 06:10:00|32123.2|32073.2|32111.6|32061.6|32126.1|32076.1|32108.7|32058.7|458
1590473700000|2020-05-26 06:15:00|32111.7|32061.7|32108.4|32058.4|32113.8|32073.9|32093.4|32056|436
1590474000000|2020-05-26 06:20:00|32108.3|32058.3|32115.1|32065.1|32120.7|32070.7|32107.5|32057.5|429
1590474300000|2020-05-26 06:25:00|32115.3|32065.3|32108.6|32058.6|32116.4|32083.3|32092.9|32056.7|482
1590474600000|2020-05-26 06:30:00|32106.7|32056.7|32078.6|32058.6|32107.4|32074.5|32074.5|32039|542
1590474900000|2020-05-26 06:35:00|32078.9|32058.9|32081.5|32061.5|32102.6|32068.9|32076.7|32048.9|502
1590475200000|2020-05-26 06:40:00|32081.4|32061.4|32086.9|32066.9|32097.6|32077.6|32060.4|32040.4|526
1590475500000|2020-05-26 06:45:00|32087|32067|32089.1|32069.1|32091.3|32071.3|32078.8|32058.8|489
1590475800000|2020-05-26 06:50:00|32089.3|32069.3|32080.9|32060.9|32092.7|32072.7|32071.4|32051.4|516
1590476100000|2020-05-26 06:55:00|32081.1|32061.1|32094.6|32074.6|32097.1|32077.1|32078.5|32058.5|572
1590476400000|2020-05-26 07:00:00|32094.1|32074.1|32096.5|32076.5|32100.5|32080.5|32085.7|32065.7|609
1590476700000|2020-05-26 07:05:00|32097.3|32077.3|32043|32023|32098.3|32078.3|32029.2|32009.2|715
1590477000000|2020-05-26 07:10:00|32042.9|32022.9|32008.2|31988.2|32044.2|32024.2|32003.3|31983.3|710
1590477300000|2020-05-26 07:15:00|32007.4|31987.4|32015.5|31995.5|32029.8|32009.8|32006|31986|793
1590477600000|2020-05-26 07:20:00|32015.3|31995.3|31990|31970|32016.3|31996.3|31984.9|31964.9|699
1590477900000|2020-05-26 07:25:00|31989.8|31969.8|32003.2|31983.2|32004.2|31984.2|31984.7|31964.7|600
1590478200000|2020-05-26 07:30:00|32003.1|31983.1|31994.3|31974.3|32023.8|32003.8|31988.3|31968.3|657
1590478500000|2020-05-26 07:35:00|31994.4|31974.4|31983.3|31963.3|31997.2|31977.2|31980.1|31960.1|563
1590478800000|2020-05-26 07:40:00|31984.2|31964.2|31999.6|31979.6|32000|31980|31979.3|31959.3|627
1590479100000|2020-05-26 07:45:00|31999.4|31979.4|31983.4|31963.4|32003.7|31983.7|31980.7|31960.7|601
1590479400000|2020-05-26 07:50:00|31983.6|31963.6|31995.9|31975.9|31998.9|31978.9|31977.9|31957.9|548
1590479700000|2020-05-26 07:55:00|31996|31976|31995.5|31975.5|32002.8|31982.8|31990.3|31970.3|566
1590480000000|2020-05-26 08:00:00|31995.4|31975.4|31996.2|31976.2|32001.1|31981.1|31992.1|31972.1|569
1590480300000|2020-05-26 08:05:00|31995.9|31975.9|31981.7|31961.7|31996.3|31976.3|31976.7|31956.7|612
1590480600000|2020-05-26 08:10:00|31983.9|31963.9|31962.7|31942.7|31989|31969|31959.2|31939.2|637
1590480900000|2020-05-26 08:15:00|31962.4|31942.4|31967.8|31947.8|31976|31956|31950.3|31930.3|674
1590481200000|2020-05-26 08:20:00|31967.6|31947.6|31970.5|31950.5|31979.7|31959.7|31960.2|31940.2|667
1590481500000|2020-05-26 08:25:00|31970.8|31950.8|31979.1|31959.1|31980.8|31960.8|31964.9|31944.9|519
1590481800000|2020-05-26 08:30:00|31979|31959|31959.6|31939.6|31979|31959|31958.6|31938.6|546
1590482100000|2020-05-26 08:35:00|31960.4|31940.4|31962|31942|31967.2|31947.2|31957|31937|577
1590482400000|2020-05-26 08:40:00|31961.9|31941.9|31951|31931|31966.6|31946.6|31947.6|31927.6|562
1590482700000|2020-05-26 08:45:00|31950.9|31930.9|31947.8|31927.8|31958.7|31938.7|31940.6|31920.6|707
1590483000000|2020-05-26 08:50:00|31948.8|31928.8|31931.3|31911.3|31951.4|31931.4|31916.3|31896.3|746
1590483300000|2020-05-26 08:55:00|31931.5|31911.5|31921.5|31901.5|31933.7|31913.7|31912|31892|705
1590483600000|2020-05-26 09:00:00|31920.9|31900.9|31898|31878|31920.9|31900.9|31884.1|31864.1|747
1590483900000|2020-05-26 09:05:00|31898.1|31878.1|31893.2|31873.2|31902.2|31882.2|31889.4|31869.4|609
1590484200000|2020-05-26 09:10:00|31893.4|31873.4|31883.2|31863.2|31893.4|31873.4|31870.7|31850.7|740
1590484500000|2020-05-26 09:15:00|31881.9|31861.9|31868|31848|31882.8|31862.8|31867.2|31847.2|625
1590484800000|2020-05-26 09:20:00|31867.9|31847.9|31888.1|31868.1|31888.1|31868.1|31865.5|31845.5|703
1590485100000|2020-05-26 09:25:00|31887.5|31867.5|31905.2|31885.2|31907.7|31887.7|31883.4|31863.4|626
1590485400000|2020-05-26 09:30:00|31905.4|31885.4|31897.2|31877.2|31909.3|31889.3|31894.9|31874.9|506
1590485700000|2020-05-26 09:35:00|31896.9|31876.9|31893.8|31873.8|31898.8|31878.8|31888.5|31868.5|521
1590486000000|2020-05-26 09:40:00|31893.9|31873.9|31901.3|31881.3|31902.2|31882.2|31889.8|31869.8|501
1590486300000|2020-05-26 09:45:00|31901.8|31881.8|31895.8|31875.8|31905.6|31885.6|31889.1|31869.1|495
1590486600000|2020-05-26 09:50:00|31892|31872|31893.3|31873.3|31900.2|31880.2|31888.6|31868.6|588
1590486900000|2020-05-26 09:55:00|31893.4|31873.4|31892.5|31872.5|31906.5|31886.5|31887.2|31867.2|525
1590487200000|2020-05-26 10:00:00|31891.8|31871.8|31901|31881|31904|31884|31885.7|31865.7|517
1590487500000|2020-05-26 10:05:00|31901.6|31881.6|31911.8|31891.8|31918.3|31898.3|31897|31877|562
1590487800000|2020-05-26 10:10:00|31911.9|31891.9|31911.2|31891.2|31922.9|31902.9|31907.7|31887.7|497
1590488100000|2020-05-26 10:15:00|31911.1|31891.1|31912|31892|31913.7|31893.7|31904.3|31884.3|562
1590488400000|2020-05-26 10:20:00|31912.3|31892.3|31912.3|31892.3|31923.4|31903.4|31907.9|31887.9|564
1590488700000|2020-05-26 10:25:00|31912.5|31892.5|31917.2|31897.2|31919.3|31899.3|31911.3|31891.3|566
1590489000000|2020-05-26 10:30:00|31916.6|31896.6|31912.7|31892.7|31928.9|31908.9|31912.3|31892.3|553
1590489300000|2020-05-26 10:35:00|31911.8|31891.8|31924|31904|31928.2|31908.2|31911.8|31891.8|589
1590489600000|2020-05-26 10:40:00|31923.8|31903.8|31925|31905|31928.6|31908.6|31918|31898|544
1590489900000|2020-05-26 10:45:00|31925.1|31905.1|31931.6|31911.6|31933.7|31913.7|31913.8|31893.8|651
1590490200000|2020-05-26 10:50:00|31931.4|31911.4|31940.1|31920.1|31941.1|31921.1|31929.8|31909.8|482
1590490500000|2020-05-26 10:55:00|31939.9|31919.9|31935|31915|31943.2|31923.2|31926.9|31906.9|546
1590490800000|2020-05-26 11:00:00|31935.3|31915.3|31930.9|31910.9|31945.5|31925.5|31926.7|31906.7|687
1590491100000|2020-05-26 11:05:00|31931|31911|31926.1|31906.1|31934.1|31914.1|31925.5|31905.5|566
1590491400000|2020-05-26 11:10:00|31927.4|31907.4|31927.4|31907.4|31929.9|31909.9|31920|31900|633
1590491700000|2020-05-26 11:15:00|31927.3|31907.3|31932.6|31912.6|31933.9|31913.9|31924.9|31904.9|574
1590492000000|2020-05-26 11:20:00|31932.7|31912.7|31935.8|31915.8|31937.2|31917.2|31930.1|31910.1|466
1590492300000|2020-05-26 11:25:00|31936.5|31916.5|31936.6|31916.6|31943.1|31923.1|31934.6|31914.6|557
1590492600000|2020-05-26 11:30:00|31936.3|31916.3|31938.7|31918.7|31943.5|31923.5|31934.5|31914.5|602
1590492900000|2020-05-26 11:35:00|31938.6|31918.6|31922.4|31902.4|31938.7|31918.7|31921.3|31901.3|666
1590493200000|2020-05-26 11:40:00|31921.9|31901.9|31918.9|31898.9|31923.7|31903.7|31914.5|31894.5|701
1590493500000|2020-05-26 11:45:00|31918.4|31898.4|31906.1|31886.1|31927.1|31907.1|31904.5|31884.5|710
1590493800000|2020-05-26 11:50:00|31906.3|31886.3|31876.1|31856.1|31907.9|31887.9|31863.6|31843.6|764
1590494100000|2020-05-26 11:55:00|31877|31857|31876.4|31805.3|31878|31858|31850.8|31802.3|828
1590494400000|2020-05-26 12:00:00|31879.2|31801.5|31837.6|31817.6|31883.2|31857.1|31825.7|31801.2|795
1590494700000|2020-05-26 12:05:00|31838.3|31818.3|31862.7|31842.7|31864.8|31844.8|31837.8|31817.8|735
1590495000000|2020-05-26 12:10:00|31864|31844|31864.2|31844.2|31866.2|31846.2|31859.3|31839.3|571
1590495300000|2020-05-26 12:15:00|31863.4|31843.4|31877|31857|31881|31861|31862|31842|561
1590495600000|2020-05-26 12:20:00|31877.1|31857.1|31864.7|31844.7|31880|31860|31860.3|31840.3|664
1590495900000|2020-05-26 12:25:00|31863.5|31843.5|31879.1|31859.1|31879.9|31859.9|31862.4|31842.4|646
1590496200000|2020-05-26 12:30:00|31879.2|31859.2|31883.2|31863.2|31888|31868|31876.2|31856.2|684
1590496500000|2020-05-26 12:35:00|31882.4|31862.4|31874.5|31854.5|31887.3|31867.3|31873.2|31853.2|577
1590496800000|2020-05-26 12:40:00|31873.7|31853.7|31864|31844|31879.9|31859.9|31863.3|31843.3|538
1590497100000|2020-05-26 12:45:00|31863.7|31843.7|31866.7|31846.7|31869.2|31849.2|31852.6|31832.6|510
1590497400000|2020-05-26 12:50:00|31866.6|31846.6|31840.6|31820.6|31868.4|31848.4|31840.4|31820.4|494
1590497700000|2020-05-26 12:55:00|31840.4|31820.4|31829.6|31809.6|31843.1|31823.1|31818.5|31798.5|625
1590498000000|2020-05-26 13:00:00|31829.4|31809.4|31818.7|31798.7|31834.2|31814.2|31803.6|31783.6|647
1590498300000|2020-05-26 13:05:00|31817|31797|31849.3|31829.3|31862.7|31842.7|31807.7|31787.7|749
1590498600000|2020-05-26 13:10:00|31849.2|31829.2|31865.4|31845.4|31865.4|31845.4|31845|31825|614
1590498900000|2020-05-26 13:15:00|31864.2|31844.2|31866.4|31846.4|31894.2|31874.2|31862|31842|792
1590499200000|2020-05-26 13:20:00|31866.3|31846.3|31853.1|31833.1|31875.3|31855.3|31845.2|31825.2|786
1590499500000|2020-05-26 13:25:00|31853.5|31833.5|31850.3|31830.3|31855.7|31835.7|31844.5|31824.5|635
1590499800000|2020-05-26 13:30:00|31849.9|31829.9|31830.4|31810.4|31853.7|31833.7|31827.2|31807.2|783
1590500100000|2020-05-26 13:35:00|31830.7|31810.7|31851.1|31831.1|31856.7|31836.7|31821.5|31801.5|831
1590500400000|2020-05-26 13:40:00|31851.2|31831.2|31831.8|31811.8|31851.4|31831.4|31826|31806|704
1590500700000|2020-05-26 13:45:00|31831.6|31811.6|31829.8|31809.8|31840.3|31820.3|31806.7|31786.7|809
1590501000000|2020-05-26 13:50:00|31829.5|31809.5|31830.6|31810.6|31834.5|31814.5|31822.6|31802.6|720
1590501300000|2020-05-26 13:55:00|31830.1|31810.1|31809.8|31789.8|31832.5|31812.5|31804.1|31784.1|739
1590501600000|2020-05-26 14:00:00|31809.6|31789.6|31802.1|31782.1|31810.9|31790.9|31797.2|31777.2|760
1590501900000|2020-05-26 14:05:00|31802.6|31782.6|31811.7|31791.7|31815.4|31795.4|31785|31765|889
1590502200000|2020-05-26 14:10:00|31812.3|31792.3|31817.2|31797.2|31821.9|31801.9|31809.6|31789.6|791
1590502500000|2020-05-26 14:15:00|31817.6|31797.6|31792.5|31772.5|31818.8|31798.8|31782.3|31762.3|792
1590502800000|2020-05-26 14:20:00|31792.7|31772.7|31806.5|31786.5|31807.2|31787.2|31785.2|31765.2|653
1590503100000|2020-05-26 14:25:00|31807.1|31787.1|31811.5|31791.5|31813|31793|31801.9|31781.9|641
1590503400000|2020-05-26 14:30:00|31811.8|31791.8|31798.5|31778.5|31812.9|31792.9|31797.3|31777.3|709
1590503700000|2020-05-26 14:35:00|31797.9|31777.9|31801.1|31781.1|31809.6|31789.6|31794.6|31774.6|738
1590504000000|2020-05-26 14:40:00|31801|31781|31802.8|31782.8|31807.7|31787.7|31798.1|31778.1|713
1590504300000|2020-05-26 14:45:00|31803.6|31783.6|31800.1|31780.1|31806.5|31786.5|31771|31751|848
1590504600000|2020-05-26 14:50:00|31800|31780|31774|31754|31802.5|31782.5|31770.3|31750.3|812
1590504900000|2020-05-26 14:55:00|31775|31755|31764.8|31744.8|31787.3|31767.3|31759.8|31739.8|826
1590505200000|2020-05-26 15:00:00|31764.5|31744.5|31770.5|31750.5|31775.9|31755.9|31763.4|31743.4|768
1590505500000|2020-05-26 15:05:00|31770.6|31750.6|31752.5|31732.5|31774.1|31754.1|31749.5|31729.5|630
1590505800000|2020-05-26 15:10:00|31752.3|31732.3|31743.6|31723.6|31756.8|31736.8|31739.7|31719.7|676
1590506100000|2020-05-26 15:15:00|31743.7|31723.7|31749.1|31729.1|31750.8|31730.8|31741.3|31721.3|650
1590506400000|2020-05-26 15:20:00|31749.2|31729.2|31767.5|31747.5|31771.6|31751.6|31745.4|31725.4|618
1590506700000|2020-05-26 15:25:00|31766.8|31746.8|31785.4|31765.4|31795.6|31775.6|31759.8|31739.8|797
1590507000000|2020-05-26 15:30:00|31786.8|31766.8|31806.8|31786.8|31814.4|31794.4|31785.3|31765.3|701
1590507300000|2020-05-26 15:35:00|31805.9|31785.9|31786.9|31766.9|31808.2|31788.2|31784.1|31764.1|619
1590507600000|2020-05-26 15:40:00|31786.5|31766.5|31783.3|31763.3|31793.7|31773.7|31783|31763|597
1590507900000|2020-05-26 15:45:00|31782.6|31762.6|31791.9|31771.9|31794.9|31774.9|31779.8|31759.8|615
1590508200000|2020-05-26 15:50:00|31791.6|31771.6|31786.6|31766.6|31799.6|31779.6|31785.9|31765.9|537
1590508500000|2020-05-26 15:55:00|31786.2|31766.2|31810.3|31790.3|31813.3|31793.3|31784.8|31764.8|684
1590508800000|2020-05-26 16:00:00|31812|31792|31810.6|31790.6|31815.3|31795.3|31808.3|31788.3|566
1590509100000|2020-05-26 16:05:00|31811|31791|31810.4|31790.4|31816.3|31796.3|31808|31788|519
1590509400000|2020-05-26 16:10:00|31811.5|31791.5|31801.9|31781.9|31811.7|31791.7|31801.9|31781.9|523
1590509700000|2020-05-26 16:15:00|31801.8|31781.8|31800.7|31780.7|31806.7|31786.7|31797.3|31777.3|430
1590510000000|2020-05-26 16:20:00|31800.6|31780.6|31797.6|31777.6|31803.4|31783.4|31793.5|31773.5|454
1590510300000|2020-05-26 16:25:00|31797.5|31777.5|31807.3|31787.3|31808.5|31788.5|31797.3|31777.3|479
1590510600000|2020-05-26 16:30:00|31807.5|31787.5|31794.8|31774.8|31807.7|31787.7|31794.4|31774.4|483
1590510900000|2020-05-26 16:35:00|31795.3|31775.3|31789|31769|31803.5|31783.5|31788.7|31768.7|514
1590511200000|2020-05-26 16:40:00|31788.8|31768.8|31791.8|31771.8|31792.9|31772.9|31784.7|31764.7|385
1590511500000|2020-05-26 16:45:00|31791.9|31771.9|31792.6|31772.6|31798|31778|31787.2|31767.2|452
1590511800000|2020-05-26 16:50:00|31792.7|31772.7|31791.3|31771.3|31794.4|31774.4|31785.3|31765.3|441
1590512100000|2020-05-26 16:55:00|31791.4|31771.4|31783.8|31763.8|31793.8|31773.8|31783.3|31763.3|552
1590512400000|2020-05-26 17:00:00|31783.7|31763.7|31799.8|31779.8|31800.6|31780.6|31781.9|31761.9|520
1590512700000|2020-05-26 17:05:00|31799.5|31779.5|31796.2|31776.2|31801.1|31781.1|31792.3|31772.3|465
1590513000000|2020-05-26 17:10:00|31796.7|31776.7|31791.4|31771.4|31799.7|31779.7|31791|31771|482
1590513300000|2020-05-26 17:15:00|31791.3|31771.3|31778.7|31758.7|31794.7|31774.7|31774.8|31754.8|500
1590513600000|2020-05-26 17:20:00|31779|31759|31759.5|31739.5|31779.4|31759.4|31757.7|31737.7|471
1590513900000|2020-05-26 17:25:00|31759.4|31739.4|31759.3|31739.3|31760.1|31740.1|31745.4|31725.4|606
1590514200000|2020-05-26 17:30:00|31758.9|31738.9|31761.6|31741.6|31770.6|31750.6|31756.8|31736.8|447
1590514500000|2020-05-26 17:35:00|31761.9|31741.9|31761.3|31741.3|31768.4|31748.4|31758.1|31738.1|382
1590514800000|2020-05-26 17:40:00|31761.7|31741.7|31755.9|31735.9|31763.4|31743.4|31752.6|31732.6|443
1590515100000|2020-05-26 17:45:00|31756|31736|31765|31745|31767.7|31747.7|31755.3|31735.3|455
1590515400000|2020-05-26 17:50:00|31765.6|31745.6|31767.5|31747.5|31770.4|31750.4|31764.1|31744.1|369
1590515700000|2020-05-26 17:55:00|31766.8|31746.8|31740.5|31720.5|31769.1|31749.1|31738.6|31718.6|508
1590516000000|2020-05-26 18:00:00|31738.1|31718.1|31718.1|31698.1|31739.5|31719.5|31691.9|31671.9|510
1590516300000|2020-05-26 18:05:00|31719.1|31699.1|31714.1|31694.1|31719.8|31699.8|31711|31691|442
1590516600000|2020-05-26 18:10:00|31713.6|31693.6|31707.3|31687.3|31715.5|31695.5|31705|31685|393
1590516900000|2020-05-26 18:15:00|31707.6|31687.6|31709.8|31689.8|31713.4|31693.4|31706.4|31686.4|415
1590517200000|2020-05-26 18:20:00|31709.7|31689.7|31708.8|31688.8|31714.2|31694.2|31705.4|31685.4|399
1590517500000|2020-05-26 18:25:00|31709.1|31689.1|31699.9|31679.9|31710.7|31690.7|31696.6|31676.6|411
1590517800000|2020-05-26 18:30:00|31700.5|31680.5|31694.4|31674.4|31701.1|31681.1|31685.8|31665.8|548
1590518100000|2020-05-26 18:35:00|31695.4|31675.4|31691.6|31671.6|31697.7|31677.7|31688.2|31668.2|437
1590518400000|2020-05-26 18:40:00|31693.1|31673.1|31689.6|31669.6|31698.1|31678.1|31687.8|31667.8|387
1590518700000|2020-05-26 18:45:00|31690.7|31670.7|31687.7|31667.7|31691.1|31671.1|31685.2|31665.2|485
1590519000000|2020-05-26 18:50:00|31687.8|31667.8|31678|31658|31694.4|31674.4|31674.6|31654.6|480
1590519300000|2020-05-26 18:55:00|31678.1|31658.1|31668.9|31648.9|31680.5|31660.5|31666.3|31646.3|504
1590519600000|2020-05-26 19:00:00|31666.9|31646.9|31667.6|31647.6|31670.4|31650.4|31660.9|31640.9|521
1590519900000|2020-05-26 19:05:00|31667.1|31647.1|31669.4|31649.4|31670.2|31650.2|31659.7|31639.7|389
1590520200000|2020-05-26 19:10:00|31669.5|31649.5|31674.3|31654.3|31676.8|31656.8|31665.9|31645.9|368
1590520500000|2020-05-26 19:15:00|31674.7|31654.7|31672.7|31652.7|31678.1|31658.1|31668.1|31648.1|431
1590520800000|2020-05-26 19:20:00|31672.9|31652.9|31673.8|31653.8|31680.3|31660.3|31670.1|31650.1|484
1590521100000|2020-05-26 19:25:00|31675.4|31655.4|31648|31628|31675.6|31655.6|31638.9|31604.3|475
1590521400000|2020-05-26 19:30:00|31647.2|31627.2|31668.3|31648.3|31670.6|31650.6|31645.3|31610.5|452
1590521700000|2020-05-26 19:35:00|31668.8|31648.8|31715.3|31665.3|31736.1|31684.7|31658.5|31638.5|835
1590522000000|2020-05-26 19:40:00|31714.8|31664.8|31732.5|31682.2|31745.3|31709.1|31694.9|31657.9|934
1590522300000|2020-05-26 19:45:00|31733.1|31682.9|31750.4|31699.7|31752.9|31701.9|31730|31680|644
1590522600000|2020-05-26 19:50:00|31750.9|31700.9|31747.8|31692.8|31752.8|31701.6|31735.5|31678|680
1590522900000|2020-05-26 19:55:00|31746.2|31694.2|31752.4|31702.4|31761.3|31720.1|31735.2|31688|792
1590523200000|2020-05-26 20:00:00|31752.5|31702.5|31710.6|31690.6|31753.3|31714.2|31709.3|31686.6|742
1590523500000|2020-05-26 20:05:00|31710.8|31690.8|31705.2|31685.2|31715.3|31695.3|31699.2|31679.2|422
1590523800000|2020-05-26 20:10:00|31705.5|31685.5|31703.6|31683.6|31711.7|31691.7|31701.7|31681.7|416
1590524100000|2020-05-26 20:15:00|31699.6|31679.6|31693.2|31673.2|31703.9|31683.9|31689.1|31669.1|355
1590524400000|2020-05-26 20:20:00|31693.1|31673.1|31696.5|31676.5|31700|31680|31690.9|31670.9|245
1590524700000|2020-05-26 20:25:00|31697.4|31677.4|31704.4|31684.4|31705.4|31685.4|31694.6|31674.6|371
1590525000000|2020-05-26 20:30:00|31699.2|31679.2|31702.7|31682.7|31723.8|31689.4|31699.2|31666|278
1590525300000|2020-05-26 20:35:00|31701.2|31681.2|31705.6|31685.6|31721|31685.6|31694.6|31654.8|283
1590525600000|2020-05-26 20:40:00|31705.5|31685.5|31696.6|31676.6|31705.5|31685.5|31694.8|31674.8|252
1590525900000|2020-05-26 20:45:00|31698.2|31678.2|31700|31680|31712.2|31685.5|31695.9|31662.1|279
1590526200000|2020-05-26 20:50:00|31699.9|31679.9|31701.5|31681.5|31718.7|31686.8|31695.5|31668.6|295
1590526500000|2020-05-26 20:55:00|31700.3|31680.3|31716.3|31647.3|31731.7|31684.7|31695.3|31637.5|402
1590526800000|2020-05-26 21:00:00|31700.3|31630.4|31700.5|31623.9|31706.4|31634|31692.6|31621.8|73
1590527100000|2020-05-26 21:05:00|31700.9|31624.3|31724.9|31609.5|31732.7|31636.2|31686|31609.2|192
1590527400000|2020-05-26 21:10:00|31725|31609.4|31738.4|31618.4|31738.5|31629.6|31702.5|31609.4|280
1590527700000|2020-05-26 21:15:00|31725.3|31627.5|31730.7|31610.7|31735.5|31631.1|31697.4|31600.6|276
1590528000000|2020-05-26 21:20:00|31731.4|31611.4|31712.2|31621.3|31736.1|31629.1|31703.8|31605.9|278
1590528300000|2020-05-26 21:25:00|31711.5|31622.9|31709.5|31619.1|31731.5|31627.2|31696.5|31602.3|238
1590528600000|2020-05-26 21:30:00|31705.8|31617.9|31710.7|31612.6|31730.3|31621.2|31689.1|31603.6|250
1590528900000|2020-05-26 21:35:00|31710.3|31612|31714.5|31618.7|31750.1|31633.2|31699.5|31597.7|287
1590529200000|2020-05-26 21:40:00|31714.2|31618.5|31718.2|31621.2|31751.3|31631.3|31710.8|31611.5|345
1590529500000|2020-05-26 21:45:00|31719.4|31606.2|31741.5|31621.5|31750.2|31638.2|31719.4|31604.8|327
1590529800000|2020-05-26 21:50:00|31728.9|31608.9|31738.6|31633.4|31753|31636.8|31728.9|31608.9|381
1590530100000|2020-05-26 21:55:00|31733.8|31637.6|31730.8|31640.6|31756.3|31641.8|31727|31614.7|409
1590530400000|2020-05-26 22:00:00|31728.5|31630.5|31717.4|31622.3|31738.1|31632.5|31711.7|31608|635
1590530700000|2020-05-26 22:05:00|31720.7|31621.4|31713.3|31623|31740.2|31634.5|31705.6|31604.7|463
1590531000000|2020-05-26 22:10:00|31720.7|31623.2|31713.6|31631.7|31739.7|31634.3|31696.1|31605.5|279
1590531300000|2020-05-26 22:15:00|31714.5|31630.5|31718.4|31629.3|31737.1|31634.1|31706.5|31607.9|356
1590531600000|2020-05-26 22:20:00|31718|31633.1|31710|31624.9|31731.9|31633.1|31703.2|31603.5|316
1590531900000|2020-05-26 22:25:00|31712.6|31625.2|31709.5|31621.3|31733|31634.2|31697.2|31602.1|287
1590532200000|2020-05-26 22:30:00|31710.4|31621.2|31768.6|31648.6|31770.3|31650.3|31692|31605.8|331
1590532500000|2020-05-26 22:35:00|31769.6|31649.6|31758.2|31638.2|31775.6|31655.6|31751.6|31633.5|275
1590532800000|2020-05-26 22:40:00|31768.4|31648.4|31756.1|31641.1|31775.5|31655.5|31745.8|31635.1|224
1590533100000|2020-05-26 22:45:00|31745.5|31646.1|31772.5|31652.5|31776.3|31656.3|31745.4|31636|262
1590533400000|2020-05-26 22:50:00|31760.3|31649.9|31761.6|31646.6|31782.1|31662.1|31745.9|31643|318
1590533700000|2020-05-26 22:55:00|31766.3|31646.3|31771.7|31651.7|31781.2|31661.2|31753|31643.6|249
1590534000000|2020-05-26 23:00:00|31777.5|31657.5|31749.3|31651.5|31777.5|31657.5|31738.1|31638.1|362
1590534300000|2020-05-26 23:05:00|31765.8|31645.8|31762.7|31644.7|31768.1|31656.8|31734.3|31636.2|301
1590534600000|2020-05-26 23:10:00|31760.8|31645.4|31761.7|31645.8|31768.9|31656.6|31733.8|31642.1|316
1590534900000|2020-05-26 23:15:00|31763.4|31648.5|31752.3|31654.2|31776.1|31657.6|31741.2|31641.8|305
1590535200000|2020-05-26 23:20:00|31754.4|31654.4|31765.7|31647.6|31778.4|31660.3|31746.5|31643.1|301
1590535500000|2020-05-26 23:25:00|31769.7|31649.7|31766.6|31646.7|31774.8|31657.4|31746.3|31642.8|254
1590535800000|2020-05-26 23:30:00|31766.9|31646.6|31754.1|31645.5|31769.3|31655.6|31738.8|31640|329
1590536100000|2020-05-26 23:35:00|31759.4|31642.4|31745.9|31653.1|31774.7|31660.1|31735.4|31635.7|455
1590536400000|2020-05-26 23:40:00|31750.2|31653.7|31758.9|31659|31781.8|31661.8|31740.4|31648.5|366
1590536700000|2020-05-26 23:45:00|31773|31653|31769.9|31649.9|31778.7|31659|31754.1|31645.4|302
1590537000000|2020-05-26 23:50:00|31770.3|31650.3|31755.9|31659|31780.2|31660.2|31750.9|31643.8|302
1590537300000|2020-05-26 23:55:00|31761|31662.2|31770.8|31650.8|31786|31666|31744.4|31645.1|337
1590537600000|2020-05-27 00:00:00|31783.9|31663.9|31765.3|31658|31784.5|31664.5|31758.9|31647.8|537
1590537900000|2020-05-27 00:05:00|31767.3|31658.7|31771.3|31661.7|31774|31663.6|31759.6|31654.3|491
1590538200000|2020-05-27 00:10:00|31772.4|31661.2|31772.3|31663.7|31778.3|31667.3|31758.8|31655.1|565
1590538500000|2020-05-27 00:15:00|31771.6|31663.6|31769.3|31663.8|31777.3|31670.5|31761.2|31662|469
1590538800000|2020-05-27 00:20:00|31772.3|31664.8|31769.5|31662.7|31777|31668.9|31755.4|31659.5|368
1590539100000|2020-05-27 00:25:00|31768.5|31662.3|31771|31666.9|31782.1|31673.8|31761.7|31662.2|393
1590539400000|2020-05-27 00:30:00|31772.2|31666.1|31775.1|31671.4|31783.8|31676.8|31764.3|31663.4|462
1590539700000|2020-05-27 00:35:00|31773.5|31671|31772.1|31670.5|31783.5|31675.7|31770.7|31662|442
1590540000000|2020-05-27 00:40:00|31774.9|31671.9|31781.5|31678.1|31783.3|31679.5|31771.2|31666.9|478
1590540300000|2020-05-27 00:45:00|31780.6|31677.5|31768.2|31670.1|31787.6|31680.7|31764.6|31668.6|451
1590540600000|2020-05-27 00:50:00|31768.5|31668.2|31781.2|31683|31783|31684|31760.3|31668.2|506
1590540900000|2020-05-27 00:55:00|31779.7|31682.5|31777.7|31675.9|31782|31682.8|31766.6|31669.9|514
1590541200000|2020-05-27 01:00:00|31778|31675.4|31770.4|31669.8|31781.4|31680.1|31766.5|31669|559
1590541500000|2020-05-27 01:05:00|31765.2|31671.5|31775.1|31668.8|31778.9|31673.5|31764.7|31667.2|475
1590541800000|2020-05-27 01:10:00|31773.9|31669.2|31771.3|31670.6|31776.2|31676.8|31762.9|31665.3|473
1590542100000|2020-05-27 01:15:00|31768.7|31673.9|31769.3|31668.4|31773.2|31674.4|31759.8|31662.9|479
1590542400000|2020-05-27 01:20:00|31766.4|31668.3|31760.9|31680.2|31777.2|31691|31752.1|31663.7|619
1590542700000|2020-05-27 01:25:00|31761|31680.3|31769.8|31691.8|31769.8|31697.2|31749.8|31679.1|538
1590543000000|2020-05-27 01:30:00|31768.6|31687|31770.2|31694.1|31777.4|31703.6|31756.3|31683.1|557
1590543300000|2020-05-27 01:35:00|31769.5|31696.1|31758|31685.6|31772.5|31702.8|31747.3|31682|497
1590543600000|2020-05-27 01:40:00|31758.6|31685.8|31752.4|31679.2|31761.3|31690.7|31741.2|31673.1|503
1590543900000|2020-05-27 01:45:00|31751.9|31680.1|31751|31680.2|31755.6|31686.1|31737.6|31668.9|514
1590544200000|2020-05-27 01:50:00|31753|31678.7|31761.8|31692.5|31769.1|31698.4|31734|31671.9|536
1590544500000|2020-05-27 01:55:00|31764.4|31690.3|31775.6|31705.9|31780.9|31709.5|31756.9|31685.7|599
1590544800000|2020-05-27 02:00:00|31775.3|31705.8|31785|31717.4|31792.4|31720.6|31769.3|31702.1|571
1590545100000|2020-05-27 02:05:00|31786.5|31717.9|31785|31719.7|31795|31724.6|31775.4|31712.9|532
1590545400000|2020-05-27 02:10:00|31785.6|31716.4|31791.7|31719.7|31802.1|31730.7|31775.9|31715.1|574
1590545700000|2020-05-27 02:15:00|31793.6|31723.5|31799.4|31730.1|31803.5|31735|31783|31717.7|562
1590546000000|2020-05-27 02:20:00|31801.7|31728.7|31800.5|31733.6|31807.4|31739.3|31783.9|31721.4|628
1590546300000|2020-05-27 02:25:00|31801.8|31732.2|31803.3|31735.6|31812|31741.5|31794.5|31727.9|652
1590546600000|2020-05-27 02:30:00|31802.2|31735.2|31806.6|31737.4|31813|31745.5|31789.3|31727.3|627
1590546900000|2020-05-27 02:35:00|31807.5|31737.3|31814.9|31744.6|31822.3|31754.4|31800.3|31733.6|590
1590547200000|2020-05-27 02:40:00|31815.1|31744.7|31819.5|31748.5|31822.7|31752.3|31800|31739.6|524
1590547500000|2020-05-27 02:45:00|31818.9|31749.9|31813.5|31739.3|31820.3|31752.4|31796.2|31733.9|572
1590547800000|2020-05-27 02:50:00|31813.7|31739.4|31802.7|31742.8|31817.2|31751|31793.8|31733.1|589
1590548100000|2020-05-27 02:55:00|31802.3|31742.9|31798.9|31738.2|31806.6|31746.3|31789.3|31722.1|570
1590548400000|2020-05-27 03:00:00|31797.5|31738.9|31786.5|31729.6|31803|31743.1|31780.3|31726.8|576
1590548700000|2020-05-27 03:05:00|31787.2|31729.1|31789.6|31734.4|31795.3|31736.4|31776.4|31723.3|464
1590549000000|2020-05-27 03:10:00|31784.2|31733.7|31780.8|31730.8|31790.9|31734.7|31779.5|31727.8|361
1590549300000|2020-05-27 03:15:00|31779.9|31729.9|31781.2|31723.7|31790.4|31732.1|31777.5|31715.2|403
1590549600000|2020-05-27 03:20:00|31781.6|31721.1|31789.9|31724.1|31790.6|31734|31779.3|31720.1|446
1590549900000|2020-05-27 03:25:00|31787.4|31727.5|31779.6|31729.6|31790.7|31732.6|31778.5|31714.2|420
1590550200000|2020-05-27 03:30:00|31780.4|31730.4|31783.2|31730.8|31791.5|31734.8|31779.3|31720.5|428
1590550500000|2020-05-27 03:35:00|31784|31730.2|31782.2|31716.3|31792.4|31732.5|31771.9|31712.2|599
1590550800000|2020-05-27 03:40:00|31775.8|31720.1|31784.3|31716.2|31791.4|31723.4|31775.5|31712.5|440
1590551100000|2020-05-27 03:45:00|31783.8|31716.6|31780.7|31718.7|31790.5|31724.5|31773.1|31704.4|540
1590551400000|2020-05-27 03:50:00|31781.4|31718.6|31774.7|31716.1|31786.7|31720.2|31771.2|31702|562
1590551700000|2020-05-27 03:55:00|31775.2|31715.6|31773.6|31714.6|31780.6|31720.5|31770.8|31710.2|526
1590552000000|2020-05-27 04:00:00|31774.6|31714.5|31792.6|31730.9|31793.5|31734.8|31769.8|31712.2|601
1590552300000|2020-05-27 04:05:00|31791.7|31730.2|31790.7|31730|31801.1|31739|31785|31725.8|581
1590552600000|2020-05-27 04:10:00|31783.9|31729.8|31790.1|31729|31793.5|31735.4|31779.6|31727.3|432
1590552900000|2020-05-27 04:15:00|31785|31732.4|31784.1|31727.5|31793.7|31736.1|31778.3|31724.4|467
1590553200000|2020-05-27 04:20:00|31784.2|31727.6|31785.9|31724.6|31789.4|31730.9|31778.3|31721|535
1590553500000|2020-05-27 04:25:00|31785.7|31723.3|31784.5|31726.8|31790.2|31729.3|31777.1|31720.3|550
1590553800000|2020-05-27 04:30:00|31783.5|31724.1|31781.2|31724.8|31791.7|31731.7|31777.8|31720.9|454
1590554100000|2020-05-27 04:35:00|31781.8|31724.6|31782.4|31721.6|31786.8|31732.4|31773.6|31720.2|418
1590554400000|2020-05-27 04:40:00|31782.3|31725.1|31782.7|31725.8|31786.9|31728.9|31773.8|31720.9|351
1590554700000|2020-05-27 04:45:00|31782.2|31726|31797.3|31740.1|31801.3|31742.7|31779.2|31724.3|445
1590555000000|2020-05-27 04:50:00|31799|31740.8|31802.9|31745.7|31805.9|31749.1|31788.7|31733.9|544
1590555300000|2020-05-27 04:55:00|31804.3|31747|31800.8|31746.7|31809.2|31749.2|31797.7|31740.6|459
1590555600000|2020-05-27 05:00:00|31797.7|31747.7|31796.6|31745.8|31806.4|31754.5|31794.7|31741.6|482
1590555900000|2020-05-27 05:05:00|31796.7|31746.2|31789.2|31738.4|31796.7|31746.4|31787.8|31731.6|411
1590556200000|2020-05-27 05:10:00|31789.1|31738.6|31792.1|31742.1|31794|31743.8|31788.3|31736.3|415
1590556500000|2020-05-27 05:15:00|31793|31743|31790.3|31740.3|31795.3|31745.1|31776.7|31726.7|432
1590556800000|2020-05-27 05:20:00|31789.5|31739.5|31790.5|31740.5|31793.3|31743.3|31788.9|31738.9|310
1590557100000|2020-05-27 05:25:00|31790.4|31740.4|31755.9|31735.9|31795.5|31752.8|31753|31723|384
1590557400000|2020-05-27 05:30:00|31755.5|31735.5|31788.1|31738.1|31794.2|31751.2|31755.3|31728.8|510
1590557700000|2020-05-27 05:35:00|31786.5|31736.5|31789.8|31739.8|31794.9|31744.9|31784.6|31734.2|481
1590558000000|2020-05-27 05:40:00|31789.5|31739.5|31792.4|31738.2|31794.9|31744.9|31786.6|31731.2|417
1590558300000|2020-05-27 05:45:00|31793.2|31736.9|31793|31743|31797.8|31744.4|31789.9|31735.4|438
1590558600000|2020-05-27 05:50:00|31793.1|31743.1|31802.5|31752.5|31805.1|31770|31771.4|31735.8|476
1590558900000|2020-05-27 05:55:00|31802.2|31752.2|31781|31761|31808.6|31779.2|31776.4|31747.4|529
1590559200000|2020-05-27 06:00:00|31780.9|31760.9|31770.2|31750.2|31783|31763|31767.1|31747.1|479
1590559500000|2020-05-27 06:05:00|31768.4|31748.4|31761.4|31741.4|31774.7|31754.7|31760.1|31740.1|405
1590559800000|2020-05-27 06:10:00|31762.4|31742.4|31764.7|31744.7|31766.9|31746.9|31749.2|31729.2|593
1590560100000|2020-05-27 06:15:00|31764.5|31744.5|31776.3|31756.3|31788.4|31768.4|31763.1|31743.1|566
1590560400000|2020-05-27 06:20:00|31775.1|31755.1|31781|31761|31787.6|31767.6|31775.1|31755.1|420
1590560700000|2020-05-27 06:25:00|31781.1|31761.1|31808|31788|31809.2|31789.2|31781.1|31761.1|550
1590561000000|2020-05-27 06:30:00|31808.4|31788.4|31850.5|31830.5|31853.3|31833.3|31806.4|31786.4|683
1590561300000|2020-05-27 06:35:00|31850.7|31830.7|31847.3|31827.3|31858|31838|31846.5|31826.5|522
1590561600000|2020-05-27 06:40:00|31847.4|31827.4|31847.9|31827.9|31852.3|31832.3|31839.5|31819.5|481
1590561900000|2020-05-27 06:45:00|31848.7|31828.7|31862.3|31842.3|31870.1|31850.1|31848.7|31828.7|523
1590562200000|2020-05-27 06:50:00|31862|31842|31866.7|31846.7|31866.9|31846.9|31853|31833|417
1590562500000|2020-05-27 06:55:00|31866.6|31846.6|31869.7|31849.7|31882.6|31853.6|31854.4|31831.7|549
1590562800000|2020-05-27 07:00:00|31869.8|31849.8|31831.9|31811.9|31873.4|31853.4|31831.8|31811.8|681
1590563100000|2020-05-27 07:05:00|31832.2|31812.2|31846.7|31826.7|31853|31833|31831.9|31811.9|620
1590563400000|2020-05-27 07:10:00|31846.2|31826.2|31840.7|31820.7|31848.5|31828.5|31835.7|31815.7|527
1590563700000|2020-05-27 07:15:00|31840.6|31820.6|31859.8|31839.8|31860.5|31840.5|31840|31820|531
1590564000000|2020-05-27 07:20:00|31860.1|31840.1|31847.7|31827.7|31860.1|31840.1|31844.3|31824.3|591
1590564300000|2020-05-27 07:25:00|31848.1|31828.1|31867.2|31847.2|31875|31855|31845.2|31825.2|634
1590564600000|2020-05-27 07:30:00|31866.7|31846.7|31866.6|31846.6|31870.5|31850.5|31860|31840|652
1590564900000|2020-05-27 07:35:00|31866.5|31846.5|31849.5|31829.5|31874.7|31854.7|31846.8|31826.8|630
1590565200000|2020-05-27 07:40:00|31849.7|31829.7|31841.7|31821.7|31850.8|31830.8|31837|31817|596
1590565500000|2020-05-27 07:45:00|31841.8|31821.8|31838.5|31818.5|31847.1|31827.1|31836.5|31816.5|660
1590565800000|2020-05-27 07:50:00|31838.3|31818.3|31832.1|31812.1|31842.1|31822.1|31827.2|31807.2|624
1590566100000|2020-05-27 07:55:00|31831.8|31811.8|31842.6|31822.6|31860.2|31840.2|31831.8|31811.8|614
1590566400000|2020-05-27 08:00:00|31842.8|31822.8|31847.9|31827.9|31873.8|31853.8|31841.2|31821.2|794
1590566700000|2020-05-27 08:05:00|31847.6|31827.6|31830.6|31810.6|31850.5|31830.5|31827.1|31807.1|736
1590567000000|2020-05-27 08:10:00|31831.2|31811.2|31813.8|31793.8|31840.8|31820.8|31812.1|31792.1|631
1590567300000|2020-05-27 08:15:00|31816.3|31796.3|31806.6|31786.6|31828.1|31808.1|31803.2|31783.2|757
1590567600000|2020-05-27 08:20:00|31806.8|31786.8|31820.5|31800.5|31844.8|31824.8|31800.1|31780.1|687
1590567900000|2020-05-27 08:25:00|31820|31800|31841.8|31821.8|31848.8|31828.8|31818.4|31798.4|830
1590568200000|2020-05-27 08:30:00|31841.4|31821.4|31849.1|31829.1|31850.4|31830.4|31837.4|31817.4|635
1590568500000|2020-05-27 08:35:00|31848.8|31828.8|31846.6|31826.6|31859.9|31839.9|31837.4|31817.4|755
1590568800000|2020-05-27 08:40:00|31846.2|31826.2|31872|31852|31883.5|31863.5|31844.6|31824.6|651
1590569100000|2020-05-27 08:45:00|31871.9|31851.9|31867.1|31847.1|31872.5|31852.5|31862.3|31842.3|556
1590569400000|2020-05-27 08:50:00|31867|31847|31856.5|31836.5|31868.4|31848.4|31851.2|31831.2|610
1590569700000|2020-05-27 08:55:00|31856.6|31836.6|31888.9|31868.9|31895.6|31875.6|31856.6|31836.6|744
1590570000000|2020-05-27 09:00:00|31888.3|31868.3|31920.9|31900.9|31933.7|31913.7|31879|31859|804
1590570300000|2020-05-27 09:05:00|31919.9|31899.9|31923.3|31903.3|31932|31912|31906.5|31886.5|868
1590570600000|2020-05-27 09:10:00|31922.6|31902.6|31910.2|31890.2|31926.3|31906.3|31893.4|31873.4|758
1590570900000|2020-05-27 09:15:00|31909.7|31889.7|31901.9|31881.9|31911.4|31891.4|31894.7|31874.7|831
1590571200000|2020-05-27 09:20:00|31903.5|31883.5|31881.3|31861.3|31904.8|31884.8|31879.6|31859.6|744
1590571500000|2020-05-27 09:25:00|31882|31862|31812.9|31792.9|31884.5|31864.5|31786.7|31766.7|1020
1590571800000|2020-05-27 09:30:00|31813.3|31793.3|31797.9|31777.9|31813.8|31793.8|31792.1|31772.1|907
1590572100000|2020-05-27 09:35:00|31797.8|31777.8|31779.1|31759.1|31801.4|31781.4|31773.7|31753.7|896
1590572400000|2020-05-27 09:40:00|31778.7|31758.7|31749.9|31729.9|31781.1|31761.1|31740.7|31720.7|966
1590572700000|2020-05-27 09:45:00|31750.5|31730.5|31734.5|31714.5|31751.1|31731.1|31721.8|31701.8|887
1590573000000|2020-05-27 09:50:00|31734.2|31714.2|31739.3|31719.3|31771.7|31751.7|31729.1|31709.1|830
1590573300000|2020-05-27 09:55:00|31739.2|31719.2|31667|31647|31739.2|31719.2|31648|31628|950
1590573600000|2020-05-27 10:00:00|31667.7|31647.7|31650.9|31630.9|31667.7|31647.7|31639.8|31619.8|914
1590573900000|2020-05-27 10:05:00|31650|31630|31658.2|31638.2|31680.1|31660.1|31645|31625|838
1590574200000|2020-05-27 10:10:00|31657.4|31637.4|31672.9|31652.9|31690.6|31670.6|31657.4|31637.4|846
1590574500000|2020-05-27 10:15:00|31673.3|31653.3|31654.4|31634.4|31674.4|31654.4|31642.9|31622.9|829
1590574800000|2020-05-27 10:20:00|31653|31633|31628.9|31608.9|31656.9|31636.9|31604.7|31584.7|817
1590575100000|2020-05-27 10:25:00|31628.7|31608.7|31628.3|31608.3|31643.4|31623.4|31621|31601|828
1590575400000|2020-05-27 10:30:00|31627.2|31607.2|31614.5|31594.5|31638.5|31618.5|31613.4|31593.4|802
1590575700000|2020-05-27 10:35:00|31614.6|31594.6|31660.4|31640.4|31671.9|31651.9|31614|31594|827
1590576000000|2020-05-27 10:40:00|31660.7|31640.7|31645.7|31625.7|31660.7|31640.7|31641.9|31621.9|780
1590576300000|2020-05-27 10:45:00|31645.4|31625.4|31651|31631|31658.6|31638.6|31631.8|31611.8|752
1590576600000|2020-05-27 10:50:00|31650.8|31630.8|31636.6|31616.6|31659.2|31639.2|31632.2|31612.2|748
1590576900000|2020-05-27 10:55:00|31636.1|31616.1|31643.2|31623.2|31644.7|31624.7|31627.2|31607.2|700
1590577200000|2020-05-27 11:00:00|31642.3|31622.3|31617.4|31597.4|31644.8|31624.8|31617.4|31597.4|778
1590577500000|2020-05-27 11:05:00|31615.6|31595.6|31616.4|31596.4|31620.6|31600.6|31608.2|31588.2|934
1590577800000|2020-05-27 11:10:00|31616.6|31596.6|31615.5|31595.5|31620.2|31600.2|31609|31589|859
1590578100000|2020-05-27 11:15:00|31614.3|31594.3|31640.9|31620.9|31643.2|31623.2|31610.1|31590.1|791
1590578400000|2020-05-27 11:20:00|31639.7|31619.7|31626.8|31606.8|31642.8|31622.8|31619.5|31599.5|755
1590578700000|2020-05-27 11:25:00|31626.6|31606.6|31601.2|31581.2|31632.2|31612.2|31598.4|31578.4|796
1590579000000|2020-05-27 11:30:00|31602.5|31582.5|31570.6|31550.6|31603.7|31583.7|31570.2|31550.2|724
1590579300000|2020-05-27 11:35:00|31571.6|31551.6|31583.6|31563.6|31598.8|31578.8|31571.6|31551.6|755
1590579600000|2020-05-27 11:40:00|31583.7|31563.7|31612.2|31592.2|31622.1|31602.1|31582.9|31562.9|800
1590579900000|2020-05-27 11:45:00|31612.4|31592.4|31598.1|31578.1|31619.2|31599.2|31595.5|31575.5|748
1590580200000|2020-05-27 11:50:00|31598|31578|31604.9|31584.9|31607.3|31587.3|31594.5|31574.5|558
1590580500000|2020-05-27 11:55:00|31604.6|31584.6|31660.7|31640.7|31661.8|31641.8|31603|31583|760
1590580800000|2020-05-27 12:00:00|31661.3|31641.3|31679.3|31659.3|31687.5|31667.5|31645.2|31625.2|858
1590581100000|2020-05-27 12:05:00|31679.6|31659.6|31731.7|31711.7|31771.2|31751.2|31678.9|31658.9|1072
1590581400000|2020-05-27 12:10:00|31731.8|31711.8|31732.8|31712.8|31758.1|31738.1|31730.3|31710.3|969
1590581700000|2020-05-27 12:15:00|31732.6|31712.6|31704.8|31684.8|31737.5|31717.5|31700.7|31680.7|910
1590582000000|2020-05-27 12:20:00|31705.2|31685.2|31720.2|31700.2|31723.7|31703.7|31682.2|31662.2|976
1590582300000|2020-05-27 12:25:00|31719.7|31699.7|31724.4|31704.4|31727.5|31707.5|31702.9|31682.9|928
1590582600000|2020-05-27 12:30:00|31724.2|31704.2|31734.3|31714.3|31735.2|31715.2|31700.6|31680.6|818
1590582900000|2020-05-27 12:35:00|31734.4|31714.4|31711.3|31691.3|31739.9|31719.9|31701.6|31681.6|808
1590583200000|2020-05-27 12:40:00|31711.7|31691.7|31696.5|31676.5|31717.6|31697.6|31688.1|31668.1|770
1590583500000|2020-05-27 12:45:00|31696.1|31676.1|31708|31688|31715.4|31695.4|31695.1|31675.1|688
1590583800000|2020-05-27 12:50:00|31708.1|31688.1|31760.9|31740.9|31773|31753|31700|31680|831
1590584100000|2020-05-27 12:55:00|31762.9|31742.9|31765|31745|31767.8|31747.8|31750|31730|847
1590584400000|2020-05-27 13:00:00|31764.7|31744.7|31754.2|31734.2|31774.6|31754.6|31740.5|31720.5|871
1590584700000|2020-05-27 13:05:00|31754.8|31734.8|31765.7|31745.7|31768.7|31748.7|31741.4|31721.4|825
1590585000000|2020-05-27 13:10:00|31764.8|31744.8|31759.3|31739.3|31784.3|31764.3|31758.5|31738.5|819
1590585300000|2020-05-27 13:15:00|31758.4|31738.4|31762|31742|31763.8|31743.8|31742.9|31722.9|891
1590585600000|2020-05-27 13:20:00|31763.1|31743.1|31755|31735|31766.1|31746.1|31745.6|31725.6|870
1590585900000|2020-05-27 13:25:00|31756|31736|31739.7|31719.7|31763.1|31743.1|31718.1|31698.1|899
1590586200000|2020-05-27 13:30:00|31741.2|31721.2|31734.1|31714.1|31747|31727|31713.8|31693.8|918
1590586500000|2020-05-27 13:35:00|31734|31714|31751.4|31731.4|31753.7|31733.7|31723.1|31703.1|978
1590586800000|2020-05-27 13:40:00|31751.5|31731.5|31766.2|31746.2|31774.3|31754.3|31745|31725|956
1590587100000|2020-05-27 13:45:00|31766.7|31746.7|31784.5|31764.5|31786.2|31766.2|31759.7|31739.7|933
1590587400000|2020-05-27 13:50:00|31784.1|31764.1|31791.4|31771.4|31795.8|31775.8|31782|31762|900
1590587700000|2020-05-27 13:55:00|31791.9|31771.9|31803.7|31783.7|31808.7|31788.7|31783.4|31763.4|840
1590588000000|2020-05-27 14:00:00|31804.1|31784.1|31799.6|31779.6|31807.6|31787.6|31797.9|31777.9|709
1590588300000|2020-05-27 14:05:00|31799.1|31779.1|31765.6|31745.6|31801.2|31781.2|31761.6|31741.6|860
1590588600000|2020-05-27 14:10:00|31765.9|31745.9|31716.6|31696.6|31765.9|31745.9|31715.5|31695.5|1001
1590588900000|2020-05-27 14:15:00|31716.8|31696.8|31704.5|31684.5|31722.4|31702.4|31683.5|31663.5|986
1590589200000|2020-05-27 14:20:00|31702.4|31682.4|31707.9|31687.9|31728.1|31708.1|31692.6|31672.6|965
1590589500000|2020-05-27 14:25:00|31708.6|31688.6|31706.4|31686.4|31716.4|31696.4|31699.7|31679.7|863
1590589800000|2020-05-27 14:30:00|31707.1|31687.1|31713|31693|31714.2|31694.2|31698.6|31678.6|789
1590590100000|2020-05-27 14:35:00|31713.3|31693.3|31725.8|31705.8|31732.7|31712.7|31708.6|31688.6|889
1590590400000|2020-05-27 14:40:00|31725.4|31705.4|31729.1|31709.1|31747.3|31727.3|31722.6|31702.6|772
1590590700000|2020-05-27 14:45:00|31729.5|31709.5|31740.3|31720.3|31745.4|31725.4|31727.5|31707.5|847
1590591000000|2020-05-27 14:50:00|31740.7|31720.7|31747.9|31727.9|31750.3|31730.3|31701.9|31681.9|984
1590591300000|2020-05-27 14:55:00|31748.3|31728.3|31789.4|31769.4|31792.8|31772.8|31747.6|31727.6|1039
1590591600000|2020-05-27 15:00:00|31790.7|31770.7|31802.2|31782.2|31810.9|31790.9|31782.6|31762.6|1012
1590591900000|2020-05-27 15:05:00|31802.3|31782.3|31777.2|31757.2|31802.5|31782.5|31769.3|31749.3|919
1590592200000|2020-05-27 15:10:00|31776.1|31756.1|31757.1|31737.1|31792.8|31772.8|31756.4|31736.4|936
1590592500000|2020-05-27 15:15:00|31757.6|31737.6|31772.9|31752.9|31780|31760|31753.9|31733.9|866
1590592800000|2020-05-27 15:20:00|31773|31753|31771.3|31751.3|31799.5|31779.5|31766.5|31746.5|764
1590593100000|2020-05-27 15:25:00|31771.4|31751.4|31784.7|31764.7|31800|31780|31769.2|31749.2|765
1590593400000|2020-05-27 15:30:00|31784.9|31764.9|31766.8|31746.8|31784.9|31764.9|31751.5|31731.5|780
1590593700000|2020-05-27 15:35:00|31767.1|31747.1|31792.8|31772.8|31803.4|31783.4|31750.9|31730.9|768
1590594000000|2020-05-27 15:40:00|31793.5|31773.5|31810.8|31790.8|31817|31797|31788.4|31768.4|862
1590594300000|2020-05-27 15:45:00|31810|31790|31793.9|31773.9|31842.7|31822.7|31792.3|31772.3|878
1590594600000|2020-05-27 15:50:00|31793.7|31773.7|31811.7|31791.7|31816.8|31796.8|31789.8|31769.8|804
1590594900000|2020-05-27 15:55:00|31811.6|31791.6|31817.1|31797.1|31829.9|31809.9|31802.6|31782.6|817
1590595200000|2020-05-27 16:00:00|31816.8|31796.8|31797.1|31777.1|31823.2|31803.2|31796.5|31776.5|784
1590595500000|2020-05-27 16:05:00|31797.5|31777.5|31782.6|31762.6|31797.6|31777.6|31781.9|31761.9|664
1590595800000|2020-05-27 16:10:00|31782.3|31762.3|31772.1|31752.1|31786.7|31766.7|31770.8|31750.8|725
1590596100000|2020-05-27 16:15:00|31771.9|31751.9|31772.6|31752.6|31774.6|31754.6|31762.2|31742.2|655
1590596400000|2020-05-27 16:20:00|31772.4|31752.4|31796.2|31776.2|31802.1|31782.1|31767.4|31747.4|686
1590596700000|2020-05-27 16:25:00|31796.1|31776.1|31801.7|31781.7|31803.7|31783.7|31787.1|31767.1|596
1590597000000|2020-05-27 16:30:00|31801.1|31781.1|31782.7|31762.7|31801.8|31781.8|31782.2|31762.2|542
1590597300000|2020-05-27 16:35:00|31782.8|31762.8|31788.6|31768.6|31791.5|31771.5|31778.6|31758.6|547
1590597600000|2020-05-27 16:40:00|31788.3|31768.3|31788.4|31768.4|31790.9|31770.9|31777.2|31757.2|504
1590597900000|2020-05-27 16:45:00|31788.9|31768.9|31791.2|31771.2|31794.4|31774.4|31778.6|31758.6|519
1590598200000|2020-05-27 16:50:00|31789|31769|31795|31775|31801.3|31781.3|31788.7|31768.7|538
1590598500000|2020-05-27 16:55:00|31794.7|31774.7|31792.9|31772.9|31799.9|31779.9|31788.1|31768.1|498
1590598800000|2020-05-27 17:00:00|31792.7|31772.7|31790.6|31770.6|31813.7|31793.7|31786.6|31766.6|762
1590599100000|2020-05-27 17:05:00|31789.5|31769.5|31780.9|31760.9|31793.4|31773.4|31780.5|31760.5|633
1590599400000|2020-05-27 17:10:00|31781|31761|31771.3|31751.3|31783|31763|31767|31747|603
1590599700000|2020-05-27 17:15:00|31771.4|31751.4|31769.9|31749.9|31775.4|31755.4|31760.5|31740.5|573
1590600000000|2020-05-27 17:20:00|31769.5|31749.5|31760.5|31740.5|31772.5|31752.5|31754.2|31734.2|601
1590600300000|2020-05-27 17:25:00|31760.4|31740.4|31760|31740|31763.7|31743.7|31753.1|31733.1|556
1590600600000|2020-05-27 17:30:00|31759.9|31739.9|31767.4|31747.4|31769.2|31749.2|31755.5|31735.5|566
1590600900000|2020-05-27 17:35:00|31767.3|31747.3|31757.5|31737.5|31773|31753|31757.2|31737.2|532
1590601200000|2020-05-27 17:40:00|31757.7|31737.7|31747.4|31727.4|31759|31739|31745.2|31725.2|577
1590601500000|2020-05-27 17:45:00|31747.6|31727.6|31747.3|31727.3|31758.1|31738.1|31741.2|31721.2|543
1590601800000|2020-05-27 17:50:00|31747.2|31727.2|31748.4|31728.4|31754.3|31734.3|31745.3|31725.3|464
1590602100000|2020-05-27 17:55:00|31747.7|31727.7|31759.7|31709.7|31763.4|31735.9|31740.7|31708.6|539
1590602400000|2020-05-27 18:00:00|31759|31709|31747|31727|31767.3|31734.5|31742|31709|651
1590602700000|2020-05-27 18:05:00|31746.4|31726.4|31740.1|31720.1|31764.5|31739.1|31740.1|31709.2|558
1590603000000|2020-05-27 18:10:00|31739.3|31719.3|31742.1|31722.1|31756.5|31726.8|31736.5|31706|546
1590603300000|2020-05-27 18:15:00|31742|31722|31744.9|31724.9|31761|31729.8|31739.6|31711|555
1590603600000|2020-05-27 18:20:00|31745.2|31725.2|31750.6|31730.6|31766.8|31735.9|31745.2|31714.1|584
1590603900000|2020-05-27 18:25:00|31751.1|31731.1|31753.8|31733.8|31774.6|31739.7|31749.6|31716.5|513
1590604200000|2020-05-27 18:30:00|31754|31734|31753.6|31733.6|31772.2|31742.9|31748.6|31715.2|502
1590604500000|2020-05-27 18:35:00|31753.7|31733.7|31755.7|31735.7|31776|31742.1|31752.5|31717.8|466
1590604800000|2020-05-27 18:40:00|31756.1|31736.1|31755.7|31735.7|31775.7|31741|31750.1|31719.9|426
1590605100000|2020-05-27 18:45:00|31755.8|31735.8|31752.9|31732.9|31772.5|31739.7|31752.2|31722.5|456
1590605400000|2020-05-27 18:50:00|31755.6|31735.6|31748.1|31728.1|31767.9|31740.5|31745.6|31711.8|448
1590605700000|2020-05-27 18:55:00|31749.7|31729.7|31740.2|31720.2|31764.5|31729.7|31736.7|31699.9|490
1590606000000|2020-05-27 19:00:00|31742|31722|31760.6|31710.6|31765.5|31728.2|31740.8|31705.9|478
1590606300000|2020-05-27 19:05:00|31760.3|31710.3|31743.2|31723.2|31763.9|31730.5|31740|31705.5|432
1590606600000|2020-05-27 19:10:00|31743.3|31723.3|31733|31713|31757.2|31723.3|31730.4|31695.5|398
1590606900000|2020-05-27 19:15:00|31732.9|31712.9|31734.9|31714.9|31753.5|31720.7|31731.3|31696.1|495
1590607200000|2020-05-27 19:20:00|31736.2|31716.2|31733.5|31713.5|31754|31721.5|31731.8|31696.6|407
1590607500000|2020-05-27 19:25:00|31733.7|31713.7|31725.4|31705.4|31752.8|31720.1|31725.3|31688.6|437
1590607800000|2020-05-27 19:30:00|31725.5|31705.5|31741.1|31691.1|31747.6|31712.6|31722.3|31687.7|472
1590608100000|2020-05-27 19:35:00|31741.4|31691.4|31716.3|31696.3|31742.9|31708|31716.3|31681|485
1590608400000|2020-05-27 19:40:00|31716.9|31696.9|31708|31688|31731.5|31698.3|31701.3|31669.2|584
1590608700000|2020-05-27 19:45:00|31708.1|31688.1|31725.2|31675.2|31731.7|31696.2|31699.3|31668.7|632
1590609000000|2020-05-27 19:50:00|31725.4|31675.4|31735.3|31685.3|31735.8|31685.8|31725.2|31675.2|787
1590609300000|2020-05-27 19:55:00|31735.2|31685.2|31735.5|31685.5|31743.2|31693.2|31727.9|31675.6|727
1590609600000|2020-05-27 20:00:00|31733.8|31683.8|31738.2|31688.2|31745.6|31704.5|31719.1|31678.7|700
1590609900000|2020-05-27 20:05:00|31738.1|31688.1|31739.2|31689.2|31744.3|31708.4|31719.7|31686.1|485
1590610200000|2020-05-27 20:10:00|31739|31689|31740.1|31690.1|31744.5|31709.6|31721.2|31686.6|390
1590610500000|2020-05-27 20:15:00|31742.7|31692.7|31733.7|31683.7|31747.5|31709.8|31718.3|31682.2|437
1590610800000|2020-05-27 20:20:00|31732.9|31682.9|31730.6|31680.6|31736.1|31701.3|31713.1|31679.8|328
1590611100000|2020-05-27 20:25:00|31731|31681|31733.7|31683.7|31741.3|31700.2|31709.3|31673.1|468
1590611400000|2020-05-27 20:30:00|31733.8|31683.8|31720.2|31670.2|31736.7|31686.7|31707.9|31657.9|480
1590611700000|2020-05-27 20:35:00|31720.3|31670.3|31720.6|31670.6|31726.1|31676.1|31708.6|31656.3|676
1590612000000|2020-05-27 20:40:00|31719.5|31669.5|31716.5|31666.5|31726.4|31676.4|31708|31655.7|826
1590612300000|2020-05-27 20:45:00|31718.9|31668.9|31714.2|31662.4|31723.5|31671.2|31682.6|31647.6|656
1590612600000|2020-05-27 20:50:00|31714.8|31660.3|31707.6|31657.6|31723.2|31669.1|31705.7|31650.8|448
1590612900000|2020-05-27 20:55:00|31708.1|31658.1|31708.2|31657.2|31747.7|31662.5|31696.6|31631.8|666
1590613200000|2020-05-27 21:00:00|31720.6|31656.8|31738.8|31640.2|31773.7|31661|31708.2|31633.1|49
1590613500000|2020-05-27 21:05:00|31770.7|31650.7|31735.3|31648.2|31781|31661|31712.7|31617.4|234
1590613800000|2020-05-27 21:10:00|31723.9|31650.3|31727.3|31640.2|31750.7|31650.3|31701|31617|248
1590614100000|2020-05-27 21:15:00|31726.1|31637|31718.2|31641.6|31749.5|31650.8|31700|31613.4|222
1590614400000|2020-05-27 21:20:00|31717.2|31639.6|31703.1|31633.2|31742.1|31650|31697.6|31618.8|301
1590614700000|2020-05-27 21:25:00|31704.7|31632.2|31725.3|31624.2|31740.6|31642.2|31691|31601.8|223
1590615000000|2020-05-27 21:30:00|31736.5|31627.1|31737.2|31617.2|31744|31646.4|31701.7|31603.5|322
1590615300000|2020-05-27 21:35:00|31735.8|31615.8|31718.3|31615.6|31741.7|31634|31702.9|31605.5|224
1590615600000|2020-05-27 21:40:00|31713.4|31625.9|31704.8|31636|31742.9|31638.1|31694.4|31600.5|229
1590615900000|2020-05-27 21:45:00|31717.9|31631|31738.2|31618.2|31745.7|31640|31698.4|31604.5|280
1590616200000|2020-05-27 21:50:00|31732.2|31626.7|31743.6|31624.3|31752|31639.7|31721.6|31613|316
1590616500000|2020-05-27 21:55:00|31736.4|31626.1|31735|31635.3|31749.5|31639.2|31728.1|31615.1|216
1590616800000|2020-05-27 22:00:00|31734.5|31637.4|31728.5|31631.4|31738.3|31641.2|31706.6|31608|642
1590617100000|2020-05-27 22:05:00|31728.2|31628.9|31721|31632.2|31736.7|31646.8|31705|31616|383
1590617400000|2020-05-27 22:10:00|31721.7|31629.3|31707.4|31636.7|31743|31646.5|31704|31619|370
1590617700000|2020-05-27 22:15:00|31715.4|31625.1|31717.8|31622.2|31728.1|31660.6|31707.1|31617.8|397
1590618000000|2020-05-27 22:20:00|31716.2|31623.5|31711.4|31625.3|31721.8|31648.3|31706.8|31621.7|373
1590618300000|2020-05-27 22:25:00|31713.1|31630.1|31706.9|31639|31722.1|31654|31705.7|31615.2|500
1590618600000|2020-05-27 22:30:00|31714.3|31638.1|31713.9|31621.4|31721|31647.5|31705.4|31617.9|518
1590618900000|2020-05-27 22:35:00|31705.6|31630.3|31715.8|31630.6|31718.6|31647.5|31704.9|31620.3|516
1590619200000|2020-05-27 22:40:00|31716.5|31627.8|31711.1|31644.8|31720.8|31652.2|31706.9|31625.9|405
1590619500000|2020-05-27 22:45:00|31710.7|31645.1|31715.1|31639.2|31719.2|31646.6|31704.6|31620.3|472
1590619800000|2020-05-27 22:50:00|31714|31630.2|31702.9|31635.5|31717.1|31645.4|31699.3|31616.5|480
1590620100000|2020-05-27 22:55:00|31703.5|31635.2|31695.5|31625|31712.7|31645.2|31686.9|31612.1|462
1590620400000|2020-05-27 23:00:00|31689.7|31619.1|31701.2|31613.1|31715|31634.9|31688.8|31606|529
1590620700000|2020-05-27 23:05:00|31701.4|31613.6|31693.1|31622|31708.8|31638.4|31688.7|31610|484
1590621000000|2020-05-27 23:10:00|31692.9|31620.7|31687.2|31623|31700.2|31633|31684|31605.4|427
1590621300000|2020-05-27 23:15:00|31688.2|31631.1|31696.3|31621.1|31698|31634.5|31683|31603.9|306
1590621600000|2020-05-27 23:20:00|31696.5|31621|31693|31625.1|31699.3|31636.5|31686.7|31611.4|256
1590621900000|2020-05-27 23:25:00|31692|31623.4|31693.5|31622|31699|31634.5|31687.4|31611.8|225
1590622200000|2020-05-27 23:30:00|31692.8|31620.4|31696.7|31627.3|31702.7|31635.9|31687|31611.6|274
1590622500000|2020-05-27 23:35:00|31697.5|31629.3|31695.9|31620.5|31699.1|31634.1|31688.2|31610|344
1590622800000|2020-05-27 23:40:00|31696.2|31621.8|31691.7|31623|31698.4|31633.9|31685.9|31612.7|315
1590623100000|2020-05-27 23:45:00|31691.2|31622.3|31693.6|31620.5|31697.4|31631.8|31683.7|31610.5|292
1590623400000|2020-05-27 23:50:00|31695.1|31623.7|31689.8|31617.9|31697|31634.6|31684.8|31608.5|337
1590623700000|2020-05-27 23:55:00|31689.6|31617.6|31686.5|31615.9|31694.1|31631.4|31680|31610.5|445
1590624000000|2020-05-28 00:00:00|31684.5|31612.4|31696.3|31632.6|31698.6|31636.5|31684.5|31606.4|555
1590624300000|2020-05-28 00:05:00|31696.4|31632.4|31700|31630.8|31701.9|31635.3|31689.7|31618.3|550
1590624600000|2020-05-28 00:10:00|31700.4|31631|31697.2|31617.9|31705.8|31639|31694.2|31617|388
1590624900000|2020-05-28 00:15:00|31695|31634.1|31702.8|31631.8|31705.9|31640.1|31693.5|31616.6|391
1590625200000|2020-05-28 00:20:00|31701.7|31629.1|31690.7|31618.7|31704.5|31640.1|31689.2|31616.9|503
1590625500000|2020-05-28 00:25:00|31689.7|31616.4|31687.4|31619.2|31695.5|31631.2|31684.6|31613.5|413
1590625800000|2020-05-28 00:30:00|31688.1|31617.4|31686.7|31619.8|31689.1|31625.4|31675.8|31599.9|527
1590626100000|2020-05-28 00:35:00|31681.5|31613|31683.2|31612.9|31688.7|31624.8|31679.5|31608.2|485
1590626400000|2020-05-28 00:40:00|31681.2|31618.5|31685.3|31617.6|31690.3|31624.3|31679.5|31607.3|389
1590626700000|2020-05-28 00:45:00|31685.8|31618.4|31687|31615|31689.9|31627.1|31679.3|31608.7|422
1590627000000|2020-05-28 00:50:00|31687.3|31616.8|31657|31587.6|31688.3|31621.5|31655.5|31583|697
1590627300000|2020-05-28 00:55:00|31657.2|31587.2|31659.1|31596.1|31668.7|31605.4|31654.4|31582.9|594
1590627600000|2020-05-28 01:00:00|31660.7|31596.3|31652.9|31590.7|31664.6|31600.9|31646.5|31577|604
1590627900000|2020-05-28 01:05:00|31653.7|31592.5|31659.4|31593.6|31665.8|31604.7|31651|31585.6|503
1590628200000|2020-05-28 01:10:00|31659.6|31592|31673|31611.8|31674.8|31614.2|31656|31591.3|574
1590628500000|2020-05-28 01:15:00|31672.7|31611.4|31673.9|31614.7|31678.6|31619.7|31665.4|31601.1|545
1590628800000|2020-05-28 01:20:00|31674.1|31615.3|31674|31607.3|31678.6|31619|31666.1|31594.6|469
1590629100000|2020-05-28 01:25:00|31674.2|31607.2|31668.8|31605.8|31674.7|31615.6|31657.4|31588.3|455
1590629400000|2020-05-28 01:30:00|31669.5|31607.8|31660.7|31598.3|31669.5|31607.8|31652.9|31587.2|518
1590629700000|2020-05-28 01:35:00|31657.6|31594|31657.7|31595.7|31664.1|31605.8|31652.6|31583.2|483
1590630000000|2020-05-28 01:40:00|31655.2|31596.5|31645|31578.5|31660.2|31602.5|31642.4|31576.5|573
1590630300000|2020-05-28 01:45:00|31644.2|31583.2|31641.4|31578.5|31645.6|31587.5|31635|31570.2|590
1590630600000|2020-05-28 01:50:00|31641.8|31578.6|31620.3|31566.3|31644.6|31582.3|31614.6|31550.8|623
1590630900000|2020-05-28 01:55:00|31619.8|31567|31633.7|31575.9|31640.5|31587.5|31615.9|31562.1|633
1590631200000|2020-05-28 02:00:00|31635.2|31577.5|31633.3|31574.6|31641.5|31588.8|31626.3|31572|504
1590631500000|2020-05-28 02:05:00|31632.7|31578.7|31631.8|31574|31639.6|31584.8|31626.5|31569|461
1590631800000|2020-05-28 02:10:00|31632.3|31574.4|31630.6|31573.4|31636.1|31581|31623.9|31564.3|545
1590632100000|2020-05-28 02:15:00|31630.7|31573.7|31634.1|31575.3|31642.1|31587.5|31626.4|31569.7|527
1590632400000|2020-05-28 02:20:00|31634.4|31575.6|31649.4|31593.5|31653.1|31598.6|31628.4|31570.2|509
1590632700000|2020-05-28 02:25:00|31648.6|31592.8|31662|31599.5|31667.9|31608.9|31644.4|31586.1|536
1590633000000|2020-05-28 02:30:00|31660.9|31604.2|31663.2|31605.2|31667|31609|31656.5|31592.1|508
1590633300000|2020-05-28 02:35:00|31664.6|31611.7|31674|31608.9|31680.3|31622|31660.1|31595.6|512
1590633600000|2020-05-28 02:40:00|31673.3|31606.6|31672.2|31610.9|31676|31617.7|31666.8|31601.3|540
1590633900000|2020-05-28 02:45:00|31672.4|31611|31670.6|31608.8|31676.6|31620|31667.3|31598.4|584
1590634200000|2020-05-28 02:50:00|31670.1|31610.7|31670.6|31609|31676.3|31618.4|31668.8|31599.7|512
1590634500000|2020-05-28 02:55:00|31671.4|31610.3|31667.1|31608.3|31674.8|31615.3|31663.3|31599|501
1590634800000|2020-05-28 03:00:00|31666.4|31606.4|31661.6|31597.7|31673.8|31615.3|31660.1|31590|488
1590635100000|2020-05-28 03:05:00|31661.9|31598|31660.5|31600.8|31668.7|31610.2|31659.2|31586.6|530
1590635400000|2020-05-28 03:10:00|31660|31600.4|31666.1|31603.2|31669|31610.1|31658.2|31589.7|500
1590635700000|2020-05-28 03:15:00|31666.6|31604.3|31666.2|31610.3|31670.3|31614.3|31659.3|31595.2|351
1590636000000|2020-05-28 03:20:00|31667.4|31611.1|31670.6|31606.8|31674|31616.6|31661.1|31599|401
1590636300000|2020-05-28 03:25:00|31671|31607.5|31671.5|31606.5|31674.2|31617.3|31662.8|31600.3|406
1590636600000|2020-05-28 03:30:00|31671.1|31606|31689.3|31622.1|31691|31628.9|31668.6|31604.4|490
1590636900000|2020-05-28 03:35:00|31688.5|31620|31684.3|31619.6|31693.6|31631.1|31681|31610|500
1590637200000|2020-05-28 03:40:00|31684.2|31621.7|31690.4|31629.7|31694.5|31632.4|31682.1|31614.3|433
1590637500000|2020-05-28 03:45:00|31690.1|31626.4|31687.3|31625.4|31695.3|31632.2|31683|31612.4|474
1590637800000|2020-05-28 03:50:00|31687.4|31625|31694|31632|31700.3|31638.3|31681.5|31616.3|540
1590638100000|2020-05-28 03:55:00|31694.3|31633|31694.1|31634.1|31701.2|31640.2|31690.2|31623.5|617
1590638400000|2020-05-28 04:00:00|31693.9|31632.5|31700.1|31642.7|31709.4|31646.9|31688.8|31627.9|598
1590638700000|2020-05-28 04:05:00|31699.9|31642.1|31698.9|31644.2|31706|31647.4|31691.3|31631.9|539
1590639000000|2020-05-28 04:10:00|31698.7|31643.8|31701.1|31643.2|31703.6|31649.5|31692.6|31631.7|502
1590639300000|2020-05-28 04:15:00|31701|31642.6|31700.9|31647.3|31702.5|31651|31693.4|31634.1|501
1590639600000|2020-05-28 04:20:00|31700.7|31647.6|31708.1|31654.7|31708.5|31657.4|31698.7|31642.3|545
1590639900000|2020-05-28 04:25:00|31709|31656.1|31704.7|31654.7|31711.7|31658.5|31700.6|31642.9|519
1590640200000|2020-05-28 04:30:00|31706.3|31656.3|31699.8|31649.1|31708.7|31658.7|31698.4|31646.9|586
1590640500000|2020-05-28 04:35:00|31699.2|31646.7|31697.7|31644.3|31706.5|31656|31694.6|31640.6|520
1590640800000|2020-05-28 04:40:00|31697.5|31647.5|31693.8|31643.8|31706.7|31655.8|31693.5|31642.1|490
1590641100000|2020-05-28 04:45:00|31693.9|31643.9|31701.5|31650.3|31705|31654.3|31693.5|31642.9|466
1590641400000|2020-05-28 04:50:00|31701.6|31651.6|31700|31648.8|31706.4|31656.4|31695.5|31642.3|474
1590641700000|2020-05-28 04:55:00|31699.5|31646.2|31701.1|31651.1|31704.2|31652.9|31698.8|31639.6|411
1590642000000|2020-05-28 05:00:00|31701|31650|31699.3|31649.3|31709.7|31659.7|31694.4|31644.4|501
1590642300000|2020-05-28 05:05:00|31698.4|31648.4|31695.6|31645.6|31703.1|31653.1|31689.5|31635.3|457
1590642600000|2020-05-28 05:10:00|31693.8|31642.6|31686.7|31636.7|31695.6|31645.6|31685.3|31633.7|413
1590642900000|2020-05-28 05:15:00|31686.5|31636.5|31685.9|31635.9|31693.9|31643.9|31685|31629.2|412
1590643200000|2020-05-28 05:20:00|31685.7|31635.7|31686.2|31636.2|31694.1|31642.5|31683.2|31630.7|519
1590643500000|2020-05-28 05:25:00|31686.3|31636.3|31681|31627.4|31689.9|31639.9|31676.4|31624.2|403
1590643800000|2020-05-28 05:30:00|31680.5|31627.2|31675|31622.2|31681.5|31631|31672.5|31614.4|468
1590644100000|2020-05-28 05:35:00|31675.7|31621.7|31670.7|31620.7|31679.4|31629.4|31666.5|31609.4|523
1590644400000|2020-05-28 05:40:00|31669.9|31619.9|31674.4|31624.4|31675.7|31625.7|31662.8|31606.6|486
1590644700000|2020-05-28 05:45:00|31673.6|31623.6|31676.5|31623.9|31677.1|31627|31664.4|31614.4|491
1590645000000|2020-05-28 05:50:00|31676.7|31625.3|31679.9|31628.6|31692.1|31642.1|31673.9|31622.6|481
1590645300000|2020-05-28 05:55:00|31680.3|31630.3|31680.5|31630.5|31687.1|31637|31676.2|31623.1|398
1590645600000|2020-05-28 06:00:00|31680.3|31630.3|31658.3|31608.3|31696.2|31646.2|31658|31608|677
1590645900000|2020-05-28 06:05:00|31658.5|31608.5|31646.7|31596.7|31664.8|31614.8|31644.4|31594.4|572
1590646200000|2020-05-28 06:10:00|31646.4|31596.4|31644.7|31594.7|31647.7|31597.7|31626.5|31576.5|689
1590646500000|2020-05-28 06:15:00|31644|31594|31687.5|31637.5|31716.4|31658.7|31630.9|31580.9|817
1590646800000|2020-05-28 06:20:00|31686.4|31636.4|31655.2|31603.3|31688.2|31637.7|31627.6|31557|744
1590647100000|2020-05-28 06:25:00|31658|31601.6|31668|31618|31669.7|31618.2|31649.8|31599|578
1590647400000|2020-05-28 06:30:00|31667.9|31617.9|31655.8|31605.8|31668.7|31618.7|31650|31600|625
1590647700000|2020-05-28 06:35:00|31656.3|31606.3|31640.8|31620.8|31660|31631.3|31628.8|31578.8|691
1590648000000|2020-05-28 06:40:00|31642.6|31622.6|31637|31617|31658.8|31630.1|31629.6|31596.3|581
1590648300000|2020-05-28 06:45:00|31638.4|31618.4|31688.9|31638.9|31705.3|31668.1|31634.3|31603.6|640
1590648600000|2020-05-28 06:50:00|31688.3|31638.3|31704.4|31684.4|31714|31694|31672.6|31638.3|640
1590648900000|2020-05-28 06:55:00|31705.2|31685.2|31696.7|31676.7|31709.4|31689.4|31689|31669|732
1590649200000|2020-05-28 07:00:00|31697.5|31677.5|31703|31683|31705.5|31685.5|31688.7|31668.7|714
1590649500000|2020-05-28 07:05:00|31702.6|31682.6|31710.3|31690.3|31715.9|31695.9|31698.4|31678.4|643
1590649800000|2020-05-28 07:10:00|31710.8|31690.8|31708|31688|31738.4|31718.4|31691.1|31671.1|843
1590650100000|2020-05-28 07:15:00|31705.8|31685.8|31736.1|31716.1|31740.7|31720.7|31704.5|31684.5|812
1590650400000|2020-05-28 07:20:00|31736.8|31716.8|31728.6|31708.6|31749.1|31729.1|31720.9|31700.9|853
1590650700000|2020-05-28 07:25:00|31728.5|31708.5|31729|31709|31734|31714|31719.9|31699.9|715
1590651000000|2020-05-28 07:30:00|31728.8|31708.8|31738.4|31718.4|31742.1|31722.1|31720.6|31700.6|676
1590651300000|2020-05-28 07:35:00|31738.5|31718.5|31732.9|31712.9|31748|31728|31729.8|31709.8|633
1590651600000|2020-05-28 07:40:00|31733.3|31713.3|31736.6|31716.6|31749.3|31729.3|31729.7|31709.7|636
1590651900000|2020-05-28 07:45:00|31738|31718|31761.3|31741.3|31762.1|31742.1|31732.1|31712.1|693
1590652200000|2020-05-28 07:50:00|31761.7|31741.7|31783.6|31763.6|31783.7|31763.7|31756.3|31736.3|722
1590652500000|2020-05-28 07:55:00|31784.7|31764.7|31785.8|31765.8|31794.2|31774.2|31773.9|31753.9|771
1590652800000|2020-05-28 08:00:00|31785.6|31765.6|31773.9|31753.9|31806.4|31786.4|31766.4|31746.4|868
1590653100000|2020-05-28 08:05:00|31773.5|31753.5|31792.2|31772.2|31804.8|31784.8|31770.2|31750.2|752
1590653400000|2020-05-28 08:10:00|31793|31773|31790.4|31770.4|31798|31778|31787|31767|604
1590653700000|2020-05-28 08:15:00|31790.6|31770.6|31807.9|31787.9|31816.1|31796.1|31790.4|31770.4|568
1590654000000|2020-05-28 08:20:00|31808.8|31788.8|31822.7|31802.7|31828.8|31808.8|31805|31785|715
1590654300000|2020-05-28 08:25:00|31822.4|31802.4|31837.9|31817.9|31839|31819|31817.3|31797.3|680
1590654600000|2020-05-28 08:30:00|31837.5|31817.5|31858.5|31838.5|31884|31864|31835.8|31815.8|752
1590654900000|2020-05-28 08:35:00|31861|31841|31854.5|31834.5|31865|31845|31849.9|31829.9|631
1590655200000|2020-05-28 08:40:00|31855.5|31835.5|31822|31802|31858.7|31838.7|31819.2|31799.2|672
1590655500000|2020-05-28 08:45:00|31822.2|31802.2|31820.9|31800.9|31827.2|31807.2|31818.2|31798.2|664
1590655800000|2020-05-28 08:50:00|31823.2|31803.2|31832.3|31812.3|31834.4|31814.4|31818.5|31798.5|673
1590656100000|2020-05-28 08:55:00|31832.1|31812.1|31829.3|31809.3|31864.3|31844.3|31826.4|31806.4|655
1590656400000|2020-05-28 09:00:00|31829.8|31809.8|31864.3|31844.3|31865.4|31845.4|31827.1|31807.1|694
1590656700000|2020-05-28 09:05:00|31864.1|31844.1|31860.9|31840.9|31865.9|31845.9|31847|31827|748
1590657000000|2020-05-28 09:10:00|31863.6|31843.6|31827|31807|31873.2|31853.2|31826.8|31806.8|781
1590657300000|2020-05-28 09:15:00|31826.9|31806.9|31806.9|31786.9|31834|31814|31798|31778|787
1590657600000|2020-05-28 09:20:00|31806.8|31786.8|31788.9|31768.9|31814.2|31794.2|31788.9|31768.9|740
1590657900000|2020-05-28 09:25:00|31789.6|31769.6|31749.8|31729.8|31791|31771|31740.9|31720.9|775
1590658200000|2020-05-28 09:30:00|31750.3|31730.3|31747|31727|31752.7|31732.7|31743.1|31723.1|703
1590658500000|2020-05-28 09:35:00|31746.9|31726.9|31750.7|31730.7|31765.1|31745.1|31743.1|31723.1|744
1590658800000|2020-05-28 09:40:00|31750.8|31730.8|31762.3|31742.3|31762.3|31742.3|31744.4|31724.4|742
1590659100000|2020-05-28 09:45:00|31762|31742|31769.2|31749.2|31769.8|31749.8|31749.5|31729.5|755
1590659400000|2020-05-28 09:50:00|31769|31749|31757|31737|31769.1|31749.1|31751.9|31731.9|645
1590659700000|2020-05-28 09:55:00|31758|31738|31761.9|31741.9|31764.4|31744.4|31749.3|31729.3|617
1590660000000|2020-05-28 10:00:00|31764.8|31744.8|31772.8|31752.8|31772.8|31752.8|31759.6|31739.6|704
1590660300000|2020-05-28 10:05:00|31771.9|31751.9|31781.5|31761.5|31781.8|31761.8|31767.5|31747.5|639
1590660600000|2020-05-28 10:10:00|31781.1|31761.1|31791.6|31771.6|31800|31780|31778.1|31758.1|734
1590660900000|2020-05-28 10:15:00|31791.5|31771.5|31803.5|31783.5|31808.3|31788.3|31790.5|31770.5|638
1590661200000|2020-05-28 10:20:00|31802.6|31782.6|31787.9|31767.9|31813.3|31793.3|31783.9|31763.9|656
1590661500000|2020-05-28 10:25:00|31788|31768|31783.9|31763.9|31788|31768|31779.3|31759.3|580
1590661800000|2020-05-28 10:30:00|31783.8|31763.8|31792.4|31772.4|31793.7|31773.7|31777.9|31757.9|556
1590662100000|2020-05-28 10:35:00|31792.1|31772.1|31817.7|31797.7|31820.6|31800.6|31789.7|31769.7|598
1590662400000|2020-05-28 10:40:00|31817.9|31797.9|31823.6|31803.6|31832.6|31812.6|31816.8|31796.8|688
1590662700000|2020-05-28 10:45:00|31823.9|31803.9|31822.2|31802.2|31826|31806|31812.7|31792.7|726
1590663000000|2020-05-28 10:50:00|31821.8|31801.8|31813.8|31793.8|31822.9|31802.9|31807.4|31787.4|621
1590663300000|2020-05-28 10:55:00|31813.7|31793.7|31797.8|31777.8|31819.3|31795.4|31795.6|31748|701
1590663600000|2020-05-28 11:00:00|31797.4|31777.4|31805.3|31785.3|31810.1|31790.1|31795.6|31775.6|589
1590663900000|2020-05-28 11:05:00|31804.6|31784.6|31775|31755|31804.7|31784.7|31764.6|31744.6|667
1590664200000|2020-05-28 11:10:00|31774.8|31754.8|31787.8|31767.8|31795|31775|31771.7|31751.7|553
1590664500000|2020-05-28 11:15:00|31788.2|31768.2|31801.7|31781.7|31803.8|31783.8|31787.4|31767.4|708
1590664800000|2020-05-28 11:20:00|31801.9|31781.9|31797.7|31777.7|31804|31784|31793.8|31773.8|768
1590665100000|2020-05-28 11:25:00|31795.6|31775.6|31795.9|31775.9|31799.5|31779.5|31786.3|31766.3|681
1590665400000|2020-05-28 11:30:00|31796.1|31776.1|31786.3|31766.3|31798.8|31778.8|31785.3|31765.3|785
1590665700000|2020-05-28 11:35:00|31787.6|31767.6|31763.5|31743.5|31789.5|31769.5|31758.4|31738.4|783
1590666000000|2020-05-28 11:40:00|31763.7|31743.7|31765.3|31745.3|31766.6|31746.6|31750.5|31730.5|813
1590666300000|2020-05-28 11:45:00|31765.4|31745.4|31773.7|31753.7|31778.1|31758.1|31763.9|31743.9|684
1590666600000|2020-05-28 11:50:00|31773.1|31753.1|31785.8|31765.8|31786.3|31766.3|31767|31747|784
1590666900000|2020-05-28 11:55:00|31786.5|31766.5|31794.3|31774.3|31795|31775|31777.2|31757.2|654
1590667200000|2020-05-28 12:00:00|31794.2|31774.2|31780.4|31760.4|31794.2|31774.2|31775.6|31755.6|643
1590667500000|2020-05-28 12:05:00|31780.9|31760.9|31776|31756|31781.9|31761.9|31769|31749|646
1590667800000|2020-05-28 12:10:00|31775.8|31755.8|31757.6|31737.6|31777.6|31757.6|31752.9|31732.9|582
1590668100000|2020-05-28 12:15:00|31758.3|31738.3|31768.9|31748.9|31769.7|31749.7|31750.5|31730.5|794
1590668400000|2020-05-28 12:20:00|31768.4|31748.4|31760.5|31740.5|31778.1|31758.1|31759.5|31739.5|731
1590668700000|2020-05-28 12:25:00|31762.5|31742.5|31781.8|31731.8|31784.3|31754.4|31762.5|31726.5|679
1590669000000|2020-05-28 12:30:00|31781.3|31731.3|31730.8|31710.8|31783.4|31745.8|31725.2|31705.2|846
1590669300000|2020-05-28 12:35:00|31730.2|31710.2|31725.3|31705.3|31737.7|31717.7|31712|31692|902
1590669600000|2020-05-28 12:40:00|31724.5|31704.5|31711.7|31691.7|31725.9|31705.9|31699.9|31679.9|818
1590669900000|2020-05-28 12:45:00|31711.6|31691.6|31701.7|31681.7|31714.8|31694.8|31696.5|31676.5|788
1590670200000|2020-05-28 12:50:00|31702.8|31682.8|31696.9|31676.9|31704.5|31684.5|31687|31667|864
1590670500000|2020-05-28 12:55:00|31697.3|31677.3|31715.3|31695.3|31716.6|31696.6|31693.6|31673.6|820
1590670800000|2020-05-28 13:00:00|31715.9|31695.9|31681.9|31661.9|31717.2|31697.2|31677.2|31657.2|892
1590671100000|2020-05-28 13:05:00|31681.4|31661.4|31679.4|31659.4|31694.5|31674.5|31674.6|31654.6|748
1590671400000|2020-05-28 13:10:00|31679.5|31659.5|31658.6|31638.6|31684.9|31664.9|31644|31624|824
1590671700000|2020-05-28 13:15:00|31658.4|31638.4|31650.8|31630.8|31673|31653|31641.9|31621.9|872
1590672000000|2020-05-28 13:20:00|31650.7|31630.7|31652.4|31632.4|31668|31648|31649.1|31629.1|772
1590672300000|2020-05-28 13:25:00|31651.8|31631.8|31653.4|31633.4|31655.7|31635.7|31647.2|31627.2|709
1590672600000|2020-05-28 13:30:00|31653.2|31633.2|31665.7|31645.7|31673.8|31653.8|31649.2|31629.2|829
1590672900000|2020-05-28 13:35:00|31666.1|31646.1|31665.7|31645.7|31675.9|31655.9|31660.5|31640.5|776
1590673200000|2020-05-28 13:40:00|31666|31646|31662.2|31642.2|31677.1|31657.1|31653|31633|775
1590673500000|2020-05-28 13:45:00|31663|31643|31653.8|31633.8|31668.3|31648.3|31650.3|31630.3|796
1590673800000|2020-05-28 13:50:00|31653.5|31633.5|31645.1|31625.1|31655.3|31635.3|31638.5|31618.5|861
1590674100000|2020-05-28 13:55:00|31644.4|31624.4|31637.6|31617.6|31650.1|31630.1|31633.5|31613.5|797
1590674400000|2020-05-28 14:00:00|31636.6|31616.6|31644.3|31624.3|31665.7|31645.7|31636.3|31616.3|868
1590674700000|2020-05-28 14:05:00|31643.7|31623.7|31641.1|31621.1|31647.1|31627.1|31617.9|31597.9|837
1590675000000|2020-05-28 14:10:00|31640.9|31620.9|31591.8|31571.8|31643.6|31623.6|31590.4|31570.4|760
1590675300000|2020-05-28 14:15:00|31592|31572|31603.4|31583.4|31606.3|31586.3|31585.8|31565.8|686
1590675600000|2020-05-28 14:20:00|31603.5|31583.5|31589.6|31569.6|31604|31584|31582.5|31562.5|694
1590675900000|2020-05-28 14:25:00|31589.8|31569.8|31581.3|31561.3|31593.5|31573.5|31560.2|31540.2|770
1590676200000|2020-05-28 14:30:00|31580.7|31560.7|31572.5|31552.5|31593.4|31573.4|31567.8|31547.8|796
1590676500000|2020-05-28 14:35:00|31572.7|31552.7|31585.4|31565.4|31597.3|31577.3|31571.4|31551.4|767
1590676800000|2020-05-28 14:40:00|31585.3|31565.3|31578.2|31558.2|31595.7|31575.7|31575.1|31555.1|743
1590677100000|2020-05-28 14:45:00|31579.2|31559.2|31575.8|31555.8|31585.3|31565.3|31565.1|31545.1|800
1590677400000|2020-05-28 14:50:00|31575.7|31555.7|31570.5|31550.5|31581.7|31561.7|31568.4|31548.4|812
1590677700000|2020-05-28 14:55:00|31569.8|31549.8|31575.6|31555.6|31582.4|31562.4|31556.3|31536.3|904
1590678000000|2020-05-28 15:00:00|31575.5|31555.5|31596.8|31576.8|31601|31581|31573.4|31553.4|836
1590678300000|2020-05-28 15:05:00|31596.6|31576.6|31598|31578|31610.2|31590.2|31582.7|31562.7|849
1590678600000|2020-05-28 15:10:00|31597.6|31577.6|31583.2|31563.2|31599|31579|31582.3|31562.3|771
1590678900000|2020-05-28 15:15:00|31583.1|31563.1|31577.2|31557.2|31587.9|31567.9|31571.1|31551.1|747
1590679200000|2020-05-28 15:20:00|31579.4|31559.4|31589.9|31569.9|31593.1|31573.1|31575.3|31555.3|781
1590679500000|2020-05-28 15:25:00|31589.8|31569.8|31591.3|31571.3|31597.7|31577.7|31583.5|31563.5|636
1590679800000|2020-05-28 15:30:00|31591.9|31571.9|31597.8|31577.8|31606.2|31586.2|31588.3|31568.3|749
1590680100000|2020-05-28 15:35:00|31597|31577|31594.2|31574.2|31604.8|31584.8|31587.4|31567.4|652
1590680400000|2020-05-28 15:40:00|31595.1|31575.1|31568|31548|31597.3|31577.3|31567.3|31547.3|676
1590680700000|2020-05-28 15:45:00|31567.8|31547.8|31563.6|31543.6|31590.1|31557.2|31557.9|31537.9|745
1590681000000|2020-05-28 15:50:00|31564.3|31544.3|31574|31554|31578.8|31555.5|31560.6|31527.9|608
1590681300000|2020-05-28 15:55:00|31573.6|31553.6|31553.7|31533.7|31590|31556.5|31553.5|31522.7|645
1590681600000|2020-05-28 16:00:00|31552.2|31532.2|31555.1|31535.1|31578.7|31543.1|31541.2|31510|802
1590681900000|2020-05-28 16:05:00|31555.3|31535.3|31546|31526|31580.9|31544.7|31545.7|31511.6|689
1590682200000|2020-05-28 16:10:00|31545.7|31525.7|31546.3|31496.3|31567.2|31530|31539.4|31489.4|761
1590682500000|2020-05-28 16:15:00|31545.4|31495.4|31552.1|31502.1|31555.6|31505.6|31538.5|31488.5|838
1590682800000|2020-05-28 16:20:00|31552.5|31502.5|31538.1|31488.1|31554.3|31504.3|31529.8|31479.8|826
1590683100000|2020-05-28 16:25:00|31539.7|31489.7|31516.6|31466.6|31540.3|31490.3|31500.5|31461.9|977
1590683400000|2020-05-28 16:30:00|31518.3|31468.3|31512|31462|31522.4|31472.4|31510.2|31460.2|941
1590683700000|2020-05-28 16:35:00|31512.6|31462.6|31505.1|31455.1|31518.4|31477.8|31492.5|31449.7|929
1590684000000|2020-05-28 16:40:00|31505.4|31455.4|31513|31463|31518.7|31468.7|31505.2|31455.2|776
1590684300000|2020-05-28 16:45:00|31512.8|31462.8|31505.9|31455.9|31515|31477.4|31494.3|31451.3|763
1590684600000|2020-05-28 16:50:00|31505.8|31455.8|31517|31467|31517|31475.1|31489.4|31452.8|645
1590684900000|2020-05-28 16:55:00|31517.2|31467.2|31502.9|31452.9|31517.8|31467.8|31501.1|31451.1|904
1590685200000|2020-05-28 17:00:00|31505.9|31455.9|31496.3|31446.3|31509.4|31459.4|31485.7|31435.7|907
1590685500000|2020-05-28 17:05:00|31494.9|31444.9|31490.7|31440.7|31498.2|31448.2|31484.6|31434.6|580
1590685800000|2020-05-28 17:10:00|31490.9|31440.9|31463.6|31443.6|31494.8|31446.5|31463.2|31427.5|573
1590686100000|2020-05-28 17:15:00|31463.7|31443.7|31486.2|31436.2|31487.8|31446.2|31462.6|31424.2|544
1590686400000|2020-05-28 17:20:00|31486.3|31436.3|31495.8|31445.8|31501|31456.8|31472.5|31433.2|592
1590686700000|2020-05-28 17:25:00|31495.9|31445.9|31513.2|31463.2|31514.6|31475|31488.8|31445.9|542
1590687000000|2020-05-28 17:30:00|31513.5|31463.5|31509|31459|31516.3|31479.6|31494.7|31452.5|567
1590687300000|2020-05-28 17:35:00|31508|31458|31507.4|31457.4|31511.7|31471.7|31489.8|31448.2|796
1590687600000|2020-05-28 17:40:00|31505.8|31455.8|31507.8|31457.8|31513.5|31463.5|31500|31450|1005
1590687900000|2020-05-28 17:45:00|31507.4|31457.4|31515.2|31465.2|31517.1|31467.1|31499|31449|923
1590688200000|2020-05-28 17:50:00|31515|31465|31513.1|31463.1|31522.3|31472.3|31508.1|31458.1|971
1590688500000|2020-05-28 17:55:00|31516.1|31466.1|31510.2|31460.2|31522.4|31472.4|31503.1|31453.1|1007
1590688800000|2020-05-28 18:00:00|31509.8|31459.8|31499.9|31449.9|31519.5|31469.5|31498.7|31448.7|793
1590689100000|2020-05-28 18:05:00|31500|31450|31500.6|31450.6|31504.8|31454.8|31497.8|31447.8|516
1590689400000|2020-05-28 18:10:00|31498.9|31448.9|31505.6|31455.6|31509.9|31459.9|31498.9|31448.9|534
1590689700000|2020-05-28 18:15:00|31505.9|31455.9|31510|31460|31510|31460|31503.7|31453.7|507
1590690000000|2020-05-28 18:20:00|31509.9|31459.9|31501.8|31451.8|31509.9|31459.9|31496.6|31446.6|540
1590690300000|2020-05-28 18:25:00|31501.4|31451.4|31511.7|31461.7|31513.6|31463.6|31501.4|31451.4|521
1590690600000|2020-05-28 18:30:00|31510.7|31460.7|31504.8|31454.8|31511.5|31461.5|31499.5|31449.5|479
1590690900000|2020-05-28 18:35:00|31505.9|31455.9|31494|31444|31510.3|31460.3|31484.9|31434.9|584
1590691200000|2020-05-28 18:40:00|31494.4|31444.4|31493.9|31443.9|31500.9|31450.9|31488.7|31438.7|614
1590691500000|2020-05-28 18:45:00|31493.5|31443.5|31502.6|31452.6|31506.8|31456.8|31489.3|31439.3|634
1590691800000|2020-05-28 18:50:00|31504.4|31454.4|31500|31450|31508.7|31458.5|31494.5|31444.5|646
1590692100000|2020-05-28 18:55:00|31500.2|31450.2|31490|31440|31501.3|31451.3|31486.4|31436.4|651
1590692400000|2020-05-28 19:00:00|31488.9|31438.9|31484|31434|31494.3|31444.3|31476.4|31426.4|756
1590692700000|2020-05-28 19:05:00|31484.8|31434.8|31495.7|31445.7|31497.9|31447.9|31480|31430|782
1590693000000|2020-05-28 19:10:00|31496.1|31446.1|31487.2|31437.2|31498.4|31448.4|31482.4|31432.4|475
1590693300000|2020-05-28 19:15:00|31486.5|31436.5|31511.9|31461.9|31521.1|31471.1|31479.5|31429.5|731
1590693600000|2020-05-28 19:20:00|31511.7|31461.7|31535|31485|31537.1|31502.2|31505.7|31455.7|791
1590693900000|2020-05-28 19:25:00|31534.9|31484.9|31549.5|31499.5|31556.7|31506.7|31515.9|31481|719
1590694200000|2020-05-28 19:30:00|31549.9|31499.9|31560|31510|31571.3|31527.9|31536|31497.4|763
1590694500000|2020-05-28 19:35:00|31559.9|31509.9|31552.9|31502.9|31566.9|31529.7|31541.8|31500.2|609
1590694800000|2020-05-28 19:40:00|31553.2|31503.2|31566.7|31516.7|31567.4|31521.1|31537.5|31501.2|553
1590695100000|2020-05-28 19:45:00|31565.9|31515.9|31549.8|31529.8|31571.2|31535.3|31545.7|31511|632
1590695400000|2020-05-28 19:50:00|31568.7|31518.7|31577.1|31527.1|31578.8|31542.9|31551.6|31516.1|666
1590695700000|2020-05-28 19:55:00|31576.8|31526.8|31552.2|31532.2|31577.7|31537|31546.9|31513.2|621
1590696000000|2020-05-28 20:00:00|31551.9|31531.9|31574.5|31524.5|31579.6|31542.2|31550.3|31509.5|490
1590696300000|2020-05-28 20:05:00|31574.2|31524.2|31587.3|31537.3|31595|31545|31556.4|31518.9|402
1590696600000|2020-05-28 20:10:00|31587.1|31537.1|31581.6|31531.6|31588.7|31554.8|31561.6|31524.7|388
1590696900000|2020-05-28 20:15:00|31583|31533|31579.2|31529.2|31584.5|31547.4|31564.3|31515.5|345
1590697200000|2020-05-28 20:20:00|31579.3|31529.3|31557.3|31537.3|31579.4|31538.3|31557.3|31513.3|391
1590697500000|2020-05-28 20:25:00|31557.2|31537.2|31573.4|31523.4|31578.1|31538.4|31557.2|31515.4|328
1590697800000|2020-05-28 20:30:00|31573.2|31523.2|31577.9|31527.9|31581.3|31531.3|31571.6|31521.6|401
1590698100000|2020-05-28 20:35:00|31577.8|31527.8|31567.8|31517.8|31580.4|31530.4|31566|31516|341
1590698400000|2020-05-28 20:40:00|31566.9|31516.9|31565.8|31515.8|31573|31529.9|31549.9|31510.9|352
1590698700000|2020-05-28 20:45:00|31565.6|31515.6|31565.7|31515.7|31572.7|31522.7|31563|31513|471
1590699000000|2020-05-28 20:50:00|31565.4|31515.4|31565.2|31515.2|31570|31520|31561.7|31511.7|387
1590699300000|2020-05-28 20:55:00|31565|31515|31569.2|31519.2|31595.1|31523.5|31563.2|31502|447
1590699600000|2020-05-28 21:00:00|31572.4|31516.4|31608.7|31524.4|31608.7|31528.1|31569.4|31516.3|39
1590699900000|2020-05-28 21:05:00|31632.5|31512.5|31617.3|31497.3|31633.3|31537|31587.9|31467.9|158
1590700200000|2020-05-28 21:10:00|31619.9|31499.9|31636.3|31516.3|31637.1|31528|31605|31490.1|242
1590700500000|2020-05-28 21:15:00|31607.1|31529.6|31598.9|31478.9|31637.3|31529.6|31559.7|31439.7|267
1590700800000|2020-05-28 21:20:00|31602.3|31482.3|31617.8|31497.8|31624.8|31528.9|31579|31476.8|176
1590701100000|2020-05-28 21:25:00|31622.5|31502.5|31597.8|31488.4|31624|31523.8|31579|31473.8|179
1590701400000|2020-05-28 21:30:00|31601.4|31491.3|31605.2|31503.6|31615.4|31520.6|31569.2|31449.2|364
1590701700000|2020-05-28 21:35:00|31605.3|31505.3|31602.9|31504.5|31610.2|31519.9|31578.8|31465.7|282
1590702000000|2020-05-28 21:40:00|31600.5|31505.9|31601.6|31513.9|31614.2|31521.6|31580.7|31496.9|288
1590702300000|2020-05-28 21:45:00|31588.8|31504.6|31592.2|31488.1|31608.6|31511.7|31580.4|31480.1|426
1590702600000|2020-05-28 21:50:00|31593.7|31488.5|31594.2|31483.5|31608.3|31500.8|31568.6|31469.1|303
1590702900000|2020-05-28 21:55:00|31590.5|31494.7|31596.3|31476.3|31613.6|31497|31587|31475.2|327
1590703200000|2020-05-28 22:00:00|31593.2|31487.1|31602.1|31506.4|31613.5|31521.4|31580.8|31472.3|594
1590703500000|2020-05-28 22:05:00|31605.1|31508.6|31604.8|31514.5|31630.3|31517.5|31579.7|31498.8|743
1590703800000|2020-05-28 22:10:00|31606.9|31509.7|31626.2|31513.8|31631.7|31526.3|31586.5|31504.2|439
1590704100000|2020-05-28 22:15:00|31622.2|31518.2|31613.6|31507.1|31626.8|31526|31591.9|31504.4|303
1590704400000|2020-05-28 22:20:00|31606.9|31505.5|31610.3|31524|31620.9|31525.5|31588.4|31501.2|247
1590704700000|2020-05-28 22:25:00|31612.1|31523.1|31612.7|31525.8|31616.6|31531.5|31569.2|31508|297
1590705000000|2020-05-28 22:30:00|31612.5|31525.9|31614.9|31527.8|31617.5|31530|31588.4|31513.4|387
1590705300000|2020-05-28 22:35:00|31615.2|31527|31614.4|31524.6|31617|31531.4|31596.1|31517.2|337
1590705600000|2020-05-28 22:40:00|31614.2|31525.3|31611.1|31529.9|31617|31532.5|31591.1|31516|309
1590705900000|2020-05-28 22:45:00|31596.4|31522.1|31611.9|31528.9|31622.9|31537.4|31595.3|31516.6|308
1590706200000|2020-05-28 22:50:00|31594|31522.7|31617.3|31531.5|31632.5|31541.2|31591|31521.2|330
1590706500000|2020-05-28 22:55:00|31624|31541.3|31617.3|31538.1|31630.2|31544.3|31604.5|31525.4|293
1590706800000|2020-05-28 23:00:00|31616.7|31537.9|31614.9|31537.2|31626.8|31546.1|31575.2|31523.6|414
1590707100000|2020-05-28 23:05:00|31614.4|31541.5|31619.7|31535.4|31626.4|31542.4|31608.7|31533.2|447
1590707400000|2020-05-28 23:10:00|31615.3|31534.6|31605.7|31529.9|31624.2|31539.4|31580.5|31524.5|304
1590707700000|2020-05-28 23:15:00|31609.2|31531.4|31605.6|31530|31624.6|31549|31597.9|31526.8|342
1590708000000|2020-05-28 23:20:00|31604.9|31534.7|31606.5|31534.5|31622.1|31547|31597.9|31529.2|306
1590708300000|2020-05-28 23:25:00|31606.7|31536.2|31612.8|31535.9|31621.6|31546.9|31602.4|31531.5|322
1590708600000|2020-05-28 23:30:00|31614.2|31536.8|31620|31540|31622.6|31547.9|31598.5|31527.8|321
1590708900000|2020-05-28 23:35:00|31613.2|31535.9|31612.7|31540.4|31623.6|31548.5|31603.6|31531.4|305
1590709200000|2020-05-28 23:40:00|31617.6|31541.8|31616.1|31543.4|31625.1|31551|31606.2|31537.2|347
1590709500000|2020-05-28 23:45:00|31614.9|31546|31605.1|31536.5|31622.3|31546|31595.3|31527.2|318
1590709800000|2020-05-28 23:50:00|31606.9|31536.9|31612.1|31530.8|31621.2|31542.9|31599.3|31526.8|317
1590710100000|2020-05-28 23:55:00|31611.3|31532|31601.4|31523.1|31616.2|31537.4|31589.2|31518.3|435
1590710400000|2020-05-29 00:00:00|31599.2|31522.8|31613.9|31538.3|31625.8|31544.2|31593.5|31522.8|601
1590710700000|2020-05-29 00:05:00|31613.4|31540.2|31609.3|31533.1|31619.9|31545.7|31594.2|31526.3|500
1590711000000|2020-05-29 00:10:00|31609.4|31533.6|31615.1|31538.5|31615.5|31541.3|31582.3|31517.4|587
1590711300000|2020-05-29 00:15:00|31615.9|31537|31599.3|31541.5|31618.7|31548.1|31588.9|31520.6|625
1590711600000|2020-05-29 00:20:00|31598.2|31544.3|31578.2|31522.1|31601.3|31545.1|31568.8|31504.1|668
1590711900000|2020-05-29 00:25:00|31572.2|31518.3|31566.6|31516.6|31579.9|31523|31558.3|31506.1|634
1590712200000|2020-05-29 00:30:00|31566.5|31516.5|31567|31517|31570.9|31520.7|31559.2|31508.9|569
1590712500000|2020-05-29 00:35:00|31567.4|31517.4|31572.1|31522.1|31576.3|31526.3|31563.6|31513.6|474
1590712800000|2020-05-29 00:40:00|31571.9|31521.9|31566.5|31516.5|31573.5|31523.5|31561.2|31511.2|461
1590713100000|2020-05-29 00:45:00|31566.4|31516.4|31568.5|31518.5|31573.8|31523.8|31561|31511|463
1590713400000|2020-05-29 00:50:00|31568.2|31518.2|31568.3|31516|31580.4|31530.4|31555|31505|675
1590713700000|2020-05-29 00:55:00|31573.5|31516.3|31577.8|31525.9|31585.3|31533.3|31561.2|31511.2|1059
1590714000000|2020-05-29 01:00:00|31575.7|31525.7|31564.8|31514.8|31579.7|31528.3|31556.5|31506.5|880
1590714300000|2020-05-29 01:05:00|31567.8|31517.8|31578.3|31528.3|31580.8|31530.8|31557.7|31507.7|732
1590714600000|2020-05-29 01:10:00|31578.8|31528.8|31575.7|31525.7|31588.1|31535.9|31566.5|31516.5|716
1590714900000|2020-05-29 01:15:00|31575.2|31525.2|31577|31527|31586.2|31536.2|31567.3|31516.5|823
1590715200000|2020-05-29 01:20:00|31573.2|31523.2|31576.9|31526.9|31585|31535|31564.8|31514.6|783
1590715500000|2020-05-29 01:25:00|31577.1|31527.1|31571.8|31521.8|31580.4|31530.4|31566.7|31515.8|572
1590715800000|2020-05-29 01:30:00|31573.4|31523.4|31574|31524|31578.1|31527.1|31561.5|31511.5|745
1590716100000|2020-05-29 01:35:00|31573.9|31523.9|31565.8|31515.8|31575.6|31525.6|31555|31503|749
1590716400000|2020-05-29 01:40:00|31566.9|31516.3|31563.9|31513.9|31570.2|31519.8|31550.5|31499.5|576
1590716700000|2020-05-29 01:45:00|31565.8|31515.8|31551.1|31500.4|31567|31516.7|31543.1|31493.1|594
1590717000000|2020-05-29 01:50:00|31550.1|31500.1|31541.2|31491.2|31550.1|31500.1|31530.6|31480.6|546
1590717300000|2020-05-29 01:55:00|31540.3|31489.2|31543.8|31493.8|31547.7|31497.7|31536.1|31485.2|569
1590717600000|2020-05-29 02:00:00|31543.9|31493.9|31547.9|31497.9|31565.5|31500.9|31532.6|31481.5|655
1590717900000|2020-05-29 02:05:00|31548.5|31498.5|31547|31497|31551|31501|31542.1|31492.1|590
1590718200000|2020-05-29 02:10:00|31546.4|31496.4|31549.6|31499.6|31553.5|31503.5|31539.2|31489.2|460
1590718500000|2020-05-29 02:15:00|31544.6|31494.6|31539.5|31489.5|31552.9|31502.9|31533.2|31483.2|440
1590718800000|2020-05-29 02:20:00|31540|31490|31543.9|31493.9|31545.7|31506.6|31525.4|31483.7|467
1590719100000|2020-05-29 02:25:00|31544|31494|31537.8|31487.8|31545.2|31495.2|31534.9|31484.9|411
1590719400000|2020-05-29 02:30:00|31537.9|31487.9|31540.1|31490.1|31547.2|31497.2|31534|31484|515
1590719700000|2020-05-29 02:35:00|31539.3|31489.3|31538.8|31488.8|31546.8|31496.8|31535.9|31485.9|374
1590720000000|2020-05-29 02:40:00|31537.1|31487.1|31535.4|31485.4|31544.1|31509.3|31529.3|31483.3|429
1590720300000|2020-05-29 02:45:00|31535.1|31485.1|31535.9|31485.9|31540.4|31505|31525|31483.6|408
1590720600000|2020-05-29 02:50:00|31531.3|31481.3|31534.9|31484.9|31539.1|31503.1|31522.4|31480.9|373
1590720900000|2020-05-29 02:55:00|31535|31485|31533.5|31483.5|31536.6|31499.3|31519.3|31479.7|337
1590721200000|2020-05-29 03:00:00|31533.7|31483.7|31533.4|31483.4|31535.2|31485.2|31523.8|31473.8|388
1590721500000|2020-05-29 03:05:00|31533.6|31483.6|31541.3|31491.3|31543.5|31505.7|31525.7|31481.2|359
1590721800000|2020-05-29 03:10:00|31540.4|31490.4|31541.2|31491.2|31544|31505.1|31525|31485.3|356
1590722100000|2020-05-29 03:15:00|31541|31491|31542.4|31492.4|31546.7|31508.9|31527.9|31483.1|347
1590722400000|2020-05-29 03:20:00|31542.7|31492.7|31540.8|31490.8|31545.1|31508.9|31524.6|31484.9|339
1590722700000|2020-05-29 03:25:00|31540.2|31490.2|31541.2|31491.2|31543.5|31507.1|31525.9|31487.3|315
1590723000000|2020-05-29 03:30:00|31541.5|31491.5|31539.7|31489.7|31544.6|31494.6|31535|31485|331
1590723300000|2020-05-29 03:35:00|31540.4|31490.4|31537.2|31487.2|31541.5|31501.9|31521.2|31479|291
1590723600000|2020-05-29 03:40:00|31537.1|31487.1|31530.2|31480.2|31537.4|31487.4|31526.1|31476.1|309
1590723900000|2020-05-29 03:45:00|31521.9|31471.9|31530.9|31480.9|31535.2|31495.7|31515.7|31471.9|311
1590724200000|2020-05-29 03:50:00|31530.2|31480.2|31530.3|31480.3|31532.7|31482.7|31525.6|31475.6|325
1590724500000|2020-05-29 03:55:00|31530.1|31480.1|31528.8|31478.8|31532.8|31482.8|31522.3|31472.3|383
1590724800000|2020-05-29 04:00:00|31524.5|31474.5|31521.3|31471.3|31529.5|31479.5|31513.4|31463.4|430
1590725100000|2020-05-29 04:05:00|31520.5|31470.5|31519.9|31469.9|31525.3|31488.2|31508.2|31465|355
1590725400000|2020-05-29 04:10:00|31514.8|31464.8|31518.6|31468.6|31523.1|31487.3|31507.3|31463.8|385
1590725700000|2020-05-29 04:15:00|31518.5|31468.5|31516.4|31466.4|31522.6|31487.2|31507.2|31459.4|410
1590726000000|2020-05-29 04:20:00|31516.6|31466.6|31518.1|31468.1|31520|31483.3|31501.5|31462.1|423
1590726300000|2020-05-29 04:25:00|31517.9|31467.9|31517.3|31467.3|31522.2|31484.1|31502.3|31462.1|268
1590726600000|2020-05-29 04:30:00|31513.4|31463.4|31514.7|31464.7|31519.1|31480.9|31498.8|31458.2|359
1590726900000|2020-05-29 04:35:00|31514.8|31464.8|31514.5|31464.5|31519|31480.3|31500.3|31459.1|422
1590727200000|2020-05-29 04:40:00|31514.9|31464.9|31515.6|31465.6|31516.5|31480.3|31498.4|31457.4|318
1590727500000|2020-05-29 04:45:00|31516.4|31466.4|31506.3|31456.3|31516.5|31477.7|31497.7|31452.6|372
1590727800000|2020-05-29 04:50:00|31506.1|31456.1|31489.6|31469.6|31507.5|31472.7|31489.2|31451.2|337
1590728100000|2020-05-29 04:55:00|31489.8|31469.8|31485.1|31465.1|31505.8|31469.9|31482.6|31443.8|494
1590728400000|2020-05-29 05:00:00|31485.2|31465.2|31497|31447|31502.3|31466.8|31480.8|31445.4|483
1590728700000|2020-05-29 05:05:00|31497.7|31447.7|31467.4|31417.4|31500.2|31465|31457.4|31407.4|506
1590729000000|2020-05-29 05:10:00|31467.9|31417.9|31473.5|31423.5|31477.5|31427.5|31457.6|31407.6|427
1590729300000|2020-05-29 05:15:00|31473.2|31423.2|31479.8|31429.8|31481.4|31431.4|31473.2|31423.2|359
1590729600000|2020-05-29 05:20:00|31480.1|31430.1|31488|31438|31489.1|31439.1|31469.1|31419.1|426
1590729900000|2020-05-29 05:25:00|31487.9|31437.9|31490.1|31440.1|31491.3|31441.3|31479.8|31429.8|413
1590730200000|2020-05-29 05:30:00|31490.7|31440.7|31471.1|31421.1|31491.7|31441.7|31469.7|31419.7|660
1590730500000|2020-05-29 05:35:00|31471|31421|31464.5|31414.5|31476.1|31426.1|31461.8|31411.8|481
1590730800000|2020-05-29 05:40:00|31464.4|31414.4|31435.5|31385.5|31466.2|31416.2|31433.1|31381|625
1590731100000|2020-05-29 05:45:00|31435.4|31385.4|31436.5|31386.5|31442.9|31392.9|31427.8|31377.8|630
1590731400000|2020-05-29 05:50:00|31436.6|31386.6|31454.1|31404.1|31456.1|31406.1|31436.6|31386.6|483
1590731700000|2020-05-29 05:55:00|31454.3|31404.3|31456|31406|31460.5|31410.5|31446|31396|545
1590732000000|2020-05-29 06:00:00|31458.5|31408.5|31459.1|31409.1|31472.1|31422.1|31451.1|31401.1|650
1590732300000|2020-05-29 06:05:00|31459|31409|31466.3|31416.3|31467.2|31417.2|31445.5|31395.5|624
1590732600000|2020-05-29 06:10:00|31465.9|31415.9|31466.9|31416.9|31471.4|31421.4|31458.7|31408.7|553
1590732900000|2020-05-29 06:15:00|31467.4|31417.4|31502.2|31452.2|31519.7|31469.7|31466.6|31416.6|575
1590733200000|2020-05-29 06:20:00|31502.3|31452.3|31533.9|31483.9|31554|31504|31491.4|31441.4|653
1590733500000|2020-05-29 06:25:00|31535.3|31485.3|31506.1|31456.1|31545.6|31495.6|31488.8|31438.8|662
1590733800000|2020-05-29 06:30:00|31506.5|31456.5|31509.5|31459.5|31522.2|31472.2|31506.5|31456.5|620
1590734100000|2020-05-29 06:35:00|31509.3|31459.3|31499.2|31479.2|31523.1|31480.1|31492.9|31456.8|556
1590734400000|2020-05-29 06:40:00|31499.5|31479.5|31524.9|31474.9|31529.3|31495.3|31498.9|31472.4|612
1590734700000|2020-05-29 06:45:00|31525.1|31475.1|31502.3|31482.3|31529.7|31494.2|31497.5|31466|530
1590735000000|2020-05-29 06:50:00|31501.9|31481.9|31501.1|31481.1|31526|31491.3|31500.5|31468.3|517
1590735300000|2020-05-29 06:55:00|31501|31481|31507.4|31457.4|31518.8|31481.6|31484.3|31433.9|612
1590735600000|2020-05-29 07:00:00|31508.1|31458.1|31464.7|31444.7|31512.8|31473.2|31456.9|31436.9|757
1590735900000|2020-05-29 07:05:00|31464.4|31444.4|31516|31466|31534.1|31501.3|31461|31441|745
1590736200000|2020-05-29 07:10:00|31513.8|31463.8|31509.3|31489.3|31528.5|31493.9|31499.6|31449.6|771
1590736500000|2020-05-29 07:15:00|31509.4|31489.4|31520.3|31470.3|31528.7|31494.3|31486|31456.5|724
1590736800000|2020-05-29 07:20:00|31505.9|31485.9|31466.8|31446.8|31521.5|31486.9|31465.2|31445.2|763
1590737100000|2020-05-29 07:25:00|31466.6|31446.6|31445.5|31425.5|31469|31448.4|31434.5|31410.6|878
1590737400000|2020-05-29 07:30:00|31445.2|31425.2|31453.3|31433.3|31466.5|31446.5|31443.8|31423.8|698
1590737700000|2020-05-29 07:35:00|31452.5|31432.5|31477.6|31457.6|31487.7|31467.7|31451.9|31431.9|721
1590738000000|2020-05-29 07:40:00|31476.9|31456.9|31490.9|31470.9|31499.5|31479.5|31476.9|31456.9|739
1590738300000|2020-05-29 07:45:00|31490.6|31470.6|31485|31465|31496.5|31476.5|31475.1|31455.1|675
1590738600000|2020-05-29 07:50:00|31484.1|31464.1|31464.9|31444.9|31513.1|31478.2|31462.2|31438.7|797
1590738900000|2020-05-29 07:55:00|31464.7|31444.7|31440.7|31420.7|31480.5|31445.7|31435.5|31415.5|717
1590739200000|2020-05-29 08:00:00|31440.4|31420.4|31449|31429|31453.2|31433.2|31433.7|31413.7|720
1590739500000|2020-05-29 08:05:00|31448.7|31428.7|31447.2|31427.2|31452.2|31432.2|31438.5|31418.5|667
1590739800000|2020-05-29 08:10:00|31446.3|31426.3|31447.2|31427.2|31449.7|31429.7|31438.3|31418.3|697
1590740100000|2020-05-29 08:15:00|31447.3|31427.3|31434.2|31414.2|31457.7|31437.7|31433.3|31413.3|703
1590740400000|2020-05-29 08:20:00|31434.6|31414.6|31443.4|31423.4|31448.2|31428.2|31434.6|31414.6|650
1590740700000|2020-05-29 08:25:00|31443.5|31423.5|31466.5|31416.5|31466.5|31430.2|31433.5|31409.1|611
1590741000000|2020-05-29 08:30:00|31467|31417|31440.5|31420.5|31467|31427.6|31432.8|31396|778
1590741300000|2020-05-29 08:35:00|31440.1|31420.1|31437.9|31417.9|31457.6|31423.6|31417|31384.9|819
1590741600000|2020-05-29 08:40:00|31437.7|31417.7|31422.3|31402.3|31443|31423|31418.5|31398.5|735
1590741900000|2020-05-29 08:45:00|31422.6|31402.6|31402.7|31382.7|31424.6|31404.6|31394.5|31365.5|777
1590742200000|2020-05-29 08:50:00|31402.6|31382.6|31383|31363|31414.3|31394.3|31372|31352|794
1590742500000|2020-05-29 08:55:00|31382.4|31362.4|31341|31321|31384.4|31364.4|31330.9|31310.9|775
1590742800000|2020-05-29 09:00:00|31340.9|31320.9|31376.4|31326.4|31391.1|31354.7|31340|31314|727
1590743100000|2020-05-29 09:05:00|31376.7|31326.7|31344.2|31294.2|31378.7|31328.7|31330.5|31287.3|867
1590743400000|2020-05-29 09:10:00|31345.2|31295.2|31312.3|31292.3|31350.4|31313.3|31306.6|31273.8|874
1590743700000|2020-05-29 09:15:00|31312.9|31292.9|31329.8|31309.8|31336.7|31316.7|31310.6|31290.6|753
1590744000000|2020-05-29 09:20:00|31329.9|31309.9|31334.8|31314.8|31354.6|31321|31327.3|31298.6|690
1590744300000|2020-05-29 09:25:00|31335.4|31315.4|31340.3|31320.3|31360.6|31326.6|31333.1|31297.8|723
1590744600000|2020-05-29 09:30:00|31340.2|31320.2|31345.1|31325.1|31349.3|31329.3|31336.6|31316.6|659
1590744900000|2020-05-29 09:35:00|31344.7|31324.7|31346.7|31326.7|31353.2|31333.2|31340.5|31320.5|647
1590745200000|2020-05-29 09:40:00|31346.9|31326.9|31343|31323|31352.8|31332.8|31341.7|31321.7|610
1590745500000|2020-05-29 09:45:00|31343.4|31323.4|31348.1|31328.1|31353.3|31333.3|31337.4|31317.4|565
1590745800000|2020-05-29 09:50:00|31347.9|31327.9|31352.8|31332.8|31355.8|31335.8|31345.2|31325.2|613
1590746100000|2020-05-29 09:55:00|31351.4|31331.4|31334.4|31314.4|31352.5|31332.5|31323.8|31294.5|726
1590746400000|2020-05-29 10:00:00|31334.7|31314.7|31327.4|31307.4|31341.9|31321.9|31325|31305|726
1590746700000|2020-05-29 10:05:00|31327.2|31307.2|31299.5|31279.5|31329|31309|31297.5|31263|687
1590747000000|2020-05-29 10:10:00|31299.4|31279.4|31324.5|31274.5|31328.9|31298.6|31289|31269|645
1590747300000|2020-05-29 10:15:00|31324|31274|31329.2|31309.2|31329.7|31309.7|31300.8|31266.9|635
1590747600000|2020-05-29 10:20:00|31329.7|31309.7|31316.2|31296.2|31329.7|31309.7|31312.4|31292.4|577
1590747900000|2020-05-29 10:25:00|31316.4|31296.4|31317.9|31297.9|31322|31302|31308.3|31288.3|528
1590748200000|2020-05-29 10:30:00|31318.1|31298.1|31306.1|31286.1|31320.9|31300.9|31298.9|31278.9|605
1590748500000|2020-05-29 10:35:00|31306|31286|31309.2|31289.2|31315.1|31295.1|31306|31286|543
1590748800000|2020-05-29 10:40:00|31309.3|31289.3|31334.5|31314.5|31338.2|31318.2|31309.3|31289.3|572
1590749100000|2020-05-29 10:45:00|31333.5|31313.5|31325.5|31305.5|31336.8|31316.8|31323.9|31303.9|567
1590749400000|2020-05-29 10:50:00|31325.4|31305.4|31341.6|31321.6|31354|31334|31322.9|31302.9|689
1590749700000|2020-05-29 10:55:00|31341.8|31321.8|31339|31319|31344.3|31324.3|31332.5|31312.5|600
1590750000000|2020-05-29 11:00:00|31338.5|31318.5|31333.9|31313.9|31344.5|31324.5|31331.1|31311.1|712
1590750300000|2020-05-29 11:05:00|31332.5|31312.5|31325.3|31305.3|31334.5|31314.5|31316.7|31296.7|698
1590750600000|2020-05-29 11:10:00|31323.9|31303.9|31347.9|31327.9|31347.9|31327.9|31323.9|31303.9|662
1590750900000|2020-05-29 11:15:00|31348.5|31328.5|31347.5|31327.5|31359|31335.2|31341.7|31309|575
1590751200000|2020-05-29 11:20:00|31347.4|31327.4|31344.1|31324.1|31348.8|31328.8|31336.4|31316.4|542
1590751500000|2020-05-29 11:25:00|31343.3|31323.3|31326.1|31306.1|31343.6|31323.6|31324.6|31304.6|554
1590751800000|2020-05-29 11:30:00|31326.3|31306.3|31327.9|31307.9|31341.5|31312.5|31321.3|31290.5|593
1590752100000|2020-05-29 11:35:00|31327.3|31307.3|31315.7|31295.7|31345.5|31310.5|31313.5|31293.5|575
1590752400000|2020-05-29 11:40:00|31315.6|31295.6|31322.2|31302.2|31322.9|31302.9|31314.3|31294.3|549
1590752700000|2020-05-29 11:45:00|31322|31302|31309.7|31289.7|31328.8|31308.8|31305.8|31285.8|695
1590753000000|2020-05-29 11:50:00|31309.6|31289.6|31312|31292|31316.9|31296.9|31301.6|31281.6|647
1590753300000|2020-05-29 11:55:00|31312.5|31292.5|31326.3|31306.3|31341.5|31313.2|31312.1|31281.3|655
1590753600000|2020-05-29 12:00:00|31325.5|31305.5|31316.6|31296.6|31358.1|31326.7|31313.5|31293.5|647
1590753900000|2020-05-29 12:05:00|31316.9|31296.9|31313|31293|31320|31300|31307|31287|625
1590754200000|2020-05-29 12:10:00|31313.3|31293.3|31324.4|31304.4|31324.6|31304.6|31309.9|31289.9|544
1590754500000|2020-05-29 12:15:00|31324.5|31304.5|31302.9|31282.9|31324.5|31304.5|31300.3|31280.3|524
1590754800000|2020-05-29 12:20:00|31304.2|31284.2|31309.4|31289.4|31309.5|31289.5|31283.5|31263.5|823
1590755100000|2020-05-29 12:25:00|31324.5|31274.5|31313.7|31263.7|31336.3|31304.2|31301.4|31263|621
1590755400000|2020-05-29 12:30:00|31313.4|31263.4|31321.1|31301.1|31325|31305|31299.4|31262.4|676
1590755700000|2020-05-29 12:35:00|31321.2|31301.2|31309.7|31289.7|31321.2|31301.2|31299.6|31279.6|656
1590756000000|2020-05-29 12:40:00|31309.9|31289.9|31312.6|31292.6|31317.2|31297.2|31305.3|31285.3|602
1590756300000|2020-05-29 12:45:00|31312.7|31292.7|31311.7|31291.7|31315.1|31295.1|31299.8|31279.8|661
1590756600000|2020-05-29 12:50:00|31312.2|31292.2|31306.8|31286.8|31315.5|31295.5|31302.4|31282.4|634
1590756900000|2020-05-29 12:55:00|31305.7|31285.7|31323.2|31303.2|31325.3|31305.3|31303.4|31283.4|663
1590757200000|2020-05-29 13:00:00|31324.6|31304.6|31367.3|31347.3|31373.4|31353.4|31320.6|31300.6|879
1590757500000|2020-05-29 13:05:00|31366.5|31346.5|31374.8|31354.8|31374.9|31354.9|31357.1|31337.1|721
1590757800000|2020-05-29 13:10:00|31375|31355|31369.9|31349.9|31403|31383|31368.3|31341.5|871
1590758100000|2020-05-29 13:15:00|31369.8|31349.8|31364.9|31344.9|31380.6|31351|31353.2|31330.6|716
1590758400000|2020-05-29 13:20:00|31363.9|31343.9|31376.8|31356.8|31381.1|31361.1|31363|31343|869
1590758700000|2020-05-29 13:25:00|31377|31357|31359.5|31339.5|31384.8|31364.8|31353.8|31328.9|824
1590759000000|2020-05-29 13:30:00|31360.2|31340.2|31324.3|31304.3|31366.4|31346.4|31319.8|31299.8|808
1590759300000|2020-05-29 13:35:00|31325.3|31305.3|31316.9|31296.9|31342.4|31322.4|31306.7|31286.7|773
1590759600000|2020-05-29 13:40:00|31317.2|31297.2|31324.8|31304.8|31336.2|31316.2|31316.2|31296.2|686
1590759900000|2020-05-29 13:45:00|31324.7|31304.7|31357|31337|31360.6|31340.6|31324.4|31304.4|772
1590760200000|2020-05-29 13:50:00|31357.8|31337.8|31343.2|31323.2|31366.1|31346.1|31334.4|31314.4|765
1590760500000|2020-05-29 13:55:00|31343.3|31323.3|31348.7|31298.7|31356.6|31336.6|31326.7|31295|739
1590760800000|2020-05-29 14:00:00|31348.2|31298.2|31328.9|31308.9|31373.9|31339|31326.9|31296.4|753
1590761100000|2020-05-29 14:05:00|31328.7|31308.7|31296.3|31276.3|31335.1|31313.8|31291|31271|886
1590761400000|2020-05-29 14:10:00|31296.8|31276.8|31262.4|31242.4|31300.1|31280.1|31257.3|31237.3|894
1590761700000|2020-05-29 14:15:00|31263|31243|31265.3|31245.3|31277.4|31257.4|31231|31205.2|876
1590762000000|2020-05-29 14:20:00|31265.9|31245.9|31263.6|31243.6|31293.9|31265.4|31253|31225.5|834
1590762300000|2020-05-29 14:25:00|31262.8|31242.8|31209|31159|31301.4|31256.3|31196.8|31146.8|887
1590762600000|2020-05-29 14:30:00|31208.8|31158.8|31221.7|31201.7|31237.8|31201.9|31180.6|31140.9|904
1590762900000|2020-05-29 14:35:00|31220.7|31200.7|31235.8|31215.8|31238.5|31218.5|31208.8|31176.8|800
1590763200000|2020-05-29 14:40:00|31234.7|31214.7|31230|31210|31259.2|31229.3|31211.3|31190|862
1590763500000|2020-05-29 14:45:00|31230.1|31210.1|31204.8|31184.8|31243.1|31212.3|31196.5|31146.5|994
1590763800000|2020-05-29 14:50:00|31204.7|31184.7|31231.6|31181.6|31233.5|31190.6|31174.1|31134.7|1019
1590764100000|2020-05-29 14:55:00|31231.8|31181.8|31172.9|31122.9|31232.8|31187.6|31128.7|31078.7|1143
1590764400000|2020-05-29 15:00:00|31174.2|31124.2|31256.2|31206.2|31257|31222.7|31145.6|31109.3|1063
1590764700000|2020-05-29 15:05:00|31240.8|31220.8|31325.8|31275.8|31325.8|31275.8|31239.1|31202.2|985
1590765000000|2020-05-29 15:10:00|31325.6|31275.6|31250.1|31230.1|31325.6|31275.9|31247.3|31218.5|973
1590765300000|2020-05-29 15:15:00|31250.9|31230.9|31259.6|31209.6|31274.7|31231.8|31230.4|31193.9|888
1590765600000|2020-05-29 15:20:00|31260.7|31210.7|31251.2|31201.2|31261|31211|31228.3|31178.3|877
1590765900000|2020-05-29 15:25:00|31248.4|31198.4|31225.2|31175.2|31264|31214|31214.6|31164.6|866
1590766200000|2020-05-29 15:30:00|31226.8|31176.8|31219.5|31169.5|31241.7|31191.7|31212.8|31162.8|747
1590766500000|2020-05-29 15:35:00|31219.6|31169.6|31238.6|31188.6|31242.6|31192.6|31214|31164|782
1590766800000|2020-05-29 15:40:00|31239.6|31189.6|31248.2|31198.2|31249.9|31199.9|31232|31182|701
1590767100000|2020-05-29 15:45:00|31247.3|31197.3|31303.4|31253.4|31310.4|31260.4|31244.2|31194.2|708
1590767400000|2020-05-29 15:50:00|31302.6|31252.6|31291.6|31241.6|31302.6|31252.6|31253.1|31214.9|797
1590767700000|2020-05-29 15:55:00|31291.2|31241.2|31286.2|31236.2|31300.5|31264|31269.9|31235.1|677
1590768000000|2020-05-29 16:00:00|31286.7|31236.7|31296.6|31246.6|31305.6|31267.4|31266|31222.4|787
1590768300000|2020-05-29 16:05:00|31296.9|31246.9|31322.1|31272.1|31329.6|31279.6|31282.8|31243.8|696
1590768600000|2020-05-29 16:10:00|31322.6|31272.6|31311.4|31261.4|31326.4|31276.4|31294.5|31254|966
1590768900000|2020-05-29 16:15:00|31312.3|31262.3|31326.6|31276.6|31329.5|31292.8|31303|31262.1|832
1590769200000|2020-05-29 16:20:00|31326.3|31276.3|31306.3|31286.3|31329.1|31292.9|31303|31268.3|526
1590769500000|2020-05-29 16:25:00|31306.2|31286.2|31333.3|31283.3|31336.6|31299.9|31306.1|31272.1|539
1590769800000|2020-05-29 16:30:00|31336|31286|31343|31293|31348.1|31309.8|31316.6|31282.9|730
1590770100000|2020-05-29 16:35:00|31344|31294|31324.7|31274.7|31344|31294.4|31314.4|31272.6|647
1590770400000|2020-05-29 16:40:00|31324.4|31274.4|31312.8|31262.8|31328.1|31289.8|31300.5|31250.5|786
1590770700000|2020-05-29 16:45:00|31312.2|31262.2|31314.9|31264.9|31318.4|31280.1|31294.9|31244.9|601
1590771000000|2020-05-29 16:50:00|31313.8|31263.8|31328.4|31278.4|31338.4|31288.4|31312.5|31262.5|730
1590771300000|2020-05-29 16:55:00|31328.8|31278.8|31314.8|31264.8|31334.8|31287.1|31295.3|31262|821
1590771600000|2020-05-29 17:00:00|31314.4|31264.4|31307.6|31257.6|31320.5|31286.2|31295.3|31250.5|868
1590771900000|2020-05-29 17:05:00|31308|31258|31328.8|31278.8|31329.8|31279.8|31302.4|31252.4|861
1590772200000|2020-05-29 17:10:00|31328.2|31278.2|31302.6|31252.6|31341.6|31291.6|31298.8|31248.8|1004
1590772500000|2020-05-29 17:15:00|31301.7|31251.7|31328.8|31278.8|31333.4|31283.4|31293.5|31242.7|953
1590772800000|2020-05-29 17:20:00|31330.7|31280.7|31327.2|31277.2|31344.3|31294.3|31317.2|31267.2|930
1590773100000|2020-05-29 17:25:00|31325.3|31275.3|31348.7|31298.7|31352.8|31302.8|31312.8|31262.8|893
1590773400000|2020-05-29 17:30:00|31348.4|31298.4|31338.8|31288.8|31355.8|31305.8|31333.9|31283.9|834
1590773700000|2020-05-29 17:35:00|31338.9|31288.9|31335.6|31285.6|31344.3|31294.3|31331.5|31281.5|850
1590774000000|2020-05-29 17:40:00|31339.3|31289.3|31339|31289|31343.8|31293.8|31331.6|31281.6|755
1590774300000|2020-05-29 17:45:00|31339.9|31289.9|31348.4|31298.4|31353.6|31303.6|31338|31288|839
1590774600000|2020-05-29 17:50:00|31346.7|31296.7|31338.8|31288.8|31354.3|31304.3|31336.5|31286.5|716
1590774900000|2020-05-29 17:55:00|31338.5|31288.5|31322.4|31272.4|31342.3|31292.3|31312.8|31262.8|836
1590775200000|2020-05-29 18:00:00|31321.9|31271.9|31327.4|31277.4|31336.5|31286.5|31310.4|31260.4|727
1590775500000|2020-05-29 18:05:00|31326.9|31276.9|31299.3|31249.3|31335.8|31285.8|31293|31243|861
1590775800000|2020-05-29 18:10:00|31294.7|31244.7|31318.9|31268.9|31321.7|31283.9|31288.5|31238.5|749
1590776100000|2020-05-29 18:15:00|31319.5|31269.5|31316.1|31266.1|31322|31272|31307.8|31257.8|605
1590776400000|2020-05-29 18:20:00|31316.3|31266.3|31318.5|31268.5|31320.1|31270.1|31309.9|31259.9|526
1590776700000|2020-05-29 18:25:00|31318.4|31268.4|31313.1|31263.1|31320.6|31270.6|31310.6|31260.6|567
1590777000000|2020-05-29 18:30:00|31312.4|31262.4|31311.3|31261.3|31318.9|31268.9|31309.9|31259.9|550
1590777300000|2020-05-29 18:35:00|31310.6|31260.6|31320.1|31270.1|31321.4|31271.4|31309.9|31259.9|569
1590777600000|2020-05-29 18:40:00|31320.3|31270.3|31318.1|31268.1|31321.9|31284.2|31301.4|31263.7|542
1590777900000|2020-05-29 18:45:00|31318.8|31268.8|31334.6|31284.6|31335.9|31292.5|31301.6|31263.6|597
1590778200000|2020-05-29 18:50:00|31334.2|31284.2|31334|31314|31357.7|31318.5|31318|31279.6|825
1590778500000|2020-05-29 18:55:00|31334.3|31314.3|31292.8|31272.8|31346.7|31316.1|31291|31252.8|896
1590778800000|2020-05-29 19:00:00|31292.6|31272.6|31269.1|31219.1|31295.5|31272.6|31252|31202|939
1590779100000|2020-05-29 19:05:00|31269.3|31219.3|31273.3|31223.3|31280.4|31230.4|31265.3|31215.3|781
1590779400000|2020-05-29 19:10:00|31273.2|31223.2|31302.6|31252.6|31304.7|31254.7|31268.9|31218.9|881
1590779700000|2020-05-29 19:15:00|31302.4|31252.4|31287.4|31237.4|31313.7|31263.7|31285.4|31235.4|904
1590780000000|2020-05-29 19:20:00|31287.8|31237.8|31291.4|31241.4|31303.3|31253.3|31279.2|31229.2|757
1590780300000|2020-05-29 19:25:00|31291.2|31241.2|31321.7|31271.7|31330|31280|31291.2|31241.2|880
1590780600000|2020-05-29 19:30:00|31322.2|31272.2|31309.9|31259.9|31322.2|31272.2|31308|31258|732
1590780900000|2020-05-29 19:35:00|31309.7|31259.7|31308.2|31258.2|31313.9|31263.9|31302.7|31252.7|677
1590781200000|2020-05-29 19:40:00|31309.2|31259.2|31300.2|31250.2|31314.4|31264.4|31298.6|31248.6|623
1590781500000|2020-05-29 19:45:00|31299.7|31249.7|31315.3|31265.3|31325.5|31273.4|31294.8|31244.8|651
1590781800000|2020-05-29 19:50:00|31318.3|31267.1|31304.3|31254.3|31321.7|31267.1|31294.3|31244.3|649
1590782100000|2020-05-29 19:55:00|31301.2|31251|31289.6|31239.6|31309.1|31255.7|31284.8|31234.8|632
1590782400000|2020-05-29 20:00:00|31289.4|31239.4|31283.1|31233.1|31292.9|31242.9|31262.1|31212.1|696
1590782700000|2020-05-29 20:05:00|31282.1|31232.1|31279.9|31229.9|31292.9|31242.9|31271.2|31221.2|525
1590783000000|2020-05-29 20:10:00|31278.4|31228.4|31278.4|31228.4|31284.7|31234.7|31269.8|31219.8|324
1590783300000|2020-05-29 20:15:00|31279.5|31229.5|31269.8|31219.8|31285.3|31235.3|31265.8|31215.8|316
1590783600000|2020-05-29 20:20:00|31268.5|31218.5|31277|31227|31283.1|31233.1|31264.6|31214.6|308
1590783900000|2020-05-29 20:25:00|31276|31226|31287.3|31267.3|31304.8|31268.4|31271|31224.3|387
1590784200000|2020-05-29 20:30:00|31287.9|31267.9|31255.2|31205.2|31295.6|31269|31249.5|31199.5|396
1590784500000|2020-05-29 20:35:00|31252.6|31202.6|31256|31206|31262.8|31212.8|31252.5|31202.5|281
1590784800000|2020-05-29 20:40:00|31256.4|31206.4|31247.1|31197.1|31259|31209|31243.6|31193.6|297
1590785100000|2020-05-29 20:45:00|31246.7|31196.7|31249.4|31199.4|31270.8|31200.1|31238.5|31173.1|311
1590785400000|2020-05-29 20:50:00|31254.2|31204.2|31276.6|31185.2|31312.8|31226.2|31235|31149.5|394
1590785700000|2020-05-29 20:55:00|31274.6|31154.6|31256.1|31136.1|31326.5|31206.5|31251|31131|402
1590955200000|2020-05-31 20:00:00|31271.3|31126.3|31271.2|31126.2|31271.3|31126.3|31271.2|31126.2|2
1590955500000|2020-05-31 20:05:00|31271.3|31126.3|31271.1|31126.1|31271.3|31126.3|31269.5|31124.5|5
1590955800000|2020-05-31 20:10:00|31271.3|31126.3|31271.3|31126.3|31271.3|31126.3|31271.3|31126.3|1
1590956100000|2020-05-31 20:15:00|31271|31126|31271.3|31126.3|31271.3|31126.3|31267.6|31122.6|8
1590956400000|2020-05-31 20:20:00|31274|31129|31256.2|31111.2|31274.2|31129.2|31256.2|31111.2|15
1590956700000|2020-05-31 20:25:00|31251.2|31106.2|31257.9|31112.9|31257.9|31112.9|31251.2|31106.2|2
1590957000000|2020-05-31 20:30:00|31256.2|31111.2|31257.9|31112.9|31274.7|31129.7|31256.2|31111.2|5
1590957300000|2020-05-31 20:35:00|31258.2|31113.2|31271.6|31126.6|31271.6|31126.6|31256.1|31111.1|6
1590957600000|2020-05-31 20:40:00|31271.5|31126.5|31265.8|31120.8|31275.3|31130.3|31259.2|31114.2|12
1590957900000|2020-05-31 20:45:00|31271.5|31126.5|31271.5|31126.5|31271.5|31126.5|31271.5|31126.5|1
1590958200000|2020-05-31 20:50:00|31271.4|31126.4|31265.8|31120.8|31271.5|31126.5|31265.8|31120.8|5
1590958500000|2020-05-31 20:55:00|31273.8|31128.8|31265.7|31120.7|31274.5|31129.5|31259.8|31114.8|13
1590958800000|2020-05-31 21:00:00|31264.4|31119.4|31265.8|31120.8|31265.9|31120.9|31260.4|31115.4|6
1590959100000|2020-05-31 21:05:00|31259.8|31114.8|31266|31121|31275.7|31130.7|31259.8|31114.8|48
1590959400000|2020-05-31 21:10:00|31264.2|31119.2|31265.4|31120.4|31279.1|31134.1|31262.3|31117.3|54
1590959700000|2020-05-31 21:15:00|31265.1|31120.1|31265.6|31120.6|31277.8|31132.8|31264.5|31119.5|64
1590960000000|2020-05-31 21:20:00|31265.3|31120.3|31266.1|31121.1|31277.1|31132.1|31264.3|31119.3|29
1590960300000|2020-05-31 21:25:00|31265.6|31120.6|31283|31138|31305.8|31160.8|31265.6|31120.6|44
1590960600000|2020-05-31 21:30:00|31282.7|31137.7|31273.5|31153.5|31300.6|31162.1|31260.4|31126.8|242
1590960900000|2020-05-31 21:35:00|31275.4|31155.4|31266.6|31146.6|31282.4|31162.4|31252.8|31132.8|215
1590961200000|2020-05-31 21:40:00|31265.1|31145.1|31277.1|31157.1|31299|31179|31257|31137|216
1590961500000|2020-05-31 21:45:00|31264.1|31144.1|31283.6|31163.6|31286.3|31166.3|31259.8|31139.8|202
1590961800000|2020-05-31 21:50:00|31283.3|31163.3|31284.3|31164.3|31290.8|31170.8|31262.9|31142.9|202
1590962100000|2020-05-31 21:55:00|31284.1|31164.1|31283.1|31163.1|31285.1|31165.1|31264.6|31144.6|234
1590962400000|2020-05-31 22:00:00|31283|31163|31302.5|31182.5|31311.1|31191.1|31275.9|31155.9|614
1590962700000|2020-05-31 22:05:00|31301.7|31181.7|31305.9|31185.9|31312.2|31192.2|31297.3|31177.3|511
1590963000000|2020-05-31 22:10:00|31305.1|31185.1|31303.6|31183.6|31309.2|31189.2|31296.5|31176.5|398
1590963300000|2020-05-31 22:15:00|31296.6|31176.6|31305.5|31185.5|31311.3|31191.3|31286.8|31166.8|347
1590963600000|2020-05-31 22:20:00|31309.4|31189.4|31303.1|31183.1|31309.6|31189.6|31286.8|31166.8|281
1590963900000|2020-05-31 22:25:00|31306.3|31186.3|31285.4|31165.4|31306.3|31186.3|31276.3|31156.3|383
1590964200000|2020-05-31 22:30:00|31284.9|31164.9|31292.4|31172.4|31300.1|31180.1|31277.3|31157.3|315
1590964500000|2020-05-31 22:35:00|31288.7|31168.7|31283.8|31163.8|31298|31178|31278.3|31158.3|343
1590964800000|2020-05-31 22:40:00|31284.3|31164.3|31285.3|31165.3|31290.5|31170.5|31266|31146|302
1590965100000|2020-05-31 22:45:00|31282.9|31162.9|31282.5|31162.5|31290.2|31170.2|31266.1|31146.1|342
1590965400000|2020-05-31 22:50:00|31287.4|31167.4|31271.1|31151.1|31287.4|31167.4|31267.9|31147.9|225
1590965700000|2020-05-31 22:55:00|31271.5|31151.5|31276.7|31156.7|31286.5|31166.5|31266|31146|281
1590966000000|2020-05-31 23:00:00|31277.3|31157.3|31283.6|31163.6|31292.6|31172.6|31271.8|31151.8|317
1590966300000|2020-05-31 23:05:00|31284.5|31164.5|31277.7|31157.7|31285.5|31165.5|31271.8|31151.8|323
1590966600000|2020-05-31 23:10:00|31279.7|31159.7|31275.2|31155.2|31284|31164|31261|31141|339
1590966900000|2020-05-31 23:15:00|31274.8|31154.8|31275.5|31155.5|31279.8|31159.8|31267|31147|372
1590967200000|2020-05-31 23:20:00|31266.8|31146.8|31272.5|31152.5|31278.7|31158.7|31264.6|31144.6|389
1590967500000|2020-05-31 23:25:00|31272.7|31152.7|31267.1|31147.1|31276.4|31156.4|31261|31141|387
1590967800000|2020-05-31 23:30:00|31266.9|31146.9|31271.6|31151.6|31275.7|31155.7|31264.7|31144.7|351
1590968100000|2020-05-31 23:35:00|31274.7|31154.7|31272.7|31152.7|31278.1|31158.1|31263|31143|342
1590968400000|2020-05-31 23:40:00|31273.2|31153.2|31275.2|31155.2|31278.8|31158.8|31266.6|31146.6|444
1590968700000|2020-05-31 23:45:00|31275.7|31155.7|31270.8|31150.8|31284.3|31164.3|31266.1|31146.1|413
1590969000000|2020-05-31 23:50:00|31271.1|31151.1|31274.5|31154.5|31285.2|31165.2|31263.3|31143.3|312
1590969300000|2020-05-31 23:55:00|31273.4|31153.4|31282.5|31162.5|31282.5|31162.5|31263.9|31143.9|409
1590969600000|2020-06-01 00:00:00|31279.5|31159.5|31264.9|31157.6|31286.8|31171.2|31259.5|31146.2|821
1590969900000|2020-06-01 00:05:00|31267|31157.9|31256.3|31149|31276.2|31162.4|31250.9|31143.4|610
1590970200000|2020-06-01 00:10:00|31255.9|31148.4|31255.2|31145.4|31265.3|31156.7|31246.2|31134.9|573
1590970500000|2020-06-01 00:15:00|31255.1|31145.3|31234.7|31122.3|31262.4|31148.8|31230.5|31119.8|638
1590970800000|2020-06-01 00:20:00|31236.6|31126.6|31245|31133.1|31252.8|31143.3|31233.8|31124.2|587
1590971100000|2020-06-01 00:25:00|31244.5|31132.9|31246.8|31139.3|31256.2|31146.8|31231.3|31122.7|554
1590971400000|2020-06-01 00:30:00|31248.3|31139.6|31256.2|31144.7|31260.6|31150.4|31239|31131.3|486
1590971700000|2020-06-01 00:35:00|31254.8|31144.3|31255.6|31147|31263.6|31154.7|31244.5|31137.2|430
1590972000000|2020-06-01 00:40:00|31255.2|31146.4|31264.4|31153.1|31269.7|31154.5|31247.1|31145.2|408
1590972300000|2020-06-01 00:45:00|31261.5|31152.1|31260.3|31151.8|31269|31160.4|31244.1|31149|416
1590972600000|2020-06-01 00:50:00|31263|31152.3|31255.3|31135.3|31266.7|31159.1|31244.8|31133.6|544
1590972900000|2020-06-01 00:55:00|31255.1|31135.1|31244.7|31138|31257.9|31147.9|31239.5|31131.3|512
1590973200000|2020-06-01 01:00:00|31246.8|31138.6|31255.9|31152.7|31267.4|31158.5|31243.2|31138.1|560
1590973500000|2020-06-01 01:05:00|31255|31152.8|31257.7|31153.1|31267|31160.8|31245.9|31147.3|557
1590973800000|2020-06-01 01:10:00|31259.4|31158.8|31256.5|31147.7|31266.8|31158.8|31249.4|31143.4|546
1590974100000|2020-06-01 01:15:00|31256|31147.1|31234.1|31127|31260.5|31153.3|31232.9|31123.5|633
1590974400000|2020-06-01 01:20:00|31234.4|31127.9|31214|31107.1|31237.6|31131.9|31204.9|31097.6|632
1590974700000|2020-06-01 01:25:00|31214.2|31106.1|31207.8|31106.8|31225.9|31114.4|31186.9|31098.4|673
1590975000000|2020-06-01 01:30:00|31208.3|31108.4|31156.5|31087.3|31210.7|31108.4|31145.7|31072.3|806
1590975300000|2020-06-01 01:35:00|31160.1|31089.7|31157.5|31088.6|31176.8|31097.2|31149.6|31080.4|670
1590975600000|2020-06-01 01:40:00|31157.8|31088.3|31151|31086.4|31172.6|31094.5|31144.9|31078.6|667
1590975900000|2020-06-01 01:45:00|31152|31091.3|31151.4|31084.2|31166.7|31094|31147|31080.9|621
1590976200000|2020-06-01 01:50:00|31154.9|31084.4|31152.8|31085.7|31162|31089.9|31146|31077.6|601
1590976500000|2020-06-01 01:55:00|31161.3|31086|31153.1|31088.5|31169.6|31094.5|31149|31081.3|588
1590976800000|2020-06-01 02:00:00|31154.1|31088.4|31156.1|31090|31169.4|31096.1|31148.2|31082.3|628
1590977100000|2020-06-01 02:05:00|31163.8|31093.1|31161.4|31096.3|31170.9|31100.6|31150.6|31086.8|620
1590977400000|2020-06-01 02:10:00|31175.1|31095.4|31161.8|31095.8|31177|31101.7|31156.2|31090.1|512
1590977700000|2020-06-01 02:15:00|31163.2|31095.9|31175.2|31094.4|31191.8|31100.6|31157|31091.9|476
1590978000000|2020-06-01 02:20:00|31168.9|31098.8|31159.7|31089.9|31182.9|31100.6|31154.4|31086.4|513
1590978300000|2020-06-01 02:25:00|31161.8|31090.6|31160.3|31090.4|31166.7|31093.7|31149.3|31081.7|479
1590978600000|2020-06-01 02:30:00|31159.1|31089.7|31147.8|31082.3|31163.7|31092.8|31146.6|31081.3|490
1590978900000|2020-06-01 02:35:00|31144.7|31083.2|31150.2|31083.2|31157.6|31090.5|31141.1|31077.9|567
1590979200000|2020-06-01 02:40:00|31148.1|31081.4|31142.3|31076.5|31156.1|31085.2|31135.1|31071.2|576
1590979500000|2020-06-01 02:45:00|31143|31075.8|31142.8|31077.2|31150.2|31079.6|31134|31070.7|572
1590979800000|2020-06-01 02:50:00|31141.4|31076.9|31149.9|31078.8|31171.2|31082.5|31133.6|31071.7|553
1590980100000|2020-06-01 02:55:00|31150.6|31079.2|31148.5|31079.4|31153.8|31083|31133.5|31071.1|474
1590980400000|2020-06-01 03:00:00|31148.7|31078.3|31145.2|31079.9|31149.4|31083.1|31133|31073.9|537
1590980700000|2020-06-01 03:05:00|31146.9|31080.1|31156.6|31086.1|31165.1|31089.5|31136.2|31076.3|535
1590981000000|2020-06-01 03:10:00|31153.8|31086.2|31151.3|31086.4|31158.8|31089.4|31144.5|31082.2|518
1590981300000|2020-06-01 03:15:00|31147.4|31086.3|31154.2|31087.5|31168.9|31089.7|31145.6|31082.4|462
1590981600000|2020-06-01 03:20:00|31155|31087.8|31157.2|31087.4|31168.7|31090.2|31148.6|31081.7|446
1590981900000|2020-06-01 03:25:00|31158.8|31088.4|31154.4|31086.2|31168.9|31094.2|31145|31081.1|444
1590982200000|2020-06-01 03:30:00|31158.3|31087.4|31159|31089.4|31174.5|31095.2|31145|31081.4|507
1590982500000|2020-06-01 03:35:00|31161.1|31090.2|31158.5|31089.3|31169.3|31094.1|31153|31085.6|486
1590982800000|2020-06-01 03:40:00|31160.1|31090.2|31155.3|31083.6|31166.3|31092.8|31149.7|31081.2|444
1590983100000|2020-06-01 03:45:00|31156.1|31085.3|31156.4|31086.7|31167|31094.7|31146.6|31081.8|434
1590983400000|2020-06-01 03:50:00|31155.1|31085.6|31166.8|31094|31170.1|31097.3|31149.1|31085.4|445
1590983700000|2020-06-01 03:55:00|31167.5|31094.7|31169.9|31099.6|31174.9|31099.9|31149.3|31082.9|499
1590984000000|2020-06-01 04:00:00|31171|31099.5|31156.6|31086|31174.6|31103.9|31145.9|31083.2|494
1590984300000|2020-06-01 04:05:00|31157.2|31086.2|31156.4|31085.4|31164.2|31092.6|31148.7|31078.8|363
1590984600000|2020-06-01 04:10:00|31156.5|31090.7|31159.9|31091.7|31165.2|31093.3|31144|31077.8|466
1590984900000|2020-06-01 04:15:00|31159.4|31092.3|31163.5|31097.9|31170.2|31099.2|31150.5|31078.5|512
1590985200000|2020-06-01 04:20:00|31163.6|31096.6|31163.8|31097|31170.2|31100.5|31150.4|31087.1|438
1590985500000|2020-06-01 04:25:00|31166.2|31096.2|31154.2|31085.5|31166.3|31098.5|31149.8|31084.2|434
1590985800000|2020-06-01 04:30:00|31155.6|31088.5|31160.1|31094.8|31164.9|31099.3|31149.5|31084.5|417
1590986100000|2020-06-01 04:35:00|31160.7|31095.5|31163.2|31101.2|31166.6|31101.9|31147.2|31085.9|399
1590986400000|2020-06-01 04:40:00|31162.5|31101.1|31159.2|31092.7|31166.9|31103|31149.3|31087.6|371
1590986700000|2020-06-01 04:45:00|31159|31093.2|31164.3|31100.9|31169.5|31103.5|31147.7|31083|366
1590987000000|2020-06-01 04:50:00|31167.3|31100.5|31158|31091.7|31169.9|31104|31151.5|31086.5|454
1590987300000|2020-06-01 04:55:00|31160|31092.3|31160.5|31095.2|31165.3|31101.3|31146.9|31085.1|461
1590987600000|2020-06-01 05:00:00|31163.6|31096|31148.6|31095.6|31164.4|31100.9|31142.3|31090.8|443
1590987900000|2020-06-01 05:05:00|31149.3|31094.7|31148.5|31095.1|31159.6|31102.4|31143.8|31093.1|495
1590988200000|2020-06-01 05:10:00|31148.3|31095.3|31150.6|31095.1|31161.6|31104.7|31145.5|31094.1|468
1590988500000|2020-06-01 05:15:00|31149.2|31094.7|31143.8|31089|31153.5|31095.2|31138.2|31086.7|426
1590988800000|2020-06-01 05:20:00|31146.1|31090.4|31131.5|31080.4|31147.9|31090.4|31129.8|31075.7|516
1590989100000|2020-06-01 05:25:00|31135|31081.1|31133.4|31083.4|31145.5|31084.9|31123.8|31073.8|520
1590989400000|2020-06-01 05:30:00|31133|31083|31118.7|31068.4|31134.6|31083.9|31118.7|31068.4|455
1590989700000|2020-06-01 05:35:00|31121.8|31069.6|31124.6|31074.6|31130.1|31078.8|31121|31069.6|469
1590990000000|2020-06-01 05:40:00|31127.6|31075.8|31125.1|31075.1|31130.7|31078.3|31120.1|31069.2|492
1590990300000|2020-06-01 05:45:00|31124.9|31074.9|31132.8|31082.8|31135.6|31084.1|31121.2|31071.2|446
1590990600000|2020-06-01 05:50:00|31132.2|31082.2|31129.3|31079.3|31137.4|31085.6|31127.4|31077.4|434
1590990900000|2020-06-01 05:55:00|31130|31080|31129.3|31076.5|31136.8|31082.7|31123.9|31073.9|528
1590991200000|2020-06-01 06:00:00|31129.9|31077.1|31122.6|31072.6|31138.3|31088.3|31119.2|31069.2|785
1590991500000|2020-06-01 06:05:00|31123.8|31073.8|31120.7|31070.7|31131.1|31079.8|31116.1|31066.1|765
1590991800000|2020-06-01 06:10:00|31119|31069|31098.8|31048.8|31123.8|31073.8|31074.8|31034.5|725
1590992100000|2020-06-01 06:15:00|31098.3|31048.3|31099.8|31049.8|31106.9|31056.9|31091.6|31041.6|704
1590992400000|2020-06-01 06:20:00|31100.3|31050.3|31031.5|30981.5|31108.4|31066|30996.1|30934.8|759
1590992700000|2020-06-01 06:25:00|31031.2|30981.2|31013.3|30993.3|31033.1|30999.2|31011.2|30977.4|743
1590993000000|2020-06-01 06:30:00|31013.5|30993.5|31002.8|30982.8|31017.6|30997.6|30994.2|30974.2|540
1590993300000|2020-06-01 06:35:00|31003.3|30983.3|30992.2|30972.2|31007|30987|30979.1|30954.2|532
1590993600000|2020-06-01 06:40:00|30992.5|30972.5|30978.5|30958.5|30995.1|30975.1|30969|30928.9|619
1590993900000|2020-06-01 06:45:00|30978.4|30958.4|31016.3|30996.3|31042.7|31007.6|30978.4|30956.2|597
1590994200000|2020-06-01 06:50:00|31016.1|30996.1|31038.1|31018.1|31041.1|31019.9|31012.1|30968.6|511
1590994500000|2020-06-01 06:55:00|31037.7|31017.7|31039.2|31019.2|31040.3|31020.3|31032.4|31012.4|515
1590994800000|2020-06-01 07:00:00|31038.5|31018.5|31023.7|31003.7|31045.4|31025.4|31023.5|31003.5|684
1590995100000|2020-06-01 07:05:00|31024.1|31004.1|31006.1|30986.1|31025.4|31005.4|31000.5|30980.5|719
1590995400000|2020-06-01 07:10:00|31005.7|30985.7|30986.8|30966.8|31017.9|30997.9|30986.6|30966.6|719
1590995700000|2020-06-01 07:15:00|30986.5|30966.5|30998.7|30978.7|31009.4|30989.4|30985.2|30965.2|678
1590996000000|2020-06-01 07:20:00|30998.8|30978.8|31028.5|31008.5|31029.4|31009.4|30992.1|30972.1|582
1590996300000|2020-06-01 07:25:00|31030|31010|31027.7|31007.7|31030|31010|31013|30993|637
1590996600000|2020-06-01 07:30:00|31027.8|31007.8|31016.3|30996.3|31029.4|31009.4|31016.3|30996.3|644
1590996900000|2020-06-01 07:35:00|31016.8|30996.8|31011.3|30991.3|31017.8|30997.8|31004.7|30984.7|642
1590997200000|2020-06-01 07:40:00|31012.3|30992.3|30994.3|30974.3|31016.6|30996.6|30992|30972|701
1590997500000|2020-06-01 07:45:00|30995.1|30975.1|30935.8|30915.8|30996.4|30976.4|30930.9|30910.9|832
1590997800000|2020-06-01 07:50:00|30936.4|30916.4|30940.4|30920.4|30946.3|30926.3|30915.2|30895.2|767
1590998100000|2020-06-01 07:55:00|30940.5|30920.5|30926.9|30906.9|30945.5|30925.5|30922.2|30902.2|758
1590998400000|2020-06-01 08:00:00|30925.7|30905.7|30963.7|30943.7|30964.1|30944.1|30924.7|30904.7|740
1590998700000|2020-06-01 08:05:00|30963.6|30943.6|30979.3|30959.3|30987.9|30967.9|30945.3|30925.3|887
1590999000000|2020-06-01 08:10:00|30984.9|30964.9|30996.7|30976.7|31037.2|31017.2|30984.9|30964.9|940
1590999300000|2020-06-01 08:15:00|30996.6|30976.6|30993.6|30973.6|31012.2|30992.2|30972.8|30952.8|960
1590999600000|2020-06-01 08:20:00|30992.6|30972.6|30997|30977|30999.9|30979.9|30975.5|30955.5|883
1590999900000|2020-06-01 08:25:00|30997.1|30977.1|31000.6|30980.6|31004.5|30984.5|30971.8|30951.8|810
1591000200000|2020-06-01 08:30:00|31002.2|30982.2|31009|30989|31061.9|31030.7|31000.4|30969.3|828
1591000500000|2020-06-01 08:35:00|31009.8|30989.8|31049.9|31029.9|31061.3|31031.3|31005|30978.3|853
1591000800000|2020-06-01 08:40:00|31048.5|31028.5|31008.5|30988.5|31064.5|31044.5|31005.9|30981.5|834
1591001100000|2020-06-01 08:45:00|31008.2|30988.2|31013.9|30993.9|31028.5|30999.5|30998.9|30973.6|785
1591001400000|2020-06-01 08:50:00|31011.6|30991.6|31017.3|30997.3|31028.9|31008.9|31010.6|30990.6|712
1591001700000|2020-06-01 08:55:00|31018.6|30998.6|31013.5|30993.5|31036.3|31006.8|31012.3|30986.3|730
1591002000000|2020-06-01 09:00:00|31012.7|30992.7|31008.4|30988.4|31018.5|30998.5|31007|30987|710
1591002300000|2020-06-01 09:05:00|31008|30988|31010.9|30990.9|31021.1|31001.1|31005.7|30985.7|670
1591002600000|2020-06-01 09:10:00|31011.4|30991.4|31007.9|30987.9|31018.6|30998.6|31006|30986|614
1591002900000|2020-06-01 09:15:00|31006.1|30986.1|31025.9|31005.9|31026.7|31006.7|31005.9|30985.9|554
1591003200000|2020-06-01 09:20:00|31025.8|31005.8|31054.2|31034.2|31055.9|31035.9|31025.5|31005.5|615
1591003500000|2020-06-01 09:25:00|31054|31034|31033.8|31013.8|31054.7|31034.7|31030.8|31010.8|679
1591003800000|2020-06-01 09:30:00|31034.1|31014.1|31042.7|31022.7|31051.5|31031.5|31034.1|31014.1|645
1591004100000|2020-06-01 09:35:00|31042.5|31022.5|31045.4|31025.4|31052.7|31032.7|31040.6|31020.6|596
1591004400000|2020-06-01 09:40:00|31044.7|31024.7|31065.3|31045.3|31067|31047|31036.9|31016.9|594
1591004700000|2020-06-01 09:45:00|31065.7|31045.7|31064.7|31044.7|31071.1|31051.1|31057|31037|658
1591005000000|2020-06-01 09:50:00|31065.1|31045.1|31061.9|31041.9|31079.5|31059.5|31054.6|31034.6|696
1591005300000|2020-06-01 09:55:00|31061.7|31041.7|31061.5|31041.5|31068.6|31048.6|31057.3|31037.3|566
1591005600000|2020-06-01 10:00:00|31060.5|31040.5|31066.1|31046.1|31075|31055|31057.2|31037.2|625
1591005900000|2020-06-01 10:05:00|31066.2|31046.2|31073.6|31053.6|31074.8|31054.8|31055.6|31035.6|567
1591006200000|2020-06-01 10:10:00|31073.8|31053.8|31086|31066|31102.5|31076.8|31071.2|31051.2|661
1591006500000|2020-06-01 10:15:00|31084.9|31064.9|31090.5|31070.5|31095|31075|31080.3|31060.3|605
1591006800000|2020-06-01 10:20:00|31090.1|31070.1|31083.9|31063.9|31103.5|31074.8|31081.7|31052.4|666
1591007100000|2020-06-01 10:25:00|31083.7|31063.7|31086.3|31066.3|31086.8|31066.8|31077.1|31057.1|609
1591007400000|2020-06-01 10:30:00|31085.7|31065.7|31079.2|31059.2|31093.2|31066.9|31076.6|31043.2|654
1591007700000|2020-06-01 10:35:00|31079.3|31059.3|31089.3|31069.3|31099.4|31073.6|31076.6|31041.8|562
1591008000000|2020-06-01 10:40:00|31091.8|31071.8|31083.3|31063.3|31097.3|31077.3|31075.6|31046.1|624
1591008300000|2020-06-01 10:45:00|31083.8|31063.8|31093.9|31073.9|31108|31076.7|31077.8|31057|670
1591008600000|2020-06-01 10:50:00|31095.1|31075.1|31097.2|31077.2|31108.7|31078.6|31086.5|31058|559
1591008900000|2020-06-01 10:55:00|31097.1|31077.1|31083.7|31063.7|31104.2|31084.2|31083.7|31063.7|708
1591009200000|2020-06-01 11:00:00|31084.9|31064.9|31070.8|31050.8|31087.4|31067.4|31070.4|31050.4|759
1591009500000|2020-06-01 11:05:00|31071.3|31051.3|31073.7|31053.7|31082.4|31062.4|31064.8|31044.8|841
1591009800000|2020-06-01 11:10:00|31074|31054|31073.1|31053.1|31084.6|31064.6|31070.1|31050.1|840
1591010100000|2020-06-01 11:15:00|31072.8|31052.8|31063.6|31043.6|31075.2|31055.2|31063.4|31043.4|893
1591010400000|2020-06-01 11:20:00|31065|31045|31065.9|31045.9|31068.8|31048.8|31059.4|31039.4|815
1591010700000|2020-06-01 11:25:00|31064.7|31044.7|31068.7|31048.7|31070.9|31050.9|31062.5|31042.5|573
1591011000000|2020-06-01 11:30:00|31068.6|31048.6|31076.9|31056.9|31082.8|31062.8|31065.7|31045.7|637
1591011300000|2020-06-01 11:35:00|31076.4|31056.4|31053.3|31033.3|31081|31061|31050|31030|763
1591011600000|2020-06-01 11:40:00|31053.7|31033.7|31062.3|31042.3|31065.2|31045.2|31036.6|31016.6|644
1591011900000|2020-06-01 11:45:00|31061.6|31041.6|31067|31047|31075.1|31055.1|31060.9|31040.9|923
1591012200000|2020-06-01 11:50:00|31067.8|31047.8|31066.6|31046.6|31081.6|31061.6|31064.4|31044.4|782
1591012500000|2020-06-01 11:55:00|31066.2|31046.2|31080.5|31060.5|31082.4|31062.4|31063|31043|865
1591012800000|2020-06-01 12:00:00|31080.3|31060.3|31078.3|31058.3|31087|31067|31075.5|31055.5|942
1591013100000|2020-06-01 12:05:00|31077.7|31057.7|31071|31051|31086.1|31066.1|31067.1|31047.1|874
1591013400000|2020-06-01 12:10:00|31071.1|31051.1|31083.4|31063.4|31104.5|31077.7|31069.6|31047.9|699
1591013700000|2020-06-01 12:15:00|31083.6|31063.6|31096.1|31076.1|31096.1|31076.1|31078.9|31058.9|769
1591014000000|2020-06-01 12:20:00|31096.7|31076.7|31095.6|31075.6|31100.1|31080.1|31083.4|31063.4|635
1591014300000|2020-06-01 12:25:00|31094.7|31074.7|31104.9|31084.9|31120.8|31090.3|31093.1|31070|806
1591014600000|2020-06-01 12:30:00|31105.1|31085.1|31123.6|31103.6|31123.8|31103.8|31099.7|31068|795
1591014900000|2020-06-01 12:35:00|31122.9|31102.9|31114.8|31094.8|31128.2|31108.2|31100.2|31080.2|817
1591015200000|2020-06-01 12:40:00|31115.2|31095.2|31113.8|31093.8|31130.2|31099.8|31108|31080.2|695
1591015500000|2020-06-01 12:45:00|31112.7|31092.7|31116.4|31096.4|31130.3|31102.1|31109.6|31080.3|809
1591015800000|2020-06-01 12:50:00|31116.8|31096.8|31125.1|31105.1|31133.2|31113.2|31113.3|31093.3|797
1591016100000|2020-06-01 12:55:00|31125.5|31105.5|31104.8|31084.8|31137.8|31107.9|31102.9|31082.9|803
1591016400000|2020-06-01 13:00:00|31104.6|31084.6|31102.9|31082.9|31114.3|31094.3|31101.4|31081.4|776
1591016700000|2020-06-01 13:05:00|31103.5|31083.5|31107.9|31087.9|31123.4|31091.6|31098.7|31066.1|713
1591017000000|2020-06-01 13:10:00|31108.3|31088.3|31109.2|31089.2|31133.5|31100.4|31105.3|31075|616
1591017300000|2020-06-01 13:15:00|31108.4|31088.4|31120.2|31100.2|31137|31104.6|31106.9|31074|599
1591017600000|2020-06-01 13:20:00|31120.4|31100.4|31099.9|31079.9|31132.8|31100.6|31097.3|31077.3|544
1591017900000|2020-06-01 13:25:00|31099.5|31079.5|31080.6|31060.6|31107.5|31080.2|31078.7|31057.5|585
1591018200000|2020-06-01 13:30:00|31081.7|31061.7|31075.6|31055.6|31091.3|31071.3|31071.2|31051.2|656
1591018500000|2020-06-01 13:35:00|31075.3|31055.3|31081.1|31061.1|31087.4|31067.4|31074|31054|576
1591018800000|2020-06-01 13:40:00|31081.7|31061.7|31079.4|31059.4|31087.8|31067.8|31076.3|31056.3|602
1591019100000|2020-06-01 13:45:00|31079.2|31059.2|31069.8|31049.8|31084.8|31064.8|31063.7|31043.7|695
1591019400000|2020-06-01 13:50:00|31070|31050|31045.8|31025.8|31070.6|31050.6|31037.8|31017.8|803
1591019700000|2020-06-01 13:55:00|31045.6|31025.6|31051.7|31001.7|31053.2|31030.9|31026.9|31001.3|610
1591020000000|2020-06-01 14:00:00|31051.8|31001.8|31047.7|31027.7|31053|31033|31034|31000|897
1591020300000|2020-06-01 14:05:00|31046.9|31026.9|31029|31009|31052.2|31032.2|31028.1|31008.1|852
1591020600000|2020-06-01 14:10:00|31028.7|31008.7|31006.4|30986.4|31029.5|31009.5|31003.6|30983.6|860
1591020900000|2020-06-01 14:15:00|31006.1|30986.1|30996.1|30976.1|31018.1|30998.1|30987.5|30967.5|845
1591021200000|2020-06-01 14:20:00|30996.6|30976.6|30995.6|30975.6|31002.2|30982.2|30987.5|30967.5|869
1591021500000|2020-06-01 14:25:00|30995.8|30975.8|31019.3|30999.3|31020.4|31000.4|30990.4|30970.4|794
1591021800000|2020-06-01 14:30:00|31019.2|30999.2|31019|30999|31025.7|31005.7|31009|30989|752
1591022100000|2020-06-01 14:35:00|31019.1|30999.1|31025.8|31005.8|31043.1|31023.1|31012.1|30992.1|755
1591022400000|2020-06-01 14:40:00|31026.3|31006.3|31022.7|31002.7|31038.4|31018.4|31021.1|31001.1|717
1591022700000|2020-06-01 14:45:00|31022.5|31002.5|31026.5|31006.5|31030.7|31010.7|31018.4|30998.4|687
1591023000000|2020-06-01 14:50:00|31026.4|31006.4|31023.9|31003.9|31063.1|31032|31018.9|30998.9|806
1591023300000|2020-06-01 14:55:00|31024.2|31004.2|30995.3|30975.3|31027.3|31007.3|30994.5|30974.5|957
1591023600000|2020-06-01 15:00:00|30995.2|30975.2|31013.5|30993.5|31018.5|30998.5|30978.6|30958.6|865
1591023900000|2020-06-01 15:05:00|31012.4|30992.4|31024.4|31004.4|31026.2|31006.2|31009.2|30989.2|765
1591024200000|2020-06-01 15:10:00|31024.9|31004.9|31037.7|31017.7|31038.9|31018.9|31020.9|31000.9|747
1591024500000|2020-06-01 15:15:00|31037.3|31017.3|31030.7|31010.7|31043.7|31023.7|31029.4|31009.4|729
1591024800000|2020-06-01 15:20:00|31030.4|31010.4|31009.2|30989.2|31034|31014|30997.9|30977.9|831
1591025100000|2020-06-01 15:25:00|31009.5|30989.5|31023.2|31003.2|31033.7|31013.7|31009.5|30989.5|726
1591025400000|2020-06-01 15:30:00|31022.9|31002.9|31028.2|31008.2|31041|31021|31013.7|30993.7|723
1591025700000|2020-06-01 15:35:00|31027.8|31007.8|31033.7|31013.7|31042.6|31022.6|31022.6|31002.6|691
1591026000000|2020-06-01 15:40:00|31033.6|31013.6|31023.8|31003.8|31033.6|31013.6|31023.8|31003.8|507
1591026300000|2020-06-01 15:45:00|31024.3|31004.3|31029.3|31009.3|31030.6|31010.6|31015.5|30995.5|612
1591026600000|2020-06-01 15:50:00|31029.8|31009.8|31021.6|31001.6|31042.2|31022.2|31020.2|31000.2|610
1591026900000|2020-06-01 15:55:00|31020.9|31000.9|31014.8|30994.8|31021.8|31001.8|31009.6|30989.6|575
1591027200000|2020-06-01 16:00:00|31014.9|30994.9|31019.3|30999.3|31041.5|31006.1|31010.9|30971.9|597
1591027500000|2020-06-01 16:05:00|31022|31002|30999.4|30979.4|31022|31002|30996.4|30976.4|593
1591027800000|2020-06-01 16:10:00|30999.3|30979.3|30997.5|30977.5|31006.1|30986.1|30990.2|30970.2|536
1591028100000|2020-06-01 16:15:00|30997.6|30977.6|31003.3|30983.3|31004.6|30984.6|30993.1|30973.1|403
1591028400000|2020-06-01 16:20:00|31004.8|30984.8|31002.3|30982.3|31006.3|30986.3|30998|30978|409
1591028700000|2020-06-01 16:25:00|31003.1|30983.1|31009.5|30989.5|31017.5|30997.5|31000.9|30980.9|459
1591029000000|2020-06-01 16:30:00|31009.4|30989.4|31003.6|30983.6|31009.4|30989.4|31001|30981|406
1591029300000|2020-06-01 16:35:00|31003.8|30983.8|30987.4|30967.4|31008.7|30985.3|30985.6|30958.7|432
1591029600000|2020-06-01 16:40:00|30987.5|30967.5|30997.2|30977.2|31009.3|30977.2|30985.3|30952.4|378
1591029900000|2020-06-01 16:45:00|30997.3|30977.3|30995.9|30975.9|31016.9|30982.4|30992.5|30965.6|443
1591030200000|2020-06-01 16:50:00|30995.4|30975.4|30999.8|30979.8|31000.1|30980.1|30990.1|30970.1|439
1591030500000|2020-06-01 16:55:00|30999.7|30979.7|31013.4|30963.4|31015.2|30981.4|30984.6|30954|555
1591030800000|2020-06-01 17:00:00|31014.4|30964.4|31004.7|30984.7|31021.1|30993.3|31000.8|30961.4|530
1591031100000|2020-06-01 17:05:00|31004|30984|31004.6|30984.6|31020.9|30988.7|31001.2|30966.6|454
1591031400000|2020-06-01 17:10:00|31005|30985|30999.3|30979.3|31024.7|30990.3|30997.2|30965|481
1591031700000|2020-06-01 17:15:00|30999.4|30979.4|30993.7|30973.7|31016|30980.9|30990.4|30954.8|423
1591032000000|2020-06-01 17:20:00|30993.5|30973.5|30993.1|30973.1|31013.9|30979.6|30991.6|30957.6|423
1591032300000|2020-06-01 17:25:00|31009.1|30959.1|30992.5|30972.5|31009.9|30976.6|30991.1|30958.3|395
1591032600000|2020-06-01 17:30:00|30992.4|30972.4|30994.2|30974.2|31011.2|30975.9|30990.9|30959.2|317
1591032900000|2020-06-01 17:35:00|30994.4|30974.4|30990.5|30970.5|31008.2|30975.1|30988.9|30957.2|298
1591033200000|2020-06-01 17:40:00|30990.8|30970.8|30990.1|30970.1|31010.4|30975.8|30988.3|30955.2|350
1591033500000|2020-06-01 17:45:00|30991.5|30971.5|30986.8|30966.8|31005.8|30972.1|30986.1|30953.2|408
1591033800000|2020-06-01 17:50:00|30986.9|30966.9|30998.8|30978.8|31014|30982.9|30985.8|30952.2|445
1591034100000|2020-06-01 17:55:00|31000|30980|30996.6|30976.6|31019.7|30987.4|30994.9|30967.7|471
1591034400000|2020-06-01 18:00:00|30997.2|30977.2|30999.2|30979.2|31014|30984.3|30990.5|30964|445
1591034700000|2020-06-01 18:05:00|30999.1|30979.1|30987.3|30967.3|31012.2|30980.4|30983.1|30950.6|421
1591035000000|2020-06-01 18:10:00|30987.2|30967.2|30998.2|30978.2|31015.2|30980|30987.1|30953.4|428
1591035300000|2020-06-01 18:15:00|30995.5|30975.5|30998.2|30978.2|31012.9|30979.3|30992.2|30958.9|394
1591035600000|2020-06-01 18:20:00|30998.3|30978.3|30997.8|30977.8|31016|30981.6|30992.8|30958.6|385
1591035900000|2020-06-01 18:25:00|30996|30976|31012|30992|31017.7|30995.2|30995.9|30964.3|484
1591036200000|2020-06-01 18:30:00|31011.8|30991.8|31004.9|30984.9|31020.8|30993.9|31002.4|30970.8|468
1591036500000|2020-06-01 18:35:00|31005.1|30985.1|31000.2|30980.2|31007.6|30987.6|30998|30978|413
1591036800000|2020-06-01 18:40:00|30999.4|30979.4|31016.9|30966.9|31022.3|30991.2|30998.8|30965.1|416
1591037100000|2020-06-01 18:45:00|31001.1|30981.1|30991.6|30971.6|31015.7|30981.3|30990.9|30958.7|406
1591037400000|2020-06-01 18:50:00|30991.8|30971.8|30994.7|30974.7|31013.1|30979.9|30991.3|30958.3|388
1591037700000|2020-06-01 18:55:00|30995.1|30975.1|30990.7|30970.7|31010.5|30978.2|30985.9|30953.3|525
1591038000000|2020-06-01 19:00:00|30990.6|30970.6|30999.4|30949.4|31005.1|30973.6|30979.5|30947.7|463
1591038300000|2020-06-01 19:05:00|30999.3|30949.3|30988.7|30968.7|31003.7|30973.8|30981.1|30945.3|470
1591038600000|2020-06-01 19:10:00|30988.9|30968.9|30992.3|30972.3|31007.7|30975.2|30984.5|30955.4|355
1591038900000|2020-06-01 19:15:00|30992.5|30972.5|30986.6|30966.6|31000.1|30973.8|30983.8|30949.2|387
1591039200000|2020-06-01 19:20:00|30984.9|30964.9|30986.9|30966.9|30991.3|30971.3|30981.3|30961.3|378
1591039500000|2020-06-01 19:25:00|30986|30966|30984.8|30964.8|30999.4|30969.4|30983.1|30947.3|328
1591039800000|2020-06-01 19:30:00|30984.4|30964.4|30990.4|30970.4|30991.4|30971.4|30982.9|30962.9|439
1591040100000|2020-06-01 19:35:00|30989.5|30969.5|30989|30969|31005.5|30977.5|30986.7|30953.5|350
1591040400000|2020-06-01 19:40:00|30988.9|30968.9|30998.5|30948.5|31010|30976.4|30985.3|30948.5|352
1591040700000|2020-06-01 19:45:00|30998.7|30948.7|31005.6|30955.6|31006.9|30971.5|30980.4|30946.6|345
1591041000000|2020-06-01 19:50:00|31005.1|30955.1|30989.1|30969.1|31009.7|30972.5|30983.4|30949|408
1591041300000|2020-06-01 19:55:00|30989.2|30969.2|31002.3|30952.3|31004|30969.5|30976.2|30942.9|527
1591041600000|2020-06-01 20:00:00|31002.4|30952.4|30987.1|30967.1|31004.2|30967.3|30986.1|30944.6|487
1591041900000|2020-06-01 20:05:00|30987.4|30967.4|31000|30950|31006.6|30967.6|30987.4|30948.3|324
1591042200000|2020-06-01 20:10:00|30999.8|30949.8|30997.3|30947.3|31001.9|30965.7|30980|30939.1|246
1591042500000|2020-06-01 20:15:00|30997.4|30947.4|30995.5|30945.5|31000.3|30962.7|30979.4|30945|252
1591042800000|2020-06-01 20:20:00|30995.6|30945.6|31000.1|30950.1|31000.4|30965|30978.5|30944.7|223
1591043100000|2020-06-01 20:25:00|30985|30965|31001.5|30951.5|31004.1|30968.1|30983.6|30948.3|276
1591043400000|2020-06-01 20:30:00|31001.4|30951.4|31009.9|30959.9|31012.1|30968.8|30986.6|30944|298
1591043700000|2020-06-01 20:35:00|31010.1|30960.1|31005.9|30955.9|31011|30972.6|30992.5|30955.4|223
1591044000000|2020-06-01 20:40:00|31006|30956|31004.8|30954.8|31010.5|30960.5|31000.6|30950.6|283
1591044300000|2020-06-01 20:45:00|31003.6|30953.6|31001.1|30951.1|31007.4|30956.5|30999.9|30949|518
1591044600000|2020-06-01 20:50:00|31001.2|30951.2|31001.8|30951.8|31005|30955|30999.2|30949.2|360
1591044900000|2020-06-01 20:55:00|31001.9|30951.9|31003.3|30943.5|31031|30958.7|30998|30924.1|357
1591045200000|2020-06-01 21:00:00|31014|30943.4|31023.8|30944|31023.8|30953.5|31008.5|30939.5|57
1591045500000|2020-06-01 21:05:00|31037.4|30930.6|31061|30941|31075.2|30956.4|31007.8|30922|184
1591045800000|2020-06-01 21:10:00|31051.6|30931.6|31026.3|30940.3|31074.4|30954.4|31013.3|30923|218
1591046100000|2020-06-01 21:15:00|31026.8|30939.4|31031.9|30934.1|31076.9|30956.9|31013.3|30902.8|162
1591046400000|2020-06-01 21:20:00|31031.8|30934|31032.9|30934.1|31051.4|30948.2|31015.1|30901.9|171
1591046700000|2020-06-01 21:25:00|31038.9|30928.1|31046.5|30926.5|31054.5|30951.6|31013.5|30922.3|153
1591047000000|2020-06-01 21:30:00|31041.9|30930.3|31029.2|30937.4|31052.2|30949.1|31015.7|30922.9|256
1591047300000|2020-06-01 21:35:00|31031.8|30935.1|31044|30937.3|31052.8|30951.8|31014.1|30923.6|236
1591047600000|2020-06-01 21:40:00|31042.7|30939.6|31037.1|30946.2|31050.9|30960|31025.2|30925.4|303
1591047900000|2020-06-01 21:45:00|31037.6|30947.5|31028.5|30952.9|31051|30955.8|31025.7|30923.3|265
1591048200000|2020-06-01 21:50:00|31023.2|30958|31042.6|30947.1|31057|30959.8|31021|30927.8|292
1591048500000|2020-06-01 21:55:00|31050.4|30939.5|31041.9|30939.1|31053.7|30962.6|31024.3|30925.9|233
1591048800000|2020-06-01 22:00:00|31051.3|30931.3|31025.3|30929.8|31051.3|30954.6|31016.7|30927.5|488
1591049100000|2020-06-01 22:05:00|31024.6|30932.5|31035.2|30937.1|31047.5|30958.8|31012.6|30927.7|408
1591049400000|2020-06-01 22:10:00|31031.4|30940.7|31038.6|30937.5|31041.8|30961.4|31012.8|30931.7|279
1591049700000|2020-06-01 22:15:00|31039.1|30937.4|31038.6|30936.3|31047.3|30964.7|31010.4|30927.4|202
1591050000000|2020-06-01 22:20:00|31033.1|30941.7|31030|30942.2|31045.5|30963.1|31012.3|30928|177
1591050300000|2020-06-01 22:25:00|31035.9|30936|31023.8|30948.3|31045|30962|31010.6|30926|183
1591050600000|2020-06-01 22:30:00|31023|30946.4|31015.1|30951.3|31044|30960.8|31009.1|30926.9|307
1591050900000|2020-06-01 22:35:00|31015.8|30950.9|31023|30949.1|31033.5|30961.5|31007.6|30939.3|211
1591051200000|2020-06-01 22:40:00|31025.9|30946|31022.9|30954.2|31037|30961.5|31011.3|30937.8|240
1591051500000|2020-06-01 22:45:00|31024.1|30956.2|31026|30956|31039.8|30966|31020.6|30943.7|511
1591051800000|2020-06-01 22:50:00|31030.8|30948.6|31027.7|30954.3|31036.7|30965.7|31014.9|30944.1|260
1591052100000|2020-06-01 22:55:00|31026.8|30955.3|31020.7|30960.4|31037|30964.2|31017.5|30943|308
1591052400000|2020-06-01 23:00:00|31016.4|30964|31027.2|30950.1|31036|30965.4|31016.4|30940.5|315
1591052700000|2020-06-01 23:05:00|31026.3|30951.8|31025|30949.9|31036.8|30964.7|31013.5|30940.2|401
1591053000000|2020-06-01 23:10:00|31027.1|30947.7|31027|30952.6|31036.4|30962.4|31011.9|30938.4|397
1591053300000|2020-06-01 23:15:00|31025.2|30954.4|31031.3|30957.9|31040.6|30971.3|31020.4|30945.6|460
1591053600000|2020-06-01 23:20:00|31031.9|30957.2|31030.5|30956.2|31036.7|30972.3|31020.4|30948.8|482
1591053900000|2020-06-01 23:25:00|31031.2|30955.4|31034.4|30954.4|31035|30968|31021.3|30951.1|463
1591054200000|2020-06-01 23:30:00|31030.5|30960.1|31029.7|30962.5|31034.9|30971.1|31017.8|30952.2|424
1591054500000|2020-06-01 23:35:00|31029.2|30963.5|31026.7|30957.9|31032.3|30970.8|31014.2|30951.9|411
1591054800000|2020-06-01 23:40:00|31025|30960|31018.6|30951.3|31031.8|30968.8|31010.6|30944.3|321
1591055100000|2020-06-01 23:45:00|31019|30951.6|31023.7|30952.7|31030.3|30959|31008.8|30939.6|424
1591055400000|2020-06-01 23:50:00|31024.1|30951.6|31036.6|30960.4|31044.7|30970.7|31018.9|30946.6|584
1591055700000|2020-06-01 23:55:00|31037.5|30961.3|31031.2|30958.8|31049.1|30969.4|31023|30955|710
1591056000000|2020-06-02 00:00:00|31026.9|30963.7|31032.4|30962|31044.7|30974|31021|30958.6|1024
1591056300000|2020-06-02 00:05:00|31031.8|30960.7|31032|30969.4|31041|30974|31014.7|30951|752
1591056600000|2020-06-02 00:10:00|31032.1|30969.5|30999.6|30938.9|31039.1|30975.2|30991.4|30937|712
1591056900000|2020-06-02 00:15:00|30999.4|30939.3|31000.1|30936.7|31007.5|30945|30991.7|30932.9|642
1591057200000|2020-06-02 00:20:00|30999.2|30937.6|31000.2|30946.2|31013.6|30950.5|30991.5|30930.6|721
1591057500000|2020-06-02 00:25:00|31005.2|30945.3|30998.1|30942.3|31010|30951.1|30993.4|30936.9|602
1591057800000|2020-06-02 00:30:00|30998.3|30943|31002.8|30938.8|31005|30947|30989.6|30935.1|623
1591058100000|2020-06-02 00:35:00|31002.1|30939.6|30999.1|30932.6|31004.8|30945.8|30983.1|30926.5|645
1591058400000|2020-06-02 00:40:00|30999|30933.4|30990.9|30933.7|31001.4|30941.4|30981.7|30929.1|691
1591058700000|2020-06-02 00:45:00|30991.1|30933.5|30995.1|30943.8|31004.6|30947.4|30987.1|30930.8|717
1591059000000|2020-06-02 00:50:00|30991.1|30941.1|31006.5|30943.3|31011.7|30950.6|30990|30929.6|762
1591059300000|2020-06-02 00:55:00|31002.1|30943.1|31004.6|30949.3|31020.3|30960.9|30997.2|30938.6|717
1591059600000|2020-06-02 01:00:00|31004.4|30945.2|31018.2|30956|31027.7|30964|30999.3|30942.6|689
1591059900000|2020-06-02 01:05:00|31018|30956.2|31008.7|30956.7|31023.8|30964.4|31005.3|30948|597
1591060200000|2020-06-02 01:10:00|31006.2|30954.9|31008.1|30951.8|31020.3|30958.8|31002.8|30947|647
1591060500000|2020-06-02 01:15:00|31008.2|30951.1|31010.7|30951.4|31016.6|30959.1|31001.9|30945.1|662
1591060800000|2020-06-02 01:20:00|31011.3|30950.6|31010.4|30955.1|31018.3|30958.2|31004|30947.6|517
1591061100000|2020-06-02 01:25:00|31011.3|30954.2|31015.2|30960|31025|30962.7|31006.6|30950.1|557
1591061400000|2020-06-02 01:30:00|31016|30959.2|31023.2|30952.6|31024.8|30961.6|31007.5|30949.5|674
1591061700000|2020-06-02 01:35:00|31016.8|30956.4|31014.9|30956.2|31027|30965.1|31011.1|30950.9|605
1591062000000|2020-06-02 01:40:00|31014.6|30955.5|31024.1|30953.9|31029.4|30961.6|31004.2|30948.5|699
1591062300000|2020-06-02 01:45:00|31015.1|30961.3|31022.6|30959.8|31032.3|30965.1|31007.7|30951|617
1591062600000|2020-06-02 01:50:00|31023.1|30960.2|31041.5|30982.7|31047.2|30984.4|31016.1|30956.2|752
1591062900000|2020-06-02 01:55:00|31043.2|30981.2|31032.8|30975.5|31044.6|30984.1|31025.5|30966.9|557
1591063200000|2020-06-02 02:00:00|31033.1|30975.9|31038.3|30976.6|31046.8|30982.7|31029.5|30970.1|571
1591063500000|2020-06-02 02:05:00|31038.1|30975.9|31031.2|30977.1|31044.1|30981.5|31028.9|30967.4|577
1591063800000|2020-06-02 02:10:00|31032.2|30975|31056.8|30988.3|31058.3|30996.3|31029.6|30973.1|615
1591064100000|2020-06-02 02:15:00|31056.4|30987.9|31044.2|30981|31064.1|30996.9|31038.5|30977.4|710
1591064400000|2020-06-02 02:20:00|31044.9|30980.5|31056.4|30989.4|31061|30995.6|31037.8|30978.3|575
1591064700000|2020-06-02 02:25:00|31056.3|30989.3|31053.9|30991.6|31063.7|30997.7|31041.9|30980.9|617
1591065000000|2020-06-02 02:30:00|31054.5|30991|31043.4|30978.9|31059.8|30997.9|31034.1|30971.4|681
1591065300000|2020-06-02 02:35:00|31043.6|30978.6|31035.4|30966.3|31048.9|30988|31025.3|30964.6|655
1591065600000|2020-06-02 02:40:00|31028.3|30969.4|31036.3|30974.5|31047.4|30983.5|31025.1|30963.9|633
1591065900000|2020-06-02 02:45:00|31036.8|30973.7|31036.5|30967.1|31041.8|30978.1|31025.5|30962.2|445
1591066200000|2020-06-02 02:50:00|31028.8|30970.5|31043.7|30980.4|31051|30982.4|31023.5|30962.5|455
1591066500000|2020-06-02 02:55:00|31040.5|30979.8|31045|30974.3|31056.9|30991|31038.5|30970.8|611
1591066800000|2020-06-02 03:00:00|31044.5|30974.6|31041.3|30984.9|31050.3|30986.6|31029.6|30969.6|668
1591067100000|2020-06-02 03:05:00|31043.6|30983|31039.1|30977.8|31051.1|30984.2|31027.5|30966.3|547
1591067400000|2020-06-02 03:10:00|31034.1|30983.4|31035.3|30969|31046.6|30985.6|31029.2|30966.5|545
1591067700000|2020-06-02 03:15:00|31036.5|30967.4|31032|30977.2|31039.6|30978.2|31025.3|30958.7|531
1591068000000|2020-06-02 03:20:00|31029.4|30979.1|31033.9|30975.5|31041|30980|31028.7|30967.7|410
1591068300000|2020-06-02 03:25:00|31036.2|30973.6|31040.7|30973.3|31042.8|30978.9|31027|30965.7|490
1591068600000|2020-06-02 03:30:00|31042.1|30973.6|31028.8|30975.3|31043.9|30981.1|31027.8|30965.9|417
1591068900000|2020-06-02 03:35:00|31030.1|30976.6|31032.4|30974.7|31046.7|30983.7|31025.8|30966|621
1591069200000|2020-06-02 03:40:00|31035.3|30972.4|31029.2|30979.2|31039.7|30982.3|31023.3|30968.6|528
1591069500000|2020-06-02 03:45:00|31030.6|30978.6|31027.3|30977.3|31034.7|30980.9|31024.9|30972.7|436
1591069800000|2020-06-02 03:50:00|31027.4|30977.4|31029.5|30978.7|31034.3|30980.5|31025.7|30971.9|362
1591070100000|2020-06-02 03:55:00|31029.6|30978.5|31025.7|30975.7|31033.8|30979.6|31022.5|30965.6|445
1591070400000|2020-06-02 04:00:00|31025|30975|31031.3|30976.6|31039.1|30979.8|31024.8|30970.3|398
1591070700000|2020-06-02 04:05:00|31029.1|30979.1|31030.4|30980.4|31036.2|30983.9|31028.8|30976.5|394
1591071000000|2020-06-02 04:10:00|31030.3|30980.3|31029.6|30979.6|31036.6|30983.7|31027.5|30974.7|573
1591071300000|2020-06-02 04:15:00|31029.7|30979.7|31031.8|30981.8|31036.1|30983.5|31026.5|30976.5|439
1591071600000|2020-06-02 04:20:00|31031.6|30981.6|31035.6|30985.6|31039|30989|31027.7|30977.7|372
1591071900000|2020-06-02 04:25:00|31034.6|30984.6|31031.7|30981.7|31041|30990.5|31030.1|30980.1|426
1591072200000|2020-06-02 04:30:00|31033.1|30983.1|31027.4|30977.4|31039.1|30984.9|31025|30975|488
1591072500000|2020-06-02 04:35:00|31027.5|30977.5|31028.8|30978.8|31031.1|30980.9|31023.9|30973.6|387
1591072800000|2020-06-02 04:40:00|31028.5|30978.5|31028.6|30978.6|31036.7|30985.6|31024.5|30973.7|457
1591073100000|2020-06-02 04:45:00|31026.4|30976.4|31027.9|30977.9|31034.4|30983.2|31022.3|30972.3|373
1591073400000|2020-06-02 04:50:00|31028.3|30978.3|31026.2|30976.2|31031|30980.3|31023.3|30973.3|353
1591073700000|2020-06-02 04:55:00|31026.3|30976.3|31029.7|30979.7|31035|30983.4|31023.3|30973.3|379
1591074000000|2020-06-02 05:00:00|31029.6|30979.6|31025.1|30975.1|31033.4|30983.4|31023.7|30973.7|413
1591074300000|2020-06-02 05:05:00|31025|30975|31021.6|30971.6|31032.2|30992|31008.1|30967.7|354
1591074600000|2020-06-02 05:10:00|31021.1|30971.1|31002.1|30952.1|31025.8|30978.5|30982.4|30944.3|578
1591074900000|2020-06-02 05:15:00|31002|30952|30995.4|30945.4|31005.9|30970.6|30979.9|30941.1|459
1591075200000|2020-06-02 05:20:00|30994.8|30944.8|31007.4|30957.4|31023|30974.3|30983.1|30942.6|441
1591075500000|2020-06-02 05:25:00|31007.2|30957.2|31001.9|30951.9|31008.6|30974.3|30979.1|30943.5|472
1591075800000|2020-06-02 05:30:00|31001.4|30951.4|30988.7|30938.7|31001.8|30960.1|30971.6|30937.1|523
1591076100000|2020-06-02 05:35:00|30988.9|30938.9|30993.5|30943.5|31000.5|30960.7|30972.6|30937.5|496
1591076400000|2020-06-02 05:40:00|30993.7|30943.7|30992.9|30942.9|31003.7|30963|30976.5|30939.9|557
1591076700000|2020-06-02 05:45:00|30992.5|30942.5|31002.8|30952.8|31006.8|30968.3|30979.4|30942.5|380
1591077000000|2020-06-02 05:50:00|31002.9|30952.9|31016.2|30966.2|31018.3|30983.5|30985.8|30949.1|466
1591077300000|2020-06-02 05:55:00|31016.3|30966.3|31003.4|30953.4|31017.4|30984.4|30985.1|30946.1|502
1591077600000|2020-06-02 06:00:00|31003.2|30953.2|30981.2|30961.2|31007|30974.9|30977.2|30941.6|554
1591077900000|2020-06-02 06:05:00|30981.1|30961.1|30996.4|30976.4|31008.7|30976.7|30977.5|30957.5|475
1591078200000|2020-06-02 06:10:00|30995.7|30975.7|31005.6|30985.6|31020.8|30988.1|30991.9|30958.1|512
1591078500000|2020-06-02 06:15:00|31006.2|30986.2|31029.4|31009.4|31030.7|31010.7|31005.4|30985.4|617
1591078800000|2020-06-02 06:20:00|31029|31009|31029.5|31009.5|31042.3|31011.2|31019.9|30988.2|481
1591079100000|2020-06-02 06:25:00|31028.3|31008.3|31053.2|31003.2|31057.1|31023.8|31021.1|30987|559
1591079400000|2020-06-02 06:30:00|31055.9|31005.9|31042.9|31022.9|31060.5|31031|31039.6|31004.5|618
1591079700000|2020-06-02 06:35:00|31042.7|31022.7|31028.2|31008.2|31049.3|31029.3|31026.2|31006.2|726
1591080000000|2020-06-02 06:40:00|31028|31008|31029.8|31009.8|31034.1|31014.1|31020.7|31000.7|749
1591080300000|2020-06-02 06:45:00|31030.5|31010.5|31051.2|31031.2|31054.7|31034.7|31027.3|31007.3|704
1591080600000|2020-06-02 06:50:00|31050.3|31030.3|31100.9|31080.9|31105.4|31085.4|31047.8|31027.8|739
1591080900000|2020-06-02 06:55:00|31100.8|31080.8|31164.5|31114.5|31183.7|31149.3|31100.5|31080.5|769
1591081200000|2020-06-02 07:00:00|31167.6|31117.6|31141.5|31121.5|31171|31138.5|31138.9|31114.9|853
1591081500000|2020-06-02 07:05:00|31141.3|31121.3|31125.8|31105.8|31145.4|31125.4|31121.4|31101.4|783
1591081800000|2020-06-02 07:10:00|31127.9|31107.9|31127.7|31107.7|31138.4|31118.4|31123.5|31103.5|681
1591082100000|2020-06-02 07:15:00|31128.3|31108.3|31115.9|31095.9|31134.4|31114.4|31109.3|31089.3|711
1591082400000|2020-06-02 07:20:00|31115.8|31095.8|31120.1|31100.1|31127.3|31107.3|31109.2|31089.2|725
1591082700000|2020-06-02 07:25:00|31119.9|31099.9|31126.8|31106.8|31129.4|31109.4|31112|31092|631
1591083000000|2020-06-02 07:30:00|31126.9|31106.9|31090.7|31070.7|31126.9|31106.9|31083.3|31063.3|711
1591083300000|2020-06-02 07:35:00|31090.6|31070.6|31128.9|31108.9|31136.9|31116.9|31090.6|31070.6|690
1591083600000|2020-06-02 07:40:00|31130.3|31110.3|31139.3|31119.3|31160.4|31140.4|31129.2|31109.2|795
1591083900000|2020-06-02 07:45:00|31139.5|31119.5|31128.7|31108.7|31154.4|31134.4|31128.4|31108.4|729
1591084200000|2020-06-02 07:50:00|31128.9|31108.9|31133|31113|31150.1|31130.1|31127.5|31107.5|779
1591084500000|2020-06-02 07:55:00|31133.1|31113.1|31133.1|31113.1|31136.8|31116.8|31124|31104|693
1591084800000|2020-06-02 08:00:00|31132.3|31112.3|31123.6|31103.6|31144.6|31124.6|31120.3|31100.3|693
1591085100000|2020-06-02 08:05:00|31123.3|31103.3|31104.5|31084.5|31125.5|31105.5|31094.4|31074.4|727
1591085400000|2020-06-02 08:10:00|31104.6|31084.6|31035.2|31015.2|31109.6|31089.6|31032.4|31008.1|812
1591085700000|2020-06-02 08:15:00|31035.1|31015.1|31026.4|31006.4|31078.8|31043.3|31020.5|31000.5|886
1591086000000|2020-06-02 08:20:00|31028.3|31008.3|30974.1|30954.1|31030.3|31010.3|30959.5|30930.4|894
1591086300000|2020-06-02 08:25:00|30974.5|30954.5|30952.7|30932.7|30981.4|30961.4|30949.3|30927|880
1591086600000|2020-06-02 08:30:00|30953.4|30933.4|30923.9|30903.9|30964.4|30944.4|30910.4|30890.4|940
1591086900000|2020-06-02 08:35:00|30920.3|30900.3|30927.2|30907.2|30930.4|30910.4|30915.8|30895.8|855
1591087200000|2020-06-02 08:40:00|30927.1|30907.1|30925.8|30905.8|30939.1|30919.1|30923.9|30903.9|761
1591087500000|2020-06-02 08:45:00|30926.1|30906.1|30904.5|30884.5|30931.6|30911.6|30899.3|30879.3|790
1591087800000|2020-06-02 08:50:00|30904.1|30884.1|30904.7|30884.7|30907.8|30887.8|30873|30841.7|783
1591088100000|2020-06-02 08:55:00|30904.9|30884.9|30864.3|30844.3|30906.3|30886.3|30862.4|30842.4|780
1591088400000|2020-06-02 09:00:00|30864|30844|30844.2|30824.2|30884.5|30853.2|30841.5|30821.5|937
1591088700000|2020-06-02 09:05:00|30843.7|30823.7|30834.5|30814.5|30857.1|30837.1|30825.9|30805.9|827
1591089000000|2020-06-02 09:10:00|30833.7|30813.7|30825.2|30805.2|30838.2|30818.2|30812.3|30792.3|787
1591089300000|2020-06-02 09:15:00|30825.8|30805.8|30854|30834|30854.9|30834.9|30819.4|30799.4|754
1591089600000|2020-06-02 09:20:00|30854.2|30834.2|30848|30828|30855.8|30835.8|30845|30825|715
1591089900000|2020-06-02 09:25:00|30848.3|30828.3|30822.4|30802.4|30849.8|30829.8|30818.7|30798.7|686
1591090200000|2020-06-02 09:30:00|30823|30803|30827.7|30807.7|30834.4|30814.4|30814.9|30794.9|778
1591090500000|2020-06-02 09:35:00|30827.9|30807.9|30809.7|30789.7|30828.2|30808.2|30807.6|30787.6|727
1591090800000|2020-06-02 09:40:00|30809.8|30789.8|30840.5|30820.5|30842.9|30822.9|30783.1|30763.1|904
1591091100000|2020-06-02 09:45:00|30841|30821|30863.3|30843.3|30870.5|30850.5|30839.9|30819.9|766
1591091400000|2020-06-02 09:50:00|30863.4|30843.4|30871.3|30851.3|30873.5|30853.5|30859.9|30839.9|629
1591091700000|2020-06-02 09:55:00|30871.2|30851.2|30909.4|30889.4|30909.7|30889.7|30866.5|30846.5|762
1591092000000|2020-06-02 10:00:00|30908.2|30888.2|30920|30900|30921.1|30901.1|30895|30875|871
1591092300000|2020-06-02 10:05:00|30920.1|30900.1|30909.1|30889.1|30927.1|30907.1|30903.8|30883.8|754
1591092600000|2020-06-02 10:10:00|30909.3|30889.3|30910.5|30890.5|30925.3|30905.3|30908.6|30888.6|722
1591092900000|2020-06-02 10:15:00|30910.2|30890.2|30907.6|30887.6|30918.4|30898.4|30896.3|30876.3|738
1591093200000|2020-06-02 10:20:00|30906.1|30886.1|30910|30890|30919.1|30899.1|30888|30868|706
1591093500000|2020-06-02 10:25:00|30909.9|30889.9|30931.5|30911.5|30933.9|30913.9|30908.1|30888.1|669
1591093800000|2020-06-02 10:30:00|30930.2|30910.2|30923|30903|30933|30913|30912.5|30892.5|748
1591094100000|2020-06-02 10:35:00|30922.4|30902.4|30905.7|30885.7|30929.3|30909.3|30904.5|30884.5|743
1591094400000|2020-06-02 10:40:00|30905.8|30885.8|30921.5|30901.5|30925.1|30905.1|30905.2|30885.2|609
1591094700000|2020-06-02 10:45:00|30923.2|30903.2|30926.7|30906.7|30930.4|30910.4|30921.7|30901.7|572
1591095000000|2020-06-02 10:50:00|30926.5|30906.5|30937.3|30917.3|30940.5|30920.5|30925.9|30905.9|557
1591095300000|2020-06-02 10:55:00|30937.2|30917.2|30931|30911|30938|30918|30913.3|30893.3|623
1591095600000|2020-06-02 11:00:00|30931.8|30911.8|30946.3|30926.3|30949.9|30929.9|30930.8|30910.8|688
1591095900000|2020-06-02 11:05:00|30946.1|30926.1|30948.4|30928.4|30952.3|30932.3|30940.5|30920.5|730
1591096200000|2020-06-02 11:10:00|30949.9|30929.9|30951.6|30931.6|30955|30935|30945.6|30925.6|629
1591096500000|2020-06-02 11:15:00|30952|30932|30951|30931|30957.2|30937.2|30947.5|30927.5|529
1591096800000|2020-06-02 11:20:00|30951.2|30931.2|30967.6|30947.6|30974.6|30954.6|30951.2|30931.2|561
1591097100000|2020-06-02 11:25:00|30967.7|30947.7|30975.9|30955.9|30993.5|30973.5|30965.9|30945.9|820
1591097400000|2020-06-02 11:30:00|30975.5|30955.5|30978.3|30958.3|30983|30963|30968.5|30948.5|693
1591097700000|2020-06-02 11:35:00|30978.7|30958.7|30961.5|30941.5|30982.9|30962.9|30954.9|30934.9|592
1591098000000|2020-06-02 11:40:00|30962|30942|30953.2|30933.2|30964.6|30944.6|30952.8|30932.8|645
1591098300000|2020-06-02 11:45:00|30955.2|30935.2|30952.7|30932.7|30961.1|30941.1|30948.9|30928.9|710
1591098600000|2020-06-02 11:50:00|30952.1|30932.1|30969.7|30949.7|30973.3|30953.3|30950.6|30930.6|676
1591098900000|2020-06-02 11:55:00|30969.1|30949.1|30952.7|30932.7|30971.8|30951.8|30951.5|30931.5|743
1591099200000|2020-06-02 12:00:00|30952.5|30932.5|30935.3|30915.3|30955.1|30935.1|30934.6|30914.6|813
1591099500000|2020-06-02 12:05:00|30935.2|30915.2|30944.7|30924.7|30947.1|30927.1|30932.5|30912.5|813
1591099800000|2020-06-02 12:10:00|30944.8|30924.8|30942.2|30922.2|30954.2|30934.2|30940.4|30920.4|659
1591100100000|2020-06-02 12:15:00|30941.8|30921.8|30941.1|30921.1|30947.5|30927.5|30929|30909|769
1591100400000|2020-06-02 12:20:00|30940.2|30920.2|30960.7|30940.7|30969.1|30949.1|30940.2|30920.2|827
1591100700000|2020-06-02 12:25:00|30961.3|30941.3|30984.5|30964.5|30984.5|30964.5|30959.6|30939.6|754
1591101000000|2020-06-02 12:30:00|30984.2|30964.2|31002.2|30982.2|31019|30999|30981|30961|884
1591101300000|2020-06-02 12:35:00|31003.8|30983.8|31020.2|31000.2|31021.7|31001.7|30992.5|30972.5|869
1591101600000|2020-06-02 12:40:00|31020.1|31000.1|31002.3|30982.3|31021|31001|30989.7|30969.7|808
1591101900000|2020-06-02 12:45:00|31002.1|30982.1|30989.4|30969.4|31003.8|30983.8|30989.1|30969.1|716
1591102200000|2020-06-02 12:50:00|30990.7|30970.7|30986.4|30966.4|30996.9|30976.9|30976.6|30956.6|792
1591102500000|2020-06-02 12:55:00|30986.5|30966.5|30980.4|30960.4|30991|30971|30977.7|30957.7|765
1591102800000|2020-06-02 13:00:00|30983.6|30963.6|30970.9|30950.9|30986.1|30966.1|30960.7|30940.7|758
1591103100000|2020-06-02 13:05:00|30971.1|30951.1|30966.4|30946.4|30975.6|30955.6|30958.2|30938.2|737
1591103400000|2020-06-02 13:10:00|30966.2|30946.2|30965.3|30945.3|30980.7|30960.7|30959.2|30939.2|790
1591103700000|2020-06-02 13:15:00|30965.7|30945.7|30948.9|30928.9|30972.1|30952.1|30946.9|30926.9|699
1591104000000|2020-06-02 13:20:00|30948.4|30928.4|30942.4|30922.4|30956.1|30936.1|30937.4|30917.4|726
1591104300000|2020-06-02 13:25:00|30942.6|30922.6|30925.3|30905.3|30957.6|30931.7|30916.8|30896.8|660
1591104600000|2020-06-02 13:30:00|30922.4|30902.4|30928.6|30908.6|30960.9|30925.5|30901.9|30881.9|678
1591104900000|2020-06-02 13:35:00|30930|30910|30934.3|30914.3|30938.5|30918.5|30924.6|30904.6|712
1591105200000|2020-06-02 13:40:00|30933.5|30913.5|30942.1|30922.1|30944.3|30924.3|30920.9|30900.9|563
1591105500000|2020-06-02 13:45:00|30941.8|30921.8|30958.7|30938.7|30961.3|30941.3|30937.8|30917.8|663
1591105800000|2020-06-02 13:50:00|30959.2|30939.2|30936.9|30916.9|30960|30940|30929.1|30909.1|922
1591106100000|2020-06-02 13:55:00|30937.2|30917.2|30923.1|30903.1|30959.8|30939.8|30918.5|30898.5|935
1591106400000|2020-06-02 14:00:00|30922.2|30902.2|30896.1|30876.1|30926.6|30906.6|30886.9|30860|961
1591106700000|2020-06-02 14:05:00|30895.6|30875.6|30840.4|30820.4|30897.3|30876.8|30833.5|30794.1|898
1591107000000|2020-06-02 14:10:00|30852.2|30802.2|30871.1|30851.1|30872.7|30852.7|30838.7|30801.5|862
1591107300000|2020-06-02 14:15:00|30871.3|30851.3|30863.3|30843.3|30874.6|30854.6|30842.9|30822.9|919
1591107600000|2020-06-02 14:20:00|30863|30843|30830.7|30810.7|30872|30845.6|30824.7|30804.7|842
1591107900000|2020-06-02 14:25:00|30831.3|30811.3|30839.6|30819.6|30853.1|30833.1|30827.1|30807.1|771
1591108200000|2020-06-02 14:30:00|30839.7|30819.7|30828.4|30808.4|30849.2|30829.2|30821.8|30801.8|835
1591108500000|2020-06-02 14:35:00|30829.3|30809.3|30825.3|30805.3|30838.8|30818.8|30818.5|30798.5|816
1591108800000|2020-06-02 14:40:00|30826|30806|30826.6|30806.6|30835.3|30815.3|30812.2|30792.2|865
1591109100000|2020-06-02 14:45:00|30826.5|30806.5|30880.3|30860.3|30898.8|30869.1|30826.3|30806.3|869
1591109400000|2020-06-02 14:50:00|30880.6|30860.6|30900.8|30880.8|30912.2|30880.9|30875.3|30850.7|815
1591109700000|2020-06-02 14:55:00|30900.6|30880.6|30890.2|30870.2|30946.8|30926.8|30885.6|30857.4|986
1591110000000|2020-06-02 15:00:00|30890|30870|30892.6|30872.6|30899.9|30879.9|30877.5|30857.5|1022
1591110300000|2020-06-02 15:05:00|30893.1|30873.1|30942.3|30892.3|30947.9|30906.5|30885.6|30865.6|923
1591110600000|2020-06-02 15:10:00|30942.5|30892.5|30922|30902|30948.8|30910.3|30905.2|30870.6|966
1591110900000|2020-06-02 15:15:00|30922.1|30902.1|30927.1|30907.1|30952.8|30912.3|30913.4|30881.9|755
1591111200000|2020-06-02 15:20:00|30942.9|30892.9|30932.9|30912.9|30958|30923.1|30909.8|30884.6|644
1591111500000|2020-06-02 15:25:00|30931.9|30911.9|30962.3|30942.3|30984.3|30942.6|30931.9|30902.4|657
1591111800000|2020-06-02 15:30:00|30961.5|30941.5|30953.7|30903.7|30981.2|30944.5|30938.2|30895.5|610
1591112100000|2020-06-02 15:35:00|30953.4|30903.4|30927.3|30907.3|30957|30925.6|30921.7|30888.6|530
1591112400000|2020-06-02 15:40:00|30927.2|30907.2|30941.8|30921.8|30960.5|30927.2|30921.8|30886.5|532
1591112700000|2020-06-02 15:45:00|30941.6|30921.6|30945.5|30925.5|30961.7|30929.2|30935.9|30898|571
1591113000000|2020-06-02 15:50:00|30944.8|30924.8|30967.9|30947.9|30970.5|30950.5|30943.3|30923.3|580
1591113300000|2020-06-02 15:55:00|30967.7|30947.7|30973|30953|30979.5|30959.5|30965.2|30945.2|580
1591113600000|2020-06-02 16:00:00|30975.6|30955.6|30968.1|30948.1|30992.8|30960.7|30967.3|30929|568
1591113900000|2020-06-02 16:05:00|30970.8|30950.8|30967.1|30947.1|30989.9|30955.6|30960.6|30928.1|538
1591114200000|2020-06-02 16:10:00|30967.4|30947.4|30953.1|30933.1|30984|30954.8|30951.1|30916.1|522
1591114500000|2020-06-02 16:15:00|30953.2|30933.2|30949.6|30929.6|30966.5|30935.2|30947.3|30913.2|440
1591114800000|2020-06-02 16:20:00|30949.4|30929.4|30951.1|30931.1|30965.4|30933.7|30944.5|30910.2|465
1591115100000|2020-06-02 16:25:00|30951.9|30931.9|30938|30918|30965.6|30933.5|30937.7|30904.2|495
1591115400000|2020-06-02 16:30:00|30937.7|30917.7|30930.2|30910.2|30949.5|30917.7|30926.2|30892.8|550
1591115700000|2020-06-02 16:35:00|30930.7|30910.7|30937.3|30917.3|30951.7|30921.5|30926.8|30894.5|532
1591116000000|2020-06-02 16:40:00|30937.2|30917.2|30934.5|30914.5|30951|30920.9|30931|30900.2|447
1591116300000|2020-06-02 16:45:00|30934.6|30914.6|30922.9|30902.9|30948.5|30915.9|30919.7|30884.1|511
1591116600000|2020-06-02 16:50:00|30922.7|30902.7|30935.5|30915.5|30939.9|30916.4|30917.4|30882.5|528
1591116900000|2020-06-02 16:55:00|30934.9|30914.9|30941.7|30921.7|30960.1|30924.2|30922.5|30885.8|587
1591117200000|2020-06-02 17:00:00|30941.4|30921.4|30939.6|30919.6|30968.5|30931.2|30933|30899|590
1591117500000|2020-06-02 17:05:00|30939.5|30919.5|30929|30909|30954.6|30922.5|30923|30891|445
1591117800000|2020-06-02 17:10:00|30930|30910|30935.2|30915.2|30952|30916.8|30927.6|30897|419
1591118100000|2020-06-02 17:15:00|30935.1|30915.1|30934.9|30884.9|30951.1|30916|30918.2|30882.9|442
1591118400000|2020-06-02 17:20:00|30935.6|30885.6|30930.5|30910.5|30947.9|30911.5|30922.7|30885.4|403
1591118700000|2020-06-02 17:25:00|30930.7|30910.7|30942.8|30892.8|30950.5|30915.3|30926.4|30892.1|446
1591119000000|2020-06-02 17:30:00|30942.6|30892.6|30940.6|30890.6|30943.9|30905.9|30921.4|30885|440
1591119300000|2020-06-02 17:35:00|30940.3|30890.3|30956.1|30936.1|30972.2|30936.3|30924.3|30889|507
1591119600000|2020-06-02 17:40:00|30972.4|30922.4|30959.7|30939.7|30984|30947.5|30956.8|30922.3|520
1591119900000|2020-06-02 17:45:00|30958.8|30938.8|30978.7|30928.7|30985.6|30947.4|30957.2|30921.9|531
1591120200000|2020-06-02 17:50:00|30977|30927|30982.8|30932.8|30984.8|30948.3|30962.3|30926.4|490
1591120500000|2020-06-02 17:55:00|30982.4|30932.4|30965.5|30915.5|30985.3|30949.3|30952|30915.3|532
1591120800000|2020-06-02 18:00:00|30966.3|30916.3|30962.4|30912.4|30975|30938.2|30950.5|30906|499
1591121100000|2020-06-02 18:05:00|30963.3|30913.3|30970.3|30920.3|30971.7|30933.9|30949|30910.8|522
1591121400000|2020-06-02 18:10:00|30969.8|30919.8|30969.5|30919.5|30973.8|30937|30957|30916.8|441
1591121700000|2020-06-02 18:15:00|30969.4|30919.4|30972.5|30922.5|30975.9|30938.9|30955.5|30917.1|407
1591122000000|2020-06-02 18:20:00|30972.4|30922.4|30952.3|30932.3|30976.6|30938.4|30951.1|30916.4|431
1591122300000|2020-06-02 18:25:00|30952.4|30932.4|30977.2|30927.2|30977.2|30937.9|30951.4|30913.7|465
1591122600000|2020-06-02 18:30:00|30976.9|30926.9|30975.3|30925.3|30979.9|30944.6|30948.6|30913|484
1591122900000|2020-06-02 18:35:00|30976.1|30926.1|30959.9|30939.9|30980.6|30943.9|30957.4|30921.6|417
1591123200000|2020-06-02 18:40:00|30959.5|30939.5|30958|30938|30961.7|30941.7|30953.7|30933.7|377
1591123500000|2020-06-02 18:45:00|30957.1|30937.1|30973.7|30923.7|30980.4|30948.8|30955.5|30918.5|428
1591123800000|2020-06-02 18:50:00|30973.8|30923.8|30950.9|30930.9|30973.8|30939.2|30949.4|30913|480
1591124100000|2020-06-02 18:55:00|30951.2|30931.2|30961.9|30911.9|30964.4|30934.8|30937.7|30902.7|543
1591124400000|2020-06-02 19:00:00|30961.1|30911.1|30968.2|30918.2|30968.6|30929.4|30947.8|30908.6|427
1591124700000|2020-06-02 19:05:00|30968.3|30918.3|30981.6|30931.6|30983|30947.1|30953.3|30917.3|433
1591125000000|2020-06-02 19:10:00|30979.8|30929.8|30980.8|30930.8|30985.3|30947.3|30966.7|30928.7|412
1591125300000|2020-06-02 19:15:00|30981.8|30931.8|30983.2|30933.2|30985.8|30944.5|30963.9|30928.4|395
1591125600000|2020-06-02 19:20:00|30983.3|30933.3|30986.3|30936.3|30990.7|30957.1|30968.2|30931.1|522
1591125900000|2020-06-02 19:25:00|30985.8|30935.8|30974.7|30954.7|30994.9|30960.9|30973.1|30935.8|463
1591126200000|2020-06-02 19:30:00|30984.3|30934.3|30983.8|30933.8|30994.4|30958.9|30970.1|30927.3|515
1591126500000|2020-06-02 19:35:00|30984.1|30934.1|30985|30935|30995.6|30945.6|30974.8|30924.8|567
1591126800000|2020-06-02 19:40:00|30984.1|30934.1|30981.3|30931.3|30991.7|30941.7|30979.7|30929.7|559
1591127100000|2020-06-02 19:45:00|30981.4|30931.4|30965.2|30915.2|30985|30935|30964.9|30914|506
1591127400000|2020-06-02 19:50:00|30966.9|30916.9|30948.1|30898.1|30966.9|30916.9|30935|30885|559
1591127700000|2020-06-02 19:55:00|30947.6|30897.6|30954.1|30904.1|30977.6|30927.6|30938.6|30888.6|537
1591128000000|2020-06-02 20:00:00|30953.6|30903.6|30957.2|30907.2|30959|30909|30946.1|30896.1|481
1591128300000|2020-06-02 20:05:00|30956.5|30906.5|30950.3|30900.3|30957.2|30920.1|30940.1|30896.7|347
1591128600000|2020-06-02 20:10:00|30949.5|30899.5|30953.4|30903.4|30963.6|30913.6|30928|30893.3|390
1591128900000|2020-06-02 20:15:00|30953.5|30903.5|30941.8|30891.8|30955|30905|30938.2|30888.2|328
1591129200000|2020-06-02 20:20:00|30941.2|30891.2|30939.3|30889.3|30945.5|30906.3|30926.3|30881.9|291
1591129500000|2020-06-02 20:25:00|30939.1|30889.1|30939.2|30889.2|30952.6|30902.6|30935.4|30885.4|417
1591129800000|2020-06-02 20:30:00|30939.1|30889.1|30944.1|30894.1|30950.8|30900.3|30936.9|30884.3|381
1591130100000|2020-06-02 20:35:00|30945.5|30895.5|30941.8|30891.8|30951.1|30901.1|30935|30879.5|450
1591130400000|2020-06-02 20:40:00|30942.8|30892.7|30944|30894|30950.6|30900.6|30935.7|30882.2|339
1591130700000|2020-06-02 20:45:00|30943.9|30893.9|30931.2|30881.2|30953.6|30899.6|30918.1|30877.5|301
1591131000000|2020-06-02 20:50:00|30931.6|30881.6|30963.4|30890.6|30978.8|30905.7|30930.7|30867.3|380
1591131300000|2020-06-02 20:55:00|30974.3|30887.1|30979.9|30884.4|30990.8|30903|30964.3|30857.1|345
1591131600000|2020-06-02 21:00:00|31011.5|30891.5|31029.2|30909.2|31068.8|30948.8|30998.6|30889.2|42
1591131900000|2020-06-02 21:05:00|31012.8|30892.8|31011.6|30891.6|31032.8|30912.8|30971.6|30851.6|175
1591132200000|2020-06-02 21:10:00|31014.6|30894.6|30986|30902|31027.2|30911.1|30979.7|30859.7|201
1591132500000|2020-06-02 21:15:00|31010.9|30890.9|31012.3|30892.3|31024.7|30904.7|30994.7|30874.7|264
1591132800000|2020-06-02 21:20:00|31012.5|30892.5|31015.2|30895.2|31023.8|30911.1|30951.7|30831.7|244
1591133100000|2020-06-02 21:25:00|31015.6|30895.6|31015.4|30895.4|31029.4|30911.1|30991.8|30871.8|229
1591133400000|2020-06-02 21:30:00|31003.5|30883.5|31010.7|30890.7|31029.3|30909.3|30977.6|30857.6|234
1591133700000|2020-06-02 21:35:00|31013.3|30893.3|31011.5|30891.5|31027.5|30907.6|30999.3|30879.3|276
1591134000000|2020-06-02 21:40:00|31010.9|30890.9|31013.2|30893.2|31028.4|30908.6|30985|30878.6|219
1591134300000|2020-06-02 21:45:00|31011.5|30891.5|31016.3|30896.3|31019.3|30899.3|31006.9|30886.9|197
1591134600000|2020-06-02 21:50:00|31017.1|30897.1|31015.4|30895.4|31020.5|30900.5|31008.2|30888.2|239
1591134900000|2020-06-02 21:55:00|31012.5|30892.5|31008.9|30888.9|31018.3|30898.3|30986|30869.9|282
1591135200000|2020-06-02 22:00:00|31013.4|30893.4|31019.3|30899.3|31025.3|30905.3|31001.8|30881.8|378
1591135500000|2020-06-02 22:05:00|31017.9|30897.9|31020.7|30900.7|31026.5|30909.1|31001.1|30881.1|224
1591135800000|2020-06-02 22:10:00|31020.5|30900.5|31023.7|30903.7|31027.5|30907.5|31006.8|30886.8|280
1591136100000|2020-06-02 22:15:00|31023.2|30903.2|31027.7|30907.7|31030.9|30910.9|31016.2|30896.2|190
1591136400000|2020-06-02 22:20:00|31026.5|30906.5|31022.9|30902.9|31030.2|30910.2|31013.9|30893.9|189
1591136700000|2020-06-02 22:25:00|31023|30903|31016.3|30896.3|31030.1|30910.1|31009.8|30889.8|191
1591137000000|2020-06-02 22:30:00|31016|30896|31011.3|30891.3|31029.3|30910.4|31004.4|30884.4|214
1591137300000|2020-06-02 22:35:00|31021.7|30901.7|31012|30892|31022.3|30905.1|31001.5|30881.5|197
1591137600000|2020-06-02 22:40:00|31012.2|30892.2|31009.7|30889.7|31022.3|30904.7|30993.7|30873.7|164
1591137900000|2020-06-02 22:45:00|31009.5|30889.5|31012.6|30892.6|31021.7|30910.6|31008|30888|239
1591138200000|2020-06-02 22:50:00|31013|30893|31004.1|30884.1|31021.6|30905.6|31000.7|30880.7|277
1591138500000|2020-06-02 22:55:00|31003.9|30883.9|31013.6|30893.6|31021.7|30910.6|30995.3|30875.3|185
1591138800000|2020-06-02 23:00:00|31012.6|30892.6|31015.1|30908.8|31018|30908.8|31006.7|30886.7|234
1591139100000|2020-06-02 23:05:00|31015.7|30897.9|31015.5|30895.5|31017.5|30908.8|31008.5|30888.5|261
1591139400000|2020-06-02 23:10:00|31015.7|30895.7|31017.4|30908.8|31018.2|30908.8|31009.7|30889.7|310
1591139700000|2020-06-02 23:15:00|31014.5|30894.5|31012.3|30892.3|31019.3|30908.8|31009.8|30889.8|334
1591140000000|2020-06-02 23:20:00|31012.6|30892.6|31016.3|30901.8|31017.8|30908.8|31007.4|30887.4|401
1591140300000|2020-06-02 23:25:00|31017.5|30900.3|30999.7|30879.7|31019.1|30908.8|30996.9|30876.9|360
1591140600000|2020-06-02 23:30:00|31000.5|30880.5|30993.2|30873.2|31006|30897.4|30986.7|30866.7|545
1591140900000|2020-06-02 23:35:00|30993|30873|30982.6|30862.6|30995.3|30875.3|30980.6|30860.6|410
1591141200000|2020-06-02 23:40:00|30982.7|30862.7|30974.2|30854.2|30985.7|30872.6|30968|30848|423
1591141500000|2020-06-02 23:45:00|30973.3|30853.3|30977.8|30857.8|30979.5|30875.5|30972.1|30852.1|397
1591141800000|2020-06-02 23:50:00|30978.2|30858.2|30979.3|30859.3|30979.8|30879.9|30971.2|30852|343
1591142100000|2020-06-02 23:55:00|30979.2|30859.2|30975.2|30855.2|30980.5|30866.9|30971.8|30851.8|370
1591142400000|2020-06-03 00:00:00|30978.2|30858.2|30956.9|30868|30982.6|30872.8|30956.1|30849.7|597
1591142700000|2020-06-03 00:05:00|30962.1|30867.1|30958.9|30865.7|30974.7|30879|30953.1|30851.5|535
1591143000000|2020-06-03 00:10:00|30958.1|30868|30950.9|30857.5|30972.4|30882.3|30950.9|30848.8|438
1591143300000|2020-06-03 00:15:00|30951.6|30861.2|30946.4|30839.1|30956.8|30870.9|30929.6|30836.2|532
1591143600000|2020-06-03 00:20:00|30945.5|30838.5|30943.5|30841.7|30945.5|30861.6|30932.3|30832.6|494
1591143900000|2020-06-03 00:25:00|30942.9|30842.2|30936.6|30836.8|30948.8|30855.5|30924.9|30825.7|524
1591144200000|2020-06-03 00:30:00|30936.7|30836.6|30929.8|30827|30938.2|30854|30923.8|30823.9|436
1591144500000|2020-06-03 00:35:00|30929.6|30827.5|30935.4|30829.4|30947.9|30850.7|30925|30823.2|441
1591144800000|2020-06-03 00:40:00|30935.2|30829.3|30919.5|30815.8|30939.7|30849|30913.4|30808.1|568
1591145100000|2020-06-03 00:45:00|30918.6|30814.6|30915.6|30817.4|30927.4|30834.1|30905.9|30803.8|619
1591145400000|2020-06-03 00:50:00|30916.8|30818.3|30926.5|30817.8|30955.6|30836.9|30909.4|30805.8|570
1591145700000|2020-06-03 00:55:00|30926.9|30817.6|30930.6|30824.8|30939.5|30851.6|30920.2|30817.5|535
1591146000000|2020-06-03 01:00:00|30928.6|30825.4|30912.3|30808|30928.6|30834.5|30904.5|30803.4|593
1591146300000|2020-06-03 01:05:00|30914|30812.4|30912.3|30809.8|30916.9|30828.9|30899.4|30803.4|560
1591146600000|2020-06-03 01:10:00|30911.4|30810.8|30916.2|30812.6|30924.8|30834.2|30906.2|30808.3|579
1591146900000|2020-06-03 01:15:00|30915.5|30813.1|30938.4|30833.5|30944.2|30841.4|30908|30805.9|645
1591147200000|2020-06-03 01:20:00|30943|30834.3|30931.4|30824.5|30952.3|30843.8|30914.9|30816.6|839
1591147500000|2020-06-03 01:25:00|30914.2|30823.3|30873.6|30813.1|30953.5|30841.9|30870.6|30807.2|687
1591147800000|2020-06-03 01:30:00|30873.4|30813.5|30885.3|30835.3|30889.1|30837.3|30868.2|30813.5|604
1591148100000|2020-06-03 01:35:00|30885.1|30835.1|30877|30827|30892.2|30835.5|30872|30818.9|508
1591148400000|2020-06-03 01:40:00|30876.7|30826.7|30870.8|30817.5|30880.8|30829.1|30868.2|30816.1|499
1591148700000|2020-06-03 01:45:00|30868|30817.9|30869.1|30819.1|30876.3|30823.6|30863.9|30812.5|521
1591149000000|2020-06-03 01:50:00|30869.2|30819.2|30873.9|30823.9|30876.8|30824.8|30868|30816.4|445
1591149300000|2020-06-03 01:55:00|30874.1|30824.1|30885.7|30830.5|30887|30835.3|30872.4|30822.4|543
1591149600000|2020-06-03 02:00:00|30885|30831.1|30886.7|30836.7|30892.4|30840.9|30877.2|30823.3|514
1591149900000|2020-06-03 02:05:00|30889.8|30838.6|30888.8|30838.8|30893.8|30840.2|30885.7|30833.9|403
1591150200000|2020-06-03 02:10:00|30888.7|30838.7|30886.5|30833.9|30892.6|30840.5|30884.4|30831.8|410
1591150500000|2020-06-03 02:15:00|30884.3|30834.3|30890.5|30839.7|30895.6|30841.5|30883.6|30830.8|369
1591150800000|2020-06-03 02:20:00|30890.6|30840|30893.8|30843.8|30899.3|30847.2|30889.2|30835.7|463
1591151100000|2020-06-03 02:25:00|30893.7|30843.7|30896|30841.3|30898.6|30846.8|30890.4|30838.1|467
1591151400000|2020-06-03 02:30:00|30895.4|30841.9|30881.9|30831.9|30895.5|30843|30881.2|30827.4|484
1591151700000|2020-06-03 02:35:00|30883|30833|30881.8|30829|30887|30834.7|30880.1|30826.4|380
1591152000000|2020-06-03 02:40:00|30881.7|30828.8|30874.2|30824.2|30887|30834.8|30873.5|30820.4|475
1591152300000|2020-06-03 02:45:00|30875|30825|30872.7|30821.7|30877.6|30825|30867.6|30814.8|467
1591152600000|2020-06-03 02:50:00|30873.3|30823.3|30859.9|30808.3|30874.7|30823.3|30858.2|30807.7|423
1591152900000|2020-06-03 02:55:00|30861.7|30807.3|30862.3|30811.2|30864.2|30811.9|30857.4|30805.9|409
1591153200000|2020-06-03 03:00:00|30862.5|30812.5|30860.3|30807.1|30866.9|30814.9|30858.7|30804.2|452
1591153500000|2020-06-03 03:05:00|30859.7|30806.5|30865|30812.3|30868.9|30815.8|30858.4|30806.3|404
1591153800000|2020-06-03 03:10:00|30864.9|30812.9|30853.4|30803.4|30865|30814.4|30853.4|30799|362
1591154100000|2020-06-03 03:15:00|30854.1|30804.1|30842.6|30792.6|30858.3|30805.6|30835.3|30784.7|557
1591154400000|2020-06-03 03:20:00|30842.9|30792.9|30845.5|30795.5|30851|30800.4|30842.2|30790.7|450
1591154700000|2020-06-03 03:25:00|30845.7|30795.7|30842.5|30792.5|30849.2|30799.2|30842.5|30791.9|411
1591155000000|2020-06-03 03:30:00|30844.3|30794.3|30835.7|30785.7|30846|30794.8|30831.8|30781.4|467
1591155300000|2020-06-03 03:35:00|30835.5|30785.5|30837.1|30787.1|30846.8|30795.3|30834.3|30780.6|490
1591155600000|2020-06-03 03:40:00|30836.8|30786.8|30838.6|30788.6|30842.5|30791.6|30836.2|30785.2|385
1591155900000|2020-06-03 03:45:00|30838.5|30788.5|30834.1|30784.1|30889.4|30804.5|30832.4|30761.3|493
1591156200000|2020-06-03 03:50:00|30834.4|30784.4|30816.6|30766.6|30836.7|30786|30814.4|30757|503
1591156500000|2020-06-03 03:55:00|30816.7|30766.7|30824|30774|30833.5|30794|30809.7|30761.5|511
1591156800000|2020-06-03 04:00:00|30822.4|30772.4|30822.8|30772.8|30827.3|30791.2|30809|30766.4|375
1591157100000|2020-06-03 04:05:00|30818.5|30768.5|30820.1|30770.1|30825.6|30787.5|30807.5|30764.6|393
1591157400000|2020-06-03 04:10:00|30819.6|30769.6|30823.8|30773.8|30828.9|30778.9|30819.6|30769.6|385
1591157700000|2020-06-03 04:15:00|30820.5|30770.5|30834.6|30784.6|30862|30790.7|30819.2|30768.9|474
1591158000000|2020-06-03 04:20:00|30832.3|30782.3|30833.6|30783.6|30837.8|30787.8|30831|30781|403
1591158300000|2020-06-03 04:25:00|30831.1|30781.1|30833.9|30783.9|30838.7|30788.7|30826.6|30776.6|354
1591158600000|2020-06-03 04:30:00|30829.5|30779.5|30831.9|30781.9|30835.9|30798|30817|30775|269
1591158900000|2020-06-03 04:35:00|30832.2|30782.2|30833|30783|30834.2|30798.6|30812.5|30775.1|332
1591159200000|2020-06-03 04:40:00|30832.9|30782.9|30836.2|30786.2|30838.7|30800.9|30818.7|30781.2|337
1591159500000|2020-06-03 04:45:00|30836.6|30786.6|30831.3|30781.3|30837.7|30787.7|30829.2|30779.2|319
1591159800000|2020-06-03 04:50:00|30831.2|30781.2|30836.8|30786.8|30839.9|30800.3|30818.5|30780.6|402
1591160100000|2020-06-03 04:55:00|30838.6|30788.6|30836.5|30786.5|30838.6|30788.6|30832.3|30782.3|385
1591160400000|2020-06-03 05:00:00|30835.8|30785.8|30837.2|30787.2|30839.8|30803.8|30821.5|30784.2|386
1591160700000|2020-06-03 05:05:00|30837|30787|30833.8|30783.8|30837.5|30802.5|30818.1|30781.5|304
1591161000000|2020-06-03 05:10:00|30833.5|30783.5|30816.3|30766.3|30834.1|30791.9|30800|30764.3|360
1591161300000|2020-06-03 05:15:00|30816.2|30766.2|30811.6|30761.6|30816.4|30780.7|30796|30758.5|336
1591161600000|2020-06-03 05:20:00|30811.7|30761.7|30824.1|30774.1|30827.6|30790.1|30795.6|30761.4|398
1591161900000|2020-06-03 05:25:00|30823.6|30773.6|30831.7|30781.7|30833.3|30791.3|30804.6|30769.9|395
1591162200000|2020-06-03 05:30:00|30831.6|30781.6|30817.9|30797.9|30837.9|30798|30812.2|30776.4|403
1591162500000|2020-06-03 05:35:00|30817.2|30797.2|30824.9|30774.9|30833.1|30797.7|30810|30773.3|363
1591162800000|2020-06-03 05:40:00|30824.2|30774.2|30832.8|30782.8|30837.7|30797.3|30814.6|30774.2|371
1591163100000|2020-06-03 05:45:00|30832.7|30782.7|30839.8|30789.8|30842.6|30804.5|30818.9|30782|430
1591163400000|2020-06-03 05:50:00|30840.3|30790.3|30834.9|30784.9|30844.9|30809.5|30828.9|30783.8|368
1591163700000|2020-06-03 05:55:00|30835|30785|30831.8|30781.8|30840.1|30798.9|30816|30779.3|475
1591164000000|2020-06-03 06:00:00|30831.5|30781.5|30804.8|30754.8|30831.5|30781.5|30775|30725|751
1591164300000|2020-06-03 06:05:00|30805.3|30755.3|30793.3|30773.3|30819|30782.3|30791.6|30747.1|593
1591164600000|2020-06-03 06:10:00|30793.2|30773.2|30808.4|30788.4|30812.1|30788.4|30787.5|30756.8|524
1591164900000|2020-06-03 06:15:00|30810.2|30790.2|30827.8|30807.8|30846.9|30809.6|30809.4|30782.3|526
1591165200000|2020-06-03 06:20:00|30827.9|30807.9|30818.3|30798.3|30830|30810|30817.8|30797.8|448
1591165500000|2020-06-03 06:25:00|30818.2|30798.2|30820.9|30800.9|30825.4|30805.4|30815.6|30795.6|488
1591165800000|2020-06-03 06:30:00|30817.6|30797.6|30808.2|30788.2|30823|30803|30807.9|30787.9|555
1591166100000|2020-06-03 06:35:00|30808.7|30788.7|30803.2|30783.2|30809.8|30789.8|30797.9|30777.9|475
1591166400000|2020-06-03 06:40:00|30803.6|30783.6|30812.2|30792.2|30812.2|30792.2|30790.8|30770.8|571
1591166700000|2020-06-03 06:45:00|30812.4|30792.4|30803.7|30783.7|30816|30796|30798.7|30778.7|616
1591167000000|2020-06-03 06:50:00|30803.8|30783.8|30822.4|30802.4|30827.8|30807.8|30794.3|30774.3|577
1591167300000|2020-06-03 06:55:00|30822.2|30802.2|30820|30800|30826.5|30806.5|30813.2|30793.2|628
1591167600000|2020-06-03 07:00:00|30820.1|30800.1|30788.1|30768.1|30828.3|30808.3|30787|30767|785
1591167900000|2020-06-03 07:05:00|30788.7|30768.7|30786.3|30766.3|30792.6|30772.6|30776|30756|709
1591168200000|2020-06-03 07:10:00|30786.5|30766.5|30781|30761|30794.5|30774.5|30771.3|30751.3|720
1591168500000|2020-06-03 07:15:00|30781.4|30761.4|30749.9|30729.9|30784.6|30764.6|30749.5|30729.5|636
1591168800000|2020-06-03 07:20:00|30749.8|30729.8|30744.3|30724.3|30755.1|30735.1|30743.5|30723.5|735
1591169100000|2020-06-03 07:25:00|30743.9|30723.9|30740.2|30720.2|30751.5|30731.5|30728.6|30708.6|669
1591169400000|2020-06-03 07:30:00|30740.1|30720.1|30746.9|30726.9|30760.7|30740.7|30738.8|30718.8|727
1591169700000|2020-06-03 07:35:00|30746.6|30726.6|30782.6|30762.6|30785.5|30765.5|30746.3|30726.3|772
1591170000000|2020-06-03 07:40:00|30782.1|30762.1|30799.1|30779.1|30801.9|30781.9|30778.3|30758.3|850
1591170300000|2020-06-03 07:45:00|30798.5|30778.5|30783.9|30763.9|30798.6|30778.6|30782.9|30762.9|707
1591170600000|2020-06-03 07:50:00|30782.7|30762.7|30785.8|30765.8|30803.2|30783.2|30779.5|30759.5|744
1591170900000|2020-06-03 07:55:00|30785.9|30765.9|30795.7|30775.7|30799.2|30779.2|30785.5|30765.5|704
1591171200000|2020-06-03 08:00:00|30794.4|30774.4|30814.3|30794.3|30832.1|30812.1|30794.4|30774.4|824
1591171500000|2020-06-03 08:05:00|30814.6|30794.6|30853.2|30833.2|30854.1|30834.1|30800.9|30780.9|849
1591171800000|2020-06-03 08:10:00|30852.7|30832.7|30886.2|30866.2|30889.8|30869.8|30849.5|30829.5|867
1591172100000|2020-06-03 08:15:00|30885.5|30865.5|30898.3|30878.3|30926|30906|30884.7|30864.7|840
1591172400000|2020-06-03 08:20:00|30898.1|30878.1|30879.9|30859.9|30899|30879|30877.8|30857.8|849
1591172700000|2020-06-03 08:25:00|30879.6|30859.6|30864.2|30844.2|30884.6|30864.6|30862.8|30842.8|654
1591173000000|2020-06-03 08:30:00|30864.3|30844.3|30842.5|30822.5|30870.4|30850.4|30829.9|30809.9|797
1591173300000|2020-06-03 08:35:00|30841|30821|30856.7|30836.7|30863.8|30843.8|30837.9|30817.9|761
1591173600000|2020-06-03 08:40:00|30856.2|30836.2|30862.1|30842.1|30874.8|30854.8|30852.9|30832.9|669
1591173900000|2020-06-03 08:45:00|30862.9|30842.9|30876.2|30856.2|30876.2|30856.2|30849.4|30829.4|747
1591174200000|2020-06-03 08:50:00|30876.3|30856.3|30874.9|30854.9|30885.7|30865.7|30869|30849|727
1591174500000|2020-06-03 08:55:00|30874.7|30854.7|30869.9|30849.9|30880.7|30860.7|30865.8|30845.8|660
1591174800000|2020-06-03 09:00:00|30869.8|30849.8|30855.6|30835.6|30870.6|30850.6|30834.1|30814.1|794
1591175100000|2020-06-03 09:05:00|30855.9|30835.9|30839.7|30819.7|30858.9|30838.9|30839.4|30819.4|709
1591175400000|2020-06-03 09:10:00|30840.1|30820.1|30842.4|30822.4|30851.1|30831.1|30828.2|30808.2|698
1591175700000|2020-06-03 09:15:00|30842.5|30822.5|30842.9|30822.9|30846.6|30826.6|30838.2|30818.2|578
1591176000000|2020-06-03 09:20:00|30842.8|30822.8|30847.4|30827.4|30853.6|30833.6|30837.7|30817.7|673
1591176300000|2020-06-03 09:25:00|30847.2|30827.2|30835.6|30815.6|30847.9|30827.9|30834|30814|582
1591176600000|2020-06-03 09:30:00|30836.3|30816.3|30836|30816|30845.4|30825.4|30830.6|30810.6|584
1591176900000|2020-06-03 09:35:00|30835.9|30815.9|30841.6|30821.6|30845.4|30825.4|30827.2|30807.2|601
1591177200000|2020-06-03 09:40:00|30841.5|30821.5|30834.1|30814.1|30844.7|30824.7|30829.2|30809.2|634
1591177500000|2020-06-03 09:45:00|30834.2|30814.2|30833.2|30813.2|30837.3|30817.3|30823.6|30803.6|597
1591177800000|2020-06-03 09:50:00|30833.4|30813.4|30799.9|30779.9|30833.4|30813.4|30797.7|30777.7|706
1591178100000|2020-06-03 09:55:00|30800.4|30780.4|30829.3|30809.3|30833.4|30813.4|30798.3|30778.3|718
1591178400000|2020-06-03 10:00:00|30827.8|30807.8|30837.6|30817.6|30844.1|30824.1|30827|30807|766
1591178700000|2020-06-03 10:05:00|30837.4|30817.4|30837.1|30817.1|30842.2|30822.2|30830.3|30810.3|679
1591179000000|2020-06-03 10:10:00|30838.1|30818.1|30840.9|30820.9|30846.6|30826.6|30827.2|30807.2|753
1591179300000|2020-06-03 10:15:00|30840.6|30820.6|30861.5|30841.5|30863.5|30843.5|30837|30817|675
1591179600000|2020-06-03 10:20:00|30861.6|30841.6|30857.1|30837.1|30864.1|30844.1|30850.2|30830.2|674
1591179900000|2020-06-03 10:25:00|30857.3|30837.3|30847.3|30827.3|30868.3|30848.3|30846.4|30826.4|695
1591180200000|2020-06-03 10:30:00|30849.2|30829.2|30857.8|30837.8|30862.8|30842.8|30847.1|30827.1|650
1591180500000|2020-06-03 10:35:00|30858.2|30838.2|30866.6|30846.6|30875.5|30855.5|30858.1|30838.1|649
1591180800000|2020-06-03 10:40:00|30866.2|30846.2|30860|30840|30869.6|30849.6|30856.1|30836.1|650
1591181100000|2020-06-03 10:45:00|30860.2|30840.2|30869.3|30849.3|30873.3|30853.3|30854.7|30834.7|698
1591181400000|2020-06-03 10:50:00|30868.7|30848.7|30899|30879|30908.4|30888.4|30867|30847|581
1591181700000|2020-06-03 10:55:00|30899.1|30879.1|30913.7|30893.7|30913.8|30893.8|30894.4|30874.4|674
1591182000000|2020-06-03 11:00:00|30913.4|30893.4|30904.1|30884.1|30919.2|30899.2|30899.4|30879.4|799
1591182300000|2020-06-03 11:05:00|30903.9|30883.9|30905.3|30885.3|30910.7|30890.7|30894.6|30874.6|637
1591182600000|2020-06-03 11:10:00|30904.3|30884.3|30928|30908|30929|30909|30904|30884|611
1591182900000|2020-06-03 11:15:00|30928.7|30908.7|30920|30900|30930.1|30910.1|30917.7|30897.7|690
1591183200000|2020-06-03 11:20:00|30920.4|30900.4|30922.7|30902.7|30929.3|30909.3|30907.5|30887.5|694
1591183500000|2020-06-03 11:25:00|30922.3|30902.3|30944.1|30924.1|30945.6|30925.6|30920.1|30900.1|780
1591183800000|2020-06-03 11:30:00|30944.7|30924.7|30954.4|30934.4|30978.4|30958.4|30939.8|30919.8|842
1591184100000|2020-06-03 11:35:00|30954.1|30934.1|30953.2|30933.2|30969.7|30949.7|30953.2|30933.2|745
1591184400000|2020-06-03 11:40:00|30950.8|30930.8|30933.6|30913.6|30960.8|30940.8|30929.6|30909.6|821
1591184700000|2020-06-03 11:45:00|30933.9|30913.9|30927.8|30907.8|30937.9|30917.9|30920.8|30900.8|807
1591185000000|2020-06-03 11:50:00|30926.6|30906.6|30914.8|30894.8|30928.2|30908.2|30914.4|30894.4|748
1591185300000|2020-06-03 11:55:00|30914.7|30894.7|30925.5|30905.5|30929.9|30909.9|30903.5|30883.5|833
1591185600000|2020-06-03 12:00:00|30925.3|30905.3|30912|30892|30928.1|30908.1|30905|30885|778
1591185900000|2020-06-03 12:05:00|30911.9|30891.9|30911.6|30891.6|30914.6|30894.6|30905.2|30885.2|648
1591186200000|2020-06-03 12:10:00|30911.8|30891.8|30908.6|30888.6|30912.9|30892.9|30899.2|30879.2|697
1591186500000|2020-06-03 12:15:00|30910.1|30890.1|30892.3|30872.3|30917.9|30897.9|30889.1|30869.1|800
1591186800000|2020-06-03 12:20:00|30895.4|30875.4|30847|30827|30913.4|30893.4|30847|30827|856
1591187100000|2020-06-03 12:25:00|30847.5|30827.5|30854.8|30834.8|30854.8|30834.8|30836.8|30816.8|778
1591187400000|2020-06-03 12:30:00|30854.7|30834.7|30832.4|30812.4|30858|30838|30816.1|30796.1|881
1591187700000|2020-06-03 12:35:00|30832.3|30812.3|30863.1|30843.1|30863.4|30843.4|30832.2|30812.2|778
1591188000000|2020-06-03 12:40:00|30862.9|30842.9|30877.8|30857.8|30878.9|30858.9|30855.9|30835.9|820
1591188300000|2020-06-03 12:45:00|30877.7|30857.7|30873.9|30853.9|30883.6|30863.6|30868.2|30848.2|909
1591188600000|2020-06-03 12:50:00|30872.5|30852.5|30854.5|30834.5|30875|30855|30853.3|30833.3|964
1591188900000|2020-06-03 12:55:00|30854.1|30834.1|30866.6|30846.6|30882|30862|30853|30833|858
1591189200000|2020-06-03 13:00:00|30866.5|30846.5|30863.3|30843.3|30873.3|30853.3|30857.1|30837.1|759
1591189500000|2020-06-03 13:05:00|30863.4|30843.4|30841|30821|30870.4|30850.4|30839.4|30819.4|848
1591189800000|2020-06-03 13:10:00|30841.1|30821.1|30849.7|30829.7|30858.9|30838.9|30838.4|30818.4|894
1591190100000|2020-06-03 13:15:00|30850.9|30830.9|30828.9|30808.9|30856.9|30836.9|30828.1|30808.1|875
1591190400000|2020-06-03 13:20:00|30828.8|30808.8|30833.2|30813.2|30838.5|30818.5|30814.7|30794.7|822
1591190700000|2020-06-03 13:25:00|30833.7|30813.7|30854.5|30834.5|30854.5|30834.5|30817.5|30797.5|810
1591191000000|2020-06-03 13:30:00|30855.8|30835.8|30829|30809|30859.4|30839.4|30810.3|30790.3|960
1591191300000|2020-06-03 13:35:00|30826.1|30806.1|30832.3|30812.3|30843.8|30823.8|30820|30800|984
1591191600000|2020-06-03 13:40:00|30832.6|30812.6|30829.6|30809.6|30839.5|30819.5|30815.5|30795.5|885
1591191900000|2020-06-03 13:45:00|30829.7|30809.7|30822.5|30802.5|30836.4|30816.4|30813.5|30793.5|884
1591192200000|2020-06-03 13:50:00|30822.3|30802.3|30809.7|30789.7|30822.4|30802.4|30793.8|30773.8|976
1591192500000|2020-06-03 13:55:00|30808.6|30788.6|30790.1|30770.1|30814.5|30794.5|30778.8|30758.8|868
1591192800000|2020-06-03 14:00:00|30790.6|30770.6|30766.9|30746.9|30790.6|30770.6|30742|30722|1089
1591193100000|2020-06-03 14:05:00|30765.7|30745.7|30787.5|30767.5|30790.7|30770.7|30763.3|30743.3|1067
1591193400000|2020-06-03 14:10:00|30789|30769|30790.6|30770.6|30796.1|30776.1|30780.8|30760.8|980
1591193700000|2020-06-03 14:15:00|30788.3|30768.3|30756|30736|30789.9|30769.9|30754.2|30734.2|956
1591194000000|2020-06-03 14:20:00|30755.7|30735.7|30764.8|30744.8|30773.5|30753.5|30752.7|30732.7|990
1591194300000|2020-06-03 14:25:00|30763.5|30743.5|30748|30728|30768.6|30748.6|30721.4|30701.4|966
1591194600000|2020-06-03 14:30:00|30747|30727|30744.8|30724.8|30754.4|30734.4|30734.3|30714.3|1083
1591194900000|2020-06-03 14:35:00|30743.5|30723.5|30766.3|30746.3|30781.7|30761.7|30741.4|30721.4|936
1591195200000|2020-06-03 14:40:00|30765.9|30745.9|30798.6|30778.6|30804.3|30784.3|30752.9|30732.9|948
1591195500000|2020-06-03 14:45:00|30797.9|30777.9|30775.3|30755.3|30800.5|30780.5|30773.1|30753.1|958
1591195800000|2020-06-03 14:50:00|30775.1|30755.1|30754.7|30734.7|30775.4|30755.4|30753.1|30733.1|906
1591196100000|2020-06-03 14:55:00|30753.3|30733.3|30697.2|30677.2|30758.7|30738.7|30660.3|30610.3|1041
1591196400000|2020-06-03 15:00:00|30697.1|30677.1|30701.5|30681.5|30716.6|30696.6|30684.8|30664.8|989
1591196700000|2020-06-03 15:05:00|30701.3|30681.3|30686.6|30666.6|30701.3|30681.3|30671.7|30651.7|906
1591197000000|2020-06-03 15:10:00|30687.1|30667.1|30702.7|30682.7|30713.7|30693.7|30681.5|30661.5|842
1591197300000|2020-06-03 15:15:00|30702.2|30682.2|30701.7|30681.7|30707.7|30687.7|30695.2|30675.2|889
1591197600000|2020-06-03 15:20:00|30701.9|30681.9|30709.8|30689.8|30718.1|30698.1|30700.3|30680.3|813
1591197900000|2020-06-03 15:25:00|30710|30690|30693.1|30673.1|30717.5|30697.5|30681.5|30661.5|875
1591198200000|2020-06-03 15:30:00|30693.2|30673.2|30677.5|30657.5|30708.1|30688.1|30677.5|30657.5|782
1591198500000|2020-06-03 15:35:00|30677.3|30657.3|30647.7|30627.7|30687.4|30667.4|30647.7|30627.7|800
1591198800000|2020-06-03 15:40:00|30647.9|30627.9|30656.6|30636.6|30667.9|30647.9|30635.7|30615.7|764
1591199100000|2020-06-03 15:45:00|30656.5|30636.5|30687.1|30667.1|30691.9|30671.9|30656.2|30636.2|769
1591199400000|2020-06-03 15:50:00|30687|30667|30648.1|30628.1|30687.5|30667.5|30644.3|30624.3|727
1591199700000|2020-06-03 15:55:00|30647.9|30627.9|30662.3|30642.3|30680.1|30660.1|30647|30627|789
1591200000000|2020-06-03 16:00:00|30663.4|30643.4|30669.3|30649.3|30672.4|30652.4|30652.6|30632.6|701
1591200300000|2020-06-03 16:05:00|30669.4|30649.4|30664.7|30644.7|30670.5|30650.5|30646.9|30626.9|707
1591200600000|2020-06-03 16:10:00|30665|30645|30665.1|30645.1|30671.9|30651.9|30654.3|30634.3|768
1591200900000|2020-06-03 16:15:00|30666.1|30646.1|30677|30657|30682|30662|30664|30644|804
1591201200000|2020-06-03 16:20:00|30676.9|30656.9|30703.8|30683.8|30718.5|30698.5|30673.2|30653.2|788
1591201500000|2020-06-03 16:25:00|30703.6|30683.6|30705.3|30685.3|30712.3|30692.3|30701|30681|765
1591201800000|2020-06-03 16:30:00|30704.6|30684.6|30692|30672|30711.8|30691.8|30691.8|30671.8|778
1591202100000|2020-06-03 16:35:00|30691.8|30671.8|30684.4|30664.4|30694.6|30674.6|30667.3|30647.3|885
1591202400000|2020-06-03 16:40:00|30685.2|30665.2|30696.5|30676.5|30703.4|30683.4|30678.3|30658.3|820
1591202700000|2020-06-03 16:45:00|30697.2|30677.2|30699.5|30679.5|30714|30694|30693.3|30673.3|676
1591203000000|2020-06-03 16:50:00|30698.6|30678.6|30698.6|30678.6|30704.8|30684.8|30695|30675|723
1591203300000|2020-06-03 16:55:00|30697.3|30677.3|30703.8|30683.8|30708.5|30688.5|30697.3|30677.3|731
1591203600000|2020-06-03 17:00:00|30702.8|30682.8|30707|30687|30729.4|30709.4|30696.7|30660.1|841
1591203900000|2020-06-03 17:05:00|30706|30686|30699.9|30679.9|30718.7|30694.1|30694.8|30657|813
1591204200000|2020-06-03 17:10:00|30700|30680|30700.4|30680.4|30711.3|30685.5|30687.9|30649.6|791
1591204500000|2020-06-03 17:15:00|30699.1|30679.1|30697|30677|30709.3|30685.7|30687.5|30654.1|687
1591204800000|2020-06-03 17:20:00|30697.9|30677.9|30683.6|30663.6|30706.6|30680.2|30679.1|30647|680
1591205100000|2020-06-03 17:25:00|30685.1|30665.1|30689.9|30669.9|30702.1|30682.1|30675.9|30655.9|684
1591205400000|2020-06-03 17:30:00|30689.6|30669.6|30691.1|30671.1|30700.5|30680.5|30681.6|30661.6|645
1591205700000|2020-06-03 17:35:00|30694.1|30674.1|30700.2|30680.2|30706.8|30686.8|30691.3|30671.3|424
1591206000000|2020-06-03 17:40:00|30697.7|30677.7|30704.5|30684.5|30712.3|30692.3|30696|30676|423
1591206300000|2020-06-03 17:45:00|30704.6|30684.6|30703.1|30683.1|30707.4|30687.4|30700.7|30680.7|383
1591206600000|2020-06-03 17:50:00|30703.2|30683.2|30701.3|30681.3|30707.3|30687.3|30695.5|30675.5|419
1591206900000|2020-06-03 17:55:00|30701.1|30681.1|30688.7|30668.7|30704.3|30684.3|30688.1|30668.1|448
1591207200000|2020-06-03 18:00:00|30691.7|30671.7|30686.9|30666.9|30699.1|30679.1|30685.1|30665.1|526
1591207500000|2020-06-03 18:05:00|30686.6|30666.6|30691.6|30671.6|30699.3|30679.3|30681.1|30661.1|586
1591207800000|2020-06-03 18:10:00|30691.8|30671.8|30689.5|30669.5|30695.5|30675.5|30686.2|30666.2|647
1591208100000|2020-06-03 18:15:00|30689.8|30669.8|30692.5|30672.5|30698|30678|30687.3|30667.3|521
1591208400000|2020-06-03 18:20:00|30692.8|30672.8|30714|30694|30737.1|30704.7|30687.7|30667.7|498
1591208700000|2020-06-03 18:25:00|30714.8|30694.8|30733.4|30713.4|30740.9|30720.9|30712.3|30692.3|651
1591209000000|2020-06-03 18:30:00|30733.5|30713.5|30722.9|30702.9|30735.4|30715.4|30722.7|30702.7|590
1591209300000|2020-06-03 18:35:00|30722|30702|30723|30703|30725.4|30705.4|30715.4|30695.4|566
1591209600000|2020-06-03 18:40:00|30721.5|30701.5|30721.3|30701.3|30726.5|30706.5|30717.2|30697.2|534
1591209900000|2020-06-03 18:45:00|30721.1|30701.1|30720.9|30700.9|30727.5|30707.5|30717.2|30697.2|446
1591210200000|2020-06-03 18:50:00|30721|30701|30710|30690|30723.7|30703.7|30708|30688|572
1591210500000|2020-06-03 18:55:00|30709.5|30689.5|30702.2|30682.2|30711.1|30691.1|30698.6|30678.6|570
1591210800000|2020-06-03 19:00:00|30702.3|30682.3|30700.7|30680.7|30709.1|30689.1|30698.8|30678.8|570
1591211100000|2020-06-03 19:05:00|30698.4|30678.4|30699.1|30679.1|30703.5|30683.5|30691.7|30671.7|499
1591211400000|2020-06-03 19:10:00|30699.4|30679.4|30687.9|30667.9|30701.4|30681.4|30685.8|30665.8|533
1591211700000|2020-06-03 19:15:00|30687.3|30667.3|30678.6|30658.6|30689.5|30669.5|30675|30655|564
1591212000000|2020-06-03 19:20:00|30678.3|30658.3|30686|30666|30694.1|30674.1|30674.8|30654.8|595
1591212300000|2020-06-03 19:25:00|30686.2|30666.2|30675.6|30655.6|30690.1|30670.1|30673.8|30653.8|502
1591212600000|2020-06-03 19:30:00|30675.3|30655.3|30677.3|30657.3|30680.6|30660.6|30671.5|30651.5|567
1591212900000|2020-06-03 19:35:00|30677.1|30657.1|30692|30672|30714.2|30681.5|30677.1|30657.1|609
1591213200000|2020-06-03 19:40:00|30692.5|30672.5|30695.8|30675.8|30700.4|30680.4|30685.5|30665.5|609
1591213500000|2020-06-03 19:45:00|30691.7|30671.7|30668.2|30648.2|30714.2|30683.1|30656.3|30625|740
1591213800000|2020-06-03 19:50:00|30667.7|30647.7|30679|30659|30706.7|30671.3|30659.4|30639.2|833
1591214100000|2020-06-03 19:55:00|30681.9|30661.9|30696|30676|30712.6|30679.6|30674.8|30647.8|713
1591214400000|2020-06-03 20:00:00|30695.7|30675.7|30700|30680|30720.8|30694.3|30688.9|30658.5|626
1591214700000|2020-06-03 20:05:00|30700.1|30680.1|30704.3|30684.3|30707.9|30687.9|30690|30670|611
1591215000000|2020-06-03 20:10:00|30704.7|30684.7|30703.9|30683.9|30712.1|30692.1|30701|30681|436
1591215300000|2020-06-03 20:15:00|30703.2|30683.2|30708.4|30688.4|30712.8|30692.8|30701.4|30681.4|427
1591215600000|2020-06-03 20:20:00|30707.8|30687.8|30709.9|30689.9|30714.3|30694.3|30699.7|30679.7|448
1591215900000|2020-06-03 20:25:00|30711.3|30691.3|30713.1|30693.1|30735.4|30696.4|30706.8|30675.5|406
1591216200000|2020-06-03 20:30:00|30712.8|30692.8|30719.5|30699.5|30724.7|30704.7|30712.8|30692.8|409
1591216500000|2020-06-03 20:35:00|30720.7|30700.7|30723.2|30703.2|30727|30707|30717.6|30697.6|386
1591216800000|2020-06-03 20:40:00|30723.6|30703.6|30727.4|30707.4|30729.5|30709.5|30716|30696|359
1591217100000|2020-06-03 20:45:00|30726.9|30706.9|30719|30699|30744.5|30709.4|30716.4|30683.2|298
1591217400000|2020-06-03 20:50:00|30719.3|30699.3|30729.4|30709.4|30747.5|30711|30716|30686.8|344
1591217700000|2020-06-03 20:55:00|30729|30709|30732.8|30682.8|30809.7|30712|30722.1|30649.9|435
1591218000000|2020-06-03 21:00:00|30728.9|30678.9|30725.6|30624.1|30740.5|30681.1|30717.9|30615.8|78
1591218300000|2020-06-03 21:05:00|30741.8|30621.8|30744.4|30641.9|30750.5|30641.9|30705.4|30607.7|211
1591218600000|2020-06-03 21:10:00|30744.7|30641.8|30755.1|30635.1|30760|30646.1|30728|30617|212
1591218900000|2020-06-03 21:15:00|30754.6|30634.6|30756.2|30636.2|30760.1|30640.1|30721|30621.9|168
1591219200000|2020-06-03 21:20:00|30758.1|30638.1|30757.1|30637.1|30759.4|30639.4|30729.7|30620.1|155
1591219500000|2020-06-03 21:25:00|30725.5|30646.3|30757.4|30637.4|30759.9|30650|30721.2|30628.2|130
1591219800000|2020-06-03 21:30:00|30748.4|30639.3|30731.5|30621.6|30755.6|30643.9|30726.3|30618.1|342
1591220100000|2020-06-03 21:35:00|30734.3|30621.9|30733.2|30621.6|30746.8|30635.8|30720.8|30614.8|262
1591220400000|2020-06-03 21:40:00|30733.3|30625.4|30738.8|30624.9|30750.2|30632|30722.2|30617.4|284
1591220700000|2020-06-03 21:45:00|30728.1|30630.1|30738.3|30626.3|30746.1|30633.1|30721.4|30615.8|337
1591221000000|2020-06-03 21:50:00|30723.8|30630.6|30741.6|30629.9|30746.1|30631.9|30720.8|30612.4|294
1591221300000|2020-06-03 21:55:00|30742.6|30630.6|30740.3|30634.7|30748.4|30637|30718|30606.1|200
1591221600000|2020-06-03 22:00:00|30740.1|30634.9|30744.7|30664.1|30758.4|30673.3|30729.1|30634.9|496
1591221900000|2020-06-03 22:05:00|30744.2|30666.2|30773.6|30662.9|30835.1|30715.1|30736.2|30655.1|346
1591222200000|2020-06-03 22:10:00|30780.7|30660.7|30790.6|30670.6|30813.8|30693.8|30734.7|30660.7|333
1591222500000|2020-06-03 22:15:00|30817.8|30697.8|30772.8|30692.5|30817.8|30697.8|30738.8|30665.1|313
1591222800000|2020-06-03 22:20:00|30767.5|30693.4|30793.6|30673.6|30811.5|30695.1|30745|30669.5|254
1591223100000|2020-06-03 22:25:00|30793.3|30673.3|30751.9|30679.3|30797.6|30689.2|30738.7|30661.8|326
1591223400000|2020-06-03 22:30:00|30747|30677.5|30766.3|30675|30805.8|30689.4|30739.4|30663.8|340
1591223700000|2020-06-03 22:35:00|30789.2|30678.6|30759|30683.9|30809.4|30693|30748.5|30663.6|326
1591224000000|2020-06-03 22:40:00|30778.2|30684.4|30766.2|30680.4|30796.9|30690.1|30737.7|30662.9|261
1591224300000|2020-06-03 22:45:00|30765.9|30681.5|30759.7|30679|30802.7|30690.2|30736.9|30666|278
1591224600000|2020-06-03 22:50:00|30764.2|30680.8|30792|30672|30797.8|30686|30749.8|30664.5|278
1591224900000|2020-06-03 22:55:00|30790.1|30670.1|30770.3|30676.6|30793.1|30683|30747.4|30662.5|319
1591225200000|2020-06-03 23:00:00|30773|30682|30764.4|30679.6|30782.6|30684|30759.8|30667.3|445
1591225500000|2020-06-03 23:05:00|30768.6|30678.4|30776.3|30679.7|30778.8|30683.5|30759.4|30673.6|343
1591225800000|2020-06-03 23:10:00|30777.3|30679.5|30764.2|30676.8|30777.6|30684.1|30747.9|30672.6|309
1591226100000|2020-06-03 23:15:00|30757|30681.3|30768.7|30676.5|30778.9|30686.2|30750.9|30674|305
1591226400000|2020-06-03 23:20:00|30756.7|30681.4|30765.8|30677.1|30779.1|30682.8|30755.2|30673.2|322
1591226700000|2020-06-03 23:25:00|30768.4|30678.2|30770.7|30677.4|30775.7|30682|30753.4|30675.1|395
1591227000000|2020-06-03 23:30:00|30772.9|30678.5|30767.7|30675.7|30775.6|30680.9|30744|30673.7|349
1591227300000|2020-06-03 23:35:00|30768.4|30676.3|30769.9|30674|30771.4|30677.5|30751.3|30670|406
1591227600000|2020-06-03 23:40:00|30769.8|30674.7|30769.8|30673.3|30771.5|30677|30746.6|30669.7|416
1591227900000|2020-06-03 23:45:00|30769.7|30673.4|30767.3|30671.3|30770.8|30675.8|30746.6|30668.1|403
1591228200000|2020-06-03 23:50:00|30766.8|30671.2|30770.7|30678.5|30772|30681|30740|30663.1|626
1591228500000|2020-06-03 23:55:00|30770.6|30678.9|30748.6|30668.3|30778.7|30683.7|30736.1|30662.5|538
1591142400000|2020-06-03 00:00:00|30978.2|30858.2|30956.9|30868|30982.6|30872.8|30956.1|30849.7|597
1591142700000|2020-06-03 00:05:00|30962.1|30867.1|30958.9|30865.7|30974.7|30879|30953.1|30851.5|535
1591143000000|2020-06-03 00:10:00|30958.1|30868|30950.9|30857.5|30972.4|30882.3|30950.9|30848.8|438
1591143300000|2020-06-03 00:15:00|30951.6|30861.2|30946.4|30839.1|30956.8|30870.9|30929.6|30836.2|532
1591143600000|2020-06-03 00:20:00|30945.5|30838.5|30943.5|30841.7|30945.5|30861.6|30932.3|30832.6|494
1591143900000|2020-06-03 00:25:00|30942.9|30842.2|30936.6|30836.8|30948.8|30855.5|30924.9|30825.7|524
1591144200000|2020-06-03 00:30:00|30936.7|30836.6|30929.8|30827|30938.2|30854|30923.8|30823.9|436
1591144500000|2020-06-03 00:35:00|30929.6|30827.5|30935.4|30829.4|30947.9|30850.7|30925|30823.2|441
1591144800000|2020-06-03 00:40:00|30935.2|30829.3|30919.5|30815.8|30939.7|30849|30913.4|30808.1|568
1591145100000|2020-06-03 00:45:00|30918.6|30814.6|30915.6|30817.4|30927.4|30834.1|30905.9|30803.8|619
1591145400000|2020-06-03 00:50:00|30916.8|30818.3|30926.5|30817.8|30955.6|30836.9|30909.4|30805.8|570
1591145700000|2020-06-03 00:55:00|30926.9|30817.6|30930.6|30824.8|30939.5|30851.6|30920.2|30817.5|535
1591146000000|2020-06-03 01:00:00|30928.6|30825.4|30912.3|30808|30928.6|30834.5|30904.5|30803.4|593
1591146300000|2020-06-03 01:05:00|30914|30812.4|30912.3|30809.8|30916.9|30828.9|30899.4|30803.4|560
1591146600000|2020-06-03 01:10:00|30911.4|30810.8|30916.2|30812.6|30924.8|30834.2|30906.2|30808.3|579
1591146900000|2020-06-03 01:15:00|30915.5|30813.1|30938.4|30833.5|30944.2|30841.4|30908|30805.9|645
1591147200000|2020-06-03 01:20:00|30943|30834.3|30931.4|30824.5|30952.3|30843.8|30914.9|30816.6|839
1591147500000|2020-06-03 01:25:00|30914.2|30823.3|30873.6|30813.1|30953.5|30841.9|30870.6|30807.2|687
1591147800000|2020-06-03 01:30:00|30873.4|30813.5|30885.3|30835.3|30889.1|30837.3|30868.2|30813.5|604
1591148100000|2020-06-03 01:35:00|30885.1|30835.1|30877|30827|30892.2|30835.5|30872|30818.9|508
1591148400000|2020-06-03 01:40:00|30876.7|30826.7|30870.8|30817.5|30880.8|30829.1|30868.2|30816.1|499
1591148700000|2020-06-03 01:45:00|30868|30817.9|30869.1|30819.1|30876.3|30823.6|30863.9|30812.5|521
1591149000000|2020-06-03 01:50:00|30869.2|30819.2|30873.9|30823.9|30876.8|30824.8|30868|30816.4|445
1591149300000|2020-06-03 01:55:00|30874.1|30824.1|30885.7|30830.5|30887|30835.3|30872.4|30822.4|543
1591149600000|2020-06-03 02:00:00|30885|30831.1|30886.7|30836.7|30892.4|30840.9|30877.2|30823.3|514
1591149900000|2020-06-03 02:05:00|30889.8|30838.6|30888.8|30838.8|30893.8|30840.2|30885.7|30833.9|403
1591150200000|2020-06-03 02:10:00|30888.7|30838.7|30886.5|30833.9|30892.6|30840.5|30884.4|30831.8|410
1591150500000|2020-06-03 02:15:00|30884.3|30834.3|30890.5|30839.7|30895.6|30841.5|30883.6|30830.8|369
1591150800000|2020-06-03 02:20:00|30890.6|30840|30893.8|30843.8|30899.3|30847.2|30889.2|30835.7|463
1591151100000|2020-06-03 02:25:00|30893.7|30843.7|30896|30841.3|30898.6|30846.8|30890.4|30838.1|467
1591151400000|2020-06-03 02:30:00|30895.4|30841.9|30881.9|30831.9|30895.5|30843|30881.2|30827.4|484
1591151700000|2020-06-03 02:35:00|30883|30833|30881.8|30829|30887|30834.7|30880.1|30826.4|380
1591152000000|2020-06-03 02:40:00|30881.7|30828.8|30874.2|30824.2|30887|30834.8|30873.5|30820.4|475
1591152300000|2020-06-03 02:45:00|30875|30825|30872.7|30821.7|30877.6|30825|30867.6|30814.8|467
1591152600000|2020-06-03 02:50:00|30873.3|30823.3|30859.9|30808.3|30874.7|30823.3|30858.2|30807.7|423
1591152900000|2020-06-03 02:55:00|30861.7|30807.3|30862.3|30811.2|30864.2|30811.9|30857.4|30805.9|409
1591153200000|2020-06-03 03:00:00|30862.5|30812.5|30860.3|30807.1|30866.9|30814.9|30858.7|30804.2|452
1591153500000|2020-06-03 03:05:00|30859.7|30806.5|30865|30812.3|30868.9|30815.8|30858.4|30806.3|404
1591153800000|2020-06-03 03:10:00|30864.9|30812.9|30853.4|30803.4|30865|30814.4|30853.4|30799|362
1591154100000|2020-06-03 03:15:00|30854.1|30804.1|30842.6|30792.6|30858.3|30805.6|30835.3|30784.7|557
1591154400000|2020-06-03 03:20:00|30842.9|30792.9|30845.5|30795.5|30851|30800.4|30842.2|30790.7|450
1591154700000|2020-06-03 03:25:00|30845.7|30795.7|30842.5|30792.5|30849.2|30799.2|30842.5|30791.9|411
1591155000000|2020-06-03 03:30:00|30844.3|30794.3|30835.7|30785.7|30846|30794.8|30831.8|30781.4|467
1591155300000|2020-06-03 03:35:00|30835.5|30785.5|30837.1|30787.1|30846.8|30795.3|30834.3|30780.6|490
1591155600000|2020-06-03 03:40:00|30836.8|30786.8|30838.6|30788.6|30842.5|30791.6|30836.2|30785.2|385
1591155900000|2020-06-03 03:45:00|30838.5|30788.5|30834.1|30784.1|30889.4|30804.5|30832.4|30761.3|493
1591156200000|2020-06-03 03:50:00|30834.4|30784.4|30816.6|30766.6|30836.7|30786|30814.4|30757|503
1591156500000|2020-06-03 03:55:00|30816.7|30766.7|30824|30774|30833.5|30794|30809.7|30761.5|511
1591156800000|2020-06-03 04:00:00|30822.4|30772.4|30822.8|30772.8|30827.3|30791.2|30809|30766.4|375
1591157100000|2020-06-03 04:05:00|30818.5|30768.5|30820.1|30770.1|30825.6|30787.5|30807.5|30764.6|393
1591157400000|2020-06-03 04:10:00|30819.6|30769.6|30823.8|30773.8|30828.9|30778.9|30819.6|30769.6|385
1591157700000|2020-06-03 04:15:00|30820.5|30770.5|30834.6|30784.6|30862|30790.7|30819.2|30768.9|474
1591158000000|2020-06-03 04:20:00|30832.3|30782.3|30833.6|30783.6|30837.8|30787.8|30831|30781|403
1591158300000|2020-06-03 04:25:00|30831.1|30781.1|30833.9|30783.9|30838.7|30788.7|30826.6|30776.6|354
1591158600000|2020-06-03 04:30:00|30829.5|30779.5|30831.9|30781.9|30835.9|30798|30817|30775|269
1591158900000|2020-06-03 04:35:00|30832.2|30782.2|30833|30783|30834.2|30798.6|30812.5|30775.1|332
1591159200000|2020-06-03 04:40:00|30832.9|30782.9|30836.2|30786.2|30838.7|30800.9|30818.7|30781.2|337
1591159500000|2020-06-03 04:45:00|30836.6|30786.6|30831.3|30781.3|30837.7|30787.7|30829.2|30779.2|319
1591159800000|2020-06-03 04:50:00|30831.2|30781.2|30836.8|30786.8|30839.9|30800.3|30818.5|30780.6|402
1591160100000|2020-06-03 04:55:00|30838.6|30788.6|30836.5|30786.5|30838.6|30788.6|30832.3|30782.3|385
1591160400000|2020-06-03 05:00:00|30835.8|30785.8|30837.2|30787.2|30839.8|30803.8|30821.5|30784.2|386
1591160700000|2020-06-03 05:05:00|30837|30787|30833.8|30783.8|30837.5|30802.5|30818.1|30781.5|304
1591161000000|2020-06-03 05:10:00|30833.5|30783.5|30816.3|30766.3|30834.1|30791.9|30800|30764.3|360
1591161300000|2020-06-03 05:15:00|30816.2|30766.2|30811.6|30761.6|30816.4|30780.7|30796|30758.5|336
1591161600000|2020-06-03 05:20:00|30811.7|30761.7|30824.1|30774.1|30827.6|30790.1|30795.6|30761.4|398
1591161900000|2020-06-03 05:25:00|30823.6|30773.6|30831.7|30781.7|30833.3|30791.3|30804.6|30769.9|395
1591162200000|2020-06-03 05:30:00|30831.6|30781.6|30817.9|30797.9|30837.9|30798|30812.2|30776.4|403
1591162500000|2020-06-03 05:35:00|30817.2|30797.2|30824.9|30774.9|30833.1|30797.7|30810|30773.3|363
1591162800000|2020-06-03 05:40:00|30824.2|30774.2|30832.8|30782.8|30837.7|30797.3|30814.6|30774.2|371
1591163100000|2020-06-03 05:45:00|30832.7|30782.7|30839.8|30789.8|30842.6|30804.5|30818.9|30782|430
1591163400000|2020-06-03 05:50:00|30840.3|30790.3|30834.9|30784.9|30844.9|30809.5|30828.9|30783.8|368
1591163700000|2020-06-03 05:55:00|30835|30785|30831.8|30781.8|30840.1|30798.9|30816|30779.3|475
1591164000000|2020-06-03 06:00:00|30831.5|30781.5|30804.8|30754.8|30831.5|30781.5|30775|30725|751
1591164300000|2020-06-03 06:05:00|30805.3|30755.3|30793.3|30773.3|30819|30782.3|30791.6|30747.1|593
1591164600000|2020-06-03 06:10:00|30793.2|30773.2|30808.4|30788.4|30812.1|30788.4|30787.5|30756.8|524
1591164900000|2020-06-03 06:15:00|30810.2|30790.2|30827.8|30807.8|30846.9|30809.6|30809.4|30782.3|526
1591165200000|2020-06-03 06:20:00|30827.9|30807.9|30818.3|30798.3|30830|30810|30817.8|30797.8|448
1591165500000|2020-06-03 06:25:00|30818.2|30798.2|30820.9|30800.9|30825.4|30805.4|30815.6|30795.6|488
1591165800000|2020-06-03 06:30:00|30817.6|30797.6|30808.2|30788.2|30823|30803|30807.9|30787.9|555
1591166100000|2020-06-03 06:35:00|30808.7|30788.7|30803.2|30783.2|30809.8|30789.8|30797.9|30777.9|475
1591166400000|2020-06-03 06:40:00|30803.6|30783.6|30812.2|30792.2|30812.2|30792.2|30790.8|30770.8|571
1591166700000|2020-06-03 06:45:00|30812.4|30792.4|30803.7|30783.7|30816|30796|30798.7|30778.7|616
1591167000000|2020-06-03 06:50:00|30803.8|30783.8|30822.4|30802.4|30827.8|30807.8|30794.3|30774.3|577
1591167300000|2020-06-03 06:55:00|30822.2|30802.2|30820|30800|30826.5|30806.5|30813.2|30793.2|628
1591167600000|2020-06-03 07:00:00|30820.1|30800.1|30788.1|30768.1|30828.3|30808.3|30787|30767|785
1591167900000|2020-06-03 07:05:00|30788.7|30768.7|30786.3|30766.3|30792.6|30772.6|30776|30756|709
1591168200000|2020-06-03 07:10:00|30786.5|30766.5|30781|30761|30794.5|30774.5|30771.3|30751.3|720
1591168500000|2020-06-03 07:15:00|30781.4|30761.4|30749.9|30729.9|30784.6|30764.6|30749.5|30729.5|636
1591168800000|2020-06-03 07:20:00|30749.8|30729.8|30744.3|30724.3|30755.1|30735.1|30743.5|30723.5|735
1591169100000|2020-06-03 07:25:00|30743.9|30723.9|30740.2|30720.2|30751.5|30731.5|30728.6|30708.6|669
1591169400000|2020-06-03 07:30:00|30740.1|30720.1|30746.9|30726.9|30760.7|30740.7|30738.8|30718.8|727
1591169700000|2020-06-03 07:35:00|30746.6|30726.6|30782.6|30762.6|30785.5|30765.5|30746.3|30726.3|772
1591170000000|2020-06-03 07:40:00|30782.1|30762.1|30799.1|30779.1|30801.9|30781.9|30778.3|30758.3|850
1591170300000|2020-06-03 07:45:00|30798.5|30778.5|30783.9|30763.9|30798.6|30778.6|30782.9|30762.9|707
1591170600000|2020-06-03 07:50:00|30782.7|30762.7|30785.8|30765.8|30803.2|30783.2|30779.5|30759.5|744
1591170900000|2020-06-03 07:55:00|30785.9|30765.9|30795.7|30775.7|30799.2|30779.2|30785.5|30765.5|704
1591171200000|2020-06-03 08:00:00|30794.4|30774.4|30814.3|30794.3|30832.1|30812.1|30794.4|30774.4|824
1591171500000|2020-06-03 08:05:00|30814.6|30794.6|30853.2|30833.2|30854.1|30834.1|30800.9|30780.9|849
1591171800000|2020-06-03 08:10:00|30852.7|30832.7|30886.2|30866.2|30889.8|30869.8|30849.5|30829.5|867
1591172100000|2020-06-03 08:15:00|30885.5|30865.5|30898.3|30878.3|30926|30906|30884.7|30864.7|840
1591172400000|2020-06-03 08:20:00|30898.1|30878.1|30879.9|30859.9|30899|30879|30877.8|30857.8|849
1591172700000|2020-06-03 08:25:00|30879.6|30859.6|30864.2|30844.2|30884.6|30864.6|30862.8|30842.8|654
1591173000000|2020-06-03 08:30:00|30864.3|30844.3|30842.5|30822.5|30870.4|30850.4|30829.9|30809.9|797
1591173300000|2020-06-03 08:35:00|30841|30821|30856.7|30836.7|30863.8|30843.8|30837.9|30817.9|761
1591173600000|2020-06-03 08:40:00|30856.2|30836.2|30862.1|30842.1|30874.8|30854.8|30852.9|30832.9|669
1591173900000|2020-06-03 08:45:00|30862.9|30842.9|30876.2|30856.2|30876.2|30856.2|30849.4|30829.4|747
1591174200000|2020-06-03 08:50:00|30876.3|30856.3|30874.9|30854.9|30885.7|30865.7|30869|30849|727
1591174500000|2020-06-03 08:55:00|30874.7|30854.7|30869.9|30849.9|30880.7|30860.7|30865.8|30845.8|660
1591174800000|2020-06-03 09:00:00|30869.8|30849.8|30855.6|30835.6|30870.6|30850.6|30834.1|30814.1|794
1591175100000|2020-06-03 09:05:00|30855.9|30835.9|30839.7|30819.7|30858.9|30838.9|30839.4|30819.4|709
1591175400000|2020-06-03 09:10:00|30840.1|30820.1|30842.4|30822.4|30851.1|30831.1|30828.2|30808.2|698
1591175700000|2020-06-03 09:15:00|30842.5|30822.5|30842.9|30822.9|30846.6|30826.6|30838.2|30818.2|578
1591176000000|2020-06-03 09:20:00|30842.8|30822.8|30847.4|30827.4|30853.6|30833.6|30837.7|30817.7|673
1591176300000|2020-06-03 09:25:00|30847.2|30827.2|30835.6|30815.6|30847.9|30827.9|30834|30814|582
1591176600000|2020-06-03 09:30:00|30836.3|30816.3|30836|30816|30845.4|30825.4|30830.6|30810.6|584
1591176900000|2020-06-03 09:35:00|30835.9|30815.9|30841.6|30821.6|30845.4|30825.4|30827.2|30807.2|601
1591177200000|2020-06-03 09:40:00|30841.5|30821.5|30834.1|30814.1|30844.7|30824.7|30829.2|30809.2|634
1591177500000|2020-06-03 09:45:00|30834.2|30814.2|30833.2|30813.2|30837.3|30817.3|30823.6|30803.6|597
1591177800000|2020-06-03 09:50:00|30833.4|30813.4|30799.9|30779.9|30833.4|30813.4|30797.7|30777.7|706
1591178100000|2020-06-03 09:55:00|30800.4|30780.4|30829.3|30809.3|30833.4|30813.4|30798.3|30778.3|718
1591178400000|2020-06-03 10:00:00|30827.8|30807.8|30837.6|30817.6|30844.1|30824.1|30827|30807|766
1591178700000|2020-06-03 10:05:00|30837.4|30817.4|30837.1|30817.1|30842.2|30822.2|30830.3|30810.3|679
1591179000000|2020-06-03 10:10:00|30838.1|30818.1|30840.9|30820.9|30846.6|30826.6|30827.2|30807.2|753
1591179300000|2020-06-03 10:15:00|30840.6|30820.6|30861.5|30841.5|30863.5|30843.5|30837|30817|675
1591179600000|2020-06-03 10:20:00|30861.6|30841.6|30857.1|30837.1|30864.1|30844.1|30850.2|30830.2|674
1591179900000|2020-06-03 10:25:00|30857.3|30837.3|30847.3|30827.3|30868.3|30848.3|30846.4|30826.4|695
1591180200000|2020-06-03 10:30:00|30849.2|30829.2|30857.8|30837.8|30862.8|30842.8|30847.1|30827.1|650
1591180500000|2020-06-03 10:35:00|30858.2|30838.2|30866.6|30846.6|30875.5|30855.5|30858.1|30838.1|649
1591180800000|2020-06-03 10:40:00|30866.2|30846.2|30860|30840|30869.6|30849.6|30856.1|30836.1|650
1591181100000|2020-06-03 10:45:00|30860.2|30840.2|30869.3|30849.3|30873.3|30853.3|30854.7|30834.7|698
1591181400000|2020-06-03 10:50:00|30868.7|30848.7|30899|30879|30908.4|30888.4|30867|30847|581
1591181700000|2020-06-03 10:55:00|30899.1|30879.1|30913.7|30893.7|30913.8|30893.8|30894.4|30874.4|674
1591182000000|2020-06-03 11:00:00|30913.4|30893.4|30904.1|30884.1|30919.2|30899.2|30899.4|30879.4|799
1591182300000|2020-06-03 11:05:00|30903.9|30883.9|30905.3|30885.3|30910.7|30890.7|30894.6|30874.6|637
1591182600000|2020-06-03 11:10:00|30904.3|30884.3|30928|30908|30929|30909|30904|30884|611
1591182900000|2020-06-03 11:15:00|30928.7|30908.7|30920|30900|30930.1|30910.1|30917.7|30897.7|690
1591183200000|2020-06-03 11:20:00|30920.4|30900.4|30922.7|30902.7|30929.3|30909.3|30907.5|30887.5|694
1591183500000|2020-06-03 11:25:00|30922.3|30902.3|30944.1|30924.1|30945.6|30925.6|30920.1|30900.1|780
1591183800000|2020-06-03 11:30:00|30944.7|30924.7|30954.4|30934.4|30978.4|30958.4|30939.8|30919.8|842
1591184100000|2020-06-03 11:35:00|30954.1|30934.1|30953.2|30933.2|30969.7|30949.7|30953.2|30933.2|745
1591184400000|2020-06-03 11:40:00|30950.8|30930.8|30933.6|30913.6|30960.8|30940.8|30929.6|30909.6|821
1591184700000|2020-06-03 11:45:00|30933.9|30913.9|30927.8|30907.8|30937.9|30917.9|30920.8|30900.8|807
1591185000000|2020-06-03 11:50:00|30926.6|30906.6|30914.8|30894.8|30928.2|30908.2|30914.4|30894.4|748
1591185300000|2020-06-03 11:55:00|30914.7|30894.7|30925.5|30905.5|30929.9|30909.9|30903.5|30883.5|833
1591185600000|2020-06-03 12:00:00|30925.3|30905.3|30912|30892|30928.1|30908.1|30905|30885|778
1591185900000|2020-06-03 12:05:00|30911.9|30891.9|30911.6|30891.6|30914.6|30894.6|30905.2|30885.2|648
1591186200000|2020-06-03 12:10:00|30911.8|30891.8|30908.6|30888.6|30912.9|30892.9|30899.2|30879.2|697
1591186500000|2020-06-03 12:15:00|30910.1|30890.1|30892.3|30872.3|30917.9|30897.9|30889.1|30869.1|800
1591186800000|2020-06-03 12:20:00|30895.4|30875.4|30847|30827|30913.4|30893.4|30847|30827|856
1591187100000|2020-06-03 12:25:00|30847.5|30827.5|30854.8|30834.8|30854.8|30834.8|30836.8|30816.8|778
1591187400000|2020-06-03 12:30:00|30854.7|30834.7|30832.4|30812.4|30858|30838|30816.1|30796.1|881
1591187700000|2020-06-03 12:35:00|30832.3|30812.3|30863.1|30843.1|30863.4|30843.4|30832.2|30812.2|778
1591188000000|2020-06-03 12:40:00|30862.9|30842.9|30877.8|30857.8|30878.9|30858.9|30855.9|30835.9|820
1591188300000|2020-06-03 12:45:00|30877.7|30857.7|30873.9|30853.9|30883.6|30863.6|30868.2|30848.2|909
1591188600000|2020-06-03 12:50:00|30872.5|30852.5|30854.5|30834.5|30875|30855|30853.3|30833.3|964
1591188900000|2020-06-03 12:55:00|30854.1|30834.1|30866.6|30846.6|30882|30862|30853|30833|858
1591189200000|2020-06-03 13:00:00|30866.5|30846.5|30863.3|30843.3|30873.3|30853.3|30857.1|30837.1|759
1591189500000|2020-06-03 13:05:00|30863.4|30843.4|30841|30821|30870.4|30850.4|30839.4|30819.4|848
1591189800000|2020-06-03 13:10:00|30841.1|30821.1|30849.7|30829.7|30858.9|30838.9|30838.4|30818.4|894
1591190100000|2020-06-03 13:15:00|30850.9|30830.9|30828.9|30808.9|30856.9|30836.9|30828.1|30808.1|875
1591190400000|2020-06-03 13:20:00|30828.8|30808.8|30833.2|30813.2|30838.5|30818.5|30814.7|30794.7|822
1591190700000|2020-06-03 13:25:00|30833.7|30813.7|30854.5|30834.5|30854.5|30834.5|30817.5|30797.5|810
1591191000000|2020-06-03 13:30:00|30855.8|30835.8|30829|30809|30859.4|30839.4|30810.3|30790.3|960
1591191300000|2020-06-03 13:35:00|30826.1|30806.1|30832.3|30812.3|30843.8|30823.8|30820|30800|984
1591191600000|2020-06-03 13:40:00|30832.6|30812.6|30829.6|30809.6|30839.5|30819.5|30815.5|30795.5|885
1591191900000|2020-06-03 13:45:00|30829.7|30809.7|30822.5|30802.5|30836.4|30816.4|30813.5|30793.5|884
1591192200000|2020-06-03 13:50:00|30822.3|30802.3|30809.7|30789.7|30822.4|30802.4|30793.8|30773.8|976
1591192500000|2020-06-03 13:55:00|30808.6|30788.6|30790.1|30770.1|30814.5|30794.5|30778.8|30758.8|868
1591192800000|2020-06-03 14:00:00|30790.6|30770.6|30766.9|30746.9|30790.6|30770.6|30742|30722|1089
1591193100000|2020-06-03 14:05:00|30765.7|30745.7|30787.5|30767.5|30790.7|30770.7|30763.3|30743.3|1067
1591193400000|2020-06-03 14:10:00|30789|30769|30790.6|30770.6|30796.1|30776.1|30780.8|30760.8|980
1591193700000|2020-06-03 14:15:00|30788.3|30768.3|30756|30736|30789.9|30769.9|30754.2|30734.2|956
1591194000000|2020-06-03 14:20:00|30755.7|30735.7|30764.8|30744.8|30773.5|30753.5|30752.7|30732.7|990
1591194300000|2020-06-03 14:25:00|30763.5|30743.5|30748|30728|30768.6|30748.6|30721.4|30701.4|966
1591194600000|2020-06-03 14:30:00|30747|30727|30744.8|30724.8|30754.4|30734.4|30734.3|30714.3|1083
1591194900000|2020-06-03 14:35:00|30743.5|30723.5|30766.3|30746.3|30781.7|30761.7|30741.4|30721.4|936
1591195200000|2020-06-03 14:40:00|30765.9|30745.9|30798.6|30778.6|30804.3|30784.3|30752.9|30732.9|948
1591195500000|2020-06-03 14:45:00|30797.9|30777.9|30775.3|30755.3|30800.5|30780.5|30773.1|30753.1|958
1591195800000|2020-06-03 14:50:00|30775.1|30755.1|30754.7|30734.7|30775.4|30755.4|30753.1|30733.1|906
1591196100000|2020-06-03 14:55:00|30753.3|30733.3|30697.2|30677.2|30758.7|30738.7|30660.3|30610.3|1041
1591196400000|2020-06-03 15:00:00|30697.1|30677.1|30701.5|30681.5|30716.6|30696.6|30684.8|30664.8|989
1591196700000|2020-06-03 15:05:00|30701.3|30681.3|30686.6|30666.6|30701.3|30681.3|30671.7|30651.7|906
1591197000000|2020-06-03 15:10:00|30687.1|30667.1|30702.7|30682.7|30713.7|30693.7|30681.5|30661.5|842
1591197300000|2020-06-03 15:15:00|30702.2|30682.2|30701.7|30681.7|30707.7|30687.7|30695.2|30675.2|889
1591197600000|2020-06-03 15:20:00|30701.9|30681.9|30709.8|30689.8|30718.1|30698.1|30700.3|30680.3|813
1591197900000|2020-06-03 15:25:00|30710|30690|30693.1|30673.1|30717.5|30697.5|30681.5|30661.5|875
1591198200000|2020-06-03 15:30:00|30693.2|30673.2|30677.5|30657.5|30708.1|30688.1|30677.5|30657.5|782
1591198500000|2020-06-03 15:35:00|30677.3|30657.3|30647.7|30627.7|30687.4|30667.4|30647.7|30627.7|800
1591198800000|2020-06-03 15:40:00|30647.9|30627.9|30656.6|30636.6|30667.9|30647.9|30635.7|30615.7|764
1591199100000|2020-06-03 15:45:00|30656.5|30636.5|30687.1|30667.1|30691.9|30671.9|30656.2|30636.2|769
1591199400000|2020-06-03 15:50:00|30687|30667|30648.1|30628.1|30687.5|30667.5|30644.3|30624.3|727
1591199700000|2020-06-03 15:55:00|30647.9|30627.9|30662.3|30642.3|30680.1|30660.1|30647|30627|789
1591200000000|2020-06-03 16:00:00|30663.4|30643.4|30669.3|30649.3|30672.4|30652.4|30652.6|30632.6|701
1591200300000|2020-06-03 16:05:00|30669.4|30649.4|30664.7|30644.7|30670.5|30650.5|30646.9|30626.9|707
1591200600000|2020-06-03 16:10:00|30665|30645|30665.1|30645.1|30671.9|30651.9|30654.3|30634.3|768
1591200900000|2020-06-03 16:15:00|30666.1|30646.1|30677|30657|30682|30662|30664|30644|804
1591201200000|2020-06-03 16:20:00|30676.9|30656.9|30703.8|30683.8|30718.5|30698.5|30673.2|30653.2|788
1591201500000|2020-06-03 16:25:00|30703.6|30683.6|30705.3|30685.3|30712.3|30692.3|30701|30681|765
1591201800000|2020-06-03 16:30:00|30704.6|30684.6|30692|30672|30711.8|30691.8|30691.8|30671.8|778
1591202100000|2020-06-03 16:35:00|30691.8|30671.8|30684.4|30664.4|30694.6|30674.6|30667.3|30647.3|885
1591202400000|2020-06-03 16:40:00|30685.2|30665.2|30696.5|30676.5|30703.4|30683.4|30678.3|30658.3|820
1591202700000|2020-06-03 16:45:00|30697.2|30677.2|30699.5|30679.5|30714|30694|30693.3|30673.3|676
1591203000000|2020-06-03 16:50:00|30698.6|30678.6|30698.6|30678.6|30704.8|30684.8|30695|30675|723
1591203300000|2020-06-03 16:55:00|30697.3|30677.3|30703.8|30683.8|30708.5|30688.5|30697.3|30677.3|731
1591203600000|2020-06-03 17:00:00|30702.8|30682.8|30707|30687|30729.4|30709.4|30696.7|30660.1|841
1591203900000|2020-06-03 17:05:00|30706|30686|30699.9|30679.9|30718.7|30694.1|30694.8|30657|813
1591204200000|2020-06-03 17:10:00|30700|30680|30700.4|30680.4|30711.3|30685.5|30687.9|30649.6|791
1591204500000|2020-06-03 17:15:00|30699.1|30679.1|30697|30677|30709.3|30685.7|30687.5|30654.1|687
1591204800000|2020-06-03 17:20:00|30697.9|30677.9|30683.6|30663.6|30706.6|30680.2|30679.1|30647|680
1591205100000|2020-06-03 17:25:00|30685.1|30665.1|30689.9|30669.9|30702.1|30682.1|30675.9|30655.9|684
1591205400000|2020-06-03 17:30:00|30689.6|30669.6|30691.1|30671.1|30700.5|30680.5|30681.6|30661.6|645
1591205700000|2020-06-03 17:35:00|30694.1|30674.1|30700.2|30680.2|30706.8|30686.8|30691.3|30671.3|424
1591206000000|2020-06-03 17:40:00|30697.7|30677.7|30704.5|30684.5|30712.3|30692.3|30696|30676|423
1591206300000|2020-06-03 17:45:00|30704.6|30684.6|30703.1|30683.1|30707.4|30687.4|30700.7|30680.7|383
1591206600000|2020-06-03 17:50:00|30703.2|30683.2|30701.3|30681.3|30707.3|30687.3|30695.5|30675.5|419
1591206900000|2020-06-03 17:55:00|30701.1|30681.1|30688.7|30668.7|30704.3|30684.3|30688.1|30668.1|448
1591207200000|2020-06-03 18:00:00|30691.7|30671.7|30686.9|30666.9|30699.1|30679.1|30685.1|30665.1|526
1591207500000|2020-06-03 18:05:00|30686.6|30666.6|30691.6|30671.6|30699.3|30679.3|30681.1|30661.1|586
1591207800000|2020-06-03 18:10:00|30691.8|30671.8|30689.5|30669.5|30695.5|30675.5|30686.2|30666.2|647
1591208100000|2020-06-03 18:15:00|30689.8|30669.8|30692.5|30672.5|30698|30678|30687.3|30667.3|521
1591208400000|2020-06-03 18:20:00|30692.8|30672.8|30714|30694|30737.1|30704.7|30687.7|30667.7|498
1591208700000|2020-06-03 18:25:00|30714.8|30694.8|30733.4|30713.4|30740.9|30720.9|30712.3|30692.3|651
1591209000000|2020-06-03 18:30:00|30733.5|30713.5|30722.9|30702.9|30735.4|30715.4|30722.7|30702.7|590
1591209300000|2020-06-03 18:35:00|30722|30702|30723|30703|30725.4|30705.4|30715.4|30695.4|566
1591209600000|2020-06-03 18:40:00|30721.5|30701.5|30721.3|30701.3|30726.5|30706.5|30717.2|30697.2|534
1591209900000|2020-06-03 18:45:00|30721.1|30701.1|30720.9|30700.9|30727.5|30707.5|30717.2|30697.2|446
1591210200000|2020-06-03 18:50:00|30721|30701|30710|30690|30723.7|30703.7|30708|30688|572
1591210500000|2020-06-03 18:55:00|30709.5|30689.5|30702.2|30682.2|30711.1|30691.1|30698.6|30678.6|570
1591210800000|2020-06-03 19:00:00|30702.3|30682.3|30700.7|30680.7|30709.1|30689.1|30698.8|30678.8|570
1591211100000|2020-06-03 19:05:00|30698.4|30678.4|30699.1|30679.1|30703.5|30683.5|30691.7|30671.7|499
1591211400000|2020-06-03 19:10:00|30699.4|30679.4|30687.9|30667.9|30701.4|30681.4|30685.8|30665.8|533
1591211700000|2020-06-03 19:15:00|30687.3|30667.3|30678.6|30658.6|30689.5|30669.5|30675|30655|564
1591212000000|2020-06-03 19:20:00|30678.3|30658.3|30686|30666|30694.1|30674.1|30674.8|30654.8|595
1591212300000|2020-06-03 19:25:00|30686.2|30666.2|30675.6|30655.6|30690.1|30670.1|30673.8|30653.8|502
1591212600000|2020-06-03 19:30:00|30675.3|30655.3|30677.3|30657.3|30680.6|30660.6|30671.5|30651.5|567
1591212900000|2020-06-03 19:35:00|30677.1|30657.1|30692|30672|30714.2|30681.5|30677.1|30657.1|609
1591213200000|2020-06-03 19:40:00|30692.5|30672.5|30695.8|30675.8|30700.4|30680.4|30685.5|30665.5|609
1591213500000|2020-06-03 19:45:00|30691.7|30671.7|30668.2|30648.2|30714.2|30683.1|30656.3|30625|740
1591213800000|2020-06-03 19:50:00|30667.7|30647.7|30679|30659|30706.7|30671.3|30659.4|30639.2|833
1591214100000|2020-06-03 19:55:00|30681.9|30661.9|30696|30676|30712.6|30679.6|30674.8|30647.8|713
1591214400000|2020-06-03 20:00:00|30695.7|30675.7|30700|30680|30720.8|30694.3|30688.9|30658.5|626
1591214700000|2020-06-03 20:05:00|30700.1|30680.1|30704.3|30684.3|30707.9|30687.9|30690|30670|611
1591215000000|2020-06-03 20:10:00|30704.7|30684.7|30703.9|30683.9|30712.1|30692.1|30701|30681|436
1591215300000|2020-06-03 20:15:00|30703.2|30683.2|30708.4|30688.4|30712.8|30692.8|30701.4|30681.4|427
1591215600000|2020-06-03 20:20:00|30707.8|30687.8|30709.9|30689.9|30714.3|30694.3|30699.7|30679.7|448
1591215900000|2020-06-03 20:25:00|30711.3|30691.3|30713.1|30693.1|30735.4|30696.4|30706.8|30675.5|406
1591216200000|2020-06-03 20:30:00|30712.8|30692.8|30719.5|30699.5|30724.7|30704.7|30712.8|30692.8|409
1591216500000|2020-06-03 20:35:00|30720.7|30700.7|30723.2|30703.2|30727|30707|30717.6|30697.6|386
1591216800000|2020-06-03 20:40:00|30723.6|30703.6|30727.4|30707.4|30729.5|30709.5|30716|30696|359
1591217100000|2020-06-03 20:45:00|30726.9|30706.9|30719|30699|30744.5|30709.4|30716.4|30683.2|298
1591217400000|2020-06-03 20:50:00|30719.3|30699.3|30729.4|30709.4|30747.5|30711|30716|30686.8|344
1591217700000|2020-06-03 20:55:00|30729|30709|30732.8|30682.8|30809.7|30712|30722.1|30649.9|435
1591218000000|2020-06-03 21:00:00|30728.9|30678.9|30725.6|30624.1|30740.5|30681.1|30717.9|30615.8|78
1591218300000|2020-06-03 21:05:00|30741.8|30621.8|30744.4|30641.9|30750.5|30641.9|30705.4|30607.7|211
1591218600000|2020-06-03 21:10:00|30744.7|30641.8|30755.1|30635.1|30760|30646.1|30728|30617|212
1591218900000|2020-06-03 21:15:00|30754.6|30634.6|30756.2|30636.2|30760.1|30640.1|30721|30621.9|168
1591219200000|2020-06-03 21:20:00|30758.1|30638.1|30757.1|30637.1|30759.4|30639.4|30729.7|30620.1|155
1591219500000|2020-06-03 21:25:00|30725.5|30646.3|30757.4|30637.4|30759.9|30650|30721.2|30628.2|130
1591219800000|2020-06-03 21:30:00|30748.4|30639.3|30731.5|30621.6|30755.6|30643.9|30726.3|30618.1|342
1591220100000|2020-06-03 21:35:00|30734.3|30621.9|30733.2|30621.6|30746.8|30635.8|30720.8|30614.8|262
1591220400000|2020-06-03 21:40:00|30733.3|30625.4|30738.8|30624.9|30750.2|30632|30722.2|30617.4|284
1591220700000|2020-06-03 21:45:00|30728.1|30630.1|30738.3|30626.3|30746.1|30633.1|30721.4|30615.8|337
1591221000000|2020-06-03 21:50:00|30723.8|30630.6|30741.6|30629.9|30746.1|30631.9|30720.8|30612.4|294
1591221300000|2020-06-03 21:55:00|30742.6|30630.6|30740.3|30634.7|30748.4|30637|30718|30606.1|200
1591221600000|2020-06-03 22:00:00|30740.1|30634.9|30744.7|30664.1|30758.4|30673.3|30729.1|30634.9|496
1591221900000|2020-06-03 22:05:00|30744.2|30666.2|30773.6|30662.9|30835.1|30715.1|30736.2|30655.1|346
1591222200000|2020-06-03 22:10:00|30780.7|30660.7|30790.6|30670.6|30813.8|30693.8|30734.7|30660.7|333
1591222500000|2020-06-03 22:15:00|30817.8|30697.8|30772.8|30692.5|30817.8|30697.8|30738.8|30665.1|313
1591222800000|2020-06-03 22:20:00|30767.5|30693.4|30793.6|30673.6|30811.5|30695.1|30745|30669.5|254
1591223100000|2020-06-03 22:25:00|30793.3|30673.3|30751.9|30679.3|30797.6|30689.2|30738.7|30661.8|326
1591223400000|2020-06-03 22:30:00|30747|30677.5|30766.3|30675|30805.8|30689.4|30739.4|30663.8|340
1591223700000|2020-06-03 22:35:00|30789.2|30678.6|30759|30683.9|30809.4|30693|30748.5|30663.6|326
1591224000000|2020-06-03 22:40:00|30778.2|30684.4|30766.2|30680.4|30796.9|30690.1|30737.7|30662.9|261
1591224300000|2020-06-03 22:45:00|30765.9|30681.5|30759.7|30679|30802.7|30690.2|30736.9|30666|278
1591224600000|2020-06-03 22:50:00|30764.2|30680.8|30792|30672|30797.8|30686|30749.8|30664.5|278
1591224900000|2020-06-03 22:55:00|30790.1|30670.1|30770.3|30676.6|30793.1|30683|30747.4|30662.5|319
1591225200000|2020-06-03 23:00:00|30773|30682|30764.4|30679.6|30782.6|30684|30759.8|30667.3|445
1591225500000|2020-06-03 23:05:00|30768.6|30678.4|30776.3|30679.7|30778.8|30683.5|30759.4|30673.6|343
1591225800000|2020-06-03 23:10:00|30777.3|30679.5|30764.2|30676.8|30777.6|30684.1|30747.9|30672.6|309
1591226100000|2020-06-03 23:15:00|30757|30681.3|30768.7|30676.5|30778.9|30686.2|30750.9|30674|305
1591226400000|2020-06-03 23:20:00|30756.7|30681.4|30765.8|30677.1|30779.1|30682.8|30755.2|30673.2|322
1591226700000|2020-06-03 23:25:00|30768.4|30678.2|30770.7|30677.4|30775.7|30682|30753.4|30675.1|395
1591227000000|2020-06-03 23:30:00|30772.9|30678.5|30767.7|30675.7|30775.6|30680.9|30744|30673.7|349
1591227300000|2020-06-03 23:35:00|30768.4|30676.3|30769.9|30674|30771.4|30677.5|30751.3|30670|406
1591227600000|2020-06-03 23:40:00|30769.8|30674.7|30769.8|30673.3|30771.5|30677|30746.6|30669.7|416
1591227900000|2020-06-03 23:45:00|30769.7|30673.4|30767.3|30671.3|30770.8|30675.8|30746.6|30668.1|403
1591228200000|2020-06-03 23:50:00|30766.8|30671.2|30770.7|30678.5|30772|30681|30740|30663.1|626
1591228500000|2020-06-03 23:55:00|30770.6|30678.9|30748.6|30668.3|30778.7|30683.7|30736.1|30662.5|538
1591228800000|2020-06-04 00:00:00|30741.8|30637|30760.2|30658.7|30763.4|30666.4|30734.7|30623.4|643
1591229100000|2020-06-04 00:05:00|30760.4|30659.7|30768.5|30673.6|30769.3|30673.9|30729.4|30655.4|492
1591229400000|2020-06-04 00:10:00|30768.1|30669.4|30754.9|30670.9|30771|30673.8|30736.9|30655.6|464
1591229700000|2020-06-04 00:15:00|30750.9|30670.7|30758.4|30670.5|30780.2|30685.3|30737.9|30660.5|514
1591230000000|2020-06-04 00:20:00|30762.2|30668.5|30764.5|30674.8|30781.7|30682.6|30745.4|30668.5|503
1591230300000|2020-06-04 00:25:00|30763.3|30675.9|30763.9|30671|30783.1|30684.3|30758.3|30669.8|518
1591230600000|2020-06-04 00:30:00|30767.8|30676.4|30786.5|30680.1|30788.9|30689.5|30752.1|30669.1|547
1591230900000|2020-06-04 00:35:00|30772.3|30682.5|30790.8|30691.4|30795.6|30696.6|30760.8|30673|603
1591231200000|2020-06-04 00:40:00|30791|30691.2|30815.5|30721.8|30817.5|30725.1|30774.1|30683.2|645
1591231500000|2020-06-04 00:45:00|30815.1|30723.3|30822.1|30746.5|30825.4|30751.2|30772.6|30673.4|652
1591231800000|2020-06-04 00:50:00|30820.4|30746.4|30826.5|30756.9|30835.8|30763.5|30795.2|30737.8|646
1591232100000|2020-06-04 00:55:00|30830.7|30758.4|30808.2|30743.4|30832.5|30758.8|30801|30738.8|615
1591232400000|2020-06-04 01:00:00|30803.9|30737.8|30806.3|30735.5|30815.5|30743.3|30792.5|30732|598
1591232700000|2020-06-04 01:05:00|30798.1|30736.2|30802.9|30735.2|30809.4|30741.7|30791.3|30731.6|564
1591233000000|2020-06-04 01:10:00|30793.8|30736.1|30805.6|30738.7|30808.5|30741|30791.4|30730|543
1591233300000|2020-06-04 01:15:00|30806.9|30737.4|30800.9|30734.4|30806.9|30737.8|30790.4|30729.9|478
1591233600000|2020-06-04 01:20:00|30801.2|30735|30810.3|30744.3|30812.9|30746.9|30794.7|30733.8|531
1591233900000|2020-06-04 01:25:00|30810.5|30743.8|30813.3|30748.9|30820|30753.8|30793.5|30738.6|536
1591234200000|2020-06-04 01:30:00|30813.8|30749.9|30817|30759|30821.2|30759.3|30798|30739.4|550
1591234500000|2020-06-04 01:35:00|30816.7|30759.1|30812.1|30754.4|30819.5|30759.3|30800.4|30750.4|489
1591234800000|2020-06-04 01:40:00|30812.2|30754|30810.8|30752.9|30815.8|30755.2|30800.2|30748.3|528
1591235100000|2020-06-04 01:45:00|30810.6|30752.8|30808.1|30751|30816|30755.9|30801.7|30747.6|430
1591235400000|2020-06-04 01:50:00|30808|30750.3|30803.3|30746.6|30813.1|30752.7|30795.4|30742.9|547
1591235700000|2020-06-04 01:55:00|30797.5|30746.4|30803.8|30746.6|30810|30750.3|30793.1|30741.4|534
1591236000000|2020-06-04 02:00:00|30804.3|30747|30800.7|30733.2|30809.3|30750.9|30786.2|30720.1|656
1591236300000|2020-06-04 02:05:00|30805.2|30736.5|30804.4|30732.4|30806.2|30736.5|30791.3|30725.5|604
1591236600000|2020-06-04 02:10:00|30804.5|30730.5|30803.5|30736|30808.6|30737.9|30788.2|30727.5|542
1591236900000|2020-06-04 02:15:00|30804.3|30735.8|30803.6|30736.9|30812.5|30745.5|30792.2|30733.4|508
1591237200000|2020-06-04 02:20:00|30803.4|30737.9|30805.5|30738.1|30806.4|30741.5|30793.5|30734.6|495
1591237500000|2020-06-04 02:25:00|30805.4|30737.9|30801.9|30742|30815.9|30743.3|30796.2|30737.1|484
1591237800000|2020-06-04 02:30:00|30806.2|30741|30807.7|30744.7|30818.1|30750.4|30801.9|30740|579
1591238100000|2020-06-04 02:35:00|30807.2|30744.1|30815.4|30748.8|30823.8|30755.8|30803.4|30743.3|548
1591238400000|2020-06-04 02:40:00|30809.6|30750.2|30813.9|30751.6|30820.4|30753.2|30803.7|30745|552
1591238700000|2020-06-04 02:45:00|30814.1|30751.7|30826.1|30757.6|30826.1|30757.7|30805.3|30749.6|434
1591239000000|2020-06-04 02:50:00|30825|30757.8|30823.3|30756|30829.2|30758.8|30807.7|30748.6|522
1591239300000|2020-06-04 02:55:00|30823|30754|30823.4|30761.4|30830.1|30762.8|30812.3|30753.3|460
1591239600000|2020-06-04 03:00:00|30824.5|30761.6|30833.9|30766.9|30836.1|30767.9|30818.3|30760.7|542
1591239900000|2020-06-04 03:05:00|30833.1|30767|30822.3|30762.4|30837.1|30767.8|30816.1|30758.7|454
1591240200000|2020-06-04 03:10:00|30824.3|30762.9|30828.2|30762.6|30831.6|30764.8|30811.4|30759.2|394
1591240500000|2020-06-04 03:15:00|30828.8|30762.2|30823.7|30760.5|30830.9|30764.2|30810|30758.7|455
1591240800000|2020-06-04 03:20:00|30816.7|30760.8|30824|30760.8|30826.9|30763.3|30806.7|30754.5|509
1591241100000|2020-06-04 03:25:00|30824.3|30761.8|30820.9|30756.9|30825.1|30763.2|30808.1|30750.3|401
1591241400000|2020-06-04 03:30:00|30820.8|30756.8|30818.1|30753.6|30823.4|30760.5|30804.7|30749.7|439
1591241700000|2020-06-04 03:35:00|30818.2|30750.8|30814.1|30753.4|30820.7|30757.1|30803.7|30750.8|352
1591242000000|2020-06-04 03:40:00|30813.8|30753.8|30819.4|30756.8|30822.5|30759.6|30803.9|30752.9|390
1591242300000|2020-06-04 03:45:00|30819.6|30755.1|30817.3|30752.3|30821.6|30760.8|30805.8|30750.3|397
1591242600000|2020-06-04 03:50:00|30816.4|30752.5|30824.5|30759.6|30824.9|30760.5|30805.5|30750.5|450
1591242900000|2020-06-04 03:55:00|30815.1|30757.3|30820.6|30758.3|30824.3|30760.5|30801.2|30749.5|412
1591243200000|2020-06-04 04:00:00|30820.1|30758.5|30817.7|30756.1|30824.5|30758.5|30806.9|30750.7|386
1591243500000|2020-06-04 04:05:00|30819|30755.3|30828.2|30762.1|30828.6|30764.5|30808.3|30752.7|435
1591243800000|2020-06-04 04:10:00|30828.4|30763.2|30832|30771.8|30837.2|30774.4|30814.7|30760.5|504
1591244100000|2020-06-04 04:15:00|30832.3|30771.5|30830.8|30766.8|30837.7|30774.8|30818.2|30765.2|397
1591244400000|2020-06-04 04:20:00|30830.7|30766.4|30821.9|30760.4|30836.1|30771.8|30811.8|30756.4|478
1591244700000|2020-06-04 04:25:00|30821.8|30760.2|30827.9|30765.3|30831.4|30769.1|30810.6|30759.1|406
1591245000000|2020-06-04 04:30:00|30827.6|30765.7|30812.4|30755.5|30828.4|30766.4|30805|30754.3|493
1591245300000|2020-06-04 04:35:00|30813.3|30760.3|30817.6|30753.1|30824.3|30760.4|30805.3|30751.2|431
1591245600000|2020-06-04 04:40:00|30816.9|30752.6|30819|30754.5|30820.9|30757.2|30806.2|30750.9|412
1591245900000|2020-06-04 04:45:00|30806.7|30754.6|30823.4|30765.2|30829.3|30765.7|30804|30751.7|396
1591246200000|2020-06-04 04:50:00|30822.9|30765.5|30820|30765.5|30832.4|30766.5|30813|30757.9|346
1591246500000|2020-06-04 04:55:00|30821.7|30765.1|30816|30763.5|30834.8|30795.8|30806|30754.6|478
1591246800000|2020-06-04 05:00:00|30812.4|30762|30789|30769|30817.3|30788.7|30777.7|30754.2|451
1591247100000|2020-06-04 05:05:00|30789.4|30769.4|30780.7|30760.7|30789.7|30769.7|30775|30755|491
1591247400000|2020-06-04 05:10:00|30780.6|30760.6|30778.3|30758.3|30783.6|30763.6|30772.3|30752.3|492
1591247700000|2020-06-04 05:15:00|30778.7|30758.7|30779.6|30759.6|30780.6|30760.6|30765.5|30745.5|476
1591248000000|2020-06-04 05:20:00|30779.7|30759.7|30780|30760|30784|30764|30776.6|30756.6|482
1591248300000|2020-06-04 05:25:00|30778.4|30758.4|30775.2|30755.2|30781.9|30761.9|30773.7|30753.7|398
1591248600000|2020-06-04 05:30:00|30775|30755|30778.5|30758.5|30780.8|30760.8|30773.5|30753.5|424
1591248900000|2020-06-04 05:35:00|30778.2|30758.2|30771.7|30751.7|30779.5|30759.5|30764|30744|377
1591249200000|2020-06-04 05:40:00|30771.6|30751.6|30768.7|30748.7|30771.6|30751.6|30766.7|30746.7|304
1591249500000|2020-06-04 05:45:00|30768.6|30748.6|30774.1|30754.1|30776.1|30756.1|30766.4|30746.4|361
1591249800000|2020-06-04 05:50:00|30774.4|30754.4|30777.1|30757.1|30779.4|30759.4|30767.8|30747.8|325
1591250100000|2020-06-04 05:55:00|30776.9|30756.9|30782.3|30762.3|30785.4|30765.4|30774.2|30754.2|307
1591250400000|2020-06-04 06:00:00|30782.4|30762.4|30767.8|30747.8|30782.4|30762.4|30766.6|30746.6|476
1591250700000|2020-06-04 06:05:00|30765.5|30745.5|30763.3|30743.3|30770.9|30750.9|30761.8|30741.8|479
1591251000000|2020-06-04 06:10:00|30763.5|30743.5|30782|30762|30783.4|30763.4|30763|30743|460
1591251300000|2020-06-04 06:15:00|30781.7|30761.7|30802.8|30782.8|30805.8|30785.8|30781.2|30761.2|485
1591251600000|2020-06-04 06:20:00|30802.6|30782.6|30821.6|30801.6|30822.1|30802.1|30792.9|30772.9|574
1591251900000|2020-06-04 06:25:00|30821.9|30801.9|30807|30787|30821.9|30801.9|30802.3|30782.3|591
1591252200000|2020-06-04 06:30:00|30806.4|30786.4|30810.8|30790.8|30813.2|30793.2|30800.4|30780.4|611
1591252500000|2020-06-04 06:35:00|30811.3|30791.3|30822.4|30802.4|30825.7|30805.7|30807.3|30787.3|596
1591252800000|2020-06-04 06:40:00|30822.5|30802.5|30840.5|30820.5|30841.1|30821.1|30819.3|30799.3|529
1591253100000|2020-06-04 06:45:00|30840.6|30820.6|30847.7|30827.7|30860.5|30840.5|30838.7|30818.7|781
1591253400000|2020-06-04 06:50:00|30847.5|30827.5|30855.2|30835.2|30862.7|30842.7|30846.5|30826.5|615
1591253700000|2020-06-04 06:55:00|30853.9|30833.9|30832.6|30812.6|30856.1|30836.1|30820.9|30800.9|748
1591254000000|2020-06-04 07:00:00|30832.4|30812.4|30837.3|30817.3|30845.4|30825.4|30827.4|30807.4|746
1591254300000|2020-06-04 07:05:00|30838.1|30818.1|30862.7|30842.7|30864|30844|30827.7|30807.7|746
1591254600000|2020-06-04 07:10:00|30863.1|30843.1|30863.6|30843.6|30876.7|30856.7|30851.9|30831.9|773
1591254900000|2020-06-04 07:15:00|30863.5|30843.5|30878.8|30858.8|30879.9|30859.9|30856.2|30836.2|641
1591255200000|2020-06-04 07:20:00|30878.9|30858.9|30887.5|30867.5|30892.7|30872.7|30878|30858|612
1591255500000|2020-06-04 07:25:00|30887.6|30867.6|30862.9|30842.9|30889.1|30869.1|30855|30835|677
1591255800000|2020-06-04 07:30:00|30863.6|30843.6|30852.9|30832.9|30863.6|30843.6|30851.1|30831.1|600
1591256100000|2020-06-04 07:35:00|30852.7|30832.7|30857.5|30837.5|30858.9|30838.9|30826.2|30806.2|660
1591256400000|2020-06-04 07:40:00|30857.4|30837.4|30866.4|30846.4|30869.5|30849.5|30855.4|30835.4|649
1591256700000|2020-06-04 07:45:00|30866|30846|30868.9|30848.9|30868.9|30848.9|30860.3|30840.3|586
1591257000000|2020-06-04 07:50:00|30867.9|30847.9|30876.3|30856.3|30879.1|30859.1|30860.7|30840.7|543
1591257300000|2020-06-04 07:55:00|30876.5|30856.5|30876.8|30856.8|30879.9|30859.9|30864.3|30844.3|575
1591257600000|2020-06-04 08:00:00|30876.4|30856.4|30890.7|30870.7|30900.1|30880.1|30876.4|30856.4|660
1591257900000|2020-06-04 08:05:00|30889.2|30869.2|30887.5|30867.5|30893.7|30873.7|30883.9|30863.9|612
1591258200000|2020-06-04 08:10:00|30885.8|30865.8|30882.4|30862.4|30887.2|30867.2|30876.5|30856.5|688
1591258500000|2020-06-04 08:15:00|30882.8|30862.8|30867|30847|30882.8|30862.8|30863.7|30843.7|647
1591258800000|2020-06-04 08:20:00|30866.7|30846.7|30879.9|30859.9|30887|30867|30864.7|30844.7|642
1591259100000|2020-06-04 08:25:00|30880|30860|30884.6|30864.6|30893.8|30873.8|30872.8|30852.8|642
1591259400000|2020-06-04 08:30:00|30885|30865|30872.9|30852.9|30891.1|30871.1|30868.8|30848.8|520
1591259700000|2020-06-04 08:35:00|30873|30853|30886.5|30866.5|30888.5|30868.5|30872.3|30852.3|467
1591260000000|2020-06-04 08:40:00|30886.6|30866.6|30883.2|30863.2|30892.6|30872.6|30879.7|30859.7|593
1591260300000|2020-06-04 08:45:00|30883|30863|30872.6|30852.6|30887.3|30867.3|30870.5|30850.5|579
1591260600000|2020-06-04 08:50:00|30873.1|30853.1|30862.3|30842.3|30882.1|30862.1|30860.2|30840.2|593
1591260900000|2020-06-04 08:55:00|30862.1|30842.1|30846.8|30826.8|30863.9|30843.9|30839.7|30819.7|622
1591261200000|2020-06-04 09:00:00|30847|30827|30858.5|30838.5|30868.9|30848.9|30846.3|30826.3|585
1591261500000|2020-06-04 09:05:00|30858.6|30838.6|30851.9|30831.9|30865.8|30845.8|30851|30831|543
1591261800000|2020-06-04 09:10:00|30852|30832|30862.6|30842.6|30864.9|30844.9|30850.8|30830.8|532
1591262100000|2020-06-04 09:15:00|30862.5|30842.5|30855.8|30835.8|30866|30846|30851.4|30831.4|528
1591262400000|2020-06-04 09:20:00|30855.9|30835.9|30869.7|30849.7|30870.4|30850.4|30855|30835|569
1591262700000|2020-06-04 09:25:00|30869.9|30849.9|30864.4|30844.4|30870|30850|30856.9|30836.9|593
1591263000000|2020-06-04 09:30:00|30864.5|30844.5|30870.3|30850.3|30878|30858|30864.2|30844.2|606
1591263300000|2020-06-04 09:35:00|30871.1|30851.1|30863.9|30843.9|30871.2|30851.2|30862.6|30842.6|558
1591263600000|2020-06-04 09:40:00|30864.3|30844.3|30863.6|30843.6|30872.1|30852.1|30841.1|30821.1|655
1591263900000|2020-06-04 09:45:00|30863.1|30843.1|30868.6|30848.6|30877.3|30857.3|30853.5|30833.5|679
1591264200000|2020-06-04 09:50:00|30867.2|30847.2|30871.2|30851.2|30881.7|30861.7|30852.7|30832.7|646
1591264500000|2020-06-04 09:55:00|30871.1|30851.1|30867.9|30847.9|30876.3|30856.3|30866|30846|550
1591264800000|2020-06-04 10:00:00|30867.3|30847.3|30860.5|30840.5|30872.2|30852.2|30859.2|30839.2|574
1591265100000|2020-06-04 10:05:00|30860.4|30840.4|30844.8|30824.8|30864.7|30844.7|30840.3|30820.3|656
1591265400000|2020-06-04 10:10:00|30844.7|30824.7|30842.9|30822.9|30854.8|30834.8|30831.5|30811.5|665
1591265700000|2020-06-04 10:15:00|30842.8|30822.8|30845.2|30825.2|30848.3|30828.3|30832.4|30812.4|680
1591266000000|2020-06-04 10:20:00|30845.1|30825.1|30852|30832|30854.8|30834.8|30842.4|30822.4|557
1591266300000|2020-06-04 10:25:00|30852.4|30832.4|30841.6|30821.6|30852.4|30832.4|30840.3|30820.3|588
1591266600000|2020-06-04 10:30:00|30841.2|30821.2|30839.8|30819.8|30846.4|30826.4|30833.3|30813.3|555
1591266900000|2020-06-04 10:35:00|30839.7|30819.7|30834.3|30814.3|30846.8|30826.8|30832.7|30812.7|549
1591267200000|2020-06-04 10:40:00|30834.4|30814.4|30852.4|30832.4|30854.9|30834.9|30834.2|30814.2|491
1591267500000|2020-06-04 10:45:00|30851|30831|30843|30823|30851.9|30831.9|30840.5|30820.5|542
1591267800000|2020-06-04 10:50:00|30842.2|30822.2|30842.6|30822.6|30848.9|30828.9|30839.5|30819.5|515
1591268100000|2020-06-04 10:55:00|30842.7|30822.7|30831.6|30811.6|30848.5|30828.5|30831.4|30811.4|562
1591268400000|2020-06-04 11:00:00|30831.5|30811.5|30838.8|30818.8|30845.5|30825.5|30827.8|30807.8|727
1591268700000|2020-06-04 11:05:00|30838.9|30818.9|30843.9|30823.9|30846.8|30826.8|30829.7|30809.7|685
1591269000000|2020-06-04 11:10:00|30843.6|30823.6|30839.8|30819.8|30853.2|30833.2|30836.4|30816.4|679
1591269300000|2020-06-04 11:15:00|30841.4|30821.4|30833|30813|30845.1|30825.1|30807.3|30757.3|652
1591269600000|2020-06-04 11:20:00|30833.9|30813.9|30848.7|30828.7|30849|30829|30832.6|30812.6|702
1591269900000|2020-06-04 11:25:00|30848.5|30828.5|30832.7|30812.7|30866.8|30832.7|30807.2|30757.2|832
1591270200000|2020-06-04 11:30:00|30831.3|30811.3|30829.6|30809.6|30844.2|30824.2|30818|30783.6|695
1591270500000|2020-06-04 11:35:00|30829.3|30809.3|30817.3|30797.3|30831.2|30811.2|30808.6|30788.6|696
1591270800000|2020-06-04 11:40:00|30817|30797|30813.6|30738.6|30826.4|30800.5|30803.2|30734.1|780
1591271100000|2020-06-04 11:45:00|30814.1|30740.1|30696.3|30676.3|30828.1|30771|30675.1|30625.1|1137
1591271400000|2020-06-04 11:50:00|30695.4|30675.4|30657.6|30637.6|30714.6|30694.6|30647.7|30615.8|1095
1591271700000|2020-06-04 11:55:00|30656.9|30636.9|30569.7|30549.7|30669.1|30638.5|30555|30516|1081
1591272000000|2020-06-04 12:00:00|30569.2|30549.2|30647.7|30627.7|30675.5|30640.4|30558.1|30538.1|1096
1591272300000|2020-06-04 12:05:00|30648.2|30628.2|30609.5|30589.5|30663.4|30631.7|30575.7|30555.7|1029
1591272600000|2020-06-04 12:10:00|30608.8|30588.8|30660.9|30640.9|30694.4|30658.1|30594.6|30574.6|1044
1591272900000|2020-06-04 12:15:00|30660.8|30640.8|30679.7|30659.7|30691.4|30668.5|30660.1|30616|983
1591273200000|2020-06-04 12:20:00|30680.8|30660.8|30695.4|30645.4|30714.2|30688.9|30673.9|30638.1|1028
1591273500000|2020-06-04 12:25:00|30696|30646|30709.6|30659.6|30722.6|30682.8|30669.1|30634.9|930
1591273800000|2020-06-04 12:30:00|30703.5|30653.5|30729.3|30709.3|30760.5|30725.5|30683.6|30647.6|1044
1591274100000|2020-06-04 12:35:00|30729.4|30709.4|30721.4|30701.4|30765.5|30745.5|30717.4|30689.5|1037
1591274400000|2020-06-04 12:40:00|30721.7|30701.7|30750.2|30730.2|30759.7|30739.7|30710.5|30690.5|1091
1591274700000|2020-06-04 12:45:00|30751.1|30731.1|30702.5|30682.5|30761.7|30741.7|30702.5|30682.5|978
1591275000000|2020-06-04 12:50:00|30704|30684|30704.1|30684.1|30721.6|30690.8|30666.2|30646.2|1023
1591275300000|2020-06-04 12:55:00|30699.7|30679.7|30693.5|30673.5|30721.1|30686.6|30683.8|30653|949
1591275600000|2020-06-04 13:00:00|30693.6|30673.6|30695.9|30675.9|30719.1|30691.5|30693.6|30668.2|968
1591275900000|2020-06-04 13:05:00|30694.6|30674.6|30680.6|30660.6|30707.2|30677.5|30677.9|30654.6|916
1591276200000|2020-06-04 13:10:00|30679.5|30659.5|30653.9|30633.9|30685|30665|30641.1|30609.7|974
1591276500000|2020-06-04 13:15:00|30654.1|30634.1|30655.7|30635.7|30672.9|30652.9|30636.3|30616.3|956
1591276800000|2020-06-04 13:20:00|30655.1|30635.1|30620.1|30600.1|30656.8|30636.8|30604|30584|991
1591277100000|2020-06-04 13:25:00|30618.6|30598.6|30637.3|30617.3|30643.3|30623.3|30616.5|30596.5|960
1591277400000|2020-06-04 13:30:00|30634.6|30614.6|30603.8|30583.8|30635.6|30615.6|30602|30582|987
1591277700000|2020-06-04 13:35:00|30604.4|30584.4|30638.9|30618.9|30648.4|30628.4|30596.5|30576.5|1068
1591278000000|2020-06-04 13:40:00|30639.3|30619.3|30639.6|30619.6|30659.1|30639.1|30622.9|30602.9|970
1591278300000|2020-06-04 13:45:00|30640.5|30620.5|30631|30611|30649.4|30629.4|30618.3|30598.3|950
1591278600000|2020-06-04 13:50:00|30631.9|30611.9|30621.1|30601.1|30636.1|30616.1|30602.1|30582.1|986
1591278900000|2020-06-04 13:55:00|30622.1|30602.1|30607.5|30587.5|30627.4|30607.4|30605.9|30585.9|1082
1591279200000|2020-06-04 14:00:00|30608.6|30588.6|30590.1|30570.1|30609.9|30589.9|30579.3|30559.3|1055
1591279500000|2020-06-04 14:05:00|30590.9|30570.9|30616.1|30596.1|30632.6|30612.6|30584|30564|935
1591279800000|2020-06-04 14:10:00|30613.6|30593.6|30625.2|30605.2|30643.8|30623.8|30610.8|30590.8|853
1591280100000|2020-06-04 14:15:00|30625.3|30605.3|30567.7|30547.7|30626|30606|30566.1|30546.1|944
1591280400000|2020-06-04 14:20:00|30567.9|30547.9|30552.7|30532.7|30575.7|30555.7|30542.6|30522.6|823
1591280700000|2020-06-04 14:25:00|30553.3|30533.3|30523.2|30503.2|30554.3|30534.3|30520.5|30500.5|810
1591281000000|2020-06-04 14:30:00|30523|30503|30455.9|30435.9|30523.6|30503.6|30431.3|30411.3|998
1591281300000|2020-06-04 14:35:00|30456.1|30436.1|30470.4|30450.4|30489.5|30469.5|30445|30425|948
1591281600000|2020-06-04 14:40:00|30470.9|30450.9|30466.9|30446.9|30473.9|30453.9|30450.7|30430.7|938
1591281900000|2020-06-04 14:45:00|30467.1|30447.1|30420.3|30400.3|30470|30450|30415.1|30395.1|1015
1591282200000|2020-06-04 14:50:00|30419.9|30399.9|30381.2|30361.2|30426.1|30406.1|30371.6|30351.6|1023
1591282500000|2020-06-04 14:55:00|30381.3|30361.3|30366.3|30346.3|30385.2|30365.2|30339.1|30319.1|1071
1591282800000|2020-06-04 15:00:00|30366|30346|30375.9|30355.9|30377.7|30357.7|30364|30344|884
1591283100000|2020-06-04 15:05:00|30376|30356|30360.9|30340.9|30377.8|30357.8|30328.3|30308.3|941
1591283400000|2020-06-04 15:10:00|30359.9|30339.9|30428.5|30408.5|30441.8|30421.8|30357|30337|1019
1591283700000|2020-06-04 15:15:00|30427|30407|30439.2|30419.2|30441.6|30421.6|30415|30395|985
1591284000000|2020-06-04 15:20:00|30439.1|30419.1|30438.1|30418.1|30460.4|30440.4|30428.7|30408.7|910
1591284300000|2020-06-04 15:25:00|30437.4|30417.4|30489.8|30439.8|30501.5|30466.6|30437.4|30417.4|1053
1591284600000|2020-06-04 15:30:00|30487.9|30437.9|30474.1|30454.1|30493.6|30466.5|30457.4|30432.8|901
1591284900000|2020-06-04 15:35:00|30478.3|30458.3|30489.9|30469.9|30501.9|30481.9|30470.6|30450.6|811
1591285200000|2020-06-04 15:40:00|30489.4|30469.4|30496.7|30476.7|30498.5|30478.5|30476.2|30456.2|777
1591285500000|2020-06-04 15:45:00|30496.9|30476.9|30489.2|30469.2|30500.9|30480.9|30487|30467|754
1591285800000|2020-06-04 15:50:00|30490.9|30470.9|30484.9|30464.9|30496.7|30476.7|30481|30461|710
1591286100000|2020-06-04 15:55:00|30483.6|30463.6|30458.4|30438.4|30484|30464|30456.9|30436.9|753
1591286400000|2020-06-04 16:00:00|30460.4|30440.4|30462.9|30442.9|30482.4|30445.7|30450.9|30420.5|709
1591286700000|2020-06-04 16:05:00|30463.3|30443.3|30454.5|30434.5|30480.8|30446|30449.2|30417.3|726
1591287000000|2020-06-04 16:10:00|30454.4|30434.4|30450.1|30430.1|30471|30436.7|30439.3|30412.3|743
1591287300000|2020-06-04 16:15:00|30450|30430|30462.4|30442.4|30482.9|30454.3|30449.9|30427.7|812
1591287600000|2020-06-04 16:20:00|30462.7|30442.7|30451.1|30431.1|30477.4|30457.4|30444.4|30417.5|735
1591287900000|2020-06-04 16:25:00|30451.8|30431.8|30442.2|30422.2|30468|30432.9|30438.3|30407.8|719
1591288200000|2020-06-04 16:30:00|30442.6|30422.6|30445.5|30425.5|30463.8|30431.1|30434.6|30403.6|712
1591288500000|2020-06-04 16:35:00|30445.2|30425.2|30427.9|30407.9|30453.9|30427.3|30425.5|30400.1|884
1591288800000|2020-06-04 16:40:00|30427.6|30407.6|30433.7|30413.7|30436.5|30416.5|30427.6|30407.6|609
1591289100000|2020-06-04 16:45:00|30433.9|30413.9|30433.2|30413.2|30453.5|30419.7|30427.9|30403.5|621
1591289400000|2020-06-04 16:50:00|30433.8|30413.8|30456.5|30436.5|30477.4|30440|30427.2|30397.7|687
1591289700000|2020-06-04 16:55:00|30456.9|30436.9|30450.7|30430.7|30470.6|30443|30432.1|30405.7|750
1591290000000|2020-06-04 17:00:00|30450.5|30430.5|30447.5|30427.5|30469.7|30435.8|30437.7|30403.6|619
1591290300000|2020-06-04 17:05:00|30447.1|30427.1|30436.7|30416.7|30461|30427.7|30433.2|30401.9|576
1591290600000|2020-06-04 17:10:00|30436.9|30416.9|30405.3|30385.3|30451.3|30417|30405.3|30377.2|663
1591290900000|2020-06-04 17:15:00|30408|30388|30418.2|30398.2|30432.1|30402.8|30408|30373.1|673
1591291200000|2020-06-04 17:20:00|30418|30398|30427.9|30407.9|30437.2|30409.3|30415.1|30384.6|582
1591291500000|2020-06-04 17:25:00|30428.2|30408.2|30438.1|30418.1|30450|30418.5|30427.9|30395.1|559
1591291800000|2020-06-04 17:30:00|30437.9|30417.9|30430.5|30410.5|30456|30420.8|30428.8|30398.5|485
1591292100000|2020-06-04 17:35:00|30430.1|30410.1|30422.1|30402.1|30447|30413.5|30420.3|30385.1|592
1591292400000|2020-06-04 17:40:00|30421.9|30401.9|30413.1|30393.1|30443.8|30407|30408.9|30377.3|711
1591292700000|2020-06-04 17:45:00|30412.8|30392.8|30404|30384|30432|30396|30398.5|30366.1|669
1591293000000|2020-06-04 17:50:00|30404.2|30384.2|30413.8|30393.8|30435|30399.3|30399.2|30367.5|658
1591293300000|2020-06-04 17:55:00|30413.4|30393.4|30404.8|30384.8|30434.8|30400.4|30402.2|30374|638
1591293600000|2020-06-04 18:00:00|30407.1|30387.1|30391.4|30371.4|30422|30388.5|30382.8|30348|749
1591293900000|2020-06-04 18:05:00|30394.7|30374.7|30386.2|30366.2|30411.9|30376.1|30382.5|30351.3|727
1591294200000|2020-06-04 18:10:00|30386.5|30366.5|30383.7|30333.7|30406.5|30370.2|30364.3|30333.7|706
1591294500000|2020-06-04 18:15:00|30383.9|30333.9|30374.9|30354.9|30391.4|30357.8|30363.4|30330.2|646
1591294800000|2020-06-04 18:20:00|30374.6|30354.6|30371.2|30351.2|30391.4|30356.1|30355.2|30327.3|712
1591295100000|2020-06-04 18:25:00|30369.7|30349.7|30373.8|30353.8|30404.5|30369.2|30369.1|30337.8|653
1591295400000|2020-06-04 18:30:00|30373.6|30353.6|30390.3|30340.3|30390.3|30355.8|30358.5|30325|668
1591295700000|2020-06-04 18:35:00|30390.5|30340.5|30383.6|30363.6|30401.2|30368.9|30371.3|30336.3|603
1591296000000|2020-06-04 18:40:00|30381.5|30361.5|30389.7|30369.7|30404.6|30371.1|30381|30349.5|580
1591296300000|2020-06-04 18:45:00|30389.8|30369.8|30367.4|30347.4|30405.1|30371.4|30366.9|30335.5|606
1591296600000|2020-06-04 18:50:00|30366.7|30346.7|30381.8|30361.8|30406.4|30374.1|30366.5|30336.8|595
1591296900000|2020-06-04 18:55:00|30380.5|30360.5|30396.9|30376.9|30404.7|30376.9|30380|30348.2|746
1591297200000|2020-06-04 19:00:00|30397.6|30377.6|30398.4|30378.4|30415.2|30381.2|30387.7|30357.4|590
1591297500000|2020-06-04 19:05:00|30398.3|30378.3|30402.5|30382.5|30424.5|30391.6|30397.8|30363.6|614
1591297800000|2020-06-04 19:10:00|30402.2|30382.2|30416.3|30396.3|30437.6|30403|30396.1|30363.5|666
1591298100000|2020-06-04 19:15:00|30415.4|30395.4|30420.3|30400.3|30441.8|30410.2|30415.2|30383.6|718
1591298400000|2020-06-04 19:20:00|30419.6|30399.6|30422.9|30402.9|30436.4|30403.7|30408.6|30377.8|602
1591298700000|2020-06-04 19:25:00|30423.3|30403.3|30440.5|30420.5|30457.3|30424.7|30421.2|30388.3|705
1591299000000|2020-06-04 19:30:00|30439.6|30419.6|30439.7|30419.7|30459.7|30422.5|30428.9|30395.4|694
1591299300000|2020-06-04 19:35:00|30439.6|30419.6|30420.8|30400.8|30457|30423|30415.5|30379.7|594
1591299600000|2020-06-04 19:40:00|30421.4|30401.4|30442|30392|30451|30417.3|30414.9|30382.6|534
1591299900000|2020-06-04 19:45:00|30440.1|30390.1|30450.4|30390.6|30454.6|30411|30426.8|30377.2|663
1591300200000|2020-06-04 19:50:00|30444.9|30394.9|30457.8|30407.8|30471.8|30419.4|30432.7|30377.4|554
1591300500000|2020-06-04 19:55:00|30458.2|30408.2|30462.8|30412.8|30473|30421|30441|30386.5|698
1591300800000|2020-06-04 20:00:00|30462.4|30412.4|30468.7|30418.7|30485.3|30448.7|30451.9|30397.1|1045
1591301100000|2020-06-04 20:05:00|30463.8|30410.3|30465.7|30415.7|30478.3|30429.7|30447.7|30410.3|510
1591301400000|2020-06-04 20:10:00|30465.5|30415.5|30466.9|30416.9|30469.6|30419.6|30457.4|30407.4|464
1591301700000|2020-06-04 20:15:00|30467|30417|30462.9|30412.9|30469.4|30427.2|30445|30407.2|467
1591302000000|2020-06-04 20:20:00|30463.3|30413.3|30465.4|30415.4|30467|30429.7|30449.7|30409.6|336
1591302300000|2020-06-04 20:25:00|30467.4|30417.4|30463.1|30413.1|30467.8|30428.2|30442|30405.4|388
1591302600000|2020-06-04 20:30:00|30462.9|30412.9|30465.9|30415.9|30468.4|30434.9|30447.2|30411.4|276
1591302900000|2020-06-04 20:35:00|30465.8|30415.8|30457.8|30407.8|30468.1|30429.1|30449.1|30406.2|380
1591303200000|2020-06-04 20:40:00|30457.6|30407.6|30440.9|30390.9|30459.8|30409.8|30440.1|30390.1|416
1591303500000|2020-06-04 20:45:00|30442.7|30392.7|30462.1|30386.5|30480.9|30407.5|30440.8|30379.8|417
1591303800000|2020-06-04 20:50:00|30459.7|30383.4|30461.2|30386.7|30486.5|30408.9|30449.5|30373.5|381
1591304100000|2020-06-04 20:55:00|30444.6|30394.6|30455|30374.9|30483.5|30399.2|30435.5|30362.2|469
1591304400000|2020-06-04 21:00:00|30455.3|30367.4|30473.6|30353.6|30473.6|30382.2|30432.2|30348.3|67
1591304700000|2020-06-04 21:05:00|30543.8|30423.8|30449|30366.9|30543.8|30423.8|30443|30349.3|107
1591305000000|2020-06-04 21:10:00|30443|30364|30453.4|30360|30459|30371.3|30441|30359|86
1591305300000|2020-06-04 21:15:00|30454.6|30369.7|30441|30371.3|30458.4|30384.5|30441|30360|87
1591305600000|2020-06-04 21:20:00|30453.7|30361|30450.4|30361.3|30460.3|30377.1|30441|30357.7|123
1591305900000|2020-06-04 21:25:00|30450.6|30360.7|30434|30353|30456|30377.8|30434|30353|115
1591306200000|2020-06-04 21:30:00|30440.3|30368|30448.7|30352|30466|30382.1|30438.2|30352|278
1591306500000|2020-06-04 21:35:00|30450.9|30351|30462.4|30359|30468.4|30370.2|30440.6|30344.2|248
1591306800000|2020-06-04 21:40:00|30461.5|30374.9|30457|30366.4|30462.4|30374.9|30441|30345.3|283
1591307100000|2020-06-04 21:45:00|30467.6|30362.4|30454.1|30368.8|30473.7|30370.4|30444|30346.1|320
1591307400000|2020-06-04 21:50:00|30464|30352|30452.5|30370.4|30464.2|30375.3|30447.8|30352|265
1591307700000|2020-06-04 21:55:00|30445|30357.2|30443|30371.1|30466.1|30375.3|30442.6|30352.9|205
1591308000000|2020-06-04 22:00:00|30444|30360|30456.7|30374.2|30480.7|30378.1|30444|30350.2|393
1591308300000|2020-06-04 22:05:00|30459|30375.7|30457.2|30355|30464.6|30375.7|30449.8|30352|326
1591308600000|2020-06-04 22:10:00|30456.2|30356|30453|30346|30461.7|30378.6|30448.2|30346|230
1591308900000|2020-06-04 22:15:00|30461.6|30347.7|30457.5|30349|30463.2|30374.5|30448.3|30346|168
1591309200000|2020-06-04 22:20:00|30452.2|30368.1|30451.6|30373.7|30462.8|30379.4|30445.2|30345.1|288
1591309500000|2020-06-04 22:25:00|30450.6|30365.1|30444.3|30350.9|30461|30378|30435.9|30340|393
1591309800000|2020-06-04 22:30:00|30444.1|30352.4|30452.8|30345.4|30456.2|30376|30438.3|30341|312
1591310100000|2020-06-04 22:35:00|30442.5|30371.6|30449.4|30367.4|30458|30376|30438.9|30344|274
1591310400000|2020-06-04 22:40:00|30448|30356.7|30444.4|30376.6|30460|30376.6|30439.4|30341.3|221
1591310700000|2020-06-04 22:45:00|30444.5|30360.3|30457.1|30346|30458.2|30376.6|30438.3|30344|281
1591311000000|2020-06-04 22:50:00|30454.3|30345.4|30447.3|30370|30458.7|30371.3|30435.9|30345|242
1591311300000|2020-06-04 22:55:00|30436.4|30358.2|30457.5|30377.1|30461.2|30377.1|30436.4|30345|262
1591311600000|2020-06-04 23:00:00|30451|30347|30458.9|30349.7|30465.7|30378.8|30443.9|30343.7|308
1591311900000|2020-06-04 23:05:00|30459.4|30350|30445.3|30378.5|30462.9|30378.8|30444.6|30344.7|295
1591312200000|2020-06-04 23:10:00|30447.9|30362.3|30451.8|30343.5|30460.2|30378.5|30436.9|30342.6|264
1591312500000|2020-06-04 23:15:00|30449.3|30341.7|30447.5|30336|30454.1|30378.1|30431.2|30329.2|317
1591312800000|2020-06-04 23:20:00|30448.4|30331.8|30437.6|30362.7|30449.4|30362.7|30433|30331.8|207
1591313100000|2020-06-04 23:25:00|30437.8|30346.7|30443.6|30363.4|30451.6|30363.4|30431.2|30331|262
1591313400000|2020-06-04 23:30:00|30441.2|30343.6|30436.1|30359.3|30450.8|30364.7|30433|30335.7|309
1591313700000|2020-06-04 23:35:00|30440.4|30348.5|30450.3|30343.5|30454.2|30368.3|30433.6|30341|310
1591314000000|2020-06-04 23:40:00|30449.6|30343.6|30449.3|30369.7|30453.2|30371|30435.5|30337.2|365
1591314300000|2020-06-04 23:45:00|30450.3|30348|30453.2|30348.8|30458.3|30374.2|30438.7|30343.7|363
1591314600000|2020-06-04 23:50:00|30455.9|30349.4|30449.2|30357.6|30460.3|30379.6|30441.9|30347|339
1591314900000|2020-06-04 23:55:00|30449.7|30359.7|30459.9|30378.9|30463.6|30379.1|30439.2|30347|321
1591315200000|2020-06-05 00:00:00|30462.1|30367.5|30446.8|30365.5|30462.7|30378.9|30442.5|30347.9|521
1591315500000|2020-06-05 00:05:00|30446.9|30367|30444.5|30354.3|30455.7|30373.7|30440.2|30342.1|566
1591315800000|2020-06-05 00:10:00|30444.7|30354.4|30437.2|30358.4|30448.4|30368.5|30428.1|30332.4|479
1591316100000|2020-06-05 00:15:00|30440.3|30332.6|30434.7|30347.6|30443.2|30362.4|30427.5|30328.5|441
1591316400000|2020-06-05 00:20:00|30433.1|30354.2|30424.8|30355|30444.3|30362.9|30421.8|30334.2|556
1591316700000|2020-06-05 00:25:00|30425.7|30353.5|30431.5|30356.3|30439|30372.9|30419.5|30341.6|421
1591317000000|2020-06-05 00:30:00|30436.5|30350|30441.7|30352.5|30453|30380.8|30426.3|30349.3|459
1591317300000|2020-06-05 00:35:00|30442.3|30353.3|30436.3|30365|30445.8|30376.2|30428.7|30347|434
1591317600000|2020-06-05 00:40:00|30437.1|30363.6|30434.9|30364.4|30448|30384.4|30426.7|30351.1|410
1591317900000|2020-06-05 00:45:00|30436.2|30361.9|30434|30367.6|30445.7|30377|30427|30347|412
1591318200000|2020-06-05 00:50:00|30436.6|30363.5|30450.1|30372.6|30457.6|30389.1|30427|30351.7|495
1591318500000|2020-06-05 00:55:00|30449.9|30372.8|30460.9|30373.3|30463.7|30389.5|30438|30362.1|578
1591318800000|2020-06-05 01:00:00|30461|30373.8|30442.3|30382|30461|30391|30434.5|30358|553
1591319100000|2020-06-05 01:05:00|30438.1|30388.1|30457.1|30372.3|30459.2|30390.2|30437.3|30366.3|542
1591319400000|2020-06-05 01:10:00|30456.6|30371.5|30468.9|30391.2|30469|30399.6|30442.9|30370|511
1591319700000|2020-06-05 01:15:00|30467.5|30392.2|30463.4|30394|30471|30406.6|30452.6|30377.2|529
1591320000000|2020-06-05 01:20:00|30462.8|30396.6|30460.2|30386.1|30470.7|30409.7|30456|30380.2|453
1591320300000|2020-06-05 01:25:00|30461|30385.6|30458.6|30386.1|30470|30404.1|30451|30378|468
1591320600000|2020-06-05 01:30:00|30458.8|30386.4|30457.2|30392.6|30467|30400.3|30448.1|30369.3|550
1591320900000|2020-06-05 01:35:00|30452.8|30402.8|30469.7|30401.3|30474.2|30410.3|30451.6|30381|524
1591321200000|2020-06-05 01:40:00|30466.1|30410.1|30466.6|30394.7|30475.6|30412|30453.3|30387.7|602
1591321500000|2020-06-05 01:45:00|30470.9|30395.2|30467.6|30405.5|30477|30417.9|30455.9|30389|554
1591321800000|2020-06-05 01:50:00|30465.3|30405.3|30463.6|30389.5|30481|30414.3|30454.4|30382|632
1591322100000|2020-06-05 01:55:00|30460.5|30399.8|30466|30401.9|30475.1|30413.3|30451.5|30388.2|694
1591322400000|2020-06-05 02:00:00|30462.5|30402.6|30467.4|30402.1|30479.1|30414.9|30456|30389.7|506
1591322700000|2020-06-05 02:05:00|30469.7|30401.5|30463.6|30408.7|30479|30416|30456.9|30388.9|388
1591323000000|2020-06-05 02:10:00|30466|30404.9|30464.9|30411.6|30479.7|30417.1|30455|30388.1|522
1591323300000|2020-06-05 02:15:00|30465.4|30409.2|30462.6|30404.2|30477|30416.4|30456.3|30390.9|451
1591323600000|2020-06-05 02:20:00|30463.7|30399.8|30470.7|30398.5|30474.4|30409.3|30454.4|30391.4|588
1591323900000|2020-06-05 02:25:00|30472.2|30396.5|30463.6|30411.1|30481.6|30414.5|30457|30389.3|459
1591324200000|2020-06-05 02:30:00|30465.4|30415.4|30455.8|30398|30473.8|30415.4|30452.6|30386.6|544
1591324500000|2020-06-05 02:35:00|30457.7|30402.1|30457.1|30389.6|30472.1|30409.9|30451.8|30387.4|525
1591324800000|2020-06-05 02:40:00|30458|30390.9|30459.3|30398.1|30470|30404.7|30451.3|30377.8|514
1591325100000|2020-06-05 02:45:00|30458.2|30399.3|30449.9|30384.6|30468|30406.1|30445.3|30375.8|580
1591325400000|2020-06-05 02:50:00|30449.6|30384.3|30453.8|30378.4|30464|30399.9|30441.1|30377.7|522
1591325700000|2020-06-05 02:55:00|30456.9|30379.6|30449.6|30389.2|30469.9|30400|30439|30365.4|606
1591326000000|2020-06-05 03:00:00|30453.9|30381.6|30445.7|30381.2|30465|30397.8|30437.2|30372.3|437
1591326300000|2020-06-05 03:05:00|30447.2|30383|30436.8|30384.8|30454.4|30393.7|30433|30370.4|519
1591326600000|2020-06-05 03:10:00|30436.7|30384.9|30432.5|30372.7|30444.6|30387.7|30423.5|30360|705
1591326900000|2020-06-05 03:15:00|30434.1|30373.6|30432.6|30370.8|30443.1|30383.5|30421.8|30361.3|613
1591327200000|2020-06-05 03:20:00|30433.6|30368.2|30442.2|30373.7|30459.8|30388.6|30426.3|30360.2|928
1591327500000|2020-06-05 03:25:00|30439.3|30374.6|30445.3|30371|30451.9|30385.7|30434|30365|476
1591327800000|2020-06-05 03:30:00|30444.4|30371.6|30435.3|30380.2|30448.9|30387.8|30433|30362.5|551
1591328100000|2020-06-05 03:35:00|30435.1|30378.9|30445.3|30366.6|30450|30384.4|30434|30364.1|441
1591328400000|2020-06-05 03:40:00|30444.9|30367.5|30442|30366|30447.8|30384.4|30431.3|30361.7|458
1591328700000|2020-06-05 03:45:00|30437|30377.6|30439.5|30368.9|30445|30381.6|30430.4|30360.2|463
1591329000000|2020-06-05 03:50:00|30439.9|30368.2|30434|30355.2|30440.1|30378|30423.6|30352.9|447
1591329300000|2020-06-05 03:55:00|30433.9|30355.1|30420.4|30354.4|30436|30373.6|30416.1|30350.2|422
1591329600000|2020-06-05 04:00:00|30418.8|30365.6|30418.6|30351.7|30425.2|30372.1|30412.2|30345.7|503
1591329900000|2020-06-05 04:05:00|30418.4|30351.9|30424.8|30356|30430|30368.9|30411.5|30347.4|423
1591330200000|2020-06-05 04:10:00|30423.8|30356.4|30421.8|30355|30427.3|30369.6|30411.5|30352.5|393
1591330500000|2020-06-05 04:15:00|30420.9|30355.8|30417.6|30357.3|30423.3|30367.4|30412.4|30350.7|361
1591330800000|2020-06-05 04:20:00|30417.9|30358.1|30412.3|30351.5|30422.3|30370.5|30404.6|30343.2|491
1591331100000|2020-06-05 04:25:00|30411.6|30351.8|30398.3|30336.5|30412.6|30355.8|30393.5|30327.6|612
1591331400000|2020-06-05 04:30:00|30398.2|30335.7|30387.9|30327.1|30400.6|30342|30383.7|30318.2|552
1591331700000|2020-06-05 04:35:00|30384.8|30334.8|30370.2|30313|30394|30335.9|30369.6|30310.9|500
1591332000000|2020-06-05 04:40:00|30370.6|30312.1|30376.1|30310.6|30378.5|30322.6|30366.6|30305.7|526
1591332300000|2020-06-05 04:45:00|30376.8|30308.7|30374.5|30317.3|30380.7|30325|30367.9|30308.1|424
1591332600000|2020-06-05 04:50:00|30374.1|30318.3|30379.5|30329.5|30387.9|30332.2|30366.7|30308|460
1591332900000|2020-06-05 04:55:00|30379.2|30329.2|30389.5|30334.3|30392.7|30337.8|30378|30319|550
1591333200000|2020-06-05 05:00:00|30389.8|30335.9|30373.9|30323.9|30399.9|30349.9|30372.7|30317.5|590
1591333500000|2020-06-05 05:05:00|30374|30324|30389.7|30339.7|30391.7|30340.3|30372.7|30322.7|575
1591333800000|2020-06-05 05:10:00|30392.4|30342.4|30381.5|30331.5|30392.4|30342.4|30381.3|30330.5|477
1591334100000|2020-06-05 05:15:00|30381.8|30331.8|30388|30338|30392.3|30342.3|30373.4|30323.4|445
1591334400000|2020-06-05 05:20:00|30389.6|30339.6|30390.4|30339.1|30396.8|30346.8|30381.4|30327.9|426
1591334700000|2020-06-05 05:25:00|30393.5|30343.5|30380.8|30330.8|30393.5|30343.5|30379.7|30329.7|426
1591335000000|2020-06-05 05:30:00|30380.9|30330.9|30387.8|30337.8|30392.8|30341.6|30378.6|30324.5|454
1591335300000|2020-06-05 05:35:00|30388.2|30338.2|30386.9|30336.9|30407.3|30356.8|30383.9|30333.7|596
1591335600000|2020-06-05 05:40:00|30387|30337|30392.6|30342.6|30406.9|30348.9|30386.9|30336.9|462
1591335900000|2020-06-05 05:45:00|30392.4|30342.4|30350.5|30300.1|30398.8|30348.8|30347.8|30296.4|706
1591336200000|2020-06-05 05:50:00|30350.2|30300.2|30322.6|30272.6|30356.4|30306.4|30316|30266|789
1591336500000|2020-06-05 05:55:00|30323.7|30273.7|30311.6|30261.6|30327.4|30277.4|30301.1|30248.2|636
1591336800000|2020-06-05 06:00:00|30310.9|30260.9|30306.3|30256.3|30315.7|30265.7|30284.9|30234.9|819
1591337100000|2020-06-05 06:05:00|30305.9|30255.9|30300.3|30250.3|30316|30276.6|30296.2|30248.9|678
1591337400000|2020-06-05 06:10:00|30299.5|30249.5|30317.2|30267.2|30328.2|30278.2|30292.7|30247|693
1591337700000|2020-06-05 06:15:00|30317.9|30267.9|30324.4|30274.4|30346.5|30289.8|30311.3|30261.3|790
1591338000000|2020-06-05 06:20:00|30323.9|30273.9|30349.3|30299.3|30354.3|30304.3|30320.5|30270.5|805
1591338300000|2020-06-05 06:25:00|30349.6|30299.6|30337.2|30287.2|30363.1|30307.5|30328.8|30278.8|895
1591338600000|2020-06-05 06:30:00|30335.5|30285.5|30305.2|30285.2|30354.2|30318.2|30298|30263.4|935
1591338900000|2020-06-05 06:35:00|30304.8|30284.8|30300.7|30280.7|30318.6|30287.3|30269.7|30247.6|846
1591339200000|2020-06-05 06:40:00|30300.8|30280.8|30310.1|30290.1|30325.2|30297.3|30298.7|30269.5|765
1591339500000|2020-06-05 06:45:00|30309.2|30289.2|30304.3|30284.3|30329.4|30299.8|30296.2|30272.5|845
1591339800000|2020-06-05 06:50:00|30305|30285|30330.4|30310.4|30334.9|30314.9|30304.3|30284.3|926
1591340100000|2020-06-05 06:55:00|30330.7|30310.7|30305.2|30285.2|30334.3|30314.3|30301.3|30264.3|787
1591340400000|2020-06-05 07:00:00|30306.6|30286.6|30296.7|30276.7|30316.7|30296.7|30291|30271|828
1591340700000|2020-06-05 07:05:00|30296.3|30276.3|30323.8|30303.8|30327.9|30307.9|30296.3|30276.3|703
1591341000000|2020-06-05 07:10:00|30323.4|30303.4|30319.8|30299.8|30324.7|30304.7|30305.3|30285.3|692
1591341300000|2020-06-05 07:15:00|30319.7|30299.7|30337.7|30317.7|30338.1|30318.1|30316|30296|694
1591341600000|2020-06-05 07:20:00|30336.5|30316.5|30345.1|30325.1|30346.3|30326.3|30318.7|30298.7|801
1591341900000|2020-06-05 07:25:00|30345.5|30325.5|30355.5|30335.5|30359.4|30339.4|30338.1|30318.1|787
1591342200000|2020-06-05 07:30:00|30355.4|30335.4|30348.2|30328.2|30355.5|30335.5|30335.1|30315.1|754
1591342500000|2020-06-05 07:35:00|30347.6|30327.6|30321.3|30301.3|30347.6|30327.6|30304.3|30284.3|797
1591342800000|2020-06-05 07:40:00|30321.4|30301.4|30315.6|30295.6|30325.6|30305.6|30305.3|30285.3|733
1591343100000|2020-06-05 07:45:00|30315|30295|30313.2|30293.2|30321|30301|30298.2|30278.2|769
1591343400000|2020-06-05 07:50:00|30312.5|30292.5|30327.7|30307.7|30329.7|30309.7|30311.9|30291.9|658
1591343700000|2020-06-05 07:55:00|30327.8|30307.8|30339.6|30319.6|30347.8|30327.8|30327.7|30307.7|657
1591344000000|2020-06-05 08:00:00|30339.8|30319.8|30354.2|30334.2|30362.6|30342.6|30338.6|30318.6|851
1591344300000|2020-06-05 08:05:00|30355.9|30335.9|30365.7|30345.7|30366.9|30346.9|30347.5|30327.5|689
1591344600000|2020-06-05 08:10:00|30365.9|30345.9|30361.5|30341.5|30371|30351|30347.1|30327.1|664
1591344900000|2020-06-05 08:15:00|30361.7|30341.7|30364.2|30344.2|30372.6|30352.6|30354.2|30334.2|742
1591345200000|2020-06-05 08:20:00|30365.1|30345.1|30360.9|30340.9|30371.5|30351.5|30352.3|30332.3|657
1591345500000|2020-06-05 08:25:00|30361.7|30341.7|30387.8|30367.8|30393.1|30373.1|30355.2|30335.2|623
1591345800000|2020-06-05 08:30:00|30386.5|30366.5|30387.6|30367.6|30392.1|30372.1|30378.5|30358.5|585
1591346100000|2020-06-05 08:35:00|30387.7|30367.7|30393.1|30373.1|30393.7|30373.7|30382.9|30362.9|543
1591346400000|2020-06-05 08:40:00|30393.4|30373.4|30385.9|30365.9|30406.7|30386.7|30385.8|30365.8|608
1591346700000|2020-06-05 08:45:00|30385.1|30365.1|30385.9|30365.9|30392|30372|30377.3|30357.3|567
1591347000000|2020-06-05 08:50:00|30386.2|30366.2|30421|30401|30428.4|30408.4|30382.6|30362.6|854
1591347300000|2020-06-05 08:55:00|30421.1|30401.1|30422.1|30402.1|30433.9|30413.9|30412.8|30392.8|900
1591347600000|2020-06-05 09:00:00|30422.3|30402.3|30428.9|30408.9|30437|30417|30418.9|30398.9|745
1591347900000|2020-06-05 09:05:00|30428.8|30408.8|30424.1|30404.1|30430|30410|30412.5|30392.5|734
1591348200000|2020-06-05 09:10:00|30423.7|30403.7|30415.9|30395.9|30426.5|30406.5|30408.8|30388.8|717
1591348500000|2020-06-05 09:15:00|30415.4|30395.4|30414.1|30394.1|30417.9|30397.9|30402.5|30382.5|693
1591348800000|2020-06-05 09:20:00|30413.9|30393.9|30444|30424|30445.4|30425.4|30412.8|30392.8|733
1591349100000|2020-06-05 09:25:00|30444.3|30424.3|30472.3|30452.3|30484.9|30464.9|30440.8|30420.8|819
1591349400000|2020-06-05 09:30:00|30472.2|30452.2|30450.9|30430.9|30473.1|30453.1|30448.6|30428.6|761
1591349700000|2020-06-05 09:35:00|30450.6|30430.6|30422.1|30402.1|30451.7|30431.7|30422|30402|693
1591350000000|2020-06-05 09:40:00|30421.8|30401.8|30428.3|30408.3|30435.2|30415.2|30421.3|30401.3|629
1591350300000|2020-06-05 09:45:00|30427.9|30407.9|30432.1|30412.1|30435.7|30415.7|30416.7|30396.7|682
1591350600000|2020-06-05 09:50:00|30431.8|30411.8|30399.5|30379.5|30434.2|30414.2|30398.7|30378.7|626
1591350900000|2020-06-05 09:55:00|30399.3|30379.3|30401.5|30381.5|30408.8|30388.8|30396.7|30376.7|620
1591351200000|2020-06-05 10:00:00|30401.4|30381.4|30420|30400|30424.5|30404.5|30394.8|30374.8|647
1591351500000|2020-06-05 10:05:00|30420.1|30400.1|30442|30422|30443.2|30423.2|30408.9|30388.9|747
1591351800000|2020-06-05 10:10:00|30442.3|30422.3|30447.5|30427.5|30451.4|30431.4|30427.8|30407.8|732
1591352100000|2020-06-05 10:15:00|30445.6|30425.6|30465.4|30445.4|30470.6|30450.6|30441.4|30421.4|705
1591352400000|2020-06-05 10:20:00|30465.5|30445.5|30452.5|30432.5|30467.2|30447.2|30452.3|30432.3|676
1591352700000|2020-06-05 10:25:00|30452.3|30432.3|30468.3|30448.3|30469.5|30449.5|30449.6|30429.6|618
1591353000000|2020-06-05 10:30:00|30467.9|30447.9|30455|30435|30470.3|30450.3|30454.8|30434.8|645
1591353300000|2020-06-05 10:35:00|30455.6|30435.6|30455.1|30435.1|30466.1|30446.1|30447.5|30427.5|635
1591353600000|2020-06-05 10:40:00|30455.3|30435.3|30458.4|30438.4|30467.6|30447.6|30450.9|30430.9|573
1591353900000|2020-06-05 10:45:00|30458.2|30438.2|30460.7|30440.7|30465.4|30445.4|30455|30435|583
1591354200000|2020-06-05 10:50:00|30460.6|30440.6|30453.4|30433.4|30468.9|30448.9|30452.9|30432.9|507
1591354500000|2020-06-05 10:55:00|30452.2|30432.2|30453.9|30433.9|30455.6|30435.6|30446.9|30426.9|530
1591354800000|2020-06-05 11:00:00|30452|30432|30444|30424|30453.4|30433.4|30435.2|30415.2|665
1591355100000|2020-06-05 11:05:00|30444.1|30424.1|30438.2|30418.2|30446.9|30426.9|30434.5|30414.5|772
1591355400000|2020-06-05 11:10:00|30437.5|30417.5|30437.4|30417.4|30442.9|30422.9|30431.1|30411.1|706
1591355700000|2020-06-05 11:15:00|30437.2|30417.2|30408.8|30388.8|30439.9|30419.9|30407.5|30387.5|707
1591356000000|2020-06-05 11:20:00|30410.5|30390.5|30418.1|30398.1|30432.4|30412.4|30408.6|30388.6|951
1591356300000|2020-06-05 11:25:00|30418.6|30398.6|30414.3|30394.3|30428|30408|30404.4|30384.4|882
1591356600000|2020-06-05 11:30:00|30414.4|30394.4|30420.9|30400.9|30426.1|30406.1|30411.9|30391.9|868
1591356900000|2020-06-05 11:35:00|30420.7|30400.7|30426.8|30406.8|30435.8|30415.8|30420|30400|871
1591357200000|2020-06-05 11:40:00|30426.5|30406.5|30434.8|30414.8|30438.4|30418.4|30420.3|30400.3|849
1591357500000|2020-06-05 11:45:00|30434.1|30414.1|30410.1|30390.1|30436.7|30416.7|30406.3|30386.3|883
1591357800000|2020-06-05 11:50:00|30410.4|30390.4|30415.1|30395.1|30420.6|30400.6|30406.1|30386.1|731
1591358100000|2020-06-05 11:55:00|30415.6|30395.6|30412.8|30392.8|30417.4|30397.4|30406.3|30386.3|580
1591358400000|2020-06-05 12:00:00|30412.3|30392.3|30400.6|30380.6|30413.2|30393.2|30390|30370|671
1591358700000|2020-06-05 12:05:00|30400.5|30380.5|30415.2|30395.2|30417.3|30397.3|30398.9|30378.9|662
1591359000000|2020-06-05 12:10:00|30414.1|30394.1|30425.9|30405.9|30428.7|30408.7|30411.5|30391.5|751
1591359300000|2020-06-05 12:15:00|30425.3|30405.3|30422.2|30402.2|30430.6|30410.6|30411.6|30391.6|740
1591359600000|2020-06-05 12:20:00|30421.8|30401.8|30415.5|30395.5|30421.8|30401.8|30404.6|30384.6|795
1591359900000|2020-06-05 12:25:00|30412.2|30392.2|30384.8|30327.8|30413.6|30393.6|30368.2|30313.4|789
1591360200000|2020-06-05 12:30:00|30388.6|30325.1|30466|30446|30515|30480.8|30379.2|30314.1|1157
1591360500000|2020-06-05 12:35:00|30467.3|30447.3|30408.8|30388.8|30480.2|30452.9|30398.3|30373.5|1106
1591360800000|2020-06-05 12:40:00|30410.7|30390.7|30466.5|30446.5|30503.6|30457.9|30409.9|30377.5|1070
1591361100000|2020-06-05 12:45:00|30465.1|30445.1|30477.9|30457.9|30490.7|30458.8|30432.9|30397.5|1044
1591361400000|2020-06-05 12:50:00|30478.2|30458.2|30460.6|30440.6|30532.7|30497.6|30459.1|30422|1039
1591361700000|2020-06-05 12:55:00|30474.5|30424.5|30490.1|30440.1|30521.6|30487.3|30450.7|30415.5|1092
1591362000000|2020-06-05 13:00:00|30469|30449|30449|30429|30513.3|30479.4|30443.8|30413.7|1081
1591362300000|2020-06-05 13:05:00|30449.6|30429.6|30428.2|30408.2|30476.1|30441.8|30419.7|30399.7|974
1591362600000|2020-06-05 13:10:00|30431.9|30411.9|30411.6|30391.6|30464.3|30430.5|30411.2|30387.3|941
1591362900000|2020-06-05 13:15:00|30413.1|30393.1|30403.1|30383.1|30425.8|30394.6|30386.7|30366.7|941
1591363200000|2020-06-05 13:20:00|30402.7|30382.7|30432.5|30412.5|30454.5|30418.8|30401.7|30381.7|746
1591363500000|2020-06-05 13:25:00|30434.1|30414.1|30433.2|30383.2|30455.3|30420|30412.4|30379.6|764
1591363800000|2020-06-05 13:30:00|30418.4|30398.4|30425.9|30405.9|30439.6|30409.5|30407.2|30377.5|726
1591364100000|2020-06-05 13:35:00|30426.1|30406.1|30409.9|30389.9|30438.5|30408.1|30402.5|30378.5|745
1591364400000|2020-06-05 13:40:00|30408.9|30388.9|30424.8|30404.8|30439|30419|30396.2|30376.2|700
1591364700000|2020-06-05 13:45:00|30424.5|30404.5|30446.5|30426.5|30449|30429|30421.2|30401.2|515
1591365000000|2020-06-05 13:50:00|30447|30427|30464.9|30444.9|30468.9|30448.9|30445.1|30425.1|369
1591365300000|2020-06-05 13:55:00|30462.9|30442.9|30479.2|30459.2|30484.1|30464.1|30462.9|30442.9|242
1591365600000|2020-06-05 14:00:00|30479.7|30459.7|30483|30463|30508.2|30488.2|30471.8|30451.8|365
1591365900000|2020-06-05 14:05:00|30486|30466|30498.5|30478.5|30501.5|30481.5|30468.5|30448.5|415
1591366200000|2020-06-05 14:10:00|30495.3|30475.3|30488.3|30468.3|30529.6|30495.3|30478.1|30451.2|424
1591366500000|2020-06-05 14:15:00|30488.7|30468.7|30452.9|30432.9|30505.4|30471.1|30452|30426|427
1591366800000|2020-06-05 14:20:00|30453.1|30433.1|30454.3|30434.3|30467.3|30447.3|30450.1|30430.1|394
1591367100000|2020-06-05 14:25:00|30455.4|30435.4|30475.3|30455.3|30478.3|30458.3|30450.9|30430.9|376
1591367400000|2020-06-05 14:30:00|30474.7|30454.7|30434|30414|30474.8|30454.8|30419|30383.5|395
1591367700000|2020-06-05 14:35:00|30432.6|30412.6|30442.6|30422.6|30465.5|30430.2|30412.1|30392.1|409
1591368000000|2020-06-05 14:40:00|30438.6|30418.6|30426.5|30376.5|30457.3|30423.2|30384.3|30346|419
1591368300000|2020-06-05 14:45:00|30410.6|30390.6|30379.4|30359.4|30419|30399|30375.9|30355.9|408
1591368600000|2020-06-05 14:50:00|30383.4|30363.4|30360.7|30340.7|30394|30374|30348.5|30328.5|389
1591368900000|2020-06-05 14:55:00|30361.7|30341.7|30378|30358|30390|30370|30358.7|30333|398
1591369200000|2020-06-05 15:00:00|30375.2|30355.2|30377.4|30357.4|30380|30360|30362.5|30342.5|386
1591369500000|2020-06-05 15:05:00|30376.4|30356.4|30382.5|30362.5|30395.2|30366|30354.2|30325.9|409
1591369800000|2020-06-05 15:10:00|30381.2|30361.2|30394|30374|30403.9|30375.6|30377.9|30347.8|401
1591370100000|2020-06-05 15:15:00|30394.1|30374.1|30381.5|30361.5|30398.9|30378.9|30378|30358|396
1591370400000|2020-06-05 15:20:00|30380.4|30360.4|30367.1|30347.1|30389.2|30369.2|30360|30340|406
1591370700000|2020-06-05 15:25:00|30367.2|30347.2|30383.2|30363.2|30389|30369|30364.5|30344.5|415
1591371000000|2020-06-05 15:30:00|30384.4|30364.4|30406.3|30386.3|30408|30388|30382.5|30362.5|368
1591371300000|2020-06-05 15:35:00|30405.8|30385.8|30393.2|30373.2|30419.7|30399.7|30387.6|30367.6|379
1591371600000|2020-06-05 15:40:00|30389.6|30369.6|30390.1|30370.1|30421|30381|30384.1|30349|401
1591371900000|2020-06-05 15:45:00|30389.1|30369.1|30408.6|30388.6|30426.5|30391|30389.1|30358|415
1591372200000|2020-06-05 15:50:00|30411.1|30391.1|30409.5|30389.5|30436|30394.9|30403.1|30369.5|402
1591372500000|2020-06-05 15:55:00|30411.3|30391.3|30414.7|30394.7|30439.2|30404.5|30403.7|30371|412
1591372800000|2020-06-05 16:00:00|30415|30395|30425.6|30405.6|30438|30411.8|30407.5|30374|388
1591373100000|2020-06-05 16:05:00|30425.8|30405.8|30428|30408|30431.9|30411.9|30408.3|30388.3|352
1591373400000|2020-06-05 16:10:00|30429|30409|30436.3|30416.3|30442.4|30422.4|30422|30402|379
1591373700000|2020-06-05 16:15:00|30437.5|30417.5|30435.5|30415.5|30445.6|30425.6|30430.7|30410.7|368
1591374000000|2020-06-05 16:20:00|30436|30416|30433.7|30413.7|30441|30421|30425.2|30405.2|322
1591374300000|2020-06-05 16:25:00|30435.6|30415.6|30440.5|30420.5|30458|30428.3|30434|30414|363
1591374600000|2020-06-05 16:30:00|30441.5|30421.5|30429.2|30409.2|30442.4|30422.4|30426.5|30406.5|308
1591374900000|2020-06-05 16:35:00|30430.9|30410.9|30430.5|30410.5|30435.5|30415.5|30426.8|30406.8|284
1591375200000|2020-06-05 16:40:00|30430.4|30410.4|30439|30419|30444.7|30424.7|30429.2|30409.2|335
1591375500000|2020-06-05 16:45:00|30438.6|30418.6|30436.2|30416.2|30442.1|30422.1|30432.9|30412.9|315
1591375800000|2020-06-05 16:50:00|30438.6|30418.6|30437.6|30417.6|30441.9|30421.9|30428.4|30408.4|310
1591376100000|2020-06-05 16:55:00|30436.2|30416.2|30432.5|30412.5|30447.4|30422.3|30430.2|30408|346
1591376400000|2020-06-05 17:00:00|30432.4|30412.4|30437.2|30417.2|30445|30424.9|30432.4|30407|338
1591376700000|2020-06-05 17:05:00|30435.8|30415.8|30444.3|30424.3|30444.8|30424.8|30432|30412|291
1591377000000|2020-06-05 17:10:00|30444.1|30424.1|30443.8|30423.8|30467.5|30427.6|30439.5|30415|345
1591377300000|2020-06-05 17:15:00|30441.5|30421.5|30444.5|30424.5|30451.7|30431.7|30440.5|30420.5|299
1591377600000|2020-06-05 17:20:00|30445.3|30425.3|30441.6|30421.6|30446.2|30426.2|30438|30418|272
1591377900000|2020-06-05 17:25:00|30443.9|30423.9|30452.2|30432.2|30452.2|30432.2|30442|30422|304
1591378200000|2020-06-05 17:30:00|30449.2|30429.2|30461.8|30441.8|30476.9|30456.9|30447|30418.9|352
1591378500000|2020-06-05 17:35:00|30460.6|30440.6|30453.7|30433.7|30465.4|30445.4|30449.2|30429.2|320
1591378800000|2020-06-05 17:40:00|30450.1|30430.1|30443.9|30423.9|30454.8|30434.8|30441.4|30421.4|270
1591379100000|2020-06-05 17:45:00|30447.4|30427.4|30444.2|30424.2|30448.6|30428.6|30439.4|30419.4|278
1591379400000|2020-06-05 17:50:00|30444|30424|30439|30419|30446.8|30426.8|30436.8|30416.8|297
1591379700000|2020-06-05 17:55:00|30438.2|30418.2|30436.4|30416.4|30452|30430.8|30434.2|30401.8|308
1591380000000|2020-06-05 18:00:00|30437|30417|30412.6|30392.6|30452.4|30422|30411|30391|368
1591380300000|2020-06-05 18:05:00|30412.1|30392.1|30437.4|30417.4|30448.5|30422.6|30412.1|30390.6|331
1591380600000|2020-06-05 18:10:00|30439.1|30419.1|30442.9|30422.9|30457.5|30427.3|30431.7|30396.8|293
1591380900000|2020-06-05 18:15:00|30443|30423|30440.2|30420.2|30459.4|30429|30435.4|30405|254
1591381200000|2020-06-05 18:20:00|30439.9|30419.9|30439.5|30419.5|30449.9|30429.9|30434.7|30414.7|274
1591381500000|2020-06-05 18:25:00|30438|30418|30437.5|30417.5|30451.5|30424.7|30434.5|30401|299
1591381800000|2020-06-05 18:30:00|30438.2|30418.2|30440.3|30420.3|30446.8|30426.8|30435.6|30415.6|318
1591382100000|2020-06-05 18:35:00|30438.7|30418.7|30440|30420|30461.6|30433|30436.9|30411.6|367
1591382400000|2020-06-05 18:40:00|30440.8|30420.8|30446.2|30426.2|30473|30439.5|30433.9|30411.1|317
1591382700000|2020-06-05 18:45:00|30451.2|30431.2|30470.6|30420.6|30473.8|30442.7|30437.9|30407|345
1591383000000|2020-06-05 18:50:00|30463.4|30413.4|30453.5|30433.5|30475.5|30441.6|30448.6|30412.7|332
1591383300000|2020-06-05 18:55:00|30450.7|30430.7|30458.7|30438.7|30487.7|30450.3|30450.7|30406|347
1591383600000|2020-06-05 19:00:00|30458.4|30438.4|30454.5|30434.5|30478.2|30447.6|30453.4|30420.1|350
1591383900000|2020-06-05 19:05:00|30458.4|30438.4|30461.7|30441.7|30472|30444.5|30453.6|30422|291
1591384200000|2020-06-05 19:10:00|30459.9|30439.9|30457.2|30437.2|30463.4|30443.4|30449.6|30419|366
1591384500000|2020-06-05 19:15:00|30457.1|30437.1|30458.7|30438.7|30473.5|30442.9|30451.8|30417.4|453
1591384800000|2020-06-05 19:20:00|30458.4|30438.4|30458.5|30438.5|30476.4|30444.9|30453.7|30419.9|437
1591385100000|2020-06-05 19:25:00|30458.6|30438.6|30455.5|30435.5|30473.1|30441.3|30452.7|30418.9|415
1591385400000|2020-06-05 19:30:00|30459.8|30439.8|30466|30421.8|30481.3|30441.5|30451.5|30414|590
1591385700000|2020-06-05 19:35:00|30464.6|30421.9|30463.2|30443.2|30486.7|30445.3|30451.6|30417|595
1591386000000|2020-06-05 19:40:00|30462.6|30442.6|30464.6|30444.6|30479.9|30447|30456.3|30418|524
1591386300000|2020-06-05 19:45:00|30463.8|30443.8|30481.5|30431.5|30495.3|30452.1|30461.1|30421|537
1591386600000|2020-06-05 19:50:00|30467.4|30447.4|30478.7|30428.7|30496.2|30451.2|30462.8|30423|552
1591386900000|2020-06-05 19:55:00|30478.8|30428.8|30485.1|30435.1|30498.9|30461.6|30463.2|30422.4|541
1591387200000|2020-06-05 20:00:00|30486|30436|30482.3|30462.3|30500.8|30465.3|30469.7|30429.5|481
1591387500000|2020-06-05 20:05:00|30477.7|30457.7|30504.2|30452.6|30504.2|30467.4|30474.8|30435|338
1591387800000|2020-06-05 20:10:00|30504.1|30452.5|30501|30463|30517.3|30478|30477.5|30440|452
1591388100000|2020-06-05 20:15:00|30494.1|30474.1|30521.1|30471.1|30531|30489.6|30494.1|30455.9|291
1591388400000|2020-06-05 20:20:00|30505|30485|30530.7|30480.7|30532.5|30500.3|30499.4|30458|355
1591388700000|2020-06-05 20:25:00|30534.4|30480|30505.7|30455.7|30534.4|30499.8|30480|30446.3|305
1591389000000|2020-06-05 20:30:00|30483.6|30463.6|30481.5|30461.5|30506.8|30464.9|30479.1|30435.7|234
1591389300000|2020-06-05 20:35:00|30488|30450|30477.6|30457.6|30509|30462.1|30477.4|30430.9|239
1591389600000|2020-06-05 20:40:00|30493.8|30443.8|30486.4|30466.4|30504.3|30470.4|30477|30430.3|226
1591389900000|2020-06-05 20:45:00|30487.8|30467.8|30489.5|30469.5|30507|30471.5|30485.6|30452.7|191
1591390200000|2020-06-05 20:50:00|30489.4|30469.4|30500.9|30450.9|30520.7|30475.4|30485.8|30425.5|293
1591390500000|2020-06-05 20:55:00|30501.5|30451.5|30508.4|30406.3|30517.8|30451.5|30472.7|30389.5|178
1591560000000|2020-06-07 20:00:00|30466.8|30396.8|30467.4|30397.4|30467.4|30397.4|30466.8|30396.8|2
1591560300000|2020-06-07 20:05:00|30492.5|30347.5|30507.5|30362.5|30508.1|30406.5|30476.4|30347.5|18
1591560600000|2020-06-07 20:10:00|30501.5|30356.5|30470.9|30400.9|30502|30404.6|30469.9|30356.5|7
1591560900000|2020-06-07 20:15:00|30499.5|30354.5|30470.9|30400.9|30499.5|30400.9|30470.9|30354.5|2
1591561200000|2020-06-07 20:20:00|30502|30357|30469.1|30399.1|30502|30400.9|30469.1|30350.5|7
1591561800000|2020-06-07 20:30:00|30496.5|30351.5|30496.5|30351.5|30496.5|30351.5|30496.5|30351.5|1
1591562700000|2020-06-07 20:45:00|30469.1|30399.1|30469.1|30399.1|30469.1|30399.1|30469.1|30399.1|1
1591563300000|2020-06-07 20:55:00|30505|30360|30501|30370|30505|30407.4|30475.1|30360|6
1591563600000|2020-06-07 21:00:00|30502.1|30368.5|30494.7|30367|30528.8|30407.4|30472.6|30352|79
1591563900000|2020-06-07 21:05:00|30496.5|30357.3|30469.1|30324.1|30522.9|30379.4|30461.6|30321.9|197
1591564200000|2020-06-07 21:10:00|30468.8|30323.8|30468.6|30343.6|30518.1|30380.3|30445.4|30323.8|377
1591564500000|2020-06-07 21:15:00|30467.5|30342.5|30478.8|30353.8|30503.9|30384.3|30465.9|30342.5|248
1591564800000|2020-06-07 21:20:00|30478.4|30355.6|30473.8|30348.8|30495.7|30370.7|30457.7|30341.4|228
1591565100000|2020-06-07 21:25:00|30471.8|30346.8|30462.3|30354.8|30473.9|30380.9|30455.3|30345.2|101
1591565400000|2020-06-07 21:30:00|30468|30352.7|30453.8|30369.1|30485.2|30376.5|30453.4|30345.8|240
1591565700000|2020-06-07 21:35:00|30477.9|30357.9|30475.3|30355.3|30478.4|30371.6|30449.3|30340.7|235
1591566000000|2020-06-07 21:40:00|30475.2|30355.2|30480.8|30360.8|30494.5|30377|30457.3|30347.4|307
1591566300000|2020-06-07 21:45:00|30483.5|30363.5|30463.9|30371.9|30498.4|30383.4|30460.8|30351.1|206
1591566600000|2020-06-07 21:50:00|30465.1|30367.3|30465.6|30368.7|30504.6|30384.6|30461.8|30351.1|162
1591566900000|2020-06-07 21:55:00|30467.4|30368.9|30478.6|30374.1|30520.8|30400.8|30460|30353.7|176
1591567200000|2020-06-07 22:00:00|30478.4|30373.2|30491|30371|30509.1|30396.6|30463.9|30364.6|472
1591567500000|2020-06-07 22:05:00|30491.6|30371.6|30469.8|30373.2|30494.7|30391.8|30452.2|30356.3|471
1591567800000|2020-06-07 22:10:00|30459.3|30379.3|30452.4|30371.1|30470.8|30380.3|30448.5|30348.9|440
1591568100000|2020-06-07 22:15:00|30444.2|30381.4|30452.3|30356.6|30459.1|30382.4|30443.6|30344.7|427
1591568400000|2020-06-07 22:20:00|30443.2|30369.8|30448.1|30362.6|30462.6|30383.1|30441|30341.6|453
1591568700000|2020-06-07 22:25:00|30434.5|30380.6|30449.2|30362.8|30457.9|30381.7|30434.5|30344.2|368
1591569000000|2020-06-07 22:30:00|30448.2|30359.5|30449.2|30365.4|30460.7|30379.8|30443.3|30341|459
1591569300000|2020-06-07 22:35:00|30449.6|30371.1|30454.8|30354.8|30467.2|30384.4|30440.1|30341.9|450
1591569600000|2020-06-07 22:40:00|30455.5|30354.1|30447.1|30367.1|30466.1|30385.2|30444.1|30347.1|442
1591569900000|2020-06-07 22:45:00|30447|30366.6|30459.2|30374.4|30464.6|30385.8|30445.8|30354.8|430
1591570200000|2020-06-07 22:50:00|30454|30372.3|30460.3|30379.1|30467.6|30384.2|30447.2|30361.8|462
1591570500000|2020-06-07 22:55:00|30459.3|30373.4|30454.1|30372|30469.6|30386.5|30447.4|30355.4|465
1591570800000|2020-06-07 23:00:00|30471|30376.4|30449.3|30365.8|30471|30389.4|30443.8|30351|468
1591571100000|2020-06-07 23:05:00|30453.7|30369.4|30440.8|30368.9|30459.5|30383.5|30437.8|30358.2|566
1591571400000|2020-06-07 23:10:00|30440.9|30369.2|30437.9|30355.8|30449.5|30375.2|30431.5|30350.2|553
1591571700000|2020-06-07 23:15:00|30436.5|30356.3|30426.9|30355|30437.4|30373.2|30419.6|30353.2|566
1591572000000|2020-06-07 23:20:00|30428|30353.6|30426|30359.4|30432.5|30369.4|30417.9|30351.1|456
1591572300000|2020-06-07 23:25:00|30426.6|30360.3|30418.7|30352.8|30428.9|30371|30413.2|30346.3|494
1591572600000|2020-06-07 23:30:00|30415.6|30346.5|30412|30342.9|30425.2|30364.7|30404.9|30340|555
1591572900000|2020-06-07 23:35:00|30412.4|30344.1|30408.4|30342.8|30420.4|30358.7|30404.2|30337.3|507
1591573200000|2020-06-07 23:40:00|30408.8|30343.5|30404.1|30336.4|30417.9|30354.2|30396.5|30333.5|468
1591573500000|2020-06-07 23:45:00|30402.9|30336.9|30419.4|30350.6|30423|30359.7|30400.6|30334.6|560
1591573800000|2020-06-07 23:50:00|30418.9|30350.5|30402.7|30334.9|30422|30360.3|30396.2|30329.4|517
1591574100000|2020-06-07 23:55:00|30401|30333.7|30407.1|30334.8|30409.9|30344.8|30391.4|30325.8|577
1591574400000|2020-06-08 00:00:00|30406.8|30339.5|30418.4|30340|30421.4|30355.1|30404.9|30327.3|590
1591574700000|2020-06-08 00:05:00|30417.4|30340.4|30417.5|30344.4|30424.5|30356.2|30404.8|30332.6|568
1591575000000|2020-06-08 00:10:00|30417.6|30344.8|30419.8|30353.9|30421.9|30357.7|30406.7|30335|529
1591575300000|2020-06-08 00:15:00|30419.7|30353.3|30432|30355.5|30434.2|30367.4|30419|30347.6|508
1591575600000|2020-06-08 00:20:00|30431.8|30355.4|30424.1|30353.1|30433.7|30371.4|30421|30344.3|467
1591575900000|2020-06-08 00:25:00|30423.8|30354.2|30411.3|30338.1|30425.7|30364|30402.4|30324.9|538
1591576200000|2020-06-08 00:30:00|30411|30337.8|30425.7|30351.4|30432.1|30364|30410.8|30337.8|566
1591576500000|2020-06-08 00:35:00|30425.3|30351.8|30436.2|30363.5|30437.2|30374.2|30414.4|30347.9|488
1591576800000|2020-06-08 00:40:00|30438.4|30358.4|30432.9|30356.1|30444.7|30394.7|30427.2|30350.9|502
1591577100000|2020-06-08 00:45:00|30430.1|30360.9|30430.4|30359.3|30436.6|30401.8|30409.7|30349.4|530
1591577400000|2020-06-08 00:50:00|30430.1|30358.6|30453.8|30378.1|30455.2|30387.3|30427|30356.5|582
1591577700000|2020-06-08 00:55:00|30453.7|30379.4|30459.2|30384.2|30462.7|30393.4|30446|30377.4|567
1591578000000|2020-06-08 01:00:00|30454.8|30384.3|30457.6|30386|30462.1|30394.3|30448.7|30380.2|503
1591578300000|2020-06-08 01:05:00|30455.5|30392.7|30457.6|30385.4|30462.8|30395.5|30448.1|30381.5|485
1591578600000|2020-06-08 01:10:00|30454|30390.4|30472.3|30400.9|30474.6|30406.1|30451.9|30383.7|524
1591578900000|2020-06-08 01:15:00|30470.9|30401.2|30475|30409.4|30482.1|30418.4|30464.7|30397.5|590
1591579200000|2020-06-08 01:20:00|30475.8|30408.7|30474.7|30403.1|30485|30419.2|30468.7|30396.6|559
1591579500000|2020-06-08 01:25:00|30473.6|30403.2|30464.2|30402.1|30478.3|30414.4|30463.7|30394.3|501
1591579800000|2020-06-08 01:30:00|30468.4|30406.6|30475.9|30413.2|30475.9|30413.2|30463.8|30394|512
1591580100000|2020-06-08 01:35:00|30476.4|30413.6|30484.6|30418.8|30494|30425.9|30472.7|30405.9|492
1591580400000|2020-06-08 01:40:00|30483.9|30418.9|30486.5|30422.1|30495.8|30434.1|30477.3|30414.3|554
1591580700000|2020-06-08 01:45:00|30485.2|30421.9|30478|30418.9|30487.4|30428.2|30470.1|30414.4|506
1591581000000|2020-06-08 01:50:00|30475.6|30420.5|30465.8|30409.3|30478.2|30422.4|30464.7|30406.7|436
1591581300000|2020-06-08 01:55:00|30463.5|30410|30466.6|30410.5|30473.6|30417.3|30461.5|30405.3|441
1591581600000|2020-06-08 02:00:00|30467.6|30409.6|30463.1|30413.1|30473.1|30419.4|30463.1|30406.7|450
1591581900000|2020-06-08 02:05:00|30464.2|30414.2|30467.7|30410.4|30474|30422.5|30461.8|30407.7|490
1591582200000|2020-06-08 02:10:00|30468|30410.6|30466.8|30412.8|30473.8|30420.3|30461.9|30407|413
1591582500000|2020-06-08 02:15:00|30468.7|30412.9|30463.8|30407.7|30473.2|30431.2|30449|30405.5|405
1591582800000|2020-06-08 02:20:00|30463.5|30407.5|30461.2|30401.5|30469.9|30415.4|30454.7|30397.8|427
1591583100000|2020-06-08 02:25:00|30461.3|30401.1|30457.6|30403|30464.4|30412.1|30454.5|30399.5|390
1591583400000|2020-06-08 02:30:00|30457.8|30402.9|30458.9|30408.9|30464.2|30412.9|30455|30397.6|435
1591583700000|2020-06-08 02:35:00|30459.5|30407.4|30461.3|30403.7|30466.8|30412|30456.2|30397.3|429
1591584000000|2020-06-08 02:40:00|30460.4|30403.8|30468.2|30409.2|30470.3|30416|30457.9|30401.8|398
1591584300000|2020-06-08 02:45:00|30468.1|30409.1|30462.5|30404.5|30473.1|30416.5|30461.1|30403.6|411
1591584600000|2020-06-08 02:50:00|30463.2|30404.2|30469.7|30409.6|30476.2|30417.3|30460.3|30402.9|410
1591584900000|2020-06-08 02:55:00|30470.9|30409.7|30476.8|30418.3|30484.6|30426.9|30466.3|30409|413
1591585200000|2020-06-08 03:00:00|30473|30418.4|30475.8|30417.8|30482.4|30424.3|30467.3|30412|408
1591585500000|2020-06-08 03:05:00|30472.2|30413.8|30470.2|30409.5|30479.2|30420.2|30465.7|30407.1|410
1591585800000|2020-06-08 03:10:00|30470.4|30409.4|30470.8|30414.8|30482.5|30419.6|30464.8|30407.4|340
1591586100000|2020-06-08 03:15:00|30470.4|30414.1|30462.2|30412.2|30472.6|30418.7|30458.1|30404.6|391
1591586400000|2020-06-08 03:20:00|30461.4|30411.4|30458.2|30405.8|30466.6|30411.4|30455.2|30398.5|397
1591586700000|2020-06-08 03:25:00|30456.5|30406.5|30461.7|30405.5|30466.8|30411|30456.3|30399.6|337
1591587000000|2020-06-08 03:30:00|30461.8|30405.2|30458.4|30404.7|30467.2|30412.6|30455.1|30399.4|297
1591587300000|2020-06-08 03:35:00|30459.1|30404|30459.1|30404.5|30469.6|30411.8|30456.5|30398.6|350
1591587600000|2020-06-08 03:40:00|30458|30404.6|30463.8|30408.6|30467.4|30413|30456.4|30402.3|361
1591587900000|2020-06-08 03:45:00|30459.8|30409.8|30461.9|30409|30466.8|30413.6|30456.2|30404.2|424
1591588200000|2020-06-08 03:50:00|30459.5|30409.5|30465.2|30407.3|30467.9|30411.9|30454.9|30402.6|337
1591588500000|2020-06-08 03:55:00|30463.8|30413.8|30473.1|30418.5|30480.7|30423|30461.2|30408.6|323
1591588800000|2020-06-08 04:00:00|30473.5|30420.6|30471.9|30418.5|30477|30425.1|30467.5|30415.4|372
1591589100000|2020-06-08 04:05:00|30472.1|30417.9|30470.1|30420.1|30476.2|30424.3|30465.8|30413.2|279
1591589400000|2020-06-08 04:10:00|30471.6|30421.6|30470.3|30420.3|30478.8|30424.4|30468.5|30415.5|323
1591589700000|2020-06-08 04:15:00|30470.2|30420.2|30467.7|30414.6|30478|30422.3|30462.3|30409.4|296
1591590000000|2020-06-08 04:20:00|30468.1|30414.2|30475.3|30416.7|30476.7|30419.1|30458.4|30408.4|328
1591590300000|2020-06-08 04:25:00|30471.9|30418.1|30473.7|30418.6|30482.4|30421.8|30460.6|30410.6|330
1591590600000|2020-06-08 04:30:00|30474.1|30418.2|30480.2|30422.6|30484|30426.5|30462.2|30411.5|342
1591590900000|2020-06-08 04:35:00|30473.6|30423.6|30473.4|30415.6|30480.3|30427.4|30465.3|30414|323
1591591200000|2020-06-08 04:40:00|30472.1|30416.2|30455.6|30435.6|30477.3|30437.3|30451.7|30412.7|322
1591591500000|2020-06-08 04:45:00|30455.5|30435.5|30475.8|30423.6|30475.8|30439.8|30448.1|30419.6|246
1591591800000|2020-06-08 04:50:00|30475.7|30423.4|30461|30441|30478.7|30443.4|30456.4|30421.3|293
1591592100000|2020-06-08 04:55:00|30476.2|30426.2|30457.4|30437.4|30477.6|30440.8|30454.1|30419.1|291
1591592400000|2020-06-08 05:00:00|30457.7|30437.7|30458.8|30438.8|30459.7|30439.7|30450.9|30430.9|300
1591592700000|2020-06-08 05:05:00|30458.1|30438.1|30465.6|30445.6|30467.2|30447.2|30455.1|30435.1|308
1591593000000|2020-06-08 05:10:00|30465.7|30445.7|30461|30441|30466.2|30446.2|30458.2|30438.2|297
1591593300000|2020-06-08 05:15:00|30461.6|30441.6|30465.1|30445.1|30476.7|30456.7|30457.4|30437.4|329
1591593600000|2020-06-08 05:20:00|30465.3|30445.3|30469.6|30449.6|30471.2|30451.2|30462.8|30442.8|340
1591593900000|2020-06-08 05:25:00|30469.5|30449.5|30472.8|30452.8|30475.1|30455.1|30465.9|30445.9|269
1591594200000|2020-06-08 05:30:00|30473.5|30453.5|30480|30460|30482.6|30462.6|30471.1|30451.1|388
1591594500000|2020-06-08 05:35:00|30479.6|30459.6|30483.1|30463.1|30484.2|30464.2|30477.9|30457.9|348
1591594800000|2020-06-08 05:40:00|30482.7|30462.7|30472.8|30452.8|30483.8|30463.8|30470.9|30450.9|326
1591595100000|2020-06-08 05:45:00|30472.7|30452.7|30471.7|30451.7|30478.6|30458.6|30469.2|30449.2|282
1591595400000|2020-06-08 05:50:00|30471.6|30451.6|30464.5|30444.5|30472.3|30452.3|30460.8|30440.8|294
1591595700000|2020-06-08 05:55:00|30462.6|30442.6|30459.2|30439.2|30465.5|30445.5|30449.3|30429.3|375
1591596000000|2020-06-08 06:00:00|30458.1|30438.1|30484.3|30464.3|30489|30469|30452.9|30432.9|544
1591596300000|2020-06-08 06:05:00|30484.2|30464.2|30476.2|30456.2|30487.3|30467.3|30474.8|30454.8|455
1591596600000|2020-06-08 06:10:00|30476.4|30456.4|30476.6|30456.6|30480.9|30460.9|30460.2|30440.2|513
1591596900000|2020-06-08 06:15:00|30476.7|30456.7|30475|30455|30484|30464|30461.2|30441.2|448
1591597200000|2020-06-08 06:20:00|30474.3|30454.3|30483.5|30463.5|30483.5|30463.5|30467.5|30447.5|459
1591597500000|2020-06-08 06:25:00|30483.4|30463.4|30478.7|30458.7|30488.3|30468.3|30478.5|30458.5|492
1591597800000|2020-06-08 06:30:00|30478.2|30458.2|30474.3|30454.3|30480.2|30460.2|30464.1|30444.1|500
1591598100000|2020-06-08 06:35:00|30474.4|30454.4|30492.2|30472.2|30510.4|30490.4|30470|30450|585
1591598400000|2020-06-08 06:40:00|30492|30472|30491.6|30471.6|30495|30475|30486.5|30466.5|457
1591598700000|2020-06-08 06:45:00|30489.9|30469.9|30482.4|30462.4|30495.1|30475.1|30477|30457|500
1591599000000|2020-06-08 06:50:00|30482.2|30462.2|30479.8|30459.8|30516.3|30496.3|30477.8|30457.8|498
1591599300000|2020-06-08 06:55:00|30480.7|30460.7|30482.7|30462.7|30483|30463|30476.1|30456.1|485
1591599600000|2020-06-08 07:00:00|30483.9|30463.9|30498.9|30478.9|30503.4|30483.4|30472.2|30452.2|637
1591599900000|2020-06-08 07:05:00|30499.4|30479.4|30508.6|30488.6|30513.5|30493.5|30496|30476|597
1591600200000|2020-06-08 07:10:00|30508.2|30488.2|30514.5|30494.5|30515.9|30495.9|30491.6|30471.6|601
1591600500000|2020-06-08 07:15:00|30514.3|30494.3|30512.9|30492.9|30520.3|30500.3|30505.7|30485.7|598
1591600800000|2020-06-08 07:20:00|30513.5|30493.5|30505.2|30485.2|30517.1|30497.1|30504.7|30484.7|604
1591601100000|2020-06-08 07:25:00|30505.9|30485.9|30488.6|30468.6|30506.2|30486.2|30488.6|30468.6|591
1591601400000|2020-06-08 07:30:00|30488.9|30468.9|30483.7|30463.7|30489.8|30469.8|30475.7|30455.7|679
1591601700000|2020-06-08 07:35:00|30483.5|30463.5|30463.4|30443.4|30486.3|30466.3|30457.1|30437.1|665
1591602000000|2020-06-08 07:40:00|30465|30445|30477.6|30457.6|30481.5|30461.5|30462.8|30442.8|699
1591602300000|2020-06-08 07:45:00|30476.9|30456.9|30467.2|30447.2|30477|30457|30462.6|30442.6|651
1591602600000|2020-06-08 07:50:00|30467.6|30447.6|30472|30452|30476.8|30456.8|30455.8|30435.8|581
1591602900000|2020-06-08 07:55:00|30472.2|30452.2|30485.1|30465.1|30491.6|30471.6|30470.9|30450.9|638
1591603200000|2020-06-08 08:00:00|30485.5|30465.5|30485.7|30465.7|30490.8|30470.8|30478.7|30458.7|639
1591603500000|2020-06-08 08:05:00|30482.8|30462.8|30484.5|30464.5|30489.3|30469.3|30479.1|30459.1|543
1591603800000|2020-06-08 08:10:00|30484.7|30464.7|30430.2|30410.2|30485.4|30465.4|30423.7|30403.7|554
1591604100000|2020-06-08 08:15:00|30428.8|30408.8|30368.7|30348.7|30432.6|30412.6|30367.3|30347.3|619
1591604400000|2020-06-08 08:20:00|30367|30347|30423.7|30403.7|30428|30408|30367|30347|646
1591604700000|2020-06-08 08:25:00|30424.1|30404.1|30428.4|30408.4|30430.6|30410.6|30404.1|30384.1|640
1591605000000|2020-06-08 08:30:00|30427.7|30407.7|30416|30396|30439|30419|30410.7|30390.7|529
1591605300000|2020-06-08 08:35:00|30415.9|30395.9|30421.8|30401.8|30436.2|30416.2|30415.4|30395.4|571
1591605600000|2020-06-08 08:40:00|30420.2|30400.2|30425.2|30405.2|30425.5|30405.5|30409.9|30389.9|486
1591605900000|2020-06-08 08:45:00|30425.6|30405.6|30406.6|30386.6|30428.9|30408.9|30401|30381|573
1591606200000|2020-06-08 08:50:00|30406.9|30386.9|30413.4|30393.4|30427.3|30407.3|30406.9|30386.9|567
1591606500000|2020-06-08 08:55:00|30413.5|30393.5|30415.1|30395.1|30428.1|30408.1|30399.6|30379.6|653
1591606800000|2020-06-08 09:00:00|30412.4|30392.4|30424|30404|30426.7|30406.7|30411.6|30391.6|550
1591607100000|2020-06-08 09:05:00|30424.2|30404.2|30421.7|30401.7|30425.8|30405.8|30404.8|30384.8|552
1591607400000|2020-06-08 09:10:00|30421.6|30401.6|30420.9|30400.9|30431.6|30411.6|30417.9|30397.9|512
1591607700000|2020-06-08 09:15:00|30420.8|30400.8|30417.6|30397.6|30421.5|30401.5|30408.9|30388.9|546
1591608000000|2020-06-08 09:20:00|30418.1|30398.1|30410.4|30390.4|30420.3|30400.3|30408.7|30388.7|509
1591608300000|2020-06-08 09:25:00|30411.9|30391.9|30382.2|30362.2|30416.2|30396.2|30381.5|30361.5|601
1591608600000|2020-06-08 09:30:00|30382.4|30362.4|30396.7|30376.7|30402.8|30382.8|30379.7|30359.7|563
1591608900000|2020-06-08 09:35:00|30395.7|30375.7|30420.1|30400.1|30420.1|30400.1|30392|30372|507
1591609200000|2020-06-08 09:40:00|30419.6|30399.6|30445.8|30425.8|30462.5|30442.5|30416.3|30396.3|621
1591609500000|2020-06-08 09:45:00|30445.6|30425.6|30436.9|30416.9|30447.3|30427.3|30430|30410|579
1591609800000|2020-06-08 09:50:00|30436.1|30416.1|30428.6|30408.6|30445.5|30425.5|30427.7|30407.7|612
1591610100000|2020-06-08 09:55:00|30428.3|30408.3|30424.5|30404.5|30429.9|30409.9|30416.5|30396.5|545
1591610400000|2020-06-08 10:00:00|30424.1|30404.1|30431.8|30411.8|30440.9|30420.9|30423.7|30403.7|584
1591610700000|2020-06-08 10:05:00|30431.1|30411.1|30432.8|30412.8|30437.1|30417.1|30425.5|30405.5|569
1591611000000|2020-06-08 10:10:00|30433.2|30413.2|30452.6|30432.6|30457|30437|30431.6|30411.6|565
1591611300000|2020-06-08 10:15:00|30451.5|30431.5|30455.4|30435.4|30461.2|30441.2|30449.2|30429.2|582
1591611600000|2020-06-08 10:20:00|30454.6|30434.6|30452.7|30432.7|30459.1|30439.1|30445.9|30425.9|556
1591611900000|2020-06-08 10:25:00|30452.5|30432.5|30474.7|30454.7|30476.6|30456.6|30448.6|30428.6|603
1591612200000|2020-06-08 10:30:00|30474.2|30454.2|30470.4|30450.4|30477.2|30457.2|30465.7|30445.7|545
1591612500000|2020-06-08 10:35:00|30469.2|30449.2|30504.3|30484.3|30511.1|30491.1|30467.1|30447.1|654
1591612800000|2020-06-08 10:40:00|30504|30484|30517.9|30497.9|30518.7|30498.7|30499.2|30479.2|571
1591613100000|2020-06-08 10:45:00|30518.1|30498.1|30505.9|30485.9|30518.1|30498.1|30505|30485|491
1591613400000|2020-06-08 10:50:00|30506.9|30486.9|30508.4|30488.4|30511.1|30491.1|30500.3|30480.3|561
1591613700000|2020-06-08 10:55:00|30508.7|30488.7|30515|30495|30516.7|30496.7|30504.7|30484.7|518
1591614000000|2020-06-08 11:00:00|30514.4|30494.4|30514.5|30494.5|30526.6|30506.6|30511.5|30491.5|634
1591614300000|2020-06-08 11:05:00|30514.7|30494.7|30505|30485|30515.2|30495.2|30503.3|30483.3|546
1591614600000|2020-06-08 11:10:00|30504.8|30484.8|30502.7|30482.7|30512.4|30492.4|30500.8|30480.8|520
1591614900000|2020-06-08 11:15:00|30502.6|30482.6|30495.9|30475.9|30503.9|30483.9|30493.4|30473.4|569
1591615200000|2020-06-08 11:20:00|30496.2|30476.2|30511|30491|30512.5|30492.5|30494.7|30474.7|576
1591615500000|2020-06-08 11:25:00|30510.7|30490.7|30510.2|30490.2|30514.7|30494.7|30502.7|30482.7|555
1591615800000|2020-06-08 11:30:00|30509.9|30489.9|30503.4|30483.4|30513|30493|30500|30480|573
1591616100000|2020-06-08 11:35:00|30504.3|30484.3|30531|30511|30538.1|30518.1|30500.1|30480.1|633
1591616400000|2020-06-08 11:40:00|30531.3|30511.3|30522.3|30502.3|30535.9|30515.9|30513.8|30493.8|627
1591616700000|2020-06-08 11:45:00|30522.7|30502.7|30516.3|30496.3|30524.6|30504.6|30509.7|30489.7|534
1591617000000|2020-06-08 11:50:00|30515.5|30495.5|30514.2|30494.2|30516.3|30496.3|30509.1|30489.1|534
1591617300000|2020-06-08 11:55:00|30514.6|30494.6|30516.3|30496.3|30517.7|30497.7|30512.7|30492.7|506
1591617600000|2020-06-08 12:00:00|30516.8|30496.8|30514.3|30494.3|30522.9|30502.9|30510.7|30490.7|655
1591617900000|2020-06-08 12:05:00|30514.7|30494.7|30507.7|30487.7|30516.3|30496.3|30494.1|30474.1|644
1591618200000|2020-06-08 12:10:00|30508.4|30488.4|30506.7|30486.7|30516|30496|30504.2|30484.2|424
1591618500000|2020-06-08 12:15:00|30505.5|30485.5|30477|30457|30508.2|30488.2|30475.1|30455.1|561
1591618800000|2020-06-08 12:20:00|30477.2|30457.2|30482.8|30462.8|30485.5|30465.5|30470.1|30450.1|584
1591619100000|2020-06-08 12:25:00|30482.3|30462.3|30482.6|30462.6|30486.2|30466.2|30474.9|30454.9|582
1591619400000|2020-06-08 12:30:00|30481.9|30461.9|30487.4|30467.4|30494.8|30474.8|30480.5|30460.5|528
1591619700000|2020-06-08 12:35:00|30487.3|30467.3|30487.7|30467.7|30495.8|30475.8|30484.8|30464.8|524
1591620000000|2020-06-08 12:40:00|30487.5|30467.5|30490.1|30470.1|30497.5|30477.5|30484.6|30464.6|569
1591620300000|2020-06-08 12:45:00|30490.6|30470.6|30476.9|30456.9|30492.1|30472.1|30474.5|30454.5|610
1591620600000|2020-06-08 12:50:00|30476.7|30456.7|30470.8|30450.8|30483.3|30463.3|30468.3|30448.3|549
1591620900000|2020-06-08 12:55:00|30470.6|30450.6|30496.4|30476.4|30504.8|30484.8|30469.1|30449.1|622
1591621200000|2020-06-08 13:00:00|30495.8|30475.8|30482.4|30462.4|30500.2|30480.2|30477.9|30457.9|640
1591621500000|2020-06-08 13:05:00|30483.1|30463.1|30466.4|30446.4|30489.5|30469.5|30458.5|30438.5|631
1591621800000|2020-06-08 13:10:00|30466.5|30446.5|30466.1|30446.1|30470.5|30450.5|30449|30429|642
1591622100000|2020-06-08 13:15:00|30465.9|30445.9|30485.1|30465.1|30491.7|30471.7|30464.4|30444.4|640
1591622400000|2020-06-08 13:20:00|30484.9|30464.9|30462.1|30442.1|30487.7|30467.7|30459.3|30439.3|632
1591622700000|2020-06-08 13:25:00|30462.9|30442.9|30455.7|30435.7|30463.7|30443.7|30446.2|30426.2|638
1591623000000|2020-06-08 13:30:00|30455.5|30435.5|30458.8|30438.8|30464.7|30444.7|30446.2|30426.2|637
1591623300000|2020-06-08 13:35:00|30458|30438|30460.2|30440.2|30471.5|30451.5|30454.8|30434.8|647
1591623600000|2020-06-08 13:40:00|30459.9|30439.9|30434.2|30414.2|30467.4|30447.4|30431.9|30411.9|698
1591623900000|2020-06-08 13:45:00|30433.9|30413.9|30418.6|30398.6|30442.9|30422.9|30413.2|30393.2|657
1591624200000|2020-06-08 13:50:00|30415.5|30395.5|30428.7|30408.7|30438.8|30418.8|30412.6|30392.6|645
1591624500000|2020-06-08 13:55:00|30430.2|30410.2|30431.9|30411.9|30439.3|30419.3|30416.6|30396.6|686
1591624800000|2020-06-08 14:00:00|30433.9|30413.9|30428.6|30408.6|30438.8|30418.8|30408.8|30388.8|748
1591625100000|2020-06-08 14:05:00|30430.6|30410.6|30433.5|30413.5|30442.3|30422.3|30420.9|30400.9|746
1591625400000|2020-06-08 14:10:00|30432.5|30412.5|30438.4|30418.4|30449.8|30429.8|30424.5|30404.5|712
1591625700000|2020-06-08 14:15:00|30438.2|30418.2|30443|30423|30471.6|30438.4|30436.2|30416.2|727
1591626000000|2020-06-08 14:20:00|30441.5|30421.5|30450|30430|30451.3|30431.3|30427.7|30407.7|692
1591626300000|2020-06-08 14:25:00|30451.7|30431.7|30441.8|30421.8|30457|30437|30430.1|30398.4|753
1591626600000|2020-06-08 14:30:00|30442.4|30422.4|30466.8|30446.8|30468.6|30448.6|30434.6|30414.6|783
1591626900000|2020-06-08 14:35:00|30466.4|30446.4|30475.2|30455.2|30482.2|30462.2|30461.6|30441.6|782
1591627200000|2020-06-08 14:40:00|30474.6|30454.6|30481.7|30461.7|30487.6|30467.6|30467.2|30447.2|753
1591627500000|2020-06-08 14:45:00|30483|30463|30470.9|30450.9|30491.9|30471.9|30468.4|30448.4|761
1591627800000|2020-06-08 14:50:00|30471.9|30451.9|30453.1|30433.1|30476|30456|30447.5|30427.5|807
1591628100000|2020-06-08 14:55:00|30454.5|30434.5|30462.4|30442.4|30477.9|30457.9|30453.3|30433.3|778
1591628400000|2020-06-08 15:00:00|30461.6|30441.6|30471.5|30451.5|30477|30457|30437.3|30417.3|751
1591628700000|2020-06-08 15:05:00|30471.1|30451.1|30456.1|30436.1|30486.1|30457|30454.2|30434.2|706
1591629000000|2020-06-08 15:10:00|30456.7|30436.7|30424.4|30404.4|30456.7|30436.7|30420.8|30400.8|766
1591629300000|2020-06-08 15:15:00|30423.8|30403.8|30442.9|30422.9|30448.1|30428.1|30406.3|30386.3|811
1591629600000|2020-06-08 15:20:00|30440.2|30420.2|30471|30451|30497.7|30466.9|30439.6|30408.3|811
1591629900000|2020-06-08 15:25:00|30470|30450|30459.1|30439.1|30496.1|30455.4|30457.5|30437.5|808
1591630200000|2020-06-08 15:30:00|30458.8|30438.8|30458.3|30438.3|30473.1|30453.1|30455.1|30435.1|710
1591630500000|2020-06-08 15:35:00|30458|30438|30453.7|30433.7|30465.8|30445.8|30452.2|30432.2|518
1591630800000|2020-06-08 15:40:00|30453.6|30433.6|30444.5|30424.5|30454.2|30434.2|30441.9|30421.9|590
1591631100000|2020-06-08 15:45:00|30445.8|30425.8|30446.7|30426.7|30448.4|30428.4|30435.7|30415.7|595
1591631400000|2020-06-08 15:50:00|30446.4|30426.4|30459.8|30439.8|30465.3|30445.3|30446.3|30426.3|652
1591631700000|2020-06-08 15:55:00|30460.2|30440.2|30471.2|30451.2|30471.2|30451.2|30445.4|30425.4|650
1591632000000|2020-06-08 16:00:00|30468.3|30448.3|30440.3|30420.3|30468.3|30448.3|30437.2|30409.1|682
1591632300000|2020-06-08 16:05:00|30440.4|30420.4|30440.9|30420.9|30449.4|30429.4|30432.5|30412.5|782
1591632600000|2020-06-08 16:10:00|30440.7|30420.7|30449.6|30429.6|30463.4|30443.4|30438.5|30418.5|779
1591632900000|2020-06-08 16:15:00|30448.9|30428.9|30437.3|30417.3|30450.1|30430.1|30423.8|30389|751
1591633200000|2020-06-08 16:20:00|30439.8|30419.8|30449.2|30429.2|30451.2|30431.2|30427.7|30407.7|728
1591633500000|2020-06-08 16:25:00|30448.7|30428.7|30447.9|30427.9|30454.2|30434.2|30441.8|30421.8|783
1591633800000|2020-06-08 16:30:00|30446.9|30426.9|30459.2|30439.2|30461.6|30441.6|30440.8|30420.8|779
1591634100000|2020-06-08 16:35:00|30458.3|30438.3|30468.1|30448.1|30472.9|30452.9|30457.9|30437.9|560
1591634400000|2020-06-08 16:40:00|30468.5|30448.5|30464.6|30444.6|30471.6|30451.6|30461.2|30441.2|549
1591634700000|2020-06-08 16:45:00|30464.8|30444.8|30462.1|30442.1|30468.8|30448.8|30455.4|30435.4|621
1591635000000|2020-06-08 16:50:00|30461.9|30441.9|30468.5|30448.5|30474.7|30454.7|30459.6|30439.6|560
1591635300000|2020-06-08 16:55:00|30468.4|30448.4|30456.7|30436.7|30471.4|30451.4|30456.7|30436.7|607
1591635600000|2020-06-08 17:00:00|30458.6|30438.6|30449.8|30429.8|30462.6|30442.6|30442.6|30422.6|611
1591635900000|2020-06-08 17:05:00|30449.9|30429.9|30443.4|30423.4|30462|30433.8|30442.8|30412|538
1591636200000|2020-06-08 17:10:00|30443.7|30423.7|30442.6|30422.6|30445.7|30425.7|30438.1|30418.1|494
1591636500000|2020-06-08 17:15:00|30441.9|30421.9|30436.1|30416.1|30445.8|30425.8|30435.5|30415.5|516
1591636800000|2020-06-08 17:20:00|30436.3|30416.3|30430.9|30410.9|30437.5|30417.5|30427.2|30407.2|553
1591637100000|2020-06-08 17:25:00|30432.2|30412.2|30434.8|30414.8|30445.9|30415.8|30425.3|30392.5|486
1591637400000|2020-06-08 17:30:00|30434.6|30414.6|30478|30428|30481.1|30447.4|30434.2|30409.5|562
1591637700000|2020-06-08 17:35:00|30477.3|30427.3|30482|30432|30503.8|30451|30437.4|30403.3|656
1591638000000|2020-06-08 17:40:00|30480.8|30430.8|30476.7|30426.7|30505.4|30447|30457.3|30411.7|700
1591638300000|2020-06-08 17:45:00|30474.9|30424.9|30456.3|30436.3|30477.4|30447.4|30453.8|30420.9|614
1591638600000|2020-06-08 17:50:00|30456.2|30436.2|30456.8|30436.8|30473.1|30439.7|30452.4|30420.1|606
1591638900000|2020-06-08 17:55:00|30456.1|30436.1|30440.6|30390.6|30457.6|30437.6|30437.6|30390.6|521
1591639200000|2020-06-08 18:00:00|30441.2|30391.2|30442.5|30392.5|30474.9|30414.6|30424.6|30386.4|699
1591639500000|2020-06-08 18:05:00|30442.2|30392.2|30438.2|30388.2|30450.2|30407.1|30418.7|30381.8|745
1591639800000|2020-06-08 18:10:00|30440.3|30390.3|30435.1|30385.1|30445.9|30405.8|30420.8|30384.1|716
1591640100000|2020-06-08 18:15:00|30421.2|30401.2|30424.4|30404.4|30442.4|30405.9|30417.2|30381|756
1591640400000|2020-06-08 18:20:00|30424.1|30404.1|30442|30392|30454.9|30410.5|30418.1|30384.2|768
1591640700000|2020-06-08 18:25:00|30442.6|30392.6|30437.8|30387.8|30448.4|30406.8|30415.1|30381.6|735
1591641000000|2020-06-08 18:30:00|30437.4|30387.4|30415|30395|30441.9|30402.6|30410.3|30383.7|773
1591641300000|2020-06-08 18:35:00|30411.9|30391.9|30412.6|30392.6|30431.7|30403.2|30404.3|30377.4|767
1591641600000|2020-06-08 18:40:00|30412.4|30392.4|30424.6|30404.6|30440.5|30407.7|30412.4|30382.5|722
1591641900000|2020-06-08 18:45:00|30424.8|30404.8|30439.6|30389.6|30447.1|30410.8|30420.5|30386.5|799
1591642200000|2020-06-08 18:50:00|30437.7|30387.7|30418.5|30398.5|30442.1|30408.9|30417.2|30385.6|781
1591642500000|2020-06-08 18:55:00|30418.3|30398.3|30417.4|30397.4|30435.6|30403.6|30411.3|30385.6|761
1591642800000|2020-06-08 19:00:00|30418.5|30398.5|30426.6|30406.6|30436.7|30406.6|30413.6|30379.1|726
1591643100000|2020-06-08 19:05:00|30426.7|30406.7|30423.2|30403.2|30441.8|30411.2|30422.3|30387.6|510
1591643400000|2020-06-08 19:10:00|30423.8|30403.8|30422.9|30402.9|30438.5|30408.1|30420.1|30385.8|474
1591643700000|2020-06-08 19:15:00|30423.7|30403.7|30432.1|30412.1|30443.4|30413.4|30418.3|30382.9|590
1591644000000|2020-06-08 19:20:00|30431.2|30411.2|30428.4|30408.4|30451.9|30417.4|30425.8|30401.9|604
1591644300000|2020-06-08 19:25:00|30429.3|30409.3|30430.1|30410.1|30434.4|30414.4|30425.5|30405.5|568
1591644600000|2020-06-08 19:30:00|30431.1|30411.1|30414.9|30394.9|30449.6|30415.1|30412.7|30392.5|621
1591644900000|2020-06-08 19:35:00|30415.1|30395.1|30408.6|30388.6|30416.8|30396.8|30406.9|30386.9|377
1591645200000|2020-06-08 19:40:00|30408.4|30388.4|30392.5|30372.5|30408.8|30388.8|30389.5|30369.5|411
1591645500000|2020-06-08 19:45:00|30390.8|30370.8|30414.7|30364.7|30417.9|30382.3|30389.9|30363.8|380
1591645800000|2020-06-08 19:50:00|30413.3|30363.3|30397.2|30377.2|30417.3|30381.8|30394.5|30362.3|438
1591646100000|2020-06-08 19:55:00|30397.3|30377.3|30398.6|30378.6|30411.2|30379.2|30388.6|30357.5|476
1591646400000|2020-06-08 20:00:00|30399.1|30379.1|30405|30385|30421.2|30386.4|30398.4|30364.4|402
1591646700000|2020-06-08 20:05:00|30404.5|30384.5|30409.4|30389.4|30426.6|30390.5|30401.6|30366.9|364
1591647000000|2020-06-08 20:10:00|30409.2|30389.2|30426.9|30376.9|30428|30395.2|30407.7|30370.7|381
1591647300000|2020-06-08 20:15:00|30427|30377|30411.9|30391.9|30429.7|30396.7|30407.9|30373|356
1591647600000|2020-06-08 20:20:00|30412.2|30392.2|30411.9|30391.9|30431.3|30398|30408.8|30374.9|279
1591647900000|2020-06-08 20:25:00|30410.4|30390.4|30422.9|30372.9|30425.1|30392|30405.6|30369.3|372
1591648200000|2020-06-08 20:30:00|30424.9|30374.9|30408.9|30388.9|30424.9|30392.4|30406.9|30371.4|297
1591648500000|2020-06-08 20:35:00|30408.7|30388.7|30402.5|30382.5|30425.2|30391.6|30401.9|30368.7|297
1591648800000|2020-06-08 20:40:00|30402.1|30382.1|30424.7|30374.7|30425.7|30392.1|30402|30368.1|271
1591649100000|2020-06-08 20:45:00|30442.6|30382.2|30458|30370.6|30493.4|30412.3|30431.8|30363|666
1591649400000|2020-06-08 20:50:00|30458.2|30370.7|30442.1|30392.1|30479.6|30411.6|30424.5|30362.5|693
1591649700000|2020-06-08 20:55:00|30465.3|30402.5|30448.3|30391.5|30477.3|30403.3|30431.2|30353.5|552
1591650000000|2020-06-08 21:00:00|30444.4|30394.4|30521.3|30401.3|30523.5|30403.5|30444.4|30366.1|82
1591650300000|2020-06-08 21:05:00|30526|30406|30531.5|30414.1|30532.7|30420.3|30502.9|30382.9|82
1591650600000|2020-06-08 21:10:00|30519.2|30402.5|30516.3|30398.8|30529.5|30417.2|30502|30392|131
1591650900000|2020-06-08 21:15:00|30503.8|30383.8|30503|30395|30524.1|30418.9|30502|30383.8|118
1591651200000|2020-06-08 21:20:00|30503.8|30394|30526.8|30407.1|30526.8|30419.9|30502|30391.8|139
1591651500000|2020-06-08 21:25:00|30527.4|30407.4|30518.3|30418.6|30530|30418.6|30503.3|30396|94
1591651800000|2020-06-08 21:30:00|30515.2|30404.5|30514|30395.5|30527.8|30418.6|30503.1|30394.9|132
1591652100000|2020-06-08 21:35:00|30502.9|30401.9|30509.9|30418.6|30523.9|30418.6|30502.9|30394.6|108
1591652400000|2020-06-08 21:40:00|30511.4|30403.7|30510.5|30400.7|30526.1|30418.6|30505|30393.6|92
1591652700000|2020-06-08 21:45:00|30514.9|30401.2|30511.6|30402.9|30526|30418.6|30502.7|30393.5|103
1591653000000|2020-06-08 21:50:00|30510.7|30401.7|30504|30418.6|30524.8|30418.6|30504|30393.9|143
1591653300000|2020-06-08 21:55:00|30508|30396|30507.8|30395.3|30523.5|30418.6|30505|30394|139
1591653600000|2020-06-08 22:00:00|30510.5|30395|30437.7|30368.4|30520|30412.5|30430|30368|498
1591653900000|2020-06-08 22:05:00|30442.5|30369.3|30468.8|30376.7|30495.3|30411.1|30428|30366.5|295
1591654200000|2020-06-08 22:10:00|30470.8|30381.4|30428.4|30356.5|30484.1|30401|30426.9|30347.6|417
1591654500000|2020-06-08 22:15:00|30451.9|30354.1|30469.4|30349.4|30478.7|30391.6|30418.6|30337.8|231
1591654800000|2020-06-08 22:20:00|30470.1|30350.1|30458.2|30362.1|30470.9|30391.2|30434.6|30344.8|178
1591655100000|2020-06-08 22:25:00|30441.3|30369.7|30436.6|30386.6|30473.3|30394.1|30433|30340.2|206
1591655400000|2020-06-08 22:30:00|30437.2|30375.9|30449.4|30362.1|30477|30390.9|30432.7|30351.8|266
1591655700000|2020-06-08 22:35:00|30451.9|30360.3|30458|30362.1|30462.9|30389.2|30434.8|30356.8|268
1591656000000|2020-06-08 22:40:00|30449.1|30382.1|30440.2|30369.9|30463.9|30392.5|30435.5|30357|229
1591656300000|2020-06-08 22:45:00|30441.4|30366.6|30443.9|30360.6|30471.5|30393.3|30431.8|30351.5|232
1591656600000|2020-06-08 22:50:00|30443.3|30366|30451.6|30349.5|30472.5|30393.1|30427|30340|198
1591656900000|2020-06-08 22:55:00|30454.2|30349.2|30446.7|30349.6|30458.3|30390.1|30428.7|30341|216
1591657200000|2020-06-08 23:00:00|30465.6|30345.6|30433.5|30362|30470|30390.9|30431.2|30340.8|226
1591657500000|2020-06-08 23:05:00|30432.3|30360.5|30447.2|30358|30466.9|30398|30431.2|30338|264
1591657800000|2020-06-08 23:10:00|30447.5|30358.6|30440.3|30359.6|30472|30402.9|30435.7|30342|156
1591658100000|2020-06-08 23:15:00|30436.7|30357.9|30448.5|30347.1|30462.8|30387.4|30434.1|30343.4|283
1591658400000|2020-06-08 23:20:00|30448.9|30365.7|30452.8|30348.2|30459.6|30386.5|30428.9|30341|263
1591658700000|2020-06-08 23:25:00|30456.2|30350|30441.5|30343.8|30462.4|30387.6|30436|30337|208
1591659000000|2020-06-08 23:30:00|30441.3|30344.7|30442.7|30392.7|30456.9|30392.9|30423|30338.8|214
1591659300000|2020-06-08 23:35:00|30442.5|30392.5|30436.5|30386.5|30445.6|30395.6|30430|30355.1|328
1591659600000|2020-06-08 23:40:00|30436.9|30386.9|30444.1|30394.1|30445.1|30395.1|30426|30346|289
1591659900000|2020-06-08 23:45:00|30442.9|30392.9|30446.2|30377.4|30450.8|30401.3|30421.3|30349|246
1591660200000|2020-06-08 23:50:00|30444.4|30377.5|30434.1|30384.1|30444.4|30392.9|30418|30342|413
1591660500000|2020-06-08 23:55:00|30434.9|30384.9|30434|30372.5|30448.2|30398.2|30420|30345|335
1591660800000|2020-06-09 00:00:00|30447.5|30383.6|30407.6|30353.8|30461.2|30383.6|30405.6|30338|591
1591661100000|2020-06-09 00:05:00|30408|30356.9|30402.5|30352.5|30411.6|30360.7|30396|30334.4|544
1591661400000|2020-06-09 00:10:00|30399.6|30349.6|30391.8|30341.8|30413.1|30356.5|30386.5|30334.1|581
1591661700000|2020-06-09 00:15:00|30389.1|30339.1|30398.8|30348.8|30401.7|30369.8|30385.6|30335.6|461
1591662000000|2020-06-09 00:20:00|30395.2|30345.2|30407.3|30357.3|30409|30359|30387.5|30337.5|432
1591662300000|2020-06-09 00:25:00|30407.7|30357.7|30402.9|30352.9|30412.9|30362.9|30396.3|30344.9|386
1591662600000|2020-06-09 00:30:00|30402.5|30352.5|30403.5|30353.5|30410.7|30360.7|30395.3|30343.8|483
1591662900000|2020-06-09 00:35:00|30405|30355|30412.9|30362.9|30417.8|30367.8|30397.6|30347.6|548
1591663200000|2020-06-09 00:40:00|30411.6|30361.6|30409.5|30359.5|30418.5|30368.5|30402.7|30352.7|494
1591663500000|2020-06-09 00:45:00|30408.2|30358.2|30407.3|30357.3|30419|30369|30398.6|30348.6|433
1591663800000|2020-06-09 00:50:00|30406.1|30356.1|30408.8|30358.8|30414.2|30364.2|30397.5|30347.5|434
1591664100000|2020-06-09 00:55:00|30410.1|30360.1|30406.8|30356.8|30423.4|30362.8|30397.9|30347.9|489
1591664400000|2020-06-09 01:00:00|30407.7|30356.9|30420.6|30370.6|30432.4|30382.4|30402.5|30352.5|602
1591664700000|2020-06-09 01:05:00|30423.1|30372.1|30425.5|30375.5|30448.1|30383.6|30416.5|30366.5|577
1591665000000|2020-06-09 01:10:00|30428.5|30375.3|30428.7|30378.7|30442.7|30390.6|30416.5|30366.5|577
1591665300000|2020-06-09 01:15:00|30428.5|30378.5|30454.8|30404.8|30456.3|30406.3|30425.8|30374.7|613
1591665600000|2020-06-09 01:20:00|30453.8|30403.8|30467.7|30413.8|30471.1|30416|30447.3|30395.9|621
1591665900000|2020-06-09 01:25:00|30469.3|30406.7|30457.3|30407.3|30469.3|30411.6|30450.5|30397.9|474
1591666200000|2020-06-09 01:30:00|30457.1|30407.1|30448.5|30398.5|30462.8|30410.8|30441.3|30388.3|551
1591666500000|2020-06-09 01:35:00|30447.9|30397.9|30448|30393.7|30450|30398.3|30439.8|30382.7|482
1591666800000|2020-06-09 01:40:00|30446.1|30395.9|30452.2|30400.3|30456.5|30406.1|30442.1|30388.3|445
1591667100000|2020-06-09 01:45:00|30452.4|30402.4|30453.1|30403.1|30461.2|30409.9|30445|30388|548
1591667400000|2020-06-09 01:50:00|30452.2|30401.9|30456.8|30406.8|30459.2|30409.2|30448.4|30397.7|473
1591667700000|2020-06-09 01:55:00|30457.6|30403.1|30442|30392|30457.6|30406.9|30440.5|30390.2|465
1591668000000|2020-06-09 02:00:00|30446.5|30392.4|30445.4|30395.4|30451.2|30401.2|30440.2|30387.2|418
1591668300000|2020-06-09 02:05:00|30445.8|30395.8|30451|30401|30457.4|30407.4|30444.2|30391.5|414
1591668600000|2020-06-09 02:10:00|30450.4|30400.4|30452.2|30402.2|30462.4|30409.3|30447.9|30397.1|431
1591668900000|2020-06-09 02:15:00|30451.4|30401.4|30461.2|30411.2|30461.2|30411.2|30448.4|30396.3|422
1591669200000|2020-06-09 02:20:00|30460.1|30410.1|30460.8|30406.5|30462|30412|30450.7|30396.7|351
1591669500000|2020-06-09 02:25:00|30460.5|30410.5|30463.3|30413.3|30466.8|30416.8|30457.5|30405.5|379
1591669800000|2020-06-09 02:30:00|30464.1|30414.1|30460.1|30410.1|30469.4|30419.4|30457.2|30406.9|416
1591670100000|2020-06-09 02:35:00|30462.3|30406.9|30462.3|30412.3|30466.9|30416.9|30458.8|30406.9|372
1591670400000|2020-06-09 02:40:00|30461.5|30411.3|30457.6|30407.6|30465.7|30415.7|30455.5|30403.3|378
1591670700000|2020-06-09 02:45:00|30458.3|30402.8|30455.5|30405.5|30467.6|30417.6|30452.3|30402.3|320
1591671000000|2020-06-09 02:50:00|30455.3|30405.3|30458.8|30408.8|30466.2|30414.8|30455.3|30405.3|322
1591671300000|2020-06-09 02:55:00|30459|30409|30457|30407|30467.3|30417.3|30455.7|30405.7|428
1591671600000|2020-06-09 03:00:00|30458|30408|30455.4|30405.4|30459.3|30409.3|30450.8|30400.8|444
1591671900000|2020-06-09 03:05:00|30455.9|30405.9|30450.7|30400.7|30456.9|30406.9|30448|30398|395
1591672200000|2020-06-09 03:10:00|30449.8|30399.8|30453.4|30403.4|30455.7|30405.7|30447.7|30397.7|335
1591672500000|2020-06-09 03:15:00|30453.5|30403.5|30455.8|30405.8|30459.3|30409.3|30451.2|30401.2|384
1591672800000|2020-06-09 03:20:00|30456.6|30406.6|30448.4|30398.4|30457.1|30407.1|30446.7|30396.7|449
1591673100000|2020-06-09 03:25:00|30447.6|30397.6|30448.3|30398.3|30453.1|30403.1|30444.7|30394.5|358
1591673400000|2020-06-09 03:30:00|30449.4|30399.4|30449.8|30399.8|30452.5|30402.5|30445.1|30394.3|395
1591673700000|2020-06-09 03:35:00|30450|30400|30457.1|30407.1|30460.1|30410.1|30447.1|30397.1|386
1591674000000|2020-06-09 03:40:00|30458.1|30408.1|30457.5|30407.5|30461|30411|30451.6|30401.6|330
1591674300000|2020-06-09 03:45:00|30457.9|30407.9|30463.9|30413.9|30470|30419.4|30456.3|30405.2|411
1591674600000|2020-06-09 03:50:00|30464.9|30414.9|30464.8|30414.1|30473.8|30421.6|30461.8|30410.6|423
1591674900000|2020-06-09 03:55:00|30465.6|30415.6|30461|30411|30467.1|30416.5|30458.2|30406.4|369
1591675200000|2020-06-09 04:00:00|30461.5|30411.5|30460.2|30410.2|30466.3|30416.3|30457|30405.6|420
1591675500000|2020-06-09 04:05:00|30460.8|30410.8|30466.8|30416.8|30474.5|30424.5|30458.6|30408.6|370
1591675800000|2020-06-09 04:10:00|30467.5|30417.5|30467.9|30417.9|30470.9|30420.9|30462.2|30411.4|388
1591676100000|2020-06-09 04:15:00|30468.5|30418.5|30472.9|30422.9|30473.9|30423.9|30464.6|30414.6|415
1591676400000|2020-06-09 04:20:00|30472|30422|30469.1|30419.1|30475.3|30425.3|30467.7|30417.7|401
1591676700000|2020-06-09 04:25:00|30469.4|30419.4|30468.7|30418.7|30473.7|30423.7|30463.9|30413.9|380
1591677000000|2020-06-09 04:30:00|30470.3|30420.3|30462.5|30412.5|30473|30423|30456.5|30406.5|402
1591677300000|2020-06-09 04:35:00|30462|30412|30462.8|30412.8|30465.3|30415.3|30456|30406|375
1591677600000|2020-06-09 04:40:00|30462.2|30412.2|30459.1|30409.1|30468.4|30418.4|30456.2|30406.2|425
1591677900000|2020-06-09 04:45:00|30458.9|30408.9|30465.9|30415.9|30468.1|30418.1|30458.8|30408.8|434
1591678200000|2020-06-09 04:50:00|30466.6|30416.6|30469.5|30419.5|30470.9|30420.9|30460.7|30410.7|451
1591678500000|2020-06-09 04:55:00|30469.7|30419.7|30467.9|30417.9|30472.5|30422.5|30464.4|30414.4|433
1591678800000|2020-06-09 05:00:00|30467.8|30417.8|30467.6|30417.6|30469.8|30434.5|30454.3|30410.9|368
1591679100000|2020-06-09 05:05:00|30467.7|30417.7|30462.9|30412.9|30469.7|30429.4|30448.5|30410.9|395
1591679400000|2020-06-09 05:10:00|30463.1|30413.1|30463.4|30413.4|30472|30437.6|30447.9|30410.1|421
1591679700000|2020-06-09 05:15:00|30463.1|30413.1|30448.2|30428.2|30469.2|30432.1|30447.5|30407.9|372
1591680000000|2020-06-09 05:20:00|30449.4|30429.4|30458.2|30408.2|30467.7|30433.1|30445.9|30406|437
1591680300000|2020-06-09 05:25:00|30458.8|30408.8|30456.2|30406.2|30463|30425.8|30437.2|30402.2|326
1591680600000|2020-06-09 05:30:00|30455.9|30405.9|30455.1|30405.1|30457.8|30407.8|30447.5|30397.5|357
1591680900000|2020-06-09 05:35:00|30455.8|30405.8|30457.9|30407.9|30460.3|30420.2|30436.7|30400.6|474
1591681200000|2020-06-09 05:40:00|30458.2|30408.2|30449.1|30399.1|30458.3|30408.3|30448.1|30398.1|453
1591681500000|2020-06-09 05:45:00|30448.8|30398.8|30443.8|30393.8|30454.4|30404.4|30441.2|30391.2|455
1591681800000|2020-06-09 05:50:00|30444|30394|30444.6|30394.6|30449.5|30399.5|30438.1|30388.1|491
1591682100000|2020-06-09 05:55:00|30444.3|30394.3|30455.9|30405.9|30457.3|30407.3|30442.3|30392.3|545
1591682400000|2020-06-09 06:00:00|30454.8|30404.8|30448.9|30398.9|30456.5|30406.5|30437.4|30387.4|630
1591682700000|2020-06-09 06:05:00|30448.8|30398.8|30449.4|30399.4|30458.2|30418.4|30430.5|30392|504
1591683000000|2020-06-09 06:10:00|30452.8|30402.8|30479.3|30422.9|30481.6|30426.5|30438.7|30388.7|661
1591683300000|2020-06-09 06:15:00|30480.6|30424.2|30445.3|30395.3|30489.2|30432.8|30443|30393|666
1591683600000|2020-06-09 06:20:00|30445.4|30395.4|30455.5|30405.5|30460.7|30410.7|30441.2|30391.2|609
1591683900000|2020-06-09 06:25:00|30455.9|30405.9|30469|30419|30472.8|30422.8|30450|30400|728
1591684200000|2020-06-09 06:30:00|30470|30420|30482.6|30432.6|30488.7|30440.9|30452.8|30419.1|737
1591684500000|2020-06-09 06:35:00|30481.9|30431.9|30521.1|30501.1|30551.2|30503.4|30466|30426.1|772
1591684800000|2020-06-09 06:40:00|30521.2|30501.2|30538.4|30488.4|30541.8|30505.6|30508.4|30475.6|717
1591685100000|2020-06-09 06:45:00|30538.5|30488.5|30541.9|30521.9|30549.6|30528.2|30528.6|30487.4|621
1591685400000|2020-06-09 06:50:00|30541|30521|30551.7|30531.7|30554.6|30534.6|30536.1|30516.1|597
1591685700000|2020-06-09 06:55:00|30552.9|30532.9|30570.4|30520.4|30576.1|30547.3|30548.4|30515.8|626
1591686000000|2020-06-09 07:00:00|30556|30536|30529.1|30509.1|30584.3|30538.4|30527|30505.2|673
1591686300000|2020-06-09 07:05:00|30529.2|30509.2|30567.2|30547.2|30585.6|30565.6|30524.4|30504.4|658
1591686600000|2020-06-09 07:10:00|30567.6|30547.6|30559.8|30539.8|30574.1|30554.1|30549.3|30529.3|696
1591686900000|2020-06-09 07:15:00|30560|30540|30569.1|30549.1|30574.9|30554.9|30553|30533|624
1591687200000|2020-06-09 07:20:00|30569.3|30549.3|30575.4|30555.4|30577.7|30557.7|30566.3|30546.3|618
1591687500000|2020-06-09 07:25:00|30573.4|30553.4|30581.4|30561.4|30583.1|30563.1|30566.8|30546.8|662
1591687800000|2020-06-09 07:30:00|30579.6|30559.6|30597.9|30577.9|30612|30592|30579.1|30559.1|565
1591688100000|2020-06-09 07:35:00|30598.8|30578.8|30609.2|30589.2|30611.9|30591.9|30597.1|30577.1|611
1591688400000|2020-06-09 07:40:00|30610.3|30590.3|30627.7|30607.7|30642.8|30622.8|30609.1|30589.1|697
1591688700000|2020-06-09 07:45:00|30625.4|30605.4|30619.4|30599.4|30633.8|30613.8|30607.6|30587.6|668
1591689000000|2020-06-09 07:50:00|30620|30600|30600.9|30580.9|30620|30600|30597.1|30577.1|654
1591689300000|2020-06-09 07:55:00|30601|30581|30604.2|30584.2|30615.7|30595.7|30589.3|30569.3|654
1591689600000|2020-06-09 08:00:00|30603.9|30583.9|30595.1|30575.1|30609.6|30589.6|30587.2|30567.2|661
1591689900000|2020-06-09 08:05:00|30595|30575|30609.4|30589.4|30610.9|30590.9|30581.2|30561.2|700
1591690200000|2020-06-09 08:10:00|30610.6|30590.6|30634.3|30614.3|30634.3|30614.3|30601.7|30568.2|626
1591690500000|2020-06-09 08:15:00|30634|30614|30662.9|30642.9|30668.3|30648.3|30633.5|30613.5|768
1591690800000|2020-06-09 08:20:00|30663.5|30643.5|30634.7|30614.7|30664.4|30644.4|30627.8|30607.8|748
1591691100000|2020-06-09 08:25:00|30634.5|30614.5|30627.8|30607.8|30639.5|30619.5|30619.4|30599.4|655
1591691400000|2020-06-09 08:30:00|30627.9|30607.9|30645.1|30625.1|30648.4|30628.4|30627.1|30607.1|664
1591691700000|2020-06-09 08:35:00|30644.6|30624.6|30636|30616|30646.9|30626.9|30632|30612|644
1591692000000|2020-06-09 08:40:00|30635.7|30615.7|30641.2|30621.2|30649.4|30629.4|30631.5|30611.5|634
1591692300000|2020-06-09 08:45:00|30642.3|30622.3|30619.7|30599.7|30643.4|30623.4|30618.6|30598.6|636
1591692600000|2020-06-09 08:50:00|30620.4|30600.4|30619.6|30599.6|30624.9|30604.9|30609.5|30589.5|646
1591692900000|2020-06-09 08:55:00|30620.9|30600.9|30632|30612|30632|30612|30618.1|30598.1|588
1591693200000|2020-06-09 09:00:00|30629.8|30609.8|30647.2|30627.2|30648.7|30628.7|30620.7|30600.7|605
1591693500000|2020-06-09 09:05:00|30648.7|30628.7|30627.7|30607.7|30650.7|30630.7|30625.6|30590.2|588
1591693800000|2020-06-09 09:10:00|30629.5|30609.5|30635.3|30615.3|30651.5|30631.5|30626|30594.5|701
1591694100000|2020-06-09 09:15:00|30633.7|30613.7|30625.6|30605.6|30636.1|30616.1|30618.2|30598.2|663
1591694400000|2020-06-09 09:20:00|30624.9|30604.9|30610.3|30590.3|30625.9|30605.9|30606.9|30586.9|566
1591694700000|2020-06-09 09:25:00|30610.5|30590.5|30611.9|30591.9|30612.8|30592.8|30604.6|30584.6|615
1591695000000|2020-06-09 09:30:00|30609.4|30589.4|30607.4|30587.4|30612|30592|30602.7|30582.7|533
1591695300000|2020-06-09 09:35:00|30607.6|30587.6|30603.8|30583.8|30614|30594|30601.4|30581.4|505
1591695600000|2020-06-09 09:40:00|30604.1|30584.1|30600.8|30580.8|30605.2|30585.2|30588.8|30568.8|633
1591695900000|2020-06-09 09:45:00|30599.9|30579.9|30612.5|30592.5|30613.6|30593.6|30595.2|30575.2|719
1591696200000|2020-06-09 09:50:00|30612.7|30592.7|30621.6|30601.6|30627.8|30607.8|30603.9|30583.9|788
1591696500000|2020-06-09 09:55:00|30622.3|30602.3|30634.8|30614.8|30639.2|30619.2|30620.8|30600.8|567
1591696800000|2020-06-09 10:00:00|30635.2|30615.2|30644.1|30624.1|30648|30628|30629.7|30609.7|564
1591697100000|2020-06-09 10:05:00|30644.7|30624.7|30602.1|30582.1|30645.3|30625.3|30602.1|30569.1|578
1591697400000|2020-06-09 10:10:00|30602.9|30582.9|30617.2|30597.2|30618.4|30598.4|30600.9|30565.3|642
1591697700000|2020-06-09 10:15:00|30617.3|30597.3|30624.9|30604.9|30627.9|30607.9|30613.7|30593.7|652
1591698000000|2020-06-09 10:20:00|30624.5|30604.5|30631.6|30611.6|30633.7|30613.7|30622.7|30602.7|627
1591698300000|2020-06-09 10:25:00|30632.4|30612.4|30640.7|30620.7|30647.9|30627.9|30630.3|30610.3|602
1591698600000|2020-06-09 10:30:00|30640.5|30620.5|30625.1|30605.1|30644.6|30624.6|30624.6|30604.6|600
1591698900000|2020-06-09 10:35:00|30624.5|30604.5|30626.4|30606.4|30636.9|30616.9|30620.6|30600.6|606
1591699200000|2020-06-09 10:40:00|30626.3|30606.3|30605.8|30585.8|30627.1|30607.1|30605|30585|618
1591699500000|2020-06-09 10:45:00|30605.9|30585.9|30619.3|30599.3|30635.3|30615.3|30599.1|30579.1|571
1591699800000|2020-06-09 10:50:00|30619.9|30599.9|30595.4|30575.4|30621.5|30601.5|30594.6|30574.6|574
1591700100000|2020-06-09 10:55:00|30595|30575|30586.6|30566.6|30596.9|30576.9|30583|30563|659
1591700400000|2020-06-09 11:00:00|30586.5|30566.5|30604.1|30584.1|30606.4|30586.4|30586.5|30566.5|662
1591700700000|2020-06-09 11:05:00|30603.8|30583.8|30597.4|30577.4|30604.5|30584.5|30577.3|30557.3|648
1591701000000|2020-06-09 11:10:00|30597.5|30577.5|30609.3|30589.3|30609.5|30589.5|30596.5|30576.5|605
1591701300000|2020-06-09 11:15:00|30608.4|30588.4|30619|30599|30622.1|30602.1|30606.7|30586.7|586
1591701600000|2020-06-09 11:20:00|30619.6|30599.6|30606.2|30586.2|30620.7|30600.7|30600|30580|583
1591701900000|2020-06-09 11:25:00|30606.5|30586.5|30612.3|30592.3|30620|30600|30604.7|30584.7|644
1591702200000|2020-06-09 11:30:00|30612.4|30592.4|30611|30591|30613.5|30593.5|30601.6|30581.6|573
1591702500000|2020-06-09 11:35:00|30610.3|30590.3|30603.1|30583.1|30611.2|30591.2|30598.3|30578.3|631
1591702800000|2020-06-09 11:40:00|30603.5|30583.5|30594.5|30574.5|30609.1|30589.1|30592.9|30572.9|653
1591703100000|2020-06-09 11:45:00|30594.4|30574.4|30586.6|30566.6|30596.3|30576.3|30584.6|30564.6|620
1591703400000|2020-06-09 11:50:00|30587.2|30567.2|30586.8|30566.8|30593.9|30573.9|30584|30564|591
1591703700000|2020-06-09 11:55:00|30584.8|30564.8|30586|30566|30590.3|30570.3|30578.9|30558.9|602
1591704000000|2020-06-09 12:00:00|30585.2|30565.2|30595.4|30575.4|30597.9|30577.9|30577.9|30557.9|683
1591704300000|2020-06-09 12:05:00|30595.7|30575.7|30585.9|30565.9|30596.4|30576.4|30582.9|30562.9|604
1591704600000|2020-06-09 12:10:00|30586.4|30566.4|30562.5|30542.5|30590.7|30570.7|30554.3|30528.3|634
1591704900000|2020-06-09 12:15:00|30562.6|30542.6|30565.5|30545.5|30570|30550|30555.9|30535.9|585
1591705200000|2020-06-09 12:20:00|30565.4|30545.4|30571.3|30551.3|30581.2|30561.2|30562.5|30542.5|648
1591705500000|2020-06-09 12:25:00|30571.8|30551.8|30572.7|30552.7|30590.6|30570.6|30570.9|30550.9|601
1591705800000|2020-06-09 12:30:00|30572.5|30552.5|30578.9|30558.9|30584.6|30564.6|30564.9|30544.9|761
1591706100000|2020-06-09 12:35:00|30579.5|30559.5|30562|30542|30602.6|30573.6|30559.8|30524.3|605
1591706400000|2020-06-09 12:40:00|30562.1|30542.1|30562.9|30542.9|30591.6|30555.2|30545|30511.5|762
1591706700000|2020-06-09 12:45:00|30565.1|30545.1|30592.2|30542.2|30594.7|30560.6|30561.7|30529.4|731
1591707000000|2020-06-09 12:50:00|30591.7|30541.7|30576|30556|30592.8|30556.9|30568.6|30536|701
1591707300000|2020-06-09 12:55:00|30575.7|30555.7|30568.3|30548.3|30576.3|30556.3|30565|30545|672
1591707600000|2020-06-09 13:00:00|30567.5|30547.5|30558.6|30538.6|30582.3|30551.1|30553.7|30532.3|640
1591707900000|2020-06-09 13:05:00|30558.7|30538.7|30558.7|30538.7|30574|30549.3|30554.7|30524|696
1591708200000|2020-06-09 13:10:00|30558.1|30538.1|30530.7|30480.7|30560.8|30540.8|30515|30480.2|630
1591708500000|2020-06-09 13:15:00|30532.3|30482.3|30544.7|30494.7|30550.5|30514.5|30508.8|30480|679
1591708800000|2020-06-09 13:20:00|30545|30495|30536.3|30516.3|30549.8|30520.9|30524.4|30487.5|661
1591709100000|2020-06-09 13:25:00|30537.6|30517.6|30550.4|30500.4|30557.5|30526.2|30530.4|30496.3|656
1591709400000|2020-06-09 13:30:00|30549.6|30499.6|30539|30489|30563.5|30533.3|30522.8|30484.2|703
1591709700000|2020-06-09 13:35:00|30539.3|30489.3|30488.8|30468.8|30540.8|30506|30472.3|30429.9|740
1591710000000|2020-06-09 13:40:00|30489.3|30469.3|30450.6|30400.6|30504.8|30471.5|30422.2|30386.6|759
1591710300000|2020-06-09 13:45:00|30450.3|30400.3|30429.6|30409.6|30451.8|30417.3|30400.5|30367.2|794
1591710600000|2020-06-09 13:50:00|30431.2|30411.2|30420.9|30400.9|30447.3|30412.9|30410.6|30374.6|785
1591710900000|2020-06-09 13:55:00|30420.6|30400.6|30401|30381|30437.5|30404.3|30379.1|30345.8|794
1591711200000|2020-06-09 14:00:00|30401.5|30381.5|30417.8|30397.8|30429.2|30409.2|30397.6|30368.8|753
1591711500000|2020-06-09 14:05:00|30419.4|30399.4|30422.4|30402.4|30427.7|30407.7|30404.1|30384.1|726
1591711800000|2020-06-09 14:10:00|30422.9|30402.9|30453.6|30403.6|30460|30421.2|30412.9|30382.3|753
1591712100000|2020-06-09 14:15:00|30454.4|30404.4|30421.5|30371.5|30455.7|30417.3|30404.9|30368.8|814
1591712400000|2020-06-09 14:20:00|30420.6|30370.6|30412.4|30392.4|30434.3|30399.3|30395.3|30367.9|787
1591712700000|2020-06-09 14:25:00|30412.8|30392.8|30406.6|30386.6|30418.5|30398.5|30395.3|30375.3|762
1591713000000|2020-06-09 14:30:00|30406.5|30386.5|30406.3|30386.3|30411.7|30390.6|30389.3|30355.5|689
1591713300000|2020-06-09 14:35:00|30406.6|30386.6|30389.3|30369.3|30432.5|30395.4|30383.6|30349.2|787
1591713600000|2020-06-09 14:40:00|30390.4|30370.4|30371.2|30351.2|30391.2|30371.2|30364.5|30344.5|697
1591713900000|2020-06-09 14:45:00|30371.4|30351.4|30333.4|30313.4|30372.7|30352.1|30325|30296.5|781
1591714200000|2020-06-09 14:50:00|30335.2|30315.2|30323.3|30303.3|30343.7|30315.5|30305.4|30283.2|756
1591714500000|2020-06-09 14:55:00|30322.7|30302.7|30306.6|30286.6|30340.1|30320.1|30306|30281.7|736
1591714800000|2020-06-09 15:00:00|30306.5|30286.5|30310|30290|30316.1|30296.1|30295.8|30275.8|684
1591715100000|2020-06-09 15:05:00|30310.5|30290.5|30300.9|30280.9|30320.4|30300.4|30296.3|30276.3|646
1591715400000|2020-06-09 15:10:00|30301.5|30281.5|30334.5|30314.5|30337.8|30317.8|30301.1|30281.1|624
1591715700000|2020-06-09 15:15:00|30336.1|30316.1|30320.6|30300.6|30339|30319|30319.1|30299.1|627
1591716000000|2020-06-09 15:20:00|30321.9|30301.9|30302.6|30282.6|30326.5|30306.5|30301.9|30281.9|658
1591716300000|2020-06-09 15:25:00|30302.5|30282.5|30319.2|30299.2|30319.3|30299.3|30301.4|30281.4|631
1591716600000|2020-06-09 15:30:00|30318.7|30298.7|30319.7|30299.7|30319.7|30299.7|30305.8|30285.8|589
1591716900000|2020-06-09 15:35:00|30318.9|30298.9|30317.9|30297.9|30322|30302|30309.7|30289.7|583
1591717200000|2020-06-09 15:40:00|30318.1|30298.1|30346|30326|30348.4|30326.5|30316.9|30296.9|623
1591717500000|2020-06-09 15:45:00|30345.6|30325.6|30354.1|30334.1|30364.5|30344.5|30340.4|30320.4|643
1591717800000|2020-06-09 15:50:00|30353.8|30333.8|30339.2|30319.2|30355.1|30335.1|30319.3|30299.3|634
1591718100000|2020-06-09 15:55:00|30338.9|30318.9|30347.1|30327.1|30353.2|30333.2|30338.4|30318.4|645
1591718400000|2020-06-09 16:00:00|30347.8|30327.8|30349.8|30329.8|30365.1|30330.9|30336.7|30305.3|562
1591718700000|2020-06-09 16:05:00|30349|30329|30348.2|30328.2|30363.4|30331|30344.1|30310.6|536
1591719000000|2020-06-09 16:10:00|30348.1|30328.1|30340.3|30320.3|30364.3|30332.3|30334.2|30298.2|537
1591719300000|2020-06-09 16:15:00|30340.5|30320.5|30336.5|30316.5|30359|30329.3|30334.8|30302.1|592
1591719600000|2020-06-09 16:20:00|30335.2|30315.2|30329|30309|30338.1|30318.1|30322.4|30302.4|530
1591719900000|2020-06-09 16:25:00|30336.7|30316.7|30345.1|30325.1|30362.9|30330.4|30336.7|30305.8|535
1591720200000|2020-06-09 16:30:00|30361|30311|30373.6|30323.6|30376.9|30339.9|30344.2|30310.5|646
1591720500000|2020-06-09 16:35:00|30373.9|30323.9|30355.8|30335.8|30377.4|30342.5|30353.8|30321.4|546
1591720800000|2020-06-09 16:40:00|30355.1|30335.1|30353.6|30333.6|30372.4|30336.8|30349.7|30314.8|526
1591721100000|2020-06-09 16:45:00|30352.5|30332.5|30355|30335|30377.1|30340.4|30349.5|30315.4|608
1591721400000|2020-06-09 16:50:00|30354.7|30334.7|30373.1|30323.1|30373.9|30338.6|30352.8|30317.3|639
1591721700000|2020-06-09 16:55:00|30373.6|30323.6|30377.5|30327.5|30379.9|30339.2|30350.1|30316.9|631
1591722000000|2020-06-09 17:00:00|30378.9|30328.9|30364|30344|30384.4|30350|30356|30327|673
1591722300000|2020-06-09 17:05:00|30363.8|30343.8|30364|30344|30382.3|30351.4|30361.6|30329.9|486
1591722600000|2020-06-09 17:10:00|30365.5|30345.5|30371.7|30351.7|30385.3|30354.5|30361.2|30329.1|522
1591722900000|2020-06-09 17:15:00|30372.2|30352.2|30375.8|30355.8|30389.2|30360.1|30367.4|30335.7|489
1591723200000|2020-06-09 17:20:00|30375.4|30355.4|30378.6|30358.6|30400.3|30367.8|30367.2|30340.1|591
1591723500000|2020-06-09 17:25:00|30379.2|30359.2|30370|30350|30395.4|30362.6|30362.4|30337.1|613
1591723800000|2020-06-09 17:30:00|30370.7|30350.7|30377.8|30327.8|30390.9|30354.3|30366.3|30327.8|606
1591724100000|2020-06-09 17:35:00|30378.8|30328.8|30378.9|30328.9|30385.7|30345.2|30356.3|30323|586
1591724400000|2020-06-09 17:40:00|30378.5|30328.5|30360.5|30340.5|30384.5|30348.2|30350.6|30316.2|537
1591724700000|2020-06-09 17:45:00|30360|30340|30375.5|30325.5|30383.3|30346.5|30355.2|30322.8|502
1591725000000|2020-06-09 17:50:00|30375.8|30325.8|30380.5|30330.5|30382.6|30343.8|30353.2|30322.1|552
1591725300000|2020-06-09 17:55:00|30380.8|30330.8|30349.2|30329.2|30381|30345.8|30340.9|30309.7|558
1591725600000|2020-06-09 18:00:00|30349.7|30329.7|30345.9|30325.9|30368|30334.8|30345.2|30311.2|595
1591725900000|2020-06-09 18:05:00|30345.6|30325.6|30345.2|30325.2|30361.4|30331.9|30341.4|30308.6|548
1591726200000|2020-06-09 18:10:00|30344.8|30324.8|30344.9|30324.9|30362.7|30328.7|30340.4|30307.4|579
1591726500000|2020-06-09 18:15:00|30344.5|30324.5|30348.8|30328.8|30348.8|30328.8|30339.7|30319.7|482
1591726800000|2020-06-09 18:20:00|30349.6|30329.6|30345.4|30325.4|30356.9|30336.9|30345.4|30325.4|521
1591727100000|2020-06-09 18:25:00|30345.7|30325.7|30353.1|30333.1|30363.5|30334.5|30344|30313.5|504
1591727400000|2020-06-09 18:30:00|30352.8|30332.8|30350.6|30330.6|30368|30334.3|30345.3|30316|540
1591727700000|2020-06-09 18:35:00|30350|30330|30357|30337|30360.9|30340.9|30348.8|30328.8|536
1591728000000|2020-06-09 18:40:00|30357.5|30337.5|30353|30333|30359.3|30339.3|30352|30332|441
1591728300000|2020-06-09 18:45:00|30352.8|30332.8|30349.3|30329.3|30367.5|30337.1|30347.4|30317.5|458
1591728600000|2020-06-09 18:50:00|30348.8|30328.8|30351.6|30331.6|30354.4|30334.4|30347.5|30327.5|483
1591728900000|2020-06-09 18:55:00|30351.8|30331.8|30350.1|30330.1|30355.5|30335.5|30347.4|30327.4|542
1591729200000|2020-06-09 19:00:00|30349.6|30329.6|30358.2|30338.2|30378.6|30340.5|30349.3|30325.2|546
1591729500000|2020-06-09 19:05:00|30358.4|30338.4|30358.4|30338.4|30379.9|30343.9|30356.2|30324.9|471
1591729800000|2020-06-09 19:10:00|30358.3|30338.3|30355.7|30335.7|30359.4|30339.4|30353.7|30333.7|458
1591730100000|2020-06-09 19:15:00|30355.5|30335.5|30361.1|30341.1|30363.4|30343.4|30354.1|30334.1|480
1591730400000|2020-06-09 19:20:00|30361.2|30341.2|30356.7|30336.7|30361.2|30341.2|30351.4|30331.4|488
1591730700000|2020-06-09 19:25:00|30356.5|30336.5|30356.1|30336.1|30358.9|30338.9|30352.8|30332.8|401
1591731000000|2020-06-09 19:30:00|30356.7|30336.7|30359.9|30339.9|30365.3|30345.3|30356.4|30336.4|416
1591731300000|2020-06-09 19:35:00|30362|30342|30362.2|30342.2|30365.9|30345.9|30357|30337|434
1591731600000|2020-06-09 19:40:00|30362.6|30342.6|30362.1|30342.1|30365.9|30345.9|30355.5|30335.5|406
1591731900000|2020-06-09 19:45:00|30361.8|30341.8|30355.4|30335.4|30367.5|30347.5|30355|30335|448
1591732200000|2020-06-09 19:50:00|30357.7|30337.7|30364.4|30344.4|30382.2|30351|30356.1|30327.3|499
1591732500000|2020-06-09 19:55:00|30366.2|30346.2|30373.2|30353.2|30376.8|30356.8|30360.9|30340.9|564
1591732800000|2020-06-09 20:00:00|30371.2|30351.2|30397.4|30347.4|30407.4|30370.4|30369.3|30332.9|591
1591733100000|2020-06-09 20:05:00|30398.9|30348.9|30400.5|30350.5|30408.4|30358.4|30393|30343|500
1591733400000|2020-06-09 20:10:00|30398.8|30348.8|30393.7|30343.7|30400.4|30350.4|30362.9|30259.8|706
1591733700000|2020-06-09 20:15:00|30394.9|30344.9|30385.9|30335.9|30395|30345|30382.6|30332.6|710
1591734000000|2020-06-09 20:20:00|30387.5|30337.5|30382.6|30332.6|30388.9|30338.9|30378.9|30328.9|783
1591734300000|2020-06-09 20:25:00|30384|30334|30386.8|30336.8|30390.2|30340.2|30380.3|30330.3|793
1591734600000|2020-06-09 20:30:00|30385.8|30335.8|30394.2|30344.2|30405.5|30362.1|30376.2|30335.8|408
1591734900000|2020-06-09 20:35:00|30393.8|30343.8|30394.8|30344.8|30399.8|30360.7|30378.5|30342.1|531
1591735200000|2020-06-09 20:40:00|30393.8|30343.8|30390|30340|30402.5|30352.5|30388.6|30338.6|407
1591735500000|2020-06-09 20:45:00|30393.5|30343.5|30395.1|30345.1|30396.7|30358|30374.7|30339.2|387
1591735800000|2020-06-09 20:50:00|30394.9|30344.9|30392.4|30342.4|30403.7|30353|30389.3|30339.3|436
1591736100000|2020-06-09 20:55:00|30391.1|30341.1|30384.7|30334.7|30408.9|30349|30384.7|30327.6|437
1591736400000|2020-06-09 21:00:00|30385.8|30332.3|30399.5|30333.9|30405.6|30338.8|30382|30324.3|72
1591736700000|2020-06-09 21:05:00|30396.3|30322.5|30429.6|30339.8|30449.2|30349.5|30384.7|30304.4|113
1591737000000|2020-06-09 21:10:00|30396|30340.7|30392.4|30342.4|30451.2|30348.1|30389.4|30306|99
1591737300000|2020-06-09 21:15:00|30406.2|30340.8|30442.5|30339.6|30460.4|30349.1|30387.4|30299.3|89
1591737600000|2020-06-09 21:20:00|30424.1|30339.8|30401.1|30351.1|30458.2|30359.4|30388|30337|136
1591737900000|2020-06-09 21:25:00|30403|30353|30400.9|30350.9|30424|30360.1|30377|30342|94
1591738200000|2020-06-09 21:30:00|30406.3|30356.3|30419.5|30342.2|30433.6|30356.3|30385.1|30334.3|163
1591738500000|2020-06-09 21:35:00|30423.6|30336.3|30423.2|30349.3|30431.4|30363.5|30397.6|30336.3|287
1591738800000|2020-06-09 21:40:00|30420.2|30345.7|30412.7|30345.8|30425|30362.2|30395.1|30341|372
1591739100000|2020-06-09 21:45:00|30408.5|30352.7|30417.2|30346.2|30426|30359.5|30395.1|30336.5|335
1591739400000|2020-06-09 21:50:00|30419.5|30346|30400.6|30350.6|30427|30356.7|30390.8|30340.8|92
1591739700000|2020-06-09 21:55:00|30396.7|30346.7|30423.2|30352.6|30432.2|30362|30390.8|30326.3|103
1591740000000|2020-06-09 22:00:00|30410.7|30352.9|30430.2|30355.8|30431|30358.3|30407.3|30330.6|317
1591740300000|2020-06-09 22:05:00|30412.8|30354|30415.5|30350.3|30432.2|30363.1|30406.2|30326.4|194
1591740600000|2020-06-09 22:10:00|30416|30350.8|30419.3|30350.9|30440|30367|30407.9|30322.6|399
1591740900000|2020-06-09 22:15:00|30422|30352.2|30416.4|30345|30430.4|30362.3|30406.9|30330.3|226
1591741200000|2020-06-09 22:20:00|30410.6|30355.3|30420.1|30343|30422|30359.7|30408.6|30335.5|292
1591741500000|2020-06-09 22:25:00|30421.6|30344.5|30410.2|30340.3|30421.8|30360.2|30407.2|30337.6|285
1591741800000|2020-06-09 22:30:00|30407.3|30349.3|30414.3|30342.5|30422|30360.1|30405.6|30337.2|242
1591742100000|2020-06-09 22:35:00|30417.3|30343.9|30406.8|30345.5|30421|30354|30401.7|30332.1|281
1591742400000|2020-06-09 22:40:00|30407.1|30345.1|30407.8|30334.2|30418.9|30353.4|30384.6|30323.4|239
1591742700000|2020-06-09 22:45:00|30411.1|30332.2|30413.8|30334.6|30427|30347.1|30395.7|30324|170
1591743000000|2020-06-09 22:50:00|30403.5|30336.5|30413.2|30329.8|30424.9|30344.6|30394.1|30316|338
1591743300000|2020-06-09 22:55:00|30410.3|30329.3|30411.7|30329|30413.7|30343|30392.1|30326.6|398
1591743600000|2020-06-09 23:00:00|30423|30315|30391.6|30326|30423|30340.4|30391.6|30314|311
1591743900000|2020-06-09 23:05:00|30395.8|30328.7|30398.5|30333.3|30414.8|30341.6|30386.6|30311|171
1591744200000|2020-06-09 23:10:00|30410.4|30320.4|30400.6|30336.7|30414.2|30341.2|30388.5|30318.8|227
1591744500000|2020-06-09 23:15:00|30388.3|30337.5|30394.7|30344.7|30402.5|30346.4|30384.3|30334.3|215
1591744800000|2020-06-09 23:20:00|30394.6|30344.6|30396.8|30346.8|30407|30352|30392.2|30342|232
1591745100000|2020-06-09 23:25:00|30396.3|30346.3|30410.9|30348.6|30414.1|30357|30391.4|30341.4|258
1591745400000|2020-06-09 23:30:00|30407.3|30348.8|30407.6|30351.4|30417.8|30357.8|30400.9|30343.3|267
1591745700000|2020-06-09 23:35:00|30408.3|30352.1|30407.7|30357.7|30418|30361.2|30399.5|30343.1|255
1591746000000|2020-06-09 23:40:00|30409.6|30359.6|30414|30361|30417|30362|30403.4|30343.6|254
1591746300000|2020-06-09 23:45:00|30405.8|30355.8|30413.3|30358|30423|30364.1|30405.8|30343|300
1591746600000|2020-06-09 23:50:00|30414|30359.9|30412.2|30362.2|30422.1|30365.6|30402.4|30349.7|318
1591746900000|2020-06-09 23:55:00|30416.3|30364.3|30418|30357.2|30422.5|30366|30403.8|30351.7|301
1591747200000|2020-06-10 00:00:00|30417.8|30356.2|30411.5|30356.9|30417.8|30363|30403.1|30349.8|432
1591747500000|2020-06-10 00:05:00|30420.7|30354|30419.6|30353.2|30449.6|30398.2|30401.6|30346.6|591
1591747800000|2020-06-10 00:10:00|30420|30353.6|30424.8|30355.9|30425.2|30361.8|30414.7|30346.4|597
1591748100000|2020-06-10 00:15:00|30424.4|30357.1|30408.3|30342.5|30428.3|30364.4|30401.4|30335.8|581
1591748400000|2020-06-10 00:20:00|30407.8|30343.9|30403.4|30338.7|30412|30345.9|30400.5|30330.6|462
1591748700000|2020-06-10 00:25:00|30403.9|30338.5|30410.7|30338.6|30420|30351.8|30399.5|30334.5|372
1591749000000|2020-06-10 00:30:00|30405.8|30341.4|30401.1|30336|30415.4|30349.7|30399|30331|449
1591749300000|2020-06-10 00:35:00|30397.8|30340.1|30401.9|30330.6|30408.4|30341.8|30394.7|30326.1|389
1591749600000|2020-06-10 00:40:00|30401.5|30331|30398.4|30329.6|30406.6|30345.9|30392.8|30328.4|350
1591749900000|2020-06-10 00:45:00|30398|30328.8|30393|30335.8|30402.3|30338.7|30387.9|30326.2|306
1591750200000|2020-06-10 00:50:00|30392.4|30335.2|30392.2|30335.1|30404.9|30345.2|30388.3|30329.1|426
1591750500000|2020-06-10 00:55:00|30394.3|30334.8|30394.3|30343.5|30404.2|30343.9|30388.6|30333.3|392
1591750800000|2020-06-10 01:00:00|30395.3|30342.6|30393.1|30343.1|30402.7|30345.8|30389.3|30337.6|339
1591751100000|2020-06-10 01:05:00|30393.5|30343.5|30395.8|30339.5|30399.2|30344.5|30389.1|30337.1|339
1591751400000|2020-06-10 01:10:00|30395.1|30338.8|30382.9|30320.6|30397.8|30341.1|30379.2|30320.6|422
1591751700000|2020-06-10 01:15:00|30382.1|30321|30373.7|30317.2|30385|30327.1|30368.3|30312.4|396
1591752000000|2020-06-10 01:20:00|30373.4|30321.6|30371.2|30321.2|30376.9|30326.4|30367.1|30307.4|366
1591752300000|2020-06-10 01:25:00|30373.8|30323.8|30375.3|30319.1|30380|30326.6|30368.6|30316.2|360
1591752600000|2020-06-10 01:30:00|30375.4|30319.2|30384.8|30328.8|30388.8|30332.3|30364.5|30314.5|430
1591752900000|2020-06-10 01:35:00|30385.3|30329.5|30387|30330|30388.7|30333.4|30377.9|30324.9|382
1591753200000|2020-06-10 01:40:00|30385.3|30330.4|30389.8|30335.9|30395.2|30340.3|30380.8|30328.9|355
1591753500000|2020-06-10 01:45:00|30389.5|30336.6|30391.7|30337.7|30399|30341.3|30385.4|30333|366
1591753800000|2020-06-10 01:50:00|30388.9|30338.9|30390.4|30337.7|30396.6|30340.7|30385|30333.1|341
1591754100000|2020-06-10 01:55:00|30388.4|30338.4|30386.6|30336.6|30395|30342.1|30386.6|30335.9|424
1591754400000|2020-06-10 02:00:00|30395|30336.5|30385.3|30335.3|30397.1|30341.6|30383.1|30333.1|461
1591754700000|2020-06-10 02:05:00|30385.4|30335.4|30387|30334.9|30392.5|30337.9|30381.1|30329.2|437
1591755000000|2020-06-10 02:10:00|30389.1|30334.7|30389.3|30335.7|30392.9|30339.7|30384.2|30332.2|434
1591755300000|2020-06-10 02:15:00|30389.4|30339.4|30391.3|30334.9|30396.4|30340.9|30383|30330.3|436
1591755600000|2020-06-10 02:20:00|30390.2|30335.1|30381.1|30331.1|30391.7|30339|30378.2|30327.2|471
1591755900000|2020-06-10 02:25:00|30381.5|30330.6|30387.6|30332.9|30388.9|30336.6|30377.5|30327.2|446
1591756200000|2020-06-10 02:30:00|30384.2|30331.7|30389.9|30336|30395|30339.9|30382|30329|426
1591756500000|2020-06-10 02:35:00|30390.4|30336.3|30393|30334.8|30396.9|30342.7|30384.8|30330.7|419
1591756800000|2020-06-10 02:40:00|30392.4|30338.6|30404.1|30343.8|30410.2|30345.5|30380.1|30330.1|343
1591757100000|2020-06-10 02:45:00|30400.7|30345.8|30381.9|30329.6|30406.3|30345.8|30380.5|30326.7|487
1591757400000|2020-06-10 02:50:00|30386.8|30325.6|30385.9|30328.3|30390.9|30334.6|30375.9|30323.6|352
1591757700000|2020-06-10 02:55:00|30385|30328.2|30384.4|30328.4|30389.1|30332.4|30375.7|30323.8|398
1591758000000|2020-06-10 03:00:00|30382.9|30328.5|30380.2|30326.6|30387.3|30331.1|30375.3|30324.4|432
1591758300000|2020-06-10 03:05:00|30380.9|30325.7|30380.4|30328.6|30387.4|30331|30371.9|30321.9|351
1591758600000|2020-06-10 03:10:00|30378.5|30328.5|30378.1|30328.1|30390.2|30335.9|30374.2|30324.2|362
1591758900000|2020-06-10 03:15:00|30379.2|30329.2|30383.4|30333.4|30387.5|30335.7|30376.9|30326.9|303
1591759200000|2020-06-10 03:20:00|30382.5|30332.5|30380.7|30330.7|30387.9|30334|30376.9|30326.9|285
1591759500000|2020-06-10 03:25:00|30380.2|30330.2|30384.7|30334.7|30390.4|30337|30376.4|30326.4|304
1591759800000|2020-06-10 03:30:00|30386.4|30336.4|30380.1|30330.1|30388.8|30336.4|30376.5|30326.5|309
1591760100000|2020-06-10 03:35:00|30379.1|30329.1|30371.6|30321.6|30389.3|30335.3|30371.6|30320.5|367
1591760400000|2020-06-10 03:40:00|30374.9|30319.8|30375.2|30325.2|30382.8|30331.2|30370.3|30319.8|410
1591760700000|2020-06-10 03:45:00|30379.1|30329.1|30378.2|30328.2|30383.5|30331.5|30375.4|30325.4|292
1591761000000|2020-06-10 03:50:00|30378.4|30328.4|30375.7|30324.2|30383.5|30329.5|30372.2|30322.2|339
1591761300000|2020-06-10 03:55:00|30374.8|30324.4|30372.9|30322.9|30380.3|30329.2|30372.1|30322.1|384
1591761600000|2020-06-10 04:00:00|30373.3|30323.3|30370.1|30320.1|30379|30329|30366.7|30316.7|334
1591761900000|2020-06-10 04:05:00|30371|30321|30377.4|30327.4|30379.1|30328.9|30366.8|30316.8|329
1591762200000|2020-06-10 04:10:00|30376.6|30326.6|30377.8|30327.8|30381.6|30331.6|30374.4|30324.4|284
1591762500000|2020-06-10 04:15:00|30378.5|30328.5|30380.9|30330.9|30383.3|30332.9|30375.1|30325.1|316
1591762800000|2020-06-10 04:20:00|30381.1|30331.1|30377.9|30327.9|30387|30334.1|30374|30324|294
1591763100000|2020-06-10 04:25:00|30378.9|30328.9|30378.8|30328.8|30384.8|30334.8|30374.6|30324.6|326
1591763400000|2020-06-10 04:30:00|30378.6|30328.6|30373.3|30323.3|30382.4|30332.3|30370.3|30320.3|350
1591763700000|2020-06-10 04:35:00|30373.2|30323.2|30378.6|30328.6|30380.5|30330.5|30371.4|30321.4|293
1591764000000|2020-06-10 04:40:00|30378.2|30328.2|30376.2|30326.2|30381.7|30331.7|30374.5|30324.5|297
1591764300000|2020-06-10 04:45:00|30376.3|30326.3|30371.4|30321.4|30384.8|30334.8|30370.7|30320.7|278
1591764600000|2020-06-10 04:50:00|30370.8|30320.8|30370.4|30320.4|30373.4|30323.4|30366.4|30316.4|320
1591764900000|2020-06-10 04:55:00|30370.2|30320.2|30377.8|30327.8|30381.3|30331.2|30367.4|30317.4|400
1591765200000|2020-06-10 05:00:00|30377.7|30327.7|30376.4|30326.4|30379.6|30329.6|30372.6|30322.6|372
1591765500000|2020-06-10 05:05:00|30376.5|30326.5|30370.3|30320.3|30380.5|30330.5|30369.7|30319.7|395
1591765800000|2020-06-10 05:10:00|30370.2|30320.2|30369.3|30319.3|30372.1|30322.1|30367.5|30317.5|292
1591766100000|2020-06-10 05:15:00|30371.5|30321.5|30367.9|30317.9|30377|30327|30367.4|30317.4|320
1591766400000|2020-06-10 05:20:00|30367.7|30317.7|30340.3|30290.3|30369.7|30319.7|30336.5|30286.5|516
1591766700000|2020-06-10 05:25:00|30339.7|30289.7|30331.6|30281.6|30346.4|30296.4|30326.9|30276.9|505
1591767000000|2020-06-10 05:30:00|30331.5|30281.5|30320.6|30270.6|30333.4|30283.4|30316.9|30266.9|485
1591767300000|2020-06-10 05:35:00|30320.8|30270.8|30309.4|30259.4|30320.8|30270.8|30304.9|30254.9|514
1591767600000|2020-06-10 05:40:00|30310.7|30260.7|30303.2|30253.2|30314.2|30264.2|30297|30247|467
1591767900000|2020-06-10 05:45:00|30303.8|30253.8|30328.8|30278.8|30334.5|30282.2|30301.2|30251.2|713
1591768200000|2020-06-10 05:50:00|30329.1|30279.1|30316.5|30266.5|30335.3|30281.4|30313.7|30263.7|689
1591768500000|2020-06-10 05:55:00|30316.7|30266.7|30315.5|30265.5|30326|30276|30308.6|30258.6|535
1591768800000|2020-06-10 06:00:00|30318.5|30268.5|30316.4|30266.4|30323.8|30273.8|30295.1|30245.1|684
1591769100000|2020-06-10 06:05:00|30318.3|30268.3|30318.4|30268.4|30331.9|30281.9|30308.8|30258.8|613
1591769400000|2020-06-10 06:10:00|30318.5|30268.5|30311|30261|30323.6|30273.6|30307.4|30257.4|608
1591769700000|2020-06-10 06:15:00|30311.4|30261.4|30310.3|30260.3|30318.1|30268.1|30294.6|30244.6|568
1591770000000|2020-06-10 06:20:00|30310|30260|30323.8|30273.8|30327.5|30281.5|30297|30257|503
1591770300000|2020-06-10 06:25:00|30324.6|30274.6|30331.4|30281.4|30337|30297.8|30312.8|30270.8|507
1591770600000|2020-06-10 06:30:00|30331.9|30281.9|30322.3|30302.3|30332.5|30306.2|30308.9|30279.7|539
1591770900000|2020-06-10 06:35:00|30323|30303|30336.7|30316.7|30339|30317.4|30316.7|30286.9|569
1591771200000|2020-06-10 06:40:00|30335.6|30315.6|30334.9|30314.9|30337.8|30317.8|30326.4|30306.4|606
1591771500000|2020-06-10 06:45:00|30336.1|30316.1|30323.4|30303.4|30336.2|30316.2|30316.1|30296.1|540
1591771800000|2020-06-10 06:50:00|30323.5|30303.5|30326.2|30306.2|30331.4|30311.4|30320.2|30300.2|546
1591772100000|2020-06-10 06:55:00|30326.3|30306.3|30336.1|30316.1|30340.1|30320.1|30312|30292|636
1591772400000|2020-06-10 07:00:00|30339.4|30319.4|30358.8|30338.8|30363|30343|30337.7|30317.7|679
1591772700000|2020-06-10 07:05:00|30358.9|30338.9|30345.8|30325.8|30360.3|30340.3|30338.7|30318.7|630
1591773000000|2020-06-10 07:10:00|30345.6|30325.6|30331.5|30311.5|30346.8|30326.8|30327.3|30307.3|634
1591773300000|2020-06-10 07:15:00|30332.6|30312.6|30314.5|30294.5|30334.9|30314.9|30309.4|30289.4|630
1591773600000|2020-06-10 07:20:00|30314.6|30294.6|30335|30315|30338|30318|30310.4|30290.4|693
1591773900000|2020-06-10 07:25:00|30334.7|30314.7|30320.8|30300.8|30334.8|30314.8|30318.8|30298.8|661
1591774200000|2020-06-10 07:30:00|30320.7|30300.7|30322.4|30302.4|30338|30318|30318.5|30298.5|705
1591774500000|2020-06-10 07:35:00|30323.9|30303.9|30338.1|30318.1|30344.3|30324.3|30322.3|30302.3|668
1591774800000|2020-06-10 07:40:00|30336.1|30316.1|30353.4|30333.4|30355.3|30335.3|30330.2|30310.2|573
1591775100000|2020-06-10 07:45:00|30353.6|30333.6|30348.9|30328.9|30356.8|30336.8|30344.7|30324.7|519
1591775400000|2020-06-10 07:50:00|30349.1|30329.1|30328.7|30308.7|30350.5|30330.5|30322.1|30302.1|595
1591775700000|2020-06-10 07:55:00|30329.2|30309.2|30313|30293|30331.6|30311.6|30307.3|30287.3|629
1591776000000|2020-06-10 08:00:00|30312.5|30292.5|30307.9|30287.9|30316.1|30296.1|30305.9|30285.9|632
1591776300000|2020-06-10 08:05:00|30308.3|30288.3|30309.6|30289.6|30313.1|30293.1|30302.7|30282.7|629
1591776600000|2020-06-10 08:10:00|30309.5|30289.5|30294.9|30274.9|30312.1|30292.1|30294.1|30274.1|595
1591776900000|2020-06-10 08:15:00|30295.1|30275.1|30279.3|30259.3|30296.5|30276.5|30272.8|30252.8|630
1591777200000|2020-06-10 08:20:00|30278.5|30258.5|30266.4|30246.4|30279.4|30259.4|30247.2|30227.2|630
1591777500000|2020-06-10 08:25:00|30267.2|30247.2|30254.2|30234.2|30268.9|30248.9|30236.9|30216.9|637
1591777800000|2020-06-10 08:30:00|30253.7|30233.7|30250.6|30230.6|30260.3|30240.3|30247.9|30227.9|551
1591778100000|2020-06-10 08:35:00|30252.6|30232.6|30245.6|30225.6|30254.2|30234.2|30243.3|30223.3|581
1591778400000|2020-06-10 08:40:00|30245.7|30225.7|30254.6|30234.6|30256.3|30236.3|30245.7|30225.7|616
1591778700000|2020-06-10 08:45:00|30254.5|30234.5|30255.5|30235.5|30256.8|30236.8|30249.1|30229.1|534
1591779000000|2020-06-10 08:50:00|30255.4|30235.4|30256|30236|30256.9|30236.9|30250.6|30230.6|531
1591779300000|2020-06-10 08:55:00|30255.8|30235.8|30246.2|30226.2|30265.1|30245.1|30242.3|30222.3|548
1591779600000|2020-06-10 09:00:00|30245.3|30225.3|30251.5|30231.5|30255.8|30235.8|30234.5|30214.5|641
1591779900000|2020-06-10 09:05:00|30253|30233|30270.5|30250.5|30278.8|30258.8|30250.9|30230.9|643
1591780200000|2020-06-10 09:10:00|30269.4|30249.4|30278.8|30258.8|30286.3|30266.3|30256.5|30236.5|584
1591780500000|2020-06-10 09:15:00|30278.4|30258.4|30273|30253|30284.5|30264.5|30269.1|30249.1|529
1591780800000|2020-06-10 09:20:00|30273.1|30253.1|30271.9|30251.9|30276.7|30256.7|30268.6|30248.6|477
1591781100000|2020-06-10 09:25:00|30272.1|30252.1|30293.8|30273.8|30303.2|30283.2|30271.7|30251.7|600
1591781400000|2020-06-10 09:30:00|30294.8|30274.8|30255.3|30235.3|30295.8|30275.8|30243.5|30223.5|574
1591781700000|2020-06-10 09:35:00|30255.6|30235.6|30274.1|30254.1|30277|30257|30253.2|30233.2|498
1591782000000|2020-06-10 09:40:00|30274.2|30254.2|30267.1|30247.1|30281.8|30261.8|30265.5|30245.5|480
1591782300000|2020-06-10 09:45:00|30268.6|30248.6|30271.7|30251.7|30276.1|30256.1|30266|30246|444
1591782600000|2020-06-10 09:50:00|30272.2|30252.2|30273.8|30253.8|30279.3|30259.3|30270.8|30250.8|467
1591782900000|2020-06-10 09:55:00|30273.7|30253.7|30277.5|30257.5|30286.3|30266.3|30272.2|30252.2|503
1591783200000|2020-06-10 10:00:00|30277.2|30257.2|30291.6|30271.6|30291.6|30271.6|30273.2|30253.2|508
1591783500000|2020-06-10 10:05:00|30290.9|30270.9|30299|30279|30316.9|30296.9|30289.2|30269.2|641
1591783800000|2020-06-10 10:10:00|30299.1|30279.1|30316.2|30296.2|30318.6|30298.6|30292.7|30272.7|587
1591784100000|2020-06-10 10:15:00|30317.3|30297.3|30306|30286|30323.5|30303.5|30297|30277|656
1591784400000|2020-06-10 10:20:00|30306.3|30286.3|30312.5|30292.5|30317.3|30297.3|30304.7|30284.7|594
1591784700000|2020-06-10 10:25:00|30313.7|30293.7|30306.8|30286.8|30315.1|30295.1|30297.3|30277.3|637
1591785000000|2020-06-10 10:30:00|30306.1|30286.1|30300.5|30280.5|30308.1|30288.1|30290.5|30270.5|633
1591785300000|2020-06-10 10:35:00|30300.7|30280.7|30287.9|30267.9|30304.5|30284.5|30287.7|30267.7|616
1591785600000|2020-06-10 10:40:00|30287.7|30267.7|30258.2|30238.2|30288.1|30268.1|30256.5|30236.5|607
1591785900000|2020-06-10 10:45:00|30257|30237|30268.3|30248.3|30268.8|30248.8|30241.8|30221.8|578
1591786200000|2020-06-10 10:50:00|30268.4|30248.4|30248.1|30228.1|30269.3|30249.3|30245.2|30225.2|507
1591786500000|2020-06-10 10:55:00|30247.2|30227.2|30253.9|30233.9|30259.4|30239.4|30243.6|30223.6|644
1591786800000|2020-06-10 11:00:00|30255.6|30235.6|30246.6|30226.6|30258.3|30238.3|30242.6|30222.6|785
1591787100000|2020-06-10 11:05:00|30247.9|30227.9|30236.5|30216.5|30247.9|30227.9|30222.3|30202.3|766
1591787400000|2020-06-10 11:10:00|30236.4|30216.4|30224.5|30204.5|30239.4|30219.4|30223|30203|688
1591787700000|2020-06-10 11:15:00|30223.7|30203.7|30209.4|30189.4|30225.5|30205.5|30205.5|30185.5|769
1591788000000|2020-06-10 11:20:00|30209.6|30189.6|30195.6|30175.6|30210|30190|30165.7|30145.7|724
1591788300000|2020-06-10 11:25:00|30197.9|30177.9|30204.9|30184.9|30208.4|30188.4|30189.5|30169.5|731
1591788600000|2020-06-10 11:30:00|30205|30185|30203.9|30183.9|30210.6|30190.6|30198.4|30178.4|634
1591788900000|2020-06-10 11:35:00|30206.4|30186.4|30186.2|30166.2|30212.7|30192.7|30182.1|30162.1|706
1591789200000|2020-06-10 11:40:00|30186.5|30166.5|30161|30141|30189.1|30169.1|30151.7|30131.7|706
1591789500000|2020-06-10 11:45:00|30160.9|30140.9|30153.7|30133.7|30179.8|30159.8|30148.9|30128.9|674
1591789800000|2020-06-10 11:50:00|30154.6|30134.6|30146.1|30126.1|30164.5|30144.5|30143.5|30123.5|699
1591790100000|2020-06-10 11:55:00|30146.4|30126.4|30149.5|30129.5|30153.6|30133.6|30136.2|30116.2|636
1591790400000|2020-06-10 12:00:00|30149.6|30129.6|30148.5|30128.5|30151.8|30131.8|30140.8|30120.8|629
1591790700000|2020-06-10 12:05:00|30148.9|30128.9|30169.2|30149.2|30173.2|30153.2|30148.6|30128.6|685
1591791000000|2020-06-10 12:10:00|30170|30150|30168.8|30148.8|30170.8|30150.8|30161|30141|635
1591791300000|2020-06-10 12:15:00|30168.2|30148.2|30174.1|30154.1|30174.9|30154.9|30162.9|30142.9|607
1591791600000|2020-06-10 12:20:00|30174|30154|30179.7|30159.7|30184.7|30164.7|30169.7|30149.7|508
1591791900000|2020-06-10 12:25:00|30180.1|30160.1|30206.6|30163|30222.3|30195.7|30175.9|30155.9|642
1591792200000|2020-06-10 12:30:00|30205|30161.9|30207.7|30187.7|30229.5|30194.6|30191.1|30154.1|676
1591792500000|2020-06-10 12:35:00|30207.4|30187.4|30196.2|30176.2|30219.7|30199.7|30193.4|30173.4|708
1591792800000|2020-06-10 12:40:00|30196.4|30176.4|30205.3|30185.3|30211.6|30191.6|30187.7|30167.7|684
1591793100000|2020-06-10 12:45:00|30207|30187|30192|30172|30209.1|30189.1|30188|30168|595
1591793400000|2020-06-10 12:50:00|30191.1|30171.1|30186.4|30166.4|30202.6|30182.6|30184.4|30164.4|550
1591793700000|2020-06-10 12:55:00|30186.3|30166.3|30170.8|30150.8|30194.4|30174.4|30170.3|30150.3|559
1591794000000|2020-06-10 13:00:00|30170.5|30150.5|30168.4|30148.4|30173.9|30153.9|30155.9|30135.9|636
1591794300000|2020-06-10 13:05:00|30167.9|30147.9|30182.1|30162.1|30184.1|30164.1|30165.1|30145.1|608
1591794600000|2020-06-10 13:10:00|30182.4|30162.4|30184.5|30164.5|30197.1|30177.1|30180.4|30160.4|611
1591794900000|2020-06-10 13:15:00|30184.9|30164.9|30178.4|30158.4|30185|30165|30154.1|30134.1|622
1591795200000|2020-06-10 13:20:00|30178.5|30158.5|30181|30161|30194.2|30174.2|30172.6|30152.6|586
1591795500000|2020-06-10 13:25:00|30180.7|30160.7|30180|30160|30187.6|30167.6|30162.4|30142.4|646
1591795800000|2020-06-10 13:30:00|30179.8|30159.8|30194.8|30174.8|30199.2|30179.2|30174.2|30154.2|736
1591796100000|2020-06-10 13:35:00|30195.1|30175.1|30204.9|30184.9|30206.6|30186.6|30194.5|30174.5|660
1591796400000|2020-06-10 13:40:00|30205|30185|30214.1|30194.1|30218.9|30198.9|30200.5|30180.5|734
1591796700000|2020-06-10 13:45:00|30213.6|30193.6|30207.2|30187.2|30228.7|30208.7|30205.9|30185.9|706
1591797000000|2020-06-10 13:50:00|30206.9|30186.9|30226.1|30206.1|30240.7|30220.7|30204.6|30184.6|792
1591797300000|2020-06-10 13:55:00|30226.6|30206.6|30221.8|30201.8|30228.6|30208.6|30215|30195|799
1591797600000|2020-06-10 14:00:00|30221.7|30201.7|30229.8|30209.8|30232.4|30212.4|30215.8|30195.8|759
1591797900000|2020-06-10 14:05:00|30230.1|30210.1|30226|30206|30239.3|30219.3|30210.9|30190.9|731
1591798200000|2020-06-10 14:10:00|30224.2|30204.2|30237.3|30217.3|30245.2|30225.2|30223.9|30203.9|778
1591798500000|2020-06-10 14:15:00|30241.1|30221.1|30226.3|30206.3|30244.5|30224.5|30215.1|30195.1|801
1591798800000|2020-06-10 14:20:00|30227|30207|30207.5|30187.5|30230.4|30210.4|30203.9|30183.9|766
1591799100000|2020-06-10 14:25:00|30207.8|30187.8|30187.1|30167.1|30210.7|30190.7|30186.5|30166.5|781
1591799400000|2020-06-10 14:30:00|30188.2|30168.2|30200.1|30180.1|30210.3|30190.3|30181.9|30161.9|759
1591799700000|2020-06-10 14:35:00|30199.3|30179.3|30202.5|30182.5|30207|30187|30189.3|30169.3|673
1591800000000|2020-06-10 14:40:00|30202.8|30182.8|30208.7|30188.7|30217.2|30197.2|30193.2|30173.2|688
1591800300000|2020-06-10 14:45:00|30207.9|30187.9|30231.8|30211.8|30237|30217|30202.1|30182.1|690
1591800600000|2020-06-10 14:50:00|30231.2|30211.2|30267.1|30247.1|30276.2|30256.2|30227.2|30207.2|730
1591800900000|2020-06-10 14:55:00|30268.4|30248.4|30297|30277|30302.3|30282.3|30266.3|30246.3|766
1591801200000|2020-06-10 15:00:00|30297.8|30277.8|30293.9|30273.9|30312.5|30292.5|30281.8|30261.8|732
1591801500000|2020-06-10 15:05:00|30293.8|30273.8|30306|30286|30309.8|30289.8|30284.6|30264.6|743
1591801800000|2020-06-10 15:10:00|30304.5|30284.5|30294.7|30274.7|30316.4|30296.4|30293.5|30273.5|751
1591802100000|2020-06-10 15:15:00|30294.1|30274.1|30303.4|30283.4|30311.3|30291.3|30287.1|30267.1|719
1591802400000|2020-06-10 15:20:00|30303.5|30283.5|30291.9|30271.9|30303.6|30283.6|30280.1|30260.1|693
1591802700000|2020-06-10 15:25:00|30292.8|30272.8|30296.4|30276.4|30296.4|30276.4|30277.7|30257.7|706
1591803000000|2020-06-10 15:30:00|30295.5|30275.5|30288.9|30268.9|30298.3|30278.3|30277.5|30257.5|576
1591803300000|2020-06-10 15:35:00|30288.3|30268.3|30259|30239|30289.5|30269.5|30256.8|30236.8|545
1591803600000|2020-06-10 15:40:00|30259.1|30239.1|30240.7|30220.7|30261.2|30241.2|30236.4|30216.4|644
1591803900000|2020-06-10 15:45:00|30239.1|30219.1|30244.4|30224.4|30250|30230|30235.1|30215.1|555
1591804200000|2020-06-10 15:50:00|30244.9|30224.9|30238.5|30218.5|30246.5|30226.5|30230.8|30210.8|588
1591804500000|2020-06-10 15:55:00|30238.1|30218.1|30251.7|30231.7|30254.9|30234.9|30233.9|30213.9|600
1591804800000|2020-06-10 16:00:00|30250.5|30230.5|30251|30231|30257.6|30237.6|30239.6|30219.6|628
1591805100000|2020-06-10 16:05:00|30252.7|30232.7|30275|30255|30281.9|30261.9|30252.7|30232.7|633
1591805400000|2020-06-10 16:10:00|30275.6|30255.6|30261.3|30241.3|30275.8|30255.8|30255.4|30235.4|641
1591805700000|2020-06-10 16:15:00|30261.2|30241.2|30252.4|30232.4|30262.2|30242.2|30246.7|30226.7|640
1591806000000|2020-06-10 16:20:00|30250.1|30230.1|30254.5|30234.5|30260.3|30240.3|30247.8|30227.8|632
1591806300000|2020-06-10 16:25:00|30254.4|30234.4|30248.7|30228.7|30256.6|30236.6|30247.1|30227.1|575
1591806600000|2020-06-10 16:30:00|30248.9|30228.9|30242.2|30222.2|30251.4|30231.4|30240.8|30220.8|581
1591806900000|2020-06-10 16:35:00|30241|30221|30257.5|30237.5|30258|30238|30238|30218|590
1591807200000|2020-06-10 16:40:00|30258.6|30238.6|30259.6|30239.6|30265.3|30245.3|30250.6|30230.6|560
1591807500000|2020-06-10 16:45:00|30257.9|30237.9|30264.9|30244.9|30269|30249|30255.6|30235.6|561
1591807800000|2020-06-10 16:50:00|30264.3|30244.3|30255.7|30235.7|30264.4|30244.4|30251.7|30231.7|626
1591808100000|2020-06-10 16:55:00|30255.6|30235.6|30263.5|30243.5|30264|30244|30249.8|30229.8|554
1591808400000|2020-06-10 17:00:00|30263.6|30243.6|30254.7|30234.7|30271.1|30251.1|30252|30232|657
1591808700000|2020-06-10 17:05:00|30255|30235|30252.7|30232.7|30266.5|30246.5|30251.9|30231.9|477
1591809000000|2020-06-10 17:10:00|30252.4|30232.4|30250.1|30230.1|30259.9|30239.9|30248.7|30228.7|550
1591809300000|2020-06-10 17:15:00|30250|30230|30260.9|30240.9|30269.3|30249.3|30248.5|30228.5|601
1591809600000|2020-06-10 17:20:00|30261.8|30241.8|30255.8|30235.8|30263.3|30243.3|30253.3|30233.3|508
1591809900000|2020-06-10 17:25:00|30256.4|30236.4|30262|30242|30269.7|30249.7|30253.1|30233.1|534
1591810200000|2020-06-10 17:30:00|30261.9|30241.9|30249.3|30229.3|30265.3|30245.3|30243.8|30223.8|555
1591810500000|2020-06-10 17:35:00|30247.8|30227.8|30238.8|30218.8|30260.8|30234.1|30232.1|30210.8|573
1591810800000|2020-06-10 17:40:00|30238.7|30218.7|30221.9|30201.9|30242.3|30222.3|30219|30199|680
1591811100000|2020-06-10 17:45:00|30222|30202|30220|30200|30226.3|30206.3|30215.2|30195.2|667
1591811400000|2020-06-10 17:50:00|30220.4|30200.4|30222.5|30202.5|30224.1|30204.1|30214.2|30194.2|562
1591811700000|2020-06-10 17:55:00|30224.3|30204.3|30251|30162.2|30253|30211.9|30216|30157.5|642
1591812000000|2020-06-10 18:00:00|30250.2|30164.1|30188.2|30168.2|30349.8|30299.8|30153|30122.1|844
1591812300000|2020-06-10 18:05:00|30188.1|30168.1|30154.1|30104.1|30206.5|30170.8|30146.5|30099.9|766
1591812600000|2020-06-10 18:10:00|30152.5|30102.5|30092.2|30072.2|30158.1|30120.5|30091.9|30071.9|781
1591812900000|2020-06-10 18:15:00|30093.5|30073.5|30090.9|30040.9|30122.5|30102.5|30073.6|30038.2|807
1591813200000|2020-06-10 18:20:00|30091.2|30041.2|30106|30086|30123.9|30101.4|30067.7|30040.1|779
1591813500000|2020-06-10 18:25:00|30103.4|30083.4|30091.3|30071.3|30117.1|30089.1|30082.6|30061.5|781
1591813800000|2020-06-10 18:30:00|30091.1|30071.1|30095|30075|30112.2|30085|30065.7|30037.4|812
1591814100000|2020-06-10 18:35:00|30093.9|30073.9|30138.8|30088.8|30150.2|30111.3|30072.6|30052.6|823
1591814400000|2020-06-10 18:40:00|30139.9|30089.9|30110.2|30060.2|30192.9|30136.9|30099|30056|822
1591814700000|2020-06-10 18:45:00|30111.6|30061.6|30103.8|30083.8|30137.5|30105.2|30086.3|30054.9|818
1591815000000|2020-06-10 18:50:00|30106.1|30086.1|30167.4|30117.4|30190.4|30143|30094.3|30066.1|827
1591815300000|2020-06-10 18:55:00|30165.7|30115.7|30151.9|30131.9|30196.1|30160.4|30138.9|30104.3|809
1591815600000|2020-06-10 19:00:00|30151.4|30131.4|30228.3|30178.3|30247.7|30197.7|30149.7|30110.4|818
1591815900000|2020-06-10 19:05:00|30227.7|30177.7|30169.8|30119.8|30228.5|30178.5|30152.3|30116.5|806
1591816200000|2020-06-10 19:10:00|30166.8|30116.8|30178.3|30128.3|30195.5|30146.5|30166.5|30116.8|753
1591816500000|2020-06-10 19:15:00|30177.2|30127.2|30185.7|30135.7|30198.2|30156.8|30165.9|30124.9|792
1591816800000|2020-06-10 19:20:00|30186.4|30136.4|30178.1|30128.1|30190.4|30156.3|30157.8|30123.7|759
1591817100000|2020-06-10 19:25:00|30176.8|30126.8|30119.6|30069.6|30176.8|30139|30100.2|30066.9|803
1591817400000|2020-06-10 19:30:00|30102.8|30082.8|30131.2|30081.2|30133.3|30093|30088.5|30051|811
1591817700000|2020-06-10 19:35:00|30130|30080|30115.8|30095.8|30142.5|30100.2|30107.7|30073.5|805
1591818000000|2020-06-10 19:40:00|30116.2|30096.2|30127.5|30077.5|30142.8|30105.4|30104.1|30069.7|784
1591818300000|2020-06-10 19:45:00|30125.4|30075.4|30150.5|30100.5|30165.5|30129.4|30114.6|30075.4|777
1591818600000|2020-06-10 19:50:00|30153.1|30103.1|30148.1|30098.1|30157.8|30119.7|30121.8|30082.6|728
1591818900000|2020-06-10 19:55:00|30147.8|30097.8|30171.7|30121.7|30175.1|30135|30132.3|30097.8|659
1591819200000|2020-06-10 20:00:00|30171.8|30121.8|30187.6|30137.6|30192.4|30160.2|30153.7|30118.7|698
1591819500000|2020-06-10 20:05:00|30187.5|30137.5|30170.7|30150.7|30203.5|30167|30161.9|30128.4|624
1591819800000|2020-06-10 20:10:00|30170.2|30150.2|30187.5|30137.5|30197.2|30161.9|30169|30134.1|492
1591820100000|2020-06-10 20:15:00|30172.6|30152.6|30193.7|30173.7|30209.8|30178.4|30170.9|30138.8|562
1591820400000|2020-06-10 20:20:00|30195|30175|30218.4|30198.4|30242.8|30208.7|30189.6|30156.3|660
1591820700000|2020-06-10 20:25:00|30217.5|30197.5|30238.8|30188.8|30248|30206.6|30203.1|30168|622
1591821000000|2020-06-10 20:30:00|30239.4|30189.4|30231.6|30181.6|30247.4|30202.6|30207.1|30178.3|710
1591821300000|2020-06-10 20:35:00|30232.4|30182.4|30216.8|30166.8|30233.3|30183.8|30197|30163.2|649
1591821600000|2020-06-10 20:40:00|30217.2|30167.2|30216.6|30166.6|30232.4|30184.5|30196.1|30158.9|665
1591821900000|2020-06-10 20:45:00|30216.9|30166.9|30212.8|30162.8|30221.6|30179.6|30195.6|30159.7|592
1591822200000|2020-06-10 20:50:00|30211.8|30161.8|30213.7|30161.9|30230.8|30179.3|30198.5|30152.7|548
1591822500000|2020-06-10 20:55:00|30212.1|30161.4|30238.2|30148.1|30257.1|30169.5|30209.4|30130.7|505
1591822800000|2020-06-10 21:00:00|30238.6|30147.8|30217.4|30152.6|30241.8|30164.4|30210.2|30144.6|63
1591823100000|2020-06-10 21:05:00|30233|30144|30263.6|30169.3|30335.1|30215.1|30204.6|30135.8|89
1591823400000|2020-06-10 21:10:00|30271.6|30168.2|30277.2|30172.4|30283.2|30187|30259.6|30154.9|139
1591823700000|2020-06-10 21:15:00|30268.1|30162.6|30277.4|30171.6|30286|30174.9|30264.7|30153.5|201
1591824000000|2020-06-10 21:20:00|30278.2|30170.8|30275.7|30175|30287|30185|30260.4|30157.7|180
1591824300000|2020-06-10 21:25:00|30271.4|30181.4|30283.5|30163.5|30283.5|30191|30259.6|30156|179
1591824600000|2020-06-10 21:30:00|30281.4|30167.3|30272.4|30171.3|30287.1|30182.2|30262.8|30156.2|179
1591824900000|2020-06-10 21:35:00|30274.6|30167.9|30283.2|30163.2|30288.2|30184.1|30260.5|30156.2|181
1591825200000|2020-06-10 21:40:00|30282.7|30162.7|30272.5|30178.3|30288.1|30179.4|30263.5|30156.5|212
1591825500000|2020-06-10 21:45:00|30266.2|30151.9|30283.7|30163.7|30286|30177.1|30263.4|30151.9|215
1591825800000|2020-06-10 21:50:00|30282.5|30162.5|30264.4|30169.2|30284.3|30187|30260|30145.2|123
1591826100000|2020-06-10 21:55:00|30265|30164.7|30269.1|30161.4|30283.7|30187|30261.5|30147.4|196
1591826400000|2020-06-10 22:00:00|30266.8|30157.9|30295.4|30175.4|30302.8|30182.8|30252.7|30155|438
1591826700000|2020-06-10 22:05:00|30295|30175|30293.1|30173.1|30306.4|30189.2|30288.3|30168.3|498
1591827000000|2020-06-10 22:10:00|30293.3|30173.3|30292.6|30172.6|30305.2|30185.2|30285.8|30168.1|420
1591827300000|2020-06-10 22:15:00|30292.7|30172.7|30295.8|30175.8|30303.6|30183.6|30284.1|30164.1|442
1591827600000|2020-06-10 22:20:00|30296.5|30176.5|30287.1|30167.1|30302.1|30182.1|30273.9|30163.4|376
1591827900000|2020-06-10 22:25:00|30287.4|30167.4|30312.4|30192.4|30313.6|30193.6|30287.4|30167.4|556
1591828200000|2020-06-10 22:30:00|30311.9|30191.9|30302.4|30182.4|30312.8|30192.8|30284.3|30170.8|747
1591828500000|2020-06-10 22:35:00|30305.9|30185.9|30303.2|30183.2|30309.4|30189.4|30291.5|30171.5|553
1591828800000|2020-06-10 22:40:00|30309|30189|30303.5|30183.5|30311.8|30191.8|30290.6|30170.6|441
1591829100000|2020-06-10 22:45:00|30303.4|30183.4|30296.4|30176.4|30311.7|30191.7|30294.4|30175|511
1591829400000|2020-06-10 22:50:00|30296.3|30176.3|30298.6|30178.6|30309.9|30189.9|30286.1|30166.1|660
1591829700000|2020-06-10 22:55:00|30298.8|30178.8|30296.6|30176.6|30311.9|30191.9|30284.8|30164.8|645
1591830000000|2020-06-10 23:00:00|30307.5|30187.5|30283.8|30163.8|30308.7|30188.7|30277.8|30157.8|647
1591830300000|2020-06-10 23:05:00|30281.2|30161.2|30233.8|30150.9|30293.1|30173.1|30228.1|30134.8|684
1591830600000|2020-06-10 23:10:00|30232.5|30151.5|30242.4|30158.9|30247.9|30167.5|30217.3|30140.1|770
1591830900000|2020-06-10 23:15:00|30242.5|30159|30243|30147.3|30263.3|30166.9|30231.7|30134.5|475
1591831200000|2020-06-10 23:20:00|30243.4|30147.5|30253.4|30151.9|30268.9|30168.4|30235.9|30139|549
1591831500000|2020-06-10 23:25:00|30254.1|30152.5|30257.7|30157.7|30264.7|30171.4|30231.9|30144.2|480
1591831800000|2020-06-10 23:30:00|30258.4|30156.9|30266.9|30160.7|30274|30176.6|30240.4|30150.7|592
1591832100000|2020-06-10 23:35:00|30257.4|30171|30264|30168.1|30278.6|30183.4|30245.4|30157.6|486
1591832400000|2020-06-10 23:40:00|30258.6|30172.7|30271.2|30166.9|30276|30181.2|30253.2|30158.4|429
1591832700000|2020-06-10 23:45:00|30268.4|30168.5|30261.6|30167.4|30279.7|30196.1|30246.5|30159.2|468
1591833000000|2020-06-10 23:50:00|30261.3|30179.9|30270|30179|30283.3|30191|30257.1|30162.7|617
1591833300000|2020-06-10 23:55:00|30270.3|30179.1|30287.6|30188.5|30296.8|30201.5|30254.3|30169.8|761
1591833600000|2020-06-11 00:00:00|30287.4|30188.4|30243.9|30182.6|30294.2|30199.5|30241.7|30171.1|822
1591833900000|2020-06-11 00:05:00|30242.9|30185|30240.8|30178.7|30267.6|30188.7|30239.3|30164.8|797
1591834200000|2020-06-11 00:10:00|30240.7|30180.9|30253.1|30174.3|30268.2|30191.8|30236.4|30164.5|781
1591834500000|2020-06-11 00:15:00|30248.6|30176.3|30249.8|30170.4|30262|30189.4|30234.3|30158.7|755
1591834800000|2020-06-11 00:20:00|30254.2|30173.8|30232.9|30173.3|30255.5|30181.1|30229.6|30155.4|777
1591835100000|2020-06-11 00:25:00|30233.9|30172.8|30240.6|30162.4|30258.5|30185.6|30227.9|30157.4|777
1591835400000|2020-06-11 00:30:00|30237.6|30177|30245.6|30176.4|30252.1|30183.9|30232.5|30168.7|822
1591835700000|2020-06-11 00:35:00|30249.1|30179.1|30259.6|30188|30262.9|30190.9|30240.7|30174.6|834
1591836000000|2020-06-11 00:40:00|30258.9|30184.9|30242.6|30160.3|30262.9|30191.2|30231.9|30156.9|821
1591836300000|2020-06-11 00:45:00|30243.1|30160.5|30246.3|30174.7|30254.7|30179.9|30221|30157.2|809
1591836600000|2020-06-11 00:50:00|30240.9|30174.2|30245.8|30169.2|30257.8|30183.8|30220|30158.1|642
1591836900000|2020-06-11 00:55:00|30241.9|30172.5|30222.5|30151.9|30248.9|30177.6|30215.9|30144.6|796
1591837200000|2020-06-11 01:00:00|30223.2|30150.9|30218.4|30141.3|30228.7|30161|30204.4|30136.1|805
1591837500000|2020-06-11 01:05:00|30214.9|30142|30202.2|30136.4|30218.6|30153|30191|30126.4|767
1591837800000|2020-06-11 01:10:00|30203.9|30134.8|30209.2|30140.7|30222.6|30149.3|30193.7|30125.3|812
1591838100000|2020-06-11 01:15:00|30208.9|30140.9|30221.4|30152.3|30228.4|30157|30198.3|30135.5|745
1591838400000|2020-06-11 01:20:00|30221.2|30150.7|30232.8|30153.9|30235.5|30162.9|30210.4|30142.5|527
1591838700000|2020-06-11 01:25:00|30233.6|30153.4|30231|30163.5|30240.4|30171.8|30214.6|30147.1|787
1591839000000|2020-06-11 01:30:00|30228.2|30164.1|30220.6|30156.4|30239.4|30171.4|30210.9|30143.3|763
1591839300000|2020-06-11 01:35:00|30223.3|30151.1|30210.1|30138|30231.5|30162.2|30201.7|30131.7|775
1591839600000|2020-06-11 01:40:00|30211.2|30137.3|30187.7|30119.1|30217.9|30150.3|30187.7|30119.1|613
1591839900000|2020-06-11 01:45:00|30186|30123.9|30208.8|30134.5|30218.8|30142.9|30186|30109.4|664
1591840200000|2020-06-11 01:50:00|30213|30131.9|30216.7|30149.6|30228.5|30151.9|30202.2|30131.9|722
1591840500000|2020-06-11 01:55:00|30216.2|30150|30213.8|30141|30227.5|30154.5|30207.4|30134.8|691
1591840800000|2020-06-11 02:00:00|30213.9|30140.7|30218.6|30147.8|30227|30153.6|30210|30136|670
1591841100000|2020-06-11 02:05:00|30216.5|30146.8|30220.1|30150.4|30227.2|30154.4|30208.5|30136.1|661
1591841400000|2020-06-11 02:10:00|30222.5|30150.5|30220|30147.8|30232.9|30154.8|30212.2|30140.9|627
1591841700000|2020-06-11 02:15:00|30223|30151.1|30220.5|30148.6|30230.5|30156.9|30212.6|30139.5|570
1591842000000|2020-06-11 02:20:00|30221|30147.9|30220.6|30141.8|30231.3|30156.9|30210.8|30139.1|518
1591842300000|2020-06-11 02:25:00|30218.5|30143.8|30220|30141.5|30224.5|30151.5|30206.7|30135.4|560
1591842600000|2020-06-11 02:30:00|30212.8|30146.4|30221.8|30143.8|30227.2|30153.3|30208.5|30136.5|615
1591842900000|2020-06-11 02:35:00|30223.1|30143.2|30223.1|30139.6|30227.5|30151.9|30203|30134.7|567
1591843200000|2020-06-11 02:40:00|30209.9|30142.9|30211.2|30127.4|30223.1|30145.6|30194.9|30122|537
1591843500000|2020-06-11 02:45:00|30211.5|30130.8|30200.1|30134.5|30211.5|30137.5|30191.7|30123.2|569
1591843800000|2020-06-11 02:50:00|30199.7|30134.9|30221.2|30137.7|30224.2|30148.2|30198.2|30123.9|583
1591844100000|2020-06-11 02:55:00|30220.7|30137.2|30231.6|30144.8|30232.2|30155.1|30203.3|30136.5|655
1591844400000|2020-06-11 03:00:00|30232.5|30144.1|30221.1|30157.5|30233.4|30162.4|30209.4|30142.3|695
1591844700000|2020-06-11 03:05:00|30223.6|30154|30225.8|30154|30242|30173.7|30210.7|30146.4|855
1591845000000|2020-06-11 03:10:00|30225.7|30162.5|30235.8|30156.8|30249|30174.4|30216.7|30147.3|844
1591845300000|2020-06-11 03:15:00|30237.3|30156.1|30245.2|30178.2|30246.4|30182.5|30227.1|30155.8|482
1591845600000|2020-06-11 03:20:00|30244.5|30177.8|30250.6|30171.6|30253.1|30190.7|30242|30163.8|421
1591845900000|2020-06-11 03:25:00|30250|30171.3|30273.9|30213.2|30274.6|30220|30244.6|30169.8|562
1591846200000|2020-06-11 03:30:00|30272.6|30209.7|30267.2|30208.6|30275.8|30214|30254.2|30184.4|588
1591846500000|2020-06-11 03:35:00|30266.9|30205.7|30266.2|30200.6|30272.8|30221.6|30261.8|30190.3|473
1591846800000|2020-06-11 03:40:00|30271|30221|30332.9|30256.7|30340.5|30272.5|30269.5|30199.6|664
1591847100000|2020-06-11 03:45:00|30333.8|30258.4|30351.9|30277.7|30365.3|30295.3|30329.9|30256.5|656
1591847400000|2020-06-11 03:50:00|30351.8|30276.7|30349.2|30273.8|30360.3|30291.8|30344.9|30268.8|536
1591847700000|2020-06-11 03:55:00|30349.6|30273.9|30387.7|30303.6|30388.9|30318.7|30339.2|30272.3|648
1591848000000|2020-06-11 04:00:00|30388.6|30303|30387|30308.7|30395.8|30328.7|30377.8|30300.8|768
1591848300000|2020-06-11 04:05:00|30387.3|30312.7|30389.7|30320|30397.3|30334.7|30361|30295.1|787
1591848600000|2020-06-11 04:10:00|30385|30320.8|30399|30336.9|30404.6|30344.5|30372.5|30306.5|838
1591848900000|2020-06-11 04:15:00|30397.9|30335.5|30406.5|30342.5|30426|30358.3|30387.1|30314.2|822
1591849200000|2020-06-11 04:20:00|30405|30347.4|30414.5|30352.2|30418|30359.8|30395.2|30326.2|810
1591849500000|2020-06-11 04:25:00|30415.3|30353.9|30416.8|30343.3|30424|30361.8|30409.4|30335.2|827
1591849800000|2020-06-11 04:30:00|30416.2|30340.3|30412.9|30346.8|30418.6|30355.9|30402.3|30329.9|688
1591850100000|2020-06-11 04:35:00|30411.8|30345.1|30404.7|30350.2|30418.8|30357.8|30401.8|30325.7|601
1591850400000|2020-06-11 04:40:00|30406.2|30351.9|30402.3|30326.5|30412.7|30359.1|30394.3|30292.7|591
1591850700000|2020-06-11 04:45:00|30400.7|30324.4|30405.5|30328.9|30408.8|30346.7|30391.3|30315|596
1591851000000|2020-06-11 04:50:00|30401.1|30327.4|30408.3|30327.9|30413.9|30353.1|30400.4|30323.6|506
1591851300000|2020-06-11 04:55:00|30406.6|30337.6|30406.6|30325.5|30414.4|30346.2|30397.6|30322.8|543
1591851600000|2020-06-11 05:00:00|30399.9|30323.7|30418.7|30352.5|30418.7|30357.5|30395.5|30323.7|512
1591851900000|2020-06-11 05:05:00|30418.5|30356.2|30394.8|30343.2|30436.8|30382.8|30394.8|30343.2|708
1591852200000|2020-06-11 05:10:00|30394.2|30342.4|30456.3|30401.1|30465.2|30408.3|30387.6|30337.6|668
1591852500000|2020-06-11 05:15:00|30456.2|30400.5|30463|30412.7|30465.4|30429|30446.7|30392.1|771
1591852800000|2020-06-11 05:20:00|30466.5|30413.8|30469.3|30419.3|30479.9|30429.9|30460|30408.5|642
1591853100000|2020-06-11 05:25:00|30468.8|30418.8|30448.1|30398.1|30471.4|30421.4|30446.6|30396.6|539
1591853400000|2020-06-11 05:30:00|30448.2|30398.2|30455.5|30405.5|30456.6|30417.6|30427.1|30389.9|534
1591853700000|2020-06-11 05:35:00|30456.1|30406.1|30432.7|30382.7|30457.2|30407.2|30432.1|30382.1|513
1591854000000|2020-06-11 05:40:00|30432.8|30382.8|30450.2|30400.2|30452|30415.1|30427.2|30382.6|504
1591854300000|2020-06-11 05:45:00|30449.9|30399.9|30440.1|30390.1|30452.1|30415.4|30425.6|30389.3|481
1591854600000|2020-06-11 05:50:00|30440.4|30390.4|30434.3|30384.3|30442.5|30406.1|30422.8|30379.9|468
1591854900000|2020-06-11 05:55:00|30434.6|30384.6|30416.7|30396.7|30434.7|30408.3|30410.2|30384|505
1591855200000|2020-06-11 06:00:00|30416.1|30396.1|30431.5|30411.5|30432.6|30412.4|30408.6|30379.2|566
1591855500000|2020-06-11 06:05:00|30431.6|30411.6|30412|30392|30432.4|30412.4|30407.1|30387.1|493
1591855800000|2020-06-11 06:10:00|30411.3|30391.3|30410.3|30390.3|30419|30399|30406.4|30386.4|461
1591856100000|2020-06-11 06:15:00|30410.5|30390.5|30365.5|30345.5|30415.2|30395.2|30355.6|30315|622
1591856400000|2020-06-11 06:20:00|30365.6|30345.6|30366.2|30346.2|30374|30354|30354.3|30334.3|584
1591856700000|2020-06-11 06:25:00|30365.9|30345.9|30371.3|30351.3|30374.3|30354.3|30360.8|30340.8|561
1591857000000|2020-06-11 06:30:00|30370.3|30350.3|30366.8|30346.8|30384.6|30364.6|30364.7|30344.7|591
1591857300000|2020-06-11 06:35:00|30366.6|30346.6|30358.1|30338.1|30368.6|30348.6|30356.1|30336.1|606
1591857600000|2020-06-11 06:40:00|30356|30336|30362.5|30342.5|30363.5|30343.5|30350.7|30330.7|628
1591857900000|2020-06-11 06:45:00|30362.4|30342.4|30348.3|30328.3|30366.5|30346.5|30347.9|30327.9|585
1591858200000|2020-06-11 06:50:00|30349.1|30329.1|30332.5|30312.5|30349.2|30329.2|30330.6|30310.6|583
1591858500000|2020-06-11 06:55:00|30332.1|30312.1|30330.7|30310.7|30340.6|30320.6|30323.9|30303.9|617
1591858800000|2020-06-11 07:00:00|30329.1|30309.1|30368.4|30348.4|30370.6|30350.6|30315.7|30295.7|708
1591859100000|2020-06-11 07:05:00|30367.2|30347.2|30389|30369|30395.7|30375.7|30362|30342|678
1591859400000|2020-06-11 07:10:00|30389.8|30369.8|30401.1|30381.1|30411.9|30391.9|30388.4|30368.4|668
1591859700000|2020-06-11 07:15:00|30400.6|30380.6|30391.9|30371.9|30410.5|30390.5|30387.5|30367.5|650
1591860000000|2020-06-11 07:20:00|30391.5|30371.5|30390.9|30370.9|30393.7|30373.7|30373.8|30353.8|627
1591860300000|2020-06-11 07:25:00|30391.7|30371.7|30354.2|30334.2|30400.6|30380.6|30350.5|30330.5|661
1591860600000|2020-06-11 07:30:00|30354.3|30334.3|30353.1|30333.1|30362.7|30342.7|30346.7|30326.7|668
1591860900000|2020-06-11 07:35:00|30354.3|30334.3|30358.8|30338.8|30364.6|30344.6|30345.8|30325.8|644
1591861200000|2020-06-11 07:40:00|30358.1|30338.1|30356.9|30336.9|30367.1|30347.1|30352.8|30332.8|673
1591861500000|2020-06-11 07:45:00|30357.9|30337.9|30353.1|30333.1|30359.2|30339.2|30338.8|30318.8|627
1591861800000|2020-06-11 07:50:00|30352.7|30332.7|30332|30312|30354.9|30334.9|30329.1|30309.1|628
1591862100000|2020-06-11 07:55:00|30327.5|30307.5|30326.2|30306.2|30330|30310|30316.2|30296.2|665
1591862400000|2020-06-11 08:00:00|30326.7|30306.7|30338.8|30318.8|30349.8|30329.8|30318.2|30298.2|699
1591862700000|2020-06-11 08:05:00|30340.6|30320.6|30331.4|30311.4|30341.4|30321.4|30323.2|30303.2|705
1591863000000|2020-06-11 08:10:00|30331.5|30311.5|30318.3|30298.3|30338.1|30318.1|30309|30289|640
1591863300000|2020-06-11 08:15:00|30318.7|30298.7|30290.8|30270.8|30318.7|30298.7|30287.7|30267.7|670
1591863600000|2020-06-11 08:20:00|30290.4|30270.4|30285.3|30265.3|30306.1|30286.1|30284.6|30264.6|647
1591863900000|2020-06-11 08:25:00|30285.9|30265.9|30288.5|30268.5|30292.2|30272.2|30276.9|30256.9|661
1591864200000|2020-06-11 08:30:00|30290.8|30270.8|30241.6|30221.6|30295|30275|30237.4|30217.4|673
1591864500000|2020-06-11 08:35:00|30241.4|30221.4|30235.2|30215.2|30241.6|30221.6|30227.5|30207.5|708
1591864800000|2020-06-11 08:40:00|30235.8|30215.8|30281.4|30261.4|30283.3|30263.3|30235.4|30215.4|699
1591865100000|2020-06-11 08:45:00|30280.3|30260.3|30273.9|30253.9|30297.6|30277.6|30271.3|30251.3|648
1591865400000|2020-06-11 08:50:00|30273.8|30253.8|30263.8|30243.8|30281.9|30261.9|30257.4|30237.4|661
1591865700000|2020-06-11 08:55:00|30263.9|30243.9|30273.4|30253.4|30275.1|30255.1|30255.9|30235.9|676
1591866000000|2020-06-11 09:00:00|30273.9|30253.9|30257.8|30237.8|30300.7|30280.7|30257|30237|642
1591866300000|2020-06-11 09:05:00|30257.7|30237.7|30274.4|30254.4|30280.4|30260.4|30257.7|30237.7|644
1591866600000|2020-06-11 09:10:00|30273.5|30253.5|30271.8|30251.8|30278.3|30258.3|30262|30242|597
1591866900000|2020-06-11 09:15:00|30270.4|30250.4|30234.6|30214.6|30281.7|30261.7|30234.6|30214.6|644
1591867200000|2020-06-11 09:20:00|30235.1|30215.1|30237.2|30217.2|30241.4|30221.4|30217.8|30197.8|607
1591867500000|2020-06-11 09:25:00|30237.1|30217.1|30251.3|30231.3|30254|30234|30236.8|30216.8|555
1591867800000|2020-06-11 09:30:00|30252|30232|30234.1|30214.1|30255|30235|30213.8|30193.8|693
1591868100000|2020-06-11 09:35:00|30235.3|30215.3|30241.8|30221.8|30243.4|30223.4|30223.9|30203.9|638
1591868400000|2020-06-11 09:40:00|30241.6|30221.6|30259.2|30239.2|30261.7|30241.7|30236.7|30216.7|582
1591868700000|2020-06-11 09:45:00|30259.6|30239.6|30256.1|30236.1|30264.5|30244.5|30240.4|30220.4|625
1591869000000|2020-06-11 09:50:00|30256|30236|30264.6|30244.6|30266.7|30246.7|30246.2|30226.2|729
1591869300000|2020-06-11 09:55:00|30264.3|30244.3|30260.4|30240.4|30265.5|30245.5|30254.8|30234.8|692
1591869600000|2020-06-11 10:00:00|30259.7|30239.7|30254.5|30234.5|30266.3|30246.3|30253|30233|599
1591869900000|2020-06-11 10:05:00|30255.1|30235.1|30259.6|30239.6|30263.7|30243.7|30252.7|30232.7|577
1591870200000|2020-06-11 10:10:00|30260.2|30240.2|30265.3|30245.3|30268.2|30248.2|30254.2|30234.2|559
1591870500000|2020-06-11 10:15:00|30265.6|30245.6|30268.4|30248.4|30278.6|30258.6|30264.8|30244.8|522
1591870800000|2020-06-11 10:20:00|30268.5|30248.5|30273.7|30253.7|30275.1|30255.1|30259|30239|505
1591871100000|2020-06-11 10:25:00|30274|30254|30273.8|30253.8|30277.9|30257.9|30271.2|30251.2|417
1591871400000|2020-06-11 10:30:00|30273.7|30253.7|30260.7|30240.7|30276.7|30256.7|30260|30240|496
1591871700000|2020-06-11 10:35:00|30260.6|30240.6|30259.3|30239.3|30269.8|30249.8|30253.3|30233.3|534
1591872000000|2020-06-11 10:40:00|30259.6|30239.6|30262.6|30242.6|30270.6|30250.6|30256.4|30236.4|537
1591872300000|2020-06-11 10:45:00|30266.2|30246.2|30246.7|30226.7|30269.7|30249.7|30243.4|30223.4|559
1591872600000|2020-06-11 10:50:00|30246.8|30226.8|30260.9|30240.9|30262.2|30242.2|30244.6|30224.6|507
1591872900000|2020-06-11 10:55:00|30261|30241|30276.4|30256.4|30288.8|30268.8|30258.6|30238.6|586
1591873200000|2020-06-11 11:00:00|30273.8|30253.8|30289.3|30269.3|30292.6|30272.6|30269.5|30249.5|672
1591873500000|2020-06-11 11:05:00|30289.4|30269.4|30310.5|30290.5|30311.5|30291.5|30275.6|30255.6|627
1591873800000|2020-06-11 11:10:00|30310.1|30290.1|30310.8|30290.8|30316.9|30296.9|30306.9|30286.9|647
1591874100000|2020-06-11 11:15:00|30312.6|30292.6|30328.4|30308.4|30330.3|30310.3|30304.4|30284.4|639
1591874400000|2020-06-11 11:20:00|30328.5|30308.5|30328.1|30308.1|30343.3|30323.3|30324.4|30304.4|626
1591874700000|2020-06-11 11:25:00|30329.4|30309.4|30334.4|30314.4|30337.8|30317.8|30323.7|30303.7|675
1591875000000|2020-06-11 11:30:00|30334.5|30314.5|30353.1|30333.1|30360|30340|30330.8|30310.8|726
1591875300000|2020-06-11 11:35:00|30352.8|30332.8|30354.6|30334.6|30357.3|30337.3|30344|30324|656
1591875600000|2020-06-11 11:40:00|30354.9|30334.9|30348|30328|30360.1|30340.1|30347|30327|578
1591875900000|2020-06-11 11:45:00|30347.6|30327.6|30336.4|30316.4|30349.8|30329.8|30328.6|30308.6|658
1591876200000|2020-06-11 11:50:00|30337.3|30317.3|30337.9|30317.9|30351.5|30331.5|30333.9|30313.9|643
1591876500000|2020-06-11 11:55:00|30339.5|30319.5|30357.8|30337.8|30362.8|30342.8|30338|30318|685
1591876800000|2020-06-11 12:00:00|30358.8|30338.8|30376.5|30356.5|30385.1|30365.1|30352.8|30332.8|766
1591877100000|2020-06-11 12:05:00|30377.4|30357.4|30377.9|30357.9|30385.6|30365.6|30374.7|30354.7|691
1591877400000|2020-06-11 12:10:00|30378.9|30358.9|30402.7|30382.7|30405.9|30385.9|30374|30354|764
1591877700000|2020-06-11 12:15:00|30403.1|30383.1|30428.7|30408.7|30440.6|30420.6|30395.5|30375.5|730
1591878000000|2020-06-11 12:20:00|30427.9|30407.9|30430.7|30410.7|30452.9|30432.9|30426.7|30406.7|757
1591878300000|2020-06-11 12:25:00|30430.4|30410.4|30429.7|30379.7|30436.5|30416.5|30409|30372.7|679
1591878600000|2020-06-11 12:30:00|30412.6|30392.6|30435.6|30415.6|30438.4|30418.4|30408|30370.1|686
1591878900000|2020-06-11 12:35:00|30433.7|30413.7|30430|30410|30442.5|30422.5|30411.8|30391.8|731
1591879200000|2020-06-11 12:40:00|30430.7|30410.7|30421.3|30401.3|30433.5|30413.5|30406.4|30386.4|737
1591879500000|2020-06-11 12:45:00|30419.9|30399.9|30381.5|30361.5|30432|30403.5|30377.7|30357.7|730
1591879800000|2020-06-11 12:50:00|30383.5|30363.5|30397.5|30377.5|30397.7|30377.7|30370.5|30350.5|711
1591880100000|2020-06-11 12:55:00|30396|30376|30367.2|30347.2|30397.3|30377.3|30362.3|30342.3|762
1591880400000|2020-06-11 13:00:00|30367.1|30347.1|30359.8|30339.8|30370.6|30350.6|30353.1|30333.1|786
1591880700000|2020-06-11 13:05:00|30360.3|30340.3|30351|30331|30368.9|30348.9|30346.9|30326.9|743
1591881000000|2020-06-11 13:10:00|30351.1|30331.1|30350.5|30330.5|30358.5|30338.5|30342.4|30322.4|667
1591881300000|2020-06-11 13:15:00|30351.5|30331.5|30328.9|30308.9|30354.9|30334.9|30323.6|30303.6|747
1591881600000|2020-06-11 13:20:00|30328.6|30308.6|30331|30311|30333.4|30313.4|30321.3|30301.3|683
1591881900000|2020-06-11 13:25:00|30331.5|30311.5|30339.3|30319.3|30340.6|30320.6|30319.3|30299.3|414
1591882200000|2020-06-11 13:30:00|30340.9|30320.9|30371.8|30351.8|30377.3|30357.3|30336|30316|439
1591882500000|2020-06-11 13:35:00|30371.4|30351.4|30401.7|30381.7|30401.7|30381.7|30356.2|30336.2|444
1591882800000|2020-06-11 13:40:00|30402.1|30382.1|30390.1|30370.1|30409.7|30389.7|30382.2|30362.2|448
1591883100000|2020-06-11 13:45:00|30389.9|30369.9|30399.4|30379.4|30402.8|30382.8|30381.5|30361.5|432
1591883400000|2020-06-11 13:50:00|30398.6|30378.6|30363.1|30343.1|30405.3|30385.3|30358.4|30338.4|435
1591883700000|2020-06-11 13:55:00|30362.6|30342.6|30332.1|30312.1|30367.1|30347.1|30328.6|30308.6|433
1591884000000|2020-06-11 14:00:00|30331.2|30311.2|30358.3|30338.3|30359.9|30339.9|30328|30308|428
1591884300000|2020-06-11 14:05:00|30358.6|30338.6|30313.2|30293.2|30359|30339|30294.2|30274.2|432
1591884600000|2020-06-11 14:10:00|30313.9|30293.9|30305.1|30285.1|30328.2|30308.2|30278.7|30258.7|641
1591884900000|2020-06-11 14:15:00|30305.2|30285.2|30285.8|30265.8|30317.7|30297.7|30280.2|30260.2|742
1591885200000|2020-06-11 14:20:00|30285.9|30265.9|30275.8|30255.8|30292.3|30272.3|30263.1|30243.1|768
1591885500000|2020-06-11 14:25:00|30276.8|30256.8|30294.4|30274.4|30295.2|30275.2|30270.9|30250.9|758
1591885800000|2020-06-11 14:30:00|30294.7|30274.7|30296|30276|30296.4|30276.4|30278.3|30258.3|749
1591886100000|2020-06-11 14:35:00|30293.5|30273.5|30306.1|30286.1|30306.1|30286.1|30290.1|30270.1|711
1591886400000|2020-06-11 14:40:00|30305.5|30285.5|30314.3|30294.3|30317.4|30297.4|30290.8|30270.8|724
1591886700000|2020-06-11 14:45:00|30315.9|30295.9|30316.9|30296.9|30321.2|30301.2|30305.1|30285.1|713
1591887000000|2020-06-11 14:50:00|30317.7|30297.7|30318.6|30298.6|30337.8|30317.8|30311.4|30291.4|726
1591887300000|2020-06-11 14:55:00|30318.5|30298.5|30348.4|30328.4|30372.9|30352.9|30315.7|30295.7|754
1591887600000|2020-06-11 15:00:00|30348.9|30328.9|30372.2|30352.2|30372.4|30352.4|30347.5|30327.5|744
1591887900000|2020-06-11 15:05:00|30372.1|30352.1|30363|30343|30378.1|30358.1|30354|30334|664
1591888200000|2020-06-11 15:10:00|30364.2|30344.2|30358.1|30338.1|30368.3|30348.3|30346.6|30326.6|707
1591888500000|2020-06-11 15:15:00|30359|30339|30310.6|30290.6|30359|30339|30302.7|30282.7|704
1591888800000|2020-06-11 15:20:00|30310.8|30290.8|30338.9|30318.9|30341.1|30321.1|30307.4|30287.4|706
1591889100000|2020-06-11 15:25:00|30338.5|30318.5|30348.3|30328.3|30371.9|30351.9|30338.5|30318.5|702
1591889400000|2020-06-11 15:30:00|30346.6|30326.6|30341.1|30321.1|30350.2|30330.2|30329.6|30309.6|689
1591889700000|2020-06-11 15:35:00|30341.8|30321.8|30403.8|30383.8|30403.8|30383.8|30335.6|30315.6|707
1591890000000|2020-06-11 15:40:00|30403.3|30383.3|30400.8|30380.8|30417.9|30397.9|30390.5|30370.5|717
1591890300000|2020-06-11 15:45:00|30399|30379|30417.8|30397.8|30421.2|30401.2|30394.6|30374.6|709
1591890600000|2020-06-11 15:50:00|30417.6|30397.6|30410.2|30390.2|30436.6|30416.6|30408.2|30388.2|717
1591890900000|2020-06-11 15:55:00|30410|30390|30391.9|30371.9|30411|30391|30388|30368|736
1591891200000|2020-06-11 16:00:00|30393|30373|30385.6|30365.6|30416.9|30381.4|30382.2|30346.3|682
1591891500000|2020-06-11 16:05:00|30386.1|30366.1|30411.2|30361.2|30414.2|30375.2|30383.7|30349.5|646
1591891800000|2020-06-11 16:10:00|30406.7|30356.7|30404.4|30354.4|30418.2|30381.6|30382.3|30349.2|575
1591892100000|2020-06-11 16:15:00|30404.5|30354.5|30440.3|30420.3|30463.2|30428.6|30394.8|30353.3|611
1591892400000|2020-06-11 16:20:00|30439.9|30419.9|30431.9|30411.9|30455.3|30422.2|30420.9|30377.6|663
1591892700000|2020-06-11 16:25:00|30432.2|30412.2|30447.2|30397.2|30493.5|30458.1|30432.2|30385.3|662
1591893000000|2020-06-11 16:30:00|30448.9|30398.9|30451.1|30401.1|30461.3|30411.3|30422.8|30372.8|730
1591893300000|2020-06-11 16:35:00|30452.7|30402.7|30429.5|30379.5|30453.9|30403.9|30417.3|30367.3|771
1591893600000|2020-06-11 16:40:00|30429.4|30379.4|30435.8|30385.8|30440.6|30390.6|30401.6|30351.6|745
1591893900000|2020-06-11 16:45:00|30435.7|30385.7|30437.5|30387.5|30441.9|30402.1|30414.5|30376.4|767
1591894200000|2020-06-11 16:50:00|30436|30386|30459.2|30409.2|30460.2|30410.2|30433.5|30383.5|785
1591894500000|2020-06-11 16:55:00|30456.5|30406.5|30483.2|30433.2|30483.9|30433.9|30454.1|30404.1|800
1591894800000|2020-06-11 17:00:00|30484.4|30434.4|30508.1|30458.1|30515.1|30465.1|30476.9|30426.9|781
1591895100000|2020-06-11 17:05:00|30508.2|30458.2|30515.6|30465.6|30521.2|30486|30501.8|30453.1|704
1591895400000|2020-06-11 17:10:00|30515.8|30465.8|30498.1|30478.1|30524.4|30478.7|30495.3|30455.5|752
1591895700000|2020-06-11 17:15:00|30498.7|30478.7|30555.2|30505.2|30563.3|30513.3|30498|30467|725
1591896000000|2020-06-11 17:20:00|30555.9|30505.9|30547.2|30497.2|30558.8|30508.8|30537.9|30487.9|795
1591896300000|2020-06-11 17:25:00|30548.5|30498.5|30569|30519|30577.5|30527.5|30546.2|30496.2|727
1591896600000|2020-06-11 17:30:00|30568.6|30518.6|30570.2|30520.2|30575.8|30525.8|30558.6|30508.6|796
1591896900000|2020-06-11 17:35:00|30570.9|30520.9|30576|30526|30584.5|30534.5|30563.1|30513.1|737
1591897200000|2020-06-11 17:40:00|30575|30525|30589.7|30539.7|30605.1|30555.1|30574.5|30524.5|771
1591897500000|2020-06-11 17:45:00|30592.5|30542.5|30627.7|30577.7|30631.6|30581.6|30584.4|30534.4|787
1591897800000|2020-06-11 17:50:00|30627.2|30577.2|30607.7|30557.7|30634.6|30584.6|30606.3|30556.3|752
1591898100000|2020-06-11 17:55:00|30606.3|30556.3|30605.5|30555.5|30622.6|30572.6|30586.6|30536.6|760
1591898400000|2020-06-11 18:00:00|30604.3|30554.3|30599.1|30549.1|30614.9|30564.9|30596.3|30546.3|760
1591898700000|2020-06-11 18:05:00|30597.6|30547.6|30605.5|30555.5|30616.9|30566.9|30585|30535|732
1591899000000|2020-06-11 18:10:00|30606.6|30556.6|30609.7|30559.7|30622.5|30572.5|30599|30549|719
1591899300000|2020-06-11 18:15:00|30608.9|30558.9|30602.3|30552.3|30609.6|30559.6|30596.6|30546.6|733
1591899600000|2020-06-11 18:20:00|30603.1|30553.1|30596.6|30546.6|30606.8|30556.8|30590.3|30540.3|728
1591899900000|2020-06-11 18:25:00|30596.5|30546.5|30594.3|30544.3|30598.7|30548.7|30584.3|30534.3|758
1591900200000|2020-06-11 18:30:00|30594.1|30544.1|30605.5|30555.5|30612.3|30562.3|30582.6|30532.6|753
1591900500000|2020-06-11 18:35:00|30605.4|30555.4|30620.5|30570.5|30625.1|30575.1|30604.7|30554.7|737
1591900800000|2020-06-11 18:40:00|30621.5|30571.5|30643.7|30593.7|30652.8|30602.8|30620.7|30570.7|768
1591901100000|2020-06-11 18:45:00|30642.8|30592.8|30637.4|30587.4|30644.9|30594.9|30621.1|30571.1|755
1591901400000|2020-06-11 18:50:00|30638.5|30588.5|30643.7|30593.7|30657.3|30607.3|30633.4|30583.4|763
1591901700000|2020-06-11 18:55:00|30645.1|30595.1|30652|30602|30661.6|30611.6|30628.9|30578.9|740
1591902000000|2020-06-11 19:00:00|30652.6|30602.6|30637.9|30587.9|30658|30608|30634.3|30584.3|704
1591902300000|2020-06-11 19:05:00|30638.2|30588.2|30652.3|30602.3|30655.9|30605.9|30631.3|30581.3|680
1591902600000|2020-06-11 19:10:00|30651.6|30601.6|30658.2|30608.2|30664.3|30614.3|30630.9|30580.9|664
1591902900000|2020-06-11 19:15:00|30658.4|30608.4|30662.6|30612.6|30666.4|30626.4|30643.4|30602.9|662
1591903200000|2020-06-11 19:20:00|30661.9|30611.9|30668.3|30618.3|30675.3|30635.9|30641.9|30606.7|687
1591903500000|2020-06-11 19:25:00|30668.8|30618.8|30665.7|30615.7|30676.9|30634.2|30648|30610.2|711
1591903800000|2020-06-11 19:30:00|30667.6|30617.6|30659.2|30609.2|30669.8|30619.8|30654.1|30604.1|727
1591904100000|2020-06-11 19:35:00|30658.9|30608.9|30661.1|30611.1|30673.7|30618.5|30650.7|30595.5|730
1591904400000|2020-06-11 19:40:00|30662.7|30612.7|30641.6|30591.6|30668.6|30614.4|30639.5|30589.5|698
1591904700000|2020-06-11 19:45:00|30642.2|30592.2|30645.1|30595.1|30651.8|30601.8|30635.4|30585.4|643
1591905000000|2020-06-11 19:50:00|30644.8|30594.8|30666.5|30616.5|30669.6|30631.5|30641.7|30594.8|651
1591905300000|2020-06-11 19:55:00|30667.4|30617.4|30661.7|30611.7|30668.7|30631.1|30637.4|30595|687
1591905600000|2020-06-11 20:00:00|30664|30614|30674|30624|30679.2|30629.2|30655|30605|653
1591905900000|2020-06-11 20:05:00|30674.1|30624.1|30690.5|30640.5|30695.1|30645.1|30671.6|30621.6|582
1591906200000|2020-06-11 20:10:00|30691.3|30641.3|30669.3|30619.3|30694.9|30644.9|30669.3|30619.3|576
1591906500000|2020-06-11 20:15:00|30669.2|30619.2|30669.6|30619.6|30673.5|30623.5|30658|30608|486
1591906800000|2020-06-11 20:20:00|30668.5|30618.5|30675.4|30625.4|30679.8|30635|30650.7|30616.3|382
1591907100000|2020-06-11 20:25:00|30675.1|30625.1|30674.4|30624.4|30677.2|30636.3|30655.2|30616|402
1591907400000|2020-06-11 20:30:00|30673.1|30623.1|30680.2|30630.2|30683|30642.8|30661.9|30620.7|443
1591907700000|2020-06-11 20:35:00|30680.9|30630.9|30671.8|30621.8|30681.1|30631.1|30669.9|30619.9|348
1591908000000|2020-06-11 20:40:00|30672.5|30622.5|30668.1|30618.1|30675.9|30625.9|30667.2|30617.2|368
1591908300000|2020-06-11 20:45:00|30667.9|30617.9|30674|30596.6|30689.1|30623.3|30649.1|30575.3|471
1591908600000|2020-06-11 20:50:00|30672.8|30596.5|30652.7|30601.6|30682|30606.3|30641.3|30569|442
1591908900000|2020-06-11 20:55:00|30648.7|30579.2|30655.1|30558|30685.2|30591|30635.9|30556|403
1591909200000|2020-06-11 21:00:00|30659.6|30554.3|30656.7|30536.7|30665|30558.2|30644.3|30535.4|65
1591909500000|2020-06-11 21:05:00|30650.2|30530.2|30655|30535|30667.3|30559|30635.9|30515.9|84
1591909800000|2020-06-11 21:10:00|30655.8|30535.8|30644.6|30524.6|30662|30543.5|30642.4|30523.4|250
1591910100000|2020-06-11 21:15:00|30643.7|30526.8|30686.4|30605|30714.8|30614.8|30626.3|30517.4|364
1591910400000|2020-06-11 21:20:00|30686.5|30603.6|30623.2|30521.3|30695.4|30613.2|30621.7|30510|336
1591910700000|2020-06-11 21:25:00|30621.8|30520.1|30634.6|30514.6|30637.5|30539.9|30609.3|30506.7|236
1591911000000|2020-06-11 21:30:00|30634.7|30514.7|30644|30526.9|30649.1|30544.9|30624|30514.1|276
1591911300000|2020-06-11 21:35:00|30646.2|30526.2|30636.3|30528.7|30650.1|30544.9|30625.2|30517.4|274
1591911600000|2020-06-11 21:40:00|30638.5|30527.7|30638.6|30538.9|30644.9|30551|30619.4|30515|232
1591911900000|2020-06-11 21:45:00|30640.1|30540.9|30641|30544.8|30655.1|30548.6|30630.6|30527.9|189
1591912200000|2020-06-11 21:50:00|30656|30539|30627.5|30547.8|30679|30588.7|30607|30524.1|95
1591912500000|2020-06-11 21:55:00|30648|30535|30635.2|30541|30655|30547.4|30622.9|30526.2|47
1591912800000|2020-06-11 22:00:00|30629.1|30543.5|30683|30571.9|30683|30582.1|30600.3|30517.8|339
1591913100000|2020-06-11 22:05:00|30680.4|30575.3|30654|30568.6|30689.5|30582.3|30647.9|30556.7|429
1591913400000|2020-06-11 22:10:00|30672.8|30554|30665.3|30568.7|30687.3|30579.3|30648|30551|450
1591913700000|2020-06-11 22:15:00|30672.1|30565.1|30670.6|30564.8|30683.2|30577.6|30643.7|30558.2|383
1591914000000|2020-06-11 22:20:00|30674.8|30566.2|30669.9|30577.5|30689.8|30586.9|30647.3|30562.1|334
1591914300000|2020-06-11 22:25:00|30676.2|30578.2|30695.2|30577.8|30699.2|30585.1|30658.9|30559.7|427
1591914600000|2020-06-11 22:30:00|30686|30587.1|30680.4|30578|30692.9|30587.1|30661.8|30564.5|482
1591914900000|2020-06-11 22:35:00|30677.4|30575.8|30687|30574|30696.6|30584.6|30657.4|30555.5|404
1591915200000|2020-06-11 22:40:00|30686.3|30576|30679.4|30581.7|30692.4|30597.6|30652.2|30566.3|474
1591915500000|2020-06-11 22:45:00|30672.7|30582|30654.9|30572.5|30682.2|30587.5|30635.2|30560.2|723
1591915800000|2020-06-11 22:50:00|30665.5|30565.3|30664.3|30565.4|30671.6|30576.6|30635.8|30551|440
1591916100000|2020-06-11 22:55:00|30656.2|30565.8|30650.4|30565.8|30675|30578.5|30643.8|30547|626
1591916400000|2020-06-11 23:00:00|30651.2|30566.4|30657.1|30563.9|30671.9|30575.7|30633.5|30544.6|479
1591916700000|2020-06-11 23:05:00|30654.7|30570.9|30658.4|30571.6|30672.1|30588|30643.5|30555.7|429
1591917000000|2020-06-11 23:10:00|30656.3|30577.2|30662.3|30575.6|30668.5|30580.5|30641.8|30562.8|464
1591917300000|2020-06-11 23:15:00|30654.9|30580.5|30660.7|30591.6|30690.2|30610.4|30649|30563.8|595
1591917600000|2020-06-11 23:20:00|30660.6|30591.1|30674.4|30603.9|30689.3|30609.7|30648.4|30582.2|583
1591917900000|2020-06-11 23:25:00|30663.6|30605.5|30660|30606.6|30692.2|30609.3|30655.2|30576|571
1591918200000|2020-06-11 23:30:00|30660.9|30605.4|30665.2|30582.8|30689.1|30608.6|30641.4|30568.9|549
1591918500000|2020-06-11 23:35:00|30663.1|30583.9|30669.6|30600.2|30686.3|30602.8|30637.2|30565.5|601
1591918800000|2020-06-11 23:40:00|30670.1|30598.2|30676.3|30605.9|30692.4|30609.5|30657.6|30577.8|534
1591919100000|2020-06-11 23:45:00|30678.7|30605.6|30695.4|30602.6|30702|30610.7|30662.4|30584.9|608
1591919400000|2020-06-11 23:50:00|30692.9|30604|30672.6|30606.3|30700.1|30609.9|30664.6|30572.9|543
1591919700000|2020-06-11 23:55:00|30673|30606.7|30700.6|30613.4|30712.5|30623|30667|30591.8|565
1591920000000|2020-06-12 00:00:00|30699.2|30614|30686.4|30634.8|30708.8|30638.6|30669.5|30599.5|750
1591920300000|2020-06-12 00:05:00|30686.3|30634.3|30707.5|30654.1|30712.4|30655|30684.5|30625.5|600
1591920600000|2020-06-12 00:10:00|30712.5|30653.8|30712.2|30660.8|30723|30662.3|30699.2|30649.2|624
1591920900000|2020-06-12 00:15:00|30710.1|30662.2|30706.9|30649.9|30720.6|30662.3|30698.9|30643.3|625
1591921200000|2020-06-12 00:20:00|30709.3|30650|30690.6|30630.9|30713.1|30653.7|30682|30629.6|624
1591921500000|2020-06-12 00:25:00|30689.3|30631.2|30691.2|30634.2|30709|30641.2|30678.7|30627|578
1591921800000|2020-06-12 00:30:00|30689.5|30633.7|30684|30630.4|30694.5|30636.6|30674|30624|591
1591922100000|2020-06-12 00:35:00|30685.9|30630|30679.4|30629.4|30690.6|30636.4|30675|30625|524
1591922400000|2020-06-12 00:40:00|30679.2|30629.2|30680.4|30626.7|30697|30636.3|30675|30625|568
1591922700000|2020-06-12 00:45:00|30682.1|30627.4|30691.6|30641.6|30697.9|30642|30678.8|30626.6|543
1591923000000|2020-06-12 00:50:00|30691.1|30641.1|30708.4|30655.8|30717|30656.5|30685.9|30635.9|525
1591923300000|2020-06-12 00:55:00|30706.2|30656.2|30703.3|30653.3|30718.3|30661.7|30700.1|30649.4|637
1591923600000|2020-06-12 01:00:00|30710.7|30654.2|30722.4|30665.9|30730.9|30671.6|30704.6|30654.2|661
1591923900000|2020-06-12 01:05:00|30722.5|30665.7|30725|30670.3|30729.6|30673.5|30711.4|30661.4|669
1591924200000|2020-06-12 01:10:00|30726.4|30670.7|30717|30659.2|30728.7|30671.8|30707.7|30654.5|660
1591924500000|2020-06-12 01:15:00|30719.7|30655|30708.3|30658.3|30721|30662.1|30702.3|30650|651
1591924800000|2020-06-12 01:20:00|30708.4|30658.4|30707.7|30656.3|30718.6|30663.4|30705.5|30654.4|610
1591925100000|2020-06-12 01:25:00|30708.7|30657.2|30713|30655.4|30719.3|30663.1|30703.4|30653.4|594
1591925400000|2020-06-12 01:30:00|30706.4|30656.4|30715.9|30658.5|30721.3|30664|30704.3|30654.3|701
1591925700000|2020-06-12 01:35:00|30711.2|30658.8|30708.4|30651.8|30717|30659.2|30700.2|30647.4|620
1591926000000|2020-06-12 01:40:00|30707.2|30652.1|30711.8|30655|30717.6|30663.1|30701.2|30650.3|589
1591926300000|2020-06-12 01:45:00|30711.5|30655.3|30706.1|30655.7|30715.5|30658.3|30701.9|30648.1|563
1591926600000|2020-06-12 01:50:00|30707.1|30655.2|30703.5|30649.3|30711.7|30656.8|30700.2|30648.6|588
1591926900000|2020-06-12 01:55:00|30707.3|30649.5|30693|30640.9|30711|30653.2|30688.9|30638.8|569
1591927200000|2020-06-12 02:00:00|30691.9|30640.8|30690.9|30638|30708.5|30649.8|30687.6|30637.6|595
1591927500000|2020-06-12 02:05:00|30691.2|30639.4|30692|30634.5|30697.1|30641|30684.5|30633.5|580
1591927800000|2020-06-12 02:10:00|30690.7|30635.4|30685.4|30633.9|30695|30638.2|30672.9|30622.9|584
1591928100000|2020-06-12 02:15:00|30686.7|30633.5|30685.8|30635.8|30691.5|30638.6|30675.8|30625.8|532
1591928400000|2020-06-12 02:20:00|30684.2|30634.2|30689.2|30639.2|30691.6|30641.6|30675.3|30624.6|515
1591928700000|2020-06-12 02:25:00|30689.5|30639.5|30686|30636|30701.5|30648.4|30684.3|30634.3|472
1591929000000|2020-06-12 02:30:00|30685.5|30635.5|30679.6|30629.6|30695.8|30642.3|30678|30628|504
1591929300000|2020-06-12 02:35:00|30677.9|30627.9|30691.7|30640.2|30695.3|30641.6|30674.8|30624.8|501
1591929600000|2020-06-12 02:40:00|30688.9|30638.9|30691.9|30641.9|30697.4|30645.2|30685.7|30634|452
1591929900000|2020-06-12 02:45:00|30690.5|30640.5|30692.3|30642.3|30698.9|30647.4|30689.5|30637.6|455
1591930200000|2020-06-12 02:50:00|30691.8|30641.8|30691.1|30638.9|30697.5|30643.9|30687.4|30635.3|423
1591930500000|2020-06-12 02:55:00|30688.7|30638.7|30699.8|30649.8|30702.5|30652|30688.7|30638.4|486
1591930800000|2020-06-12 03:00:00|30700.1|30650.1|30696.3|30646.3|30706.3|30652.1|30692.6|30637.7|526
1591931100000|2020-06-12 03:05:00|30697.6|30647.6|30690.2|30639.8|30702.1|30650.8|30687.7|30637.7|506
1591931400000|2020-06-12 03:10:00|30690.8|30634.1|30687.9|30637.9|30695.8|30644.5|30686.3|30634.1|458
1591931700000|2020-06-12 03:15:00|30686|30635.9|30692.3|30642.3|30698|30643.8|30683.6|30633.3|479
1591932000000|2020-06-12 03:20:00|30693.2|30643.2|30694.9|30644.9|30702.1|30648.8|30690.4|30640|458
1591932300000|2020-06-12 03:25:00|30692.4|30642.4|30696|30646|30703.5|30651.3|30690.7|30637.9|438
1591932600000|2020-06-12 03:30:00|30695|30645|30691.3|30640.6|30699.5|30649.2|30686.6|30636.6|507
1591932900000|2020-06-12 03:35:00|30691.2|30634.4|30690.1|30640.1|30696.8|30643.8|30684.8|30634.4|505
1591933200000|2020-06-12 03:40:00|30689.7|30639.7|30690.1|30640.1|30697|30644.8|30685.6|30635.6|503
1591933500000|2020-06-12 03:45:00|30689.8|30639.8|30683.1|30632.5|30694.2|30642|30680.8|30628.8|534
1591933800000|2020-06-12 03:50:00|30683.7|30632.9|30669.6|30619.6|30683.9|30633.7|30662.4|30612.4|473
1591934100000|2020-06-12 03:55:00|30670.8|30620.8|30675.6|30625.6|30683.2|30633.2|30665.3|30615.3|412
1591934400000|2020-06-12 04:00:00|30674.3|30624.3|30671.6|30621.6|30683.5|30641.3|30661.1|30609.1|422
1591934700000|2020-06-12 04:05:00|30672.2|30622.2|30661.8|30611.8|30678.1|30636.4|30654.3|30598.7|422
1591935000000|2020-06-12 04:10:00|30662.1|30612.1|30676.3|30626.3|30681|30630.9|30659.4|30606.5|480
1591935300000|2020-06-12 04:15:00|30675.4|30625.4|30670.7|30620.7|30678.1|30628.1|30662.3|30612.3|425
1591935600000|2020-06-12 04:20:00|30672.1|30622.1|30671.1|30621.1|30678.9|30628.9|30669.1|30619.1|384
1591935900000|2020-06-12 04:25:00|30674.5|30624.5|30662.4|30605.2|30676.6|30638.8|30653.3|30590.3|371
1591936200000|2020-06-12 04:30:00|30662.5|30605.5|30657.1|30607.1|30675.2|30621.3|30651.7|30590.7|793
1591936500000|2020-06-12 04:35:00|30657.5|30607.5|30659.3|30608.9|30670.1|30616|30648.4|30593.9|820
1591936800000|2020-06-12 04:40:00|30660.7|30610.1|30657.4|30607.4|30671.5|30615.9|30648.8|30592.4|815
1591937100000|2020-06-12 04:45:00|30659.5|30609.5|30654.4|30599.4|30680.7|30623.2|30651.3|30589.8|834
1591937400000|2020-06-12 04:50:00|30657.7|30603|30649.6|30599.6|30669.6|30611.4|30645.6|30583.3|849
1591937700000|2020-06-12 04:55:00|30651.5|30596.4|30643|30593|30660.6|30606|30639|30579.8|852
1591938000000|2020-06-12 05:00:00|30645.4|30594.9|30649.5|30599.5|30665.3|30615.3|30637.1|30585.1|748
1591938300000|2020-06-12 05:05:00|30649.3|30599.3|30643.4|30593.4|30649.3|30599.3|30635.6|30585.6|665
1591938600000|2020-06-12 05:10:00|30645.4|30595.4|30640.9|30590.9|30646.7|30596.7|30637.8|30587.8|505
1591938900000|2020-06-12 05:15:00|30640.7|30590.7|30645.7|30595.7|30655.9|30603.1|30640.3|30578.4|580
1591939200000|2020-06-12 05:20:00|30647.4|30597.4|30639.7|30589.7|30648.7|30598.7|30638.5|30588.5|403
1591939500000|2020-06-12 05:25:00|30640|30590|30640.1|30590.1|30645.8|30595.8|30635.2|30585.2|507
1591939800000|2020-06-12 05:30:00|30640|30590|30634.1|30584.1|30641.8|30591.8|30630|30580|489
1591940100000|2020-06-12 05:35:00|30633.2|30583.2|30616.2|30566.2|30635.4|30585.4|30609.8|30559.8|529
1591940400000|2020-06-12 05:40:00|30616.6|30566.6|30612.2|30562.2|30620.8|30570.8|30608|30558|477
1591940700000|2020-06-12 05:45:00|30612.8|30562.8|30605.5|30555.5|30613|30563|30601.8|30551.8|476
1591941000000|2020-06-12 05:50:00|30605.9|30555.9|30585.7|30535.7|30614.1|30564.1|30582.7|30532.7|541
1591941300000|2020-06-12 05:55:00|30586.1|30536.1|30565.1|30515.1|30593.8|30543.8|30546.6|30496.6|579
1591941600000|2020-06-12 06:00:00|30564.5|30514.5|30562.5|30512.5|30571|30521|30557.1|30507.1|611
1591941900000|2020-06-12 06:05:00|30559.8|30509.8|30562.7|30512.7|30566.7|30516.7|30549.6|30499.6|633
1591942200000|2020-06-12 06:10:00|30564.6|30514.6|30568.9|30518.9|30573.5|30523.5|30534.4|30484.4|621
1591942500000|2020-06-12 06:15:00|30569.3|30519.3|30577.8|30527.8|30578.9|30528.9|30567.4|30517.4|534
1591942800000|2020-06-12 06:20:00|30578.4|30528.4|30606.6|30586.6|30628.3|30594.6|30565.6|30524.3|567
1591943100000|2020-06-12 06:25:00|30607|30587|30590.3|30570.3|30609.4|30589.4|30590.3|30570.3|556
1591943400000|2020-06-12 06:30:00|30589.5|30569.5|30576.3|30556.3|30589.8|30569.8|30574.8|30554.8|575
1591943700000|2020-06-12 06:35:00|30576.5|30556.5|30571.1|30551.1|30576.9|30556.9|30564.3|30544.3|594
1591944000000|2020-06-12 06:40:00|30570.7|30550.7|30590.5|30570.5|30592.2|30572.2|30570.1|30550.1|563
1591944300000|2020-06-12 06:45:00|30590.7|30570.7|30596.4|30576.4|30598|30578|30578.6|30558.6|663
1591944600000|2020-06-12 06:50:00|30596.1|30576.1|30604.9|30584.9|30605|30585|30593.9|30573.9|747
1591944900000|2020-06-12 06:55:00|30604.6|30584.6|30655.3|30635.3|30692.7|30644.5|30594.4|30574.4|774
1591945200000|2020-06-12 07:00:00|30656|30636|30662.7|30642.7|30682.9|30662.9|30648.6|30628.6|717
1591945500000|2020-06-12 07:05:00|30662.9|30642.9|30679.7|30659.7|30706.7|30686.7|30655.3|30607.7|715
1591945800000|2020-06-12 07:10:00|30679.1|30659.1|30623.3|30603.3|30681.3|30661.3|30607.2|30558.5|766
1591946100000|2020-06-12 07:15:00|30623.1|30603.1|30581|30561|30624.6|30604.6|30563.9|30528.8|801
1591946400000|2020-06-12 07:20:00|30581.7|30561.7|30622.9|30602.9|30624.5|30604.5|30577.9|30557.9|765
1591946700000|2020-06-12 07:25:00|30622.8|30602.8|30614.5|30594.5|30630.8|30610.8|30601.5|30581.5|770
1591947000000|2020-06-12 07:30:00|30613.7|30593.7|30601.4|30581.4|30617.5|30597.5|30593.5|30573.5|797
1591947300000|2020-06-12 07:35:00|30603.8|30583.8|30633.5|30613.5|30647.2|30627.2|30597.4|30577.4|760
1591947600000|2020-06-12 07:40:00|30632.8|30612.8|30606.6|30586.6|30639.9|30619.9|30596.3|30576.3|677
1591947900000|2020-06-12 07:45:00|30606.8|30586.8|30603.6|30583.6|30619.2|30599.2|30597.8|30577.8|708
1591948200000|2020-06-12 07:50:00|30603.2|30583.2|30573.7|30553.7|30603.5|30583.5|30572.8|30552.8|637
1591948500000|2020-06-12 07:55:00|30573.3|30553.3|30536.1|30516.1|30577.4|30557.4|30535.6|30515.6|730
1591948800000|2020-06-12 08:00:00|30536.8|30516.8|30529.9|30509.9|30544.1|30524.1|30523.6|30503.6|674
1591949100000|2020-06-12 08:05:00|30527.2|30507.2|30527|30507|30535|30515|30521|30501|612
1591949400000|2020-06-12 08:10:00|30527.2|30507.2|30526.6|30506.6|30529.7|30509.7|30519|30499|591
1591949700000|2020-06-12 08:15:00|30527|30507|30525|30505|30530.6|30510.6|30519.2|30499.2|525
1591950000000|2020-06-12 08:20:00|30525.7|30505.7|30512.4|30492.4|30527.4|30507.4|30478.1|30458.1|613
1591950300000|2020-06-12 08:25:00|30511.8|30491.8|30501.6|30481.6|30522|30502|30490|30455.3|693
1591950600000|2020-06-12 08:30:00|30502.8|30482.8|30480.1|30460.1|30505.8|30485.8|30479.1|30459.1|674
1591950900000|2020-06-12 08:35:00|30480.4|30460.4|30467.8|30447.8|30496.6|30476.6|30467.2|30447.2|550
1591951200000|2020-06-12 08:40:00|30468.6|30448.6|30478.1|30458.1|30478.9|30458.9|30457.4|30437.4|534
1591951500000|2020-06-12 08:45:00|30477.7|30457.7|30503.7|30483.7|30521.6|30501.6|30471.5|30451.5|647
1591951800000|2020-06-12 08:50:00|30504.6|30484.6|30535.4|30515.4|30538.1|30518.1|30502.3|30482.3|718
1591952100000|2020-06-12 08:55:00|30535.6|30515.6|30551.8|30531.8|30554.3|30534.3|30531.9|30511.9|637
1591952400000|2020-06-12 09:00:00|30551.5|30531.5|30552.9|30532.9|30562|30542|30544.1|30524.1|599
1591952700000|2020-06-12 09:05:00|30553|30533|30557.7|30537.7|30563.8|30543.8|30551.7|30531.7|594
1591953000000|2020-06-12 09:10:00|30558.6|30538.6|30584|30564|30586.6|30566.6|30555.4|30535.4|692
1591953300000|2020-06-12 09:15:00|30583.8|30563.8|30615.2|30595.2|30615.5|30595.5|30576.4|30556.4|644
1591953600000|2020-06-12 09:20:00|30614.6|30594.6|30588.8|30568.8|30614.6|30594.6|30585.5|30565.5|607
1591953900000|2020-06-12 09:25:00|30589.1|30569.1|30585.8|30565.8|30593.2|30573.2|30583.7|30563.7|524
1591954200000|2020-06-12 09:30:00|30586.2|30566.2|30611.3|30591.3|30614.2|30594.2|30582.5|30562.5|557
1591954500000|2020-06-12 09:35:00|30611.2|30591.2|30616.9|30596.9|30625.1|30605.1|30607.4|30587.4|536
1591954800000|2020-06-12 09:40:00|30617.2|30597.2|30602|30582|30619.2|30599.2|30599.5|30579.5|542
1591955100000|2020-06-12 09:45:00|30601.2|30581.2|30579.1|30559.1|30601.6|30581.6|30576.8|30556.8|605
1591955400000|2020-06-12 09:50:00|30578.9|30558.9|30559.9|30539.9|30581.7|30561.7|30552.2|30532.2|611
1591955700000|2020-06-12 09:55:00|30559.3|30539.3|30554.8|30534.8|30566.4|30546.4|30546|30526|625
1591956000000|2020-06-12 10:00:00|30555.7|30535.7|30554.2|30534.2|30562.1|30542.1|30549|30529|564
1591956300000|2020-06-12 10:05:00|30553.5|30533.5|30586.3|30566.3|30587.6|30567.6|30546.9|30526.9|610
1591956600000|2020-06-12 10:10:00|30586.5|30566.5|30557.8|30537.8|30589|30569|30557.6|30537.6|593
1591956900000|2020-06-12 10:15:00|30557.9|30537.9|30574.2|30554.2|30574.2|30554.2|30548.6|30528.6|630
1591957200000|2020-06-12 10:20:00|30573.8|30553.8|30628.9|30608.9|30630.7|30610.7|30568.1|30548.1|599
1591957500000|2020-06-12 10:25:00|30629.6|30609.6|30608.5|30588.5|30635.4|30615.4|30604.9|30584.9|603
1591957800000|2020-06-12 10:30:00|30608.6|30588.6|30653.8|30633.8|30660.1|30640.1|30607.2|30587.2|630
1591958100000|2020-06-12 10:35:00|30653.7|30633.7|30660.3|30640.3|30671.3|30651.3|30653.7|30633.7|672
1591958400000|2020-06-12 10:40:00|30660.2|30640.2|30687.6|30667.6|30695.9|30669|30647.7|30626.9|640
1591958700000|2020-06-12 10:45:00|30687.4|30667.4|30709.7|30689.7|30714.9|30694.9|30677|30657|652
1591959000000|2020-06-12 10:50:00|30709.6|30689.6|30718.9|30698.9|30735.2|30715.2|30697.5|30677.5|690
1591959300000|2020-06-12 10:55:00|30716.6|30696.6|30694.4|30674.4|30719.8|30699.8|30682|30662|720
1591959600000|2020-06-12 11:00:00|30693.7|30673.7|30701.6|30681.6|30722.9|30702.9|30690.9|30670.9|669
1591959900000|2020-06-12 11:05:00|30701.7|30681.7|30693.4|30673.4|30707.9|30687.9|30686.9|30666.9|621
1591960200000|2020-06-12 11:10:00|30693.8|30673.8|30692|30672|30696.9|30676.9|30678.9|30658.9|631
1591960500000|2020-06-12 11:15:00|30691.4|30671.4|30672.6|30652.6|30692.3|30672.3|30671.4|30651.4|569
1591960800000|2020-06-12 11:20:00|30673.5|30653.5|30662.6|30642.6|30675.6|30655.6|30662|30642|532
1591961100000|2020-06-12 11:25:00|30662|30642|30625.5|30605.5|30663.3|30643.3|30624|30604|625
1591961400000|2020-06-12 11:30:00|30624.8|30604.8|30595.1|30575.1|30624.8|30604.8|30593|30573|615
1591961700000|2020-06-12 11:35:00|30594.9|30574.9|30594.7|30574.7|30602.1|30582.1|30593.1|30573.1|519
1591962000000|2020-06-12 11:40:00|30594.2|30574.2|30613.9|30593.9|30614.1|30594.1|30571.8|30551.8|608
1591962300000|2020-06-12 11:45:00|30612.9|30592.9|30611.8|30591.8|30624.5|30604.5|30585.3|30565.3|729
1591962600000|2020-06-12 11:50:00|30611.7|30591.7|30633.7|30613.7|30654.2|30634.2|30605.9|30585.2|784
1591962900000|2020-06-12 11:55:00|30634.7|30614.7|30621.5|30601.5|30636.7|30616.7|30609.2|30589.2|710
1591963200000|2020-06-12 12:00:00|30621.8|30601.8|30582.6|30562.6|30621.8|30601.8|30566.5|30546.5|713
1591963500000|2020-06-12 12:05:00|30583.2|30563.2|30603.3|30583.3|30606.2|30586.2|30579.3|30559.3|623
1591963800000|2020-06-12 12:10:00|30603.4|30583.4|30615.3|30595.3|30616.5|30596.5|30596.9|30576.9|713
1591964100000|2020-06-12 12:15:00|30615.4|30595.4|30605.7|30585.7|30625.1|30605.1|30602.6|30582.6|645
1591964400000|2020-06-12 12:20:00|30606.3|30586.3|30612.9|30592.9|30623|30603|30603.7|30583.7|653
1591964700000|2020-06-12 12:25:00|30612.5|30592.5|30625.1|30605.1|30627.2|30607.2|30606.8|30586.8|742
1591965000000|2020-06-12 12:30:00|30625.8|30605.8|30636.4|30616.4|30637.6|30617.6|30615|30595|710
1591965300000|2020-06-12 12:35:00|30635.6|30615.6|30608.7|30588.7|30650.2|30630.2|30608.1|30588.1|713
1591965600000|2020-06-12 12:40:00|30609|30589|30600.1|30580.1|30615|30595|30590.8|30570.8|625
1591965900000|2020-06-12 12:45:00|30600.6|30580.6|30616|30596|30617.5|30597.5|30600.1|30580.1|656
1591966200000|2020-06-12 12:50:00|30615.1|30595.1|30596.8|30576.8|30620.8|30600.8|30589.5|30569.5|752
1591966500000|2020-06-12 12:55:00|30597.6|30577.6|30608.4|30588.4|30612.7|30592.7|30595.8|30575.8|646
1591966800000|2020-06-12 13:00:00|30609.4|30589.4|30629.6|30609.6|30664.5|30644.5|30604.8|30584.8|694
1591967100000|2020-06-12 13:05:00|30629.5|30609.5|30615.4|30595.4|30650.2|30630.2|30613.7|30593.7|732
1591967400000|2020-06-12 13:10:00|30611.6|30591.6|30606.6|30586.6|30624.4|30604.4|30603.1|30583.1|669
1591967700000|2020-06-12 13:15:00|30606.1|30586.1|30607.1|30587.1|30636.5|30616.5|30603.3|30583.3|737
1591968000000|2020-06-12 13:20:00|30605.2|30585.2|30589.6|30569.6|30608.3|30588.3|30588.5|30568.5|697
1591968300000|2020-06-12 13:25:00|30588|30568|30605.3|30585.3|30606|30586|30588|30568|398
1591968600000|2020-06-12 13:30:00|30605.4|30585.4|30622.4|30602.4|30631.9|30611.9|30604|30584|438
1591968900000|2020-06-12 13:35:00|30622.3|30602.3|30592.3|30572.3|30625.5|30605.5|30588.5|30568.5|447
1591969200000|2020-06-12 13:40:00|30592.6|30572.6|30554.9|30534.9|30595.2|30575.2|30547|30527|425
1591969500000|2020-06-12 13:45:00|30557.1|30537.1|30563.1|30543.1|30569.3|30549.3|30550.4|30530.4|475
1591969800000|2020-06-12 13:50:00|30564.7|30544.7|30580.5|30560.5|30584.3|30564.3|30556.7|30536.7|809
1591970100000|2020-06-12 13:55:00|30580.1|30560.1|30597.6|30577.6|30606.5|30586.5|30578|30558|750
1591970400000|2020-06-12 14:00:00|30597.4|30577.4|30605.2|30585.2|30627.1|30607.1|30592|30572|751
1591970700000|2020-06-12 14:05:00|30605.3|30585.3|30608.1|30588.1|30621.4|30601.4|30603.2|30583.2|790
1591971000000|2020-06-12 14:10:00|30608.4|30588.4|30602.2|30582.2|30619.2|30599.2|30595.8|30575.8|782
1591971300000|2020-06-12 14:15:00|30601.7|30581.7|30615.7|30595.7|30615.7|30595.7|30587.1|30567.1|782
1591971600000|2020-06-12 14:20:00|30615.4|30595.4|30625.5|30605.5|30630.1|30610.1|30610.5|30590.5|730
1591971900000|2020-06-12 14:25:00|30625.3|30605.3|30672|30652|30679.9|30659.9|30623.6|30603.6|760
1591972200000|2020-06-12 14:30:00|30672.3|30652.3|30684.7|30664.7|30696.7|30676.7|30671.9|30651.9|780
1591972500000|2020-06-12 14:35:00|30685.7|30665.7|30767.3|30747.3|30771.2|30751.2|30683.4|30663.4|812
1591972800000|2020-06-12 14:40:00|30768.4|30748.4|30783.1|30763.1|30802.5|30782.5|30766.9|30746.9|810
1591973100000|2020-06-12 14:45:00|30784.2|30764.2|30798.7|30778.7|30804.8|30784.8|30775.8|30755.8|804
1591973400000|2020-06-12 14:50:00|30797.1|30777.1|30855.2|30835.2|30875.9|30855.9|30797.1|30777.1|822
1591973700000|2020-06-12 14:55:00|30853.6|30833.6|30887|30867|30926|30906|30834.8|30814.8|809
1591974000000|2020-06-12 15:00:00|30887.2|30867.2|30897.5|30877.5|30920.6|30900.6|30861.4|30841.4|798
1591974300000|2020-06-12 15:05:00|30897.3|30877.3|30854.2|30834.2|30910|30890|30845.9|30825.9|808
1591974600000|2020-06-12 15:10:00|30855.4|30835.4|30910.1|30890.1|30915.1|30895.1|30842.5|30822.5|804
1591974900000|2020-06-12 15:15:00|30912.8|30892.8|30910.2|30890.2|30913|30893|30887.8|30867.8|809
1591975200000|2020-06-12 15:20:00|30915.8|30895.8|30901.7|30881.7|30923.1|30903.1|30886.9|30866.9|814
1591975500000|2020-06-12 15:25:00|30900.3|30880.3|30874.1|30854.1|30901.8|30881.8|30867.8|30847.8|778
1591975800000|2020-06-12 15:30:00|30873.8|30853.8|30846.8|30826.8|30880.5|30860.5|30842.4|30822.4|770
1591976100000|2020-06-12 15:35:00|30848.4|30828.4|30828|30808|30856.2|30836.2|30824.9|30804.9|823
1591976400000|2020-06-12 15:40:00|30828.2|30808.2|30837.7|30817.7|30841.6|30821.6|30813.2|30793.2|811
1591976700000|2020-06-12 15:45:00|30837.6|30817.6|30819|30799|30843.4|30823.4|30808.5|30788.5|819
1591977000000|2020-06-12 15:50:00|30819.4|30799.4|30829.4|30809.4|30837.1|30817.1|30813.7|30793.7|793
1591977300000|2020-06-12 15:55:00|30830.6|30810.6|30824.5|30804.5|30838.2|30818.2|30808.9|30788.9|793
1591977600000|2020-06-12 16:00:00|30823|30803|30818|30798|30837.9|30817.9|30809.4|30789.4|731
1591977900000|2020-06-12 16:05:00|30815.6|30795.6|30813.1|30793.1|30815.6|30795.6|30802.8|30782.8|728
1591978200000|2020-06-12 16:10:00|30812.2|30792.2|30827.5|30807.5|30828.7|30808.7|30811.5|30791.5|719
1591978500000|2020-06-12 16:15:00|30827.4|30807.4|30813|30793|30832.3|30812.3|30808.9|30788.9|677
1591978800000|2020-06-12 16:20:00|30813.3|30793.3|30833.6|30813.6|30836.7|30816.7|30801.3|30781.3|723
1591979100000|2020-06-12 16:25:00|30833.4|30813.4|30829.6|30809.6|30837.2|30817.2|30807.7|30787.7|682
1591979400000|2020-06-12 16:30:00|30828.8|30808.8|30851.4|30831.4|30853.7|30833.7|30828.5|30808.5|693
1591979700000|2020-06-12 16:35:00|30850.7|30830.7|30840.9|30820.9|30855.4|30835.4|30835|30815|708
1591980000000|2020-06-12 16:40:00|30840.8|30820.8|30835.7|30815.7|30842.8|30822.8|30827.4|30807.4|710
1591980300000|2020-06-12 16:45:00|30835.2|30815.2|30848.4|30828.4|30849.6|30829.6|30832.9|30812.9|702
1591980600000|2020-06-12 16:50:00|30849.9|30829.9|30826.5|30806.5|30849.9|30829.9|30826|30806|692
1591980900000|2020-06-12 16:55:00|30826.8|30806.8|30865.5|30845.5|30871.3|30851.3|30826.1|30806.1|719
1591981200000|2020-06-12 17:00:00|30863.9|30843.9|30875|30855|30881.2|30861.2|30861.7|30841.7|720
1591981500000|2020-06-12 17:05:00|30874.8|30854.8|30861.1|30841.1|30874.8|30854.8|30843.6|30823.6|675
1591981800000|2020-06-12 17:10:00|30861.6|30841.6|30876|30856|30876.1|30856.1|30860.7|30840.7|656
1591982100000|2020-06-12 17:15:00|30875.5|30855.5|30888.5|30868.5|30894|30874|30872|30852|665
1591982400000|2020-06-12 17:20:00|30889.8|30869.8|30906.8|30886.8|30915.3|30895.3|30882.9|30862.9|694
1591982700000|2020-06-12 17:25:00|30908.4|30888.4|30915.4|30895.4|30923.6|30903.6|30906.6|30886.6|726
1591983000000|2020-06-12 17:30:00|30912.9|30892.9|30914.5|30894.5|30919.7|30899.7|30905.4|30885.4|692
1591983300000|2020-06-12 17:35:00|30915.6|30895.6|30919.1|30899.1|30929.4|30909.4|30907.9|30887.9|761
1591983600000|2020-06-12 17:40:00|30919.3|30899.3|30913.6|30893.6|30929.5|30909.5|30904.8|30884.8|690
1591983900000|2020-06-12 17:45:00|30912.9|30892.9|30929.9|30909.9|30935.7|30915.7|30907.1|30887.1|678
1591984200000|2020-06-12 17:50:00|30929|30909|30912|30892|30931.6|30911.6|30909.1|30889.1|654
1591984500000|2020-06-12 17:55:00|30912.2|30892.2|30913.5|30893.5|30920.6|30900.6|30900.2|30880.2|671
1591984800000|2020-06-12 18:00:00|30913|30893|30913.7|30893.7|30919.5|30899.5|30900.4|30880.4|677
1591985100000|2020-06-12 18:05:00|30913.6|30893.6|30919.1|30899.1|30921.5|30901.5|30907.7|30887.7|628
1591985400000|2020-06-12 18:10:00|30918.1|30898.1|30899.3|30879.3|30918.1|30898.1|30893.7|30873.7|672
1591985700000|2020-06-12 18:15:00|30898.8|30878.8|30902.1|30882.1|30903.2|30883.2|30895.5|30875.5|637
1591986000000|2020-06-12 18:20:00|30900.7|30880.7|30900.6|30880.6|30908.6|30888.6|30898.8|30878.8|596
1591986300000|2020-06-12 18:25:00|30901.6|30881.6|30897.7|30877.7|30902.2|30882.2|30890.2|30870.2|579
1591986600000|2020-06-12 18:30:00|30896.8|30876.8|30886.9|30866.9|30900|30880|30884.7|30864.7|668
1591986900000|2020-06-12 18:35:00|30887.7|30867.7|30894.8|30874.8|30897.5|30877.5|30882.3|30862.3|599
1591987200000|2020-06-12 18:40:00|30893.9|30873.9|30893.2|30873.2|30900.6|30880.6|30887.7|30867.7|626
1591987500000|2020-06-12 18:45:00|30893.7|30873.7|30881.8|30861.8|30894|30874|30875.9|30855.9|613
1591987800000|2020-06-12 18:50:00|30881.7|30861.7|30877.5|30857.5|30886.9|30866.9|30877.5|30857.5|552
1591988100000|2020-06-12 18:55:00|30878.4|30858.4|30885.9|30865.9|30892.1|30872.1|30875.1|30855.1|582
1591988400000|2020-06-12 19:00:00|30885.7|30865.7|30868.3|30848.3|30885.7|30865.7|30860.6|30840.6|645
1591988700000|2020-06-12 19:05:00|30868.4|30848.4|30857.8|30837.8|30873|30853|30855.4|30835.4|564
1591989000000|2020-06-12 19:10:00|30858|30838|30834.7|30814.7|30861.4|30841.4|30834.7|30814.7|557
1591989300000|2020-06-12 19:15:00|30833.2|30813.2|30848.6|30828.6|30860|30840|30833.2|30813.2|578
1591989600000|2020-06-12 19:20:00|30849|30829|30859.9|30839.9|30863.9|30843.9|30847.9|30827.9|609
1591989900000|2020-06-12 19:25:00|30860|30840|30864|30844|30876.2|30856.2|30855.3|30835.3|584
1591990200000|2020-06-12 19:30:00|30863.4|30843.4|30852.4|30832.4|30867|30847|30851|30831|587
1591990500000|2020-06-12 19:35:00|30852.5|30832.5|30848.2|30828.2|30875.7|30836.7|30843.7|30816.7|622
1591990800000|2020-06-12 19:40:00|30846.8|30826.8|30849.6|30829.6|30867.1|30834.2|30838.6|30803.6|590
1591991100000|2020-06-12 19:45:00|30849.3|30829.3|30841.5|30821.5|30863.7|30829.3|30837.9|30800.5|530
1591991400000|2020-06-12 19:50:00|30840.8|30820.8|30830.9|30810.9|30860.6|30824.4|30825.8|30791.2|630
1591991700000|2020-06-12 19:55:00|30831.2|30811.2|30812.6|30792.6|30848.9|30815.7|30809.9|30777.4|604
1591992000000|2020-06-12 20:00:00|30811.5|30791.5|30813.3|30793.3|30813.3|30793.3|30799.1|30779.1|611
1591992300000|2020-06-12 20:05:00|30814.1|30794.1|30799.4|30779.4|30823.4|30794.2|30796.4|30765.8|428
1591992600000|2020-06-12 20:10:00|30799.2|30779.2|30796.2|30776.2|30801.9|30781.9|30791.3|30771.3|465
1591992900000|2020-06-12 20:15:00|30796.4|30776.4|30801.8|30781.8|30814.3|30794.3|30793.2|30773.2|446
1591993200000|2020-06-12 20:20:00|30801.6|30781.6|30808.1|30788.1|30811.9|30791.9|30798|30778|313
1591993500000|2020-06-12 20:25:00|30808.3|30788.3|30817.7|30767.7|30830|30794.6|30796.9|30763.2|408
1591993800000|2020-06-12 20:30:00|30815.3|30765.3|30804.9|30784.9|30819.8|30785.5|30798.1|30762.3|328
1591994100000|2020-06-12 20:35:00|30803.5|30783.5|30824|30774|30826.6|30791.6|30801|30769|270
1591994400000|2020-06-12 20:40:00|30824.4|30774.4|30825.8|30775.8|30826|30791.5|30794.5|30759.5|227
1591994700000|2020-06-12 20:45:00|30825|30775|30822.4|30772.4|30826.8|30776.8|30819.6|30769.6|180
1591995000000|2020-06-12 20:50:00|30822.5|30772.5|30804.3|30754.3|30823.9|30773.9|30804.3|30754.3|275
1591995300000|2020-06-12 20:55:00|30804.2|30754.2|30812.5|30762.5|30842.5|30766.1|30799.7|30722.3|252
1592164800000|2020-06-14 20:00:00|30933.5|30788.5|30906.6|30800.6|30933.5|30800.6|30906.6|30788.5|4
1592165100000|2020-06-14 20:05:00|30933.5|30788.5|30933.5|30788.5|30933.5|30788.5|30933.5|30788.5|1
1592165400000|2020-06-14 20:10:00|30907.9|30801.5|30933.5|30788.5|30933.5|30801.5|30907.9|30788.5|2
1592165700000|2020-06-14 20:15:00|30906.6|30800.6|30906.6|30800.6|30906.6|30800.6|30906.6|30800.6|1
1592166000000|2020-06-14 20:20:00|30902.4|30797.1|30902.4|30797.1|30932.5|30815.6|30885.6|30781.4|30
1592166300000|2020-06-14 20:25:00|30910|30796|30901.1|30795.7|30929.5|30797.1|30901.1|30783.5|7
1592166600000|2020-06-14 20:30:00|30929.5|30784.5|30929.5|30784.5|30929.5|30784.5|30929.5|30784.5|1
1592166900000|2020-06-14 20:35:00|30901.1|30795.7|30901.1|30795.7|30901.1|30795.7|30901.1|30795.7|1
1592167200000|2020-06-14 20:40:00|30929.5|30784.5|30913|30805|30934.5|30821|30889.1|30784.5|9
1592167500000|2020-06-14 20:45:00|30888.3|30818.3|30928.1|30783.1|30931.3|30820.8|30887.9|30783.1|55
1592167800000|2020-06-14 20:50:00|30928.4|30783.4|30887.9|30817.9|30928.5|30818.1|30887.9|30783.1|27
1592168100000|2020-06-14 20:55:00|30928.5|30783.5|30914.4|30844.4|30958.9|30844.4|30887.9|30783.5|157
1592168400000|2020-06-14 21:00:00|30912.8|30842.8|30908.8|30838.8|30950|30845|30902.6|30796|159
1592168700000|2020-06-14 21:05:00|30908.5|30838.5|30913.8|30802.3|30944.3|30841.1|30880|30770.7|199
1592169000000|2020-06-14 21:10:00|30913.4|30802|30910.2|30793.9|30934.4|30832.5|30887.5|30791.9|219
1592169300000|2020-06-14 21:15:00|30910.9|30794.5|30905.8|30791.9|30923.8|30816.6|30881.9|30779.4|226
1592169600000|2020-06-14 21:20:00|30906.3|30792.6|30914.9|30793.4|30922.8|30818.3|30882.9|30781.2|174
1592169900000|2020-06-14 21:25:00|30914.8|30793.5|30878|30808|30914.8|30814.6|30878|30789.3|92
1592170200000|2020-06-14 21:30:00|30921.6|30795.3|30915.1|30792.1|30922.1|30810.7|30878|30755.3|175
1592170500000|2020-06-14 21:35:00|30907.3|30791.8|30905.7|30790.8|30916.9|30808.8|30878.8|30778.7|139
1592170800000|2020-06-14 21:40:00|30907.8|30791.8|30906.4|30784.1|30916.7|30812.5|30870.4|30775|270
1592171100000|2020-06-14 21:45:00|30910|30782.7|30902.4|30785.9|30916.7|30787.5|30891.4|30777.9|165
1592171400000|2020-06-14 21:50:00|30879.1|30809.1|30901.6|30791.4|30926.8|30809.3|30878.5|30781.8|169
1592171700000|2020-06-14 21:55:00|30879.2|30809.2|30904|30791.8|30929.5|30812.1|30879.2|30784.5|172
1592172000000|2020-06-14 22:00:00|30909.4|30795.4|30918.5|30817.4|30927.2|30832.3|30881.9|30790.8|497
1592172300000|2020-06-14 22:05:00|30923.2|30818.5|30940.8|30840.5|30951.1|30845.4|30902.5|30801.9|521
1592172600000|2020-06-14 22:10:00|30940|30840.2|30923.3|30821.9|30950|30843.7|30912.4|30819.6|452
1592172900000|2020-06-14 22:15:00|30923.4|30823.3|30907.8|30824.8|30929.1|30836.6|30903.6|30815.8|415
1592173200000|2020-06-14 22:20:00|30905.4|30829|30905.6|30826.3|30930.8|30834.1|30902.9|30814.5|415
1592173500000|2020-06-14 22:25:00|30905.7|30828.5|30894.1|30800.2|30916.8|30833.8|30886.6|30795.8|480
1592173800000|2020-06-14 22:30:00|30889.8|30809|30882.3|30801.8|30897.7|30820.5|30880.5|30787.6|435
1592174100000|2020-06-14 22:35:00|30883.5|30799.1|30897.4|30804.4|30905.3|30817.7|30874.8|30789|466
1592174400000|2020-06-14 22:40:00|30897.8|30804.3|30892.3|30813.5|30903.3|30826.8|30883.8|30802|417
1592174700000|2020-06-14 22:45:00|30893.8|30810.8|30878.9|30799.7|30903.5|30822.1|30875.3|30787.3|393
1592175000000|2020-06-14 22:50:00|30879|30798|30880.8|30800.9|30890.5|30812|30862|30777.7|443
1592175300000|2020-06-14 22:55:00|30880.6|30802.2|30880.2|30808.8|30888.6|30819|30870.7|30787.6|392
1592175600000|2020-06-14 23:00:00|30876.5|30806.6|30881.8|30795.7|30889.3|30817|30867|30787.7|536
1592175900000|2020-06-14 23:05:00|30882.2|30796.1|30881.5|30797.8|30894.6|30817.5|30877.1|30788|740
1592176200000|2020-06-14 23:10:00|30880.5|30796.3|30874.5|30805.2|30884.5|30814.4|30870.9|30792.9|708
1592176500000|2020-06-14 23:15:00|30871.8|30805.5|30895.6|30796.8|30898.8|30815.3|30869.9|30789.3|634
1592176800000|2020-06-14 23:20:00|30894.7|30793.9|30878.8|30809.6|30898.6|30820|30875.3|30784.5|629
1592177100000|2020-06-14 23:25:00|30879.5|30800.2|30880.5|30814.1|30896.5|30822|30876|30790.7|541
1592177400000|2020-06-14 23:30:00|30890.3|30801.2|30883.6|30799.2|30896.2|30818.3|30874.7|30781.9|665
1592177700000|2020-06-14 23:35:00|30882.2|30799.4|30857.1|30786|30891.1|30810.5|30854|30780.2|555
1592178000000|2020-06-14 23:40:00|30866.8|30786.5|30866.6|30791.3|30880|30798.4|30849|30775.1|572
1592178300000|2020-06-14 23:45:00|30875|30779.1|30870.8|30785.5|30879.5|30802|30851.3|30756.8|680
1592178600000|2020-06-14 23:50:00|30872.4|30784.3|30858.4|30793.1|30874.7|30803.2|30852.5|30777.6|633
1592178900000|2020-06-14 23:55:00|30855.6|30794.3|30863.8|30800.3|30873.8|30804.5|30854.8|30775.4|597
1592179200000|2020-06-15 00:00:00|30864.1|30794.7|30864.7|30804|30873.3|30807.2|30857.7|30774.6|819
1592179500000|2020-06-15 00:05:00|30865.1|30803.3|30853|30782.2|30870.7|30807.9|30851.8|30776.1|834
1592179800000|2020-06-15 00:10:00|30853.1|30791.8|30862.3|30804.1|30865.6|30804.7|30846.1|30776.6|809
1592180100000|2020-06-15 00:15:00|30862.5|30803.9|30870.2|30810.2|30874|30814.5|30858.8|30792.8|638
1592180400000|2020-06-15 00:20:00|30870.9|30809.5|30868.7|30815|30875.3|30820.2|30860|30792.6|622
1592180700000|2020-06-15 00:25:00|30870.1|30812.9|30864|30811.5|30879.3|30823.2|30864|30798.8|618
1592181000000|2020-06-15 00:30:00|30868.5|30808.8|30855.9|30789.2|30869.2|30812.4|30850.6|30783|643
1592181300000|2020-06-15 00:35:00|30859.6|30791.9|30849.9|30791.4|30859.9|30805.2|30845|30779.1|639
1592181600000|2020-06-15 00:40:00|30849.4|30791.2|30854.4|30802.7|30865.6|30811.5|30840.3|30782.7|701
1592181900000|2020-06-15 00:45:00|30853.9|30802.2|30860.4|30807.6|30865.8|30809.4|30853.9|30791.2|664
1592182200000|2020-06-15 00:50:00|30860.7|30807.9|30872|30820.6|30878.5|30824.5|30855.2|30799.3|684
1592182500000|2020-06-15 00:55:00|30869.7|30819.7|30886.9|30836.9|30895.7|30839.3|30869.7|30816.1|698
1592182800000|2020-06-15 01:00:00|30887.6|30837.5|30881|30831|30895.2|30843.6|30880.2|30826.4|597
1592183100000|2020-06-15 01:05:00|30881.3|30831.3|30879.1|30829.1|30886.6|30833.6|30872.3|30818.7|608
1592183400000|2020-06-15 01:10:00|30878.8|30828.4|30887.2|30837.2|30888.7|30838.7|30872.6|30821.8|758
1592183700000|2020-06-15 01:15:00|30887.7|30837.7|30872|30805.5|30892.3|30842|30872|30805.5|752
1592184000000|2020-06-15 01:20:00|30871|30805|30877.2|30827.2|30883|30828.9|30860.9|30785.9|840
1592184300000|2020-06-15 01:25:00|30876.5|30826.5|30873.6|30823.6|30883.1|30827.9|30865.5|30800.3|843
1592184600000|2020-06-15 01:30:00|30874.2|30823.5|30868.1|30818.1|30880.3|30826.9|30860.9|30803|842
1592184900000|2020-06-15 01:35:00|30870.7|30820.7|30874.2|30818.9|30881.2|30827.6|30864.4|30805.9|845
1592185200000|2020-06-15 01:40:00|30873.2|30818.1|30864.9|30812.5|30883.7|30829.5|30861.8|30803.4|848
1592185500000|2020-06-15 01:45:00|30863.4|30812.6|30841.7|30780.9|30866.7|30816.7|30838.4|30777.8|856
1592185800000|2020-06-15 01:50:00|30841.3|30782.8|30835.4|30785.4|30850.7|30798.9|30828|30765.6|847
1592186100000|2020-06-15 01:55:00|30833.4|30783.4|30838.5|30788.5|30846.8|30792.1|30823.6|30764.9|853
1592186400000|2020-06-15 02:00:00|30834.3|30784.3|30856.8|30793.9|30858.8|30802.2|30832.2|30769.7|841
1592186700000|2020-06-15 02:05:00|30852.2|30799.4|30852.1|30792|30861.9|30807.5|30842.8|30781.3|840
1592187000000|2020-06-15 02:10:00|30852.8|30790|30847.2|30787.3|30855.7|30795.7|30830.2|30767.1|832
1592187300000|2020-06-15 02:15:00|30846.3|30796.3|30838.9|30778.4|30852.8|30798.2|30828.4|30772.8|844
1592187600000|2020-06-15 02:20:00|30838.2|30781.5|30832.7|30780.2|30843.1|30791.2|30823.1|30764.6|831
1592187900000|2020-06-15 02:25:00|30838.7|30777.4|30829.3|30779.2|30844.2|30793.1|30826.2|30766.9|840
1592188200000|2020-06-15 02:30:00|30828.3|30778.3|30850.3|30793.3|30860.2|30803.4|30827.8|30774.5|848
1592188500000|2020-06-15 02:35:00|30851.6|30801.1|30852.3|30797.2|30861|30806.5|30846.5|30780.5|844
1592188800000|2020-06-15 02:40:00|30853.6|30794.9|30838|30778.6|30855.6|30802.9|30833.9|30770.8|848
1592189100000|2020-06-15 02:45:00|30839.2|30776.1|30854.5|30794.8|30856.8|30803.1|30837.8|30768.8|838
1592189400000|2020-06-15 02:50:00|30852.9|30797.8|30856.2|30802.6|30863.6|30812.4|30844.1|30785.3|833
1592189700000|2020-06-15 02:55:00|30856.6|30802.8|30866.8|30811.7|30872.5|30816.1|30853.1|30791.5|846
1592190000000|2020-06-15 03:00:00|30867.8|30811.4|30862.7|30803.6|30870.5|30813.3|30853.5|30788|838
1592190300000|2020-06-15 03:05:00|30859.8|30806.1|30854.3|30792.2|30865.1|30811.3|30850.7|30786.3|850
1592190600000|2020-06-15 03:10:00|30854.2|30792|30852.9|30801.4|30862.1|30807.2|30843.6|30780|853
1592190900000|2020-06-15 03:15:00|30854.7|30801.6|30848.4|30798.4|30860.6|30809.2|30843.6|30780.2|849
1592191200000|2020-06-15 03:20:00|30847.4|30788.9|30847.5|30786.9|30854.3|30800.8|30841.5|30779.6|850
1592191500000|2020-06-15 03:25:00|30846.4|30791.8|30847.4|30793.5|30853.1|30802.2|30839.2|30768|819
1592191800000|2020-06-15 03:30:00|30850.9|30794.9|30851.4|30799.7|30856|30805.6|30842.3|30780.5|825
1592192100000|2020-06-15 03:35:00|30850.3|30800.3|30849.4|30798.1|30858.3|30808.3|30843.1|30786.3|847
1592192400000|2020-06-15 03:40:00|30849.8|30795.3|30846.2|30787.7|30857|30807|30843|30780.2|850
1592192700000|2020-06-15 03:45:00|30848.4|30789.5|30843.3|30787.5|30850.2|30798.8|30836.4|30775.9|852
1592193000000|2020-06-15 03:50:00|30841.6|30785|30842.2|30785.5|30849.3|30796.9|30839.1|30777.8|844
1592193300000|2020-06-15 03:55:00|30842.6|30786.7|30826.2|30767.3|30845.2|30792.5|30819.1|30758.4|827
1592193600000|2020-06-15 04:00:00|30827.5|30768.2|30830.4|30773.9|30834.8|30784.8|30820|30764.7|828
1592193900000|2020-06-15 04:05:00|30830|30774.6|30838.4|30788.4|30845.3|30794|30827.4|30769.5|839
1592194200000|2020-06-15 04:10:00|30840.1|30790.1|30831.9|30781.9|30844.8|30794.8|30828.8|30771.6|849
1592194500000|2020-06-15 04:15:00|30834.8|30784.8|30825.5|30774.5|30839.3|30789.3|30819.9|30763.4|838
1592194800000|2020-06-15 04:20:00|30824.8|30769.9|30824.8|30774.8|30830.1|30780.1|30814.2|30757.5|818
1592195100000|2020-06-15 04:25:00|30822.9|30772.6|30822.5|30772.5|30829.3|30779.3|30820.1|30757|831
1592195400000|2020-06-15 04:30:00|30823.4|30773.4|30822.4|30772.4|30827.3|30777.3|30815|30759.3|843
1592195700000|2020-06-15 04:35:00|30820.2|30769|30822|30772|30827.1|30777.1|30811|30760.7|837
1592196000000|2020-06-15 04:40:00|30823.1|30773.1|30836.6|30780.7|30845.3|30795.3|30816.4|30765.6|834
1592196300000|2020-06-15 04:45:00|30835.4|30782.7|30841.9|30787.4|30850|30800|30830.6|30775|840
1592196600000|2020-06-15 04:50:00|30840.5|30790.1|30831.8|30811.8|30850.4|30814.9|30825.7|30784.1|721
1592196900000|2020-06-15 04:55:00|30830.3|30810.3|30850.2|30800.2|30851.9|30816.6|30828.9|30786|728
1592197200000|2020-06-15 05:00:00|30847.3|30797.3|30849.4|30829.4|30851.8|30830.5|30823.9|30788.2|647
1592197500000|2020-06-15 05:05:00|30848.8|30828.8|30864.9|30844.9|30877.7|30845.5|30841.4|30817|536
1592197800000|2020-06-15 05:10:00|30863|30843|30866.9|30846.9|30876.1|30851.8|30854.6|30824|518
1592198100000|2020-06-15 05:15:00|30864.4|30844.4|30875.3|30855.3|30875.3|30855.3|30857|30837|581
1592198400000|2020-06-15 05:20:00|30875.9|30855.9|30871.5|30851.5|30878|30858|30864.3|30844.3|566
1592198700000|2020-06-15 05:25:00|30871.6|30851.6|30870.4|30850.4|30873.8|30853.8|30861.3|30841.3|499
1592199000000|2020-06-15 05:30:00|30870.3|30850.3|30885.5|30865.5|30885.5|30865.5|30870.3|30850.3|433
1592199300000|2020-06-15 05:35:00|30885.6|30865.6|30907.5|30887.5|30907.7|30887.7|30882.5|30862.5|589
1592199600000|2020-06-15 05:40:00|30906.6|30886.6|30932.6|30912.6|30947.3|30917.2|30903|30883|529
1592199900000|2020-06-15 05:45:00|30931.3|30911.3|30937.5|30917.5|30940.8|30920.8|30924.4|30904.4|589
1592200200000|2020-06-15 05:50:00|30937.7|30917.7|30942.5|30922.5|30960.3|30928.7|30936.9|30906.2|563
1592200500000|2020-06-15 05:55:00|30941.8|30921.8|30934.9|30914.9|30943.2|30923.2|30931.2|30911.2|616
1592200800000|2020-06-15 06:00:00|30939|30919|30973|30953|30979.1|30959.1|30938|30918|679
1592201100000|2020-06-15 06:05:00|30972.9|30952.9|30991.8|30971.8|31019.4|30999.4|30972.8|30952.8|627
1592201400000|2020-06-15 06:10:00|30992.1|30972.1|30980.3|30960.3|30996.2|30976.2|30965|30945|635
1592201700000|2020-06-15 06:15:00|30979.7|30959.7|30982.7|30962.7|30984.7|30964.7|30956.1|30936.1|636
1592202000000|2020-06-15 06:20:00|30981.4|30961.4|30951.5|30931.5|30986.7|30966.7|30947.7|30927.7|667
1592202300000|2020-06-15 06:25:00|30951.2|30931.2|30981.8|30961.8|30992.2|30972.2|30929.3|30909.3|650
1592202600000|2020-06-15 06:30:00|30981.5|30961.5|30946|30926|30983.3|30963.3|30940.4|30920.4|688
1592202900000|2020-06-15 06:35:00|30946.6|30926.6|30958|30938|30960|30940|30946.4|30926.4|608
1592203200000|2020-06-15 06:40:00|30958.4|30938.4|30967.2|30947.2|30973.5|30953.5|30942.5|30922.5|677
1592203500000|2020-06-15 06:45:00|30967.6|30947.6|30968.9|30948.9|30971.9|30951.9|30950.9|30930.9|577
1592203800000|2020-06-15 06:50:00|30969.6|30949.6|30979.3|30959.3|30986.1|30966.1|30968.4|30948.4|738
1592204100000|2020-06-15 06:55:00|30977.6|30957.6|30981|30961|30997.9|30977.9|30974.2|30954.2|688
1592204400000|2020-06-15 07:00:00|30982.8|30962.8|30993.5|30973.5|30999.5|30979.5|30969.6|30949.6|724
1592204700000|2020-06-15 07:05:00|30993.7|30973.7|30983.8|30963.8|30996|30976|30975.1|30955.1|693
1592205000000|2020-06-15 07:10:00|30984.3|30964.3|30979.7|30959.7|30991.1|30971.1|30970.6|30950.6|698
1592205300000|2020-06-15 07:15:00|30979.6|30959.6|30985.5|30965.5|30992.9|30972.9|30962.7|30942.7|671
1592205600000|2020-06-15 07:20:00|30985.7|30965.7|30964.7|30944.7|30986.8|30966.8|30963.9|30943.9|689
1592205900000|2020-06-15 07:25:00|30966.3|30946.3|30965.9|30945.9|30976.2|30956.2|30954.6|30934.6|655
1592206200000|2020-06-15 07:30:00|30966.4|30946.4|30954.5|30934.5|30978.1|30958.1|30944.9|30924.9|633
1592206500000|2020-06-15 07:35:00|30954.9|30934.9|30952.5|30932.5|30962.2|30942.2|30949.2|30929.2|600
1592206800000|2020-06-15 07:40:00|30952.7|30932.7|30945.6|30925.6|30955|30935|30924.5|30904.5|656
1592207100000|2020-06-15 07:45:00|30946.1|30926.1|30927.5|30907.5|30946.6|30926.6|30913.1|30893.1|684
1592207400000|2020-06-15 07:50:00|30927.3|30907.3|30921.9|30901.9|30936.8|30916.8|30921|30901|495
1592207700000|2020-06-15 07:55:00|30921.6|30901.6|30930.2|30910.2|30931.4|30911.4|30907.9|30887.9|639
1592208000000|2020-06-15 08:00:00|30929.6|30909.6|30888.7|30868.7|30936|30916|30888.7|30868.7|753
1592208300000|2020-06-15 08:05:00|30890.1|30870.1|30858.4|30838.4|30894.4|30871.4|30848.1|30786.4|742
1592208600000|2020-06-15 08:10:00|30858.8|30838.8|30852.1|30832.1|30863|30843|30836.6|30816.6|663
1592208900000|2020-06-15 08:15:00|30851.4|30831.4|30857.9|30837.9|30866.4|30846.4|30848.4|30828.4|638
1592209200000|2020-06-15 08:20:00|30859.8|30839.8|30858.1|30838.1|30875.6|30855.6|30854.1|30834.1|589
1592209500000|2020-06-15 08:25:00|30858.6|30838.6|30870.8|30850.8|30872.2|30852.2|30847.5|30827.5|608
1592209800000|2020-06-15 08:30:00|30870.9|30850.9|30864.2|30844.2|30874.8|30854.8|30859.6|30839.6|620
1592210100000|2020-06-15 08:35:00|30864.1|30844.1|30877.6|30857.6|30878.5|30858.5|30859.3|30839.3|609
1592210400000|2020-06-15 08:40:00|30878.4|30858.4|30861.6|30841.6|30880.9|30860.9|30857.9|30837.9|591
1592210700000|2020-06-15 08:45:00|30861.2|30841.2|30844.4|30824.4|30862.9|30842.9|30842.7|30822.7|640
1592211000000|2020-06-15 08:50:00|30843.9|30823.9|30840.6|30820.6|30848.9|30828.9|30837.7|30817.7|669
1592211300000|2020-06-15 08:55:00|30842.6|30822.6|30826.3|30806.3|30843.6|30823.6|30825.6|30805.6|684
1592211600000|2020-06-15 09:00:00|30827.5|30807.5|30841.7|30821.7|30846.7|30826.7|30826.4|30806.4|619
1592211900000|2020-06-15 09:05:00|30840.8|30820.8|30849|30829|30852|30832|30830|30810|621
1592212200000|2020-06-15 09:10:00|30849.1|30829.1|30852.7|30832.7|30869|30849|30845.5|30825.5|585
1592212500000|2020-06-15 09:15:00|30852.6|30832.6|30863.4|30843.4|30869.6|30849.6|30847.2|30827.2|581
1592212800000|2020-06-15 09:20:00|30863.5|30843.5|30884.3|30864.3|30884.3|30864.3|30860.9|30840.9|550
1592213100000|2020-06-15 09:25:00|30886.5|30866.5|30883.9|30863.9|30891.2|30871.2|30873.4|30853.4|574
1592213400000|2020-06-15 09:30:00|30885.4|30865.4|30905.8|30885.8|30914.2|30894.2|30882.3|30862.3|659
1592213700000|2020-06-15 09:35:00|30905.9|30885.9|30920.8|30900.8|30926.8|30906.8|30893|30873|662
1592214000000|2020-06-15 09:40:00|30920.3|30900.3|30915.8|30895.8|30924.8|30904.8|30904.7|30884.7|589
1592214300000|2020-06-15 09:45:00|30915.4|30895.4|30894.8|30874.8|30923.2|30903.2|30893.9|30873.9|635
1592214600000|2020-06-15 09:50:00|30895.3|30875.3|30892.2|30872.2|30904.1|30884.1|30887.8|30867.8|646
1592214900000|2020-06-15 09:55:00|30892.8|30872.8|30844.9|30824.9|30897.9|30877.9|30833.3|30813.3|680
1592215200000|2020-06-15 10:00:00|30844.8|30824.8|30833.3|30813.3|30851|30831|30831|30811|636
1592215500000|2020-06-15 10:05:00|30833.2|30813.2|30826.2|30806.2|30840.5|30820.5|30826|30806|557
1592215800000|2020-06-15 10:10:00|30826|30806|30805.1|30785.1|30829.2|30809.2|30802.1|30782.1|582
1592216100000|2020-06-15 10:15:00|30805|30785|30816.6|30796.6|30822.7|30802.7|30790|30770|619
1592216400000|2020-06-15 10:20:00|30815.7|30795.7|30834|30814|30837.5|30817.5|30812.9|30792.9|570
1592216700000|2020-06-15 10:25:00|30833.9|30813.9|30843.4|30823.4|30844.7|30824.7|30831.9|30811.9|521
1592217000000|2020-06-15 10:30:00|30842.5|30822.5|30841.4|30821.4|30853.7|30833.7|30838|30818|552
1592217300000|2020-06-15 10:35:00|30841.2|30821.2|30865.4|30845.4|30868.4|30848.4|30839.5|30819.5|541
1592217600000|2020-06-15 10:40:00|30865.3|30845.3|30862|30842|30868.4|30848.4|30851.4|30831.4|473
1592217900000|2020-06-15 10:45:00|30861.9|30841.9|30866.3|30846.3|30867.7|30847.7|30847.8|30827.8|536
1592218200000|2020-06-15 10:50:00|30866.8|30846.8|30862.3|30842.3|30867.7|30847.7|30854|30834|664
1592218500000|2020-06-15 10:55:00|30862.9|30842.9|30859.2|30839.2|30864.8|30844.8|30853.3|30833.3|658
1592218800000|2020-06-15 11:00:00|30859.7|30839.7|30884.7|30864.7|30886.5|30866.5|30854.6|30834.6|681
1592219100000|2020-06-15 11:05:00|30884.9|30864.9|30876.5|30856.5|30886.8|30866.8|30871.7|30851.7|505
1592219400000|2020-06-15 11:10:00|30876.6|30856.6|30877|30857|30887.6|30867.6|30871.4|30851.4|591
1592219700000|2020-06-15 11:15:00|30876.8|30856.8|30880.3|30860.3|30888.2|30868.2|30874.5|30854.5|617
1592220000000|2020-06-15 11:20:00|30879.2|30859.2|30860.4|30840.4|30882.7|30862.7|30860.2|30840.2|577
1592220300000|2020-06-15 11:25:00|30861.7|30841.7|30855.5|30835.5|30865.2|30845.2|30847.6|30827.6|665
1592220600000|2020-06-15 11:30:00|30855.6|30835.6|30862.3|30842.3|30865.4|30845.4|30851.9|30831.9|591
1592220900000|2020-06-15 11:35:00|30862.4|30842.4|30859.5|30839.5|30864.2|30844.2|30854.9|30834.9|569
1592221200000|2020-06-15 11:40:00|30859.4|30839.4|30844.4|30824.4|30862.3|30842.3|30843.1|30823.1|491
1592221500000|2020-06-15 11:45:00|30844.2|30824.2|30810.9|30790.9|30845.9|30825.9|30808.5|30788.5|641
1592221800000|2020-06-15 11:50:00|30810.6|30790.6|30824.7|30804.7|30824.9|30804.9|30792.5|30772.5|715
1592222100000|2020-06-15 11:55:00|30825.3|30805.3|30843.5|30823.5|30849.7|30829.7|30824.5|30804.5|679
1592222400000|2020-06-15 12:00:00|30843.6|30823.6|30836.7|30816.7|30844.4|30824.4|30828|30808|711
1592222700000|2020-06-15 12:05:00|30836.1|30816.1|30844|30824|30847.6|30827.6|30830.3|30810.3|671
1592223000000|2020-06-15 12:10:00|30843.2|30823.2|30851.8|30831.8|30869|30849|30841.7|30821.7|733
1592223300000|2020-06-15 12:15:00|30851.4|30831.4|30845.1|30825.1|30862.7|30842.7|30839.2|30819.2|684
1592223600000|2020-06-15 12:20:00|30845.8|30825.8|30859.1|30839.1|30866.3|30846.3|30842.5|30822.5|649
1592223900000|2020-06-15 12:25:00|30858.6|30838.6|30859.3|30839.3|30876.2|30856.2|30852.6|30832.6|702
1592224200000|2020-06-15 12:30:00|30859.7|30839.7|30865.3|30845.3|30870|30850|30850.4|30830.4|786
1592224500000|2020-06-15 12:35:00|30865.8|30845.8|30873.5|30853.5|30888.7|30868.7|30864.3|30844.3|739
1592224800000|2020-06-15 12:40:00|30873.4|30853.4|30873.1|30853.1|30888.9|30868.9|30871.1|30851.1|630
1592225100000|2020-06-15 12:45:00|30873.3|30853.3|30863.1|30843.1|30883.7|30863.7|30860.1|30840.1|698
1592225400000|2020-06-15 12:50:00|30863.7|30843.7|30896.7|30876.7|30897.8|30877.8|30858.3|30838.3|634
1592225700000|2020-06-15 12:55:00|30897.3|30877.3|30922.4|30902.4|30924.3|30904.3|30894|30874|583
1592226000000|2020-06-15 13:00:00|30922.7|30902.7|30907.1|30887.1|30922.7|30902.7|30902.4|30869.2|655
1592226300000|2020-06-15 13:05:00|30907.4|30887.4|30898.7|30878.7|30914.6|30890.1|30890.4|30864.6|671
1592226600000|2020-06-15 13:10:00|30898.8|30878.8|30920.6|30900.6|30920.6|30900.6|30896.8|30876.8|630
1592226900000|2020-06-15 13:15:00|30920.2|30900.2|30904.9|30884.9|30920.5|30900.5|30904.9|30884.9|572
1592227200000|2020-06-15 13:20:00|30905.2|30885.2|30898.2|30878.2|30910|30890|30897|30877|562
1592227500000|2020-06-15 13:25:00|30897.2|30877.2|30903.7|30883.7|30911.3|30891.3|30894.5|30874.5|367
1592227800000|2020-06-15 13:30:00|30903.8|30883.8|30919.1|30899.1|30919.1|30899.1|30885.2|30865.2|433
1592228100000|2020-06-15 13:35:00|30918.5|30898.5|30899.8|30879.8|30920.4|30900.4|30892.4|30872.4|426
1592228400000|2020-06-15 13:40:00|30899.2|30879.2|30874.3|30854.3|30908.4|30888.4|30849.6|30823.2|432
1592228700000|2020-06-15 13:45:00|30874.4|30854.4|30855.8|30835.8|30885.3|30865.3|30847.6|30827.6|576
1592229000000|2020-06-15 13:50:00|30854.2|30834.2|30818|30798|30863.4|30843.4|30797.3|30777.2|792
1592229300000|2020-06-15 13:55:00|30817.8|30797.8|30802.8|30782.8|30823|30803|30792.2|30771|766
1592229600000|2020-06-15 14:00:00|30802.1|30782.1|30787.6|30737.6|30823.9|30788.5|30768.5|30737.6|792
1592229900000|2020-06-15 14:05:00|30789.6|30739.6|30762|30742|30791.2|30759.3|30757.7|30733.6|750
1592230200000|2020-06-15 14:10:00|30760.9|30740.9|30759.4|30739.4|30784.1|30756.7|30741.1|30706.8|747
1592230500000|2020-06-15 14:15:00|30761.3|30741.3|30780.9|30760.9|30785.8|30765.8|30758.4|30729.2|670
1592230800000|2020-06-15 14:20:00|30781|30761|30785.9|30765.9|30789|30769|30775.1|30755.1|607
1592231100000|2020-06-15 14:25:00|30785.7|30765.7|30805.2|30785.2|30808.8|30788.8|30782.9|30762.9|624
1592231400000|2020-06-15 14:30:00|30805.1|30785.1|30799.3|30779.3|30809.9|30789.9|30793.3|30773.3|606
1592231700000|2020-06-15 14:35:00|30799.5|30779.5|30796.6|30776.6|30800.9|30780.9|30778.5|30758.5|691
1592232000000|2020-06-15 14:40:00|30796.9|30776.9|30783.2|30763.2|30802.3|30782.3|30779.9|30759.9|666
1592232300000|2020-06-15 14:45:00|30784.2|30764.2|30769.3|30719.3|30786.3|30766.3|30736.7|30702.2|727
1592232600000|2020-06-15 14:50:00|30769.5|30719.5|30768.5|30718.5|30780.4|30744.4|30742.3|30704.5|799
1592232900000|2020-06-15 14:55:00|30768.7|30718.7|30816.7|30796.7|30828.3|30808.3|30752.5|30718.7|760
1592233200000|2020-06-15 15:00:00|30818.2|30798.2|30790.2|30770.2|30832.7|30812.7|30790.2|30744.3|768
1592233500000|2020-06-15 15:05:00|30790.8|30770.8|30818.1|30798.1|30828.1|30806.7|30790.3|30756.7|704
1592233800000|2020-06-15 15:10:00|30818|30798|30816|30796|30830.6|30810.6|30808.8|30788.8|642
1592234100000|2020-06-15 15:15:00|30816.5|30796.5|30844.5|30824.5|30853.2|30829.1|30815.8|30795.8|704
1592234400000|2020-06-15 15:20:00|30844.4|30824.4|30866|30846|30896.3|30863.6|30841.5|30821.5|703
1592234700000|2020-06-15 15:25:00|30865.9|30845.9|30882.3|30832.3|30898.9|30867.6|30854.7|30811|753
1592235000000|2020-06-15 15:30:00|30881.7|30831.7|30862.3|30842.3|30890.1|30853.7|30857.4|30820.5|743
1592235300000|2020-06-15 15:35:00|30863|30843|30857.2|30807.2|30879.2|30848|30849.7|30799.7|742
1592235600000|2020-06-15 15:40:00|30857|30807|30877.8|30827.8|30878.8|30828.8|30842.5|30792.5|696
1592235900000|2020-06-15 15:45:00|30878.2|30828.2|30861.2|30841.2|30892.9|30857.8|30861.2|30825.2|730
1592236200000|2020-06-15 15:50:00|30861.1|30841.1|30867.7|30847.7|30876.9|30850.2|30849.6|30814.7|676
1592236500000|2020-06-15 15:55:00|30867.2|30847.2|30852.7|30832.7|30880.4|30850.1|30852.7|30828.1|668
1592236800000|2020-06-15 16:00:00|30853.5|30833.5|30845|30795|30868.6|30834.8|30830.5|30790.8|653
1592237100000|2020-06-15 16:05:00|30846.5|30796.5|30852.6|30802.6|30858.8|30822.7|30830.2|30795|676
1592237400000|2020-06-15 16:10:00|30853.2|30803.2|30839.8|30789.8|30855.7|30816.3|30804.2|30764.3|675
1592237700000|2020-06-15 16:15:00|30839.5|30789.5|30800.6|30750.6|30841.4|30802.6|30784|30745|722
1592238000000|2020-06-15 16:20:00|30800.1|30750.1|30818.3|30768.3|30821.5|30771.5|30786.9|30750|697
1592238300000|2020-06-15 16:25:00|30817.8|30767.8|30805|30755|30821.2|30785.3|30793.4|30751.8|699
1592238600000|2020-06-15 16:30:00|30804.8|30754.8|30814.6|30764.6|30826|30785.9|30804.8|30754.8|736
1592238900000|2020-06-15 16:35:00|30814.5|30764.5|30809.1|30759.1|30816.4|30766.4|30801|30751|783
1592239200000|2020-06-15 16:40:00|30811.1|30761.1|30805|30755|30817.9|30767.9|30802.2|30752.2|665
1592239500000|2020-06-15 16:45:00|30804.9|30754.9|30801|30751|30808.8|30769.4|30779.3|30744.3|628
1592239800000|2020-06-15 16:50:00|30799.7|30749.7|30787|30737|30801.9|30765.9|30776.7|30736.4|680
1592240100000|2020-06-15 16:55:00|30787.3|30737.3|30771.5|30751.5|30794.1|30754.2|30768.3|30733.2|658
1592240400000|2020-06-15 17:00:00|30770.1|30750.1|30817|30767|30822.4|30781|30769|30733.3|574
1592240700000|2020-06-15 17:05:00|30815.1|30765.1|30791.5|30741.5|30815.1|30765.1|30774.7|30730|594
1592241000000|2020-06-15 17:10:00|30790.7|30740.7|30774.1|30724.1|30792.6|30755.6|30756.9|30717|582
1592241300000|2020-06-15 17:15:00|30758.8|30738.8|30764.6|30744.6|30776|30746.5|30756.4|30722.8|485
1592241600000|2020-06-15 17:20:00|30764.4|30744.4|30789.8|30739.8|30791.7|30748.6|30759.1|30723.5|532
1592241900000|2020-06-15 17:25:00|30789.9|30739.9|30789.5|30739.5|30792.4|30753.3|30766.8|30731.9|568
1592242200000|2020-06-15 17:30:00|30789|30739|30761.2|30741.2|30793.7|30756.7|30760.5|30725.4|552
1592242500000|2020-06-15 17:35:00|30760.9|30740.9|30765.6|30715.6|30780.3|30746.1|30753.9|30711.4|582
1592242800000|2020-06-15 17:40:00|30765.5|30715.5|30750.8|30730.8|30770.8|30733|30749|30714.6|401
1592243100000|2020-06-15 17:45:00|30750.5|30730.5|30761.2|30711.2|30769.4|30732.8|30743.6|30708.1|470
1592243400000|2020-06-15 17:50:00|30761.1|30711.1|30744.1|30694.1|30765|30715|30729.6|30679.6|630
1592243700000|2020-06-15 17:55:00|30744.2|30694.2|30736|30686|30749.2|30706.8|30724.1|30679.8|632
1592244000000|2020-06-15 18:00:00|30736.5|30686.5|30680.4|30630.4|30736.8|30686.8|30678.6|30628.6|799
1592244300000|2020-06-15 18:05:00|30680.7|30630.7|30676.5|30626.5|30698.2|30648.2|30671.8|30621.8|755
1592244600000|2020-06-15 18:10:00|30675.3|30625.3|30667.3|30617.3|30692.7|30642.7|30660.7|30610.7|717
1592244900000|2020-06-15 18:15:00|30666.8|30616.8|30653|30603|30667.7|30617.7|30638.7|30588.7|741
1592245200000|2020-06-15 18:20:00|30653.4|30603.4|30659.4|30609.4|30665.2|30615.2|30643.5|30593.5|748
1592245500000|2020-06-15 18:25:00|30659.9|30609.9|30640.3|30620.3|30662.2|30622.7|30628.2|30595|782
1592245800000|2020-06-15 18:30:00|30640.9|30620.9|30653.9|30633.9|30674.3|30638.4|30626.7|30592.5|732
1592246100000|2020-06-15 18:35:00|30653.7|30633.7|30666.9|30646.9|30683.6|30649.2|30645.2|30612.5|608
1592246400000|2020-06-15 18:40:00|30666.7|30646.7|30671.9|30651.9|30688.2|30652.3|30651.4|30616.1|704
1592246700000|2020-06-15 18:45:00|30671.3|30651.3|30701.4|30651.4|30706.9|30673|30670|30635.3|760
1592247000000|2020-06-15 18:50:00|30703.1|30653.1|30689.9|30639.9|30711.4|30671.7|30669.2|30633|654
1592247300000|2020-06-15 18:55:00|30690.1|30640.1|30669.2|30649.2|30697.7|30662.3|30661.2|30627.2|555
1592247600000|2020-06-15 19:00:00|30670|30650|30656.4|30606.4|30691.7|30654.5|30644.6|30606|771
1592247900000|2020-06-15 19:05:00|30657.2|30607.2|30643.5|30593.5|30665.8|30629|30630.3|30580.3|748
1592248200000|2020-06-15 19:10:00|30642.9|30592.9|30631.3|30581.3|30643.7|30602.4|30612.1|30574.7|593
1592248500000|2020-06-15 19:15:00|30631.2|30581.2|30609.9|30589.9|30636|30600.4|30608.1|30574|601
1592248800000|2020-06-15 19:20:00|30609.7|30589.7|30608.2|30588.2|30632.4|30601|30603.9|30569.2|505
1592249100000|2020-06-15 19:25:00|30608|30588|30615.4|30595.4|30630.5|30595.6|30596.3|30561.7|615
1592249400000|2020-06-15 19:30:00|30615.2|30595.2|30642.1|30622.1|30662|30628|30614.3|30587.3|620
1592249700000|2020-06-15 19:35:00|30658.6|30608.6|30651.5|30631.5|30667.9|30631.8|30643.6|30608.6|589
1592250000000|2020-06-15 19:40:00|30651.3|30631.3|30652.4|30632.4|30673.7|30638.1|30645.7|30610.7|638
1592250300000|2020-06-15 19:45:00|30653.3|30633.3|30655.2|30605.2|30670.6|30633.3|30633.2|30595.4|575
1592250600000|2020-06-15 19:50:00|30654.7|30604.7|30660.8|30610.8|30660.8|30616.3|30633.7|30594|584
1592250900000|2020-06-15 19:55:00|30660.3|30610.3|30630.8|30610.8|30665.5|30627.7|30629.5|30596.3|578
1592251200000|2020-06-15 20:00:00|30629.5|30609.5|30629.9|30609.9|30649.6|30614.2|30620.8|30584.5|529
1592251500000|2020-06-15 20:05:00|30628.6|30608.6|30647.8|30597.8|30652.5|30608.9|30625.8|30591|428
1592251800000|2020-06-15 20:10:00|30646.2|30596.2|30639.4|30589.4|30649.8|30599.8|30637.4|30587.4|523
1592252100000|2020-06-15 20:15:00|30640.3|30590.3|30638.9|30588.9|30644.3|30594.3|30636.5|30586.5|521
1592252400000|2020-06-15 20:20:00|30638.8|30588.8|30628.4|30578.4|30640.2|30590.2|30627.9|30577.9|383
1592252700000|2020-06-15 20:25:00|30628.9|30578.9|30633.7|30583.7|30638.4|30588.4|30627.2|30577.2|399
1592253000000|2020-06-15 20:30:00|30640|30590|30622|30572|30640|30590|30605.8|30569.5|360
1592253300000|2020-06-15 20:35:00|30625|30575|30626.9|30576.9|30632.5|30593.8|30600.5|30568.7|293
1592253600000|2020-06-15 20:40:00|30628.3|30578.3|30628.3|30578.3|30632.4|30592.9|30609.9|30572.9|291
1592253900000|2020-06-15 20:45:00|30632.1|30582.1|30618.6|30568.6|30636.6|30586.6|30614.3|30564.3|362
1592254200000|2020-06-15 20:50:00|30618.8|30568.8|30611.7|30560.5|30646.1|30580.9|30596.6|30476.6|559
1592254500000|2020-06-15 20:55:00|30616.6|30552.5|30626.3|30557.8|30642.1|30558.9|30597.6|30518.3|614
1592254800000|2020-06-15 21:00:00|30624.1|30549.7|30638.2|30577.8|30641.4|30577.8|30624.1|30548|102
1592255100000|2020-06-15 21:05:00|30642|30575.3|30595.5|30475.5|30675.2|30584.7|30595.4|30475.4|109
1592255400000|2020-06-15 21:10:00|30654.1|30534.1|30598.7|30478.7|30655.9|30574.6|30595.7|30475.7|135
1592255700000|2020-06-15 21:15:00|30602|30482|30584.4|30464.4|30611.6|30491.6|30563.4|30443.4|152
1592256000000|2020-06-15 21:20:00|30587.1|30467.1|30593.3|30473.3|30595.7|30475.7|30568.5|30448.5|218
1592256300000|2020-06-15 21:25:00|30588.9|30468.9|30586|30466|30593.7|30473.7|30552.3|30432.3|154
1592256600000|2020-06-15 21:30:00|30590.8|30470.8|30579.9|30459.9|30594.7|30474.7|30553.7|30433.7|147
1592256900000|2020-06-15 21:35:00|30580.6|30460.6|30596.2|30476.2|30596.5|30476.5|30563.9|30443.9|238
1592257200000|2020-06-15 21:40:00|30595.8|30475.8|30587.3|30467.3|30596.4|30476.4|30577.5|30457.5|344
1592257500000|2020-06-15 21:45:00|30588.1|30468.1|30587|30467|30591.1|30471.1|30580.7|30460.7|194
1592257800000|2020-06-15 21:50:00|30589|30469|30584.2|30464.2|30590.9|30470.9|30580.3|30460.3|166
1592258100000|2020-06-15 21:55:00|30588.2|30468.2|30590.2|30470.2|30591.2|30471.2|30579.3|30459.3|232
1592258400000|2020-06-15 22:00:00|30589.9|30469.9|30587.2|30495.8|30619.6|30504.8|30579|30464.7|768
1592258700000|2020-06-15 22:05:00|30602.8|30490.5|30600.9|30506|30618.4|30516.2|30586.1|30478|801
1592259000000|2020-06-15 22:10:00|30604.6|30510.6|30607.4|30512.7|30624.1|30521.7|30589.8|30489.1|820
1592259300000|2020-06-15 22:15:00|30608.5|30508.4|30608.2|30509.8|30621.1|30525.9|30592.7|30497|747
1592259600000|2020-06-15 22:20:00|30608.5|30508.5|30611.5|30511.7|30616|30530.4|30589.7|30502.7|653
1592259900000|2020-06-15 22:25:00|30609.5|30513.4|30601.1|30528.1|30615|30539.2|30591.9|30508.7|389
1592260200000|2020-06-15 22:30:00|30601.7|30527.1|30600.4|30509.3|30612.5|30530.5|30584.5|30490.4|742
1592260500000|2020-06-15 22:35:00|30599.7|30510.4|30607.5|30517|30626.1|30524.7|30592.6|30497.1|719
1592260800000|2020-06-15 22:40:00|30607.9|30515|30612.1|30539.1|30622.2|30541.1|30600.2|30510.9|599
1592261100000|2020-06-15 22:45:00|30611.6|30537.7|30616.6|30535.8|30617|30545.4|30602|30526.1|426
1592261400000|2020-06-15 22:50:00|30615.6|30535.2|30605.9|30513.5|30619.3|30541.8|30592.5|30496.7|628
1592261700000|2020-06-15 22:55:00|30601.6|30518.6|30597.2|30524.7|30615|30532.1|30586|30492.5|600
1592262000000|2020-06-15 23:00:00|30609|30526|30605.1|30514.4|30612.6|30526.7|30586.6|30501.3|845
1592262300000|2020-06-15 23:05:00|30600.1|30516.7|30597.9|30514.2|30613.7|30530.6|30595.2|30500.5|844
1592262600000|2020-06-15 23:10:00|30597.1|30516.3|30599.1|30514.4|30611.2|30531.2|30594.5|30494.8|847
1592262900000|2020-06-15 23:15:00|30600.1|30513.4|30600.5|30525|30611.9|30531.4|30592.4|30508.2|840
1592263200000|2020-06-15 23:20:00|30599.7|30525.3|30604.4|30541.9|30629.4|30554.3|30590|30505.7|611
1592263500000|2020-06-15 23:25:00|30606|30543.5|30604.4|30548.1|30615.7|30555.4|30595.7|30512.8|449
1592263800000|2020-06-15 23:30:00|30604.2|30547.5|30605.8|30538.1|30619.1|30554.6|30597.4|30521.2|393
1592264100000|2020-06-15 23:35:00|30606.5|30529|30597.3|30543.3|30616.2|30552.4|30591.7|30503.6|480
1592264400000|2020-06-15 23:40:00|30597.2|30546.4|30561.7|30476.1|30614.5|30547.8|30550.9|30458.6|788
1592264700000|2020-06-15 23:45:00|30575.9|30473.3|30576.7|30478.1|30590|30484.1|30553.3|30455.1|714
1592265000000|2020-06-15 23:50:00|30573.1|30475.2|30569.1|30500|30598|30513.1|30559|30470.6|767
1592265300000|2020-06-15 23:55:00|30576.2|30495.6|30571.5|30482|30582.2|30501.5|30560.4|30467|851
1592265600000|2020-06-16 00:00:00|30570|30462.8|30547.6|30450.4|30576.5|30475.1|30530.1|30427.8|808
1592265900000|2020-06-16 00:05:00|30550.7|30455|30549.1|30466.1|30569.9|30471.3|30523|30438.6|828
1592266200000|2020-06-16 00:10:00|30549.8|30465.9|30546.7|30484|30565.2|30499|30535.4|30452.4|837
1592266500000|2020-06-16 00:15:00|30547|30484.3|30541.5|30481|30568.6|30502.4|30538|30473.6|838
1592266800000|2020-06-16 00:20:00|30541|30481.2|30550.6|30499.3|30561.5|30502.2|30534.5|30471.3|836
1592267100000|2020-06-16 00:25:00|30553.5|30494.7|30557.2|30493.8|30560.6|30501.5|30546.2|30479.2|836
1592267400000|2020-06-16 00:30:00|30556.9|30494.6|30549.8|30494.8|30563.2|30506.3|30535.8|30468.9|836
1592267700000|2020-06-16 00:35:00|30551.7|30495.5|30551.5|30501.5|30579.3|30505|30542.2|30479.6|831
1592268000000|2020-06-16 00:40:00|30552.7|30500.9|30554.6|30498.6|30561.6|30505.9|30542.3|30463.7|815
1592268300000|2020-06-16 00:45:00|30555.8|30499.2|30560|30510|30566.9|30511.3|30547.4|30476.6|832
1592268600000|2020-06-16 00:50:00|30557.8|30503.6|30555|30501.7|30572.8|30512.3|30550.1|30489|834
1592268900000|2020-06-16 00:55:00|30556.7|30502.2|30547.2|30495.4|30567.3|30505.3|30544.2|30482.4|830
1592269200000|2020-06-16 01:00:00|30546.9|30494.9|30522.9|30470.6|30547.9|30496.9|30512.8|30454.7|833
1592269500000|2020-06-16 01:05:00|30523|30470.2|30528.9|30456.5|30544.4|30472.6|30515.5|30445.1|843
1592269800000|2020-06-16 01:10:00|30528.5|30457.7|30538.4|30477.1|30552.8|30480.6|30515.7|30449.4|853
1592270100000|2020-06-16 01:15:00|30537.3|30477.8|30549.7|30494.6|30566.7|30498.1|30529.2|30461|847
1592270400000|2020-06-16 01:20:00|30552.1|30490.4|30559.4|30482.6|30564.7|30494.1|30537.6|30467.8|851
1592270700000|2020-06-16 01:25:00|30556.7|30487.7|30555.5|30487.4|30575.7|30504.9|30547.8|30476.9|849
1592271000000|2020-06-16 01:30:00|30555.2|30487.6|30560.3|30492|30570.6|30503.8|30544.3|30467.2|848
1592271300000|2020-06-16 01:35:00|30557.1|30494.1|30563.7|30506.3|30570.2|30509|30547.7|30480.7|856
1592271600000|2020-06-16 01:40:00|30564|30505.6|30560.7|30498.8|30572|30508.9|30553.2|30488|855
1592271900000|2020-06-16 01:45:00|30559.7|30498.7|30570.3|30501.3|30581.3|30509.4|30548.1|30474|853
1592272200000|2020-06-16 01:50:00|30575.9|30495.5|30556|30486.8|30580.3|30502.9|30542.2|30475|837
1592272500000|2020-06-16 01:55:00|30556.2|30488.8|30564.4|30499.4|30578.2|30506.7|30552.5|30480|854
1592272800000|2020-06-16 02:00:00|30563.9|30499.7|30550.4|30478.8|30569.1|30506.8|30541.6|30469.1|850
1592273100000|2020-06-16 02:05:00|30554.5|30481.2|30531.5|30469.7|30567.2|30488.1|30527.6|30462.7|851
1592273400000|2020-06-16 02:10:00|30531.4|30468.2|30531.1|30470.4|30550.4|30477.9|30525.4|30456.6|841
1592273700000|2020-06-16 02:15:00|30531.6|30474.2|30531.1|30472.3|30549.5|30482.9|30527.8|30458.7|847
1592274000000|2020-06-16 02:20:00|30532.2|30471.7|30525.3|30462|30551.9|30478.8|30518|30448.8|813
1592274300000|2020-06-16 02:25:00|30524.9|30462.3|30541.1|30467|30551.7|30486.3|30522.8|30461.3|595
1592274600000|2020-06-16 02:30:00|30539|30473.4|30484.9|30414.9|30540.9|30478.9|30484.6|30400.4|784
1592274900000|2020-06-16 02:35:00|30485.8|30414.8|30486.9|30420|30501.5|30427.3|30470.7|30401.2|771
1592275200000|2020-06-16 02:40:00|30487.4|30419.8|30493.1|30429.7|30507.9|30440.9|30473.2|30409.9|811
1592275500000|2020-06-16 02:45:00|30492.8|30424.3|30470.3|30408|30505.5|30442.4|30467.9|30399.8|818
1592275800000|2020-06-16 02:50:00|30470.5|30411.6|30471.9|30409.9|30476.7|30421.4|30463|30397|680
1592276100000|2020-06-16 02:55:00|30471.7|30409.5|30478.3|30414.1|30518.2|30433.1|30464.6|30399.2|729
1592276400000|2020-06-16 03:00:00|30479.1|30411.7|30482.4|30424.4|30489.1|30432.1|30473.9|30409.2|785
1592276700000|2020-06-16 03:05:00|30480.8|30422.5|30481.7|30424|30487.6|30433.3|30467.9|30406.3|671
1592277000000|2020-06-16 03:10:00|30481.8|30424.8|30483.5|30428.4|30499.1|30436.8|30476.3|30411.9|744
1592277300000|2020-06-16 03:15:00|30483.3|30428|30490.7|30428.4|30494.2|30437|30480.8|30413.3|709
1592277600000|2020-06-16 03:20:00|30490.5|30430.4|30493.7|30435.8|30496|30439.3|30483.9|30417|629
1592277900000|2020-06-16 03:25:00|30493.5|30436.4|30484|30428.1|30497.5|30442.3|30481.5|30414.9|638
1592278200000|2020-06-16 03:30:00|30484.9|30425.9|30485.6|30430.1|30491.5|30434.5|30481.7|30417.7|572
1592278500000|2020-06-16 03:35:00|30487.4|30428.5|30485|30435|30495.5|30441.5|30482|30419.1|677
1592278800000|2020-06-16 03:40:00|30485.3|30434.7|30482.2|30432.2|30486.8|30435.4|30476.1|30418.7|618
1592279100000|2020-06-16 03:45:00|30482.3|30432.3|30473.1|30419.5|30486.3|30432.4|30466.9|30412.6|653
1592279400000|2020-06-16 03:50:00|30473.3|30418.5|30489.5|30429.1|30492.7|30432.5|30467.6|30402.5|625
1592279700000|2020-06-16 03:55:00|30488.7|30429.4|30486.2|30436.2|30506.6|30442.7|30480.9|30425.5|774
1592280000000|2020-06-16 04:00:00|30486.3|30436.3|30488.6|30438.6|30512.5|30451|30485.1|30435.1|839
1592280300000|2020-06-16 04:05:00|30492|30442|30491.5|30441.5|30519.3|30452|30478.8|30428.8|756
1592280600000|2020-06-16 04:10:00|30491.6|30441.6|30490.7|30440.7|30513.1|30453.6|30484|30434|652
1592280900000|2020-06-16 04:15:00|30491.3|30441.3|30489.4|30439.4|30507.5|30451.2|30485.9|30435.9|571
1592281200000|2020-06-16 04:20:00|30488.6|30438.6|30503.4|30453.4|30511.5|30458|30486.7|30436.7|572
1592281500000|2020-06-16 04:25:00|30504.4|30453.3|30497.6|30447.6|30517.8|30460.9|30492|30442|749
1592281800000|2020-06-16 04:30:00|30497.4|30444.5|30499.4|30449.4|30512|30458|30493.7|30439.1|541
1592282100000|2020-06-16 04:35:00|30499.7|30449.7|30507|30457|30512.4|30462.4|30495.2|30445.2|501
1592282400000|2020-06-16 04:40:00|30507.8|30457.8|30506.8|30456.8|30528.6|30469.3|30502.5|30452.5|724
1592282700000|2020-06-16 04:45:00|30506.6|30456.6|30498.8|30448.8|30514.2|30462.4|30497.3|30447.3|578
1592283000000|2020-06-16 04:50:00|30499.5|30449.5|30503|30453|30504.5|30454.4|30492|30442|564
1592283300000|2020-06-16 04:55:00|30502.3|30452.3|30507.1|30457.1|30514.4|30464.4|30495|30445|557
1592283600000|2020-06-16 05:00:00|30507|30457|30499|30449|30509|30459|30496.8|30446.8|631
1592283900000|2020-06-16 05:05:00|30499.4|30449.4|30490.7|30440.7|30501|30451|30486.5|30436.5|550
1592284200000|2020-06-16 05:10:00|30491.6|30441.6|30492.8|30442.8|30495.4|30445.4|30486.4|30436.4|492
1592284500000|2020-06-16 05:15:00|30492.4|30442.4|30487.6|30437.6|30493.4|30443.4|30482|30432|481
1592284800000|2020-06-16 05:20:00|30487.5|30437.5|30477.2|30427.2|30488.5|30438.5|30476.2|30426.2|551
1592285100000|2020-06-16 05:25:00|30478.6|30428.6|30476.6|30426.6|30480.8|30430.8|30474.5|30424.5|405
1592285400000|2020-06-16 05:30:00|30476.5|30426.5|30467.1|30417.1|30476.5|30426.5|30467.1|30417.1|491
1592285700000|2020-06-16 05:35:00|30466.6|30416.6|30472.1|30422.1|30475.9|30425.9|30464|30414|562
1592286000000|2020-06-16 05:40:00|30472|30422|30493.2|30443.2|30493.2|30443.2|30471.5|30421.5|579
1592286300000|2020-06-16 05:45:00|30493.3|30443.3|30500.2|30450.2|30505.9|30455.9|30493.2|30443.2|585
1592286600000|2020-06-16 05:50:00|30500.3|30450.3|30499.7|30449.7|30506.9|30456.9|30499.1|30449.1|608
1592286900000|2020-06-16 05:55:00|30500|30450|30518.4|30468.4|30530.1|30474.9|30498.4|30448.4|611
1592287200000|2020-06-16 06:00:00|30516.2|30466.2|30538.4|30488.4|30548.7|30509.9|30506.8|30456.8|658
1592287500000|2020-06-16 06:05:00|30539.1|30489.1|30540|30490|30542.8|30492.8|30504.4|30466.9|616
1592287800000|2020-06-16 06:10:00|30538.7|30488.7|30526.3|30506.3|30548.3|30507.1|30515.1|30466.7|576
1592288100000|2020-06-16 06:15:00|30526.5|30506.5|30574.4|30524.4|30575.7|30540.3|30524.3|30492.5|573
1592288400000|2020-06-16 06:20:00|30574.6|30524.6|30560.2|30510.2|30574.7|30538.5|30545.7|30509.6|480
1592288700000|2020-06-16 06:25:00|30544.6|30524.6|30559.6|30509.6|30571.4|30531|30536.1|30490.8|518
1592289000000|2020-06-16 06:30:00|30555.9|30505.9|30540.7|30520.7|30559|30532|30540.5|30505.9|514
1592289300000|2020-06-16 06:35:00|30541.4|30521.4|30621.5|30571.5|30621.5|30571.5|30538.9|30518.9|645
1592289600000|2020-06-16 06:40:00|30617.1|30567.1|30553.7|30533.7|30622.9|30585.3|30553.1|30533.1|743
1592289900000|2020-06-16 06:45:00|30553.9|30533.9|30558.1|30538.1|30558.3|30538.3|30544|30524|546
1592290200000|2020-06-16 06:50:00|30558|30538|30562.4|30542.4|30572.2|30552.2|30549.4|30529.4|554
1592290500000|2020-06-16 06:55:00|30562.3|30542.3|30567.7|30547.7|30583.8|30563.8|30556.3|30536.3|659
1592290800000|2020-06-16 07:00:00|30567.6|30547.6|30578.2|30558.2|30599.5|30579.5|30564.4|30544.4|690
1592291100000|2020-06-16 07:05:00|30579.2|30559.2|30569.7|30549.7|30585.5|30565.5|30553.9|30533.9|697
1592291400000|2020-06-16 07:10:00|30568.2|30548.2|30574|30554|30575.4|30555.4|30562.9|30542.9|606
1592291700000|2020-06-16 07:15:00|30574.4|30554.4|30598|30578|30613.2|30593.2|30573.5|30553.5|683
1592292000000|2020-06-16 07:20:00|30598.9|30578.9|30602.3|30582.3|30605.5|30585.5|30589.4|30569.4|642
1592292300000|2020-06-16 07:25:00|30602.5|30582.5|30605|30585|30613.4|30593.4|30596.9|30576.9|648
1592292600000|2020-06-16 07:30:00|30606.6|30586.6|30604.1|30584.1|30631.4|30611.4|30602.4|30582.4|654
1592292900000|2020-06-16 07:35:00|30605.4|30585.4|30606.1|30586.1|30610.7|30590.7|30600.8|30580.8|581
1592293200000|2020-06-16 07:40:00|30606|30586|30610.9|30590.9|30620.8|30600.8|30604.8|30584.8|543
1592293500000|2020-06-16 07:45:00|30611.6|30591.6|30608.4|30588.4|30615.6|30595.6|30594.1|30574.1|578
1592293800000|2020-06-16 07:50:00|30608.3|30588.3|30590|30570|30620.1|30600.1|30571.6|30551.6|609
1592294100000|2020-06-16 07:55:00|30590.3|30570.3|30596.9|30576.9|30607.8|30587.8|30578|30558|728
1592294400000|2020-06-16 08:00:00|30596.7|30576.7|30604.8|30584.8|30618.8|30598.8|30589|30569|703
1592294700000|2020-06-16 08:05:00|30604.4|30584.4|30610.7|30590.7|30612.6|30592.6|30593.3|30573.3|681
1592295000000|2020-06-16 08:10:00|30610.5|30590.5|30598.1|30578.1|30613.1|30593.1|30596.7|30576.7|669
1592295300000|2020-06-16 08:15:00|30598.5|30578.5|30589.5|30569.5|30599.5|30579.5|30584.1|30564.1|670
1592295600000|2020-06-16 08:20:00|30587.3|30567.3|30583.6|30563.6|30596.6|30576.6|30575.6|30555.6|680
1592295900000|2020-06-16 08:25:00|30583.7|30563.7|30560.4|30540.4|30584.9|30564.9|30549.2|30529.2|716
1592296200000|2020-06-16 08:30:00|30561.4|30541.4|30551.3|30531.3|30565.8|30545.8|30548.5|30528.5|649
1592296500000|2020-06-16 08:35:00|30551.2|30531.2|30518.4|30498.4|30565.5|30545.5|30513.5|30493.5|747
1592296800000|2020-06-16 08:40:00|30518.5|30498.5|30517.3|30497.3|30519.9|30499.9|30492.9|30472.9|675
1592297100000|2020-06-16 08:45:00|30516.7|30496.7|30506.8|30486.8|30519.5|30499.5|30499.2|30479.2|782
1592297400000|2020-06-16 08:50:00|30507|30487|30486.9|30466.9|30507|30487|30470.8|30450.8|712
1592297700000|2020-06-16 08:55:00|30488.2|30468.2|30498.7|30478.7|30502.7|30482.7|30478.7|30458.7|627
1592298000000|2020-06-16 09:00:00|30500.5|30480.5|30507.4|30487.4|30514.2|30494.2|30487.4|30467.4|598
1592298300000|2020-06-16 09:05:00|30507.2|30487.2|30491.6|30471.6|30509.3|30489.3|30484.8|30464.8|573
1592298600000|2020-06-16 09:10:00|30492.1|30472.1|30515.8|30495.8|30516.5|30496.5|30492.1|30472.1|567
1592298900000|2020-06-16 09:15:00|30516.2|30496.2|30519.5|30499.5|30522.7|30502.7|30509.8|30489.8|602
1592299200000|2020-06-16 09:20:00|30519.6|30499.6|30544.1|30524.1|30555.2|30535.2|30514.4|30494.4|569
1592299500000|2020-06-16 09:25:00|30543.7|30523.7|30545.7|30525.7|30548.9|30528.9|30540.3|30520.3|580
1592299800000|2020-06-16 09:30:00|30545.6|30525.6|30552.7|30532.7|30555.8|30535.8|30536.1|30516.1|552
1592300100000|2020-06-16 09:35:00|30552.5|30532.5|30563.5|30543.5|30568.7|30548.7|30547.8|30527.8|621
1592300400000|2020-06-16 09:40:00|30563.2|30543.2|30559.5|30539.5|30576.3|30556.3|30553.1|30533.1|579
1592300700000|2020-06-16 09:45:00|30559.9|30539.9|30550|30530|30571.4|30551.4|30548.7|30528.7|599
1592301000000|2020-06-16 09:50:00|30549.9|30529.9|30534.6|30514.6|30553.8|30533.8|30533.8|30513.8|528
1592301300000|2020-06-16 09:55:00|30534.9|30514.9|30530.7|30510.7|30535.8|30515.8|30523|30503|565
1592301600000|2020-06-16 10:00:00|30530.3|30510.3|30551.3|30531.3|30556.1|30536.1|30521.8|30501.8|656
1592301900000|2020-06-16 10:05:00|30551|30531|30547.8|30527.8|30553|30533|30543.2|30523.2|529
1592302200000|2020-06-16 10:10:00|30547.7|30527.7|30547.5|30527.5|30569.7|30549.7|30546.8|30526.8|509
1592302500000|2020-06-16 10:15:00|30547.2|30527.2|30565|30545|30567.2|30547.2|30546.8|30526.8|548
1592302800000|2020-06-16 10:20:00|30563.7|30543.7|30559.3|30539.3|30569.4|30549.4|30558.1|30538.1|528
1592303100000|2020-06-16 10:25:00|30559.2|30539.2|30542.8|30522.8|30564.5|30544.5|30541.8|30521.8|533
1592303400000|2020-06-16 10:30:00|30539.9|30519.9|30542.8|30522.8|30554.4|30534.4|30525.9|30505.9|743
1592303700000|2020-06-16 10:35:00|30542.7|30522.7|30561.1|30541.1|30564.5|30544.5|30531.6|30511.6|741
1592304000000|2020-06-16 10:40:00|30563|30543|30580.4|30560.4|30583.8|30563.8|30549.1|30529.1|782
1592304300000|2020-06-16 10:45:00|30579.8|30559.8|30576.1|30556.1|30593.9|30573.9|30567.4|30547.4|762
1592304600000|2020-06-16 10:50:00|30576.8|30556.8|30556.8|30536.8|30576.8|30556.8|30555.5|30535.5|624
1592304900000|2020-06-16 10:55:00|30556.3|30536.3|30563.9|30543.9|30564.8|30544.8|30550.7|30530.7|561
1592305200000|2020-06-16 11:00:00|30563.4|30543.4|30549.4|30529.4|30567.1|30547.1|30544.5|30524.5|639
1592305500000|2020-06-16 11:05:00|30549.6|30529.6|30552.3|30532.3|30557.6|30537.6|30541.8|30521.8|743
1592305800000|2020-06-16 11:10:00|30552|30532|30567.7|30547.7|30570|30550|30546.1|30526.1|673
1592306100000|2020-06-16 11:15:00|30567.6|30547.6|30552|30532|30572.7|30552.7|30549.9|30529.9|575
1592306400000|2020-06-16 11:20:00|30551.9|30531.9|30557.6|30537.6|30563.6|30543.6|30545.1|30525.1|571
1592306700000|2020-06-16 11:25:00|30558|30538|30539.4|30519.4|30563.7|30543.7|30536.9|30516.9|589
1592307000000|2020-06-16 11:30:00|30539|30519|30556|30536|30558.5|30538.5|30534.4|30514.4|596
1592307300000|2020-06-16 11:35:00|30556.4|30536.4|30594.7|30574.7|30595.8|30575.8|30555.3|30535.3|656
1592307600000|2020-06-16 11:40:00|30594.3|30574.3|30597.7|30577.7|30607.6|30587.6|30587.9|30567.9|711
1592307900000|2020-06-16 11:45:00|30597.6|30577.6|30607.8|30587.8|30609.6|30589.6|30587|30567|656
1592308200000|2020-06-16 11:50:00|30607.3|30587.3|30599.1|30579.1|30608.9|30588.9|30594.9|30574.9|672
1592308500000|2020-06-16 11:55:00|30597.3|30577.3|30574.2|30554.2|30598.5|30578.5|30566.7|30546.7|726
1592308800000|2020-06-16 12:00:00|30574.9|30554.9|30584.4|30564.4|30586.6|30566.6|30569.7|30549.7|712
1592309100000|2020-06-16 12:05:00|30583.7|30563.7|30585|30565|30588.2|30568.2|30580.9|30560.9|610
1592309400000|2020-06-16 12:10:00|30584.6|30564.6|30564.3|30544.3|30591.9|30571.9|30558.8|30538.8|687
1592309700000|2020-06-16 12:15:00|30564.9|30544.9|30575.5|30555.5|30579.5|30559.5|30562.9|30542.9|598
1592310000000|2020-06-16 12:20:00|30576.1|30556.1|30568.8|30548.8|30576.4|30556.4|30556.1|30536.1|637
1592310300000|2020-06-16 12:25:00|30568.9|30548.9|30577.7|30527.7|30577.7|30556.4|30555.1|30525|565
1592310600000|2020-06-16 12:30:00|30578.9|30528.9|30557.2|30537.2|30593.4|30573.4|30552|30527.7|727
1592310900000|2020-06-16 12:35:00|30558.7|30538.7|30526.2|30506.2|30563|30543|30520.9|30500.9|779
1592311200000|2020-06-16 12:40:00|30525.2|30505.2|30508.5|30488.5|30526.4|30506.4|30497.6|30477.6|734
1592311500000|2020-06-16 12:45:00|30508.2|30488.2|30555.1|30535.1|30560.3|30540.3|30506.3|30486.3|726
1592311800000|2020-06-16 12:50:00|30554.7|30534.7|30528.3|30508.3|30555.3|30535.3|30520.7|30500.7|711
1592312100000|2020-06-16 12:55:00|30530.2|30510.2|30507.5|30487.5|30530.2|30510.2|30465.2|30445.2|738
1592312400000|2020-06-16 13:00:00|30506.6|30486.6|30544.6|30524.6|30548.5|30528.5|30503.9|30483.9|752
1592312700000|2020-06-16 13:05:00|30544.7|30524.7|30567.1|30547.1|30574.4|30554.4|30536.3|30516.3|734
1592313000000|2020-06-16 13:10:00|30567.9|30547.9|30612.7|30592.7|30615.9|30595.9|30566.7|30546.7|747
1592313300000|2020-06-16 13:15:00|30613.3|30593.3|30588.8|30568.8|30619.6|30599.6|30581.2|30561.2|762
1592313600000|2020-06-16 13:20:00|30588.9|30568.9|30589.6|30569.6|30605.6|30585.6|30580.5|30560.5|874
1592313900000|2020-06-16 13:25:00|30588.5|30568.5|30592.5|30572.5|30616.7|30596.7|30588.5|30568.5|751
1592314200000|2020-06-16 13:30:00|30593.8|30573.8|30599.8|30579.8|30615.3|30595.3|30592.5|30572.5|415
1592314500000|2020-06-16 13:35:00|30599.5|30579.5|30604.3|30584.3|30620.7|30600.7|30598|30578|421
1592314800000|2020-06-16 13:40:00|30603.6|30583.6|30601.9|30581.9|30612.2|30592.2|30591.8|30571.8|405
1592315100000|2020-06-16 13:45:00|30602.4|30582.4|30605.5|30585.5|30607.4|30587.4|30590.4|30570.4|417
1592315400000|2020-06-16 13:50:00|30605.3|30585.3|30629.2|30609.2|30637.3|30617.3|30600.8|30580.8|412
1592315700000|2020-06-16 13:55:00|30630.3|30610.3|30634.3|30614.3|30648.8|30628.8|30623.7|30603.7|422
1592316000000|2020-06-16 14:00:00|30633.9|30613.9|30641.4|30621.4|30658.1|30638.1|30632.9|30612.9|480
1592316300000|2020-06-16 14:05:00|30639.8|30619.8|30658.5|30638.5|30659.6|30639.6|30622.7|30602.7|760
1592316600000|2020-06-16 14:10:00|30658.4|30638.4|30648.7|30628.7|30669.7|30649.7|30647|30627|684
1592316900000|2020-06-16 14:15:00|30648.1|30628.1|30700.4|30680.4|30707.8|30687.8|30641.5|30621.5|698
1592317200000|2020-06-16 14:20:00|30700.5|30680.5|30685.1|30665.1|30709|30689|30679.6|30659.6|760
1592317500000|2020-06-16 14:25:00|30684.6|30664.6|30673.4|30653.4|30685.3|30665.3|30660|30640|778
1592317800000|2020-06-16 14:30:00|30672.2|30652.2|30666.8|30646.8|30682|30662|30659.5|30639.5|785
1592318100000|2020-06-16 14:35:00|30667.4|30647.4|30733.1|30713.1|30733.1|30713.1|30665.7|30645.7|784
1592318400000|2020-06-16 14:40:00|30732.5|30712.5|30748.8|30728.8|30765.6|30745.6|30730.8|30710.8|809
1592318700000|2020-06-16 14:45:00|30749.5|30729.5|30739.4|30719.4|30773.9|30753.9|30729.1|30709.1|798
1592319000000|2020-06-16 14:50:00|30740.4|30720.4|30809.6|30789.6|30834.2|30814.2|30728.3|30708.3|816
1592319300000|2020-06-16 14:55:00|30810.6|30790.6|30791.5|30771.5|30831.7|30811.7|30775.2|30755.2|814
1592319600000|2020-06-16 15:00:00|30790.5|30770.5|30757.1|30737.1|30805.3|30785.3|30756.9|30736.9|819
1592319900000|2020-06-16 15:05:00|30756.5|30736.5|30738.5|30718.5|30767|30747|30735|30715|776
1592320200000|2020-06-16 15:10:00|30738.6|30718.6|30720|30700|30754.6|30734.6|30719|30699|760
1592320500000|2020-06-16 15:15:00|30721.1|30701.1|30717.3|30697.3|30725.9|30705.9|30689.6|30669.6|812
1592320800000|2020-06-16 15:20:00|30717.5|30697.5|30693.1|30673.1|30724|30704|30693.1|30673.1|776
1592321100000|2020-06-16 15:25:00|30693.4|30673.4|30686.8|30666.8|30700.1|30680.1|30679.6|30659.6|723
1592321400000|2020-06-16 15:30:00|30686.5|30666.5|30667|30647|30694.4|30674.4|30667|30647|675
1592321700000|2020-06-16 15:35:00|30666.9|30646.9|30684.9|30664.9|30692.1|30672.1|30666.6|30646.6|671
1592322000000|2020-06-16 15:40:00|30685.1|30665.1|30696.8|30676.8|30705.6|30685.6|30684.9|30664.9|657
1592322300000|2020-06-16 15:45:00|30697.6|30677.6|30690.4|30670.4|30704.5|30684.5|30685.1|30665.1|675
1592322600000|2020-06-16 15:50:00|30690.7|30670.7|30694.9|30674.9|30701.7|30681.7|30684.1|30664.1|608
1592322900000|2020-06-16 15:55:00|30695|30675|30689.2|30669.2|30695.6|30675.6|30687.6|30667.6|602
1592323200000|2020-06-16 16:00:00|30690.5|30670.5|30679.7|30659.7|30696.6|30676.6|30678.2|30658.2|590
1592323500000|2020-06-16 16:05:00|30679.5|30659.5|30665.3|30645.3|30685|30665|30663|30643|611
1592323800000|2020-06-16 16:10:00|30665.5|30645.5|30665.8|30645.8|30678.9|30658.9|30652.5|30632.5|652
1592324100000|2020-06-16 16:15:00|30666|30646|30671.5|30651.5|30673.7|30653.7|30661.1|30641.1|635
1592324400000|2020-06-16 16:20:00|30671.3|30651.3|30666.8|30646.8|30672.3|30652.3|30659.5|30639.5|554
1592324700000|2020-06-16 16:25:00|30666.5|30646.5|30654|30634|30669|30649|30646.9|30626.9|779
1592325000000|2020-06-16 16:30:00|30655.3|30635.3|30649.2|30629.2|30664.5|30644.5|30643.7|30623.7|808
1592325300000|2020-06-16 16:35:00|30648.1|30628.1|30643.2|30623.2|30658.3|30638.3|30630.9|30610.9|813
1592325600000|2020-06-16 16:40:00|30644.6|30624.6|30642.1|30622.1|30655.4|30635.4|30629.8|30609.8|799
1592325900000|2020-06-16 16:45:00|30642.9|30622.9|30640.1|30620.1|30649.9|30629.9|30633.6|30613.6|813
1592326200000|2020-06-16 16:50:00|30640.9|30620.9|30650.3|30630.3|30652|30632|30636.7|30616.7|798
1592326500000|2020-06-16 16:55:00|30649.8|30629.8|30650.8|30630.8|30677.7|30636.8|30639.9|30619.9|784
1592326800000|2020-06-16 17:00:00|30649.5|30629.5|30660|30640|30662.5|30642.5|30645.3|30625.3|795
1592327100000|2020-06-16 17:05:00|30657.9|30637.9|30671.2|30651.2|30678.2|30658.2|30655.6|30635.6|767
1592327400000|2020-06-16 17:10:00|30670|30650|30680.8|30660.8|30683.1|30663.1|30668|30648|767
1592327700000|2020-06-16 17:15:00|30681.1|30661.1|30678.2|30658.2|30685.4|30665.4|30673.2|30653.2|720
1592328000000|2020-06-16 17:20:00|30679|30659|30675.5|30655.5|30687.4|30667.4|30673.6|30653.6|654
1592328300000|2020-06-16 17:25:00|30676.8|30656.8|30681|30661|30686.1|30666.1|30670.6|30650.6|660
1592328600000|2020-06-16 17:30:00|30681.7|30661.7|30678.5|30658.5|30683.4|30663.4|30671.8|30651.8|683
1592328900000|2020-06-16 17:35:00|30679.2|30659.2|30682.5|30662.5|30687.2|30667.2|30675.8|30655.8|653
1592329200000|2020-06-16 17:40:00|30682.8|30662.8|30678.8|30658.8|30685.6|30665.6|30677.4|30657.4|658
1592329500000|2020-06-16 17:45:00|30679.8|30659.8|30674.4|30654.4|30679.8|30659.8|30669.2|30649.2|647
1592329800000|2020-06-16 17:50:00|30674.1|30654.1|30687.1|30667.1|30690|30670|30669.3|30649.3|642
1592330100000|2020-06-16 17:55:00|30687.3|30667.3|30670.4|30650.4|30688.5|30668.5|30669.9|30649.9|644
1592330400000|2020-06-16 18:00:00|30670.1|30650.1|30667.2|30647.2|30672.4|30652.4|30658.7|30638.7|533
1592330700000|2020-06-16 18:05:00|30667.3|30647.3|30662.3|30642.3|30673.1|30653.1|30658.3|30638.3|616
1592331000000|2020-06-16 18:10:00|30664.5|30644.5|30658.1|30638.1|30665.8|30645.8|30651.5|30631.5|623
1592331300000|2020-06-16 18:15:00|30657.7|30637.7|30655.3|30635.3|30662.4|30642.4|30651.1|30631.1|547
1592331600000|2020-06-16 18:20:00|30656.7|30636.7|30638.5|30618.5|30672.1|30652.1|30635.3|30615.3|604
1592331900000|2020-06-16 18:25:00|30639.8|30619.8|30641.4|30621.4|30677.6|30633.5|30631.6|30611.6|688
1592332200000|2020-06-16 18:30:00|30642.8|30622.8|30631.1|30611.1|30642.8|30622.8|30628.3|30608.3|731
1592332500000|2020-06-16 18:35:00|30631.5|30611.5|30633.2|30613.2|30634.6|30614.6|30627|30607|763
1592332800000|2020-06-16 18:40:00|30633.7|30613.7|30636.6|30616.6|30640.4|30620.4|30630.6|30610.6|758
1592333100000|2020-06-16 18:45:00|30634.9|30614.9|30632.3|30612.3|30641.4|30621.4|30631.4|30611.4|734
1592333400000|2020-06-16 18:50:00|30631.9|30611.9|30637.1|30617.1|30639.7|30619.7|30629.8|30609.8|718
1592333700000|2020-06-16 18:55:00|30637.2|30617.2|30630.2|30610.2|30643.8|30623.8|30629.8|30609.8|722
1592334000000|2020-06-16 19:00:00|30630.9|30610.9|30635.3|30615.3|30651.9|30620.3|30629.9|30600|612
1592334300000|2020-06-16 19:05:00|30635.4|30615.4|30660|30640|30677.1|30642.5|30633.9|30599.1|582
1592334600000|2020-06-16 19:10:00|30660.7|30640.7|30662|30642|30675.5|30648.7|30656.8|30622|454
1592334900000|2020-06-16 19:15:00|30661.9|30641.9|30671|30651|30673.2|30653.2|30658.1|30638.1|567
1592335200000|2020-06-16 19:20:00|30671.3|30651.3|30666.7|30646.7|30671.5|30651.5|30660.2|30640.2|517
1592335500000|2020-06-16 19:25:00|30666.6|30646.6|30669.5|30649.5|30673|30653|30658.9|30638.9|504
1592335800000|2020-06-16 19:30:00|30669.8|30649.8|30664.6|30644.6|30677.3|30657.3|30660.4|30640.4|515
1592336100000|2020-06-16 19:35:00|30664.3|30644.3|30673.5|30653.5|30677|30657|30664.3|30644.3|437
1592336400000|2020-06-16 19:40:00|30673.3|30653.3|30687.5|30667.5|30688.1|30668.1|30670.8|30650.8|504
1592336700000|2020-06-16 19:45:00|30714.7|30643|30693.1|30643.1|30739|30694.4|30678.8|30633.3|566
1592337000000|2020-06-16 19:50:00|30693.8|30643.8|30712.1|30645.3|30714.2|30660|30673.9|30630.7|723
1592337300000|2020-06-16 19:55:00|30703.2|30640.7|30694.3|30639.5|30722|30653.7|30687.7|30630.5|772
1592337600000|2020-06-16 20:00:00|30694.2|30640.4|30679.3|30659.3|30703.7|30664.4|30667.3|30629.5|686
1592337900000|2020-06-16 20:05:00|30678.8|30658.8|30670.5|30650.5|30687.8|30660.4|30668.7|30637.8|492
1592338200000|2020-06-16 20:10:00|30670.7|30650.7|30668.5|30648.5|30684.7|30653|30663.1|30632.2|448
1592338500000|2020-06-16 20:15:00|30669.4|30649.4|30668.6|30648.6|30692.5|30656.8|30667.4|30633.7|452
1592338800000|2020-06-16 20:20:00|30669.9|30649.9|30663.9|30643.9|30681.9|30650.1|30660.9|30628.9|467
1592339100000|2020-06-16 20:25:00|30679.2|30629.2|30665.5|30645.5|30684.7|30648.9|30657.3|30626|500
1592339400000|2020-06-16 20:30:00|30665.4|30645.4|30678.6|30628.6|30687.7|30651.9|30659.9|30621.7|563
1592339700000|2020-06-16 20:35:00|30662.9|30642.9|30679.2|30629.2|30682.7|30650.2|30659.3|30628.1|497
1592340000000|2020-06-16 20:40:00|30679.6|30629.6|30683.5|30633.4|30693.6|30650.1|30658.3|30618.6|664
1592340300000|2020-06-16 20:45:00|30683.2|30633|30687.6|30632.9|30698.5|30655.4|30667.7|30619.5|669
1592340600000|2020-06-16 20:50:00|30686.6|30633.9|30689.7|30626.1|30701.8|30657.2|30673.1|30622.7|725
1592340900000|2020-06-16 20:55:00|30689.9|30624.6|30687.7|30613.2|30711.3|30638.5|30683.2|30612.5|424
1592341200000|2020-06-16 21:00:00|30745.3|30625.3|30750.4|30632|30755.5|30635.5|30738|30618|110
1592341500000|2020-06-16 21:05:00|30754.5|30634.5|30752|30632|30768.5|30648.5|30737.8|30628.4|209
1592341800000|2020-06-16 21:10:00|30751.6|30631.6|30745.1|30625.1|30756.1|30636.1|30729.9|30622.2|288
1592342100000|2020-06-16 21:15:00|30745.3|30625.3|30741.1|30629|30750.1|30630.3|30729.9|30614|229
1592342400000|2020-06-16 21:20:00|30742.9|30627.5|30750|30630|30768|30648|30740.8|30625|223
1592342700000|2020-06-16 21:25:00|30749.9|30629.9|30762.3|30642.3|30766.7|30646.7|30744.7|30627.9|234
1592343000000|2020-06-16 21:30:00|30761.5|30641.5|30760.5|30640.5|30769.2|30649.2|30745|30626.1|324
1592343300000|2020-06-16 21:35:00|30759.2|30639.2|30756.1|30636.1|30762.5|30642.8|30740.8|30628.6|300
1592343600000|2020-06-16 21:40:00|30755.9|30635.9|30760.1|30640.1|30761.9|30643.1|30751.6|30633.7|261
1592343900000|2020-06-16 21:45:00|30751|30647.2|30751.7|30631.7|30761.9|30649.5|30745.5|30630|351
1592344200000|2020-06-16 21:50:00|30754.7|30634.7|30748.1|30639.6|30760.4|30644.8|30738.8|30627.1|288
1592344500000|2020-06-16 21:55:00|30748.3|30639.7|30742.2|30634.7|30760|30643.6|30738.1|30627.6|309
1592344800000|2020-06-16 22:00:00|30737.4|30643.7|30735|30623.2|30751.4|30644.4|30722.2|30619|538
1592345100000|2020-06-16 22:05:00|30737.7|30622.6|30736.2|30624.8|30747.5|30640|30707.2|30613.5|566
1592345400000|2020-06-16 22:10:00|30740.4|30620.4|30736.9|30640.8|30749.8|30644.4|30722.8|30619.5|453
1592345700000|2020-06-16 22:15:00|30741.5|30637.9|30734.7|30648|30745.9|30653.4|30715.4|30637.9|453
1592346000000|2020-06-16 22:20:00|30740.7|30647.1|30740.9|30649.9|30752.6|30657.9|30721.3|30643.1|569
1592346300000|2020-06-16 22:25:00|30740.5|30652.9|30739.8|30653.1|30747.7|30661|30723.6|30646.5|596
1592346600000|2020-06-16 22:30:00|30743.1|30655.1|30726.9|30656.7|30745.2|30659.5|30723.3|30644.9|533
1592346900000|2020-06-16 22:35:00|30725.7|30659.9|30731.4|30651.8|30742.7|30664.3|30722|30646.1|515
1592347200000|2020-06-16 22:40:00|30733.6|30651.5|30728.3|30649.2|30742.7|30659.9|30721.4|30645.9|387
1592347500000|2020-06-16 22:45:00|30729.1|30649.6|30721.2|30651.2|30739.2|30654.9|30716.8|30640.2|414
1592347800000|2020-06-16 22:50:00|30723.4|30650.6|30734.7|30645.6|30740.9|30655.8|30717.6|30639.4|376
1592348100000|2020-06-16 22:55:00|30734.4|30646|30731|30648.9|30735.2|30655.2|30709.2|30638.3|423
1592348400000|2020-06-16 23:00:00|30737|30651|30721.3|30642|30737|30653.8|30708.6|30638|612
1592348700000|2020-06-16 23:05:00|30721.7|30642.4|30723.5|30639.7|30732.1|30660|30710.8|30637.1|607
1592349000000|2020-06-16 23:10:00|30724.3|30640.7|30724.2|30638.3|30727.6|30648|30707.4|30635.9|565
1592349300000|2020-06-16 23:15:00|30726.9|30639.9|30719.3|30637.9|30727.3|30642.6|30712.7|30635.5|497
1592349600000|2020-06-16 23:20:00|30719.9|30638|30718.7|30627.7|30729.9|30642.1|30714.5|30625.4|595
1592349900000|2020-06-16 23:25:00|30715.7|30626.6|30719|30624.2|30723.6|30629|30710.1|30622|695
1592350200000|2020-06-16 23:30:00|30714.1|30625.7|30718.6|30624.7|30724|30630.2|30710.3|30623.9|543
1592350500000|2020-06-16 23:35:00|30718.2|30625.2|30711.5|30625.3|30721.9|30630|30698|30622.7|337
1592350800000|2020-06-16 23:40:00|30713.2|30625.9|30716.6|30625.5|30722|30629.6|30699.1|30622.7|426
1592351100000|2020-06-16 23:45:00|30715.5|30624.9|30715.9|30625.3|30720.7|30627.2|30701.2|30621.7|508
1592351400000|2020-06-16 23:50:00|30718.5|30624.4|30709.6|30616.1|30720.3|30628.5|30707.2|30614.6|596
1592351700000|2020-06-16 23:55:00|30711.3|30616|30714.6|30614|30721.1|30621.3|30697.3|30611.7|554
1592352000000|2020-06-17 00:00:00|30705|30607.3|30699.4|30623.4|30722.1|30624.6|30692.6|30606.5|824
1592352300000|2020-06-17 00:05:00|30698.6|30622|30655.5|30604.4|30711.9|30624.4|30654.2|30601.6|652
1592352600000|2020-06-17 00:10:00|30655.9|30604.2|30672.7|30605.1|30684.6|30621.3|30655.9|30599.8|576
1592352900000|2020-06-17 00:15:00|30672.3|30605.2|30680|30624.6|30694.9|30626.2|30662.7|30598.2|587
1592353200000|2020-06-17 00:20:00|30677.8|30624.2|30686.6|30634.2|30697.3|30640.1|30677.5|30623.5|762
1592353500000|2020-06-17 00:25:00|30692.2|30634.1|30685|30634.8|30702|30638.3|30678.9|30623.6|829
1592353800000|2020-06-17 00:30:00|30691.3|30632|30672.8|30622.8|30691.3|30635.3|30672.8|30618.7|711
1592354100000|2020-06-17 00:35:00|30672.1|30621.5|30670.2|30619.5|30682.5|30626.4|30668.1|30615.4|675
1592354400000|2020-06-17 00:40:00|30670.1|30618.5|30657.7|30607.7|30676.2|30620.2|30654.7|30603.5|659
1592354700000|2020-06-17 00:45:00|30657.9|30607.4|30647.4|30595.5|30667.3|30610.6|30645.9|30590.3|586
1592355000000|2020-06-17 00:50:00|30646.5|30595.1|30653.3|30600.9|30660.3|30603.4|30646.2|30594.6|563
1592355300000|2020-06-17 00:55:00|30660.5|30600.6|30656.1|30604.3|30664|30605.2|30641|30588.1|537
1592355600000|2020-06-17 01:00:00|30663|30603.4|30652.6|30599.3|30663|30604.7|30643.8|30591.6|561
1592355900000|2020-06-17 01:05:00|30652.2|30599|30655.2|30605.2|30664.2|30607.9|30650.1|30597.9|466
1592356200000|2020-06-17 01:10:00|30659.8|30604.4|30658.4|30606.5|30663.7|30607.5|30652.4|30600.5|429
1592356500000|2020-06-17 01:15:00|30657.3|30606.7|30663.7|30613.7|30671.5|30617.2|30654.6|30604.1|655
1592356800000|2020-06-17 01:20:00|30663.8|30613.8|30657.2|30607.2|30668.4|30616.6|30655.6|30603.9|655
1592357100000|2020-06-17 01:25:00|30657.5|30607.5|30673.9|30621|30673.9|30622.3|30651.4|30600.3|554
1592357400000|2020-06-17 01:30:00|30673.3|30621.4|30669.4|30619.4|30681|30626.3|30669.3|30619.3|644
1592357700000|2020-06-17 01:35:00|30669.9|30619.9|30661.6|30608.9|30673.8|30622.8|30659.8|30608.9|735
1592358000000|2020-06-17 01:40:00|30661.3|30608.7|30649.5|30597.9|30667.2|30612|30649|30596.1|564
1592358300000|2020-06-17 01:45:00|30649.8|30595.5|30643.1|30591.3|30653.3|30598.6|30641|30589.1|500
1592358600000|2020-06-17 01:50:00|30643|30591.1|30647|30592.8|30658.4|30599.7|30641.3|30588.8|566
1592358900000|2020-06-17 01:55:00|30646.6|30593.2|30665.5|30613.5|30676.4|30616.2|30644|30590.7|577
1592359200000|2020-06-17 02:00:00|30661.8|30611.8|30663.8|30613.8|30674.8|30619.6|30657.5|30605.3|702
1592359500000|2020-06-17 02:05:00|30667.4|30614.5|30656.9|30604|30671.5|30615.6|30655.1|30600.1|553
1592359800000|2020-06-17 02:10:00|30656.5|30604.4|30660.2|30609.7|30666.9|30615.9|30654.8|30601|569
1592360100000|2020-06-17 02:15:00|30660.1|30610.1|30668.4|30611|30674.7|30620.4|30659|30606|678
1592360400000|2020-06-17 02:20:00|30668|30610.9|30675.2|30625.2|30680.4|30626.6|30663.2|30610.9|705
1592360700000|2020-06-17 02:25:00|30675.5|30625.5|30677.6|30627.6|30683.1|30630.4|30673.9|30623.9|591
1592361000000|2020-06-17 02:30:00|30677.3|30627.3|30690.3|30640.2|30697.2|30645.3|30676.3|30626.3|534
1592361300000|2020-06-17 02:35:00|30698.4|30641.8|30680.8|30630|30698.4|30643.4|30678.2|30627.5|507
1592361600000|2020-06-17 02:40:00|30680.3|30629.8|30688.2|30635.1|30690.2|30637.8|30677.1|30625.8|543
1592361900000|2020-06-17 02:45:00|30688.3|30634.5|30673.2|30622.8|30689.7|30635.1|30671.6|30620.4|529
1592362200000|2020-06-17 02:50:00|30673.8|30622.3|30664.7|30614.6|30676|30625.7|30662.8|30611.4|519
1592362500000|2020-06-17 02:55:00|30664.9|30614.9|30667.6|30616.7|30671.6|30619.2|30662.1|30610.5|526
1592362800000|2020-06-17 03:00:00|30667.4|30616.9|30671.9|30621.9|30677.4|30627.2|30667.4|30616|505
1592363100000|2020-06-17 03:05:00|30673.5|30619.9|30674.4|30624.4|30679|30627|30671.3|30619.7|373
1592363400000|2020-06-17 03:10:00|30674.6|30624.6|30671|30621|30676.1|30626.1|30669.3|30619.2|379
1592363700000|2020-06-17 03:15:00|30671.2|30621.2|30666.8|30616.8|30675.6|30623.2|30666.1|30615.2|399
1592364000000|2020-06-17 03:20:00|30667|30617|30668.2|30618.2|30673.9|30619.8|30665.9|30615.9|341
1592364300000|2020-06-17 03:25:00|30668.1|30618.1|30666.2|30616.2|30674.7|30619.8|30665.7|30614.7|413
1592364600000|2020-06-17 03:30:00|30666.5|30615.6|30660.6|30610.6|30668.7|30618.7|30658.8|30608.8|531
1592364900000|2020-06-17 03:35:00|30660.3|30610.3|30667.1|30617.1|30670.1|30619.3|30659.1|30609.1|421
1592365200000|2020-06-17 03:40:00|30666.8|30616.8|30671.7|30620.9|30673.3|30621.6|30666.1|30615.7|375
1592365500000|2020-06-17 03:45:00|30672.8|30622.8|30673.7|30623.7|30676.1|30624.5|30669.5|30618.3|402
1592365800000|2020-06-17 03:50:00|30673.6|30623.6|30671.5|30620.5|30676|30626|30668.2|30618.2|429
1592366100000|2020-06-17 03:55:00|30671.6|30620.4|30670|30620|30676.7|30626.5|30668.2|30618.2|464
1592366400000|2020-06-17 04:00:00|30673.5|30623.5|30665.2|30615.2|30673.8|30623.8|30664.8|30614.8|305
1592366700000|2020-06-17 04:05:00|30665.6|30615.6|30662.2|30612.2|30667.5|30636.8|30647.3|30609.8|300
1592367000000|2020-06-17 04:10:00|30661.9|30611.9|30661.3|30611.3|30666.3|30633.2|30647.5|30611.1|277
1592367300000|2020-06-17 04:15:00|30661|30611|30657.1|30607.1|30663.1|30613.1|30654.6|30604.6|473
1592367600000|2020-06-17 04:20:00|30657|30607|30652.5|30602.5|30658.5|30608.5|30650.5|30598.3|710
1592367900000|2020-06-17 04:25:00|30652|30602|30646.1|30596.1|30655|30605|30644.8|30594.8|750
1592368200000|2020-06-17 04:30:00|30647|30597|30652.5|30602.5|30655.6|30605.6|30642.6|30592.6|682
1592368500000|2020-06-17 04:35:00|30652.8|30602.8|30654.9|30604.9|30655.1|30605.1|30648.4|30598.1|485
1592368800000|2020-06-17 04:40:00|30656.4|30606.4|30656.6|30606.6|30660.5|30623.8|30641.5|30603|488
1592369100000|2020-06-17 04:45:00|30656.8|30606.8|30657.2|30607.2|30660.2|30610.2|30654|30604|458
1592369400000|2020-06-17 04:50:00|30657.5|30607.5|30658.7|30608.7|30660.6|30610.6|30656|30606|573
1592369700000|2020-06-17 04:55:00|30659.4|30609.4|30649|30599|30660|30619.7|30637.3|30597.7|495
1592370000000|2020-06-17 05:00:00|30648.8|30598.8|30632.8|30582.8|30652.1|30613.7|30625.7|30575.7|552
1592370300000|2020-06-17 05:05:00|30633.4|30583.4|30631.7|30611.7|30642.6|30612.6|30616.3|30582.5|624
1592370600000|2020-06-17 05:10:00|30631.6|30611.6|30633.6|30613.6|30635|30615|30627.9|30607.9|553
1592370900000|2020-06-17 05:15:00|30633.5|30613.5|30633.6|30613.6|30653.2|30618.3|30630.4|30595.6|479
1592371200000|2020-06-17 05:20:00|30634.4|30614.4|30643.2|30593.2|30646.8|30614.6|30628.1|30592.8|497
1592371500000|2020-06-17 05:25:00|30643|30593|30626.2|30606.2|30645.2|30611.2|30625.4|30591.1|426
1592371800000|2020-06-17 05:30:00|30626.1|30606.1|30623|30603|30631|30611|30621.9|30601.9|471
1592372100000|2020-06-17 05:35:00|30623.4|30603.4|30623.7|30603.7|30641.9|30607.3|30621.3|30588.4|455
1592372400000|2020-06-17 05:40:00|30623.9|30603.9|30629.2|30609.2|30634.4|30614.4|30623.5|30603.5|519
1592372700000|2020-06-17 05:45:00|30629.4|30609.4|30631.4|30611.4|30647.4|30612.2|30625.6|30592.4|467
1592373000000|2020-06-17 05:50:00|30631.3|30611.3|30618.9|30598.9|30631.7|30611.7|30617.7|30597.7|452
1592373300000|2020-06-17 05:55:00|30619.2|30599.2|30673.9|30601.9|30674.8|30608.8|30615.1|30591.5|629
1592373600000|2020-06-17 06:00:00|30672.8|30600.7|30641.5|30591.5|30674.6|30610.7|30620.9|30580.3|740
1592373900000|2020-06-17 06:05:00|30641.1|30591.1|30625.1|30575.1|30661.6|30611.6|30616.5|30564.9|791
1592374200000|2020-06-17 06:10:00|30627.7|30577.7|30612.7|30592.7|30661.6|30610.5|30600.1|30562.5|743
1592374500000|2020-06-17 06:15:00|30611.6|30591.6|30629.7|30609.7|30631.6|30611.6|30605.1|30585.1|680
1592374800000|2020-06-17 06:20:00|30630|30610|30604.5|30584.5|30630|30610|30595.5|30575.5|680
1592375100000|2020-06-17 06:25:00|30599.7|30579.7|30599.6|30579.6|30612.1|30592.1|30595.1|30575.1|681
1592375400000|2020-06-17 06:30:00|30600|30580|30616.2|30596.2|30624.9|30604.9|30592.1|30572.1|659
1592375700000|2020-06-17 06:35:00|30616.3|30596.3|30612.5|30592.5|30622.3|30602.3|30605.7|30585.7|720
1592376000000|2020-06-17 06:40:00|30613.7|30593.7|30613.4|30593.4|30616.6|30596.6|30602.1|30582.1|751
1592376300000|2020-06-17 06:45:00|30615|30595|30607.3|30587.3|30615|30595|30593.4|30573.4|707
1592376600000|2020-06-17 06:50:00|30607.4|30587.4|30612.8|30592.8|30617.3|30597.3|30592.4|30572.4|668
1592376900000|2020-06-17 06:55:00|30613.9|30593.9|30618.9|30598.9|30622.2|30602.2|30605.9|30585.9|506
1592377200000|2020-06-17 07:00:00|30617.9|30597.9|30597|30577|30619.5|30599.5|30590.5|30570.5|658
1592377500000|2020-06-17 07:05:00|30597.2|30577.2|30588.5|30568.5|30601.8|30581.8|30585.4|30565.4|663
1592377800000|2020-06-17 07:10:00|30587.8|30567.8|30567.8|30547.8|30597.4|30577.4|30556|30536|643
1592378100000|2020-06-17 07:15:00|30567.4|30547.4|30546.7|30526.7|30587.5|30567.5|30541.6|30521.6|627
1592378400000|2020-06-17 07:20:00|30547|30527|30563.6|30543.6|30565.2|30545.2|30546|30526|572
1592378700000|2020-06-17 07:25:00|30563.5|30543.5|30545.6|30525.6|30568.5|30548.5|30539.8|30519.8|583
1592379000000|2020-06-17 07:30:00|30544.7|30524.7|30517.4|30497.4|30548.5|30528.5|30515.6|30495.6|691
1592379300000|2020-06-17 07:35:00|30517.2|30497.2|30502.1|30482.1|30519.7|30499.7|30498.4|30478.4|747
1592379600000|2020-06-17 07:40:00|30501.6|30481.6|30456.5|30436.5|30504.8|30484.8|30451.1|30431.1|692
1592379900000|2020-06-17 07:45:00|30458.5|30438.5|30483|30463|30501.8|30481.8|30456|30436|641
1592380200000|2020-06-17 07:50:00|30482.8|30462.8|30452.6|30432.6|30487.9|30467.9|30450.7|30430.7|611
1592380500000|2020-06-17 07:55:00|30452|30432|30507.4|30487.4|30510|30490|30452|30432|697
1592380800000|2020-06-17 08:00:00|30506.7|30486.7|30519.8|30499.8|30530.4|30510.4|30496.8|30476.8|667
1592381100000|2020-06-17 08:05:00|30520|30500|30538.6|30518.6|30542|30522|30517.8|30497.8|608
1592381400000|2020-06-17 08:10:00|30538.7|30518.7|30548.1|30528.1|30564.7|30544.7|30528.1|30508.1|692
1592381700000|2020-06-17 08:15:00|30546.3|30526.3|30541.2|30521.2|30552.7|30532.7|30524.4|30504.4|732
1592382000000|2020-06-17 08:20:00|30542.8|30522.8|30547.7|30527.7|30552.1|30532.1|30528.5|30508.5|652
1592382300000|2020-06-17 08:25:00|30547.5|30527.5|30564.7|30544.7|30566|30546|30540.4|30520.4|598
1592382600000|2020-06-17 08:30:00|30564.9|30544.9|30554.6|30534.6|30566.4|30546.4|30549.6|30529.6|617
1592382900000|2020-06-17 08:35:00|30554.5|30534.5|30562.2|30542.2|30562.4|30542.4|30546.8|30526.8|545
1592383200000|2020-06-17 08:40:00|30562.9|30542.9|30573.2|30553.2|30595.5|30575.5|30562.4|30542.4|704
1592383500000|2020-06-17 08:45:00|30573|30553|30590.2|30570.2|30597.7|30577.7|30572.4|30552.4|652
1592383800000|2020-06-17 08:50:00|30590|30570|30622.3|30602.3|30623.5|30603.5|30585.9|30565.9|596
1592384100000|2020-06-17 08:55:00|30622.2|30602.2|30618.1|30598.1|30632.7|30612.7|30605.5|30585.5|631
1592384400000|2020-06-17 09:00:00|30618|30598|30609.7|30589.7|30621.5|30601.5|30603.2|30583.2|660
1592384700000|2020-06-17 09:05:00|30609.5|30589.5|30621.4|30601.4|30625.9|30605.9|30607.1|30587.1|577
1592385000000|2020-06-17 09:10:00|30621.3|30601.3|30664.2|30644.2|30665|30645|30618|30598|635
1592385300000|2020-06-17 09:15:00|30664.4|30644.4|30669.3|30649.3|30683.1|30663.1|30664.3|30644.3|661
1592385600000|2020-06-17 09:20:00|30668.7|30648.7|30663.1|30643.1|30675.1|30655.1|30654.4|30634.4|596
1592385900000|2020-06-17 09:25:00|30662.4|30642.4|30667|30647|30670.2|30650.2|30655.5|30635.5|538
1592386200000|2020-06-17 09:30:00|30667.1|30647.1|30667.6|30647.6|30677.2|30657.2|30657.1|30637.1|577
1592386500000|2020-06-17 09:35:00|30667.5|30647.5|30668.6|30648.6|30677.8|30657.8|30664.5|30644.5|553
1592386800000|2020-06-17 09:40:00|30668.9|30648.9|30667.6|30647.6|30674.2|30654.2|30659.4|30639.4|595
1592387100000|2020-06-17 09:45:00|30667.7|30647.7|30691.9|30671.9|30702.7|30682.7|30661.8|30641.8|620
1592387400000|2020-06-17 09:50:00|30691.8|30671.8|30680.2|30660.2|30694.1|30674.1|30664.5|30644.5|651
1592387700000|2020-06-17 09:55:00|30681.2|30661.2|30671.9|30651.9|30689.4|30669.4|30664.1|30644.1|666
1592388000000|2020-06-17 10:00:00|30673.5|30653.5|30674.5|30654.5|30688.9|30668.9|30653|30633|702
1592388300000|2020-06-17 10:05:00|30675.2|30655.2|30687.3|30667.3|30697.7|30677.7|30665.3|30645.3|631
1592388600000|2020-06-17 10:10:00|30685.6|30665.6|30698.8|30678.8|30710.4|30690.4|30671|30651|645
1592388900000|2020-06-17 10:15:00|30698.7|30678.7|30723.6|30703.6|30726.9|30706.9|30698.5|30678.5|550
1592389200000|2020-06-17 10:20:00|30723.8|30703.8|30723.8|30703.8|30726.3|30706.3|30716.4|30696.4|514
1592389500000|2020-06-17 10:25:00|30724.1|30704.1|30681.4|30661.4|30724.1|30704.1|30673|30653|576
1592389800000|2020-06-17 10:30:00|30682.2|30662.2|30682.2|30662.2|30694.3|30674.3|30667.8|30647.8|680
1592390100000|2020-06-17 10:35:00|30682.3|30662.3|30669.9|30649.9|30682.8|30662.8|30663.8|30643.8|675
1592390400000|2020-06-17 10:40:00|30669|30649|30689.7|30669.7|30691.7|30671.7|30668.1|30648.1|627
1592390700000|2020-06-17 10:45:00|30689.8|30669.8|30688.2|30668.2|30696.5|30676.5|30681.9|30661.9|568
1592391000000|2020-06-17 10:50:00|30688.1|30668.1|30701.8|30681.8|30702.3|30682.3|30681.2|30661.2|543
1592391300000|2020-06-17 10:55:00|30701.9|30681.9|30685.5|30665.5|30702.5|30682.5|30682.4|30662.4|489
1592391600000|2020-06-17 11:00:00|30685.9|30665.9|30660.8|30640.8|30691.7|30671.7|30652|30632|716
1592391900000|2020-06-17 11:05:00|30660.2|30640.2|30660.2|30640.2|30663.5|30643.5|30656.2|30636.2|682
1592392200000|2020-06-17 11:10:00|30661.7|30641.7|30659.9|30639.9|30662.3|30642.3|30651.1|30631.1|661
1592392500000|2020-06-17 11:15:00|30659.1|30639.1|30676.2|30656.2|30680.9|30660.9|30658.4|30638.4|634
1592392800000|2020-06-17 11:20:00|30676.3|30656.3|30676.1|30656.1|30688.5|30668.5|30674.5|30654.5|525
1592393100000|2020-06-17 11:25:00|30676|30656|30670.2|30650.2|30677.1|30657.1|30668.1|30648.1|501
1592393400000|2020-06-17 11:30:00|30670|30650|30633.4|30613.4|30673.1|30653.1|30630.5|30610.5|612
1592393700000|2020-06-17 11:35:00|30633.5|30613.5|30636.6|30616.6|30640.1|30620.1|30619.5|30599.5|620
1592394000000|2020-06-17 11:40:00|30637.2|30617.2|30653.2|30633.2|30653.2|30633.2|30634.5|30614.5|670
1592394300000|2020-06-17 11:45:00|30652.1|30632.1|30653.1|30633.1|30665.8|30645.8|30651.3|30631.3|551
1592394600000|2020-06-17 11:50:00|30653|30633|30654.8|30634.8|30660.6|30640.6|30649.5|30629.5|485
1592394900000|2020-06-17 11:55:00|30654.5|30634.5|30698.7|30678.7|30701.3|30681.3|30653.5|30633.5|588
1592395200000|2020-06-17 12:00:00|30698.8|30678.8|30701.8|30681.8|30711.4|30691.4|30695.6|30675.6|713
1592395500000|2020-06-17 12:05:00|30702.5|30682.5|30692.2|30672.2|30705|30685|30688.5|30668.5|653
1592395800000|2020-06-17 12:10:00|30692.4|30672.4|30683|30663|30695|30675|30673.2|30653.2|633
1592396100000|2020-06-17 12:15:00|30681.4|30661.4|30676.8|30656.8|30703.4|30683.4|30671|30651|702
1592396400000|2020-06-17 12:20:00|30677.1|30657.1|30682.4|30662.4|30682.6|30662.6|30667.3|30647.3|609
1592396700000|2020-06-17 12:25:00|30681.3|30661.3|30681.2|30661.2|30686.1|30666.1|30671.1|30651.1|562
1592397000000|2020-06-17 12:30:00|30683.3|30663.3|30678.8|30658.8|30689.3|30669.3|30663.7|30643.7|636
1592397300000|2020-06-17 12:35:00|30678.6|30658.6|30672.7|30652.7|30682.2|30662.2|30671.4|30651.4|583
1592397600000|2020-06-17 12:40:00|30672.8|30652.8|30645.6|30625.6|30672.9|30652.9|30644.1|30624.1|595
1592397900000|2020-06-17 12:45:00|30645.5|30625.5|30612|30592|30647.9|30627.9|30609.7|30589.7|677
1592398200000|2020-06-17 12:50:00|30611.9|30591.9|30611.5|30591.5|30626.9|30606.9|30595.1|30575.1|708
1592398500000|2020-06-17 12:55:00|30611.9|30591.9|30635.2|30615.2|30637.4|30617.4|30611.3|30591.3|687
1592398800000|2020-06-17 13:00:00|30635.1|30615.1|30631|30611|30638.3|30618.3|30630.2|30610.2|690
1592399100000|2020-06-17 13:05:00|30631.3|30611.3|30641.7|30621.7|30643.7|30623.7|30620.2|30600.2|678
1592399400000|2020-06-17 13:10:00|30641.3|30621.3|30639.2|30619.2|30646|30626|30633.5|30613.5|649
1592399700000|2020-06-17 13:15:00|30637.6|30617.6|30634.3|30614.3|30646.8|30626.8|30631.3|30611.3|648
1592400000000|2020-06-17 13:20:00|30635.2|30615.2|30612.2|30592.2|30635.3|30615.3|30611|30591|611
1592400300000|2020-06-17 13:25:00|30612.5|30592.5|30611.6|30591.6|30622|30602|30607.7|30587.7|452
1592400600000|2020-06-17 13:30:00|30611.3|30591.3|30630.1|30610.1|30631.4|30611.4|30611.3|30591.3|426
1592400900000|2020-06-17 13:35:00|30629.9|30609.9|30688.3|30668.3|30688.4|30668.4|30625.7|30605.7|419
1592401200000|2020-06-17 13:40:00|30689.3|30669.3|30696.7|30676.7|30697.3|30677.3|30683.6|30663.6|401
1592401500000|2020-06-17 13:45:00|30696.4|30676.4|30668.1|30648.1|30702.8|30682.8|30667.5|30647.5|413
1592401800000|2020-06-17 13:50:00|30667.2|30647.2|30688.8|30668.8|30695.1|30675.1|30658.2|30638.2|431
1592402100000|2020-06-17 13:55:00|30689.6|30669.6|30747.9|30727.9|30754.6|30734.6|30686.3|30666.3|433
1592402400000|2020-06-17 14:00:00|30746.1|30726.1|30750.7|30730.7|30774.8|30754.8|30739.3|30719.3|429
1592402700000|2020-06-17 14:05:00|30751.8|30731.8|30757.9|30737.9|30760.5|30740.5|30733.5|30713.5|485
1592403000000|2020-06-17 14:10:00|30757|30737|30796.6|30776.6|30799.3|30779.3|30756.9|30736.9|709
1592403300000|2020-06-17 14:15:00|30796.4|30776.4|30769.6|30749.6|30798|30778|30736.6|30704|777
1592403600000|2020-06-17 14:20:00|30769.2|30749.2|30754.2|30734.2|30775.3|30755.3|30736.6|30716.6|808
1592403900000|2020-06-17 14:25:00|30752.9|30732.9|30750.8|30730.8|30778.5|30754.5|30736.8|30716.8|807
1592404200000|2020-06-17 14:30:00|30752.6|30732.6|30748.7|30728.7|30768|30748|30731.7|30711.7|759
1592404500000|2020-06-17 14:35:00|30748.8|30728.8|30739.3|30719.3|30754.9|30734.9|30722.9|30702.9|724
1592404800000|2020-06-17 14:40:00|30740.4|30720.4|30714.4|30694.4|30760.2|30726.3|30712.6|30671|700
1592405100000|2020-06-17 14:45:00|30713.6|30693.6|30693.7|30643.7|30727.5|30695.6|30687.5|30641.4|708
1592405400000|2020-06-17 14:50:00|30693.4|30643.4|30680.7|30660.7|30712.4|30667|30677|30633.7|785
1592405700000|2020-06-17 14:55:00|30678.4|30658.4|30723.4|30703.4|30748.2|30711.5|30678.4|30658.4|781
1592406000000|2020-06-17 15:00:00|30726|30706|30727.8|30707.8|30761.7|30729.4|30710.8|30690.8|785
1592406300000|2020-06-17 15:05:00|30726.6|30706.6|30717.4|30697.4|30742.2|30711|30709.5|30680.2|668
1592406600000|2020-06-17 15:10:00|30717.8|30697.8|30725.1|30705.1|30732|30712|30702.2|30682.2|666
1592406900000|2020-06-17 15:15:00|30725.3|30705.3|30721.3|30701.3|30738.5|30712.6|30702.4|30656.8|764
1592407200000|2020-06-17 15:20:00|30721.1|30701.1|30711.4|30691.4|30741.7|30707.9|30702.3|30667.2|715
1592407500000|2020-06-17 15:25:00|30711.9|30691.9|30723.6|30703.6|30746.7|30711.2|30705.2|30677|717
1592407800000|2020-06-17 15:30:00|30724.9|30704.9|30756.9|30706.9|30759.3|30716.8|30722|30674.7|797
1592408100000|2020-06-17 15:35:00|30757.1|30707.1|30744.5|30724.5|30766|30726.2|30743.9|30696.2|779
1592408400000|2020-06-17 15:40:00|30759.4|30709.4|30753.4|30733.4|30763.2|30733.8|30742.3|30707.5|639
1592408700000|2020-06-17 15:45:00|30753.3|30733.3|30721.4|30701.4|30768.4|30735.1|30718.8|30682.3|692
1592409000000|2020-06-17 15:50:00|30722.2|30702.2|30746|30696|30751.8|30718.3|30720.3|30686.4|761
1592409300000|2020-06-17 15:55:00|30746.3|30696.3|30735.6|30685.6|30750.1|30721.1|30721.8|30682.5|727
1592409600000|2020-06-17 16:00:00|30734.3|30684.3|30733.6|30683.6|30738.8|30688.8|30727.3|30677.3|765
1592409900000|2020-06-17 16:05:00|30733.2|30683.2|30734.3|30684.3|30746.9|30704.9|30719.9|30677.7|623
1592410200000|2020-06-17 16:10:00|30717.1|30697.1|30739.7|30689.7|30747.3|30712|30715.1|30679|574
1592410500000|2020-06-17 16:15:00|30739|30689|30723.1|30673.1|30744|30694|30713.4|30663.4|716
1592410800000|2020-06-17 16:20:00|30723|30673|30709.4|30659.4|30728.6|30687.6|30705.1|30655.1|763
1592411100000|2020-06-17 16:25:00|30709.1|30659.1|30717|30667|30721|30685.8|30699.1|30655.4|627
1592411400000|2020-06-17 16:30:00|30717.1|30667.1|30711.5|30661.5|30720.9|30681.9|30692.2|30657.6|586
1592411700000|2020-06-17 16:35:00|30712.2|30662.2|30709.1|30659.1|30713.5|30678|30687.7|30653.2|664
1592412000000|2020-06-17 16:40:00|30708.7|30658.7|30702.9|30652.9|30715.5|30678|30683.9|30649|687
1592412300000|2020-06-17 16:45:00|30702.6|30652.6|30703.2|30653.2|30710.3|30660.3|30673|30640.4|779
1592412600000|2020-06-17 16:50:00|30705|30655|30700.7|30650.7|30706.6|30667.7|30677.5|30639.1|802
1592412900000|2020-06-17 16:55:00|30698.5|30648.5|30682.6|30662.6|30710.1|30663.8|30680.5|30644|818
1592413200000|2020-06-17 17:00:00|30682.2|30662.2|30689.3|30639.3|30703.1|30664.9|30673.1|30638.8|702
1592413500000|2020-06-17 17:05:00|30688.6|30638.6|30692.9|30642.9|30704|30655.7|30671|30636.8|767
1592413800000|2020-06-17 17:10:00|30692.8|30642.8|30688.8|30638.8|30702.5|30655.2|30675.2|30635.2|774
1592414100000|2020-06-17 17:15:00|30687.3|30637.3|30685.4|30635.4|30696.6|30651.7|30671.6|30632.6|742
1592414400000|2020-06-17 17:20:00|30685.1|30635.1|30675|30625|30693|30647.7|30664.9|30622.4|742
1592414700000|2020-06-17 17:25:00|30675.6|30625.6|30670.1|30620.1|30688.9|30645.5|30657.8|30607.8|700
1592415000000|2020-06-17 17:30:00|30670.3|30620.3|30676.9|30626.9|30681.4|30631.4|30660.2|30610.2|784
1592415300000|2020-06-17 17:35:00|30676.8|30626.8|30672.1|30622.1|30682.8|30632.8|30668.7|30618.7|772
1592415600000|2020-06-17 17:40:00|30672.8|30622.8|30672.3|30622.3|30681.8|30631.8|30668.7|30618.7|742
1592415900000|2020-06-17 17:45:00|30673.5|30623.5|30668.3|30618.3|30684|30634|30661.3|30611.3|761
1592416200000|2020-06-17 17:50:00|30667.8|30617.8|30673.5|30623.5|30681.1|30631.1|30658.6|30608.6|764
1592416500000|2020-06-17 17:55:00|30673.7|30623.7|30675.1|30625.1|30680.2|30630.2|30663.4|30613.4|769
1592416800000|2020-06-17 18:00:00|30675.7|30625.7|30686|30636|30691.1|30641.1|30673|30623|755
1592417100000|2020-06-17 18:05:00|30685.2|30635.2|30687.7|30637.7|30692.5|30655.4|30674.5|30626.6|751
1592417400000|2020-06-17 18:10:00|30686.5|30636.5|30688.8|30638.8|30691.3|30652.5|30664.8|30627.6|672
1592417700000|2020-06-17 18:15:00|30689.9|30639.9|30664|30644|30690.2|30652.6|30661.2|30627.4|458
1592418000000|2020-06-17 18:20:00|30663.3|30643.3|30697.6|30647.6|30698.5|30648.5|30652.8|30613.6|579
1592418300000|2020-06-17 18:25:00|30695.2|30645.2|30686.2|30636.2|30703.2|30653.2|30679.3|30629.3|677
1592418600000|2020-06-17 18:30:00|30684.8|30634.8|30681.6|30631.6|30691.2|30641.2|30677.5|30627.5|719
1592418900000|2020-06-17 18:35:00|30681.7|30631.7|30675.6|30625.6|30683.9|30633.9|30662.7|30612.7|644
1592419200000|2020-06-17 18:40:00|30675.4|30625.4|30676.8|30626.8|30681.9|30631.9|30670.8|30620.8|651
1592419500000|2020-06-17 18:45:00|30677|30627|30663|30643|30684.3|30644.9|30659.9|30625.5|433
1592419800000|2020-06-17 18:50:00|30662.7|30642.7|30682.7|30632.7|30683|30650.4|30659.3|30625.9|435
1592420100000|2020-06-17 18:55:00|30681.3|30631.3|30669.6|30649.6|30686.6|30651.7|30661.2|30625.4|574
1592420400000|2020-06-17 19:00:00|30671.1|30651.1|30694.4|30644.4|30694.6|30656.5|30669.5|30633|608
1592420700000|2020-06-17 19:05:00|30694.5|30644.5|30690.7|30640.7|30697.6|30657.1|30672.8|30635|550
1592421000000|2020-06-17 19:10:00|30690.4|30640.4|30689.2|30639.2|30693.6|30643.6|30686.8|30636.8|451
1592421300000|2020-06-17 19:15:00|30689.4|30639.4|30658.5|30638.5|30689.7|30646.4|30657.8|30621.2|522
1592421600000|2020-06-17 19:20:00|30658.6|30638.6|30659.4|30639.4|30678.8|30640.9|30653.8|30618|467
1592421900000|2020-06-17 19:25:00|30659.6|30639.6|30671|30651|30684.3|30652.6|30655.1|30620.5|482
1592422200000|2020-06-17 19:30:00|30687.1|30637.1|30690|30640|30692.8|30655.5|30675.3|30636.2|465
1592422500000|2020-06-17 19:35:00|30689.8|30639.8|30687|30637|30693.3|30643.3|30683.3|30633.3|420
1592422800000|2020-06-17 19:40:00|30686.8|30636.8|30692.1|30642.1|30692.9|30642.9|30683.7|30633.7|504
1592423100000|2020-06-17 19:45:00|30691.6|30641.6|30700.2|30650.2|30701.6|30651.6|30682.3|30631.1|606
1592423400000|2020-06-17 19:50:00|30695.9|30645.9|30678.8|30628.8|30698.7|30648.7|30675.7|30625.7|631
1592423700000|2020-06-17 19:55:00|30676.3|30626.3|30670.2|30620.2|30690.7|30654.1|30664.2|30611.6|611
1592424000000|2020-06-17 20:00:00|30670.3|30620.3|30691.4|30641.4|30695.8|30645.8|30669.7|30617.9|524
1592424300000|2020-06-17 20:05:00|30691|30641|30700.3|30650.3|30703|30665.6|30672.3|30622.3|463
1592424600000|2020-06-17 20:10:00|30700.4|30650.4|30687.8|30667.8|30706.5|30668.2|30682.7|30647.9|352
1592424900000|2020-06-17 20:15:00|30700.4|30650.4|30688.1|30668.1|30705.6|30669.2|30684|30648.3|312
1592425200000|2020-06-17 20:20:00|30686.9|30666.9|30696.8|30646.8|30704.4|30668.6|30679.6|30644.1|305
1592425500000|2020-06-17 20:25:00|30696.5|30646.5|30671.7|30651.7|30701.9|30664.2|30668.1|30632.5|326
1592425800000|2020-06-17 20:30:00|30688.1|30638.1|30687.4|30637.4|30692.8|30657.8|30669.6|30619.6|356
1592426100000|2020-06-17 20:35:00|30687.1|30637.1|30699.1|30649.1|30703.1|30667.9|30682|30632|329
1592426400000|2020-06-17 20:40:00|30699|30649|30698.2|30648.2|30701.1|30665.4|30677.1|30641.5|382
1592426700000|2020-06-17 20:45:00|30699.2|30649.2|30693.4|30643.4|30702.9|30665.4|30684.4|30641.9|352
1592427000000|2020-06-17 20:50:00|30692.9|30642.9|30692.1|30642.1|30704.4|30654.4|30682.2|30632.2|416
1592427300000|2020-06-17 20:55:00|30693.6|30643.6|30710.6|30659.3|30758.3|30670.4|30690.3|30635.8|455
1592427600000|2020-06-17 21:00:00|30732|30662.3|30719.2|30663.6|30736.1|30677.5|30713.8|30658.4|96
1592427900000|2020-06-17 21:05:00|30783.2|30663.2|30727.2|30649.9|30785.5|30665.5|30703.9|30628|257
1592428200000|2020-06-17 21:10:00|30700.2|30650.2|30777.1|30657.1|30787.1|30667.1|30685.3|30602.6|213
1592428500000|2020-06-17 21:15:00|30763.5|30643.5|30724.3|30648.2|30785.1|30665.1|30696.6|30608.7|221
1592428800000|2020-06-17 21:20:00|30726.8|30647.6|30714.7|30647|30770.9|30666.5|30697.2|30602.2|230
1592429100000|2020-06-17 21:25:00|30716.2|30645.9|30724.6|30653.2|30770.8|30666.3|30696.7|30609.6|174
1592429400000|2020-06-17 21:30:00|30722|30657.8|30708.1|30658.1|30756.1|30670.8|30703.9|30619.9|217
1592429700000|2020-06-17 21:35:00|30708.3|30658.3|30732.2|30642.8|30780.5|30663.8|30703|30633.9|132
1592430000000|2020-06-17 21:40:00|30735.7|30640.7|30709.4|30650.8|30752|30667.8|30701.5|30633.3|212
1592430300000|2020-06-17 21:45:00|30714.5|30640.1|30684.7|30664.7|30746.1|30667.6|30684.7|30634.8|170
1592430600000|2020-06-17 21:50:00|30692.6|30672.6|30713.8|30659.9|30737.5|30673.9|30684.7|30621.2|178
1592430900000|2020-06-17 21:55:00|30717.9|30659.1|30720|30644.5|30754.8|30673|30701.6|30622.5|307
1592431200000|2020-06-17 22:00:00|30719.9|30650.9|30711.4|30649.9|30744.6|30661.3|30703.8|30621.6|370
1592431500000|2020-06-17 22:05:00|30706.8|30635.9|30699.3|30649.3|30753.5|30673.9|30692|30626.3|275
1592431800000|2020-06-17 22:10:00|30700.7|30650.7|30708.5|30641.1|30721.2|30653.5|30695.1|30627.4|254
1592432100000|2020-06-17 22:15:00|30703.3|30644.1|30705|30639.4|30724.3|30653.8|30685.2|30630.9|249
1592432400000|2020-06-17 22:20:00|30701.5|30642.8|30696.6|30646.6|30723.9|30653.8|30692.3|30631.1|226
1592432700000|2020-06-17 22:25:00|30699.7|30648.7|30695.5|30634.7|30716.2|30653.7|30685|30629|233
1592433000000|2020-06-17 22:30:00|30698.4|30632.2|30669.1|30607.4|30711.6|30652.6|30665.4|30585.5|406
1592433300000|2020-06-17 22:35:00|30669.5|30604.9|30671.4|30604.6|30690.8|30619.6|30661.8|30595.7|312
1592433600000|2020-06-17 22:40:00|30674.1|30603.8|30697.1|30607.4|30697.1|30624.6|30668.5|30600.4|384
1592433900000|2020-06-17 22:45:00|30694.4|30601.8|30691.4|30612.9|30704.8|30628.2|30680.5|30595.8|443
1592434200000|2020-06-17 22:50:00|30688.1|30614|30687.3|30620.2|30700.6|30637|30672.6|30608.1|305
1592434500000|2020-06-17 22:55:00|30691.7|30618.4|30691.4|30629.2|30698.4|30637.2|30680.5|30606.6|279
1592434800000|2020-06-17 23:00:00|30686|30618|30687.9|30610.8|30698.5|30624.6|30674.1|30595.4|676
1592435100000|2020-06-17 23:05:00|30686|30610|30695.9|30620.2|30700|30626.8|30671.1|30570|534
1592435400000|2020-06-17 23:10:00|30693.8|30620.5|30694.3|30620.8|30705.4|30632.2|30684.3|30605.1|365
1592435700000|2020-06-17 23:15:00|30693.6|30620.2|30685.3|30625.6|30708.2|30638.9|30681.2|30614.7|395
1592436000000|2020-06-17 23:20:00|30685.4|30627.7|30704.5|30643.7|30717.5|30649|30684.7|30625.2|422
1592436300000|2020-06-17 23:25:00|30704.4|30643.5|30696.3|30642|30713.1|30650.4|30691.9|30633.2|392
1592436600000|2020-06-17 23:30:00|30696.5|30641.6|30695.1|30639|30702.9|30649.6|30690.6|30634.8|362
1592436900000|2020-06-17 23:35:00|30696.3|30638.8|30691.1|30633.5|30699.3|30648.2|30686.1|30631|349
1592437200000|2020-06-17 23:40:00|30690.9|30634.1|30687.5|30631.6|30696|30640.9|30682.7|30629.7|470
1592437500000|2020-06-17 23:45:00|30686.9|30631.2|30689.3|30635.1|30704.8|30642.8|30684.2|30629.4|348
1592437800000|2020-06-17 23:50:00|30688.5|30635.4|30688.9|30635.5|30701.4|30645.4|30687.2|30633.8|359
1592438100000|2020-06-17 23:55:00|30690.1|30634.8|30690.6|30634.7|30695.1|30644.4|30682.1|30631.1|410
1592438400000|2020-06-18 00:00:00|30691.9|30634.3|30699.1|30639.8|30703.2|30643.4|30677.9|30623.4|607
1592438700000|2020-06-18 00:05:00|30699|30639.6|30679.3|30625.9|30708.1|30649.7|30674.7|30621.4|660
1592439000000|2020-06-18 00:10:00|30677|30625.6|30690.1|30633.7|30691.2|30639.2|30674|30623.1|508
1592439300000|2020-06-18 00:15:00|30690|30633.4|30682.7|30630.6|30697.3|30643.5|30679.9|30627.2|537
1592439600000|2020-06-18 00:20:00|30682.3|30630.3|30680.3|30627.9|30692.2|30639.4|30676.9|30624.9|499
1592439900000|2020-06-18 00:25:00|30679.7|30628|30679.8|30629.8|30684.2|30634.2|30667.1|30614.1|603
1592440200000|2020-06-18 00:30:00|30679.7|30629.7|30677.9|30625|30690.7|30638.5|30671.4|30621.4|440
1592440500000|2020-06-18 00:35:00|30674.6|30624.6|30676.5|30625.8|30687|30634.2|30674.6|30624.5|408
1592440800000|2020-06-18 00:40:00|30677|30626|30688.2|30638.2|30689.3|30639.3|30677|30626|391
1592441100000|2020-06-18 00:45:00|30687.3|30637.3|30690.9|30640.9|30696.7|30646.7|30685.7|30634.5|461
1592441400000|2020-06-18 00:50:00|30690.8|30640.8|30689.2|30639.2|30692.8|30642.8|30681|30630.7|508
1592441700000|2020-06-18 00:55:00|30688.8|30638.8|30693.7|30643.7|30698.4|30645.9|30684.5|30634.5|461
1592442000000|2020-06-18 01:00:00|30693.2|30643.2|30686.2|30636.2|30697.1|30647.1|30684.7|30634|448
1592442300000|2020-06-18 01:05:00|30686.3|30636.3|30676.9|30626.9|30690.2|30640.2|30676.2|30626.2|474
1592442600000|2020-06-18 01:10:00|30676.8|30626.8|30678.4|30628.1|30683.3|30632.9|30675.4|30624.1|438
1592442900000|2020-06-18 01:15:00|30678.2|30627.8|30678.7|30628.7|30681.5|30631.5|30667.2|30616.1|546
1592443200000|2020-06-18 01:20:00|30678.4|30628.4|30708.8|30658.8|30710.4|30660.4|30678.1|30628.1|592
1592443500000|2020-06-18 01:25:00|30708.7|30658.7|30695|30645|30715.3|30665.3|30695|30645|510
1592443800000|2020-06-18 01:30:00|30694.4|30644.4|30707.8|30657.1|30715.1|30665.1|30694.4|30641.1|709
1592444100000|2020-06-18 01:35:00|30707.4|30656.8|30721.6|30671.6|30727.9|30676.8|30705.2|30653.3|682
1592444400000|2020-06-18 01:40:00|30721.3|30671.3|30719.5|30669|30738.2|30688.2|30716.5|30664.9|609
1592444700000|2020-06-18 01:45:00|30720.5|30668.2|30714.9|30664.9|30724.5|30674.5|30708.3|30657.7|545
1592445000000|2020-06-18 01:50:00|30715|30665|30715.7|30665.7|30724.9|30674.9|30709.5|30658.8|482
1592445300000|2020-06-18 01:55:00|30715.9|30665.9|30708.2|30658.2|30717.8|30667.4|30704.2|30654.2|500
1592445600000|2020-06-18 02:00:00|30708|30657.9|30715.3|30664.9|30721.8|30668.4|30707.2|30657.2|503
1592445900000|2020-06-18 02:05:00|30715.1|30664.3|30711|30661|30720.5|30670.5|30705.3|30655.3|558
1592446200000|2020-06-18 02:10:00|30710.4|30660.4|30713.6|30663.6|30719.8|30668.5|30707.2|30657.2|488
1592446500000|2020-06-18 02:15:00|30713.5|30663.5|30714.8|30664.8|30721.2|30670|30710.2|30660.2|434
1592446800000|2020-06-18 02:20:00|30715.2|30665.2|30719.5|30669.5|30727.8|30671.6|30710.2|30660.2|455
1592447100000|2020-06-18 02:25:00|30720|30670|30716.7|30666.7|30725.9|30675.9|30713.1|30663.1|389
1592447400000|2020-06-18 02:30:00|30717.6|30667.6|30713.2|30663.2|30719.3|30669.3|30709.3|30659.3|351
1592447700000|2020-06-18 02:35:00|30716.4|30666.4|30710.1|30660.1|30718.1|30668.1|30707.4|30657.4|306
1592448000000|2020-06-18 02:40:00|30709.8|30659.8|30703.4|30653.4|30711.7|30661.7|30699.4|30649.4|456
1592448300000|2020-06-18 02:45:00|30703.3|30653.3|30707.3|30657.3|30711.6|30661.6|30700.8|30650.8|416
1592448600000|2020-06-18 02:50:00|30706.9|30656.9|30703.5|30653.5|30711.4|30661.4|30702.3|30652.3|488
1592448900000|2020-06-18 02:55:00|30703.9|30653.9|30701.8|30651.8|30708.5|30658.5|30698.1|30645.5|354
1592449200000|2020-06-18 03:00:00|30701.6|30651.6|30696.6|30646.6|30705|30655|30694.8|30644.8|414
1592449500000|2020-06-18 03:05:00|30696.5|30646.5|30697.9|30647.9|30703.4|30653.4|30694.1|30644.1|281
1592449800000|2020-06-18 03:10:00|30699.2|30649.2|30682.1|30632.1|30699.6|30649.6|30677.9|30627.9|480
1592450100000|2020-06-18 03:15:00|30681.9|30631.9|30681.6|30631.6|30689.7|30639.7|30680.2|30630.2|376
1592450400000|2020-06-18 03:20:00|30680.9|30630.9|30682.6|30632.6|30683.3|30633.3|30676.8|30626.8|370
1592450700000|2020-06-18 03:25:00|30682.3|30632.3|30681.8|30631.8|30686.7|30636.7|30678.9|30628.9|343
1592451000000|2020-06-18 03:30:00|30681.7|30631.7|30680.5|30630.5|30684.1|30634.1|30674.9|30624.9|366
1592451300000|2020-06-18 03:35:00|30680.7|30630.7|30668.8|30618.8|30680.7|30630.7|30664.3|30608.9|514
1592451600000|2020-06-18 03:40:00|30669.2|30618.5|30670.2|30617.7|30680|30630|30667.5|30615.1|487
1592451900000|2020-06-18 03:45:00|30669.8|30617.8|30670.8|30619|30675.8|30625.8|30659.6|30605.3|521
1592452200000|2020-06-18 03:50:00|30670.4|30614.9|30665.5|30614|30680.1|30630.1|30664|30613.7|453
1592452500000|2020-06-18 03:55:00|30665|30615|30665.9|30615.9|30671.6|30621.6|30659.8|30606.5|582
1592452800000|2020-06-18 04:00:00|30666.4|30616|30665.3|30615.3|30673|30623|30661.1|30609.1|597
1592453100000|2020-06-18 04:05:00|30664.5|30614.5|30670.3|30620.3|30678.3|30628.3|30659.3|30606.1|570
1592453400000|2020-06-18 04:10:00|30670.4|30620.4|30672.5|30622.5|30677.4|30627.4|30666.4|30613.8|567
1592453700000|2020-06-18 04:15:00|30671.9|30621.9|30673|30623|30677.8|30627.8|30670.2|30620.2|531
1592454000000|2020-06-18 04:20:00|30673.1|30623.1|30675.9|30625.9|30678.9|30628.9|30667.7|30615.5|564
1592454300000|2020-06-18 04:25:00|30675.5|30625.5|30677.5|30627.5|30682.3|30632.3|30671.5|30621.5|390
1592454600000|2020-06-18 04:30:00|30677.4|30627.4|30679.3|30629.3|30687.7|30637.7|30675.3|30625.3|550
1592454900000|2020-06-18 04:35:00|30678.8|30628.8|30674.5|30624.5|30684.1|30634.1|30672.3|30622.3|538
1592455200000|2020-06-18 04:40:00|30673.9|30623.9|30670.4|30620.4|30678.1|30628.1|30664.7|30608.2|532
1592455500000|2020-06-18 04:45:00|30670.3|30620.3|30660.4|30610.4|30671|30621|30659.4|30601.5|533
1592455800000|2020-06-18 04:50:00|30660.1|30608.4|30636.1|30581.2|30662.5|30612.5|30632.5|30573.6|680
1592456100000|2020-06-18 04:55:00|30636.4|30581.3|30649.3|30593.8|30650.2|30596.5|30629.2|30574.5|739
1592456400000|2020-06-18 05:00:00|30648.7|30593.2|30639.1|30589.1|30649.4|30596.9|30631.2|30581.2|683
1592456700000|2020-06-18 05:05:00|30639.7|30589.7|30646.3|30596.3|30649.6|30599.6|30637.5|30583.1|600
1592457000000|2020-06-18 05:10:00|30643.9|30593.5|30645.7|30595.7|30656.5|30606.5|30642.6|30591.3|586
1592457300000|2020-06-18 05:15:00|30645.1|30595.1|30649.4|30599.4|30653.4|30603.4|30639.6|30587.4|646
1592457600000|2020-06-18 05:20:00|30649.3|30599.3|30651.8|30601.8|30654.6|30604.6|30646.3|30596.3|457
1592457900000|2020-06-18 05:25:00|30651.3|30601.3|30653.6|30603.6|30656.6|30606.6|30649.3|30599.3|432
1592458200000|2020-06-18 05:30:00|30653.3|30603.3|30653.7|30603.7|30657.3|30607.3|30650.6|30600.6|405
1592458500000|2020-06-18 05:35:00|30653.1|30603.1|30663.2|30613.2|30664.8|30614.8|30651.5|30601.5|467
1592458800000|2020-06-18 05:40:00|30663.3|30613.3|30665.4|30615.4|30666|30616|30655.8|30605.8|406
1592459100000|2020-06-18 05:45:00|30663.1|30613.1|30668.3|30618.3|30670|30620|30659.9|30609.9|412
1592459400000|2020-06-18 05:50:00|30667.6|30617.6|30662.3|30612.3|30668.1|30618.1|30659.9|30609.9|446
1592459700000|2020-06-18 05:55:00|30662.4|30612.4|30658.8|30608.8|30669.6|30619.6|30657.7|30607.7|383
1592460000000|2020-06-18 06:00:00|30661.3|30611.3|30674|30624|30677.9|30627.9|30656.1|30606.1|642
1592460300000|2020-06-18 06:05:00|30673.9|30623.9|30682.8|30632.8|30685.9|30635.9|30670.3|30620.3|543
1592460600000|2020-06-18 06:10:00|30682.5|30632.5|30673.4|30623.4|30686.2|30636.2|30669.5|30619.5|556
1592460900000|2020-06-18 06:15:00|30675.4|30625.4|30677.2|30627.2|30685.5|30635.5|30674.3|30624.3|475
1592461200000|2020-06-18 06:20:00|30677.7|30627.7|30668.5|30618.5|30678.3|30628.3|30664.8|30614.8|479
1592461500000|2020-06-18 06:25:00|30668.7|30618.7|30674.5|30624.5|30678.5|30628.5|30660.8|30610.8|558
1592461800000|2020-06-18 06:30:00|30673.6|30623.6|30665.8|30615.8|30673.6|30635|30634.1|30601.8|650
1592462100000|2020-06-18 06:35:00|30665.6|30615.6|30649.7|30629.7|30666.6|30632.2|30641.7|30607.7|505
1592462400000|2020-06-18 06:40:00|30663.9|30613.9|30663.9|30643.9|30680.5|30648.4|30647.9|30613.3|466
1592462700000|2020-06-18 06:45:00|30664|30644|30665.8|30645.8|30680.6|30649.3|30659.1|30623|468
1592463000000|2020-06-18 06:50:00|30665.7|30645.7|30671.8|30621.8|30672.6|30649.2|30648.8|30607|442
1592463300000|2020-06-18 06:55:00|30671.1|30621.1|30659.8|30639.8|30681.2|30646.1|30651.2|30601.2|591
1592463600000|2020-06-18 07:00:00|30660.2|30640.2|30663.1|30643.1|30679|30646.9|30650.7|30616.2|594
1592463900000|2020-06-18 07:05:00|30663|30643|30661.1|30641.1|30681.3|30647|30656.4|30626.7|552
1592464200000|2020-06-18 07:10:00|30660.5|30640.5|30665.1|30615.1|30680.1|30645.5|30648.5|30612.4|663
1592464500000|2020-06-18 07:15:00|30664.7|30614.7|30640.8|30620.8|30666.1|30625.9|30628.5|30596.1|643
1592464800000|2020-06-18 07:20:00|30641|30621|30688.9|30638.9|30694|30660.7|30637.9|30617.9|710
1592465100000|2020-06-18 07:25:00|30688.5|30638.5|30660.7|30640.7|30696.7|30660.4|30652.8|30618.5|702
1592465400000|2020-06-18 07:30:00|30661.1|30641.1|30667.8|30647.8|30690.1|30667.7|30650.5|30617.4|695
1592465700000|2020-06-18 07:35:00|30666.6|30646.6|30653.2|30633.2|30679.2|30647.5|30644.8|30613.2|581
1592466000000|2020-06-18 07:40:00|30653.1|30633.1|30652.1|30632.1|30668.9|30648.9|30648.1|30628.1|597
1592466300000|2020-06-18 07:45:00|30652.3|30632.3|30642.3|30622.3|30657.9|30637.9|30637|30617|538
1592466600000|2020-06-18 07:50:00|30642.8|30622.8|30652.3|30632.3|30658.1|30638.1|30633.6|30613.6|524
1592466900000|2020-06-18 07:55:00|30652.9|30632.9|30634.7|30614.7|30660.2|30640.2|30620|30589.7|680
1592467200000|2020-06-18 08:00:00|30634.1|30614.1|30699.4|30649.4|30711.5|30684.3|30634.1|30613|738
1592467500000|2020-06-18 08:05:00|30699.3|30649.3|30695.2|30675.2|30715.5|30690.5|30683|30648.5|656
1592467800000|2020-06-18 08:10:00|30693.8|30673.8|30717.2|30697.2|30726.3|30706.3|30692.5|30657.8|585
1592468100000|2020-06-18 08:15:00|30716.6|30696.6|30735|30715|30740.3|30720.3|30712.1|30692.1|552
1592468400000|2020-06-18 08:20:00|30734.2|30714.2|30715.8|30695.8|30737|30717|30712.9|30692.9|564
1592468700000|2020-06-18 08:25:00|30715.9|30695.9|30706.6|30686.6|30718.7|30698.7|30698.8|30678.8|555
1592469000000|2020-06-18 08:30:00|30706.7|30686.7|30647.2|30627.2|30709.9|30689.9|30644.5|30616.3|626
1592469300000|2020-06-18 08:35:00|30646.9|30626.9|30640.6|30620.6|30666.5|30630.6|30624|30592.7|726
1592469600000|2020-06-18 08:40:00|30640.1|30620.1|30639.2|30619.2|30663.3|30631.3|30634.5|30604.8|650
1592469900000|2020-06-18 08:45:00|30639|30619|30657.9|30637.9|30669.6|30638.7|30635.9|30615.9|662
1592470200000|2020-06-18 08:50:00|30656.7|30636.7|30673.8|30653.8|30693.2|30660.7|30650.8|30616.2|698
1592470500000|2020-06-18 08:55:00|30673.2|30653.2|30674.1|30654.1|30693.3|30662.7|30667.3|30634.5|635
1592470800000|2020-06-18 09:00:00|30674|30654|30685.5|30665.5|30695.2|30667|30669.8|30639.9|618
1592471100000|2020-06-18 09:05:00|30683|30663|30681.1|30661.1|30687.7|30667.7|30672.8|30652.8|595
1592471400000|2020-06-18 09:10:00|30681.2|30661.2|30660.5|30640.5|30686.6|30666.6|30657.9|30637.9|525
1592471700000|2020-06-18 09:15:00|30661.2|30641.2|30659.8|30639.8|30671.4|30651.4|30657.2|30637.2|507
1592472000000|2020-06-18 09:20:00|30659.5|30639.5|30654.4|30634.4|30668|30648|30650.6|30630.6|516
1592472300000|2020-06-18 09:25:00|30655.1|30635.1|30671|30651|30671.6|30651.6|30653.6|30633.6|508
1592472600000|2020-06-18 09:30:00|30671.4|30651.4|30642.1|30622.1|30671.5|30651.5|30640.2|30620.2|629
1592472900000|2020-06-18 09:35:00|30642.4|30622.4|30674.9|30654.9|30681.4|30661.4|30639.8|30619.8|617
1592473200000|2020-06-18 09:40:00|30674.5|30654.5|30663.6|30643.6|30676.9|30656.9|30660.2|30640.2|572
1592473500000|2020-06-18 09:45:00|30664|30644|30658.7|30638.7|30666.1|30646.1|30653|30633|585
1592473800000|2020-06-18 09:50:00|30659|30639|30668|30648|30668.6|30648.6|30642.2|30622.2|568
1592474100000|2020-06-18 09:55:00|30667.8|30647.8|30675.3|30655.3|30682.4|30662.4|30664.6|30644.6|575
1592474400000|2020-06-18 10:00:00|30675.2|30655.2|30679.8|30659.8|30687.5|30667.5|30673.3|30653.3|597
1592474700000|2020-06-18 10:05:00|30679.7|30659.7|30685.6|30665.6|30689.3|30669.3|30675|30655|560
1592475000000|2020-06-18 10:10:00|30685.3|30665.3|30694|30674|30697.2|30677.2|30673.6|30644.9|628
1592475300000|2020-06-18 10:15:00|30692.3|30672.3|30682.2|30662.2|30695.4|30675.4|30679.7|30659.7|573
1592475600000|2020-06-18 10:20:00|30680.9|30660.9|30679.2|30659.2|30694.2|30674.2|30666.3|30637.8|612
1592475900000|2020-06-18 10:25:00|30678.7|30658.7|30665.2|30645.2|30678.7|30658.7|30662.7|30642.7|604
1592476200000|2020-06-18 10:30:00|30665|30645|30668.6|30648.6|30670.3|30650.3|30663.3|30643.3|537
1592476500000|2020-06-18 10:35:00|30668.3|30648.3|30668.6|30648.6|30686|30666|30667.6|30647.6|583
1592476800000|2020-06-18 10:40:00|30668.5|30648.5|30657.5|30637.5|30674.7|30654.7|30652.6|30632.6|549
1592477100000|2020-06-18 10:45:00|30657.6|30637.6|30647.8|30627.8|30659.1|30639.1|30646.5|30626.5|453
1592477400000|2020-06-18 10:50:00|30647.7|30627.7|30651.1|30631.1|30661.7|30641.7|30646.8|30626.8|535
1592477700000|2020-06-18 10:55:00|30651.4|30631.4|30669.2|30619.2|30678.4|30644.2|30645.2|30614.2|507
1592478000000|2020-06-18 11:00:00|30669|30619|30649.7|30629.7|30679.6|30653.6|30636.9|30602.6|741
1592478300000|2020-06-18 11:05:00|30649.1|30629.1|30661.8|30641.8|30664.9|30644.9|30642.5|30622.5|697
1592478600000|2020-06-18 11:10:00|30663|30643|30677|30657|30683.8|30663.8|30661.5|30641.5|657
1592478900000|2020-06-18 11:15:00|30677.3|30657.3|30672.8|30652.8|30691.1|30662.1|30665.9|30639|739
1592479200000|2020-06-18 11:20:00|30673.2|30653.2|30680.5|30660.5|30681.6|30661.6|30668.3|30648.3|625
1592479500000|2020-06-18 11:25:00|30681.6|30661.6|30692.8|30672.8|30700.5|30680.5|30677.6|30657.6|634
1592479800000|2020-06-18 11:30:00|30693.2|30673.2|30690.4|30670.4|30696.4|30676.4|30685.7|30665.7|541
1592480100000|2020-06-18 11:35:00|30690.9|30670.9|30699.8|30679.8|30709.6|30689.6|30690.2|30670.2|654
1592480400000|2020-06-18 11:40:00|30699.4|30679.4|30711.9|30691.9|30718|30698|30696.6|30676.6|554
1592480700000|2020-06-18 11:45:00|30711.5|30691.5|30733.9|30713.9|30741.6|30721.6|30708.1|30688.1|643
1592481000000|2020-06-18 11:50:00|30734|30714|30755.8|30735.8|30758.5|30738.5|30732.4|30712.4|651
1592481300000|2020-06-18 11:55:00|30755.6|30735.6|30778.7|30758.7|30795.4|30775.4|30753.4|30733.4|644
1592481600000|2020-06-18 12:00:00|30778.2|30758.2|30832.2|30812.2|30835.1|30815.1|30777.3|30757.3|734
1592481900000|2020-06-18 12:05:00|30832.6|30812.6|30868.9|30848.9|30878.3|30858.3|30832.6|30812.6|715
1592482200000|2020-06-18 12:10:00|30868.7|30848.7|30837.2|30817.2|30872.6|30852.6|30831.2|30797.9|652
1592482500000|2020-06-18 12:15:00|30836.6|30816.6|30822.6|30802.6|30851.4|30824.1|30814.6|30792.6|652
1592482800000|2020-06-18 12:20:00|30823.1|30803.1|30804.8|30784.8|30835.6|30813.2|30804.5|30783.9|666
1592483100000|2020-06-18 12:25:00|30805.6|30785.6|30822.6|30772.6|30825.4|30788.6|30797|30766.4|709
1592483400000|2020-06-18 12:30:00|30824.7|30774.7|30819.1|30799.1|30835|30806.9|30794.3|30762.5|746
1592483700000|2020-06-18 12:35:00|30822.8|30802.8|30806.1|30786.1|30832.6|30812.6|30802.7|30782.7|705
1592484000000|2020-06-18 12:40:00|30805.7|30785.7|30812.2|30792.2|30823.8|30803.8|30804.9|30784.9|619
1592484300000|2020-06-18 12:45:00|30812.1|30792.1|30822.4|30802.4|30827|30807|30802.9|30782.9|599
1592484600000|2020-06-18 12:50:00|30822.1|30802.1|30824|30804|30826.3|30806.3|30800.8|30780.8|640
1592484900000|2020-06-18 12:55:00|30824.7|30804.7|30817.7|30797.7|30826.6|30806.6|30808.5|30788.5|602
1592485200000|2020-06-18 13:00:00|30817.6|30797.6|30819.3|30799.3|30832.1|30812.1|30814.8|30794.8|596
1592485500000|2020-06-18 13:05:00|30820.6|30800.6|30809.7|30789.7|30821.9|30801.9|30805.8|30785.8|563
1592485800000|2020-06-18 13:10:00|30809.6|30789.6|30810.3|30790.3|30814.4|30794.4|30804.1|30784.1|540
1592486100000|2020-06-18 13:15:00|30809.8|30789.8|30817.2|30797.2|30828.2|30808.2|30808.1|30788.1|674
1592486400000|2020-06-18 13:20:00|30818.1|30798.1|30844.1|30824.1|30845.6|30825.6|30815.8|30795.8|646
1592486700000|2020-06-18 13:25:00|30844.4|30824.4|30832|30812|30844.4|30824.4|30823.4|30803.4|533
1592487000000|2020-06-18 13:30:00|30829.4|30809.4|30814.5|30794.5|30832.6|30812.6|30808.7|30788.7|426
1592487300000|2020-06-18 13:35:00|30815.2|30795.2|30811.3|30791.3|30824.2|30804.2|30808.4|30788.4|414
1592487600000|2020-06-18 13:40:00|30813.1|30793.1|30807.1|30787.1|30813.1|30793.1|30801.4|30781.4|403
1592487900000|2020-06-18 13:45:00|30808.6|30788.6|30852|30832|30853.1|30833.1|30804.7|30784.7|415
1592488200000|2020-06-18 13:50:00|30851.3|30831.3|30878.5|30858.5|30881.4|30861.4|30847.1|30827.1|434
1592488500000|2020-06-18 13:55:00|30878.7|30858.7|30897.5|30877.5|30901.2|30881.2|30869.9|30849.9|449
1592488800000|2020-06-18 14:00:00|30898|30878|30881.3|30861.3|30901.1|30881.1|30877.6|30857.6|642
1592489100000|2020-06-18 14:05:00|30881.4|30861.4|30881.9|30861.9|30890.3|30870.3|30876|30856|617
1592489400000|2020-06-18 14:10:00|30882.5|30862.5|30860.5|30840.5|30883.7|30863.7|30858.2|30838.2|579
1592489700000|2020-06-18 14:15:00|30860.1|30840.1|30856.7|30836.7|30867.2|30847.2|30854.6|30834.6|550
1592490000000|2020-06-18 14:20:00|30857.1|30837.1|30912|30892|30912.9|30892.9|30852.7|30832.7|698
1592490300000|2020-06-18 14:25:00|30912.8|30892.8|30903.5|30883.5|30922.2|30902.2|30895.5|30875.5|653
1592490600000|2020-06-18 14:30:00|30903.1|30883.1|30922.4|30902.4|30927.1|30907.1|30900.9|30880.9|699
1592490900000|2020-06-18 14:35:00|30921.9|30901.9|30920.4|30900.4|30925.4|30905.4|30898.9|30878.9|729
1592491200000|2020-06-18 14:40:00|30919.9|30899.9|30902.5|30882.5|30925.3|30905.3|30895.1|30875.1|612
1592491500000|2020-06-18 14:45:00|30903.6|30883.6|30898|30878|30912.1|30892.1|30894.4|30874.4|658
1592491800000|2020-06-18 14:50:00|30896.3|30876.3|30916.1|30896.1|30917.8|30897.8|30886.5|30866.5|753
1592492100000|2020-06-18 14:55:00|30915.7|30895.7|30903.5|30883.5|30954.8|30927|30903.2|30883.2|734
1592492400000|2020-06-18 15:00:00|30905.5|30885.5|30896.9|30876.9|30915.5|30895.5|30889.3|30869.3|703
1592492700000|2020-06-18 15:05:00|30896.6|30876.6|30874.1|30854.1|30902.4|30877.3|30861.1|30826.5|705
1592493000000|2020-06-18 15:10:00|30874.3|30854.3|30851.6|30801.6|30879.3|30854.9|30835.8|30801|719
1592493300000|2020-06-18 15:15:00|30852.1|30802.1|30833.7|30813.7|30852.5|30816.9|30794.1|30761.8|690
1592493600000|2020-06-18 15:20:00|30832.4|30812.4|30832.3|30812.3|30843.3|30818.8|30818.2|30785.8|580
1592493900000|2020-06-18 15:25:00|30831.4|30811.4|30833.3|30813.3|30851.9|30818.3|30824.7|30799.7|575
1592494200000|2020-06-18 15:30:00|30833|30813|30833.1|30813.1|30839.6|30819.6|30825.2|30805.2|583
1592494500000|2020-06-18 15:35:00|30834|30814|30843.2|30823.2|30847.7|30827.7|30833|30813|561
1592494800000|2020-06-18 15:40:00|30842.8|30822.8|30866.2|30846.2|30868.1|30848.1|30842.7|30822.7|567
1592495100000|2020-06-18 15:45:00|30866.8|30846.8|30846.2|30826.2|30868.9|30848.9|30843.6|30823.6|589
1592495400000|2020-06-18 15:50:00|30846.4|30826.4|30861.1|30841.1|30864.3|30844.3|30846.4|30826.4|552
1592495700000|2020-06-18 15:55:00|30860.8|30840.8|30857.1|30837.1|30871.2|30851.2|30855.8|30835.8|549
1592496000000|2020-06-18 16:00:00|30856.2|30836.2|30867.9|30847.9|30879.8|30848.1|30848.1|30828.1|513
1592496300000|2020-06-18 16:05:00|30867.4|30847.4|30859|30839|30877|30850|30854.1|30827|506
1592496600000|2020-06-18 16:10:00|30858.3|30838.3|30864.7|30814.7|30871.6|30840.3|30846.8|30811.9|516
1592496900000|2020-06-18 16:15:00|30864.6|30814.6|30859.4|30839.4|30882.2|30849.6|30848.6|30814.3|506
1592497200000|2020-06-18 16:20:00|30859|30839|30879.3|30829.3|30885|30850|30858.4|30828.9|462
1592497500000|2020-06-18 16:25:00|30879.2|30829.2|30866.1|30846.1|30883.4|30848.8|30862.4|30827.7|452
1592497800000|2020-06-18 16:30:00|30865.8|30845.8|30869.6|30849.6|30889.3|30853.9|30863.8|30829.3|431
1592498100000|2020-06-18 16:35:00|30870.2|30850.2|30903.1|30853.1|30907|30871.9|30869|30833.2|533
1592498400000|2020-06-18 16:40:00|30903|30853|30886.3|30866.3|30911.6|30869.6|30881.9|30843.5|551
1592498700000|2020-06-18 16:45:00|30886|30866|30883.4|30833.4|30907.5|30872.6|30869.3|30832.1|505
1592499000000|2020-06-18 16:50:00|30883.8|30833.8|30860.1|30840.1|30888.3|30853.1|30857.9|30827.1|530
1592499300000|2020-06-18 16:55:00|30860.4|30840.4|30898.9|30878.9|30917.3|30882.1|30858.8|30826.7|702
1592499600000|2020-06-18 17:00:00|30913.7|30863.7|30898.3|30878.3|30938.7|30901.9|30898|30863.7|650
1592499900000|2020-06-18 17:05:00|30898.5|30878.5|30896.6|30876.6|30922|30886.7|30895.3|30862.8|498
1592500200000|2020-06-18 17:10:00|30896.2|30876.2|30890|30870|30907.4|30877.7|30886.6|30851.2|426
1592500500000|2020-06-18 17:15:00|30889.7|30869.7|30913|30863|30914.2|30877|30886.9|30852.7|464
1592500800000|2020-06-18 17:20:00|30912.8|30862.8|30923.7|30873.7|30926.8|30886.2|30892.9|30860.5|405
1592501100000|2020-06-18 17:25:00|30924|30874|30900.7|30880.7|30924.4|30889.8|30900.5|30866.4|421
1592501400000|2020-06-18 17:30:00|30898.9|30878.9|30903.5|30883.5|30924.3|30889.4|30898.9|30868.2|432
1592501700000|2020-06-18 17:35:00|30903.7|30883.7|30911.2|30861.2|30915.1|30885.5|30893.5|30857.9|438
1592502000000|2020-06-18 17:40:00|30911|30861|30893.5|30843.5|30912.3|30877.7|30877.8|30842.6|439
1592502300000|2020-06-18 17:45:00|30893.4|30843.4|30874.8|30854.8|30896.3|30861.5|30870.2|30834.4|426
1592502600000|2020-06-18 17:50:00|30874.9|30854.9|30871.6|30851.6|30893.3|30858.1|30867.4|30831.8|410
1592502900000|2020-06-18 17:55:00|30872.2|30852.2|30870.8|30850.8|30892|30855.9|30865.9|30833.1|409
1592503200000|2020-06-18 18:00:00|30870.7|30850.7|30872.7|30852.7|30889.9|30854.5|30864.6|30830.5|510
1592503500000|2020-06-18 18:05:00|30872.8|30852.8|30877.9|30857.9|30896.3|30864.2|30872|30840.8|501
1592503800000|2020-06-18 18:10:00|30878.1|30858.1|30874|30854|30890.9|30859|30871.7|30840.2|371
1592504100000|2020-06-18 18:15:00|30876|30856|30873.2|30853.2|30892.8|30859.6|30868.1|30834.8|412
1592504400000|2020-06-18 18:20:00|30872.8|30852.8|30882.8|30832.8|30884.6|30856.9|30861.9|30829.5|415
1592504700000|2020-06-18 18:25:00|30882.6|30832.6|30871.7|30851.7|30883.2|30852|30863.5|30827.2|407
1592505000000|2020-06-18 18:30:00|30870.7|30850.7|30872.9|30852.9|30891.1|30856|30870.2|30835.5|444
1592505300000|2020-06-18 18:35:00|30872.7|30852.7|30870.4|30850.4|30884.5|30852.8|30863.3|30827.7|374
1592505600000|2020-06-18 18:40:00|30870.5|30850.5|30872.4|30852.4|30877.7|30857.7|30866.1|30846.1|382
1592505900000|2020-06-18 18:45:00|30872.3|30852.3|30874.3|30854.3|30875.3|30855.3|30866.8|30846.8|382
1592506200000|2020-06-18 18:50:00|30873.9|30853.9|30867.4|30847.4|30875|30855|30866.1|30846.1|353
1592506500000|2020-06-18 18:55:00|30867.3|30847.3|30858|30838|30869.6|30849.6|30857.5|30837.5|461
1592506800000|2020-06-18 19:00:00|30859.2|30839.2|30875.5|30825.5|30883.5|30846.5|30856.6|30821.5|489
1592507100000|2020-06-18 19:05:00|30875.3|30825.3|30868|30848|30885.6|30850.2|30862.7|30824.6|402
1592507400000|2020-06-18 19:10:00|30868.3|30848.3|30884.5|30834.5|30885.7|30851.3|30866.2|30832.8|382
1592507700000|2020-06-18 19:15:00|30884|30834|30862.4|30842.4|30884.8|30848.6|30861.7|30827.4|388
1592508000000|2020-06-18 19:20:00|30862.6|30842.6|30873.6|30823.6|30879.3|30846.4|30856.2|30822.3|388
1592508300000|2020-06-18 19:25:00|30871.1|30821.1|30872.7|30822.7|30874.9|30840.8|30856.1|30819.4|337
1592508600000|2020-06-18 19:30:00|30872.6|30822.6|30850.1|30830.1|30872.6|30838.2|30846.3|30810.7|429
1592508900000|2020-06-18 19:35:00|30851.4|30831.4|30849.4|30829.4|30871.5|30836.3|30847.1|30813.2|378
1592509200000|2020-06-18 19:40:00|30849|30829|30859.8|30839.8|30876.1|30839.8|30848.9|30814.9|402
1592509500000|2020-06-18 19:45:00|30859.4|30839.4|30855.8|30835.8|30873.9|30842.7|30853.1|30819.5|390
1592509800000|2020-06-18 19:50:00|30854.8|30834.8|30858.6|30838.6|30877.9|30842.9|30852.8|30820.1|437
1592510100000|2020-06-18 19:55:00|30858.4|30838.4|30875.9|30855.9|30889.2|30857.1|30856.8|30822.5|497
1592510400000|2020-06-18 20:00:00|30888.6|30838.6|30871.4|30851.4|30905|30869.1|30870.9|30833.5|531
1592510700000|2020-06-18 20:05:00|30868.3|30848.3|30870.4|30850.4|30888|30853.8|30863.7|30832.5|345
1592511000000|2020-06-18 20:10:00|30870.1|30850.1|30882|30832|30885.7|30852|30866.1|30830.3|316
1592511300000|2020-06-18 20:15:00|30882.5|30832.5|30867.3|30847.3|30885.7|30850.1|30862.2|30824.2|373
1592511600000|2020-06-18 20:20:00|30867.5|30847.5|30859.1|30839.1|30876.7|30848|30857.2|30820.9|268
1592511900000|2020-06-18 20:25:00|30859|30839|30866.7|30816.7|30874.4|30839|30852|30815.4|285
1592512200000|2020-06-18 20:30:00|30866.8|30816.8|30853.4|30833.4|30873.6|30839.7|30853.3|30816.2|251
1592512500000|2020-06-18 20:35:00|30853.2|30833.2|30863.6|30813.6|30871.3|30836|30852.4|30813.5|245
1592512800000|2020-06-18 20:40:00|30864.2|30814.2|30855.6|30835.6|30872.2|30837.5|30850.8|30812.3|257
1592513100000|2020-06-18 20:45:00|30867.9|30817.9|30878.9|30828.9|30880.5|30843.7|30859.9|30816.8|350
1592513400000|2020-06-18 20:50:00|30879|30829|30877.3|30827.3|30881|30844.1|30863.3|30818.7|367
1592513700000|2020-06-18 20:55:00|30879.2|30829.2|30907.2|30846.2|30936.9|30851.4|30879.2|30822.6|484
1592514000000|2020-06-18 21:00:00|30913.2|30841.7|30964.9|30844.9|30981.6|30861.6|30913.2|30837.4|76
1592514300000|2020-06-18 21:05:00|30951|30831|30961.6|30841.6|30981.3|30864.1|30950.5|30830.5|106
1592514600000|2020-06-18 21:10:00|30959.2|30839.2|30957.3|30841.9|30972.9|30865.9|30952|30832|116
1592514900000|2020-06-18 21:15:00|30964.2|30855.1|30960.1|30857.3|30971.4|30870.9|30955.1|30835.1|139
1592515200000|2020-06-18 21:20:00|30965.5|30845.5|30961|30841|30970.4|30870.9|30956.5|30837.1|138
1592515500000|2020-06-18 21:25:00|30961.2|30841.2|30964.4|30853.1|30971.7|30863.5|30954.5|30834.5|240
1592515800000|2020-06-18 21:30:00|30964.6|30845.9|30969.3|30855.6|30976.3|30861.9|30960.4|30840.4|241
1592516100000|2020-06-18 21:35:00|30966.8|30846.8|30968.2|30848.2|30977.8|30861.2|30934|30814|287
1592516400000|2020-06-18 21:40:00|30962.5|30842.5|30973.5|30853.5|30983.7|30863.7|30918.5|30798.5|376
1592516700000|2020-06-18 21:45:00|30974.8|30854.8|30973.7|30853.7|30987.9|30867.9|30931.4|30811.4|385
1592517000000|2020-06-18 21:50:00|30966.2|30846.2|30975.2|30855.2|30985.8|30865.8|30936.5|30816.5|359
1592517300000|2020-06-18 21:55:00|30974.3|30854.3|30956.7|30836.7|30981.2|30861.2|30923.1|30803.1|329
1592517600000|2020-06-18 22:00:00|30955.4|30838.8|30958.8|30844.4|30961.6|30864|30905|30806.6|418
1592517900000|2020-06-18 22:05:00|30942|30848.1|30951.9|30859.1|30955.5|30869.3|30929.5|30833.2|314
1592518200000|2020-06-18 22:10:00|30949|30852.9|30951.4|30849.3|30954.6|30863.8|30924.4|30836.4|402
1592518500000|2020-06-18 22:15:00|30950.2|30848.5|30954.4|30848.8|30960.4|30867.6|30913.7|30835.5|630
1592518800000|2020-06-18 22:20:00|30955.3|30854.1|30936.4|30847.1|30961.4|30869.1|30927.4|30837.6|514
1592519100000|2020-06-18 22:25:00|30939.9|30854.1|30947|30837.2|30958.1|30873.9|30924.5|30833.4|346
1592519400000|2020-06-18 22:30:00|30946.6|30837.7|30956.8|30844.6|30957.1|30860.6|30942.6|30833.6|408
1592519700000|2020-06-18 22:35:00|30957.9|30842.4|30948.8|30847.8|30960.2|30857.6|30948.2|30833.9|232
1592520000000|2020-06-18 22:40:00|30953.2|30833.8|30949.9|30849.9|30962.2|30863|30945.3|30832.2|389
1592520300000|2020-06-18 22:45:00|30950.2|30847.6|30948.2|30849.9|30959.1|30865|30947.6|30833.3|385
1592520600000|2020-06-18 22:50:00|30949.2|30846.9|30950.9|30852.9|30956.2|30863.5|30944.4|30836.3|364
1592520900000|2020-06-18 22:55:00|30950.4|30853.8|30945.2|30844.3|30956.1|30864.9|30942.7|30828.1|499
1592521200000|2020-06-18 23:00:00|30938|30850.2|30943.7|30836.8|30953.6|30855.2|30935|30831.5|777
1592521500000|2020-06-18 23:05:00|30943.1|30838.2|30941.8|30845.7|30948.9|30854.5|30939.2|30835.1|641
1592521800000|2020-06-18 23:10:00|30943.1|30853.9|30946.7|30848.4|30948.8|30853.9|30940|30831.5|661
1592522100000|2020-06-18 23:15:00|30945.2|30845|30945.4|30833.8|30950.5|30852.7|30939.5|30831.6|616
1592522400000|2020-06-18 23:20:00|30944.8|30834.5|30944.4|30840.6|30948|30853.8|30940.2|30832.4|389
1592522700000|2020-06-18 23:25:00|30943|30843|30944.8|30840.4|30949.3|30850.6|30939.6|30829.1|355
1592523000000|2020-06-18 23:30:00|30943.5|30839.3|30932|30824.3|30946.6|30854.1|30929.9|30819.8|394
1592523300000|2020-06-18 23:35:00|30931.5|30823.1|30934|30834.5|30940|30842.2|30931.1|30822.1|477
1592523600000|2020-06-18 23:40:00|30937.6|30828.8|30937.7|30834|30940.6|30852.5|30934.4|30825.6|462
1592523900000|2020-06-18 23:45:00|30937.8|30829.9|30943.9|30836.6|30947.1|30849.4|30936.7|30828.2|470
1592524200000|2020-06-18 23:50:00|30942.5|30838.8|30943.3|30836.9|30947.7|30852|30940.2|30831.6|629
1592524500000|2020-06-18 23:55:00|30945.2|30838.7|30945|30838.7|30948.5|30847|30941.9|30832.3|803
1592524800000|2020-06-19 00:00:00|30944.3|30838.1|30924.6|30847.4|30944.3|30858.1|30920.2|30836.1|592
1592525100000|2020-06-19 00:05:00|30924.7|30847.5|30920.5|30853.5|30939|30866.7|30916|30847|569
1592525400000|2020-06-19 00:10:00|30922.1|30852.4|30920.6|30856.9|30930.6|30867.5|30916.8|30849.4|514
1592525700000|2020-06-19 00:15:00|30920.4|30857|30934.8|30861.7|30942|30875.7|30920.4|30852.8|614
1592526000000|2020-06-19 00:20:00|30935.6|30861.1|30926.4|30857.6|30937.2|30870.8|30921.1|30851.2|525
1592526300000|2020-06-19 00:25:00|30926.9|30857.4|30915.2|30858.4|30946.6|30871.4|30914.5|30851.3|573
1592526600000|2020-06-19 00:30:00|30911.1|30858.5|30906.2|30856.2|30915.7|30863.3|30899.1|30849.1|405
1592526900000|2020-06-19 00:35:00|30905.9|30855.9|30913.1|30863.1|30916.1|30864.8|30899.2|30849.2|404
1592527200000|2020-06-19 00:40:00|30910.1|30860.1|30907.2|30857.2|30918|30866.1|30904.3|30853.7|417
1592527500000|2020-06-19 00:45:00|30907.6|30857.6|30911.4|30861.4|30923.6|30869.5|30906.3|30856.3|453
1592527800000|2020-06-19 00:50:00|30909.5|30859.5|30903.9|30853.9|30914.9|30864.9|30901.1|30851.1|399
1592528100000|2020-06-19 00:55:00|30906.5|30856.5|30906|30856|30911.1|30861.1|30901.7|30851.7|436
1592528400000|2020-06-19 01:00:00|30905.9|30855.9|30912.1|30862.1|30921.2|30871|30901.2|30851.2|494
1592528700000|2020-06-19 01:05:00|30911.8|30861.8|30917.6|30867.6|30923.3|30871.7|30910.2|30859.6|465
1592529000000|2020-06-19 01:10:00|30917.9|30867.9|30921.6|30871.6|30928.2|30878.2|30914.7|30864.7|507
1592529300000|2020-06-19 01:15:00|30921.2|30871.2|30895.6|30845.6|30923|30873|30891.2|30836.7|506
1592529600000|2020-06-19 01:20:00|30895.7|30845.7|30899.8|30849.8|30910.2|30858.8|30895.6|30845.6|432
1592529900000|2020-06-19 01:25:00|30900.3|30850.3|30895.5|30845.5|30906.5|30850.5|30887.6|30831.8|518
1592530200000|2020-06-19 01:30:00|30895.6|30845.6|30887.5|30837.5|30899.2|30849.2|30883.9|30833.9|519
1592530500000|2020-06-19 01:35:00|30886.3|30836.3|30886.2|30836.2|30895.2|30845.2|30879.6|30829.6|467
1592530800000|2020-06-19 01:40:00|30885.3|30835.3|30893.7|30843.7|30910.7|30844.5|30882.7|30830.1|396
1592531100000|2020-06-19 01:45:00|30896.8|30841.2|30883.2|30833.2|30896.8|30845.6|30877.5|30827.5|391
1592531400000|2020-06-19 01:50:00|30883.4|30833.4|30888.8|30838.8|30892.7|30842.7|30879.3|30829.3|420
1592531700000|2020-06-19 01:55:00|30888.5|30838.5|30896.5|30846.5|30904.4|30850.7|30886|30836|449
1592532000000|2020-06-19 02:00:00|30896.6|30846.6|30899.2|30849.2|30904.1|30854.1|30894.4|30844.4|436
1592532300000|2020-06-19 02:05:00|30899.4|30849.4|30905.8|30855.8|30907|30856.3|30895.2|30845.2|366
1592532600000|2020-06-19 02:10:00|30905.9|30855.9|30902|30852|30907.5|30857.5|30894.3|30844.3|336
1592532900000|2020-06-19 02:15:00|30901.7|30851.7|30894.8|30844.8|30904|30854|30891.5|30841.5|397
1592533200000|2020-06-19 02:20:00|30895.1|30845.1|30901.6|30851.6|30903.1|30853.1|30891.8|30841.8|351
1592533500000|2020-06-19 02:25:00|30898.6|30848.6|30899.3|30849.3|30905.5|30855.5|30895.4|30845.4|389
1592533800000|2020-06-19 02:30:00|30902.1|30847.3|30888.8|30838.8|30902.1|30851.7|30888.8|30838.8|368
1592534100000|2020-06-19 02:35:00|30892.2|30842.2|30897|30847|30898.6|30848.6|30888.2|30838.2|420
1592534400000|2020-06-19 02:40:00|30896.9|30846.9|30895.2|30845.2|30902.1|30852.1|30889.2|30839.2|381
1592534700000|2020-06-19 02:45:00|30894.8|30844.8|30892.9|30842.9|30898.7|30848.7|30890.3|30840.3|399
1592535000000|2020-06-19 02:50:00|30893.1|30843.1|30887.6|30837.6|30896.9|30846.9|30887.5|30837.5|403
1592535300000|2020-06-19 02:55:00|30887.5|30837.5|30878.7|30828.7|30893.3|30853.1|30872.3|30827.8|453
1592535600000|2020-06-19 03:00:00|30880.4|30830.4|30890|30840|30895.2|30854.7|30874.7|30830.3|361
1592535900000|2020-06-19 03:05:00|30893.1|30843.1|30876.2|30826.2|30894.7|30843.1|30875.1|30825.1|398
1592536200000|2020-06-19 03:10:00|30878.6|30828.6|30873.3|30823.3|30882.2|30831.7|30868.1|30818.1|411
1592536500000|2020-06-19 03:15:00|30873.7|30823.7|30871|30821|30878.8|30828.8|30864.9|30814.9|364
1592536800000|2020-06-19 03:20:00|30870.8|30820.8|30871.7|30821.7|30877.9|30827.9|30864.7|30814.7|331
1592537100000|2020-06-19 03:25:00|30871.5|30821.5|30880.1|30830.1|30885.5|30830.5|30869.4|30819.4|415
1592537400000|2020-06-19 03:30:00|30880|30830|30880|30830|30887.2|30834.7|30874.4|30824.4|400
1592537700000|2020-06-19 03:35:00|30879.6|30829|30871.5|30821.5|30881.7|30831.7|30871.5|30821.5|318
1592538000000|2020-06-19 03:40:00|30873.4|30823.4|30927.4|30862.4|30938.9|30870|30868.4|30818.4|486
1592538300000|2020-06-19 03:45:00|30928.2|30861.2|30878.8|30828.8|30934.2|30870.6|30877.6|30816.9|762
1592538600000|2020-06-19 03:50:00|30878.6|30828.5|30872.1|30822.1|30879.4|30829.4|30870.5|30820.5|464
1592538900000|2020-06-19 03:55:00|30872.9|30822.9|30865.6|30815.6|30876.5|30826.5|30862.6|30812.6|450
1592539200000|2020-06-19 04:00:00|30864.6|30814.6|30868.4|30818.4|30869.9|30819.9|30861.9|30811.9|378
1592539500000|2020-06-19 04:05:00|30867.9|30817.9|30869|30819|30873.4|30823.4|30865.1|30815.1|435
1592539800000|2020-06-19 04:10:00|30868.5|30818.5|30869.7|30819.7|30874.6|30824.6|30866.8|30816.8|334
1592540100000|2020-06-19 04:15:00|30869.5|30819.5|30863.6|30813.6|30872.2|30822.2|30863.6|30813.6|333
1592540400000|2020-06-19 04:20:00|30866.2|30816.2|30872.8|30822.8|30873.8|30823.8|30864.9|30814.9|294
1592540700000|2020-06-19 04:25:00|30872.4|30822.4|30875.5|30825.5|30877.5|30827.5|30869.9|30819.9|330
1592541000000|2020-06-19 04:30:00|30875.9|30825.9|30866.7|30816.7|30885.7|30850.3|30865.9|30815.9|315
1592541300000|2020-06-19 04:35:00|30866.4|30816.4|30865.1|30815.1|30870.2|30820.2|30861.3|30811.3|356
1592541600000|2020-06-19 04:40:00|30864.9|30814.9|30866.7|30816.7|30868.1|30818.1|30864|30814|271
1592541900000|2020-06-19 04:45:00|30866.6|30816.6|30869.9|30819.9|30872.8|30822.8|30864.8|30814.8|245
1592542200000|2020-06-19 04:50:00|30867.8|30817.8|30868.3|30818.3|30870.9|30820.9|30865.1|30815.1|270
1592542500000|2020-06-19 04:55:00|30868.6|30818.6|30879|30829|30881.4|30831.4|30868|30818|318
1592542800000|2020-06-19 05:00:00|30878.8|30828.8|30872.8|30822.8|30880.8|30830.8|30869.2|30819.2|401
1592543100000|2020-06-19 05:05:00|30873.1|30823.1|30871.1|30821.1|30873.8|30823.8|30867.8|30817.8|295
1592543400000|2020-06-19 05:10:00|30870.9|30820.9|30869.9|30819.9|30873.8|30823.8|30868.1|30818.1|324
1592543700000|2020-06-19 05:15:00|30870.6|30820.6|30870.4|30820.4|30873.5|30823.5|30866|30816|309
1592544000000|2020-06-19 05:20:00|30869.7|30819.7|30869|30819|30872.1|30822.1|30865.4|30815.4|334
1592544300000|2020-06-19 05:25:00|30869.1|30819.1|30865.7|30815.7|30869.4|30819.4|30862.8|30812.8|352
1592544600000|2020-06-19 05:30:00|30865.8|30815.8|30868.8|30818.8|30870.9|30820.9|30862.7|30812.7|451
1592544900000|2020-06-19 05:35:00|30868.7|30818.7|30864.4|30814.4|30871.1|30821.1|30861.8|30811.8|400
1592545200000|2020-06-19 05:40:00|30864.8|30814.8|30862.5|30812.5|30866.2|30816.2|30858.4|30808.4|360
1592545500000|2020-06-19 05:45:00|30863.2|30813.2|30866.4|30816.4|30869.5|30819.5|30859.4|30809.4|290
1592545800000|2020-06-19 05:50:00|30865.5|30815.5|30857.4|30807.4|30869.6|30819.6|30856.2|30806.2|383
1592546100000|2020-06-19 05:55:00|30856.7|30806.7|30864.4|30814.4|30864.5|30814.5|30856.7|30806.7|367
1592546400000|2020-06-19 06:00:00|30863.2|30813.2|30855.1|30835.1|30874.5|30836.9|30855.1|30810.3|485
1592546700000|2020-06-19 06:05:00|30871.3|30821.3|30881.1|30831.1|30882.4|30832.4|30867.1|30817.1|483
1592547000000|2020-06-19 06:10:00|30881.2|30831.2|30930|30880|30930.3|30894.4|30864.4|30823.3|549
1592547300000|2020-06-19 06:15:00|30930.1|30880.1|30915.8|30865.8|30932.4|30898|30902.1|30862.6|457
1592547600000|2020-06-19 06:20:00|30915.5|30865.5|30912.9|30862.9|30919.5|30882.4|30886.8|30856.1|480
1592547900000|2020-06-19 06:25:00|30912.4|30862.4|30905.8|30855.8|30915.8|30879.8|30890.9|30852.7|511
1592548200000|2020-06-19 06:30:00|30906.3|30856.3|30878.1|30828.1|30910.9|30878.4|30870.8|30825.5|500
1592548500000|2020-06-19 06:35:00|30879.4|30829.4|30854.6|30834.6|30886|30836.5|30852.4|30811.6|723
1592548800000|2020-06-19 06:40:00|30854.3|30834.3|30885.5|30835.5|30890.1|30858.3|30852.3|30819.5|559
1592549100000|2020-06-19 06:45:00|30885.4|30835.4|30887.6|30837.6|30890.9|30855.9|30857.3|30834|478
1592549400000|2020-06-19 06:50:00|30887.9|30837.9|30886.3|30836.3|30896.4|30862|30867.4|30833.3|525
1592549700000|2020-06-19 06:55:00|30888.7|30838.7|30874.2|30854.2|30890.8|30854.6|30868.7|30834.6|478
1592550000000|2020-06-19 07:00:00|30874.3|30854.3|30904.3|30854.3|30906.7|30860.8|30854.7|30818.5|653
1592550300000|2020-06-19 07:05:00|30905|30855|30889|30869|30910.1|30876.3|30881.6|30847.8|605
1592550600000|2020-06-19 07:10:00|30888.9|30868.9|30886|30866|30904.7|30878.2|30883.8|30852.8|690
1592550900000|2020-06-19 07:15:00|30886.4|30866.4|30906.8|30856.8|30907.7|30873.4|30883.4|30849.4|696
1592551200000|2020-06-19 07:20:00|30906|30856|30894.3|30844.3|30907|30872.6|30875.5|30842.2|632
1592551500000|2020-06-19 07:25:00|30895.8|30845.8|30871.3|30851.3|30895.8|30862.9|30868.9|30833.5|468
1592551800000|2020-06-19 07:30:00|30871.6|30851.6|30896.2|30876.2|30897.9|30877.9|30870.1|30836|481
1592552100000|2020-06-19 07:35:00|30895.6|30875.6|30896.2|30876.2|30910.8|30890.8|30891.9|30871.9|551
1592552400000|2020-06-19 07:40:00|30897.3|30877.3|30893.2|30873.2|30899|30879|30889|30869|501
1592552700000|2020-06-19 07:45:00|30893.5|30873.5|30886.3|30866.3|30893.6|30873.6|30885.5|30865.5|517
1592553000000|2020-06-19 07:50:00|30886.4|30866.4|30886.4|30866.4|30889.7|30869.7|30882.8|30862.8|513
1592553300000|2020-06-19 07:55:00|30887.5|30867.5|30881.4|30861.4|30889.2|30869.2|30878.5|30858.5|564
1592553600000|2020-06-19 08:00:00|30881.6|30861.6|30886.3|30866.3|30889.1|30869.1|30881.6|30861.6|549
1592553900000|2020-06-19 08:05:00|30886.4|30866.4|30907.1|30887.1|30909.1|30889.1|30883|30863|548
1592554200000|2020-06-19 08:10:00|30905.7|30885.7|30899.5|30879.5|30909.3|30889.3|30896|30876|574
1592554500000|2020-06-19 08:15:00|30899.3|30879.3|30903.1|30883.1|30908.5|30888.5|30898.2|30878.2|488
1592554800000|2020-06-19 08:20:00|30903.5|30883.5|30898.9|30878.9|30904.4|30884.4|30893.2|30873.2|509
1592555100000|2020-06-19 08:25:00|30899.5|30879.5|30881.2|30861.2|30899.8|30879.8|30880.3|30860.3|540
1592555400000|2020-06-19 08:30:00|30879.8|30859.8|30867.3|30847.3|30879.9|30859.9|30863.5|30843.5|560
1592555700000|2020-06-19 08:35:00|30867.9|30847.9|30873.5|30853.5|30875.5|30855.5|30864.7|30844.7|577
1592556000000|2020-06-19 08:40:00|30873.4|30853.4|30873.4|30853.4|30881.8|30861.8|30868.6|30848.6|501
1592556300000|2020-06-19 08:45:00|30873.3|30853.3|30868.4|30848.4|30880.5|30860.5|30865.9|30845.9|551
1592556600000|2020-06-19 08:50:00|30869.7|30849.7|30876.7|30856.7|30878|30858|30863.8|30843.8|510
1592556900000|2020-06-19 08:55:00|30878.3|30858.3|30876|30856|30882|30862|30872.5|30852.5|421
1592557200000|2020-06-19 09:00:00|30876.3|30856.3|30865.6|30845.6|30881.4|30861.4|30862.6|30842.6|544
1592557500000|2020-06-19 09:05:00|30865.9|30845.9|30870.5|30850.5|30872.1|30852.1|30863.7|30843.7|505
1592557800000|2020-06-19 09:10:00|30870.7|30850.7|30864.3|30844.3|30873.4|30853.4|30859.4|30839.4|558
1592558100000|2020-06-19 09:15:00|30864|30844|30867.1|30847.1|30869.4|30849.4|30863|30843|516
1592558400000|2020-06-19 09:20:00|30867.9|30847.9|30864.7|30844.7|30869.1|30849.1|30862.3|30842.3|472
1592558700000|2020-06-19 09:25:00|30864.9|30844.9|30852.7|30832.7|30868.2|30848.2|30851.4|30831.4|511
1592559000000|2020-06-19 09:30:00|30852.8|30832.8|30827.8|30807.8|30852.8|30832.8|30817.2|30775|516
1592559300000|2020-06-19 09:35:00|30827.7|30807.7|30831.8|30811.8|30833.7|30813.7|30816.4|30796.4|507
1592559600000|2020-06-19 09:40:00|30831.5|30811.5|30829.5|30809.5|30837.4|30817.4|30827.8|30807.8|422
1592559900000|2020-06-19 09:45:00|30829.7|30809.7|30827.5|30807.5|30830.5|30810.5|30823.3|30803.3|436
1592560200000|2020-06-19 09:50:00|30827.7|30807.7|30827.5|30807.5|30841|30809|30818.5|30791|522
1592560500000|2020-06-19 09:55:00|30827.4|30807.4|30822.9|30802.9|30847.2|30818.5|30820|30787.7|593
1592560800000|2020-06-19 10:00:00|30823.6|30803.6|30830.2|30810.2|30840.8|30820.8|30822.8|30802.8|575
1592561100000|2020-06-19 10:05:00|30830.1|30810.1|30833.7|30813.7|30850.2|30828.7|30825.6|30800.2|549
1592561400000|2020-06-19 10:10:00|30833|30813|30864.7|30814.7|30873.5|30830.4|30824.2|30802.5|593
1592561700000|2020-06-19 10:15:00|30865.4|30815.4|30870.2|30850.2|30887.1|30854.2|30853.5|30812.7|631
1592562000000|2020-06-19 10:20:00|30870.5|30850.5|30864.4|30844.4|30889.2|30852.9|30853.2|30818.3|584
1592562300000|2020-06-19 10:25:00|30863.5|30843.5|30888.3|30868.3|30900.9|30868.7|30860.7|30832.3|616
1592562600000|2020-06-19 10:30:00|30887|30867|30888.2|30868.2|30906.6|30874|30872.7|30852.7|513
1592562900000|2020-06-19 10:35:00|30886.8|30866.8|30899.1|30879.1|30914.8|30883.9|30876.9|30856.9|613
1592563200000|2020-06-19 10:40:00|30898.8|30878.8|30891.7|30871.7|30900|30880|30890.9|30870.9|534
1592563500000|2020-06-19 10:45:00|30891.1|30871.1|30892.9|30872.9|30894.3|30874.3|30883.5|30863.5|489
1592563800000|2020-06-19 10:50:00|30892.3|30872.3|30887.7|30867.7|30913.6|30889.6|30885.8|30863.6|541
1592564100000|2020-06-19 10:55:00|30888.1|30868.1|30887|30867|30901.8|30872.5|30883.4|30851.8|559
1592564400000|2020-06-19 11:00:00|30887.5|30867.5|30892.9|30872.9|30905.4|30873.5|30879.8|30851.5|726
1592564700000|2020-06-19 11:05:00|30892.2|30872.2|30893.7|30873.7|30895.5|30875.5|30888|30868|546
1592565000000|2020-06-19 11:10:00|30891.7|30871.7|30891.7|30871.7|30905.1|30885.1|30890.4|30870.4|535
1592565300000|2020-06-19 11:15:00|30891.8|30871.8|30882|30862|30898.3|30878.3|30882|30862|372
1592565600000|2020-06-19 11:20:00|30882.1|30862.1|30878.6|30858.6|30887.5|30867.5|30876.8|30856.8|441
1592565900000|2020-06-19 11:25:00|30877.5|30857.5|30877.7|30857.7|30889|30869|30874.1|30854.1|528
1592566200000|2020-06-19 11:30:00|30877.9|30857.9|30879.7|30859.7|30883.3|30863.3|30873.4|30853.4|539
1592566500000|2020-06-19 11:35:00|30879.8|30859.8|30860.8|30840.8|30880.9|30860.9|30858.8|30838.8|521
1592566800000|2020-06-19 11:40:00|30861.1|30841.1|30852.9|30832.9|30865.3|30845.3|30852.5|30832.5|566
1592567100000|2020-06-19 11:45:00|30852.7|30832.7|30835.4|30815.4|30860.1|30840.1|30829.9|30809.9|628
1592567400000|2020-06-19 11:50:00|30835.2|30815.2|30830.8|30810.8|30865|30834.7|30822.8|30790|678
1592567700000|2020-06-19 11:55:00|30830.9|30810.9|30824.7|30804.7|30835.1|30815.1|30821.1|30801.1|663
1592568000000|2020-06-19 12:00:00|30824.4|30804.4|30808|30788|30826.8|30806.8|30803|30783|656
1592568300000|2020-06-19 12:05:00|30807.5|30787.5|30813.3|30793.3|30821.8|30801.8|30806.5|30786.5|595
1592568600000|2020-06-19 12:10:00|30813.5|30793.5|30823.8|30803.8|30866.6|30829.1|30810.9|30790.9|681
1592568900000|2020-06-19 12:15:00|30822.2|30802.2|30825.6|30805.6|30847.7|30812.3|30809.5|30774.8|696
1592569200000|2020-06-19 12:20:00|30825.4|30805.4|30774.5|30754.5|30838.4|30808|30771|30751|736
1592569500000|2020-06-19 12:25:00|30774.4|30754.4|30778|30758|30789|30767.8|30771.5|30739|658
1592569800000|2020-06-19 12:30:00|30778.2|30758.2|30734.1|30714.1|30791.7|30760|30706.5|30672.7|765
1592570100000|2020-06-19 12:35:00|30733.8|30713.8|30708.2|30688.2|30739.9|30714.2|30697.3|30662.2|699
1592570400000|2020-06-19 12:40:00|30709.2|30689.2|30703.4|30683.4|30735.9|30703.1|30698.9|30666.2|624
1592570700000|2020-06-19 12:45:00|30704.6|30684.6|30721.5|30701.5|30747.8|30715.3|30703|30665|654
1592571000000|2020-06-19 12:50:00|30721.2|30701.2|30736.5|30716.5|30744|30724|30716.9|30696.9|642
1592571300000|2020-06-19 12:55:00|30736.9|30716.9|30732.7|30712.7|30751.2|30727.2|30720.9|30689.8|683
1592571600000|2020-06-19 13:00:00|30734|30714|30732.9|30712.9|30763.1|30727.3|30724.3|30690.9|663
1592571900000|2020-06-19 13:05:00|30733.3|30713.3|30740.7|30720.7|30760.9|30729.2|30729.3|30705.4|667
1592572200000|2020-06-19 13:10:00|30740.1|30720.1|30767.7|30747.7|30779.1|30751.5|30735|30715|711
1592572500000|2020-06-19 13:15:00|30768.4|30748.4|30764.3|30744.3|30780.6|30756.5|30758.2|30730.6|705
1592572800000|2020-06-19 13:20:00|30766.8|30746.8|30780.6|30760.6|30792.5|30767.7|30764.1|30740.6|637
1592573100000|2020-06-19 13:25:00|30780.5|30760.5|30769.8|30749.8|30782.1|30762.1|30766.8|30730|765
1592573400000|2020-06-19 13:30:00|30766.5|30746.5|30773.1|30753.1|30783.3|30763.3|30766.5|30746.5|456
1592573700000|2020-06-19 13:35:00|30774.1|30754.1|30762.9|30742.9|30777.6|30757.6|30762.8|30742.8|401
1592574000000|2020-06-19 13:40:00|30763.7|30743.7|30799.6|30779.6|30815.9|30784.2|30759.4|30736|427
1592574300000|2020-06-19 13:45:00|30799.7|30779.7|30816.7|30766.7|30825.8|30793.2|30788|30750.2|445
1592574600000|2020-06-19 13:50:00|30818.3|30768.3|30805.5|30785.5|30818.6|30790.6|30798.1|30767|432
1592574900000|2020-06-19 13:55:00|30807.5|30787.5|30834.7|30814.7|30840.1|30820.1|30806|30786|426
1592575200000|2020-06-19 14:00:00|30834.2|30814.2|30815.5|30795.5|30834.2|30814.2|30809.6|30789.6|446
1592575500000|2020-06-19 14:05:00|30814.4|30794.4|30808.9|30788.9|30820.7|30800.7|30807.9|30787.9|512
1592575800000|2020-06-19 14:10:00|30808.7|30788.7|30800.3|30780.3|30812|30792|30799.7|30779.7|578
1592576100000|2020-06-19 14:15:00|30800.4|30780.4|30797.5|30777.5|30803.4|30783.4|30791.1|30771.1|569
1592576400000|2020-06-19 14:20:00|30798.7|30778.7|30818.4|30798.4|30820.8|30800.8|30797.1|30777.1|616
1592576700000|2020-06-19 14:25:00|30819|30799|30822.8|30802.8|30835.6|30804.5|30812.3|30785.6|579
1592577000000|2020-06-19 14:30:00|30823|30803|30861.8|30811.8|30893|30843|30821.5|30801.5|741
1592577300000|2020-06-19 14:35:00|30861.7|30811.7|30858.8|30838.8|30875.9|30841.5|30846|30810.7|714
1592577600000|2020-06-19 14:40:00|30872.6|30822.6|30921.8|30871.8|30925.3|30889|30869.8|30819.8|764
1592577900000|2020-06-19 14:45:00|30921.9|30871.9|30936.6|30916.6|30958.3|30926.1|30907.3|30871.3|791
1592578200000|2020-06-19 14:50:00|30951.8|30901.8|30988.2|30938.2|30999.5|30949.5|30924.9|30889|806
1592578500000|2020-06-19 14:55:00|30986.3|30936.3|30953.9|30933.9|31007.5|30973.3|30937.3|30902|824
1592578800000|2020-06-19 15:00:00|30953.8|30933.8|30834.1|30784.1|30963.4|30936.4|30833|30783|810
1592579100000|2020-06-19 15:05:00|30834.2|30784.2|30862.4|30812.4|30867|30820.9|30810|30773.6|799
1592579400000|2020-06-19 15:10:00|30862.1|30812.1|30837.1|30817.1|30872.4|30837.9|30834.7|30800.2|738
1592579700000|2020-06-19 15:15:00|30837|30817|30889.4|30839.4|30895.3|30855.1|30837|30806.5|678
1592580000000|2020-06-19 15:20:00|30889|30839|30883.6|30863.6|30898.9|30863.6|30863.2|30826|690
1592580300000|2020-06-19 15:25:00|30899|30849|30904.6|30854.6|30913.1|30863.1|30888.4|30838.4|621
1592580600000|2020-06-19 15:30:00|30904.3|30854.3|30896|30876|30911.3|30876.8|30884.8|30850.3|636
1592580900000|2020-06-19 15:35:00|30895.4|30875.4|30912.4|30862.4|30919.9|30887.2|30892.9|30857.7|648
1592581200000|2020-06-19 15:40:00|30912.2|30862.2|30923.4|30873.4|30931.8|30898|30888.1|30853.2|654
1592581500000|2020-06-19 15:45:00|30923.2|30873.2|30911.5|30861.5|30923.2|30880.6|30891.8|30855.4|598
1592581800000|2020-06-19 15:50:00|30912.5|30862.5|30926.1|30876.1|30926.5|30888.3|30902.8|30859.2|649
1592582100000|2020-06-19 15:55:00|30927|30877|30923.8|30873.8|30937.3|30900.5|30899.3|30865.1|647
1592582400000|2020-06-19 16:00:00|30925|30875|30919.1|30869.1|30932.7|30892.5|30905.1|30866.4|660
1592582700000|2020-06-19 16:05:00|30921.5|30871.5|30924.4|30874.4|30930.3|30885|30903.2|30864.5|646
1592583000000|2020-06-19 16:10:00|30924.2|30874.2|30937.8|30887.8|30938.9|30888.9|30920.6|30870.6|607
1592583300000|2020-06-19 16:15:00|30937.2|30887.2|30941.8|30891.8|30943.5|30902.6|30918.1|30874.8|732
1592583600000|2020-06-19 16:20:00|30943.3|30893.3|30920.2|30900.2|30944.1|30903.3|30913.8|30875|703
1592583900000|2020-06-19 16:25:00|30921.3|30901.3|30926.8|30876.8|30945|30905.4|30906.4|30870.4|686
1592584200000|2020-06-19 16:30:00|30927.2|30877.2|30928.6|30878.6|30929.4|30892.9|30909.3|30860.1|663
1592584500000|2020-06-19 16:35:00|30929|30879|30925.8|30875.8|30933.1|30883.1|30914.1|30864.1|715
1592584800000|2020-06-19 16:40:00|30925.9|30875.9|30927.4|30877.4|30939.5|30889.5|30918.9|30868.9|711
1592585100000|2020-06-19 16:45:00|30926.9|30876.9|30913|30863|30930.9|30886.5|30906.5|30860.2|690
1592585400000|2020-06-19 16:50:00|30911.6|30861.6|30921.2|30871.2|30923|30882|30893.1|30854.7|571
1592585700000|2020-06-19 16:55:00|30920.4|30870.4|30906.8|30886.8|30925|30886.8|30897.3|30860.7|615
1592586000000|2020-06-19 17:00:00|30907.6|30887.6|30921.1|30871.1|30929.7|30893.7|30907.6|30860.7|724
1592586300000|2020-06-19 17:05:00|30921|30871|30923.8|30873.8|30929.6|30879.6|30907.6|30857.6|751
1592586600000|2020-06-19 17:10:00|30924.5|30874.5|30920.2|30870.2|30930.9|30887.3|30901.4|30861.2|694
1592586900000|2020-06-19 17:15:00|30921.5|30871.5|30910.9|30860.9|30930|30888.9|30898.7|30859.3|698
1592587200000|2020-06-19 17:20:00|30910.8|30860.8|30916.3|30866.3|30920.1|30880.5|30894.9|30859.2|667
1592587500000|2020-06-19 17:25:00|30916.4|30866.4|30895.9|30875.9|30916.7|30881.2|30894.3|30859.7|682
1592587800000|2020-06-19 17:30:00|30896.2|30876.2|30898.3|30878.3|30917.2|30883.9|30895|30858.8|584
1592588100000|2020-06-19 17:35:00|30898.4|30878.4|30915.3|30865.3|30916.3|30880.5|30892.1|30858.5|475
1592588400000|2020-06-19 17:40:00|30915.9|30865.9|30899.7|30879.7|30918.5|30884.2|30897.8|30862.7|480
1592588700000|2020-06-19 17:45:00|30899.1|30879.1|30917.6|30867.6|30922.2|30883.6|30897.5|30862.9|531
1592589000000|2020-06-19 17:50:00|30917|30867|30918.1|30868.1|30924.2|30889.3|30899.7|30864.7|511
1592589300000|2020-06-19 17:55:00|30917.9|30867.9|30929.7|30879.7|30932.8|30884.1|30901.5|30865.9|546
1592589600000|2020-06-19 18:00:00|30930.9|30880.9|30936.5|30916.5|30955.5|30919.7|30929.4|30879.4|491
1592589900000|2020-06-19 18:05:00|30936.3|30916.3|30965.8|30915.8|30968.2|30930.6|30933.3|30903.7|463
1592590200000|2020-06-19 18:10:00|30966|30916|30983.6|30933.6|30984.7|30942.3|30954.4|30915.9|535
1592590500000|2020-06-19 18:15:00|30985.4|30935.4|30982.5|30932.5|30989.7|30953.8|30966|30930.4|517
1592590800000|2020-06-19 18:20:00|30982.7|30932.7|30969.1|30919.1|30982.9|30946|30951.5|30917|507
1592591100000|2020-06-19 18:25:00|30968.9|30918.9|30973.5|30923.5|30975.2|30940.5|30954.5|30916.9|472
1592591400000|2020-06-19 18:30:00|30974.9|30924.9|30965.7|30915.7|30976.4|30938.3|30955.7|30912.4|542
1592591700000|2020-06-19 18:35:00|30965.4|30915.4|30962.3|30912.3|30966.1|30927|30940.4|30905.3|411
1592592000000|2020-06-19 18:40:00|30962.5|30912.5|30959.6|30909.6|30965.4|30930.2|30941.2|30906|485
1592592300000|2020-06-19 18:45:00|30961.4|30911.4|30948|30928|30963.2|30929.7|30941.6|30905.9|471
1592592600000|2020-06-19 18:50:00|30947.3|30927.3|30943|30893|30961.2|30929.6|30928.3|30889.6|509
1592592900000|2020-06-19 18:55:00|30942.7|30892.7|30944.3|30894.3|30946|30910|30925.7|30887.5|507
1592593200000|2020-06-19 19:00:00|30944.1|30894.1|30933.5|30883.5|30944.4|30906.1|30919.1|30883.3|488
1592593500000|2020-06-19 19:05:00|30933.1|30883.1|30937.5|30887.5|30938.4|30903.5|30920.1|30882.9|364
1592593800000|2020-06-19 19:10:00|30936.7|30886.7|30939.5|30889.5|30942.5|30906.4|30921.2|30884.9|494
1592594100000|2020-06-19 19:15:00|30939.6|30889.6|30927.8|30877.8|30940.2|30903.5|30912.1|30876.2|401
1592594400000|2020-06-19 19:20:00|30927.7|30877.7|30929.9|30879.9|30933.3|30900.6|30913.1|30877.6|360
1592594700000|2020-06-19 19:25:00|30929.5|30879.5|30937.4|30887.4|30940.3|30905.6|30914.1|30879.4|384
1592595000000|2020-06-19 19:30:00|30937.5|30887.5|30946.3|30896.3|30951.5|30901.5|30936.9|30886.9|387
1592595300000|2020-06-19 19:35:00|30946.6|30896.6|30951.9|30901.9|30952.4|30902.4|30946.5|30896.5|393
1592595600000|2020-06-19 19:40:00|30952.9|30902.9|30955.5|30905.5|30958.5|30908.5|30949.1|30899.1|405
1592595900000|2020-06-19 19:45:00|30955.7|30905.7|30952.1|30902.1|30961.1|30911.1|30952.1|30902.1|402
1592596200000|2020-06-19 19:50:00|30952.4|30902.4|30946.7|30896.7|30954.5|30904.5|30945.6|30895.6|405
1592596500000|2020-06-19 19:55:00|30946.9|30896.9|30949.3|30899.3|30958.4|30908.4|30945.5|30895.5|436
1592596800000|2020-06-19 20:00:00|30949.2|30899.2|30958.1|30908.1|30959.7|30909.7|30945|30895|470
1592597100000|2020-06-19 20:05:00|30957.7|30907.7|30959.3|30909.3|30967|30917|30954.1|30904.1|391
1592597400000|2020-06-19 20:10:00|30959.4|30909.4|30970.5|30920.5|30977|30927|30959.2|30909.2|336
1592597700000|2020-06-19 20:15:00|30971.2|30921.2|30965.6|30915.6|30974.2|30924.2|30963.9|30913.9|250
1592598000000|2020-06-19 20:20:00|30968.5|30918.5|30945|30925|30968.5|30927.7|30943.7|30908.1|309
1592598300000|2020-06-19 20:25:00|30944.8|30924.8|30967.2|30917.2|30967.2|30932.3|30944.6|30909.7|251
1592598600000|2020-06-19 20:30:00|30967.3|30917.3|30971.4|30921.4|30974.7|30930.9|30949|30914.7|212
1592598900000|2020-06-19 20:35:00|30971.9|30921.9|30977.7|30927.7|30979.2|30942.6|30954.9|30919.6|295
1592599200000|2020-06-19 20:40:00|30977.6|30927.6|30963.6|30943.6|30983.9|30948.6|30963.5|30926.7|214
1592599500000|2020-06-19 20:45:00|30963.5|30943.5|30985|30935|30987.9|30944.1|30961|30925.6|256
1592599800000|2020-06-19 20:50:00|30987.9|30937.9|30968.4|30918.4|30995.5|30937.9|30964.8|30906.5|369
1592600100000|2020-06-19 20:55:00|30969.2|30919.2|30966.3|30916.3|31010.4|30921.8|30963.9|30883.1|266
1592769600000|2020-06-21 20:00:00|30977.7|30850|30949.3|30879.3|30986|30879.3|30949.1|30839.5|21
1592769900000|2020-06-21 20:05:00|30984.1|30839.1|30946.1|30876.1|30984.9|30880|30946.1|30839.1|11
1592770200000|2020-06-21 20:10:00|30965.1|30853.6|30946.1|30876.1|30986|30876.4|30946|30837|17
1592770500000|2020-06-21 20:15:00|30980|30837|30946.1|30876.1|30980|30876.1|30946.1|30837|5
1592770800000|2020-06-21 20:20:00|30976.5|30842.9|30946.1|30876.1|30976.5|30876.1|30942.5|30842.9|6
1592771100000|2020-06-21 20:25:00|30979|30847|30946.9|30876.9|30983|30879|30946.1|30847|11
1592771400000|2020-06-21 20:30:00|30981|30847|30946.9|30876.9|30981|30877|30946.9|30847|3
1592771700000|2020-06-21 20:35:00|30950.2|30880.2|30950.2|30880.2|30983|30880.2|30950.2|30847|5
1592772000000|2020-06-21 20:40:00|30978.5|30853.3|30972.4|30858.9|30982|30880.2|30950.2|30849|6
1592772300000|2020-06-21 20:45:00|30950.3|30880.3|30950.2|30880.2|30972.4|30880.4|30950.2|30858.9|9
1592772600000|2020-06-21 20:50:00|30982|30850|30955.5|30885.5|30994.5|30890.2|30954.8|30849|20
1592772900000|2020-06-21 20:55:00|30990|30849|30997.5|30852.5|30997.5|30885.5|30955.5|30849|4
1592773200000|2020-06-21 21:00:00|30958.1|30888.1|30976.7|30866.6|31001.5|30892.2|30956.5|30848.5|49
1592773500000|2020-06-21 21:05:00|30984.9|30858.6|30996|30851|31002.5|30891.9|30951.7|30849.5|47
1592773800000|2020-06-21 21:10:00|30995|30850|30980.6|30854.3|30995|30885.4|30948.7|30850|44
1592774100000|2020-06-21 21:15:00|30971.8|30859.8|30989|30852|30989|30885.9|30950.1|30846.2|46
1592774400000|2020-06-21 21:20:00|30950.3|30880.3|30950.3|30880.3|30990|30880.8|30949.9|30850|35
1592774700000|2020-06-21 21:25:00|30971.3|30859.4|30950.3|30880.3|30992|30881.4|30949.9|30851|20
1592775000000|2020-06-21 21:30:00|30950.4|30880.4|30993|30848|30993|30881.9|30948.5|30848|34
1592775300000|2020-06-21 21:35:00|30948.6|30878.6|30950.9|30880.9|30995.5|30881.7|30948.4|30847|45
1592775600000|2020-06-21 21:40:00|30970.2|30864|30989|30844|30995|30880.4|30947.2|30843|84
1592775900000|2020-06-21 21:45:00|30947.4|30877.4|30984|30841|30995|30881.2|30943.8|30841|78
1592776200000|2020-06-21 21:50:00|30944.6|30874.6|30984|30841|30984|30874.9|30943.8|30840|35
1592776500000|2020-06-21 21:55:00|30944.9|30874.9|30995|30856|31002.4|30881.8|30944.3|30833|75
1592776800000|2020-06-21 22:00:00|30942|30872|30962.1|30892.1|31011.3|30904|30942|30846.5|344
1592777100000|2020-06-21 22:05:00|30962.7|30892.7|30975.9|30905.9|31017.8|30912.7|30960.9|30857.5|567
1592777400000|2020-06-21 22:10:00|30978.2|30908.2|30981.5|30911.5|31011|30913|30970|30874|378
1592777700000|2020-06-21 22:15:00|30979.2|30909.2|30970.6|30900.6|30983|30913|30967.8|30897.8|542
1592778000000|2020-06-21 22:20:00|30969.7|30899.7|30969.5|30899.5|30977.1|30907.1|30961|30891|653
1592778300000|2020-06-21 22:25:00|30969|30899|30966|30896|30973.9|30903.9|30961|30891|674
1592778600000|2020-06-21 22:30:00|30964|30894|30967|30897|31001|30901|30959.5|30866|633
1592778900000|2020-06-21 22:35:00|30966|30896|30957|30887|30969|30899|30954|30884|655
1592779200000|2020-06-21 22:40:00|30956|30886|30963.9|30893.9|30965.1|30895.1|30953.5|30883.5|616
1592779500000|2020-06-21 22:45:00|30964|30894|30969|30899|30969.1|30899.1|30954|30884|633
1592779800000|2020-06-21 22:50:00|30967|30897|30965|30895|30976.1|30906.1|30961.1|30891.1|669
1592780100000|2020-06-21 22:55:00|30966|30896|30966.1|30896.1|30970|30900|30957.5|30887.5|439
1592780400000|2020-06-21 23:00:00|30998|30868|30969|30899|30998|30902|30958.2|30868|623
1592780700000|2020-06-21 23:05:00|30970|30900|30970.9|30900.9|30978|30908|30965.2|30895.2|545
1592781000000|2020-06-21 23:10:00|30970.2|30900.2|30979|30909|30981|30911|30968|30898|572
1592781300000|2020-06-21 23:15:00|30978|30908|30989|30919|30991.1|30921.1|30978|30908|608
1592781600000|2020-06-21 23:20:00|30990|30920|30990|30920|31002|30932|30986.9|30916.9|619
1592781900000|2020-06-21 23:25:00|30991|30921|30991|30921|30997|30927|30985.9|30915.9|615
1592782200000|2020-06-21 23:30:00|30990|30920|30997|30927|31002|30932|30988.3|30918.3|629
1592782500000|2020-06-21 23:35:00|30998|30928|30993|30923|30999|30929|30984|30914|660
1592782800000|2020-06-21 23:40:00|30991.1|30921.1|30991|30921|30996.1|30926.1|30983.8|30913.8|582
1592783100000|2020-06-21 23:45:00|30990|30920|31008.2|30938.2|31023.6|30941.9|30986|30901|289
1592783400000|2020-06-21 23:50:00|31007.3|30937.3|31006|30936|31012|30942|31003.5|30933.5|266
1592783700000|2020-06-21 23:55:00|31005.8|30935.8|30997.2|30943.6|31005.9|30945.5|30992.2|30932.5|346
1592784000000|2020-06-22 00:00:00|30996|30944.1|30992.8|30942.8|31010.4|30956.9|30989.7|30937.7|497
1592784300000|2020-06-22 00:05:00|30992.7|30942.7|30998.5|30948.5|31002.9|30949.5|30989.9|30937.2|425
1592784600000|2020-06-22 00:10:00|30998.7|30948.7|30998.6|30948.6|31007.6|30956.3|30995.5|30943.1|433
1592784900000|2020-06-22 00:15:00|30998.4|30948.4|30985.1|30935.1|31000.3|30948.4|30981.1|30929.1|493
1592785200000|2020-06-22 00:20:00|30984.7|30934.7|30986.8|30936.8|30989.6|30937.4|30978.9|30926.5|390
1592785500000|2020-06-22 00:25:00|30991.4|30932.1|30982.4|30932.4|30991.4|30936.2|30980.4|30929.5|323
1592785800000|2020-06-22 00:30:00|30981.2|30931.2|30988.7|30938.7|30990.5|30939.3|30976.7|30926.3|379
1592786100000|2020-06-22 00:35:00|30988.3|30938.3|30981|30930.9|30999.8|30940.1|30980.8|30920.4|368
1592786400000|2020-06-22 00:40:00|30980.8|30930.8|30976.3|30926|30988.4|30934.2|30971.8|30919.4|396
1592786700000|2020-06-22 00:45:00|30975.9|30925.9|30974.1|30924.1|30976.8|30925.9|30969.5|30915.1|371
1592787000000|2020-06-22 00:50:00|30974.3|30922.7|30985.1|30933.9|30985.1|30933.9|30972.4|30920|422
1592787300000|2020-06-22 00:55:00|30983|30933|30985.1|30935.1|30986.6|30935.6|30977.5|30927.4|382
1592787600000|2020-06-22 01:00:00|30984.9|30934.9|30973.8|30916.3|30986|30934.9|30967.8|30916.1|448
1592787900000|2020-06-22 01:05:00|30970.1|30920.1|30967|30917|30978.5|30923.2|30964.9|30913.5|426
1592788200000|2020-06-22 01:10:00|30967.9|30916.9|30959.8|30909.8|30970|30917.9|30957.2|30903|421
1592788500000|2020-06-22 01:15:00|30959.4|30909.4|30964.3|30914.3|30971.4|30918.3|30957.7|30905|398
1592788800000|2020-06-22 01:20:00|30965|30915|30966.2|30914.8|30972|30917.6|30960.6|30907|339
1592789100000|2020-06-22 01:25:00|30965.7|30915.7|30976.1|30917.4|30980.9|30924.6|30965.1|30912.4|364
1592789400000|2020-06-22 01:30:00|30970.3|30920.3|30971.8|30921.8|30976.8|30925.4|30968.6|30917.8|354
1592789700000|2020-06-22 01:35:00|30972.8|30922.6|30970.4|30920.4|30973.8|30923|30963.8|30913.2|354
1592790000000|2020-06-22 01:40:00|30970.7|30920.7|30964.3|30914.3|30975.8|30922.4|30963.3|30912.3|363
1592790300000|2020-06-22 01:45:00|30964.7|30914.7|30952.1|30902.1|30967.3|30915.2|30949.3|30896.3|447
1592790600000|2020-06-22 01:50:00|30955.2|30899.9|30960.4|30899|30960.4|30903.3|30947|30893|608
1592790900000|2020-06-22 01:55:00|30959.9|30896.9|30968.3|30918.3|30970.6|30918.3|30951.7|30895.6|480
1592791200000|2020-06-22 02:00:00|30967.7|30917.7|30963|30909.4|30977|30918.8|30959.2|30900.9|436
1592791500000|2020-06-22 02:05:00|30960.8|30910.4|30955.6|30903|30968.9|30916.2|30952.4|30899.1|519
1592791800000|2020-06-22 02:10:00|30955.4|30902.9|30957.5|30901|30960.3|30905.6|30951.4|30897|598
1592792100000|2020-06-22 02:15:00|30957.6|30901.2|30961.6|30898.7|30964.9|30907.4|30951.6|30895.8|456
1592792400000|2020-06-22 02:20:00|30961.3|30896.7|30952.9|30900|30961.7|30904.5|30951.1|30896.6|414
1592792700000|2020-06-22 02:25:00|30955|30899.5|30942.9|30891.7|30957.9|30901.7|30936.3|30876.5|616
1592793000000|2020-06-22 02:30:00|30945.7|30890.5|30936.4|30882.1|30952.8|30896.7|30935.5|30873.8|684
1592793300000|2020-06-22 02:35:00|30936.5|30882.3|30933.9|30868.6|30946|30885.5|30926.4|30863.6|624
1592793600000|2020-06-22 02:40:00|30934|30869.3|30946.4|30877.7|30947.2|30884.6|30921.8|30859.7|619
1592793900000|2020-06-22 02:45:00|30945.3|30876.2|30943.5|30883.2|30946.1|30887.2|30932.7|30874.9|562
1592794200000|2020-06-22 02:50:00|30942.7|30884.2|30949.4|30881.6|30953.3|30891.5|30936.3|30879.4|513
1592794500000|2020-06-22 02:55:00|30949.1|30882.2|30944.9|30884.9|30954.1|30889.7|30928.3|30875.6|603
1592794800000|2020-06-22 03:00:00|30944.6|30884.5|30956.5|30888.9|30956.5|30896.9|30939.1|30876.9|541
1592795100000|2020-06-22 03:05:00|30950.5|30894|30943.7|30892.5|30955.3|30896.4|30942.8|30886.7|358
1592795400000|2020-06-22 03:10:00|30944.2|30892.2|30940.6|30880.2|30954.4|30893.1|30932.2|30874.7|561
1592795700000|2020-06-22 03:15:00|30935.5|30882|30946.1|30880.9|30950.4|30886.7|30934.7|30872.9|517
1592796000000|2020-06-22 03:20:00|30941.8|30889|30939.1|30885.4|30949|30893.2|30933.7|30882.9|471
1592796300000|2020-06-22 03:25:00|30939|30885.5|30937.3|30881.8|30944.5|30887.6|30932.3|30880.5|351
1592796600000|2020-06-22 03:30:00|30940.7|30878.7|30936.9|30886.9|30942.6|30888.7|30932.7|30878.7|391
1592796900000|2020-06-22 03:35:00|30937.9|30886.5|30940.4|30890|30946.7|30891.3|30934.6|30881.7|381
1592797200000|2020-06-22 03:40:00|30940.7|30890.4|30943.1|30888.3|30946.8|30891|30936.2|30882.1|386
1592797500000|2020-06-22 03:45:00|30943|30888.2|30947.2|30893|30950.4|30896.2|30938.7|30885.5|377
1592797800000|2020-06-22 03:50:00|30947.3|30892.9|30943.8|30893.8|30951.7|30896.9|30941.7|30887.6|436
1592798100000|2020-06-22 03:55:00|30944.4|30894|30944.5|30889.8|30955.8|30897.1|30939.2|30885.8|382
1592798400000|2020-06-22 04:00:00|30944.4|30889.9|30930.2|30880.2|30945.9|30893|30929.1|30878.4|381
1592798700000|2020-06-22 04:05:00|30931.5|30881.5|30927|30876.7|30937.6|30883.3|30926.8|30873|395
1592799000000|2020-06-22 04:10:00|30927.2|30877.2|30925.7|30875.7|30934.3|30880|30923.9|30872.3|333
1592799300000|2020-06-22 04:15:00|30925.4|30875.4|30925.7|30875.7|30931|30881|30922.6|30872.6|277
1592799600000|2020-06-22 04:20:00|30925.8|30875.8|30927.7|30877.7|30930.2|30878.9|30922.6|30872.6|290
1592799900000|2020-06-22 04:25:00|30926.2|30876.2|30925|30875|30930.2|30880.2|30923.2|30873.2|288
1592800200000|2020-06-22 04:30:00|30924.9|30874.9|30921.5|30871.5|30926.4|30876.4|30917.4|30867.4|341
1592800500000|2020-06-22 04:35:00|30921.9|30871.9|30924.6|30874.6|30925.6|30875.6|30916.5|30866.5|349
1592800800000|2020-06-22 04:40:00|30925.7|30875.7|30923.4|30873.4|30926.6|30876.6|30920.1|30870.1|250
1592801100000|2020-06-22 04:45:00|30925.3|30875.3|30923.4|30873.4|30926.5|30876.5|30918.2|30868.2|285
1592801400000|2020-06-22 04:50:00|30923.5|30873.5|30920.7|30870.7|30924|30874|30916.3|30866.3|315
1592801700000|2020-06-22 04:55:00|30921.8|30871.8|30911.5|30861.5|30923.9|30873.7|30908.9|30858.9|350
1592802000000|2020-06-22 05:00:00|30911.9|30861.9|30919.7|30869.7|30923.9|30887.2|30904.3|30861.7|350
1592802300000|2020-06-22 05:05:00|30919.8|30869.8|30930.8|30880.8|30930.8|30884.9|30897.4|30863|325
1592802600000|2020-06-22 05:10:00|30930.5|30880.5|30927.1|30877.1|30930.5|30894|30908.4|30873|400
1592802900000|2020-06-22 05:15:00|30927.3|30877.3|30922.8|30872.8|30933.6|30893.5|30905.3|30871.6|298
1592803200000|2020-06-22 05:20:00|30923|30873|30917.4|30867.4|30923|30886.9|30900.4|30865.5|334
1592803500000|2020-06-22 05:25:00|30917.3|30867.3|30916.4|30866.4|30918.6|30882.1|30899.6|30862.1|327
1592803800000|2020-06-22 05:30:00|30916.6|30866.6|30925.3|30875.3|30931.5|30893.2|30901.2|30865.5|394
1592804100000|2020-06-22 05:35:00|30925.4|30875.4|30926.6|30876.6|30926.8|30889.4|30905.4|30868.7|292
1592804400000|2020-06-22 05:40:00|30925.8|30875.8|30925.8|30875.8|30927.6|30892.3|30906.9|30872.8|284
1592804700000|2020-06-22 05:45:00|30926.3|30876.3|30929|30879|30930.8|30894.3|30909.9|30875.2|305
1592805000000|2020-06-22 05:50:00|30931.1|30881.1|30944.3|30894.3|30946.6|30910.8|30914.5|30876.8|392
1592805300000|2020-06-22 05:55:00|30944.7|30894.7|30947.3|30897.3|30951.3|30915.5|30926.3|30890.5|367
1592805600000|2020-06-22 06:00:00|30947.2|30897.2|30959.7|30909.7|30970.6|30934|30939.7|30897.2|533
1592805900000|2020-06-22 06:05:00|30959.9|30909.9|30955.1|30905.1|30964.5|30927.4|30936.9|30899|441
1592806200000|2020-06-22 06:10:00|30940.2|30920.2|30942.5|30922.5|30958.7|30925.5|30932.7|30900.1|418
1592806500000|2020-06-22 06:15:00|30942.3|30922.3|30951.1|30901.1|30958.6|30922.9|30932.1|30897.6|436
1592806800000|2020-06-22 06:20:00|30950.4|30900.4|30939.6|30919.6|30954.1|30920.2|30928.7|30893.5|466
1592807100000|2020-06-22 06:25:00|30939.5|30919.5|30933.6|30913.6|30940|30920|30929.3|30909.3|574
1592807400000|2020-06-22 06:30:00|30934.5|30914.5|30939.4|30919.4|30948.5|30928.5|30934.5|30914.5|526
1592807700000|2020-06-22 06:35:00|30940.4|30920.4|30924.5|30904.5|30943.1|30923.1|30920.9|30900.9|580
1592808000000|2020-06-22 06:40:00|30924.4|30904.4|30931.9|30911.9|30935.2|30915.2|30922.5|30902.5|594
1592808300000|2020-06-22 06:45:00|30931.3|30911.3|30929.4|30909.4|30935|30915|30927.7|30907.7|580
1592808600000|2020-06-22 06:50:00|30930.9|30910.9|30920.2|30900.2|30931.3|30911.3|30915.7|30895.7|595
1592808900000|2020-06-22 06:55:00|30919.6|30899.6|30941.7|30921.7|30952.1|30923|30907.8|30887.8|686
1592809200000|2020-06-22 07:00:00|30941.8|30921.8|30949.8|30929.8|30959.2|30939.2|30940.3|30920.3|676
1592809500000|2020-06-22 07:05:00|30948.6|30928.6|30952.7|30932.7|30955.9|30935.9|30943.1|30923.1|645
1592809800000|2020-06-22 07:10:00|30954.6|30934.6|30943.8|30893.8|30955.9|30935.9|30933|30893.8|618
1592810100000|2020-06-22 07:15:00|30945.2|30895.2|30940.4|30920.4|30951.2|30928|30883.1|30849.2|698
1592810400000|2020-06-22 07:20:00|30939.9|30919.9|30915.2|30895.2|30946.7|30920.7|30879.2|30855.3|722
1592810700000|2020-06-22 07:25:00|30917|30897|30889.4|30869.4|30917.1|30897.1|30887.8|30867.8|706
1592811000000|2020-06-22 07:30:00|30889.1|30869.1|30867.4|30847.4|30889.1|30869.1|30863.4|30843.4|732
1592811300000|2020-06-22 07:35:00|30867.5|30847.5|30869.7|30849.7|30901.5|30870|30863.5|30843.5|707
1592811600000|2020-06-22 07:40:00|30869.6|30849.6|30868.1|30848.1|30877.4|30857.4|30860.9|30840.9|647
1592811900000|2020-06-22 07:45:00|30867.9|30847.9|30849.2|30829.2|30869.9|30849.9|30846.3|30826.3|658
1592812200000|2020-06-22 07:50:00|30848.5|30828.5|30852.5|30832.5|30853.3|30833.3|30837.2|30817.2|567
1592812500000|2020-06-22 07:55:00|30851.9|30831.9|30885|30865|30892.1|30872.1|30839|30819|652
1592812800000|2020-06-22 08:00:00|30885.6|30865.6|30888.6|30868.6|30896.3|30876.3|30875.3|30855.3|594
1592813100000|2020-06-22 08:05:00|30888.2|30868.2|30914.3|30894.3|30914.3|30894.3|30884.7|30864.7|530
1592813400000|2020-06-22 08:10:00|30914.2|30894.2|30906.1|30886.1|30924|30904|30900.7|30880.7|609
1592813700000|2020-06-22 08:15:00|30908.8|30888.8|30918.6|30898.6|30920.9|30900.9|30884.6|30851|584
1592814000000|2020-06-22 08:20:00|30918.5|30898.5|30892.7|30872.7|30919.5|30899.5|30892.1|30872.1|601
1592814300000|2020-06-22 08:25:00|30892.6|30872.6|30888.8|30868.8|30905.5|30885.5|30883.4|30863.4|526
1592814600000|2020-06-22 08:30:00|30889.3|30869.3|30898.7|30878.7|30902|30882|30887.4|30867.4|557
1592814900000|2020-06-22 08:35:00|30898.6|30878.6|30883.5|30863.5|30901.1|30881.1|30881.6|30861.6|559
1592815200000|2020-06-22 08:40:00|30883.6|30863.6|30876.1|30856.1|30885|30865|30866.2|30846.2|583
1592815500000|2020-06-22 08:45:00|30876.8|30856.8|30868|30848|30884.6|30864.6|30862.1|30842.1|548
1592815800000|2020-06-22 08:50:00|30868.2|30848.2|30864.2|30844.2|30877.6|30857.6|30859.4|30839.4|553
1592816100000|2020-06-22 08:55:00|30863.4|30843.4|30859.2|30839.2|30872.8|30852.8|30859.2|30839.2|569
1592816400000|2020-06-22 09:00:00|30859.4|30839.4|30857.6|30837.6|30861.9|30841.9|30854|30834|560
1592816700000|2020-06-22 09:05:00|30857.2|30837.2|30861.7|30841.7|30868.4|30848.4|30854.6|30834.6|526
1592817000000|2020-06-22 09:10:00|30861.6|30841.6|30865.6|30845.6|30867.7|30847.7|30860.3|30840.3|478
1592817300000|2020-06-22 09:15:00|30865.8|30845.8|30871.8|30851.8|30873.8|30853.8|30860.4|30840.4|494
1592817600000|2020-06-22 09:20:00|30872|30852|30870.1|30850.1|30879.4|30859.4|30869.4|30849.4|539
1592817900000|2020-06-22 09:25:00|30870.8|30850.8|30865.5|30845.5|30877.9|30857.9|30863.4|30843.4|463
1592818200000|2020-06-22 09:30:00|30865.7|30845.7|30881.9|30861.9|30885.6|30865.6|30864.5|30844.5|617
1592818500000|2020-06-22 09:35:00|30882.5|30862.5|30884.9|30864.9|30885.6|30865.6|30876.5|30856.5|522
1592818800000|2020-06-22 09:40:00|30884.6|30864.6|30883.5|30863.5|30887.6|30867.6|30880.5|30860.5|568
1592819100000|2020-06-22 09:45:00|30883.7|30863.7|30875.4|30855.4|30883.9|30863.9|30875.3|30855.3|459
1592819400000|2020-06-22 09:50:00|30875.8|30855.8|30879.2|30859.2|30884.1|30864.1|30872.9|30852.9|501
1592819700000|2020-06-22 09:55:00|30879.3|30859.3|30890.6|30870.6|30893.6|30873.6|30878.4|30858.4|541
1592820000000|2020-06-22 10:00:00|30891.2|30871.2|30887|30867|30898.4|30878.4|30885|30865|528
1592820300000|2020-06-22 10:05:00|30886.3|30866.3|30892.1|30872.1|30893.1|30873.1|30883.9|30863.9|516
1592820600000|2020-06-22 10:10:00|30891.6|30871.6|30903.5|30883.5|30908.4|30888.4|30890.9|30870.9|528
1592820900000|2020-06-22 10:15:00|30904.6|30884.6|30901.2|30881.2|30909|30889|30899.3|30879.3|592
1592821200000|2020-06-22 10:20:00|30900.1|30880.1|30891|30871|30906.4|30886.4|30885.9|30865.9|546
1592821500000|2020-06-22 10:25:00|30891.2|30871.2|30890.1|30870.1|30898.4|30878.4|30884.4|30864.4|507
1592821800000|2020-06-22 10:30:00|30893|30873|30885.8|30865.8|30893.9|30873.9|30882|30862|464
1592822100000|2020-06-22 10:35:00|30885.6|30865.6|30889.5|30869.5|30891.8|30871.8|30884.4|30864.4|416
1592822400000|2020-06-22 10:40:00|30889.2|30869.2|30878.4|30858.4|30891.6|30871.6|30876.8|30856.8|461
1592822700000|2020-06-22 10:45:00|30878.6|30858.6|30883.3|30863.3|30884.8|30864.8|30875.7|30855.7|469
1592823000000|2020-06-22 10:50:00|30883.1|30863.1|30886.4|30866.4|30889.4|30869.4|30876.9|30856.9|511
1592823300000|2020-06-22 10:55:00|30885.7|30865.7|30892.9|30872.9|30895.3|30875.3|30884.6|30864.6|616
1592823600000|2020-06-22 11:00:00|30892.4|30872.4|30898|30878|30904.7|30884.7|30888.2|30868.2|606
1592823900000|2020-06-22 11:05:00|30898.4|30878.4|30905.7|30885.7|30907.5|30887.5|30896.1|30876.1|612
1592824200000|2020-06-22 11:10:00|30903.3|30883.3|30909.8|30889.8|30909.9|30889.9|30901.1|30881.1|520
1592824500000|2020-06-22 11:15:00|30909.4|30889.4|30921.7|30901.7|30923.8|30903.8|30905.6|30885.6|568
1592824800000|2020-06-22 11:20:00|30922.4|30902.4|30919.9|30899.9|30932.5|30912.5|30919.4|30899.4|583
1592825100000|2020-06-22 11:25:00|30921.7|30901.7|30939.6|30919.6|30943.3|30923.3|30917.6|30897.6|491
1592825400000|2020-06-22 11:30:00|30939.8|30919.8|30939|30919|30944.1|30924.1|30936.8|30916.8|393
1592825700000|2020-06-22 11:35:00|30939.4|30919.4|30930.7|30910.7|30942.7|30922.7|30927.8|30907.8|415
1592826000000|2020-06-22 11:40:00|30930.4|30910.4|30936.1|30916.1|30943.2|30923.2|30926.3|30906.3|505
1592826300000|2020-06-22 11:45:00|30936|30916|30936.5|30916.5|30939|30919|30929.7|30909.7|430
1592826600000|2020-06-22 11:50:00|30937.2|30917.2|30918|30898|30938.3|30918.3|30913.9|30893.9|491
1592826900000|2020-06-22 11:55:00|30918.1|30898.1|30921.6|30901.6|30927.5|30907.5|30913|30893|508
1592827200000|2020-06-22 12:00:00|30922|30902|30927.3|30907.3|30928.1|30908.1|30920.4|30900.4|497
1592827500000|2020-06-22 12:05:00|30927.4|30907.4|30925.6|30905.6|30934.2|30914.2|30922.1|30902.1|418
1592827800000|2020-06-22 12:10:00|30925.7|30905.7|30921.2|30901.2|30930.2|30910.2|30916.2|30896.2|567
1592828100000|2020-06-22 12:15:00|30920.9|30900.9|30921.2|30901.2|30922.1|30902.1|30909.4|30889.4|531
1592828400000|2020-06-22 12:20:00|30921.1|30901.1|30932.3|30912.3|30935.6|30915.6|30919.5|30899.5|360
1592828700000|2020-06-22 12:25:00|30933|30913|30929.3|30909.3|30952.9|30922.5|30926.8|30902.9|427
1592829000000|2020-06-22 12:30:00|30929.8|30909.8|30923|30903|30933.8|30913.8|30920.2|30900.2|479
1592829300000|2020-06-22 12:35:00|30925.2|30905.2|30919.5|30899.5|30925.2|30905.2|30911.3|30891.3|570
1592829600000|2020-06-22 12:40:00|30919.4|30899.4|30926.8|30906.8|30936.8|30916.8|30916.1|30896.1|590
1592829900000|2020-06-22 12:45:00|30927|30907|30931.9|30911.9|30937.1|30917.1|30922.2|30902.2|542
1592830200000|2020-06-22 12:50:00|30926.7|30906.7|30914.2|30894.2|30936|30916|30912.6|30892.6|588
1592830500000|2020-06-22 12:55:00|30915.4|30895.4|30904.6|30884.6|30916.1|30896.1|30896.7|30876.7|641
1592830800000|2020-06-22 13:00:00|30904.3|30884.3|30904|30884|30904.3|30884.3|30888.1|30868.1|714
1592831100000|2020-06-22 13:05:00|30903.9|30883.9|30883.3|30863.3|30910.9|30885.5|30882.5|30849.6|688
1592831400000|2020-06-22 13:10:00|30882.8|30862.8|30888.7|30868.7|30892.3|30872.3|30874|30854|590
1592831700000|2020-06-22 13:15:00|30888.8|30868.8|30909.1|30889.1|30933.2|30904.4|30885.5|30865.5|628
1592832000000|2020-06-22 13:20:00|30909.3|30889.3|30918.6|30898.6|30930.5|30902.1|30906.6|30879.8|599
1592832300000|2020-06-22 13:25:00|30919|30899|30934.8|30914.8|30963.1|30927.1|30914|30894|668
1592832600000|2020-06-22 13:30:00|30935|30915|30928.7|30908.7|30954|30922.6|30921|30888.6|721
1592832900000|2020-06-22 13:35:00|30928.4|30908.4|30923.8|30903.8|30932.7|30912.7|30914.4|30894.4|674
1592833200000|2020-06-22 13:40:00|30923.7|30903.7|30919.7|30899.7|30940.4|30906.9|30917.3|30886.3|700
1592833500000|2020-06-22 13:45:00|30921.3|30901.3|30901.9|30881.9|30921.8|30901.8|30874.5|30842|781
1592833800000|2020-06-22 13:50:00|30901.3|30881.3|30895.4|30875.4|30924.8|30898.2|30884.3|30864.3|860
1592834100000|2020-06-22 13:55:00|30895.7|30875.7|30848.8|30828.8|30906.9|30876.4|30848.8|30816.3|864
1592834400000|2020-06-22 14:00:00|30849.6|30829.6|30844.7|30824.7|30857.1|30835.2|30837.8|30807.1|833
1592834700000|2020-06-22 14:05:00|30844.2|30824.2|30856.8|30836.8|30861.8|30837.6|30834.3|30802|859
1592835000000|2020-06-22 14:10:00|30871.2|30821.2|30855.4|30835.4|30871.8|30840.2|30850.3|30816.2|715
1592835300000|2020-06-22 14:15:00|30855.5|30835.5|30854.9|30834.9|30860.4|30840.4|30849.3|30829.3|777
1592835600000|2020-06-22 14:20:00|30854.6|30834.6|30811.6|30791.6|30865.6|30836.1|30804.3|30771|961
1592835900000|2020-06-22 14:25:00|30812|30792|30857|30807|30858.9|30826.1|30809.6|30778.9|859
1592836200000|2020-06-22 14:30:00|30856.4|30806.4|30832|30812|30861.8|30826.2|30827.2|30793.1|982
1592836500000|2020-06-22 14:35:00|30832.5|30812.5|30797.3|30777.3|30849.5|30817.2|30796|30767.5|907
1592836800000|2020-06-22 14:40:00|30797.7|30777.7|30827.6|30777.6|30843.4|30807.2|30796|30764.4|939
1592837100000|2020-06-22 14:45:00|30827.3|30777.3|30823.7|30773.7|30830.4|30795.1|30783.3|30746.6|1024
1592837400000|2020-06-22 14:50:00|30823.2|30773.2|30839.6|30819.6|30852.9|30825.2|30804.8|30769.8|936
1592837700000|2020-06-22 14:55:00|30839.7|30819.7|30880.5|30860.5|30895|30873.9|30839|30819|967
1592838000000|2020-06-22 15:00:00|30879.7|30859.7|30888.6|30868.6|30894.3|30874.3|30874.8|30854.8|839
1592838300000|2020-06-22 15:05:00|30888.7|30868.7|30893.3|30843.3|30901|30869.9|30855.4|30833.6|758
1592838600000|2020-06-22 15:10:00|30892.3|30842.3|30870.6|30820.6|30896.4|30863.8|30860.2|30819.8|849
1592838900000|2020-06-22 15:15:00|30871.9|30821.9|30868|30818|30880.3|30846.5|30837.4|30792.3|942
1592839200000|2020-06-22 15:20:00|30868.6|30818.6|30849.3|30799.3|30872.5|30822.5|30848.2|30798.2|1094
1592839500000|2020-06-22 15:25:00|30851.7|30801.7|30855.6|30805.6|30861.4|30826.9|30835.6|30799|961
1592839800000|2020-06-22 15:30:00|30855.3|30805.3|30855.3|30835.3|30874.6|30836|30849.4|30799.9|923
1592840100000|2020-06-22 15:35:00|30870.5|30820.5|30847.7|30827.7|30873.6|30831.1|30844.8|30809.2|821
1592840400000|2020-06-22 15:40:00|30848.9|30828.9|30859|30809|30866.5|30831.6|30841.3|30803.4|857
1592840700000|2020-06-22 15:45:00|30858.9|30808.9|30855.4|30805.4|30861.2|30823.5|30839.3|30802.9|818
1592841000000|2020-06-22 15:50:00|30855.2|30805.2|30851.4|30801.4|30859.1|30823.7|30835.5|30799.3|929
1592841300000|2020-06-22 15:55:00|30851.9|30801.9|30849.5|30799.5|30857.7|30822.3|30832.2|30795.4|1033
1592841600000|2020-06-22 16:00:00|30849.4|30799.4|30856.9|30806.9|30863.6|30829|30828|30791.5|748
1592841900000|2020-06-22 16:05:00|30859.7|30809.7|30827.7|30807.7|30862.4|30824.6|30822.5|30784.2|894
1592842200000|2020-06-22 16:10:00|30827|30807|30859.7|30809.7|30864.5|30825.8|30824.9|30790|837
1592842500000|2020-06-22 16:15:00|30859.1|30809.1|30837.5|30817.5|30863.9|30823.4|30835.5|30799.8|978
1592842800000|2020-06-22 16:20:00|30837.6|30817.6|30843.8|30823.8|30858.5|30826.6|30834.4|30797.9|981
1592843100000|2020-06-22 16:25:00|30843.6|30823.6|30845.9|30825.9|30859.7|30829|30840.1|30804.1|982
1592843400000|2020-06-22 16:30:00|30846.1|30826.1|30843.9|30823.9|30859.1|30829.4|30837|30799.8|965
1592843700000|2020-06-22 16:35:00|30843.8|30823.8|30847.3|30827.3|30864|30829.3|30839.9|30803.8|847
1592844000000|2020-06-22 16:40:00|30847.9|30827.9|30841.8|30821.8|30850.6|30830.6|30840.4|30820.4|646
1592844300000|2020-06-22 16:45:00|30841.3|30821.3|30841.3|30821.3|30861.6|30826.3|30837.4|30803.2|560
1592844600000|2020-06-22 16:50:00|30840|30820|30837.8|30817.8|30854.4|30825.1|30832.6|30803.3|596
1592844900000|2020-06-22 16:55:00|30837.9|30817.9|30838.1|30818.1|30862.7|30826.6|30833.2|30800|752
1592845200000|2020-06-22 17:00:00|30837.7|30817.7|30858.4|30808.4|30860.6|30824.2|30835.8|30804.5|617
1592845500000|2020-06-22 17:05:00|30858.1|30808.1|30842.2|30822.2|30859.5|30828.3|30839.9|30807.3|490
1592845800000|2020-06-22 17:10:00|30844.7|30824.7|30841.4|30821.4|30861.9|30828.2|30838.9|30804.2|525
1592846100000|2020-06-22 17:15:00|30841.5|30821.5|30838|30818|30856.8|30821.5|30827.3|30793.4|552
1592846400000|2020-06-22 17:20:00|30838.1|30818.1|30860.3|30810.3|30862.7|30827.4|30837.4|30802.6|519
1592846700000|2020-06-22 17:25:00|30859.5|30809.5|30848.2|30828.2|30867.3|30831.3|30843.5|30805.1|469
1592847000000|2020-06-22 17:30:00|30847.9|30827.9|30848.6|30828.6|30862.9|30831.2|30844.6|30812.1|530
1592847300000|2020-06-22 17:35:00|30848.8|30828.8|30850.3|30830.3|30865.9|30832.4|30844.7|30814.1|521
1592847600000|2020-06-22 17:40:00|30850.4|30830.4|30863|30813|30864.1|30830.9|30842.9|30810.6|489
1592847900000|2020-06-22 17:45:00|30863.1|30813.1|30847.8|30827.8|30864.5|30830.3|30843.6|30810.3|487
1592848200000|2020-06-22 17:50:00|30847.9|30827.9|30846.3|30826.3|30862.3|30828.9|30842|30807|910
1592848500000|2020-06-22 17:55:00|30846.1|30826.1|30849|30829|30865.3|30830.8|30844.7|30810|639
1592848800000|2020-06-22 18:00:00|30848.9|30828.9|30846.9|30826.9|30869.3|30834.9|30846.3|30804.8|803
1592849100000|2020-06-22 18:05:00|30847.2|30827.2|30840.5|30820.5|30860.5|30827.2|30837.8|30802.4|589
1592849400000|2020-06-22 18:10:00|30840.3|30820.3|30841|30821|30844.4|30824.4|30839.6|30819.6|587
1592849700000|2020-06-22 18:15:00|30841.4|30821.4|30845.3|30825.3|30863|30827.2|30839.9|30802.3|690
1592850000000|2020-06-22 18:20:00|30845.2|30825.2|30845.8|30825.8|30859.5|30827|30840.2|30804.4|644
1592850300000|2020-06-22 18:25:00|30845.6|30825.6|30843.9|30823.9|30859.1|30825.9|30839.5|30800.2|715
1592850600000|2020-06-22 18:30:00|30844|30824|30839.7|30819.7|30860|30826|30837.9|30802.4|516
1592850900000|2020-06-22 18:35:00|30839.3|30819.3|30833.7|30813.7|30850.4|30820.6|30829.4|30795.1|690
1592851200000|2020-06-22 18:40:00|30833.9|30813.9|30850.3|30800.3|30851.9|30817.5|30832|30799.5|774
1592851500000|2020-06-22 18:45:00|30850.6|30800.6|30856.1|30806.1|30857.9|30821.9|30831.6|30795.3|763
1592851800000|2020-06-22 18:50:00|30856.2|30806.2|30863.4|30813.4|30867.3|30831.3|30836.8|30800.5|826
1592852100000|2020-06-22 18:55:00|30863|30813|30851.9|30801.9|30864|30829.3|30839|30796.8|931
1592852400000|2020-06-22 19:00:00|30851.7|30801.7|30860.2|30810.2|30865.4|30829.6|30838.3|30801.3|699
1592852700000|2020-06-22 19:05:00|30860.3|30810.3|30835.7|30815.7|30860.5|30824.9|30834.2|30808.4|568
1592853000000|2020-06-22 19:10:00|30835.8|30815.8|30840.3|30820.3|30852.1|30820.3|30834.3|30800.8|587
1592853300000|2020-06-22 19:15:00|30840.7|30820.7|30852.1|30832.1|30872.3|30834.2|30837.9|30804|648
1592853600000|2020-06-22 19:20:00|30850.9|30830.9|30855.5|30835.5|30873.5|30838.2|30848|30811.2|682
1592853900000|2020-06-22 19:25:00|30856.1|30836.1|30852.6|30832.6|30879.7|30843.9|30851.5|30814.6|680
1592854200000|2020-06-22 19:30:00|30852.7|30832.7|30849.1|30799.1|30861.2|30834.9|30838.4|30795|736
1592854500000|2020-06-22 19:35:00|30848.9|30798.9|30855.9|30805.9|30861.8|30824.8|30833.7|30798.3|832
1592854800000|2020-06-22 19:40:00|30856.1|30806.1|30848.3|30798.3|30858.2|30821.4|30835.5|30788.8|831
1592855100000|2020-06-22 19:45:00|30848.2|30798.2|30860.4|30810.4|30865.6|30821.5|30831|30796.3|908
1592855400000|2020-06-22 19:50:00|30859.8|30809.8|30845.4|30825.4|30871.4|30830|30837.4|30800.3|722
1592855700000|2020-06-22 19:55:00|30845.6|30825.6|30873.4|30823.4|30879.1|30831.9|30843.4|30802.2|792
1592856000000|2020-06-22 20:00:00|30874.3|30824.3|30857.5|30837.5|30880.5|30839.9|30857.1|30816.1|704
1592856300000|2020-06-22 20:05:00|30872.5|30822.5|30854.1|30834.1|30879.8|30842.1|30853.1|30816.7|429
1592856600000|2020-06-22 20:10:00|30854.2|30834.2|30863.8|30813.8|30876|30839.6|30852.6|30811.4|369
1592856900000|2020-06-22 20:15:00|30863.7|30813.7|30846.7|30826.7|30868.6|30835.4|30845.7|30801.7|395
1592857200000|2020-06-22 20:20:00|30846.1|30826.1|30859.5|30809.5|30868.7|30830.4|30841.9|30804|365
1592857500000|2020-06-22 20:25:00|30859.9|30809.9|30862.5|30812.5|30863|30822.8|30842.3|30801.3|653
1592857800000|2020-06-22 20:30:00|30863.8|30813.8|30857.6|30807.6|30865.5|30823.2|30841.5|30802.3|393
1592858100000|2020-06-22 20:35:00|30857.3|30807.3|30854.8|30834.8|30870.6|30835.1|30848.4|30803.1|331
1592858400000|2020-06-22 20:40:00|30853.9|30833.9|30869.6|30819.6|30873.8|30836.5|30850.8|30812.4|257
1592858700000|2020-06-22 20:45:00|30864.9|30814.9|30858.8|30808.8|30868.3|30830.8|30836.5|30801.5|356
1592859000000|2020-06-22 20:50:00|30859.7|30809.7|30843.2|30823.2|30864.3|30827.1|30843.2|30797.9|272
1592859300000|2020-06-22 20:55:00|30861.1|30811.1|30858.3|30807.7|30872.5|30811.1|30838.6|30770.5|545
1592859600000|2020-06-22 21:00:00|30861.4|30798|30866.1|30786.8|30884.6|30799.5|30854.6|30777.5|60
1592859900000|2020-06-22 21:05:00|30863.7|30743.7|30884.8|30764.8|30892.5|30802.6|30847.7|30743.7|78
1592860200000|2020-06-22 21:10:00|30874.7|30754.7|30878.7|30778.4|30889|30802.6|30845|30754.7|100
1592860500000|2020-06-22 21:15:00|30868|30775.1|30859.5|30799.5|30892.5|30802.6|30844.7|30762.8|103
1592860800000|2020-06-22 21:20:00|30862.2|30797.1|30878.9|30770.1|30892.3|30797.1|30845.6|30760.6|179
1592861100000|2020-06-22 21:25:00|30882.2|30767.1|30871.7|30776.9|30891|30798|30849.2|30766|232
1592861400000|2020-06-22 21:30:00|30867.5|30779.2|30886.1|30768.2|30893.5|30796.3|30850.2|30762.8|219
1592861700000|2020-06-22 21:35:00|30886|30767.7|30874.7|30777.2|30894|30797.7|30850.9|30761.8|280
1592862000000|2020-06-22 21:40:00|30880.1|30775.7|30880.9|30760.9|30891|30796.3|30846.5|30756.9|290
1592862300000|2020-06-22 21:45:00|30875.7|30765.5|30864.9|30775|30887.9|30785.1|30845.5|30754.9|294
1592862600000|2020-06-22 21:50:00|30865.2|30775.4|30875.9|30773.8|30885.5|30780.2|30848|30759.4|289
1592862900000|2020-06-22 21:55:00|30883.6|30763.6|30871.6|30773.3|30884.7|30780.5|30851.8|30753.6|274
1592863200000|2020-06-22 22:00:00|30876.7|30773.1|30862.2|30760.1|30885.5|30781.1|30847.2|30750.5|463
1592863500000|2020-06-22 22:05:00|30860.1|30760.8|30865.8|30766.8|30877.3|30786.2|30836.2|30756|422
1592863800000|2020-06-22 22:10:00|30858.7|30765.6|30866.3|30767.7|30882|30789.9|30841.3|30757.4|406
1592864100000|2020-06-22 22:15:00|30857|30770.2|30857.2|30773.6|30875.9|30790.5|30842.2|30761.4|356
1592864400000|2020-06-22 22:20:00|30850.6|30781.5|30866.5|30763.3|30872.6|30791.2|30840.7|30758.8|383
1592864700000|2020-06-22 22:25:00|30860.5|30767.3|30844|30776.8|30869.5|30785|30832.8|30755.3|313
1592865000000|2020-06-22 22:30:00|30842.2|30777.4|30862.8|30764|30874.7|30788.5|30837.5|30758.3|501
1592865300000|2020-06-22 22:35:00|30860.8|30765.5|30854.2|30773.7|30864.1|30781.9|30845.2|30760.8|411
1592865600000|2020-06-22 22:40:00|30848.4|30779.7|30857.6|30764.8|30878|30788.4|30838|30758.8|322
1592865900000|2020-06-22 22:45:00|30861.3|30765.9|30844.5|30762.5|30865.1|30781.7|30825.8|30748.8|510
1592866200000|2020-06-22 22:50:00|30844.1|30763.1|30833.4|30748.2|30849|30785.8|30817.7|30740|500
1592866500000|2020-06-22 22:55:00|30821.1|30757.8|30832.8|30745.5|30854|30770.1|30819.2|30733.5|453
1592866800000|2020-06-22 23:00:00|30831.6|30747.1|30844.9|30767.5|30859.5|30776.3|30816.8|30735|500
1592867100000|2020-06-22 23:05:00|30843.8|30765.2|30836.1|30766.9|30864|30773.7|30827.5|30747.8|460
1592867400000|2020-06-22 23:10:00|30832|30767.6|30847.8|30761.7|30866|30772.4|30821.6|30738|422
1592867700000|2020-06-22 23:15:00|30844.9|30759.5|30829|30766.5|30848.9|30780.2|30824.9|30758.7|435
1592868000000|2020-06-22 23:20:00|30829.1|30765.6|30823.6|30768.6|30834.3|30774.7|30822.7|30760|419
1592868300000|2020-06-22 23:25:00|30824.1|30768.7|30827.9|30763.2|30832.2|30775|30822.5|30753.8|422
1592868600000|2020-06-22 23:30:00|30826.2|30764.1|30823.3|30769.6|30835.5|30773.6|30819.8|30755.5|458
1592868900000|2020-06-22 23:35:00|30821.2|30766.9|30814.6|30762.3|30827.5|30773|30811.3|30757.6|437
1592869200000|2020-06-22 23:40:00|30812.3|30760.6|30815.2|30760.9|30818.4|30766.5|30811.6|30757.5|372
1592869500000|2020-06-22 23:45:00|30815.7|30761.3|30807.3|30754.9|30817.9|30765.5|30800.2|30739|476
1592869800000|2020-06-22 23:50:00|30807.2|30754.4|30801.5|30750.5|30808|30756|30796.8|30738.8|521
1592870100000|2020-06-22 23:55:00|30801.9|30749.8|30806.5|30753.1|30809.6|30755.8|30800.2|30741.3|441
1592870400000|2020-06-23 00:00:00|30806.2|30752.6|30810.6|30759|30812.8|30760.3|30802.2|30746.2|667
1592870700000|2020-06-23 00:05:00|30811.8|30759.2|30817.4|30765.5|30820.3|30767.6|30807.7|30753|598
1592871000000|2020-06-23 00:10:00|30815.2|30765.2|30818.9|30765.9|30824.1|30770.4|30813.2|30762.2|610
1592871300000|2020-06-23 00:15:00|30820.2|30766.2|30820.4|30767.5|30826.8|30774.8|30816|30764.7|505
1592871600000|2020-06-23 00:20:00|30819.6|30767.8|30822.7|30771|30825.8|30774.7|30817.1|30766.5|460
1592871900000|2020-06-23 00:25:00|30823.8|30771.4|30821.2|30771.2|30827.8|30775|30815.4|30762|515
1592872200000|2020-06-23 00:30:00|30821|30771|30821.6|30769.5|30824.9|30774.1|30817|30766.2|491
1592872500000|2020-06-23 00:35:00|30821.9|30769.4|30832|30782|30839.5|30786.5|30821.9|30769.4|584
1592872800000|2020-06-23 00:40:00|30831.8|30781.8|30831.8|30781.8|30839.2|30784.2|30827.5|30773.7|485
1592873100000|2020-06-23 00:45:00|30834.6|30782.5|30830.6|30780.6|30834.6|30782.5|30823.1|30771.9|594
1592873400000|2020-06-23 00:50:00|30829|30778.1|30827.5|30775.8|30834.6|30781.6|30823.1|30771.2|539
1592873700000|2020-06-23 00:55:00|30827.4|30775.7|30837.3|30783.2|30839.4|30786.8|30824.9|30772.6|522
1592874000000|2020-06-23 01:00:00|30835.6|30783.3|30848.3|30794.1|30852.6|30798.7|30831.5|30778|620
1592874300000|2020-06-23 01:05:00|30848|30797.9|30867.2|30811.6|30869.8|30815.6|30839.7|30785.6|776
1592874600000|2020-06-23 01:10:00|30866.5|30811.5|30906|30850.6|30906|30850.6|30861.6|30807.2|935
1592874900000|2020-06-23 01:15:00|30906.3|30850.3|30924.9|30872.1|30933|30879.1|30901.8|30830.7|981
1592875200000|2020-06-23 01:20:00|30926.5|30871.7|30967.1|30892.7|30967.1|30898.1|30920.5|30859.4|872
1592875500000|2020-06-23 01:25:00|30968.5|30892.4|30976.3|30914.8|30977.9|30917|30943.2|30876.4|921
1592875800000|2020-06-23 01:30:00|30977.3|30915.2|30955.7|30883.9|30977.3|30920.5|30948.7|30883.9|927
1592876100000|2020-06-23 01:35:00|30954|30885.1|30975.6|30919.1|30980.5|30928.4|30943.9|30882.1|831
1592876400000|2020-06-23 01:40:00|30974.9|30918.6|30965.3|30909.5|30978.7|30920.2|30955.3|30895.8|876
1592876700000|2020-06-23 01:45:00|30965.1|30909.2|30950.7|30900.7|30968.8|30915.8|30942.9|30882.1|947
1592877000000|2020-06-23 01:50:00|30955.1|30902.5|30937.1|30865.6|30962.6|30908|30925.2|30853.3|1033
1592877300000|2020-06-23 01:55:00|30936.4|30865.9|30911.6|30822.5|30944.2|30888.1|30907.3|30821.5|1183
1592877600000|2020-06-23 02:00:00|30912.8|30818.5|30887|30823.1|30912.8|30831.5|30863.9|30804.5|1147
1592877900000|2020-06-23 02:05:00|30886.6|30824|30878.7|30826.3|30901.7|30838.2|30873.5|30812.5|1015
1592878200000|2020-06-23 02:10:00|30879.3|30827.2|30853.6|30782.1|30901.7|30835.3|30842.2|30773.1|1147
1592878500000|2020-06-23 02:15:00|30856.6|30781.8|30829|30779|30864.8|30787|30822.4|30766.6|872
1592878800000|2020-06-23 02:20:00|30829.8|30779.8|30817.4|30762.3|30841.2|30790.8|30817.4|30749.6|783
1592879100000|2020-06-23 02:25:00|30819.4|30761.6|30830.5|30780.5|30842.4|30786.3|30815.8|30761|717
1592879400000|2020-06-23 02:30:00|30830.9|30780.9|30824.9|30767.9|30837.9|30783.8|30819.7|30766|660
1592879700000|2020-06-23 02:35:00|30824.4|30768.4|30830.4|30780.4|30838.7|30782.2|30812.6|30760.8|651
1592880000000|2020-06-23 02:40:00|30830.7|30780.7|30824.5|30774.5|30837.1|30783.4|30824.4|30774.4|552
1592880300000|2020-06-23 02:45:00|30825.3|30775.3|30813.8|30763.8|30834.6|30782.5|30811|30757.2|578
1592880600000|2020-06-23 02:50:00|30818.1|30762.3|30814.7|30764.7|30831.7|30775.4|30809|30759|632
1592880900000|2020-06-23 02:55:00|30815.2|30765.2|30804.9|30754.9|30819.5|30765.8|30801.4|30751.4|572
1592881200000|2020-06-23 03:00:00|30804.6|30754.6|30810.5|30760.5|30813.1|30762.1|30801.8|30750.4|620
1592881500000|2020-06-23 03:05:00|30810.3|30756.3|30810.6|30760.6|30817.8|30766.5|30804.9|30754.9|571
1592881800000|2020-06-23 03:10:00|30810.1|30760.1|30810.9|30760.9|30815.6|30765.6|30804.8|30754.8|526
1592882100000|2020-06-23 03:15:00|30810.8|30758.5|30809.9|30759.9|30814.4|30761.6|30799.1|30749.1|558
1592882400000|2020-06-23 03:20:00|30806.4|30756.4|30814.3|30764.3|30825|30770.9|30804.6|30753.8|496
1592882700000|2020-06-23 03:25:00|30813.2|30763.2|30823|30771.5|30825.6|30774.2|30812.1|30762.1|485
1592883000000|2020-06-23 03:30:00|30816.1|30766.1|30816.8|30766.8|30819.6|30769.6|30810.3|30760.3|470
1592883300000|2020-06-23 03:35:00|30817.9|30767.9|30828.4|30778.4|30830.6|30780.6|30813.6|30763.6|574
1592883600000|2020-06-23 03:40:00|30830.9|30775.9|30829.3|30779.1|30834.9|30784.6|30825.4|30772.8|473
1592883900000|2020-06-23 03:45:00|30828.8|30778.8|30825|30775|30834.6|30784.6|30820.8|30768.3|537
1592884200000|2020-06-23 03:50:00|30825.2|30775.2|30821.1|30771.1|30833.2|30783.2|30819.3|30769.3|432
1592884500000|2020-06-23 03:55:00|30821.2|30771.2|30825.5|30775.5|30827|30777|30817.4|30767.4|401
1592884800000|2020-06-23 04:00:00|30825.8|30775.8|30834.7|30784.7|30836.1|30786.1|30824.9|30774.9|466
1592885100000|2020-06-23 04:05:00|30834.2|30784.2|30832.3|30782.3|30836.6|30801.1|30816.3|30777|355
1592885400000|2020-06-23 04:10:00|30832.1|30782.1|30833.8|30783.8|30835.3|30799.3|30818.6|30776.7|358
1592885700000|2020-06-23 04:15:00|30833.6|30783.6|30831|30781|30834.9|30800|30815.1|30776.2|322
1592886000000|2020-06-23 04:20:00|30830.9|30780.9|30820.6|30800.6|30839.5|30803.5|30818.3|30771.8|379
1592886300000|2020-06-23 04:25:00|30820.9|30800.9|30818.4|30798.4|30837.9|30801|30815.5|30780.4|323
1592886600000|2020-06-23 04:30:00|30818|30798|30828.9|30808.9|30846.9|30810.2|30818|30783|370
1592886900000|2020-06-23 04:35:00|30843|30793|30830.7|30810.7|30852.9|30813.7|30829.7|30791|388
1592887200000|2020-06-23 04:40:00|30830.4|30810.4|30848|30798|30850.3|30814.3|30830|30793.4|334
1592887500000|2020-06-23 04:45:00|30847.9|30797.9|30831.7|30811.7|30856|30815|30829.8|30794.5|379
1592887800000|2020-06-23 04:50:00|30831.9|30811.9|30848.7|30798.7|30852.6|30815.3|30831.9|30796.3|316
1592888100000|2020-06-23 04:55:00|30851.8|30801.8|30852.7|30802.7|30853.3|30818.5|30833.1|30796|344
1592888400000|2020-06-23 05:00:00|30852.1|30802.1|30846.6|30796.6|30853.4|30816.4|30829.1|30794.7|381
1592888700000|2020-06-23 05:05:00|30848.2|30798.2|30845.1|30795.1|30848.9|30813.6|30827.7|30790.8|369
1592889000000|2020-06-23 05:10:00|30845.2|30795.2|30846.3|30796.3|30848.5|30814.5|30826.2|30791.8|387
1592889300000|2020-06-23 05:15:00|30846|30796|30823.2|30803.2|30846.1|30813.3|30823|30785.3|394
1592889600000|2020-06-23 05:20:00|30822.9|30802.9|30824.2|30804.2|30841.3|30806.4|30818.9|30784.9|389
1592889900000|2020-06-23 05:25:00|30823.8|30803.8|30830.4|30780.4|30840.4|30805.6|30822.4|30774.4|373
1592890200000|2020-06-23 05:30:00|30830|30780|30832.3|30782.3|30836.1|30786.1|30827.5|30777.5|393
1592890500000|2020-06-23 05:35:00|30831.3|30781.3|30831.4|30781.4|30835.4|30785.4|30829.2|30779.2|331
1592890800000|2020-06-23 05:40:00|30832.3|30782.3|30851.4|30801.4|30852.6|30802.6|30829.2|30779.2|488
1592891100000|2020-06-23 05:45:00|30851|30801|30841.3|30791.3|30855|30805|30839.2|30789.2|636
1592891400000|2020-06-23 05:50:00|30841.6|30791.6|30852.4|30802.4|30856.8|30813.9|30833.9|30787.2|556
1592891700000|2020-06-23 05:55:00|30850.4|30800.4|30852.4|30802.4|30859.9|30809.9|30850.4|30800.4|552
1592892000000|2020-06-23 06:00:00|30854.2|30804.2|30857.4|30807.4|30865.7|30815.7|30847.3|30797.3|680
1592892300000|2020-06-23 06:05:00|30843.7|30823.7|30852|30802|30859.6|30823.7|30824.3|30788.4|735
1592892600000|2020-06-23 06:10:00|30851.4|30801.4|30864|30814|30865.7|30816.4|30828.9|30792.1|795
1592892900000|2020-06-23 06:15:00|30861.4|30811.4|30863.9|30813.9|30871.7|30821.7|30853.2|30803.2|807
1592893200000|2020-06-23 06:20:00|30862.6|30812.6|30859.6|30809.6|30870|30820|30851.6|30801.6|828
1592893500000|2020-06-23 06:25:00|30859.8|30809.8|30881.8|30831.8|30886.5|30836.5|30854|30804|725
1592893800000|2020-06-23 06:30:00|30882|30832|30921.5|30901.5|30939.2|30907.6|30863.4|30831.9|750
1592894100000|2020-06-23 06:35:00|30919.9|30899.9|30928.6|30878.6|30930.3|30900.9|30893.1|30852.2|759
1592894400000|2020-06-23 06:40:00|30930.1|30880.1|30919.1|30899.1|30938.5|30906.5|30911.6|30866.1|839
1592894700000|2020-06-23 06:45:00|30919.2|30899.2|30929.1|30879.1|30944.3|30914.6|30911.5|30876.2|842
1592895000000|2020-06-23 06:50:00|30928.8|30878.8|30908.7|30888.7|30935.8|30902.1|30905.4|30873.3|649
1592895300000|2020-06-23 06:55:00|30907.7|30887.7|30928.2|30878.2|30930.6|30910.6|30894.3|30874.3|622
1592895600000|2020-06-23 07:00:00|30927.4|30877.4|30897.9|30877.9|30943.9|30914.4|30896.3|30863.1|902
1592895900000|2020-06-23 07:05:00|30911.7|30861.7|30906.5|30886.5|30928.2|30893.9|30900.2|30861.7|914
1592896200000|2020-06-23 07:10:00|30906.8|30886.8|30915.6|30865.6|30923.4|30893|30898.1|30862.4|769
1592896500000|2020-06-23 07:15:00|30915.2|30865.2|30874.7|30824.7|30915.2|30865.2|30853.6|30817.7|982
1592896800000|2020-06-23 07:20:00|30875.1|30825.1|30860.8|30840.8|30888.8|30853.2|30852.7|30814.3|979
1592897100000|2020-06-23 07:25:00|30857.9|30837.9|30870.5|30820.5|30876|30848|30852.1|30814.1|808
1592897400000|2020-06-23 07:30:00|30867.1|30817.1|30874.3|30854.3|30912.2|30877|30862.4|30814|883
1592897700000|2020-06-23 07:35:00|30872.2|30852.2|30908.6|30888.6|30909.3|30889.3|30870.7|30845.8|828
1592898000000|2020-06-23 07:40:00|30910.1|30890.1|30887.7|30867.7|30930|30897.5|30878|30848.3|808
1592898300000|2020-06-23 07:45:00|30888|30868|30876|30856|30909.7|30876.5|30869.9|30834.6|815
1592898600000|2020-06-23 07:50:00|30876.9|30856.9|30870.3|30850.3|30885.9|30865.2|30860.9|30823.1|790
1592898900000|2020-06-23 07:55:00|30869.8|30849.8|30875.8|30825.8|30889.7|30869.7|30824.4|30791.6|889
1592899200000|2020-06-23 08:00:00|30875.4|30825.4|30877.7|30857.7|30884.7|30864.7|30832|30795|787
1592899500000|2020-06-23 08:05:00|30878.1|30858.1|30881.1|30861.1|30887.2|30864.1|30854.5|30817.8|800
1592899800000|2020-06-23 08:10:00|30881|30861|30889.3|30839.3|30910|30875.9|30870.6|30831.3|895
1592900100000|2020-06-23 08:15:00|30887.9|30837.9|30909.2|30889.2|30917.4|30889.8|30868|30827.3|922
1592900400000|2020-06-23 08:20:00|30908.7|30888.7|30896.9|30846.9|30914.3|30890.8|30878.9|30835.3|799
1592900700000|2020-06-23 08:25:00|30897.4|30847.4|30889.1|30839.1|30907.5|30885.6|30875.6|30837.7|857
1592901000000|2020-06-23 08:30:00|30888|30838|30900.8|30880.8|30931.8|30902.2|30872|30835.8|960
1592901300000|2020-06-23 08:35:00|30900.9|30880.9|30896.9|30876.9|30924.9|30894.5|30892.4|30856.2|849
1592901600000|2020-06-23 08:40:00|30897.3|30877.3|30896.7|30876.7|30914.7|30893.2|30884.1|30850.7|774
1592901900000|2020-06-23 08:45:00|30896.5|30876.5|30941.7|30921.7|30964.1|30925.4|30892.1|30872.1|891
1592902200000|2020-06-23 08:50:00|30941.4|30921.4|30959.6|30909.6|30968.5|30940|30930.9|30890.2|881
1592902500000|2020-06-23 08:55:00|30944.7|30924.7|30933.9|30913.9|30957.1|30925.4|30923.4|30887.9|800
1592902800000|2020-06-23 09:00:00|30932.5|30912.5|30932.1|30912.1|30953.8|30923.6|30926.2|30882.2|724
1592903100000|2020-06-23 09:05:00|30932.2|30912.2|30929.8|30909.8|30933.5|30913.5|30920.8|30900.8|647
1592903400000|2020-06-23 09:10:00|30929.9|30909.9|30944.9|30924.9|30954.5|30934.5|30923.6|30903.6|656
1592903700000|2020-06-23 09:15:00|30944.5|30924.5|30946.9|30926.9|30971.3|30951.3|30937.5|30917.5|596
1592904000000|2020-06-23 09:20:00|30947.2|30927.2|30945.8|30925.8|30966.2|30939.7|30935.5|30911.7|675
1592904300000|2020-06-23 09:25:00|30945.7|30925.7|30936|30916|30959.5|30930.8|30936|30903.5|589
1592904600000|2020-06-23 09:30:00|30935.5|30915.5|30935.5|30915.5|30938.7|30918.7|30928.4|30908.4|640
1592904900000|2020-06-23 09:35:00|30935.2|30915.2|30929.2|30909.2|30952.1|30921.3|30911.6|30874.4|794
1592905200000|2020-06-23 09:40:00|30929.6|30909.6|30917.6|30897.6|30940.5|30911.1|30908.2|30867.8|771
1592905500000|2020-06-23 09:45:00|30917.3|30897.3|30923.8|30903.8|30941.3|30910.2|30912.9|30875.3|741
1592905800000|2020-06-23 09:50:00|30923.9|30903.9|30917.4|30897.4|30932|30904|30908.8|30872|648
1592906100000|2020-06-23 09:55:00|30917.5|30897.5|30922.4|30902.4|30936.7|30912.8|30914|30885.6|600
1592906400000|2020-06-23 10:00:00|30922.1|30902.1|30927|30907|30935.4|30911.6|30913.8|30873.9|670
1592906700000|2020-06-23 10:05:00|30926.9|30906.9|30953.2|30933.2|30970.5|30944.1|30926.3|30906.3|678
1592907000000|2020-06-23 10:10:00|30946.2|30926.2|30937.7|30917.7|30969.6|30936.5|30936|30916|701
1592907300000|2020-06-23 10:15:00|30937.8|30917.8|30922.1|30902.1|30938.6|30917.8|30911.8|30877.4|711
1592907600000|2020-06-23 10:20:00|30922|30902|30931.8|30911.8|30954.1|30921.3|30916.5|30882|710
1592907900000|2020-06-23 10:25:00|30933.6|30913.6|30949|30929|30952.8|30930.9|30930.2|30902.7|656
1592908200000|2020-06-23 10:30:00|30949.3|30929.3|30942.8|30922.8|30962.2|30932.3|30926.1|30902.4|706
1592908500000|2020-06-23 10:35:00|30941.2|30921.2|30950.9|30930.9|30967.8|30937.3|30941.2|30911|689
1592908800000|2020-06-23 10:40:00|30950.8|30930.8|30949.5|30929.5|30973.9|30950.8|30945.8|30908.6|733
1592909100000|2020-06-23 10:45:00|30949.7|30929.7|30952.9|30932.9|30985.9|30956|30949.5|30915.1|662
1592909400000|2020-06-23 10:50:00|30951.4|30931.4|30927.5|30907.5|30967|30933.6|30917|30891.5|746
1592909700000|2020-06-23 10:55:00|30927.8|30907.8|30926.5|30906.5|30931.2|30911.2|30911.2|30891.2|633
1592910000000|2020-06-23 11:00:00|30931.1|30911.1|30935.7|30915.7|30946.9|30923.4|30923.9|30896.9|681
1592910300000|2020-06-23 11:05:00|30935.8|30915.8|30951.9|30931.9|30966.9|30941.1|30934.6|30911.5|771
1592910600000|2020-06-23 11:10:00|30951.7|30931.7|30959.3|30939.3|30968.2|30948.2|30949|30929|824
1592910900000|2020-06-23 11:15:00|30959.8|30939.8|30951.5|30931.5|30962.3|30942.3|30942.8|30922.8|733
1592911200000|2020-06-23 11:20:00|30951.4|30931.4|30958|30938|30965|30945|30947.5|30927.5|631
1592911500000|2020-06-23 11:25:00|30958.1|30938.1|30939.4|30919.4|30958.1|30938.1|30935.1|30903|707
1592911800000|2020-06-23 11:30:00|30937.9|30917.9|30937.7|30917.7|30945|30925|30932.7|30912.7|672
1592912100000|2020-06-23 11:35:00|30937.4|30917.4|30900.8|30880.8|30944.9|30924.9|30895.6|30864.1|836
1592912400000|2020-06-23 11:40:00|30900.3|30880.3|30891|30871|30920.3|30886.6|30887.6|30864.6|934
1592912700000|2020-06-23 11:45:00|30890.5|30870.5|30921.4|30871.4|30924.5|30882.4|30889.4|30860|962
1592913000000|2020-06-23 11:50:00|30922.3|30872.3|30934.8|30884.8|30937.2|30887.2|30896.7|30858.4|970
1592913300000|2020-06-23 11:55:00|30934.7|30884.7|30905.2|30785.2|30943|30903.4|30843.1|30769.2|924
1592913600000|2020-06-23 12:00:00|30905.4|30785.4|30958.6|30908.6|31015.6|30929.4|30899.1|30779.7|1026
1592913900000|2020-06-23 12:05:00|30959.8|30909.8|30999.8|30979.8|31042.4|30992.4|30938.7|30906|853
1592914200000|2020-06-23 12:10:00|30998.9|30978.9|30992.3|30942.3|31027.5|30990.8|30977.6|30930.3|1000
1592914500000|2020-06-23 12:15:00|30991.6|30941.6|30979.7|30929.7|30996.2|30961.6|30964.4|30929|963
1592914800000|2020-06-23 12:20:00|30979.4|30929.4|31001.4|30951.4|31003.7|30967.2|30967.6|30929.1|900
1592915100000|2020-06-23 12:25:00|31000.4|30950.4|30959.3|30909.3|31006.2|30965.3|30940.9|30906.8|859
1592915400000|2020-06-23 12:30:00|30958.8|30908.8|30931.3|30881.3|30965.2|30929.9|30907.3|30870.9|802
1592915700000|2020-06-23 12:35:00|30930.4|30880.4|30918.7|30898.7|30933.4|30899.7|30878.4|30843.8|871
1592916000000|2020-06-23 12:40:00|30918.9|30898.9|30906.3|30886.3|30936.8|30908.1|30896.9|30861.9|925
1592916300000|2020-06-23 12:45:00|30906.4|30886.4|30901|30881|30920.1|30887.7|30892.4|30858.2|922
1592916600000|2020-06-23 12:50:00|30901.4|30881.4|30895.1|30875.1|30911.5|30886.5|30884.3|30861|805
1592916900000|2020-06-23 12:55:00|30895.4|30875.4|30896.7|30876.7|30912.1|30878.3|30884.8|30850.5|695
1592917200000|2020-06-23 13:00:00|30896|30876|30874.7|30854.7|30915.4|30885|30873.7|30841.1|939
1592917500000|2020-06-23 13:05:00|30875.6|30855.6|30881.8|30861.8|30886.5|30866.5|30857.1|30825.1|851
1592917800000|2020-06-23 13:10:00|30881.5|30861.5|30888.8|30868.8|30905.5|30874|30877.9|30842.7|869
1592918100000|2020-06-23 13:15:00|30889|30869|30926.8|30906.8|30944.7|30907.8|30879.3|30852.6|883
1592918400000|2020-06-23 13:20:00|30925.9|30905.9|30964|30914|30965.1|30927.6|30918.4|30896.1|952
1592918700000|2020-06-23 13:25:00|30963.7|30913.7|30923|30903|30963.9|30928.1|30918.3|30877.8|945
1592919000000|2020-06-23 13:30:00|30922.9|30902.9|30923.4|30903.4|30956.6|30917.6|30914|30879.8|910
1592919300000|2020-06-23 13:35:00|30923.3|30903.3|30913.3|30893.3|30939.9|30904.9|30905.4|30873.6|870
1592919600000|2020-06-23 13:40:00|30912.3|30892.3|30937.1|30887.1|30945.1|30914.1|30910.2|30879.7|990
1592919900000|2020-06-23 13:45:00|30941|30891|30911.3|30891.3|30942.1|30901.4|30897.7|30869.4|983
1592920200000|2020-06-23 13:50:00|30913.5|30893.5|30924.6|30904.6|30931.2|30906|30907.4|30867.8|1033
1592920500000|2020-06-23 13:55:00|30924.1|30904.1|30920.6|30870.6|30925.4|30905.4|30893.1|30860.5|956
1592920800000|2020-06-23 14:00:00|30920.7|30870.7|30899.8|30879.8|30921.4|30887.2|30886.1|30851.7|908
1592921100000|2020-06-23 14:05:00|30899.9|30879.9|30865.5|30845.5|30923|30888.5|30864.5|30844.5|959
1592921400000|2020-06-23 14:10:00|30866|30846|30849.5|30829.5|30879|30848.3|30842.6|30816.3|922
1592921700000|2020-06-23 14:15:00|30849.7|30829.7|30782.4|30762.4|30850.5|30830.5|30774.9|30754.9|862
1592922000000|2020-06-23 14:20:00|30782.3|30762.3|30781|30761|30806.6|30777.7|30772.6|30741.9|878
1592922300000|2020-06-23 14:25:00|30781.2|30761.2|30790.7|30770.7|30804.6|30773.1|30771.9|30751.9|813
1592922600000|2020-06-23 14:30:00|30790.6|30770.6|30804.7|30784.7|30832.7|30796.5|30788|30753.5|959
1592922900000|2020-06-23 14:35:00|30804.5|30784.5|30820.6|30770.6|30838.7|30789.6|30800.9|30762.1|1016
1592923200000|2020-06-23 14:40:00|30822|30772|30808.6|30788.6|30829.9|30801.1|30788.9|30754.3|963
1592923500000|2020-06-23 14:45:00|30808.8|30788.8|30823|30803|30839.7|30807.1|30803|30768.1|976
1592923800000|2020-06-23 14:50:00|30820.8|30800.8|30826|30806|30859.1|30828|30817|30783.7|960
1592924100000|2020-06-23 14:55:00|30824.3|30804.3|30848.5|30828.5|30860.5|30831.9|30822.4|30802.4|1035
1592924400000|2020-06-23 15:00:00|30849.3|30829.3|30839.5|30819.5|30869.1|30840.4|30837.5|30803.6|1069
1592924700000|2020-06-23 15:05:00|30840.2|30820.2|30833.9|30813.9|30867.3|30833.2|30824.4|30787.5|1022
1592925000000|2020-06-23 15:10:00|30833.3|30813.3|30826.8|30806.8|30848.6|30817.5|30821.4|30785.2|1075
1592925300000|2020-06-23 15:15:00|30825.2|30805.2|30816.5|30796.5|30850.1|30813.4|30814.1|30781|948
1592925600000|2020-06-23 15:20:00|30816.1|30796.1|30800|30780|30824.6|30804.6|30796.5|30776.5|700
1592925900000|2020-06-23 15:25:00|30800.4|30780.4|30824.4|30804.4|30841.2|30807.7|30800.4|30774.5|799
1592926200000|2020-06-23 15:30:00|30824.1|30804.1|30837.5|30817.5|30838|30818|30823.2|30803.2|665
1592926500000|2020-06-23 15:35:00|30837.7|30817.7|30829.7|30809.7|30838.7|30818.7|30828.1|30808.1|624
1592926800000|2020-06-23 15:40:00|30829.6|30809.6|30823.7|30803.7|30832.2|30812.2|30820.7|30800.7|491
1592927100000|2020-06-23 15:45:00|30820.9|30800.9|30828.6|30808.6|30836.3|30816.3|30820.7|30800.7|566
1592927400000|2020-06-23 15:50:00|30829.1|30809.1|30838.4|30818.4|30839.5|30819.5|30828|30808|555
1592927700000|2020-06-23 15:55:00|30839.8|30819.8|30838.2|30818.2|30860|30833.8|30838.1|30803.8|711
1592928000000|2020-06-23 16:00:00|30855|30805|30855.8|30805.8|30862|30831.1|30838.9|30802.3|666
1592928300000|2020-06-23 16:05:00|30855.9|30805.9|30849.2|30829.2|30858.3|30829.5|30837.7|30802.1|562
1592928600000|2020-06-23 16:10:00|30849.1|30829.1|30835.7|30815.7|30849.1|30829.1|30833|30813|625
1592928900000|2020-06-23 16:15:00|30848.6|30798.6|30826.7|30806.7|30848.6|30817|30824.9|30791.5|511
1592929200000|2020-06-23 16:20:00|30827|30807|30835.4|30815.4|30839.5|30819.5|30825.2|30805.2|588
1592929500000|2020-06-23 16:25:00|30835.2|30815.2|30836.6|30816.6|30849.9|30818|30830.2|30798.4|547
1592929800000|2020-06-23 16:30:00|30836.8|30816.8|30840.3|30820.3|30841.4|30821.4|30832.8|30812.8|572
1592930100000|2020-06-23 16:35:00|30840.4|30820.4|30849.6|30829.6|30852.7|30832.7|30838.3|30818.3|543
1592930400000|2020-06-23 16:40:00|30849.3|30829.3|30870.7|30850.7|30886.2|30854.5|30849.3|30816.2|705
1592930700000|2020-06-23 16:45:00|30871.1|30851.1|30870.9|30850.9|30895.5|30860.4|30869.5|30837.6|640
1592931000000|2020-06-23 16:50:00|30871.3|30851.3|30871.6|30851.6|30889.9|30854.6|30863.6|30828.6|557
1592931300000|2020-06-23 16:55:00|30871.3|30851.3|30903.4|30853.4|30909.5|30871.8|30868.9|30839.1|810
1592931600000|2020-06-23 17:00:00|30903.5|30853.5|30877.1|30857.1|30903.5|30861.8|30874.8|30839.7|961
1592931900000|2020-06-23 17:05:00|30877.3|30857.3|30891.1|30841.1|30899.2|30865|30874.9|30836.2|671
1592932200000|2020-06-23 17:10:00|30891.2|30841.2|30889.3|30839.3|30893.3|30858|30872.6|30837.1|549
1592932500000|2020-06-23 17:15:00|30889.5|30839.5|30884.2|30834.2|30891.7|30854.7|30864.7|30831.5|746
1592932800000|2020-06-23 17:20:00|30883.9|30833.9|30879.1|30829.1|30884.6|30849.6|30861.2|30823.8|673
1592933100000|2020-06-23 17:25:00|30879.2|30829.2|30876.8|30826.8|30881.1|30847|30857.4|30822.1|602
1592933400000|2020-06-23 17:30:00|30877|30827|30879.1|30829.1|30883|30852.8|30861.9|30825.2|686
1592933700000|2020-06-23 17:35:00|30879.2|30829.2|30866.8|30846.8|30880.5|30847.2|30859.1|30825.1|544
1592934000000|2020-06-23 17:40:00|30865.8|30845.8|30856.5|30836.5|30882.1|30846.1|30854.3|30820.1|681
1592934300000|2020-06-23 17:45:00|30857.2|30837.2|30851.4|30831.4|30873.2|30840|30850.2|30817.6|648
1592934600000|2020-06-23 17:50:00|30851.7|30831.7|30857.7|30837.7|30870.8|30838.5|30848.8|30813.9|737
1592934900000|2020-06-23 17:55:00|30857.8|30837.8|30864|30844|30867.6|30847.6|30855.2|30835.2|710
1592935200000|2020-06-23 18:00:00|30863.6|30843.6|30877.1|30857.1|30890.6|30859.9|30855.7|30832.5|789
1592935500000|2020-06-23 18:05:00|30877.2|30857.2|30880.4|30860.4|30900.1|30866.3|30875.7|30844.6|595
1592935800000|2020-06-23 18:10:00|30879.8|30859.8|30880|30860|30898.2|30864|30878.3|30846.9|450
1592936100000|2020-06-23 18:15:00|30879.9|30859.9|30887.1|30867.1|30901.9|30870.4|30878.2|30851.9|436
1592936400000|2020-06-23 18:20:00|30887|30867|30880.1|30860.1|30903.6|30868.5|30878.9|30843.2|520
1592936700000|2020-06-23 18:25:00|30879.9|30859.9|30882.7|30862.7|30898.9|30865.5|30878.8|30844.8|504
1592937000000|2020-06-23 18:30:00|30882.3|30862.3|30870.5|30850.5|30899.1|30864.8|30869|30834.7|480
1592937300000|2020-06-23 18:35:00|30870.6|30850.6|30869.7|30849.7|30886.2|30854.1|30868|30834.7|541
1592937600000|2020-06-23 18:40:00|30870.3|30850.3|30879.1|30859.1|30896.6|30862.3|30869.1|30834.2|549
1592937900000|2020-06-23 18:45:00|30879|30859|30898.7|30848.7|30899.4|30864.1|30875.3|30841|591
1592938200000|2020-06-23 18:50:00|30897.7|30847.7|30883.4|30863.4|30902.2|30867.9|30877.8|30843.2|637
1592938500000|2020-06-23 18:55:00|30883.5|30863.5|30882.5|30862.5|30898.9|30864.6|30875.8|30840|699
1592938800000|2020-06-23 19:00:00|30883.2|30863.2|30893.2|30873.2|30910.9|30875.5|30881.5|30847.8|811
1592939100000|2020-06-23 19:05:00|30893.3|30873.3|30913|30863|30913.3|30877.4|30890.9|30856.8|716
1592939400000|2020-06-23 19:10:00|30912.9|30862.9|30889.9|30869.9|30915.9|30877.7|30889.5|30855.4|631
1592939700000|2020-06-23 19:15:00|30889.5|30869.5|30906.1|30856.1|30909.6|30875.1|30887.9|30852.6|618
1592940000000|2020-06-23 19:20:00|30906.3|30856.3|30911.7|30861.7|30912.2|30876.1|30885.2|30852.3|532
1592940300000|2020-06-23 19:25:00|30911.6|30861.6|30891.3|30871.3|30912.5|30877|30889.2|30854|475
1592940600000|2020-06-23 19:30:00|30891.1|30871.1|30889.3|30869.3|30909.4|30873.6|30888|30853.2|469
1592940900000|2020-06-23 19:35:00|30889.2|30869.2|30886.8|30866.8|30904.8|30869.4|30885.6|30851.1|409
1592941200000|2020-06-23 19:40:00|30886.6|30866.6|30888.1|30868.1|30905.5|30869.5|30885.9|30851.8|393
1592941500000|2020-06-23 19:45:00|30888|30868|30907.8|30857.8|30909.5|30874.6|30887|30854|413
1592941800000|2020-06-23 19:50:00|30907.7|30857.7|30897.1|30877.1|30918.1|30882.7|30894.7|30857.7|448
1592942100000|2020-06-23 19:55:00|30897.4|30877.4|30907.3|30887.3|30923.6|30887.7|30895.3|30864|520
1592942400000|2020-06-23 20:00:00|30905.4|30885.4|30917.9|30867.9|30918.6|30886.3|30901.2|30861.6|517
1592942700000|2020-06-23 20:05:00|30917.8|30867.8|30912.9|30862.9|30917.9|30880.7|30898|30860.1|328
1592943000000|2020-06-23 20:10:00|30913.2|30863.2|30898.1|30878.1|30915.3|30879.5|30895.8|30856.5|421
1592943300000|2020-06-23 20:15:00|30897.8|30877.8|30913.2|30863.2|30915.2|30880.8|30896.2|30860.8|254
1592943600000|2020-06-23 20:20:00|30913.6|30863.6|30916.5|30866.5|30918.8|30883.8|30898.3|30861.8|295
1592943900000|2020-06-23 20:25:00|30912.5|30862.5|30915.4|30865.4|30917.4|30882.1|30898.3|30862.5|328
1592944200000|2020-06-23 20:30:00|30918.1|30868.1|30903.8|30883.8|30921.4|30884.1|30901.2|30865.4|370
1592944500000|2020-06-23 20:35:00|30903.5|30883.5|30916.3|30866.3|30923.7|30884.9|30902|30865|390
1592944800000|2020-06-23 20:40:00|30916.5|30866.5|30913.8|30863.8|30917.4|30883.2|30895.2|30857.5|430
1592945100000|2020-06-23 20:45:00|30913.7|30863.7|30914.1|30864.1|30919.2|30869.2|30908.3|30858.3|700
1592945400000|2020-06-23 20:50:00|30913.5|30863.5|30913.6|30863.6|30917.2|30880.3|30899.3|30859.8|534
1592945700000|2020-06-23 20:55:00|30915.3|30865.3|30927.6|30852.5|30927.6|30868.9|30907|30842|537
1592946000000|2020-06-23 21:00:00|30920.9|30859.1|30921.2|30835|30929.7|30865.1|30914.8|30826.6|96
1592946300000|2020-06-23 21:05:00|30926.7|30806.7|30906.9|30827.9|30937.4|30856.6|30894|30774|105
1592946600000|2020-06-23 21:10:00|30924|30808|30941|30828|30943|30857.7|30907.4|30797.7|146
1592946900000|2020-06-23 21:15:00|30907.8|30856.5|30924.2|30843.4|30941|30858.7|30906.5|30801.5|128
1592947200000|2020-06-23 21:20:00|30920.2|30846.8|30926.7|30838.6|30939.9|30858.7|30908.7|30789.9|133
1592947500000|2020-06-23 21:25:00|30917.1|30847.6|30935.3|30825.9|30946.8|30857.4|30907.8|30805.6|181
1592947800000|2020-06-23 21:30:00|30931.1|30833.8|30928.8|30849.1|30950.6|30861.4|30914.4|30828.9|259
1592948100000|2020-06-23 21:35:00|30929.1|30848.9|30938.4|30838.6|30952.5|30861.9|30912.1|30829.2|207
1592948400000|2020-06-23 21:40:00|30930.3|30846.5|30923.2|30846.1|30951.1|30862.2|30910.8|30827.6|197
1592948700000|2020-06-23 21:45:00|30914.2|30840.5|30937.4|30820.6|30944.9|30850.4|30904.1|30818.1|226
1592949000000|2020-06-23 21:50:00|30928.2|30832.4|30925.7|30832.9|30941.9|30851.2|30905.6|30823.6|276
1592949300000|2020-06-23 21:55:00|30923.5|30836.6|30924.5|30845.3|30950|30852.9|30911.1|30822|272
1592949600000|2020-06-23 22:00:00|30926.8|30845.7|30927.9|30847.9|30945.8|30868.1|30912.2|30825.8|379
1592949900000|2020-06-23 22:05:00|30928.7|30847.1|30929.6|30837.9|30935|30855.3|30908.8|30827|314
1592950200000|2020-06-23 22:10:00|30929.9|30837|30927.6|30845.1|30937|30858.9|30912.3|30833.9|276
1592950500000|2020-06-23 22:15:00|30925.7|30846.8|30925|30840.1|30936|30857.7|30907.2|30831.6|288
1592950800000|2020-06-23 22:20:00|30922.5|30841.4|30913.9|30842.3|30928.7|30856.1|30905.1|30823|251
1592951100000|2020-06-23 22:25:00|30914.8|30842|30918.3|30851.4|30927.9|30856.5|30903.5|30832.6|317
1592951400000|2020-06-23 22:30:00|30921.5|30848.9|30926.4|30845|30928.6|30859.4|30908.9|30837.2|248
1592951700000|2020-06-23 22:35:00|30927.4|30844|30914.9|30854.5|30928.7|30859.9|30909.7|30840.6|298
1592952000000|2020-06-23 22:40:00|30923|30843|30913.3|30850|30928.1|30860.3|30908.8|30837.4|238
1592952300000|2020-06-23 22:45:00|30919.7|30839.5|30914.8|30848.2|30925|30858.3|30904.6|30833.9|293
1592952600000|2020-06-23 22:50:00|30917.4|30844.3|30915.1|30849.7|30927|30857.7|30907.7|30837|323
1592952900000|2020-06-23 22:55:00|30920.7|30842.2|30922.8|30853.8|30933.3|30863.2|30909|30838.3|466
1592953200000|2020-06-23 23:00:00|30915.8|30858.5|30921.7|30855.2|30937|30866.4|30915.8|30844|434
1592953500000|2020-06-23 23:05:00|30926.4|30847.7|30919.7|30847.9|30932.7|30865.5|30910.5|30838|312
1592953800000|2020-06-23 23:10:00|30920.6|30848|30930.2|30849.9|30932.6|30859.9|30908.1|30838.2|420
1592954100000|2020-06-23 23:15:00|30932.5|30848.5|30915.5|30859.2|30932.5|30865|30912.3|30839.8|324
1592954400000|2020-06-23 23:20:00|30914.9|30860.1|30913.6|30863.6|30924.4|30863.8|30910.2|30842.6|342
1592954700000|2020-06-23 23:25:00|30918.6|30856.3|30915.5|30864.2|30923.2|30866.4|30911.7|30855|366
1592955000000|2020-06-23 23:30:00|30915.4|30864|30913.9|30863.9|30918.7|30866.4|30912.8|30859.3|419
1592955300000|2020-06-23 23:35:00|30914.3|30864.3|30916.6|30865.2|30918|30867.1|30912.4|30861.1|461
1592955600000|2020-06-23 23:40:00|30916.8|30865.3|30909.2|30859.2|30917.6|30866.8|30908.8|30857|420
1592955900000|2020-06-23 23:45:00|30909.3|30859.3|30906.2|30855.7|30910.6|30859.5|30905.1|30853.1|372
1592956200000|2020-06-23 23:50:00|30906.6|30855|30901.7|30851.7|30907.7|30856.9|30900.7|30849.7|385
1592956500000|2020-06-23 23:55:00|30901.8|30851.8|30904.8|30854.7|30908.1|30857.5|30901.5|30847.1|467
1592956800000|2020-06-24 00:00:00|30904.6|30854.6|30893.4|30843.1|30906.8|30856.7|30891.7|30841.7|813
1592957100000|2020-06-24 00:05:00|30894.3|30844.3|30886.1|30836.1|30896.7|30846.7|30883.5|30832.5|807
1592957400000|2020-06-24 00:10:00|30886.2|30836.2|30886.7|30835.7|30888.6|30838.6|30879.1|30827.2|823
1592957700000|2020-06-24 00:15:00|30886.8|30829.1|30882|30832|30889.4|30838.2|30879.3|30825.2|962
1592958000000|2020-06-24 00:20:00|30880.6|30830.6|30879.9|30829.9|30888.9|30837.2|30873.7|30822|855
1592958300000|2020-06-24 00:25:00|30879.7|30829.7|30881.4|30831.4|30885.1|30834.8|30873.2|30823.2|588
1592958600000|2020-06-24 00:30:00|30881.5|30831.5|30887.3|30837.3|30893.3|30843|30881|30830.1|708
1592958900000|2020-06-24 00:35:00|30887.2|30833.8|30891|30841|30895.3|30844.6|30885.1|30833.8|836
1592959200000|2020-06-24 00:40:00|30890.9|30840.9|30890.4|30840.4|30896.8|30846|30884.7|30834.7|859
1592959500000|2020-06-24 00:45:00|30891.9|30841.9|30887.4|30837.4|30896.3|30846.3|30884.6|30834.6|486
1592959800000|2020-06-24 00:50:00|30889.3|30839.3|30885.5|30835.5|30894.1|30842.6|30881.5|30831.5|590
1592960100000|2020-06-24 00:55:00|30885.6|30835.6|30886.5|30836.5|30890|30839.6|30881.9|30831.9|563
1592960400000|2020-06-24 01:00:00|30886.7|30836.7|30891.6|30841.6|30892.2|30842.2|30881.4|30831.4|476
1592960700000|2020-06-24 01:05:00|30891.7|30841.7|30895.1|30845.1|30897.4|30847.4|30887|30837|652
1592961000000|2020-06-24 01:10:00|30895.5|30845.5|30883.6|30833.6|30897.4|30847.4|30880.7|30825.7|552
1592961300000|2020-06-24 01:15:00|30883|30833|30874.5|30824.5|30888.3|30837.3|30871.7|30821.7|697
1592961600000|2020-06-24 01:20:00|30874.2|30824.2|30867.9|30817.9|30875.6|30825.6|30863.3|30812.3|568
1592961900000|2020-06-24 01:25:00|30867|30815.8|30872.1|30822.1|30872.1|30822.1|30861.6|30811.6|529
1592962200000|2020-06-24 01:30:00|30872.5|30822.5|30868.4|30818.4|30873.4|30823.4|30862.4|30812.4|546
1592962500000|2020-06-24 01:35:00|30864.8|30814.8|30861.2|30811.2|30868.4|30818.4|30860.2|30810.2|449
1592962800000|2020-06-24 01:40:00|30861.7|30811.7|30865.5|30815.5|30867.6|30817.6|30858.3|30808.3|378
1592963100000|2020-06-24 01:45:00|30865.7|30815.7|30872.8|30822.8|30874.7|30824.7|30862.5|30812.5|521
1592963400000|2020-06-24 01:50:00|30872.7|30822.7|30883.8|30833.8|30885|30835|30868.6|30818.6|429
1592963700000|2020-06-24 01:55:00|30883.9|30833.9|30889.2|30839.2|30891.4|30840.6|30878.1|30828.1|455
1592964000000|2020-06-24 02:00:00|30888.9|30838.9|30899.9|30849.9|30918.2|30861.8|30882.2|30832.2|871
1592964300000|2020-06-24 02:05:00|30900.5|30850.3|30882.6|30832.6|30903|30852.4|30876.9|30826.9|776
1592964600000|2020-06-24 02:10:00|30882.4|30832.4|30871.6|30821.6|30884.4|30834.4|30871.6|30821.6|601
1592964900000|2020-06-24 02:15:00|30871.9|30821.9|30871.6|30821.6|30875.8|30825.8|30866|30816|563
1592965200000|2020-06-24 02:20:00|30871.3|30821.3|30872.7|30822.7|30876.5|30826.5|30865.9|30812.7|529
1592965500000|2020-06-24 02:25:00|30873.4|30817.3|30878.1|30828.1|30879.8|30829.8|30867.9|30817.3|492
1592965800000|2020-06-24 02:30:00|30877.4|30827.4|30869.6|30819.6|30877.8|30827.8|30862.3|30808.6|560
1592966100000|2020-06-24 02:35:00|30870.1|30820.1|30870.7|30820.7|30872.5|30822.5|30861.6|30811.6|371
1592966400000|2020-06-24 02:40:00|30870.5|30816.5|30877.7|30827.7|30879.7|30829.7|30863.6|30813.1|453
1592966700000|2020-06-24 02:45:00|30877.5|30827.5|30878.2|30828.2|30881.5|30831.5|30873.3|30823.3|443
1592967000000|2020-06-24 02:50:00|30877|30827|30885.3|30835.3|30886.2|30836.2|30870.3|30820.3|472
1592967300000|2020-06-24 02:55:00|30886.3|30836.3|30888.3|30838.3|30888.3|30838.3|30880.8|30830.8|492
1592967600000|2020-06-24 03:00:00|30888.2|30838.2|30890.3|30840.3|30893.1|30842.7|30882.2|30832.2|516
1592967900000|2020-06-24 03:05:00|30889.9|30839.9|30881.9|30831.9|30890.5|30840.5|30878.4|30827.6|523
1592968200000|2020-06-24 03:10:00|30880.7|30829.7|30890.2|30840.2|30893|30843|30878.6|30828.6|485
1592968500000|2020-06-24 03:15:00|30889.8|30839.8|30892.1|30842.1|30892.3|30842.3|30884.5|30834.5|397
1592968800000|2020-06-24 03:20:00|30891.6|30841.6|30891.7|30841.7|30892.7|30842.7|30884.6|30834.6|418
1592969100000|2020-06-24 03:25:00|30891.5|30841.5|30895.7|30845.7|30897.2|30847.2|30887.5|30837.5|394
1592969400000|2020-06-24 03:30:00|30895.8|30845.8|30893.1|30843.1|30899.2|30849.2|30890|30840|507
1592969700000|2020-06-24 03:35:00|30893|30843|30889.6|30839.6|30894.4|30844.4|30888.4|30838.2|425
1592970000000|2020-06-24 03:40:00|30889.5|30839.5|30887.4|30837.4|30890.8|30840.8|30885.1|30833.5|398
1592970300000|2020-06-24 03:45:00|30887.3|30837.3|30889.6|30839.6|30891.7|30841.7|30885.1|30835.1|421
1592970600000|2020-06-24 03:50:00|30889.7|30839.7|30895.7|30845.7|30896.6|30846.6|30887.3|30837.3|449
1592970900000|2020-06-24 03:55:00|30895.9|30845.9|30893.4|30843.4|30897.9|30847.9|30891.2|30841.2|385
1592971200000|2020-06-24 04:00:00|30891.9|30841.9|30893.2|30843.2|30893.7|30843.7|30888.5|30838.5|414
1592971500000|2020-06-24 04:05:00|30892.8|30842.8|30891.1|30841.1|30896.3|30846.3|30890.6|30840.6|332
1592971800000|2020-06-24 04:10:00|30891|30841|30891.2|30841.2|30892.4|30842.4|30889.7|30839.7|255
1592972100000|2020-06-24 04:15:00|30891.1|30841.1|30890.7|30840.7|30891.2|30841.2|30887.7|30837.7|283
1592972400000|2020-06-24 04:20:00|30889.7|30839.7|30892.3|30842.3|30893.9|30843.9|30888|30838|318
1592972700000|2020-06-24 04:25:00|30891.3|30841.3|30884.9|30834.9|30895.8|30845.8|30884.2|30834.2|344
1592973000000|2020-06-24 04:30:00|30886.1|30836.1|30886.3|30836.3|30888|30838|30884.1|30834.1|298
1592973300000|2020-06-24 04:35:00|30886.2|30836.2|30885.1|30835.1|30886.4|30836.4|30881.4|30831.4|409
1592973600000|2020-06-24 04:40:00|30885.2|30835.2|30886.1|30836.1|30886.4|30836.4|30882.2|30832.2|284
1592973900000|2020-06-24 04:45:00|30885.7|30835.7|30880.6|30830.6|30888.5|30838.5|30878.2|30828.2|272
1592974200000|2020-06-24 04:50:00|30880.5|30830.5|30877.2|30827.2|30881.9|30831.9|30877.1|30827.1|264
1592974500000|2020-06-24 04:55:00|30877.4|30827.4|30892.1|30842.1|30892.9|30842.9|30876.6|30826.6|374
1592974800000|2020-06-24 05:00:00|30892.6|30842.6|30894.8|30844.8|30896|30846|30890.8|30840.8|330
1592975100000|2020-06-24 05:05:00|30894.9|30844.9|30889.8|30839.8|30896.6|30846.6|30888.5|30838.5|291
1592975400000|2020-06-24 05:10:00|30890.1|30840.1|30891.2|30841.2|30893.6|30843.6|30888.9|30838.9|301
1592975700000|2020-06-24 05:15:00|30891|30841|30892.3|30842.3|30893.6|30843.6|30889|30839|241
1592976000000|2020-06-24 05:20:00|30891.6|30841.6|30891.5|30841.5|30892.6|30842.6|30886.7|30836.7|284
1592976300000|2020-06-24 05:25:00|30890.5|30840.5|30929.6|30879.6|30935|30885|30886.9|30836.9|473
1592976600000|2020-06-24 05:30:00|30929.7|30879.7|30924.3|30904.3|30942.6|30906|30923|30876.2|456
1592976900000|2020-06-24 05:35:00|30938.7|30888.7|30931.9|30881.9|30940.2|30904.4|30917.2|30881.7|390
1592977200000|2020-06-24 05:40:00|30931.8|30881.8|30927.4|30877.4|30932.2|30896.2|30909.8|30870.2|338
1592977500000|2020-06-24 05:45:00|30925.2|30875.2|30929|30879|30930.7|30895.1|30910|30866.5|332
1592977800000|2020-06-24 05:50:00|30928.9|30878.9|30914.8|30864.8|30934.1|30899.1|30909|30859|574
1592978100000|2020-06-24 05:55:00|30914.7|30864.7|30922.9|30872.9|30923.1|30873.1|30909.5|30859.5|1079
1592978400000|2020-06-24 06:00:00|30922.1|30872.1|30918.9|30868.9|30933.3|30883.3|30900.4|30850.4|931
1592978700000|2020-06-24 06:05:00|30916.4|30866.4|30908.1|30858.1|30927.5|30877.5|30898.4|30848.4|754
1592979000000|2020-06-24 06:10:00|30908.3|30858.3|30897.2|30847.2|30913.9|30863.9|30896.2|30846.2|583
1592979300000|2020-06-24 06:15:00|30899.1|30849.1|30902.5|30852.5|30904|30854|30891|30841|602
1592979600000|2020-06-24 06:20:00|30902.6|30852.6|30932.4|30882.4|30940.6|30890.6|30899.1|30852.4|721
1592979900000|2020-06-24 06:25:00|30933|30883|30900.3|30880.3|30934.2|30901.7|30897.6|30877.6|818
1592980200000|2020-06-24 06:30:00|30899.7|30879.7|30914.8|30894.8|30921.1|30901.1|30897.1|30877.1|1086
1592980500000|2020-06-24 06:35:00|30914.9|30894.9|30932.1|30912.1|30937.7|30917.7|30910.8|30890.8|815
1592980800000|2020-06-24 06:40:00|30932.2|30912.2|30930.8|30910.8|30937.5|30917.5|30925.2|30905.2|510
1592981100000|2020-06-24 06:45:00|30931.2|30911.2|30926.9|30906.9|30936.5|30916.5|30921.3|30901.3|520
1592981400000|2020-06-24 06:50:00|30927.1|30907.1|30920.8|30900.8|30928.9|30908.9|30918.3|30898.3|451
1592981700000|2020-06-24 06:55:00|30920.9|30900.9|30917.3|30897.3|30925.6|30905.6|30902.9|30882.9|495
1592982000000|2020-06-24 07:00:00|30917.5|30897.5|30916.1|30896.1|30926.8|30906.8|30906.1|30886.1|790
1592982300000|2020-06-24 07:05:00|30916.2|30896.2|30916.9|30896.9|30929|30909|30899|30879|898
1592982600000|2020-06-24 07:10:00|30916.6|30896.6|30925.9|30905.9|30926.3|30906.3|30913.6|30893.6|953
1592982900000|2020-06-24 07:15:00|30925.8|30905.8|30948.2|30928.2|30951.2|30931.2|30916.6|30896.6|782
1592983200000|2020-06-24 07:20:00|30947.9|30927.9|30979.8|30959.8|30989.8|30969.8|30944.8|30924.8|850
1592983500000|2020-06-24 07:25:00|30980.4|30960.4|30998.5|30978.5|31003.3|30983.3|30972.4|30952.4|917
1592983800000|2020-06-24 07:30:00|30999.3|30979.3|31021.6|31001.6|31025.2|31005.2|30988.8|30968.8|893
1592984100000|2020-06-24 07:35:00|31021.5|31001.5|31057.7|31037.7|31066.4|31046.4|31016.8|30996.8|870
1592984400000|2020-06-24 07:40:00|31057.5|31037.5|31081.6|31061.6|31088|31068|31055.5|31035.5|904
1592984700000|2020-06-24 07:45:00|31082.6|31062.6|31067.3|31047.3|31089.5|31069.5|31067|31047|710
1592985000000|2020-06-24 07:50:00|31068|31048|31076.3|31056.3|31090.2|31070.2|31066.3|31046.3|773
1592985300000|2020-06-24 07:55:00|31076.2|31056.2|31069.4|31049.4|31088.2|31068.2|31065.5|31045.5|695
1592985600000|2020-06-24 08:00:00|31083.8|31033.8|31068.7|31048.7|31088.4|31065|31059.8|31033.4|871
1592985900000|2020-06-24 08:05:00|31068.9|31048.9|31086|31066|31087.8|31067.8|31067.2|31047.2|809
1592986200000|2020-06-24 08:10:00|31086.9|31066.9|31084.4|31064.4|31095.2|31075.2|31078.6|31058.6|803
1592986500000|2020-06-24 08:15:00|31085.2|31065.2|31083.9|31063.9|31094.9|31074.9|31074.9|31054.9|820
1592986800000|2020-06-24 08:20:00|31087.3|31067.3|31079.5|31059.5|31096.1|31076.1|31077.2|31057.2|726
1592987100000|2020-06-24 08:25:00|31080.2|31060.2|31074.5|31054.5|31085|31065|31065.3|31045.3|739
1592987400000|2020-06-24 08:30:00|31075|31055|31075|31055|31089.3|31069.3|31071.6|31051.6|689
1592987700000|2020-06-24 08:35:00|31075.2|31055.2|31073.2|31053.2|31087.7|31067.7|31067.1|31047.1|747
1592988000000|2020-06-24 08:40:00|31072.4|31052.4|31066.6|31046.6|31083.7|31063.7|31062.5|31042.5|761
1592988300000|2020-06-24 08:45:00|31067.3|31047.3|31057.7|31037.7|31077.7|31057.7|31055.5|31035.5|633
1592988600000|2020-06-24 08:50:00|31057.3|31037.3|31051.6|31031.6|31060.3|31040.3|31048.8|31028.8|643
1592988900000|2020-06-24 08:55:00|31051.5|31031.5|31054.5|31034.5|31059.7|31039.7|31041.6|31021.6|570
1592989200000|2020-06-24 09:00:00|31054.2|31034.2|31051.4|31031.4|31059.3|31039.3|31046.1|31026.1|645
1592989500000|2020-06-24 09:05:00|31051|31031|31052.6|31032.6|31054.9|31034.9|31047|31027|515
1592989800000|2020-06-24 09:10:00|31052.3|31032.3|31108.9|31088.9|31134.2|31114.2|31051.6|31031.6|856
1592990100000|2020-06-24 09:15:00|31109.2|31089.2|31172.9|31152.9|31182.5|31162.5|31097|31077|951
1592990400000|2020-06-24 09:20:00|31170.8|31150.8|31142.4|31122.4|31170.8|31150.8|31134.7|31114.7|1000
1592990700000|2020-06-24 09:25:00|31142.3|31122.3|31129.3|31109.3|31146.2|31126.2|31126|31106|701
1592991000000|2020-06-24 09:30:00|31130|31110|31115.1|31095.1|31131.2|31111.2|31115.1|31095.1|720
1592991300000|2020-06-24 09:35:00|31115.6|31095.6|31117.8|31097.8|31123.7|31103.7|31106.1|31086.1|786
1592991600000|2020-06-24 09:40:00|31117.4|31097.4|31114.9|31094.9|31134.4|31114.4|31110.4|31090.4|738
1592991900000|2020-06-24 09:45:00|31114.7|31094.7|31098.7|31078.7|31123.2|31103.2|31092.8|31072.8|703
1592992200000|2020-06-24 09:50:00|31098.2|31078.2|31092.3|31072.3|31100.6|31080.6|31090.1|31070.1|638
1592992500000|2020-06-24 09:55:00|31092.5|31072.5|31082.4|31062.4|31097.2|31077.2|31075.2|31055.2|681
1592992800000|2020-06-24 10:00:00|31082.9|31062.9|31091.2|31071.2|31096.9|31076.9|31072.9|31052.9|789
1592993100000|2020-06-24 10:05:00|31091.5|31071.5|31086.7|31066.7|31093.1|31073.1|31080.3|31060.3|572
1592993400000|2020-06-24 10:10:00|31086.6|31066.6|31101|31081|31104.9|31084.9|31086.4|31066.4|645
1592993700000|2020-06-24 10:15:00|31100.3|31080.3|31109.4|31089.4|31118.6|31098.6|31099.8|31079.8|785
1592994000000|2020-06-24 10:20:00|31108.7|31088.7|31094|31074|31117.2|31097.2|31092.8|31072.8|749
1592994300000|2020-06-24 10:25:00|31094.4|31074.4|31093.8|31073.8|31100.4|31080.4|31086.7|31066.7|627
1592994600000|2020-06-24 10:30:00|31093.9|31073.9|31095.8|31075.8|31114.6|31094.6|31091|31071|696
1592994900000|2020-06-24 10:35:00|31095.9|31075.9|31086|31066|31102.5|31082.5|31085.2|31065.2|547
1592995200000|2020-06-24 10:40:00|31088|31068|31102.9|31082.9|31107.3|31087.3|31082.8|31062.8|553
1592995500000|2020-06-24 10:45:00|31102.4|31082.4|31088.1|31068.1|31104.5|31084.5|31086.9|31066.9|546
1592995800000|2020-06-24 10:50:00|31087.8|31067.8|31088.7|31068.7|31093.3|31073.3|31082.7|31062.7|526
1592996100000|2020-06-24 10:55:00|31089.2|31069.2|31085|31065|31093.2|31073.2|31075.6|31055.6|577
1592996400000|2020-06-24 11:00:00|31085.2|31065.2|31083.9|31063.9|31087.9|31067.9|31074|31054|714
1592996700000|2020-06-24 11:05:00|31083.8|31063.8|31103.3|31083.3|31108.7|31088.7|31081.2|31061.2|787
1592997000000|2020-06-24 11:10:00|31101.8|31081.8|31101.2|31081.2|31122.3|31102.3|31096.2|31076.2|837
1592997300000|2020-06-24 11:15:00|31101|31081|31089.8|31069.8|31103|31083|31087.3|31067.3|707
1592997600000|2020-06-24 11:20:00|31089.1|31069.1|31097.6|31077.6|31100.1|31080.1|31085.5|31065.5|822
1592997900000|2020-06-24 11:25:00|31097.2|31077.2|31104.3|31084.3|31110.5|31090.5|31094.9|31074.9|786
1592998200000|2020-06-24 11:30:00|31105.4|31085.4|31129.3|31109.3|31134.3|31114.3|31098|31078|960
1592998500000|2020-06-24 11:35:00|31128.9|31108.9|31135.7|31115.7|31138.6|31118.6|31106.2|31086.2|792
1592998800000|2020-06-24 11:40:00|31135.9|31115.9|31141.5|31121.5|31146.3|31126.3|31132.2|31112.2|948
1592999100000|2020-06-24 11:45:00|31141.7|31121.7|31132.6|31112.6|31147.5|31127.5|31125.2|31105.2|1014
1592999400000|2020-06-24 11:50:00|31132.5|31112.5|31142.3|31122.3|31143.5|31123.5|31121.8|31101.8|1150
1592999700000|2020-06-24 11:55:00|31142.9|31122.9|31156|31136|31160.1|31140.1|31139|31119|1135
1593000000000|2020-06-24 12:00:00|31157.5|31137.5|31156.6|31136.6|31168.4|31148.4|31151.8|31131.8|983
1593000300000|2020-06-24 12:05:00|31156.7|31136.7|31197.4|31177.4|31208.7|31188.7|31156.2|31136.2|848
1593000600000|2020-06-24 12:10:00|31197.1|31177.1|31177.6|31157.6|31206.6|31186.6|31171.4|31151.4|1001
1593000900000|2020-06-24 12:15:00|31179.2|31159.2|31180.8|31160.8|31190.8|31170.8|31177.6|31157.6|1034
1593001200000|2020-06-24 12:20:00|31182.4|31162.4|31166.5|31146.5|31183|31163|31165.4|31145.4|969
1593001500000|2020-06-24 12:25:00|31167.1|31147.1|31165.2|31145.2|31175.9|31155.9|31158.6|31138.6|758
1593001800000|2020-06-24 12:30:00|31165.3|31145.3|31174.4|31154.4|31188.9|31168.9|31164.5|31144.5|797
1593002100000|2020-06-24 12:35:00|31174|31154|31171.8|31151.8|31190|31170|31169.1|31149.1|785
1593002400000|2020-06-24 12:40:00|31172.1|31152.1|31176.6|31156.6|31178.9|31158.9|31164.6|31144.6|684
1593002700000|2020-06-24 12:45:00|31176.4|31156.4|31195.3|31175.3|31197.3|31177.3|31172.3|31152.3|896
1593003000000|2020-06-24 12:50:00|31196.4|31176.4|31189.9|31169.9|31198|31178|31187.2|31167.2|900
1593003300000|2020-06-24 12:55:00|31190|31170|31201.1|31181.1|31220.8|31200.8|31187.8|31167.8|1005
1593003600000|2020-06-24 13:00:00|31202.1|31182.1|31185.5|31165.5|31205.7|31185.7|31173.6|31153.6|986
1593003900000|2020-06-24 13:05:00|31184.9|31164.9|31172.3|31152.3|31184.9|31164.9|31166.3|31146.3|873
1593004200000|2020-06-24 13:10:00|31172|31152|31180.3|31160.3|31196.2|31176.2|31162.3|31142.3|873
1593004500000|2020-06-24 13:15:00|31179.4|31159.4|31203.8|31183.8|31209.1|31189.1|31173|31153|899
1593004800000|2020-06-24 13:20:00|31204.4|31184.4|31201.4|31181.4|31208.6|31188.6|31194.5|31174.5|977
1593005100000|2020-06-24 13:25:00|31201.8|31181.8|31206.7|31186.7|31211.1|31191.1|31197.2|31177.2|930
1593005400000|2020-06-24 13:30:00|31205.3|31185.3|31245.4|31225.4|31252.5|31232.5|31201.5|31181.5|1033
1593005700000|2020-06-24 13:35:00|31246.9|31226.9|31220.9|31200.9|31247.9|31227.9|31218.2|31198.2|1064
1593006000000|2020-06-24 13:40:00|31223.9|31203.9|31208.9|31188.9|31228.7|31208.7|31205.1|31185.1|894
1593006300000|2020-06-24 13:45:00|31208.8|31188.8|31224.6|31204.6|31230.7|31210.7|31202.5|31182.5|807
1593006600000|2020-06-24 13:50:00|31223.4|31203.4|31225|31205|31237.2|31217.2|31218.6|31198.6|898
1593006900000|2020-06-24 13:55:00|31226.1|31206.1|31251|31231|31252.2|31232.2|31218.9|31198.9|922
1593007200000|2020-06-24 14:00:00|31250.6|31230.6|31251.2|31231.2|31262.1|31242.1|31236.9|31216.9|1038
1593007500000|2020-06-24 14:05:00|31250.3|31230.3|31254.9|31234.9|31267.6|31247.6|31244.3|31224.3|1066
1593007800000|2020-06-24 14:10:00|31256.1|31236.1|31216.3|31196.3|31260.6|31240.6|31202.8|31182.8|1015
1593008100000|2020-06-24 14:15:00|31215.4|31195.4|31194.3|31174.3|31216.1|31196.1|31194.3|31174.3|1039
1593008400000|2020-06-24 14:20:00|31193.5|31173.5|31206.9|31186.9|31219.8|31199.8|31188.2|31168.2|1012
1593008700000|2020-06-24 14:25:00|31206.6|31186.6|31211.8|31191.8|31218.4|31198.4|31204.2|31184.2|1120
1593009000000|2020-06-24 14:30:00|31211.4|31191.4|31240.4|31220.4|31249.3|31229.3|31207|31187|889
1593009300000|2020-06-24 14:35:00|31242|31222|31242.3|31222.3|31252.6|31232.6|31228|31208|966
1593009600000|2020-06-24 14:40:00|31240.4|31220.4|31233.3|31213.3|31243.4|31223.4|31227.6|31207.6|793
1593009900000|2020-06-24 14:45:00|31233.8|31213.8|31238.7|31218.7|31248.9|31228.9|31228.8|31208.8|856
1593010200000|2020-06-24 14:50:00|31239.3|31219.3|31226|31206|31252.8|31232.8|31219.3|31199.3|1013
1593010500000|2020-06-24 14:55:00|31225.6|31205.6|31210.5|31190.5|31239.9|31219.9|31203.5|31183.5|1044
1593010800000|2020-06-24 15:00:00|31208.2|31188.2|31204.9|31184.9|31222|31202|31201.8|31181.8|1093
1593011100000|2020-06-24 15:05:00|31207.5|31187.5|31223.1|31203.1|31226.8|31206.8|31195.4|31175.4|1077
1593011400000|2020-06-24 15:10:00|31221.4|31201.4|31257.3|31237.3|31257.4|31237.4|31217.4|31197.4|1036
1593011700000|2020-06-24 15:15:00|31254.6|31234.6|31258.1|31238.1|31264.4|31244.4|31246.5|31226.5|1036
1593012000000|2020-06-24 15:20:00|31257.8|31237.8|31250.1|31230.1|31259.3|31239.3|31244.2|31224.2|863
1593012300000|2020-06-24 15:25:00|31250.4|31230.4|31233.2|31213.2|31251.9|31231.9|31227.1|31207.1|791
1593012600000|2020-06-24 15:30:00|31230.9|31210.9|31241.3|31221.3|31245.8|31225.8|31226|31206|753
1593012900000|2020-06-24 15:35:00|31241.4|31221.4|31248.3|31228.3|31248.7|31228.7|31227|31207|711
1593013200000|2020-06-24 15:40:00|31247.6|31227.6|31235.8|31215.8|31252.2|31232.2|31234.1|31214.1|755
1593013500000|2020-06-24 15:45:00|31235.9|31215.9|31234.4|31214.4|31243.3|31223.3|31222.3|31202.3|817
1593013800000|2020-06-24 15:50:00|31233.6|31213.6|31235.8|31215.8|31259|31224.9|31229.5|31195.8|827
1593014100000|2020-06-24 15:55:00|31235.7|31215.7|31235.2|31215.2|31258.8|31227.7|31224.5|31193.3|752
1593014400000|2020-06-24 16:00:00|31235.8|31215.8|31251.4|31201.4|31261.3|31227.5|31230|31193.8|745
1593014700000|2020-06-24 16:05:00|31250.8|31200.8|31253.4|31203.4|31261.4|31221.2|31234.2|31200.1|640
1593015000000|2020-06-24 16:10:00|31253.5|31203.5|31228.4|31208.4|31258.7|31223.4|31227.5|31193.6|647
1593015300000|2020-06-24 16:15:00|31228.5|31208.5|31224.1|31174.1|31247.5|31212.9|31206.5|31171.4|697
1593015600000|2020-06-24 16:20:00|31224.3|31174.3|31229.6|31179.6|31230.1|31196.2|31203.8|31169.6|604
1593015900000|2020-06-24 16:25:00|31229.3|31179.3|31225.1|31205.1|31240.7|31205.3|31211.3|31176|661
1593016200000|2020-06-24 16:30:00|31225.3|31205.3|31228.7|31208.7|31250.1|31215.2|31219.7|31187.2|648
1593016500000|2020-06-24 16:35:00|31228.6|31208.6|31230.6|31210.6|31250.6|31215.1|31228.2|31194.3|628
1593016800000|2020-06-24 16:40:00|31229.7|31209.7|31213.9|31193.9|31247|31211.3|31212.7|31187.5|526
1593017100000|2020-06-24 16:45:00|31213.8|31193.8|31222.8|31202.8|31237|31204.4|31212.5|31181.2|545
1593017400000|2020-06-24 16:50:00|31223.1|31203.1|31237.5|31187.5|31242.1|31206.9|31220.4|31184.5|488
1593017700000|2020-06-24 16:55:00|31237.7|31187.7|31225.9|31175.9|31238.1|31203|31205.4|31170.7|586
1593018000000|2020-06-24 17:00:00|31226.4|31176.4|31228.3|31178.3|31231.9|31196.8|31208.7|31173.9|582
1593018300000|2020-06-24 17:05:00|31227.4|31177.4|31217.9|31197.9|31236.2|31199.6|31203|31168.8|556
1593018600000|2020-06-24 17:10:00|31218.2|31198.2|31218.3|31198.3|31238.5|31203.2|31211|31178.9|557
1593018900000|2020-06-24 17:15:00|31219.4|31199.4|31225.1|31175.1|31233.3|31200.9|31202.8|31167.8|585
1593019200000|2020-06-24 17:20:00|31224.7|31174.7|31216.8|31196.8|31233|31197|31206.8|31172.7|570
1593019500000|2020-06-24 17:25:00|31216.9|31196.9|31229.1|31209.1|31245|31210.5|31215.4|31187.2|557
1593019800000|2020-06-24 17:30:00|31229.3|31209.3|31240.9|31220.9|31257.5|31223.3|31228.1|31192.1|620
1593020100000|2020-06-24 17:35:00|31240.4|31220.4|31255.2|31235.2|31274.1|31241.9|31235.3|31204.1|638
1593020400000|2020-06-24 17:40:00|31255.4|31235.4|31259.4|31209.4|31267.4|31242.6|31241.2|31204|649
1593020700000|2020-06-24 17:45:00|31258.4|31208.4|31268.2|31218.2|31291.7|31247.3|31251.8|31205.2|1052
1593021000000|2020-06-24 17:50:00|31268.5|31218.5|31268.9|31248.9|31284.4|31249.9|31255.9|31212.2|840
1593021300000|2020-06-24 17:55:00|31270.1|31250.1|31272.3|31252.3|31287.9|31254.2|31264.5|31231.9|798
1593021600000|2020-06-24 18:00:00|31272.4|31252.4|31302.9|31252.9|31308.2|31273.4|31267|31237.5|851
1593021900000|2020-06-24 18:05:00|31289|31269|31280.5|31260.5|31304|31269.6|31276.3|31242.1|891
1593022200000|2020-06-24 18:10:00|31281.2|31261.2|31288.6|31268.6|31301.7|31270.1|31275|31241.9|839
1593022500000|2020-06-24 18:15:00|31289.1|31269.1|31282|31262|31302|31269.1|31274.6|31245.1|690
1593022800000|2020-06-24 18:20:00|31280.7|31260.7|31282.3|31262.3|31299.2|31266.1|31275.3|31243.6|756
1593023100000|2020-06-24 18:25:00|31282.1|31262.1|31277.6|31257.6|31297|31263.3|31276.1|31243.9|750
1593023400000|2020-06-24 18:30:00|31277.8|31257.8|31277.7|31257.7|31296|31263.6|31274.7|31243.6|656
1593023700000|2020-06-24 18:35:00|31279.1|31259.1|31284.7|31264.7|31301.1|31266.3|31276.8|31244.5|642
1593024000000|2020-06-24 18:40:00|31284.5|31264.5|31285.4|31265.4|31300.5|31268.4|31280|31249.4|776
1593024300000|2020-06-24 18:45:00|31285.3|31265.3|31284.5|31264.5|31301.6|31266.8|31278.9|31245.2|691
1593024600000|2020-06-24 18:50:00|31284.3|31264.3|31286.8|31266.8|31293.3|31273.3|31282.2|31262.2|656
1593024900000|2020-06-24 18:55:00|31286.5|31266.5|31278.4|31258.4|31300.7|31269.6|31273.7|31241.4|751
1593025200000|2020-06-24 19:00:00|31278.1|31258.1|31278.9|31258.9|31297.2|31262.8|31275.6|31241.3|732
1593025500000|2020-06-24 19:05:00|31279.3|31259.3|31279.9|31259.9|31298.3|31264.3|31276.7|31242.2|772
1593025800000|2020-06-24 19:10:00|31279.4|31259.4|31269.7|31249.7|31294.9|31263.7|31268.7|31233.3|686
1593026100000|2020-06-24 19:15:00|31269.3|31249.3|31265.6|31245.6|31288.5|31253.8|31264.9|31230.7|631
1593026400000|2020-06-24 19:20:00|31265.4|31245.4|31270.2|31250.2|31285|31251.6|31262.6|31231.1|401
1593026700000|2020-06-24 19:25:00|31269.7|31249.7|31269.4|31249.4|31286.1|31251.9|31263.7|31231|523
1593027000000|2020-06-24 19:30:00|31270|31250|31270.2|31250.2|31289.9|31254|31266.7|31234.3|611
1593027300000|2020-06-24 19:35:00|31270.8|31250.8|31288.4|31238.4|31290.5|31255.3|31267.3|31232.7|584
1593027600000|2020-06-24 19:40:00|31288.2|31238.2|31267.2|31247.2|31289.3|31254.2|31266.9|31232.2|585
1593027900000|2020-06-24 19:45:00|31266.4|31246.4|31278.1|31228.1|31287.6|31252.6|31255.8|31222.6|606
1593028200000|2020-06-24 19:50:00|31277.8|31227.8|31283.8|31233.8|31292.9|31242.9|31277.4|31227.4|909
1593028500000|2020-06-24 19:55:00|31284.9|31234.9|31299.4|31249.4|31303.6|31266.3|31265.2|31231.5|1009
1593028800000|2020-06-24 20:00:00|31299.5|31249.5|31301.3|31251.3|31306.9|31256.9|31292.9|31242.9|625
1593029100000|2020-06-24 20:05:00|31300.6|31250.6|31297.7|31247.7|31305.5|31255.5|31295|31245|504
1593029400000|2020-06-24 20:10:00|31297.8|31247.8|31296.5|31246.5|31303.5|31253.5|31289.8|31239.8|507
1593029700000|2020-06-24 20:15:00|31296|31246|31300.8|31250.8|31304.7|31259.2|31278.6|31241.6|461
1593030000000|2020-06-24 20:20:00|31301.4|31251.4|31303.6|31253.6|31306|31260.8|31280.1|31240.1|483
1593030300000|2020-06-24 20:25:00|31303.7|31253.7|31297.9|31247.9|31304.7|31254.7|31295.2|31245.2|762
1593030600000|2020-06-24 20:30:00|31300.5|31250.5|31303|31253|31308.5|31258.5|31295.9|31245.9|871
1593030900000|2020-06-24 20:35:00|31302.9|31252.9|31302.8|31252.8|31306.6|31256.6|31298.2|31248.2|788
1593031200000|2020-06-24 20:40:00|31303.4|31253.4|31301.3|31251.3|31306.4|31256.4|31297.6|31247.6|702
1593031500000|2020-06-24 20:45:00|31301.5|31251.5|31301.6|31251.6|31310.1|31260.1|31296.3|31246.3|689
1593031800000|2020-06-24 20:50:00|31302.3|31252.3|31307.1|31257.1|31309|31259|31298.2|31248.2|533
1593032100000|2020-06-24 20:55:00|31304.6|31254.6|31297.5|31234.7|31330.3|31280.3|31277.7|31207|620
1593032400000|2020-06-24 21:00:00|31296.2|31221.4|31303.4|31215.6|31310.9|31223.2|31294.5|31203.4|69
1593032700000|2020-06-24 21:05:00|31305.9|31218.7|31262.2|31142.2|31331|31223.7|31251|31131|96
1593033000000|2020-06-24 21:10:00|31299.8|31179.8|31295.2|31200|31326.5|31220.3|31258|31138|170
1593033300000|2020-06-24 21:15:00|31298.1|31197.2|31319.2|31200.9|31323|31205.7|31292|31189.7|244
1593033600000|2020-06-24 21:20:00|31319.4|31199.4|31305.8|31196.5|31325.2|31208|31296.4|31187.5|248
1593033900000|2020-06-24 21:25:00|31307.1|31204.4|31313.5|31194.1|31320.8|31208.2|31294|31182.8|191
1593034200000|2020-06-24 21:30:00|31317.4|31197.8|31308.4|31205.3|31321.4|31206.9|31299.5|31183.6|252
1593034500000|2020-06-24 21:35:00|31308.2|31205.5|31314.6|31194.6|31322.4|31216.5|31299.5|31184|297
1593034800000|2020-06-24 21:40:00|31315.2|31195.2|31316.6|31196.6|31323.4|31209.8|31297|31186.9|298
1593035100000|2020-06-24 21:45:00|31303.7|31205.7|31314|31194.8|31323.3|31210.3|31301.4|31189.5|364
1593035400000|2020-06-24 21:50:00|31311.2|31204|31317.7|31197.7|31325.8|31205.8|31303.1|31193.7|220
1593035700000|2020-06-24 21:55:00|31317|31197|31315.2|31198.7|31322.7|31208.1|31310.9|31194.2|206
1593036000000|2020-06-24 22:00:00|31312.6|31198.4|31335.9|31226.9|31337|31227.4|31288.5|31194.1|895
1593036300000|2020-06-24 22:05:00|31330.1|31220.1|31310.3|31221.3|31342.7|31240.7|31302.8|31207.4|799
1593036600000|2020-06-24 22:10:00|31311.5|31216.2|31309.2|31225.8|31330.6|31235.9|31292.2|31211.9|500
1593036900000|2020-06-24 22:15:00|31319.2|31221.9|31317.1|31232.4|31330.8|31242.4|31298.2|31211.2|425
1593037200000|2020-06-24 22:20:00|31326.4|31233.9|31315.6|31228.7|31339|31240.3|31298.9|31213.5|466
1593037500000|2020-06-24 22:25:00|31321.1|31230.9|31305.3|31229.5|31323.3|31237.4|31295.5|31216.8|460
1593037800000|2020-06-24 22:30:00|31310.8|31224.7|31309.9|31224.3|31328.3|31237.2|31293.5|31210.9|468
1593038100000|2020-06-24 22:35:00|31309.8|31224.8|31307.6|31227.6|31325.3|31238.4|31293.3|31215.9|318
1593038400000|2020-06-24 22:40:00|31304.4|31230.2|31302|31231.5|31314.7|31237.1|31294.8|31221.2|381
1593038700000|2020-06-24 22:45:00|31304.5|31229.6|31308.3|31222.4|31319.4|31237.2|31294|31215.2|338
1593039000000|2020-06-24 22:50:00|31304.9|31229.5|31311.4|31226.6|31318.3|31232.6|31291.2|31218.8|319
1593039300000|2020-06-24 22:55:00|31310.8|31228.8|31310.3|31231.3|31326.7|31241.6|31299.6|31214.3|496
1593039600000|2020-06-24 23:00:00|31309.8|31232.1|31306.2|31229.8|31327.8|31237.8|31294.9|31201|1094
1593039900000|2020-06-24 23:05:00|31306.6|31229.4|31307.4|31229.6|31324.5|31235.6|31296.5|31220.7|1097
1593040200000|2020-06-24 23:10:00|31300.3|31229.9|31304.2|31229.6|31323.8|31237.6|31296.5|31220.2|1140
1593040500000|2020-06-24 23:15:00|31302|31234.1|31304.3|31234.7|31320.1|31241.7|31292.7|31221.5|1161
1593040800000|2020-06-24 23:20:00|31304.7|31235.1|31309.2|31237.6|31312.6|31244.1|31292.4|31228.4|1067
1593041100000|2020-06-24 23:25:00|31309.7|31238.1|31303|31243|31314|31245.7|31293|31231.5|1030
1593041400000|2020-06-24 23:30:00|31304.9|31242.5|31295.6|31236.9|31311|31246.6|31285.9|31228|696
1593041700000|2020-06-24 23:35:00|31297.8|31238.6|31295|31236.3|31303.4|31245.5|31284.3|31228.2|665
1593042000000|2020-06-24 23:40:00|31295.1|31236.8|31298.9|31238.1|31309|31247.7|31288.1|31229.9|443
1593042300000|2020-06-24 23:45:00|31306.4|31233|31295.2|31238.9|31309.5|31246.9|31287.3|31231.3|603
1593042600000|2020-06-24 23:50:00|31295.3|31238.6|31299.4|31241.5|31307|31245.8|31288.5|31232.2|675
1593042900000|2020-06-24 23:55:00|31301.1|31240.8|31294.5|31235|31313|31246.4|31289|31232.9|544
1593043200000|2020-06-25 00:00:00|31294.9|31232|31299|31237.5|31310.6|31244.8|31283.8|31222.2|1153
1593043500000|2020-06-25 00:05:00|31298.5|31237.3|31292.3|31238.1|31304.5|31242.4|31284.2|31228.7|1162
1593043800000|2020-06-25 00:10:00|31292.1|31237.9|31298.9|31237.8|31304.4|31242.4|31288|31231.5|1164
1593044100000|2020-06-25 00:15:00|31296.4|31237.6|31292.6|31237.2|31308.2|31242|31288.8|31231.7|1170
1593044400000|2020-06-25 00:20:00|31293.2|31237.5|31294.8|31237.8|31303.4|31241.1|31285.3|31224.9|1176
1593044700000|2020-06-25 00:25:00|31293.2|31236.7|31292.3|31233.4|31303.3|31241.6|31287.3|31223.3|1158
1593045000000|2020-06-25 00:30:00|31292|31233.1|31295.4|31241|31297.5|31242.7|31285.5|31220.6|1170
1593045300000|2020-06-25 00:35:00|31297.1|31240.1|31303.6|31248.4|31304.2|31250.1|31289.4|31231.2|1194
1593045600000|2020-06-25 00:40:00|31304.1|31247.4|31308.5|31254.1|31311.6|31256|31293.4|31238.9|1119
1593045900000|2020-06-25 00:45:00|31307.2|31252.7|31293.4|31239.9|31313.2|31256.1|31289.5|31233.1|1108
1593046200000|2020-06-25 00:50:00|31294.5|31241.3|31285.7|31232|31303|31247|31281.4|31227.4|1184
1593046500000|2020-06-25 00:55:00|31283.2|31233.2|31286.5|31232.5|31292.1|31236.6|31275.4|31223.1|1163
1593046800000|2020-06-25 01:00:00|31287|31232.6|31276.7|31226.7|31290.9|31236.6|31272.7|31219.1|1166
1593047100000|2020-06-25 01:05:00|31274.6|31225.2|31288.9|31232.8|31293|31238.1|31274.6|31222.1|1190
1593047400000|2020-06-25 01:10:00|31287.2|31233.2|31294.3|31240.4|31294.3|31240.4|31278.9|31226.8|1164
1593047700000|2020-06-25 01:15:00|31291.1|31239.1|31290.2|31235.2|31295.1|31240.7|31284.7|31227.1|1164
1593048000000|2020-06-25 01:20:00|31288.1|31236.8|31293.5|31238.1|31300.7|31244.9|31285.1|31230|1107
1593048300000|2020-06-25 01:25:00|31290.2|31239.4|31300.1|31249.7|31304|31249.7|31284.8|31228.2|1081
1593048600000|2020-06-25 01:30:00|31300.7|31248.4|31306.7|31256.7|31314.1|31261.3|31300.2|31245.5|765
1593048900000|2020-06-25 01:35:00|31306.6|31256.6|31306.7|31256.7|31310.5|31260.5|31300.2|31248|880
1593049200000|2020-06-25 01:40:00|31307|31257|31310.6|31260.6|31314.9|31264.9|31301.5|31244.8|771
1593049500000|2020-06-25 01:45:00|31310.5|31260.5|31316.4|31259.7|31316.5|31263.5|31303.7|31251.9|757
1593049800000|2020-06-25 01:50:00|31315|31253.4|31308.2|31256.7|31318.7|31261.6|31303.4|31250.9|811
1593050100000|2020-06-25 01:55:00|31310.2|31258.1|31313.9|31263.9|31316|31265.4|31305.6|31255.6|699
1593050400000|2020-06-25 02:00:00|31313.7|31263.7|31322.4|31272.4|31325.1|31273.5|31312.4|31262.4|596
1593050700000|2020-06-25 02:05:00|31322.3|31272.3|31323.7|31273.7|31331|31276|31317|31265.8|548
1593051000000|2020-06-25 02:10:00|31322.4|31272.4|31340.8|31290.8|31343.6|31293.6|31304.7|31266.1|598
1593051300000|2020-06-25 02:15:00|31340.7|31290.7|31334|31284|31341.5|31291.5|31329.3|31276|594
1593051600000|2020-06-25 02:20:00|31334.7|31280|31340.2|31290.2|31342.4|31292.4|31327.8|31276.3|512
1593051900000|2020-06-25 02:25:00|31340.6|31290.6|31330.6|31280.6|31345.1|31292.9|31327.4|31275.8|533
1593052200000|2020-06-25 02:30:00|31330.9|31278.5|31337.8|31287.8|31338.3|31288.3|31328.3|31276.7|505
1593052500000|2020-06-25 02:35:00|31337.4|31287.4|31340.6|31290.6|31342.8|31292.8|31334.3|31283.3|543
1593052800000|2020-06-25 02:40:00|31340.9|31290.9|31334.9|31284.9|31342|31291.5|31333.5|31280.9|517
1593053100000|2020-06-25 02:45:00|31334|31284|31364.6|31314.6|31374|31317.3|31333.7|31283.7|539
1593053400000|2020-06-25 02:50:00|31364.1|31314.1|31367.1|31317.1|31371|31319.5|31359.4|31302.6|1026
1593053700000|2020-06-25 02:55:00|31368.9|31314.7|31361.8|31307.8|31377.1|31321.4|31358|31286.5|962
1593054000000|2020-06-25 03:00:00|31358.1|31305.9|31354.6|31286.9|31365.2|31311.1|31351.4|31286.9|1025
1593054300000|2020-06-25 03:05:00|31353.9|31296|31352|31295.7|31357.5|31305.6|31347|31281.5|1131
1593054600000|2020-06-25 03:10:00|31352.6|31295.8|31352.9|31302.9|31356.3|31304.2|31344.4|31288.7|1079
1593054900000|2020-06-25 03:15:00|31353.1|31303.1|31348.8|31298.8|31358.6|31305.8|31347.9|31297|491
1593055200000|2020-06-25 03:20:00|31348.7|31298.7|31356.3|31305.1|31360.8|31310.6|31348.6|31298.1|456
1593055500000|2020-06-25 03:25:00|31355.2|31305|31356.5|31306.5|31360.2|31310.2|31351.5|31300.6|414
1593055800000|2020-06-25 03:30:00|31356|31306|31358.5|31308.5|31361.5|31311.5|31349.9|31299.9|480
1593056100000|2020-06-25 03:35:00|31357.4|31307.4|31365.2|31315.2|31371.5|31319.5|31357.4|31307.4|494
1593056400000|2020-06-25 03:40:00|31364.9|31314.9|31368.1|31318.1|31374.4|31320.6|31359.2|31309.2|468
1593056700000|2020-06-25 03:45:00|31364.7|31314.7|31378.5|31327.7|31380.5|31330.3|31363.1|31312.9|536
1593057000000|2020-06-25 03:50:00|31377.8|31327.8|31372.6|31322.6|31382.3|31330.8|31370.1|31320.1|408
1593057300000|2020-06-25 03:55:00|31372.5|31322.5|31375.5|31325.5|31380.9|31330.9|31370.6|31320.6|458
1593057600000|2020-06-25 04:00:00|31375.7|31325.7|31375.7|31325.7|31378.3|31344|31360.1|31319.3|404
1593057900000|2020-06-25 04:05:00|31375.2|31325.2|31371.8|31321.8|31376.3|31344.3|31356.7|31318.1|390
1593058200000|2020-06-25 04:10:00|31371.7|31321.7|31381.1|31331.1|31384.9|31347.5|31359.5|31321.7|393
1593058500000|2020-06-25 04:15:00|31380.5|31330.5|31380.6|31330.6|31384.8|31349.5|31369.3|31327|406
1593058800000|2020-06-25 04:20:00|31380.5|31330.5|31375.1|31325.1|31381.5|31343.5|31360.5|31320.3|453
1593059100000|2020-06-25 04:25:00|31375.5|31325.5|31374.2|31324.2|31380.1|31345.1|31360.1|31319.8|344
1593059400000|2020-06-25 04:30:00|31374.1|31324.1|31354.3|31334.3|31378.3|31343.8|31353.3|31315.3|448
1593059700000|2020-06-25 04:35:00|31366.4|31316.4|31356.5|31336.5|31373.6|31339.4|31354.9|31315.8|499
1593060000000|2020-06-25 04:40:00|31356.3|31336.3|31366|31316|31373.7|31339.2|31353.1|31313.5|341
1593060300000|2020-06-25 04:45:00|31365.8|31315.8|31350.5|31330.5|31370.1|31334.7|31350.4|31314.2|302
1593060600000|2020-06-25 04:50:00|31367.5|31317.5|31350.7|31330.7|31369.5|31331.9|31348.3|31313.8|301
1593060900000|2020-06-25 04:55:00|31350.9|31330.9|31348.4|31328.4|31368.1|31333|31348.2|31313.2|352
1593061200000|2020-06-25 05:00:00|31364.7|31314.7|31360.2|31310.2|31364.7|31328.6|31340.7|31306.9|416
1593061500000|2020-06-25 05:05:00|31360.1|31310.1|31342.8|31322.8|31366.6|31329.4|31342.5|31307.4|380
1593061800000|2020-06-25 05:10:00|31342.7|31322.7|31362.1|31312.1|31364.7|31329.1|31341.5|31307.9|415
1593062100000|2020-06-25 05:15:00|31361.9|31311.9|31346.8|31326.8|31365.5|31329.4|31345.5|31310.1|332
1593062400000|2020-06-25 05:20:00|31348.7|31328.7|31380.4|31330.4|31391.1|31341.1|31345.3|31310.8|492
1593062700000|2020-06-25 05:25:00|31379.5|31329.5|31374.2|31324.2|31381.7|31331.7|31370.2|31320.2|424
1593063000000|2020-06-25 05:30:00|31375|31325|31372.6|31322.6|31379.2|31329.2|31370.5|31320.5|373
1593063300000|2020-06-25 05:35:00|31372|31322|31368.2|31318.2|31378.2|31328.2|31364.1|31314.1|479
1593063600000|2020-06-25 05:40:00|31368.6|31318.6|31373|31323|31375.1|31325.1|31354.1|31304.1|510
1593063900000|2020-06-25 05:45:00|31372.7|31322.7|31375|31325|31375.9|31325.9|31368|31318|469
1593064200000|2020-06-25 05:50:00|31375.3|31325.3|31375.7|31325.7|31380.3|31330.3|31370.4|31320.4|468
1593064500000|2020-06-25 05:55:00|31375.5|31325.5|31378.1|31328.1|31395.4|31358.3|31374.1|31324.1|502
1593064800000|2020-06-25 06:00:00|31379.7|31329.7|31361.8|31341.8|31381|31342.7|31353.3|31303.3|703
1593065100000|2020-06-25 06:05:00|31362.1|31342.1|31389.8|31339.8|31394|31356.7|31360.9|31326.8|555
1593065400000|2020-06-25 06:10:00|31389.9|31339.9|31391.6|31341.6|31392.2|31355.9|31371.7|31321.7|579
1593065700000|2020-06-25 06:15:00|31391.5|31341.5|31401.1|31351.1|31407.3|31361|31378.6|31338.7|561
1593066000000|2020-06-25 06:20:00|31400.9|31350.9|31417.9|31367.9|31418|31368|31378.8|31342.8|516
1593066300000|2020-06-25 06:25:00|31417.8|31367.8|31414.6|31394.6|31432.3|31396.8|31404.9|31361.2|595
1593066600000|2020-06-25 06:30:00|31415.8|31395.8|31422.2|31402.2|31436.1|31410.5|31412.2|31379.6|553
1593066900000|2020-06-25 06:35:00|31422.3|31402.3|31436|31416|31491.9|31441.9|31419.2|31396.3|659
1593067200000|2020-06-25 06:40:00|31436.5|31416.5|31452.7|31432.7|31470.4|31437.8|31434.6|31396|607
1593067500000|2020-06-25 06:45:00|31452.9|31432.9|31452.5|31432.5|31467.6|31434.4|31445.2|31408.1|604
1593067800000|2020-06-25 06:50:00|31451.7|31431.7|31472.8|31422.8|31474.4|31438.8|31440.8|31410|579
1593068100000|2020-06-25 06:55:00|31473.5|31423.5|31484.8|31434.8|31489.5|31457.2|31456.1|31419.9|837
1593068400000|2020-06-25 07:00:00|31485.5|31435.5|31504.1|31454.1|31509.2|31473.4|31464|31429.3|748
1593068700000|2020-06-25 07:05:00|31504|31454|31477.4|31457.4|31512.4|31474.7|31474.4|31440.2|768
1593069000000|2020-06-25 07:10:00|31478.3|31458.3|31551.7|31531.7|31561.9|31535.5|31478|31448.8|875
1593069300000|2020-06-25 07:15:00|31552.3|31532.3|31551|31531|31560.4|31540.4|31536.5|31516.5|823
1593069600000|2020-06-25 07:20:00|31550.9|31530.9|31536.9|31516.9|31551.8|31531.8|31529.2|31509.2|791
1593069900000|2020-06-25 07:25:00|31537|31517|31503.6|31483.6|31539.6|31519.6|31502.7|31482.7|763
1593070200000|2020-06-25 07:30:00|31503.7|31483.7|31490.3|31470.3|31503.8|31483.8|31482.2|31462.2|714
1593070500000|2020-06-25 07:35:00|31490.2|31470.2|31485.9|31465.9|31497.7|31477.7|31483.9|31463.9|738
1593070800000|2020-06-25 07:40:00|31486.4|31466.4|31469.4|31449.4|31487.2|31467.2|31468.8|31448.8|741
1593071100000|2020-06-25 07:45:00|31469.1|31449.1|31496.7|31476.7|31498.8|31478.8|31467.4|31447.4|764
1593071400000|2020-06-25 07:50:00|31496.3|31476.3|31499.6|31479.6|31504.2|31484.2|31493.1|31473.1|640
1593071700000|2020-06-25 07:55:00|31499.4|31479.4|31502|31482|31511.7|31491.7|31495.7|31475.7|699
1593072000000|2020-06-25 08:00:00|31501.6|31481.6|31472.7|31452.7|31504|31484|31468|31448|864
1593072300000|2020-06-25 08:05:00|31474.7|31454.7|31456|31436|31503.2|31483.2|31452.6|31432.6|886
1593072600000|2020-06-25 08:10:00|31455.7|31435.7|31421.4|31401.4|31458|31438|31407.2|31387.2|885
1593072900000|2020-06-25 08:15:00|31421.7|31401.7|31427.3|31407.3|31431.2|31411.2|31412.9|31392.9|725
1593073200000|2020-06-25 08:20:00|31427.9|31407.9|31434.2|31414.2|31437.4|31417.4|31424.2|31404.2|742
1593073500000|2020-06-25 08:25:00|31433.9|31413.9|31464|31444|31464.6|31444.6|31433.4|31413.4|701
1593073800000|2020-06-25 08:30:00|31463.9|31443.9|31478|31458|31483.4|31463.4|31456|31436|701
1593074100000|2020-06-25 08:35:00|31478.1|31458.1|31495.7|31475.7|31501.1|31481.1|31477.2|31457.2|636
1593074400000|2020-06-25 08:40:00|31495.5|31475.5|31500.2|31480.2|31508.1|31488.1|31494|31474|649
1593074700000|2020-06-25 08:45:00|31500.1|31480.1|31504.7|31484.7|31509.4|31489.4|31498.8|31478.8|657
1593075000000|2020-06-25 08:50:00|31504.6|31484.6|31500.3|31480.3|31505.8|31485.8|31498|31478|556
1593075300000|2020-06-25 08:55:00|31500.4|31480.4|31519.2|31499.2|31532.8|31512.8|31499.9|31479.9|800
1593075600000|2020-06-25 09:00:00|31519.1|31499.1|31519.4|31499.4|31534.6|31514.6|31516.9|31496.9|754
1593075900000|2020-06-25 09:05:00|31519.1|31499.1|31534.3|31514.3|31536.6|31516.6|31515.4|31495.4|703
1593076200000|2020-06-25 09:10:00|31534.4|31514.4|31544|31524|31545.2|31525.2|31526.5|31506.5|612
1593076500000|2020-06-25 09:15:00|31544.2|31524.2|31542.8|31522.8|31546.9|31526.9|31539.5|31519.5|620
1593076800000|2020-06-25 09:20:00|31543|31523|31545.5|31525.5|31552.5|31532.5|31541|31521|565
1593077100000|2020-06-25 09:25:00|31545.6|31525.6|31532.2|31512.2|31547.6|31527.6|31528.3|31508.3|598
1593077400000|2020-06-25 09:30:00|31531.8|31511.8|31529.7|31509.7|31535.7|31515.7|31521.9|31501.9|584
1593077700000|2020-06-25 09:35:00|31530.1|31510.1|31535|31515|31537.3|31517.3|31523.5|31503.5|596
1593078000000|2020-06-25 09:40:00|31536.2|31516.2|31555.3|31535.3|31569.2|31549.2|31534.1|31514.1|731
1593078300000|2020-06-25 09:45:00|31555.4|31535.4|31541.1|31521.1|31561.1|31541.1|31539.3|31519.3|568
1593078600000|2020-06-25 09:50:00|31540.7|31520.7|31550.4|31530.4|31557.8|31537.8|31533.3|31513.3|582
1593078900000|2020-06-25 09:55:00|31550|31530|31544.8|31524.8|31550.6|31530.6|31532.9|31512.9|537
1593079200000|2020-06-25 10:00:00|31544.4|31524.4|31558.6|31538.6|31559.5|31539.5|31534|31514|602
1593079500000|2020-06-25 10:05:00|31558.8|31538.8|31584.1|31564.1|31586|31566|31553.7|31533.7|618
1593079800000|2020-06-25 10:10:00|31584.6|31564.6|31588.1|31568.1|31594.2|31574.2|31583.2|31563.2|688
1593080100000|2020-06-25 10:15:00|31588.2|31568.2|31623.1|31603.1|31623.8|31603.8|31586|31566|731
1593080400000|2020-06-25 10:20:00|31625.1|31605.1|31606.6|31586.6|31627.6|31607.6|31603.3|31583.3|623
1593080700000|2020-06-25 10:25:00|31606.3|31586.3|31627.7|31607.7|31632.4|31612.4|31605.1|31585.1|723
1593081000000|2020-06-25 10:30:00|31627.2|31607.2|31635.7|31615.7|31637.7|31617.7|31621.1|31601.1|709
1593081300000|2020-06-25 10:35:00|31635.6|31615.6|31640.8|31620.8|31647.3|31627.3|31630.7|31610.7|761
1593081600000|2020-06-25 10:40:00|31640.9|31620.9|31644|31624|31659.6|31639.6|31637.4|31617.4|721
1593081900000|2020-06-25 10:45:00|31643.5|31623.5|31654.6|31634.6|31660.4|31640.4|31641|31621|686
1593082200000|2020-06-25 10:50:00|31654.2|31634.2|31656.1|31636.1|31669.8|31649.8|31652.1|31632.1|778
1593082500000|2020-06-25 10:55:00|31656.5|31636.5|31665.5|31645.5|31670.9|31650.9|31651.5|31631.5|667
1593082800000|2020-06-25 11:00:00|31665.4|31645.4|31667.1|31647.1|31673.9|31653.9|31651.9|31631.9|755
1593083100000|2020-06-25 11:05:00|31665.5|31645.5|31663.1|31643.1|31673.1|31653.1|31653.9|31633.9|734
1593083400000|2020-06-25 11:10:00|31663.3|31643.3|31644.5|31624.5|31667.5|31647.5|31640.7|31620.7|779
1593083700000|2020-06-25 11:15:00|31643.9|31623.9|31680|31660|31683.3|31663.3|31643|31623|782
1593084000000|2020-06-25 11:20:00|31679.4|31659.4|31712.4|31692.4|31717.1|31697.1|31672.7|31652.7|744
1593084300000|2020-06-25 11:25:00|31712.6|31692.6|31679.2|31659.2|31718.8|31698.8|31675.4|31655.4|781
1593084600000|2020-06-25 11:30:00|31677.7|31657.7|31668.4|31648.4|31681.9|31661.9|31657.3|31637.3|735
1593084900000|2020-06-25 11:35:00|31668.5|31648.5|31671.2|31651.2|31673.2|31653.2|31646.8|31626.8|948
1593085200000|2020-06-25 11:40:00|31670.4|31650.4|31655.2|31635.2|31681.5|31661.5|31649.9|31629.9|925
1593085500000|2020-06-25 11:45:00|31655.9|31635.9|31668.7|31648.7|31703.8|31683.8|31650.3|31630.3|820
1593085800000|2020-06-25 11:50:00|31669.3|31649.3|31684.2|31664.2|31687.5|31667.5|31664.3|31644.3|839
1593086100000|2020-06-25 11:55:00|31683.9|31663.9|31665.5|31645.5|31698.5|31678.5|31659.1|31639.1|931
1593086400000|2020-06-25 12:00:00|31665|31645|31680.6|31660.6|31683|31663|31655.4|31635.4|876
1593086700000|2020-06-25 12:05:00|31681.7|31661.7|31644.9|31624.9|31686.7|31666.7|31641|31621|767
1593087000000|2020-06-25 12:10:00|31644.8|31624.8|31651.7|31631.7|31656.3|31636.3|31631.8|31611.8|918
1593087300000|2020-06-25 12:15:00|31651.6|31631.6|31654|31634|31655.8|31635.8|31648|31628|835
1593087600000|2020-06-25 12:20:00|31653.5|31633.5|31647.3|31627.3|31654.9|31634.9|31645.1|31625.1|742
1593087900000|2020-06-25 12:25:00|31647.6|31627.6|31658.7|31608.7|31669|31636.8|31640.2|31607.2|588
1593088200000|2020-06-25 12:30:00|31660.2|31610.2|31654|31634|31662.9|31642.9|31643|31604.3|792
1593088500000|2020-06-25 12:35:00|31653.2|31633.2|31642.7|31622.7|31654|31634|31623.4|31603.4|931
1593088800000|2020-06-25 12:40:00|31642.6|31622.6|31654.4|31634.4|31664.1|31644.1|31639|31619|863
1593089100000|2020-06-25 12:45:00|31653.2|31633.2|31642.4|31622.4|31665|31645|31639.7|31619.7|777
1593089400000|2020-06-25 12:50:00|31642.2|31622.2|31632.9|31612.9|31651|31631|31628|31608|773
1593089700000|2020-06-25 12:55:00|31632.7|31612.7|31627.9|31607.9|31641|31621|31626.5|31606.5|872
1593090000000|2020-06-25 13:00:00|31627.8|31607.8|31610.3|31590.3|31636.7|31616.7|31599.7|31579.7|876
1593090300000|2020-06-25 13:05:00|31610.8|31590.8|31591|31571|31617.8|31597.8|31590.4|31570.4|816
1593090600000|2020-06-25 13:10:00|31591.8|31571.8|31588.7|31568.7|31612.2|31592.2|31586.2|31566.2|947
1593090900000|2020-06-25 13:15:00|31587|31567|31590.3|31570.3|31605.9|31585.9|31584.1|31564.1|1011
1593091200000|2020-06-25 13:20:00|31589.7|31569.7|31596.1|31576.1|31597.9|31577.9|31587.4|31567.4|684
1593091500000|2020-06-25 13:25:00|31596|31576|31582.4|31562.4|31598|31578|31574.7|31554.7|921
1593091800000|2020-06-25 13:30:00|31582.8|31562.8|31586.4|31566.4|31598.6|31578.6|31573.6|31553.6|908
1593092100000|2020-06-25 13:35:00|31585.8|31565.8|31589|31569|31619.3|31599.3|31580.4|31560.4|918
1593092400000|2020-06-25 13:40:00|31588.6|31568.6|31597.1|31577.1|31605.6|31585.6|31588.5|31568.5|882
1593092700000|2020-06-25 13:45:00|31597.6|31577.6|31594|31574|31602.6|31582.6|31581.9|31561.9|859
1593093000000|2020-06-25 13:50:00|31593.9|31573.9|31546.2|31526.2|31600.6|31580.6|31542.2|31522.2|959
1593093300000|2020-06-25 13:55:00|31547.7|31527.7|31530.4|31510.4|31561.4|31541.4|31514.9|31494.9|1026
1593093600000|2020-06-25 14:00:00|31529.2|31509.2|31546.1|31526.1|31559.5|31539.5|31513.9|31493.9|1034
1593093900000|2020-06-25 14:05:00|31545.4|31525.4|31527.7|31507.7|31548.9|31528.9|31526.8|31506.8|929
1593094200000|2020-06-25 14:10:00|31527.3|31507.3|31501|31481|31530.4|31510.4|31494.1|31474.1|967
1593094500000|2020-06-25 14:15:00|31503.5|31483.5|31507.1|31487.1|31521.2|31501.2|31498.4|31478.4|939
1593094800000|2020-06-25 14:20:00|31506.9|31486.9|31494.8|31474.8|31509.9|31489.9|31486.4|31466.4|849
1593095100000|2020-06-25 14:25:00|31496.1|31476.1|31477.2|31457.2|31498.6|31478.6|31474.1|31454.1|922
1593095400000|2020-06-25 14:30:00|31476.6|31456.6|31488.9|31468.9|31490.1|31470.1|31463.3|31443.3|837
1593095700000|2020-06-25 14:35:00|31488.7|31468.7|31494.8|31474.8|31495.1|31475.1|31471.4|31451.4|693
1593096000000|2020-06-25 14:40:00|31494.6|31474.6|31489.7|31469.7|31498.9|31478.9|31482.4|31462.4|854
1593096300000|2020-06-25 14:45:00|31489.1|31469.1|31501|31481|31501|31481|31474.8|31454.8|760
1593096600000|2020-06-25 14:50:00|31500.1|31480.1|31514.6|31494.6|31535.4|31515.4|31498.2|31478.2|882
1593096900000|2020-06-25 14:55:00|31515.1|31495.1|31551.9|31531.9|31556.8|31536.8|31513.4|31493.4|884
1593097200000|2020-06-25 15:00:00|31551.7|31531.7|31553|31533|31561|31541|31535.6|31515.6|929
1593097500000|2020-06-25 15:05:00|31553.1|31533.1|31536.4|31516.4|31565.7|31545.7|31532.5|31512.5|816
1593097800000|2020-06-25 15:10:00|31536|31516|31508.8|31488.8|31544.9|31524.9|31503|31483|839
1593098100000|2020-06-25 15:15:00|31508.6|31488.6|31495.7|31475.7|31529.2|31509.2|31494.7|31474.7|784
1593098400000|2020-06-25 15:20:00|31497.2|31477.2|31478.9|31458.9|31502.3|31482.3|31475.5|31455.5|743
1593098700000|2020-06-25 15:25:00|31479.6|31459.6|31532.6|31512.6|31534.4|31514.4|31478.6|31458.6|766
1593099000000|2020-06-25 15:30:00|31532.7|31512.7|31553.4|31533.4|31553.7|31533.7|31519.8|31499.8|822
1593099300000|2020-06-25 15:35:00|31554.2|31534.2|31548.3|31528.3|31561.8|31541.8|31547.5|31527.5|840
1593099600000|2020-06-25 15:40:00|31548.4|31528.4|31547.1|31527.1|31554.4|31534.4|31545.2|31525.2|689
1593099900000|2020-06-25 15:45:00|31548.2|31528.2|31546.9|31526.9|31556.4|31536.4|31536.6|31516.6|717
1593100200000|2020-06-25 15:50:00|31548.2|31528.2|31551.9|31501.9|31561.2|31541.2|31541|31491|660
1593100500000|2020-06-25 15:55:00|31551.2|31501.2|31539|31519|31558.5|31520.1|31528.1|31492.4|804
1593100800000|2020-06-25 16:00:00|31538.8|31518.8|31517|31497|31552|31518.8|31507.8|31466.7|749
1593101100000|2020-06-25 16:05:00|31530.8|31480.8|31532.4|31482.4|31536.3|31502.2|31511.7|31475.2|578
1593101400000|2020-06-25 16:10:00|31532.1|31482.1|31542.9|31492.9|31545.8|31499.7|31510.5|31474|648
1593101700000|2020-06-25 16:15:00|31542.8|31492.8|31535.9|31485.9|31544.5|31506.7|31521.5|31481.1|607
1593102000000|2020-06-25 16:20:00|31535.6|31485.6|31535|31485|31539.4|31502.1|31513|31476.4|599
1593102300000|2020-06-25 16:25:00|31535.1|31485.1|31527|31507|31541.7|31507|31512.5|31476.4|555
1593102600000|2020-06-25 16:30:00|31526.7|31506.7|31544.3|31494.3|31544.6|31509.3|31513.8|31474|723
1593102900000|2020-06-25 16:35:00|31543.7|31493.7|31525.1|31505.1|31545.2|31512.7|31520.2|31485.5|621
1593103200000|2020-06-25 16:40:00|31525.7|31505.7|31540.5|31490.5|31541.2|31506.3|31519.3|31484.2|582
1593103500000|2020-06-25 16:45:00|31540.6|31490.6|31527.9|31507.9|31545.5|31507.9|31523|31486.8|581
1593103800000|2020-06-25 16:50:00|31527.8|31507.8|31520.3|31500.3|31546.2|31509.2|31518.1|31480.6|635
1593104100000|2020-06-25 16:55:00|31520.8|31500.8|31526.8|31506.8|31542.1|31507.7|31517.7|31483.7|609
1593104400000|2020-06-25 17:00:00|31527.3|31507.3|31532.8|31512.8|31553.9|31519|31526|31492.8|608
1593104700000|2020-06-25 17:05:00|31533.3|31513.3|31537|31517|31552.4|31521.2|31531.1|31498.6|527
1593105000000|2020-06-25 17:10:00|31536.9|31516.9|31529.1|31509.1|31551.9|31518.3|31525.6|31493.2|482
1593105300000|2020-06-25 17:15:00|31529.5|31509.5|31547|31497|31550.4|31515.2|31517.9|31483.6|560
1593105600000|2020-06-25 17:20:00|31546.9|31496.9|31532.5|31512.5|31552.8|31518|31529.3|31492.4|548
1593105900000|2020-06-25 17:25:00|31534.1|31514.1|31541.7|31521.7|31565.4|31523.8|31534.1|31496.7|654
1593106200000|2020-06-25 17:30:00|31542.2|31522.2|31558.8|31538.8|31574.4|31540.7|31542.1|31519.8|701
1593106500000|2020-06-25 17:35:00|31572|31522|31567.9|31517.9|31577.2|31541.3|31549.7|31515.1|635
1593106800000|2020-06-25 17:40:00|31568.9|31518.9|31558.9|31538.9|31579|31539.3|31553.3|31517.8|582
1593107100000|2020-06-25 17:45:00|31559.2|31539.2|31557.8|31537.8|31577.9|31542.4|31554.1|31517.9|707
1593107400000|2020-06-25 17:50:00|31560.2|31540.2|31572.6|31522.6|31576.5|31542.3|31552.2|31516.8|758
1593107700000|2020-06-25 17:55:00|31572.7|31522.7|31560.6|31540.6|31580|31545.3|31553.6|31518.4|696
1593108000000|2020-06-25 18:00:00|31561.3|31541.3|31571.9|31551.9|31589.7|31556.1|31558.8|31524.8|773
1593108300000|2020-06-25 18:05:00|31571.8|31551.8|31586.4|31536.4|31590.1|31555.4|31568.5|31533.3|558
1593108600000|2020-06-25 18:10:00|31572.6|31552.6|31593.7|31573.7|31624.7|31579.3|31568.9|31534.2|654
1593108900000|2020-06-25 18:15:00|31593.8|31573.8|31599.1|31579.1|31616.1|31579.6|31591.8|31558.8|518
1593109200000|2020-06-25 18:20:00|31599.3|31579.3|31619.1|31569.1|31619.5|31585.3|31596.1|31563.6|538
1593109500000|2020-06-25 18:25:00|31619.2|31569.2|31592.4|31572.4|31619.2|31584.5|31586.6|31552.6|745
1593109800000|2020-06-25 18:30:00|31592.8|31572.8|31621.3|31571.3|31623.5|31584.8|31589.2|31558.9|802
1593110100000|2020-06-25 18:35:00|31622|31572|31599|31579|31622.8|31585.3|31597.8|31566.7|823
1593110400000|2020-06-25 18:40:00|31599.1|31579.1|31617.5|31567.5|31618.9|31582.7|31595.1|31559.7|730
1593110700000|2020-06-25 18:45:00|31616.4|31566.4|31615.5|31565.5|31621|31587.3|31595.4|31560.5|629
1593111000000|2020-06-25 18:50:00|31616.1|31566.1|31602.2|31582.2|31618.9|31584.3|31597.3|31563.7|609
1593111300000|2020-06-25 18:55:00|31602.1|31582.1|31613.2|31563.2|31619.4|31584.2|31593.9|31558.4|610
1593111600000|2020-06-25 19:00:00|31614.7|31564.7|31603.2|31553.2|31619.6|31582.6|31584.9|31549.7|852
1593111900000|2020-06-25 19:05:00|31602.6|31552.6|31595|31545|31603.8|31567.3|31576.3|31540.9|812
1593112200000|2020-06-25 19:10:00|31592.9|31542.9|31557.2|31489|31601.2|31564|31548.4|31489|829
1593112500000|2020-06-25 19:15:00|31552.3|31501.9|31562.7|31512.7|31573.1|31531|31544.5|31501.3|626
1593112800000|2020-06-25 19:20:00|31564.4|31514.4|31548.6|31498.6|31567.2|31517.2|31537.6|31487.6|717
1593113100000|2020-06-25 19:25:00|31548.8|31498.8|31553.4|31503.4|31556|31506|31522.5|31474.3|609
1593113400000|2020-06-25 19:30:00|31553.5|31503.5|31557.3|31507.3|31564.5|31514.5|31539.9|31479.4|618
1593113700000|2020-06-25 19:35:00|31557.5|31507.5|31561.6|31511.6|31562.2|31512.2|31552.9|31502.9|528
1593114000000|2020-06-25 19:40:00|31560.1|31510.1|31563.8|31513.8|31569|31519|31558|31508|477
1593114300000|2020-06-25 19:45:00|31562.8|31512.8|31566.4|31516.4|31587.6|31537.6|31560.6|31510.6|767
1593114600000|2020-06-25 19:50:00|31569.7|31519.7|31559.9|31509.9|31582.3|31532.3|31554.9|31504.9|610
1593114900000|2020-06-25 19:55:00|31559.2|31509.2|31576.1|31526.1|31585.7|31535.7|31545.3|31501|717
1593115200000|2020-06-25 20:00:00|31576.9|31526.9|31576.1|31526.1|31585.8|31535.8|31567.6|31517.6|717
1593115500000|2020-06-25 20:05:00|31571.3|31521.3|31581.3|31531.3|31585.2|31535.2|31569.8|31519.8|626
1593115800000|2020-06-25 20:10:00|31582|31532|31582.8|31532.8|31598.4|31548.4|31577.6|31527.6|589
1593116100000|2020-06-25 20:15:00|31582.5|31532.5|31590.8|31540.8|31592.1|31542.1|31580.5|31530.5|406
1593116400000|2020-06-25 20:20:00|31591.4|31541.4|31591.9|31541.9|31594.9|31558|31574.5|31538.6|331
1593116700000|2020-06-25 20:25:00|31591.4|31541.4|31596|31546|31597.5|31555.2|31575.2|31538|452
1593117000000|2020-06-25 20:30:00|31593|31543|31606|31556|31610.2|31560.2|31593|31543|598
1593117300000|2020-06-25 20:35:00|31601.1|31551.1|31607.8|31557.8|31610.7|31573.3|31591.2|31551.1|399
1593117600000|2020-06-25 20:40:00|31606.2|31556.2|31607.6|31557.6|31611.8|31574.2|31590.9|31555.4|455
1593117900000|2020-06-25 20:45:00|31607.8|31557.8|31605.4|31555.4|31612.4|31576|31590.1|31540.6|603
1593118200000|2020-06-25 20:50:00|31605.3|31555.3|31605.9|31555.9|31617.5|31574.1|31591.8|31551.1|563
1593118500000|2020-06-25 20:55:00|31606.4|31556.4|31602.9|31521.1|31634.4|31564.1|31595|31519.8|461
1593118800000|2020-06-25 21:00:00|31614.8|31498.1|31608.7|31488.7|31617|31499|31597.8|31477.8|69
1593119100000|2020-06-25 21:05:00|31609.6|31489.6|31612.4|31492.4|31623.9|31503.9|31596.7|31476.7|150
1593119400000|2020-06-25 21:10:00|31613.8|31493.8|31616.5|31496.5|31625.9|31505.9|31580.9|31481.4|216
1593119700000|2020-06-25 21:15:00|31616.3|31496.3|31612.5|31492.5|31627.2|31510.6|31605.8|31485.8|150
1593120000000|2020-06-25 21:20:00|31612|31492|31610.5|31490.5|31626.6|31506.6|31594.5|31474.5|231
1593120300000|2020-06-25 21:25:00|31609.8|31489.8|31607|31487|31612.3|31492.3|31595.5|31475.5|264
1593120600000|2020-06-25 21:30:00|31604.2|31484.2|31608.7|31488.7|31628.5|31508.5|31599|31479|363
1593120900000|2020-06-25 21:35:00|31609.1|31489.1|31614|31494|31624|31505.8|31602.7|31482.7|442
1593121200000|2020-06-25 21:40:00|31614.3|31494.3|31619|31499|31623.2|31503.2|31595.1|31475.1|418
1593121500000|2020-06-25 21:45:00|31613.8|31493.8|31609.4|31489.4|31635.4|31521.8|31606.2|31486.2|386
1593121800000|2020-06-25 21:50:00|31609.8|31489.8|31613.5|31493.5|31630.3|31511.2|31597.8|31477.8|340
1593122100000|2020-06-25 21:55:00|31614.4|31494.4|31622.3|31502.3|31632.1|31535.1|31610.3|31490.3|282
1593122400000|2020-06-25 22:00:00|31626.5|31506.5|31616.8|31517.6|31633.2|31546.1|31586.6|31489.4|706
1593122700000|2020-06-25 22:05:00|31613|31516.7|31621|31511.6|31629|31527.5|31596.6|31505.6|430
1593123000000|2020-06-25 22:10:00|31626.6|31517.8|31608.1|31518.9|31628.7|31530.6|31593|31504.2|266
1593123300000|2020-06-25 22:15:00|31613.8|31520.6|31599.2|31523.9|31636|31533.1|31595.1|31506|345
1593123600000|2020-06-25 22:20:00|31600.2|31522.4|31606.9|31509.1|31622.1|31541|31590.7|31500.8|296
1593123900000|2020-06-25 22:25:00|31597.3|31511.6|31603.5|31512.2|31620.9|31540.7|31591.6|31498.2|262
1593124200000|2020-06-25 22:30:00|31583.1|31509.3|31591.4|31516.2|31621.4|31532.2|31581.7|31496.5|337
1593124500000|2020-06-25 22:35:00|31591.7|31516.4|31599.8|31513.6|31622.4|31536.8|31585.8|31508|344
1593124800000|2020-06-25 22:40:00|31598.4|31517.3|31594.1|31510.1|31623.5|31532.8|31590.4|31497.4|294
1593125100000|2020-06-25 22:45:00|31594.2|31510.2|31590.5|31515.1|31612.1|31527.4|31585|31499.8|282
1593125400000|2020-06-25 22:50:00|31590|31517.2|31596.2|31509.9|31616.2|31527.3|31583.4|31492.7|343
1593125700000|2020-06-25 22:55:00|31588.9|31519.6|31598.2|31517.8|31616.4|31531.1|31579.5|31503.8|400
1593126000000|2020-06-25 23:00:00|31601.7|31494.8|31585.2|31516.9|31601.7|31530.7|31584.4|31492.9|336
1593126300000|2020-06-25 23:05:00|31585.4|31518.8|31589|31516.7|31593.2|31529|31581.8|31507.6|349
1593126600000|2020-06-25 23:10:00|31590.4|31513.8|31589.6|31515|31594.2|31533.3|31583.3|31511.6|292
1593126900000|2020-06-25 23:15:00|31589.7|31515.1|31596.7|31517.6|31612|31529.7|31586.2|31507.8|621
1593127200000|2020-06-25 23:20:00|31596.2|31517.4|31598.9|31514.8|31609.5|31529.4|31585.6|31510.7|829
1593127500000|2020-06-25 23:25:00|31599.2|31515.1|31595.7|31519.8|31604.4|31528|31586.1|31508.2|794
1593127800000|2020-06-25 23:30:00|31598.4|31519.6|31602|31518|31608.3|31534.3|31590.7|31507.7|981
1593128100000|2020-06-25 23:35:00|31601.6|31518.2|31598.5|31519.6|31609.4|31537.5|31589.8|31511.1|1105
1593128400000|2020-06-25 23:40:00|31596.2|31518.2|31595.9|31514.8|31605.9|31533.2|31587.7|31506.6|968
1593128700000|2020-06-25 23:45:00|31596.2|31515.1|31600.8|31524.1|31608.9|31533.4|31588.3|31507.8|879
1593129000000|2020-06-25 23:50:00|31599.6|31529.3|31600|31521.1|31606.2|31536.9|31591.5|31514|1015
1593129300000|2020-06-25 23:55:00|31599.5|31516.2|31610.2|31527.9|31617.9|31539.5|31595.2|31515.2|1080
1593129600000|2020-06-26 00:00:00|31611.4|31534.4|31607.2|31544.5|31615.1|31549|31594|31522|1126
1593129900000|2020-06-26 00:05:00|31608.1|31543.3|31615|31545.5|31619.3|31554.9|31600.9|31533.8|854
1593130200000|2020-06-26 00:10:00|31615.7|31545.2|31615.5|31554.2|31622.9|31559.1|31595.8|31534.2|901
1593130500000|2020-06-26 00:15:00|31613.8|31554.1|31614.5|31552|31622.3|31558.3|31605.7|31542.7|1094
1593130800000|2020-06-26 00:20:00|31614.9|31550.4|31612.1|31546.9|31623.5|31557.3|31606.2|31541.9|1102
1593131100000|2020-06-26 00:25:00|31614.7|31547.4|31613.4|31548.2|31620.9|31556.1|31605.1|31540.4|1099
1593131400000|2020-06-26 00:30:00|31610.9|31547.1|31613.8|31553.6|31625.3|31559.9|31607.9|31540.5|1133
1593131700000|2020-06-26 00:35:00|31613.7|31553.2|31630.7|31569.9|31638.8|31577.5|31613.3|31550.5|982
1593132000000|2020-06-26 00:40:00|31630.9|31558.6|31620.6|31566.3|31637|31576.9|31617.4|31558.6|630
1593132300000|2020-06-26 00:45:00|31618.6|31556.7|31630.6|31568.9|31634.8|31574.8|31614.4|31554.6|654
1593132600000|2020-06-26 00:50:00|31630.7|31568.7|31622.4|31564.9|31634|31575.9|31621.2|31561.1|919
1593132900000|2020-06-26 00:55:00|31623|31565.5|31608.6|31553.2|31625.5|31565.5|31605.5|31542.7|812
1593133200000|2020-06-26 01:00:00|31607.2|31546.7|31610.9|31555.6|31616.4|31561.1|31599.6|31546.6|624
1593133500000|2020-06-26 01:05:00|31610.5|31555.2|31609.3|31555.5|31615.4|31561.2|31601.1|31545.9|565
1593133800000|2020-06-26 01:10:00|31609.7|31556.2|31606.6|31554.4|31615|31558.9|31596.4|31545.3|792
1593134100000|2020-06-26 01:15:00|31607.1|31554.8|31606.4|31554.5|31618|31561.7|31597.8|31546|895
1593134400000|2020-06-26 01:20:00|31606.7|31555.3|31605.7|31555.4|31615.7|31561.3|31599.3|31547.6|930
1593134700000|2020-06-26 01:25:00|31604.5|31554.5|31605.7|31551.7|31614.3|31559.4|31601.4|31547.1|1043
1593135000000|2020-06-26 01:30:00|31602.9|31551.8|31615.2|31558.7|31615.7|31563.4|31599.5|31549.4|1101
1593135300000|2020-06-26 01:35:00|31608.9|31556.1|31611.6|31559.9|31616.1|31563.4|31607.2|31554.4|1114
1593135600000|2020-06-26 01:40:00|31611.4|31561.6|31608.8|31557|31618.5|31564.6|31604.4|31550.4|1047
1593135900000|2020-06-26 01:45:00|31608.7|31558.2|31598.8|31548.8|31613.7|31562.9|31594.6|31539.4|990
1593136200000|2020-06-26 01:50:00|31598.1|31548.1|31596.9|31545.3|31609|31554.3|31593.7|31540.7|997
1593136500000|2020-06-26 01:55:00|31602.6|31544|31605.6|31555.6|31618.4|31568.4|31593.5|31541.3|824
1593136800000|2020-06-26 02:00:00|31607.8|31557.8|31612|31562|31617.3|31564.5|31604.4|31554.4|457
1593137100000|2020-06-26 02:05:00|31609.6|31559.6|31609.1|31559.1|31620|31564|31599.2|31549.2|382
1593137400000|2020-06-26 02:10:00|31607.5|31557.5|31603|31553|31619.8|31562.9|31599.7|31549.7|389
1593137700000|2020-06-26 02:15:00|31602.1|31552.1|31616.1|31566.1|31616.6|31566.4|31598.9|31548.9|446
1593138000000|2020-06-26 02:20:00|31614.4|31564.4|31613|31563|31619.3|31569.2|31607.4|31556.7|335
1593138300000|2020-06-26 02:25:00|31613.4|31563.4|31610.4|31560.4|31616|31566|31603.8|31553.8|370
1593138600000|2020-06-26 02:30:00|31609.2|31559.2|31610.8|31560.8|31617.9|31567.4|31606.8|31556.8|304
1593138900000|2020-06-26 02:35:00|31610.1|31560.1|31613.5|31563.5|31621.2|31569.3|31606.5|31556.5|308
1593139200000|2020-06-26 02:40:00|31613.6|31563.6|31611.3|31561.3|31620.6|31567.1|31602.5|31551.6|338
1593139500000|2020-06-26 02:45:00|31613.9|31563.9|31606.5|31556.5|31619.7|31566.4|31599.3|31549.3|348
1593139800000|2020-06-26 02:50:00|31606.9|31556.9|31602.9|31552.9|31611.3|31560.7|31597.6|31547.6|345
1593140100000|2020-06-26 02:55:00|31602.6|31552.6|31607.5|31557.5|31614.7|31561.3|31599.3|31549.3|328
1593140400000|2020-06-26 03:00:00|31607.1|31557.1|31610.6|31560.6|31612.3|31560.6|31601.8|31551.8|344
1593140700000|2020-06-26 03:05:00|31611.1|31561.1|31610.2|31560.2|31618|31563.3|31599.4|31549.4|354
1593141000000|2020-06-26 03:10:00|31610.5|31560.5|31613.5|31563.5|31616.1|31563.7|31603.5|31553.5|311
1593141300000|2020-06-26 03:15:00|31612.6|31562.6|31617.1|31567.1|31623|31573|31609.5|31559.5|303
1593141600000|2020-06-26 03:20:00|31616.8|31566.8|31615.1|31565.1|31623.8|31573|31609.6|31558.1|311
1593141900000|2020-06-26 03:25:00|31617.8|31567.8|31609.4|31559.4|31625|31571.8|31608.4|31558.4|355
1593142200000|2020-06-26 03:30:00|31610.5|31560.5|31607.9|31557.9|31618.8|31565.3|31604.2|31554.2|385
1593142500000|2020-06-26 03:35:00|31603.2|31553.2|31609.7|31559.7|31611.8|31561.8|31600.7|31550.7|379
1593142800000|2020-06-26 03:40:00|31607.8|31557.8|31606.2|31556.2|31618|31562|31601.4|31551.4|313
1593143100000|2020-06-26 03:45:00|31607.6|31557.6|31600.7|31550.7|31617|31561.9|31597.6|31547.6|321
1593143400000|2020-06-26 03:50:00|31604.8|31554.8|31601.4|31551.4|31609.5|31557.9|31597|31547|466
1593143700000|2020-06-26 03:55:00|31601.9|31551.9|31600.2|31550.2|31607.1|31554.8|31595.6|31545.6|459
1593144000000|2020-06-26 04:00:00|31599.2|31549.2|31604.8|31554.8|31614|31558.6|31595|31545|435
1593144300000|2020-06-26 04:05:00|31610.7|31556.9|31593.3|31543.3|31611.9|31557.2|31587.5|31537.5|396
1593144600000|2020-06-26 04:10:00|31593.9|31543.9|31591.8|31541.8|31602.6|31551.8|31589.4|31539.4|376
1593144900000|2020-06-26 04:15:00|31587.7|31537.7|31588.8|31538.8|31602.8|31551.4|31585.3|31535.3|378
1593145200000|2020-06-26 04:20:00|31589.2|31539.2|31587.3|31537.3|31598.2|31548.2|31583.9|31533.9|367
1593145500000|2020-06-26 04:25:00|31587.4|31537.4|31594.5|31544.5|31595.4|31554.5|31574.2|31534.3|372
1593145800000|2020-06-26 04:30:00|31594.6|31544.6|31597.6|31547.6|31600.1|31550.1|31591.9|31541.9|339
1593146100000|2020-06-26 04:35:00|31597.4|31547.4|31594.7|31544.7|31600.2|31557.1|31575.8|31542|250
1593146400000|2020-06-26 04:40:00|31593.5|31543.5|31597.1|31547.1|31599.6|31549.6|31593.5|31543.5|252
1593146700000|2020-06-26 04:45:00|31597|31547|31602.9|31552.9|31605.4|31555.4|31593|31543|302
1593147000000|2020-06-26 04:50:00|31604.3|31554.3|31601.7|31551.7|31605.2|31566.7|31582.6|31548.6|253
1593147300000|2020-06-26 04:55:00|31602|31552|31599.6|31549.6|31603.4|31565.9|31583.8|31547|283
1593147600000|2020-06-26 05:00:00|31599.4|31549.4|31599.5|31549.5|31602.6|31566.3|31579.9|31544.5|362
1593147900000|2020-06-26 05:05:00|31598.5|31548.5|31585.4|31565.4|31604.5|31566.2|31581.9|31546.6|259
1593148200000|2020-06-26 05:10:00|31585.2|31565.2|31589.3|31569.3|31604.4|31569.5|31584.9|31550.4|308
1593148500000|2020-06-26 05:15:00|31589.2|31569.2|31589.6|31569.6|31592|31572|31585.8|31565.8|324
1593148800000|2020-06-26 05:20:00|31590.1|31570.1|31606.7|31556.7|31611.7|31571.5|31587.2|31555.1|316
1593149100000|2020-06-26 05:25:00|31606.6|31556.6|31602.4|31552.4|31607.2|31570.8|31585.8|31551.7|291
1593149400000|2020-06-26 05:30:00|31602.6|31552.6|31603.7|31553.7|31604|31569.5|31583.2|31548.8|261
1593149700000|2020-06-26 05:35:00|31603.9|31553.9|31587|31537|31606.9|31574.7|31568.6|31518.6|316
1593150000000|2020-06-26 05:40:00|31587.1|31537.1|31595.5|31545.5|31604.9|31554.9|31586.7|31536.7|378
1593150300000|2020-06-26 05:45:00|31595.6|31545.6|31589.1|31539.1|31596.7|31546.7|31587|31537|289
1593150600000|2020-06-26 05:50:00|31589.6|31539.6|31590.3|31540.3|31596.1|31546.1|31586.9|31536.9|329
1593150900000|2020-06-26 05:55:00|31590.5|31540.5|31596|31546|31607|31557|31586.4|31536.4|367
1593151200000|2020-06-26 06:00:00|31594.9|31544.9|31600.4|31550.4|31608.2|31558.2|31588.6|31538.6|629
1593151500000|2020-06-26 06:05:00|31601.1|31551.1|31615.1|31565.1|31617.4|31581.3|31597.4|31547.4|574
1593151800000|2020-06-26 06:10:00|31615.7|31565.7|31611.8|31561.8|31621.2|31571.2|31606.5|31556.5|592
1593152100000|2020-06-26 06:15:00|31612.3|31562.3|31619.9|31569.9|31630|31580|31607.7|31557.7|637
1593152400000|2020-06-26 06:20:00|31620|31570|31624.9|31574.9|31636.3|31595.8|31602.7|31566.3|544
1593152700000|2020-06-26 06:25:00|31624|31574|31610.1|31590.1|31628.1|31591.2|31603.6|31567.4|484
1593153000000|2020-06-26 06:30:00|31609.4|31589.4|31588|31538|31611|31591|31565.6|31528.4|605
1593153300000|2020-06-26 06:35:00|31586.2|31536.2|31600.9|31580.9|31611.2|31583.4|31569.9|31534.3|964
1593153600000|2020-06-26 06:40:00|31601.4|31581.4|31617.8|31597.8|31618|31598|31583.8|31563.8|802
1593153900000|2020-06-26 06:45:00|31617.5|31597.5|31618.6|31598.6|31620.9|31600.9|31603.7|31583.7|424
1593154200000|2020-06-26 06:50:00|31618.8|31598.8|31618.7|31598.7|31630|31610|31616.4|31596.4|444
1593154500000|2020-06-26 06:55:00|31618.3|31598.3|31626.9|31606.9|31636.8|31616.8|31616.7|31596.7|721
1593154800000|2020-06-26 07:00:00|31628.3|31608.3|31626.3|31606.3|31635.9|31615.9|31617|31597|744
1593155100000|2020-06-26 07:05:00|31625.5|31605.5|31608.6|31588.6|31630.3|31610.3|31607.4|31587.4|660
1593155400000|2020-06-26 07:10:00|31608.8|31588.8|31615.1|31595.1|31637.6|31617.6|31607.3|31587.3|717
1593155700000|2020-06-26 07:15:00|31616.3|31596.3|31628.5|31608.5|31636.7|31616.7|31614.5|31594.5|968
1593156000000|2020-06-26 07:20:00|31629.2|31609.2|31627.2|31607.2|31642.1|31622.1|31624.5|31604.5|752
1593156300000|2020-06-26 07:25:00|31626.8|31606.8|31621.9|31601.9|31629.2|31609.2|31613.3|31593.3|691
1593156600000|2020-06-26 07:30:00|31620.5|31600.5|31617.2|31597.2|31623.1|31603.1|31612|31592|665
1593156900000|2020-06-26 07:35:00|31616.6|31596.6|31604|31584|31619|31599|31594.9|31574.9|601
1593157200000|2020-06-26 07:40:00|31602.9|31582.9|31584.8|31564.8|31609.5|31589.5|31584.6|31564.6|683
1593157500000|2020-06-26 07:45:00|31585|31565|31589.4|31569.4|31597.4|31577.4|31582.1|31562.1|559
1593157800000|2020-06-26 07:50:00|31589.7|31569.7|31587.9|31567.9|31590.5|31570.5|31578.6|31558.6|561
1593158100000|2020-06-26 07:55:00|31588.2|31568.2|31593.5|31573.5|31594.7|31574.7|31579.5|31559.5|553
1593158400000|2020-06-26 08:00:00|31593.7|31573.7|31617|31597|31620.6|31600.6|31589.7|31569.7|651
1593158700000|2020-06-26 08:05:00|31617.3|31597.3|31620.4|31600.4|31634|31614|31612.6|31592.6|658
1593159000000|2020-06-26 08:10:00|31619.3|31599.3|31618.5|31598.5|31629.1|31609.1|31613.5|31593.5|664
1593159300000|2020-06-26 08:15:00|31618.6|31598.6|31625|31605|31629.4|31609.4|31618.1|31598.1|669
1593159600000|2020-06-26 08:20:00|31624.9|31604.9|31625.2|31605.2|31627.1|31607.1|31613.6|31593.6|608
1593159900000|2020-06-26 08:25:00|31625.3|31605.3|31624.6|31604.6|31634.7|31614.7|31620.1|31600.1|536
1593160200000|2020-06-26 08:30:00|31625.6|31605.6|31627.6|31607.6|31633.6|31613.6|31616.6|31596.6|570
1593160500000|2020-06-26 08:35:00|31627.8|31607.8|31630.4|31610.4|31633.4|31613.4|31620.6|31600.6|569
1593160800000|2020-06-26 08:40:00|31630.5|31610.5|31626.6|31606.6|31636.1|31616.1|31619.4|31599.4|670
1593161100000|2020-06-26 08:45:00|31627|31607|31612.3|31592.3|31627.2|31607.2|31597.6|31577.6|716
1593161400000|2020-06-26 08:50:00|31613.1|31593.1|31627.3|31607.3|31631.1|31611.1|31612.5|31592.5|664
1593161700000|2020-06-26 08:55:00|31627.1|31607.1|31592.8|31572.8|31631|31611|31589.5|31569.5|730
1593162000000|2020-06-26 09:00:00|31593.1|31573.1|31613|31593|31615.2|31595.2|31593.1|31573.1|802
1593162300000|2020-06-26 09:05:00|31612.5|31592.5|31613.7|31593.7|31621.4|31601.4|31607.7|31587.7|738
1593162600000|2020-06-26 09:10:00|31613.5|31593.5|31610.8|31590.8|31615.7|31595.7|31602.8|31582.8|583
1593162900000|2020-06-26 09:15:00|31610.9|31590.9|31625.8|31605.8|31628.3|31608.3|31610.2|31590.2|617
1593163200000|2020-06-26 09:20:00|31626|31606|31633.9|31613.9|31634.4|31614.4|31621.4|31601.4|558
1593163500000|2020-06-26 09:25:00|31634.3|31614.3|31639.8|31619.8|31641.9|31621.9|31631.2|31611.2|618
1593163800000|2020-06-26 09:30:00|31639.5|31619.5|31634|31614|31643.6|31623.6|31629.6|31609.6|615
1593164100000|2020-06-26 09:35:00|31634.1|31614.1|31622.7|31602.7|31638|31618|31615.5|31595.5|516
1593164400000|2020-06-26 09:40:00|31622.6|31602.6|31627.3|31607.3|31631|31611|31619.7|31599.7|479
1593164700000|2020-06-26 09:45:00|31627.1|31607.1|31624.7|31604.7|31632.4|31612.4|31615.5|31595.5|587
1593165000000|2020-06-26 09:50:00|31624.5|31604.5|31645.6|31625.6|31645.6|31625.6|31619.4|31599.4|649
1593165300000|2020-06-26 09:55:00|31645.5|31625.5|31637.5|31617.5|31647.7|31627.7|31630.3|31610.3|621
1593165600000|2020-06-26 10:00:00|31637|31617|31636|31616|31645|31625|31633.2|31613.2|620
1593165900000|2020-06-26 10:05:00|31635.7|31615.7|31629.4|31609.4|31635.7|31615.7|31620.3|31600.3|584
1593166200000|2020-06-26 10:10:00|31629.5|31609.5|31628.3|31608.3|31632.2|31612.2|31622.5|31602.5|534
1593166500000|2020-06-26 10:15:00|31629.8|31609.8|31633.4|31613.4|31639.7|31619.7|31628.6|31608.6|513
1593166800000|2020-06-26 10:20:00|31633.5|31613.5|31620.7|31600.7|31635.8|31615.8|31615.8|31595.8|506
1593167100000|2020-06-26 10:25:00|31620.6|31600.6|31611.4|31591.4|31621.4|31601.4|31608.7|31588.7|557
1593167400000|2020-06-26 10:30:00|31610.4|31590.4|31614.9|31594.9|31615.8|31595.8|31606.9|31586.9|487
1593167700000|2020-06-26 10:35:00|31615.2|31595.2|31618|31598|31620.9|31600.9|31613.6|31593.6|477
1593168000000|2020-06-26 10:40:00|31617.9|31597.9|31605.1|31585.1|31618.2|31598.2|31601.7|31581.7|474
1593168300000|2020-06-26 10:45:00|31605.3|31585.3|31612.2|31592.2|31612.6|31592.6|31598.1|31578.1|450
1593168600000|2020-06-26 10:50:00|31612.4|31592.4|31614.1|31594.1|31618.1|31598.1|31606.3|31586.3|492
1593168900000|2020-06-26 10:55:00|31615.3|31595.3|31624.4|31604.4|31624.4|31604.4|31610.3|31590.3|500
1593169200000|2020-06-26 11:00:00|31623.9|31603.9|31619|31599|31626.4|31606.4|31609.6|31589.6|595
1593169500000|2020-06-26 11:05:00|31618.7|31598.7|31615.1|31595.1|31618.9|31598.9|31603.6|31583.6|564
1593169800000|2020-06-26 11:10:00|31613.7|31593.7|31622.4|31602.4|31623.9|31603.9|31608.8|31588.8|610
1593170100000|2020-06-26 11:15:00|31622.2|31602.2|31621.9|31601.9|31626.6|31606.6|31616.5|31596.5|579
1593170400000|2020-06-26 11:20:00|31621.8|31601.8|31632.5|31612.5|31632.5|31612.5|31618.2|31598.2|529
1593170700000|2020-06-26 11:25:00|31630.2|31610.2|31636.3|31616.3|31639.4|31619.4|31630.2|31610.2|460
1593171000000|2020-06-26 11:30:00|31636.5|31616.5|31658.7|31638.7|31667.9|31647.9|31635.5|31615.5|697
1593171300000|2020-06-26 11:35:00|31658.5|31638.5|31662.6|31642.6|31669.4|31649.4|31654.7|31634.7|584
1593171600000|2020-06-26 11:40:00|31662.5|31642.5|31665.5|31645.5|31667.7|31647.7|31654.3|31634.3|640
1593171900000|2020-06-26 11:45:00|31665.4|31645.4|31655.1|31635.1|31665.7|31645.7|31651.6|31631.6|607
1593172200000|2020-06-26 11:50:00|31654.5|31634.5|31645.8|31625.8|31657.5|31637.5|31644.4|31624.4|623
1593172500000|2020-06-26 11:55:00|31646.3|31626.3|31675.7|31655.7|31675.9|31655.9|31646.3|31626.3|704
1593172800000|2020-06-26 12:00:00|31672.6|31652.6|31682|31662|31691.2|31671.2|31665.9|31645.9|927
1593173100000|2020-06-26 12:05:00|31682.3|31662.3|31681.5|31661.5|31688.2|31668.2|31673.9|31653.9|651
1593173400000|2020-06-26 12:10:00|31681.4|31661.4|31685.7|31665.7|31693.3|31673.3|31680.7|31660.7|712
1593173700000|2020-06-26 12:15:00|31685.4|31665.4|31692.1|31672.1|31695.4|31675.4|31684.9|31664.9|603
1593174000000|2020-06-26 12:20:00|31692.5|31672.5|31677.6|31657.6|31694.3|31674.3|31674.4|31654.4|639
1593174300000|2020-06-26 12:25:00|31676.9|31656.9|31662.8|31642.8|31679.8|31659.8|31658.3|31638.3|638
1593174600000|2020-06-26 12:30:00|31663.5|31643.5|31652.1|31632.1|31664.4|31644.4|31643.4|31623.4|753
1593174900000|2020-06-26 12:35:00|31652|31632|31658.6|31638.6|31662.9|31642.9|31645.7|31625.7|955
1593175200000|2020-06-26 12:40:00|31659.8|31639.8|31667.6|31647.6|31668.6|31648.6|31646.4|31626.4|776
1593175500000|2020-06-26 12:45:00|31666.8|31646.8|31681.9|31661.9|31684.4|31664.4|31664.9|31644.9|664
1593175800000|2020-06-26 12:50:00|31681.8|31661.8|31683.1|31663.1|31686.1|31666.1|31671.9|31651.9|649
1593176100000|2020-06-26 12:55:00|31685.4|31665.4|31679.1|31659.1|31690.8|31670.8|31676.5|31656.5|706
1593176400000|2020-06-26 13:00:00|31678.4|31658.4|31681.4|31661.4|31685.5|31665.5|31671.6|31651.6|681
1593176700000|2020-06-26 13:05:00|31681.3|31661.3|31669.3|31649.3|31687.5|31667.5|31668.6|31648.6|625
1593177000000|2020-06-26 13:10:00|31669.2|31649.2|31680.8|31660.8|31690|31670|31667.7|31647.7|746
1593177300000|2020-06-26 13:15:00|31680.7|31660.7|31675.3|31655.3|31684.4|31664.4|31670|31650|857
1593177600000|2020-06-26 13:20:00|31675.2|31655.2|31677.1|31657.1|31679.4|31659.4|31666.7|31646.7|839
1593177900000|2020-06-26 13:25:00|31676.8|31656.8|31701.2|31681.2|31701.5|31681.5|31676.1|31656.1|690
1593178200000|2020-06-26 13:30:00|31701.1|31681.1|31707.7|31687.7|31708.8|31688.8|31686.2|31666.2|832
1593178500000|2020-06-26 13:35:00|31708.6|31688.6|31713|31693|31720.4|31700.4|31702.1|31682.1|871
1593178800000|2020-06-26 13:40:00|31713.4|31693.4|31725.5|31705.5|31725.5|31705.5|31713.3|31693.3|777
1593179100000|2020-06-26 13:45:00|31725.6|31705.6|31724.7|31704.7|31731.9|31711.9|31720.1|31700.1|682
1593179400000|2020-06-26 13:50:00|31725.4|31705.4|31734.6|31714.6|31744.8|31724.8|31723.8|31703.8|775
1593179700000|2020-06-26 13:55:00|31734.5|31714.5|31746.9|31726.9|31751.6|31731.6|31734.1|31714.1|651
1593180000000|2020-06-26 14:00:00|31748.7|31728.7|31760.7|31740.7|31773|31753|31738.1|31718.1|800
1593180300000|2020-06-26 14:05:00|31760|31740|31753|31733|31770.1|31750.1|31752.3|31732.3|738
1593180600000|2020-06-26 14:10:00|31753.3|31733.3|31758.8|31738.8|31770|31750|31750.7|31730.7|689
1593180900000|2020-06-26 14:15:00|31758.7|31738.7|31753.6|31733.6|31763.4|31743.4|31749.8|31729.8|679
1593181200000|2020-06-26 14:20:00|31753.1|31733.1|31733.4|31713.4|31757.5|31737.5|31732.9|31712.9|725
1593181500000|2020-06-26 14:25:00|31733.8|31713.8|31726.4|31706.4|31738|31718|31724.8|31704.8|956
1593181800000|2020-06-26 14:30:00|31726.6|31706.6|31761.1|31741.1|31761.1|31741.1|31722.5|31702.5|931
1593182100000|2020-06-26 14:35:00|31758.5|31738.5|31769|31749|31784.4|31764.4|31754.2|31734.2|842
1593182400000|2020-06-26 14:40:00|31768|31748|31767.1|31747.1|31797|31777|31766.8|31746.8|874
1593182700000|2020-06-26 14:45:00|31766.1|31746.1|31776|31756|31778|31758|31762.8|31742.8|740
1593183000000|2020-06-26 14:50:00|31775.4|31755.4|31796.1|31776.1|31797.9|31777.9|31775.2|31755.2|860
1593183300000|2020-06-26 14:55:00|31796.5|31776.5|31790.6|31770.6|31807.1|31787.1|31789.3|31769.3|902
1593183600000|2020-06-26 15:00:00|31788.3|31768.3|31760.1|31740.1|31800.5|31780.5|31759.3|31725.2|936
1593183900000|2020-06-26 15:05:00|31775.3|31725.3|31751.9|31731.9|31775.5|31751.7|31738|31694.4|895
1593184200000|2020-06-26 15:10:00|31752.1|31732.1|31765.2|31745.2|31781.4|31747.8|31750.3|31721.5|1039
1593184500000|2020-06-26 15:15:00|31765.8|31745.8|31768.1|31748.1|31789.1|31754|31759.1|31726.9|1028
1593184800000|2020-06-26 15:20:00|31769.1|31749.1|31755.1|31735.1|31782.8|31754.1|31753.9|31722.9|841
1593185100000|2020-06-26 15:25:00|31754.6|31734.6|31757.9|31737.9|31760.2|31740.2|31752.7|31732.7|847
1593185400000|2020-06-26 15:30:00|31758.4|31738.4|31764.2|31744.2|31766.9|31746.9|31756.4|31736.4|681
1593185700000|2020-06-26 15:35:00|31764.3|31744.3|31734.8|31684.8|31779|31745|31730.2|31680.2|902
1593186000000|2020-06-26 15:40:00|31734.7|31684.7|31765.5|31745.5|31786.2|31749.2|31716.8|31683.4|792
1593186300000|2020-06-26 15:45:00|31768.9|31748.9|31717.1|31667.1|31780.2|31749.2|31699.7|31661.8|810
1593186600000|2020-06-26 15:50:00|31717.3|31667.3|31695.4|31675.4|31720.6|31687|31688.2|31662.4|765
1593186900000|2020-06-26 15:55:00|31694.5|31674.5|31663.8|31643.8|31718.2|31679.4|31662.9|31631.8|796
1593187200000|2020-06-26 16:00:00|31663.7|31643.7|31698.9|31648.9|31701.6|31664.8|31660.5|31626.2|704
1593187500000|2020-06-26 16:05:00|31699.7|31649.7|31686.6|31666.6|31705.3|31672.5|31671.3|31635.8|753
1593187800000|2020-06-26 16:10:00|31686.8|31666.8|31705.2|31655.2|31708.8|31672.2|31678.5|31642.2|686
1593188100000|2020-06-26 16:15:00|31705.1|31655.1|31709.3|31659.3|31711.4|31675.3|31686.3|31649.1|628
1593188400000|2020-06-26 16:20:00|31709.1|31659.1|31728.9|31678.9|31733|31689.5|31693|31657.7|1022
1593188700000|2020-06-26 16:25:00|31729.6|31679.6|31700.4|31650.4|31733|31690|31697.2|31647.2|880
1593189000000|2020-06-26 16:30:00|31700|31650|31679.9|31629.9|31700.7|31664.8|31678.7|31628.7|927
1593189300000|2020-06-26 16:35:00|31680.1|31630.1|31683.9|31633.9|31697.8|31647.8|31673.2|31623.2|1050
1593189600000|2020-06-26 16:40:00|31683.7|31633.7|31664.5|31644.5|31690.7|31649.5|31662.6|31626.1|805
1593189900000|2020-06-26 16:45:00|31664.9|31644.9|31682.4|31632.4|31683.4|31649.8|31663|31627|568
1593190200000|2020-06-26 16:50:00|31680.1|31630.1|31662.9|31612.9|31683.4|31648.6|31661.8|31612.9|673
1593190500000|2020-06-26 16:55:00|31663.4|31613.4|31663|31613|31674.4|31624.4|31639.7|31589.7|1080
1593190800000|2020-06-26 17:00:00|31663.1|31613.1|31653.4|31603.4|31669.5|31619.5|31650|31600|1104
1593191100000|2020-06-26 17:05:00|31653.7|31603.7|31650|31600|31656.5|31606.5|31636.8|31586.8|1034
1593191400000|2020-06-26 17:10:00|31650.9|31600.9|31637.5|31587.5|31655.2|31605.2|31635.7|31585.7|1052
1593191700000|2020-06-26 17:15:00|31637.3|31587.3|31658|31608|31663.4|31613.4|31626.7|31584.1|940
1593192000000|2020-06-26 17:20:00|31656.3|31606.3|31665.5|31615.5|31672.3|31622.3|31646.8|31596.8|1022
1593192300000|2020-06-26 17:25:00|31664.4|31614.4|31661|31611|31671.8|31622.4|31642.4|31603.7|965
1593192600000|2020-06-26 17:30:00|31660.3|31610.3|31647.9|31597.9|31662.6|31612.8|31632.1|31582.9|853
1593192900000|2020-06-26 17:35:00|31648.7|31598.7|31639.9|31589.9|31648.8|31611.2|31622.3|31572.3|950
1593193200000|2020-06-26 17:40:00|31639.5|31589.5|31650.5|31600.5|31651.2|31616.1|31627.7|31588.3|620
1593193500000|2020-06-26 17:45:00|31649.7|31599.7|31650.3|31600.3|31656.4|31620.9|31634.7|31597.6|535
1593193800000|2020-06-26 17:50:00|31653.8|31603.8|31644.1|31624.1|31658.5|31624.8|31634|31599|527
1593194100000|2020-06-26 17:55:00|31660.3|31610.3|31671.5|31621.5|31691.5|31661.2|31643.3|31607.4|556
1593194400000|2020-06-26 18:00:00|31671.3|31621.3|31659.7|31609.7|31695.9|31645.9|31651.7|31601.7|1074
1593194700000|2020-06-26 18:05:00|31661.8|31611.8|31643.9|31593.9|31665.3|31615.3|31634.7|31584.7|1011
1593195000000|2020-06-26 18:10:00|31644.2|31594.2|31654.3|31604.3|31660.2|31610.2|31642.9|31592.9|1024
1593195300000|2020-06-26 18:15:00|31654.7|31604.7|31660.5|31610.5|31663.4|31613.4|31648.5|31598.5|1040
1593195600000|2020-06-26 18:20:00|31661.1|31611.1|31656.7|31606.7|31670.7|31622.9|31641.7|31599.9|994
1593195900000|2020-06-26 18:25:00|31656.3|31606.3|31665.9|31615.9|31670.3|31620.3|31648.6|31598.6|1020
1593196200000|2020-06-26 18:30:00|31665|31615|31670.5|31620.5|31677.5|31627.5|31661.2|31611.2|1033
1593196500000|2020-06-26 18:35:00|31670.8|31620.8|31666.5|31616.5|31679.1|31629.1|31656.6|31606.6|993
1593196800000|2020-06-26 18:40:00|31666.2|31616.2|31659|31609|31672.7|31622.7|31656.2|31606.2|968
1593197100000|2020-06-26 18:45:00|31661.1|31611.1|31661.7|31611.7|31679.3|31629.3|31659.7|31609.7|1004
1593197400000|2020-06-26 18:50:00|31661.6|31611.6|31669|31619|31674.6|31624.6|31657.2|31607.2|990
1593197700000|2020-06-26 18:55:00|31669.3|31619.3|31664.6|31614.6|31678.3|31628.3|31656.9|31606.9|1006
1593198000000|2020-06-26 19:00:00|31664.8|31614.8|31655.5|31605.5|31670.8|31620.8|31649|31599|998
1593198300000|2020-06-26 19:05:00|31655.6|31605.6|31661.9|31611.9|31670.7|31620.7|31650.8|31600.8|961
1593198600000|2020-06-26 19:10:00|31661.4|31611.4|31668.2|31618.2|31672.1|31622.1|31655.5|31605.5|985
1593198900000|2020-06-26 19:15:00|31665.9|31615.9|31671|31621|31675|31625|31662.5|31612.5|976
1593199200000|2020-06-26 19:20:00|31669.6|31619.6|31665.8|31615.8|31681|31631|31661|31611|974
1593199500000|2020-06-26 19:25:00|31666|31616|31680.5|31630.5|31692.4|31642.4|31658.8|31608.8|996
1593199800000|2020-06-26 19:30:00|31706.6|31628.5|31695.8|31643.1|31723.1|31652.8|31684.4|31621.3|678
1593200100000|2020-06-26 19:35:00|31695|31645|31703.5|31645.8|31720.1|31655.1|31692.2|31631.2|607
1593200400000|2020-06-26 19:40:00|31707.3|31646.1|31708.4|31644.1|31724.5|31652.9|31696.3|31615.9|694
1593200700000|2020-06-26 19:45:00|31708.6|31644.4|31707|31632.9|31721.7|31646|31692.9|31618.2|830
1593201000000|2020-06-26 19:50:00|31708.4|31632.6|31714.1|31643.6|31724.5|31650.7|31699.4|31621.7|656
1593201300000|2020-06-26 19:55:00|31712.9|31644.7|31714.4|31636.6|31721.2|31650.5|31701.6|31623.9|648
1593201600000|2020-06-26 20:00:00|31714|31635.4|31686|31636|31717.6|31648.1|31666.5|31624.3|718
1593201900000|2020-06-26 20:05:00|31681.8|31631.8|31687|31637|31701.6|31660|31666.1|31624.5|407
1593202200000|2020-06-26 20:10:00|31684.7|31634.7|31693|31643|31694|31644|31679.5|31629.5|507
1593202500000|2020-06-26 20:15:00|31692.6|31642.6|31695.3|31645.3|31696.3|31646.3|31680.2|31630.2|445
1593202800000|2020-06-26 20:20:00|31695.1|31645.1|31697|31647|31699.1|31649.1|31691.1|31641.1|225
1593203100000|2020-06-26 20:25:00|31697.2|31647.2|31694.9|31644.9|31699.3|31660.6|31680|31642|231
1593203400000|2020-06-26 20:30:00|31694.8|31644.8|31698.8|31648.8|31700.5|31650.5|31693|31643|199
1593203700000|2020-06-26 20:35:00|31698.7|31648.7|31706.4|31656.4|31743|31667.7|31681.7|31630.4|358
1593204000000|2020-06-26 20:40:00|31706.5|31656.5|31706.3|31656.3|31747.4|31668.3|31706|31644.3|279
1593204300000|2020-06-26 20:45:00|31706.1|31656.1|31703.3|31653.3|31759.8|31672.5|31702.2|31623|368
1593204600000|2020-06-26 20:50:00|31703.5|31653.5|31702.6|31652.6|31751.1|31665.3|31691.3|31607|403
1593204900000|2020-06-26 20:55:00|31702.4|31652.4|31738.8|31618.8|31758.9|31653.7|31699.3|31614.4|277
1593374400000|2020-06-28 20:00:00|31732.2|31592.2|31732.2|31592.2|31732.2|31592.2|31732.2|31592.2|1
1593377100000|2020-06-28 20:45:00|31721|31576|31721|31576|31721|31576|31721|31576|1
1593377400000|2020-06-28 20:50:00|31722.5|31577.5|31721|31576|31729.4|31584.4|31718.7|31573.7|13
1593377700000|2020-06-28 20:55:00|31721.1|31576.1|31725|31580|31726.5|31581.5|31721|31576|23
1593378000000|2020-06-28 21:00:00|31723.1|31578.1|31733.2|31588.2|31735.3|31620|31719.2|31574.2|40
1593378300000|2020-06-28 21:05:00|31723.5|31578.5|31726.9|31581.9|31737|31592|31716.5|31571.5|107
1593378600000|2020-06-28 21:10:00|31726.3|31581.3|31715.2|31570.2|31736.4|31591.4|31712.3|31567.3|162
1593378900000|2020-06-28 21:15:00|31714.7|31569.7|31723.2|31578.2|31730.3|31585.3|31711.5|31566.5|155
1593379200000|2020-06-28 21:20:00|31711.7|31566.7|31719.7|31574.7|31727.5|31582.5|31704.8|31559.8|136
1593379500000|2020-06-28 21:25:00|31723.3|31578.3|31719.4|31574.4|31727.2|31582.2|31714.8|31569.8|76
1593379800000|2020-06-28 21:30:00|31719.6|31574.6|31728.6|31583.6|31740|31603.5|31715.9|31570.9|146
1593380100000|2020-06-28 21:35:00|31728.7|31583.7|31732.7|31587.7|31738.2|31593.2|31726.2|31581.2|106
1593380400000|2020-06-28 21:40:00|31732.6|31587.6|31716.8|31571.8|31737.4|31592.4|31716.8|31571.8|175
1593380700000|2020-06-28 21:45:00|31719.4|31574.4|31719.6|31574.6|31726.5|31581.5|31713.5|31568.5|137
1593381000000|2020-06-28 21:50:00|31722.4|31577.4|31723.4|31578.4|31727.5|31590.1|31713|31568|118
1593381300000|2020-06-28 21:55:00|31717.7|31597.7|31719.8|31574.8|31730.7|31600|31711.3|31566.3|257
1593381600000|2020-06-28 22:00:00|31725.9|31580.9|31722.4|31602.4|31744.8|31625.1|31710.5|31572.6|979
1593381900000|2020-06-28 22:05:00|31732.1|31612.1|31708.1|31602.7|31739.5|31627.7|31689.2|31583.9|989
1593382200000|2020-06-28 22:10:00|31726.3|31606.3|31713.2|31608.4|31739.1|31627.7|31693.7|31589.1|962
1593382500000|2020-06-28 22:15:00|31712.7|31608.2|31706.6|31608.4|31727.9|31631.9|31693.8|31588.5|911
1593382800000|2020-06-28 22:20:00|31705.9|31617.1|31707.2|31618.8|31729.5|31635.2|31693.1|31587.5|916
1593383100000|2020-06-28 22:25:00|31703.5|31609.5|31691.3|31606.4|31724.1|31625.4|31687.7|31580.5|1052
1593383400000|2020-06-28 22:30:00|31692.3|31601.8|31696.7|31599.6|31724.9|31624.3|31688.8|31584.7|965
1593383700000|2020-06-28 22:35:00|31704.3|31602.5|31704.8|31614.8|31722.7|31621.9|31688.9|31584|1027
1593384000000|2020-06-28 22:40:00|31698.3|31609.8|31696.5|31600.4|31718.2|31624.8|31688.6|31583.7|985
1593384300000|2020-06-28 22:45:00|31697.5|31600.7|31702.6|31606.2|31722.1|31622.2|31688.9|31580.5|992
1593384600000|2020-06-28 22:50:00|31706.4|31609.9|31688.8|31602.8|31717.9|31619.3|31687.7|31591.3|963
1593384900000|2020-06-28 22:55:00|31701.1|31600|31695.5|31598.2|31723.4|31623.1|31688.9|31591.4|947
1593385200000|2020-06-28 23:00:00|31693.4|31603.7|31708.5|31607.6|31718.1|31618.1|31693.4|31581|1129
1593385500000|2020-06-28 23:05:00|31710.6|31611.5|31701.3|31606.9|31715.3|31618.6|31695.4|31592|1151
1593385800000|2020-06-28 23:10:00|31701.9|31604.9|31710.4|31610.3|31717.3|31618.7|31695.6|31593.6|903
1593386100000|2020-06-28 23:15:00|31711.6|31603.2|31708.2|31612|31716.9|31620.7|31699.4|31600|601
1593386400000|2020-06-28 23:20:00|31707.9|31609.7|31713.5|31618.2|31721.6|31626.5|31697.8|31599.1|1106
1593386700000|2020-06-28 23:25:00|31713.4|31618.1|31723.4|31623.5|31725.2|31627.5|31700.8|31600|1090
1593387000000|2020-06-28 23:30:00|31721.2|31621.8|31707.5|31615.7|31724.9|31630.1|31701|31602.1|1173
1593387300000|2020-06-28 23:35:00|31703.6|31610.4|31696.5|31610.2|31720.2|31623.6|31696.5|31596.5|1180
1593387600000|2020-06-28 23:40:00|31696.4|31610.1|31696.2|31602|31711.9|31620.2|31689.2|31591.5|1188
1593387900000|2020-06-28 23:45:00|31694.2|31604.3|31701.3|31599.8|31708.6|31616|31687.7|31591.3|1183
1593388200000|2020-06-28 23:50:00|31697.2|31597.6|31695.4|31601.9|31708.2|31618.4|31686.7|31593.2|1141
1593388500000|2020-06-28 23:55:00|31694.8|31601.2|31705.8|31604.6|31714.3|31622.7|31686.7|31592.1|1116
1593388800000|2020-06-29 00:00:00|31706.2|31605|31712.6|31648.3|31716.7|31655.3|31683.3|31598.1|1173
1593389100000|2020-06-29 00:05:00|31712|31650.3|31705.8|31642.2|31721.9|31664|31699.7|31634.7|1163
1593389400000|2020-06-29 00:10:00|31706.5|31640.7|31694|31625.6|31716.2|31654.9|31684.4|31620.4|1004
1593389700000|2020-06-29 00:15:00|31693.9|31625.4|31699.2|31638.3|31713.7|31654.6|31689.1|31624.2|981
1593390000000|2020-06-29 00:20:00|31698.8|31637.9|31693.8|31635.4|31715.8|31654.1|31692|31626.6|888
1593390300000|2020-06-29 00:25:00|31693|31635.1|31685.9|31631.3|31715.2|31651.9|31680.2|31612.9|1032
1593390600000|2020-06-29 00:30:00|31685.4|31631.8|31698.4|31632.1|31710|31645.9|31670.1|31608.4|1041
1593390900000|2020-06-29 00:35:00|31698.8|31632.6|31684.8|31633.4|31706.1|31645.5|31677.7|31615|951
1593391200000|2020-06-29 00:40:00|31685.9|31633.9|31671.8|31621.8|31690.8|31637.9|31668.2|31611.6|1009
1593391500000|2020-06-29 00:45:00|31671.7|31621.7|31670.2|31620.2|31680.9|31630.4|31669.1|31615.4|946
1593391800000|2020-06-29 00:50:00|31670.1|31620.1|31690.7|31634.4|31693.2|31634.4|31661.5|31601|863
1593392100000|2020-06-29 00:55:00|31693.3|31628.8|31664.4|31608.1|31695.6|31634.2|31660.9|31607.6|973
1593392400000|2020-06-29 01:00:00|31663.3|31608.5|31657.9|31607.9|31666.5|31613.8|31652.1|31599.2|790
1593392700000|2020-06-29 01:05:00|31658.4|31608.4|31655.6|31605.6|31666.4|31612.3|31653.3|31598.3|706
1593393000000|2020-06-29 01:10:00|31655|31605|31652.4|31602.4|31658.9|31608.9|31651.4|31600.2|699
1593393300000|2020-06-29 01:15:00|31655.6|31601.1|31645|31593.8|31656.2|31604.2|31636.6|31580.7|991
1593393600000|2020-06-29 01:20:00|31644.1|31593.9|31649.9|31596.4|31655.7|31600.9|31642.1|31581.6|1062
1593393900000|2020-06-29 01:25:00|31650|31597.4|31641.7|31586.9|31658|31601.2|31638.3|31584.8|1091
1593394200000|2020-06-29 01:30:00|31641.5|31588.7|31645.8|31590.7|31651.1|31595.9|31636.6|31580.5|1089
1593394500000|2020-06-29 01:35:00|31645.5|31590.3|31645.5|31591.2|31653.1|31598.4|31639.1|31579.5|1067
1593394800000|2020-06-29 01:40:00|31646|31590.6|31643.9|31591.6|31648.9|31596.6|31637.2|31581.6|1054
1593395100000|2020-06-29 01:45:00|31648.4|31589.4|31645.1|31593.5|31649.8|31596.2|31640.5|31581.4|1064
1593395400000|2020-06-29 01:50:00|31644.6|31591.4|31644.1|31592.3|31648.2|31595.3|31637.5|31582.2|1044
1593395700000|2020-06-29 01:55:00|31647|31589.6|31640.9|31589.1|31648.4|31595.9|31636.5|31581.1|1073
1593396000000|2020-06-29 02:00:00|31641.7|31589.5|31645|31595|31650.3|31598.6|31641.1|31583.5|1051
1593396300000|2020-06-29 02:05:00|31646.1|31596.1|31643.6|31593.6|31651.4|31599.4|31640.7|31586.6|1024
1593396600000|2020-06-29 02:10:00|31643.7|31593.7|31641.3|31591.3|31647.9|31597.9|31639.2|31589.2|993
1593396900000|2020-06-29 02:15:00|31639.9|31589.9|31646.6|31596.6|31647.2|31597.2|31636.7|31586.7|776
1593397200000|2020-06-29 02:20:00|31646.8|31596.8|31636.4|31586.4|31647.5|31597.5|31636.1|31585.4|696
1593397500000|2020-06-29 02:25:00|31636.5|31586.5|31631.2|31581.2|31639.1|31587.9|31625.7|31575.2|1017
1593397800000|2020-06-29 02:30:00|31630|31580.1|31632.9|31582.9|31635.2|31584|31627.6|31577.6|1003
1593398100000|2020-06-29 02:35:00|31632.8|31582.8|31620.1|31570.1|31633.4|31583.4|31616.6|31566.6|1020
1593398400000|2020-06-29 02:40:00|31621.1|31571.1|31613.9|31563.9|31623.7|31573.7|31608.2|31558.2|985
1593398700000|2020-06-29 02:45:00|31614|31564|31616.8|31566.8|31620.3|31569.8|31609.6|31558.3|1013
1593399000000|2020-06-29 02:50:00|31617.2|31567.2|31621|31571|31621.8|31571.8|31613.8|31562.2|1013
1593399300000|2020-06-29 02:55:00|31620.3|31568.8|31622.2|31572.2|31624.3|31573.1|31615.4|31563.5|1016
1593399600000|2020-06-29 03:00:00|31622.1|31572.1|31623.2|31573.2|31627.5|31577.4|31617.7|31566.9|940
1593399900000|2020-06-29 03:05:00|31624.1|31574.1|31628|31578|31630.1|31580.1|31622.9|31572.3|919
1593400200000|2020-06-29 03:10:00|31628.1|31578.1|31629.9|31579.9|31633.4|31583.4|31624.3|31574|945
1593400500000|2020-06-29 03:15:00|31629.2|31579.2|31629|31579|31634.4|31584.4|31625.2|31575.2|962
1593400800000|2020-06-29 03:20:00|31628.4|31578.4|31628.8|31578.8|31630.8|31580.8|31624.6|31574.6|969
1593401100000|2020-06-29 03:25:00|31628.7|31578.7|31626.1|31576.1|31630|31579.9|31623.5|31573.5|972
1593401400000|2020-06-29 03:30:00|31626.7|31576.7|31628.8|31578.8|31635.6|31585.6|31622.5|31572.5|1041
1593401700000|2020-06-29 03:35:00|31629|31579|31627.1|31577.1|31629.7|31579.7|31625.1|31573.6|1016
1593402000000|2020-06-29 03:40:00|31626.7|31576.7|31631.2|31581.2|31631.8|31581.8|31623|31573|1009
1593402300000|2020-06-29 03:45:00|31630.9|31580.9|31641.2|31591.2|31642.3|31592.3|31630.4|31580.4|1036
1593402600000|2020-06-29 03:50:00|31641.5|31591.5|31640.6|31590.6|31644.3|31594.3|31636.2|31584.6|1059
1593402900000|2020-06-29 03:55:00|31641.2|31591.2|31633.3|31583.3|31643.4|31593.4|31629.8|31579.8|1038
1593403200000|2020-06-29 04:00:00|31634.1|31584.1|31676.7|31624.4|31682.9|31627.5|31632.2|31582.2|882
1593403500000|2020-06-29 04:05:00|31677.3|31625.2|31675.6|31621.6|31681.6|31629.2|31665.5|31606.7|1110
1593403800000|2020-06-29 04:10:00|31675.2|31621.2|31682.5|31632.5|31684|31634|31667.9|31611|1051
1593404100000|2020-06-29 04:15:00|31682.6|31632.6|31633.6|31583.6|31684.4|31634.4|31633.6|31578.6|1023
1593404400000|2020-06-29 04:20:00|31636.7|31586.7|31632|31582|31639.8|31589.8|31627.2|31577.2|1069
1593404700000|2020-06-29 04:25:00|31632.1|31582.1|31626.6|31576.6|31640.2|31590.2|31624.6|31572.7|1076
1593405000000|2020-06-29 04:30:00|31627.7|31577.7|31629.6|31579.6|31631.7|31581.7|31618.9|31568.9|1022
1593405300000|2020-06-29 04:35:00|31628.1|31578.1|31630.7|31580.7|31632.7|31582.7|31620.4|31570.4|1019
1593405600000|2020-06-29 04:40:00|31630.9|31580.9|31629.8|31579.8|31638.7|31588.7|31626.1|31573.6|833
1593405900000|2020-06-29 04:45:00|31630.3|31580.3|31633|31583|31637.5|31587.5|31626.6|31576.6|552
1593406200000|2020-06-29 04:50:00|31632.1|31582.1|31632.1|31582.1|31637.2|31587.2|31629|31579|363
1593406500000|2020-06-29 04:55:00|31632.3|31582.3|31633.9|31583.9|31637.3|31587.3|31628.8|31578.8|366
1593406800000|2020-06-29 05:00:00|31633|31583|31623.6|31573.6|31633.4|31583.4|31618.7|31568.7|751
1593407100000|2020-06-29 05:05:00|31623.4|31573.4|31606.7|31556.7|31627.5|31577.5|31603.2|31553.2|872
1593407400000|2020-06-29 05:10:00|31607.5|31557.5|31602.7|31552.7|31607.5|31557.5|31598.9|31548.9|1009
1593407700000|2020-06-29 05:15:00|31602.9|31552.9|31600.9|31550.9|31607.3|31557.3|31598.4|31548.4|954
1593408000000|2020-06-29 05:20:00|31601.1|31551.1|31599.4|31549.4|31604.6|31554.6|31593.6|31543.6|1014
1593408300000|2020-06-29 05:25:00|31601.7|31551.7|31595.5|31545.5|31604.9|31554.9|31591.4|31541.4|1063
1593408600000|2020-06-29 05:30:00|31594.5|31544.5|31603.7|31553.7|31604.3|31554.3|31591.7|31541.7|1014
1593408900000|2020-06-29 05:35:00|31603.5|31553.5|31573|31523|31603.9|31553.9|31566.5|31516.5|1042
1593409200000|2020-06-29 05:40:00|31573.3|31523.3|31572.8|31522.8|31577.4|31527.4|31567|31517|984
1593409500000|2020-06-29 05:45:00|31572.2|31522.2|31601.2|31551.2|31601.6|31551.6|31567.4|31517.4|667
1593409800000|2020-06-29 05:50:00|31601.1|31551.1|31588.2|31538.2|31612.1|31562.1|31587.6|31537.6|630
1593410100000|2020-06-29 05:55:00|31588.7|31538.7|31598|31548|31599.7|31549.7|31587.1|31537.1|979
1593410400000|2020-06-29 06:00:00|31595.3|31545.3|31576.3|31526.3|31613.5|31556.6|31571.7|31521.7|1030
1593410700000|2020-06-29 06:05:00|31578.6|31528.6|31572.5|31522.5|31585.1|31535.1|31567|31517|653
1593411000000|2020-06-29 06:10:00|31572.4|31522.4|31583.7|31533.7|31586.3|31536.3|31567.8|31517.8|772
1593411300000|2020-06-29 06:15:00|31583.6|31533.6|31567|31517|31583.6|31533.6|31553.9|31503.9|702
1593411600000|2020-06-29 06:20:00|31565.9|31515.9|31529.8|31509.8|31570.5|31538.6|31527|31507|779
1593411900000|2020-06-29 06:25:00|31530.1|31510.1|31526.8|31506.8|31543.9|31523.9|31524.9|31504.9|788
1593412200000|2020-06-29 06:30:00|31527.4|31507.4|31546.2|31526.2|31547.3|31527.3|31525.7|31505.7|747
1593412500000|2020-06-29 06:35:00|31546.5|31526.5|31531.7|31511.7|31548.4|31528.4|31526.9|31506.9|806
1593412800000|2020-06-29 06:40:00|31531.9|31511.9|31549.4|31529.4|31551.5|31531.5|31529.2|31509.2|609
1593413100000|2020-06-29 06:45:00|31549.1|31529.1|31549.2|31529.2|31552.2|31532.2|31545.3|31525.3|587
1593413400000|2020-06-29 06:50:00|31550.1|31530.1|31550.3|31530.3|31552.9|31532.9|31545.4|31525.4|560
1593413700000|2020-06-29 06:55:00|31551|31531|31551.4|31531.4|31571.2|31536.5|31543.8|31517.1|624
1593414000000|2020-06-29 07:00:00|31553.8|31533.8|31561|31541|31571.4|31546.6|31545.7|31510.1|898
1593414300000|2020-06-29 07:05:00|31561.9|31541.9|31548.2|31528.2|31566.7|31546.7|31541.8|31521.8|798
1593414600000|2020-06-29 07:10:00|31549.9|31529.9|31518.2|31498.2|31551.9|31531.9|31511.7|31491.7|722
1593414900000|2020-06-29 07:15:00|31518.3|31498.3|31524.5|31504.5|31528|31508|31507.7|31487.7|916
1593415200000|2020-06-29 07:20:00|31524.6|31504.6|31516.3|31496.3|31527.1|31507.1|31497.3|31477.3|899
1593415500000|2020-06-29 07:25:00|31516|31496|31538.9|31518.9|31556.1|31536.1|31513.3|31493.3|859
1593415800000|2020-06-29 07:30:00|31538.2|31518.2|31544.3|31524.3|31545.1|31525.1|31532|31512|657
1593416100000|2020-06-29 07:35:00|31543.7|31523.7|31552.4|31532.4|31552.8|31532.8|31543.7|31523.7|627
1593416400000|2020-06-29 07:40:00|31552.5|31532.5|31552.5|31532.5|31554.9|31534.9|31549.2|31529.2|591
1593416700000|2020-06-29 07:45:00|31552.4|31532.4|31563.7|31543.7|31564.4|31544.4|31551.2|31531.2|581
1593417000000|2020-06-29 07:50:00|31565.7|31545.7|31575.4|31555.4|31577.1|31557.1|31562.1|31542.1|680
1593417300000|2020-06-29 07:55:00|31575.3|31555.3|31576|31556|31578.2|31558.2|31568.2|31548.2|607
1593417600000|2020-06-29 08:00:00|31576.8|31556.8|31598|31578|31608.7|31588.7|31572.7|31552.7|900
1593417900000|2020-06-29 08:05:00|31598.6|31578.6|31592.4|31572.4|31606.9|31586.9|31574.4|31554.4|866
1593418200000|2020-06-29 08:10:00|31593.1|31573.1|31587.8|31567.8|31612.4|31592.4|31582.8|31562.8|953
1593418500000|2020-06-29 08:15:00|31588.6|31568.6|31576.4|31556.4|31590|31570|31573.8|31553.8|737
1593418800000|2020-06-29 08:20:00|31576.6|31556.6|31571.7|31551.7|31582.5|31562.5|31570.2|31550.2|707
1593419100000|2020-06-29 08:25:00|31572.5|31552.5|31577.9|31557.9|31585.9|31565.9|31569.9|31549.9|648
1593419400000|2020-06-29 08:30:00|31577.7|31557.7|31582.1|31562.1|31584.1|31564.1|31571.5|31551.5|644
1593419700000|2020-06-29 08:35:00|31581.9|31561.9|31604.2|31584.2|31609.4|31589.4|31572.6|31552.6|696
1593420000000|2020-06-29 08:40:00|31604.1|31584.1|31618.3|31598.3|31633.2|31613.2|31596.7|31576.7|679
1593420300000|2020-06-29 08:45:00|31618.1|31598.1|31613.5|31593.5|31619|31599|31603.9|31583.9|707
1593420600000|2020-06-29 08:50:00|31614.3|31594.3|31615.4|31595.4|31620|31600|31611.1|31591.1|616
1593420900000|2020-06-29 08:55:00|31615.1|31595.1|31614.4|31594.4|31617.4|31597.4|31610.7|31590.7|516
1593421200000|2020-06-29 09:00:00|31613.5|31593.5|31611.7|31591.7|31617|31597|31610.1|31590.1|484
1593421500000|2020-06-29 09:05:00|31611.5|31591.5|31624|31604|31635.9|31615.9|31611.2|31591.2|587
1593421800000|2020-06-29 09:10:00|31624.2|31604.2|31636.2|31616.2|31639.1|31619.1|31621.5|31601.5|676
1593422100000|2020-06-29 09:15:00|31635.8|31615.8|31627.8|31607.8|31640.9|31620.9|31627.7|31607.7|642
1593422400000|2020-06-29 09:20:00|31627.9|31607.9|31623.7|31603.7|31634.3|31614.3|31622.6|31602.6|546
1593422700000|2020-06-29 09:25:00|31623.9|31603.9|31626.4|31606.4|31627.5|31607.5|31618.9|31598.9|476
1593423000000|2020-06-29 09:30:00|31626.2|31606.2|31616.9|31596.9|31631.8|31611.8|31614.8|31594.8|630
1593423300000|2020-06-29 09:35:00|31617.2|31597.2|31613.6|31593.6|31623.8|31603.8|31610.8|31590.8|629
1593423600000|2020-06-29 09:40:00|31613.7|31593.7|31596.6|31576.6|31615.6|31595.6|31594.6|31574.6|693
1593423900000|2020-06-29 09:45:00|31596|31576|31577.5|31557.5|31596.4|31576.4|31576.4|31556.4|583
1593424200000|2020-06-29 09:50:00|31576.6|31556.6|31589|31569|31593.3|31573.3|31574.9|31554.9|490
1593424500000|2020-06-29 09:55:00|31590.1|31570.1|31620.1|31600.1|31641.1|31621.1|31586.9|31566.9|739
1593424800000|2020-06-29 10:00:00|31620|31600|31613.5|31593.5|31627.3|31607.3|31592.3|31572.3|951
1593425100000|2020-06-29 10:05:00|31613.4|31593.4|31600.9|31580.9|31620.3|31600.3|31598.7|31578.7|724
1593425400000|2020-06-29 10:10:00|31599.9|31579.9|31601.1|31581.1|31607.8|31587.8|31597.2|31577.2|608
1593425700000|2020-06-29 10:15:00|31600.8|31580.8|31592.4|31572.4|31602.6|31582.6|31589.1|31569.1|685
1593426000000|2020-06-29 10:20:00|31593.2|31573.2|31587.1|31567.1|31593.2|31573.2|31583.2|31563.2|571
1593426300000|2020-06-29 10:25:00|31587.2|31567.2|31583.6|31563.6|31589.1|31569.1|31580.2|31560.2|672
1593426600000|2020-06-29 10:30:00|31582.7|31562.7|31587.3|31567.3|31589.7|31569.7|31580.7|31560.7|808
1593426900000|2020-06-29 10:35:00|31587|31567|31611.3|31591.3|31613.6|31593.6|31586.4|31566.4|955
1593427200000|2020-06-29 10:40:00|31610.8|31590.8|31601.1|31581.1|31615.8|31595.8|31595.9|31575.9|927
1593427500000|2020-06-29 10:45:00|31598.6|31578.6|31583.3|31563.3|31600.9|31580.9|31581.7|31561.7|992
1593427800000|2020-06-29 10:50:00|31582.3|31562.3|31578.4|31558.4|31585.9|31565.9|31562.6|31542.6|818
1593428100000|2020-06-29 10:55:00|31579.9|31559.9|31571.6|31551.6|31579.9|31559.9|31569.8|31549.8|538
1593428400000|2020-06-29 11:00:00|31571.3|31551.3|31588.2|31568.2|31588.7|31568.7|31566|31546|975
1593428700000|2020-06-29 11:05:00|31588.6|31568.6|31596.3|31576.3|31605.1|31585.1|31583.4|31563.4|812
1593429000000|2020-06-29 11:10:00|31596.7|31576.7|31604.8|31584.8|31615.5|31595.5|31594.3|31574.3|917
1593429300000|2020-06-29 11:15:00|31604.1|31584.1|31600.4|31580.4|31617.8|31597.8|31599.3|31579.3|906
1593429600000|2020-06-29 11:20:00|31601.8|31581.8|31600.1|31580.1|31608.1|31588.1|31598.1|31578.1|788
1593429900000|2020-06-29 11:25:00|31600|31580|31601.6|31581.6|31606.6|31586.6|31589.7|31569.7|814
1593430200000|2020-06-29 11:30:00|31600.1|31580.1|31595|31575|31602.7|31582.7|31588.5|31568.5|632
1593430500000|2020-06-29 11:35:00|31595.3|31575.3|31595.1|31575.1|31595.9|31575.9|31583.1|31563.1|565
1593430800000|2020-06-29 11:40:00|31595|31575|31611.2|31591.2|31615.1|31595.1|31586.3|31566.3|793
1593431100000|2020-06-29 11:45:00|31611|31591|31606|31586|31612.6|31592.6|31603.6|31583.6|701
1593431400000|2020-06-29 11:50:00|31605.1|31585.1|31600.5|31580.5|31615.4|31595.4|31598.3|31578.3|632
1593431700000|2020-06-29 11:55:00|31600.8|31580.8|31598.3|31578.3|31606.7|31586.7|31592.8|31572.8|545
1593432000000|2020-06-29 12:00:00|31599.2|31579.2|31600.2|31580.2|31606.6|31586.6|31585.8|31565.8|746
1593432300000|2020-06-29 12:05:00|31600.6|31580.6|31579.8|31559.8|31603.9|31583.9|31577.8|31557.8|830
1593432600000|2020-06-29 12:10:00|31579.7|31559.7|31587.2|31567.2|31596.2|31576.2|31577.8|31557.8|718
1593432900000|2020-06-29 12:15:00|31587.6|31567.6|31582.2|31562.2|31593.9|31573.9|31580.6|31560.6|684
1593433200000|2020-06-29 12:20:00|31583.3|31563.3|31599.1|31579.1|31601.8|31581.8|31581.6|31561.6|672
1593433500000|2020-06-29 12:25:00|31599|31579|31605.2|31585.2|31611.8|31591.8|31594.6|31574.6|699
1593433800000|2020-06-29 12:30:00|31605.3|31585.3|31627|31607|31628.6|31608.6|31593.3|31573.3|748
1593434100000|2020-06-29 12:35:00|31627.5|31607.5|31633.9|31613.9|31640.2|31620.2|31623.3|31603.3|902
1593434400000|2020-06-29 12:40:00|31633.6|31613.6|31687.8|31667.8|31691.9|31671.9|31633.4|31613.4|780
1593434700000|2020-06-29 12:45:00|31688.5|31668.5|31668.8|31648.8|31691.1|31671.1|31665.4|31645.4|676
1593435000000|2020-06-29 12:50:00|31668.7|31648.7|31649.1|31629.1|31669.8|31649.8|31638.9|31618.9|650
1593435300000|2020-06-29 12:55:00|31652.5|31632.5|31634.6|31614.6|31657.3|31637.3|31629.1|31609.1|754
1593435600000|2020-06-29 13:00:00|31634.7|31614.7|31651|31631|31652.1|31632.1|31634|31614|707
1593435900000|2020-06-29 13:05:00|31650.1|31630.1|31656.9|31636.9|31659|31639|31645.8|31625.8|697
1593436200000|2020-06-29 13:10:00|31656.8|31636.8|31675.6|31655.6|31680.9|31660.9|31653.2|31633.2|684
1593436500000|2020-06-29 13:15:00|31675.7|31655.7|31682.6|31662.6|31685.2|31665.2|31675.4|31655.4|473
1593436800000|2020-06-29 13:20:00|31684.2|31664.2|31680.9|31660.9|31691.5|31671.5|31679.1|31659.1|675
1593437100000|2020-06-29 13:25:00|31681|31661|31677.4|31657.4|31689.1|31669.1|31668.2|31648.2|571
1593437400000|2020-06-29 13:30:00|31677.6|31657.6|31683.7|31663.7|31688.2|31668.2|31675.4|31655.4|890
1593437700000|2020-06-29 13:35:00|31683.6|31663.6|31689.4|31669.4|31692.7|31672.7|31679.1|31659.1|790
1593438000000|2020-06-29 13:40:00|31689.2|31669.2|31699.1|31679.1|31703.1|31683.1|31688.2|31668.2|851
1593438300000|2020-06-29 13:45:00|31699.6|31679.6|31702.7|31682.7|31717.6|31697.6|31696.6|31676.6|795
1593438600000|2020-06-29 13:50:00|31702.3|31682.3|31700.7|31680.7|31725.7|31705.7|31699.3|31679.3|893
1593438900000|2020-06-29 13:55:00|31700.8|31680.8|31712.8|31692.8|31717.3|31697.3|31699.4|31679.4|772
1593439200000|2020-06-29 14:00:00|31712.3|31692.3|31705.9|31685.9|31713.4|31693.4|31695.9|31675.9|783
1593439500000|2020-06-29 14:05:00|31706.5|31686.5|31733.4|31713.4|31741.2|31721.2|31706.3|31686.3|979
1593439800000|2020-06-29 14:10:00|31733.2|31713.2|31721.5|31701.5|31739.2|31719.2|31715.2|31695.2|801
1593440100000|2020-06-29 14:15:00|31721.1|31701.1|31724.6|31704.6|31728.9|31708.9|31703.2|31683.2|831
1593440400000|2020-06-29 14:20:00|31723.2|31703.2|31740.9|31720.9|31742.2|31722.2|31723.2|31703.2|690
1593440700000|2020-06-29 14:25:00|31744.4|31724.4|31733|31713|31747.8|31727.8|31730.1|31710.1|745
1593441000000|2020-06-29 14:30:00|31732.9|31712.9|31728.1|31708.1|31742|31722|31723.3|31703.3|851
1593441300000|2020-06-29 14:35:00|31728.5|31708.5|31728.5|31708.5|31763.9|31743.9|31719.9|31699.9|990
1593441600000|2020-06-29 14:40:00|31728.4|31708.4|31709.6|31689.6|31731.7|31711.7|31708.1|31688.1|957
1593441900000|2020-06-29 14:45:00|31709.9|31689.9|31683.3|31663.3|31717.8|31697.8|31681|31661|944
1593442200000|2020-06-29 14:50:00|31683|31663|31686.7|31666.7|31698.3|31678.3|31677.3|31657.3|1002
1593442500000|2020-06-29 14:55:00|31686.9|31666.9|31673|31653|31706.4|31686.4|31664.4|31644.4|952
1593442800000|2020-06-29 15:00:00|31673.1|31653.1|31660.9|31640.9|31688.7|31668.7|31654.6|31634.6|961
1593443100000|2020-06-29 15:05:00|31660.6|31640.6|31666|31646|31690.5|31670.5|31660.6|31640.6|812
1593443400000|2020-06-29 15:10:00|31665|31645|31701.2|31681.2|31702.2|31682.2|31664.1|31644.1|956
1593443700000|2020-06-29 15:15:00|31694.9|31674.9|31698.3|31678.3|31701.8|31681.8|31689.3|31669.3|673
1593444000000|2020-06-29 15:20:00|31698.5|31678.5|31687.2|31667.2|31715.2|31683|31683.1|31648.3|655
1593444300000|2020-06-29 15:25:00|31687.1|31667.1|31693.1|31673.1|31707|31674.6|31676.4|31646.4|655
1593444600000|2020-06-29 15:30:00|31692.7|31672.7|31704.6|31684.6|31719.7|31685.3|31689.5|31659.8|590
1593444900000|2020-06-29 15:35:00|31704.5|31684.5|31703.8|31683.8|31720.2|31688.6|31697.8|31662.9|641
1593445200000|2020-06-29 15:40:00|31702.3|31682.3|31688.6|31668.6|31708.4|31687.3|31683.1|31651|621
1593445500000|2020-06-29 15:45:00|31688.7|31668.7|31683.8|31663.8|31710.9|31677.4|31679.7|31659.6|608
1593445800000|2020-06-29 15:50:00|31683.1|31663.1|31703.1|31683.1|31714.5|31683.5|31681.5|31653.4|572
1593446100000|2020-06-29 15:55:00|31703.3|31683.3|31709.9|31689.9|31729.7|31693.4|31699|31665.8|732
1593446400000|2020-06-29 16:00:00|31725.6|31675.6|31711.6|31691.6|31729.1|31694.1|31703.8|31670.5|655
1593446700000|2020-06-29 16:05:00|31711.5|31691.5|31710.6|31690.6|31731|31695|31707.2|31673.3|619
1593447000000|2020-06-29 16:10:00|31709.9|31689.9|31712|31692|31730.8|31696.4|31707.4|31673.1|536
1593447300000|2020-06-29 16:15:00|31711.6|31691.6|31698.9|31678.9|31724.6|31691.9|31696.4|31662.1|509
1593447600000|2020-06-29 16:20:00|31697|31677|31711.4|31661.4|31717.6|31681.5|31692.7|31658|583
1593447900000|2020-06-29 16:25:00|31712.3|31662.3|31694.5|31674.5|31714.2|31674.7|31690.4|31653.8|892
1593448200000|2020-06-29 16:30:00|31694.1|31674.1|31700.6|31680.6|31715.5|31682.3|31690.6|31656.9|542
1593448500000|2020-06-29 16:35:00|31700.4|31680.4|31701.8|31681.8|31719.3|31684.1|31695.7|31660.5|510
1593448800000|2020-06-29 16:40:00|31719|31669|31717.8|31667.8|31726.1|31691.5|31700.9|31665.5|503
1593449100000|2020-06-29 16:45:00|31715.5|31665.5|31700.5|31680.5|31723.3|31690.1|31698.6|31663.6|522
1593449400000|2020-06-29 16:50:00|31700.3|31680.3|31728.6|31678.6|31729.2|31694.3|31700.1|31677.4|469
1593449700000|2020-06-29 16:55:00|31728.2|31678.2|31727.3|31707.3|31750.9|31716.5|31712.5|31676.3|615
1593450000000|2020-06-29 17:00:00|31727.2|31707.2|31747|31697|31747|31711.2|31723.9|31689.3|469
1593450300000|2020-06-29 17:05:00|31746.9|31696.9|31759.6|31709.6|31763.5|31728.7|31727.7|31690.3|494
1593450600000|2020-06-29 17:10:00|31759.3|31709.3|31729.9|31709.9|31762.8|31727.9|31728.3|31687.1|571
1593450900000|2020-06-29 17:15:00|31730|31710|31724.9|31704.9|31744.4|31710|31721|31681.3|479
1593451200000|2020-06-29 17:20:00|31725.1|31705.1|31720.3|31700.3|31739|31706.5|31718.2|31684.1|389
1593451500000|2020-06-29 17:25:00|31720.1|31700.1|31710.7|31690.7|31721.6|31701.6|31710.7|31690.7|360
1593451800000|2020-06-29 17:30:00|31713|31693|31717.4|31697.4|31729.6|31699.5|31710.4|31676.4|395
1593452100000|2020-06-29 17:35:00|31728.6|31678.6|31713.3|31693.3|31732.7|31699.9|31710.8|31677.6|403
1593452400000|2020-06-29 17:40:00|31712.6|31692.6|31718.3|31698.3|31733|31698.6|31711.9|31680.2|338
1593452700000|2020-06-29 17:45:00|31718.4|31698.4|31717.8|31697.8|31737.1|31703|31714.7|31683|315
1593453000000|2020-06-29 17:50:00|31717.7|31697.7|31727.3|31707.3|31737.6|31707.3|31716.7|31684.6|376
1593453300000|2020-06-29 17:55:00|31727.1|31707.1|31740.2|31690.2|31742.7|31712.1|31723.2|31688.1|365
1593453600000|2020-06-29 18:00:00|31739.1|31689.1|31727.2|31707.2|31742.5|31710|31721.1|31685.4|447
1593453900000|2020-06-29 18:05:00|31727.1|31707.1|31725.2|31705.2|31746|31712.1|31722.7|31694.6|346
1593454200000|2020-06-29 18:10:00|31724.2|31704.2|31727|31677|31734.4|31706.4|31712.9|31677|389
1593454500000|2020-06-29 18:15:00|31727.3|31677.3|31713.1|31693.1|31731.1|31698.1|31709.1|31675.4|368
1593454800000|2020-06-29 18:20:00|31712.9|31692.9|31718.6|31698.6|31737|31700.3|31711.5|31678.6|401
1593455100000|2020-06-29 18:25:00|31718.2|31698.2|31719.1|31699.1|31734.2|31699.2|31713.4|31680.7|313
1593455400000|2020-06-29 18:30:00|31735.2|31685.2|31718.9|31698.9|31736.4|31701.6|31716.1|31681.8|255
1593455700000|2020-06-29 18:35:00|31719|31699|31738.5|31688.5|31738.5|31702.9|31713.5|31681.2|314
1593456000000|2020-06-29 18:40:00|31738.6|31688.6|31710.7|31690.7|31739|31700.9|31707.8|31675.6|347
1593456300000|2020-06-29 18:45:00|31710.9|31690.9|31703.5|31683.5|31725.6|31691.4|31703.5|31670.7|348
1593456600000|2020-06-29 18:50:00|31705.5|31685.5|31707.6|31687.6|31726.3|31690.8|31704.4|31670.7|322
1593456900000|2020-06-29 18:55:00|31707.7|31687.7|31706|31686|31726.8|31692.5|31704.1|31670.2|442
1593457200000|2020-06-29 19:00:00|31720.6|31670.6|31719.6|31699.6|31736.4|31702|31707.6|31670.6|496
1593457500000|2020-06-29 19:05:00|31720|31700|31739.5|31689.5|31742.2|31707.2|31719.6|31684.6|438
1593457800000|2020-06-29 19:10:00|31739.6|31689.6|31719.5|31699.5|31739.6|31707.8|31715.7|31681.7|351
1593458100000|2020-06-29 19:15:00|31718.2|31698.2|31710.9|31690.9|31733.9|31698.2|31705.5|31671.4|441
1593458400000|2020-06-29 19:20:00|31709.2|31689.2|31718|31668|31724.1|31690.7|31701|31665|449
1593458700000|2020-06-29 19:25:00|31718.1|31668.1|31718.6|31668.6|31721.6|31687.3|31699.4|31665|411
1593459000000|2020-06-29 19:30:00|31718.5|31668.5|31717.1|31667.1|31723.1|31689.3|31701.8|31666.1|423
1593459300000|2020-06-29 19:35:00|31717.2|31667.2|31733.1|31683.1|31736.5|31698.4|31711.7|31667.2|664
1593459600000|2020-06-29 19:40:00|31733.5|31683.5|31735.9|31685.9|31742.4|31700.9|31719.3|31681.1|754
1593459900000|2020-06-29 19:45:00|31735|31685|31752.7|31702.7|31758.2|31712.8|31731.3|31681.3|601
1593460200000|2020-06-29 19:50:00|31752.8|31702.8|31751.1|31701.1|31756.1|31707.6|31727.6|31691.1|720
1593460500000|2020-06-29 19:55:00|31748.4|31698.4|31745.8|31695.8|31758.1|31709.1|31729.1|31691.1|717
1593460800000|2020-06-29 20:00:00|31749.8|31699.8|31743.7|31693.7|31751.2|31701.2|31737.2|31687.2|806
1593461100000|2020-06-29 20:05:00|31743.6|31693.6|31737.5|31687.5|31745.3|31694.4|31732.9|31682.9|726
1593461400000|2020-06-29 20:10:00|31737.6|31687.6|31735.5|31685.5|31745.4|31701|31720.2|31680.9|643
1593461700000|2020-06-29 20:15:00|31736|31686|31735|31685|31736.9|31686.9|31728.9|31678.9|349
1593462000000|2020-06-29 20:20:00|31736.5|31686.5|31730.2|31680.2|31741|31691|31726.3|31676.3|650
1593462300000|2020-06-29 20:25:00|31732.1|31682.1|31720.1|31670.1|31742.6|31692.6|31716.1|31666.1|615
1593462600000|2020-06-29 20:30:00|31717.5|31667.5|31725.2|31675.2|31729.5|31691.5|31706.5|31667.5|478
1593462900000|2020-06-29 20:35:00|31725.4|31675.4|31727.2|31677.2|31741.7|31689.6|31709.1|31667.3|648
1593463200000|2020-06-29 20:40:00|31727.1|31677.1|31715.5|31665.5|31733.4|31683.4|31711.4|31661.4|564
1593463500000|2020-06-29 20:45:00|31721.3|31671.3|31739.3|31689.3|31770.8|31700|31712.3|31662.3|729
1593463800000|2020-06-29 20:50:00|31738.5|31688.5|31729.4|31678.3|31753|31695.8|31715.8|31662.3|453
1593464100000|2020-06-29 20:55:00|31740.6|31686.5|31750.2|31671.4|31761.4|31686.5|31711|31646.6|489
1593464400000|2020-06-29 21:00:00|31757.6|31672.4|31789|31681.3|31791.1|31681.3|31757.3|31665|126
1593464700000|2020-06-29 21:05:00|31779|31659|31781|31672.2|31814|31698.3|31712|31592|165
1593465000000|2020-06-29 21:10:00|31782.7|31671.5|31787.8|31667.8|31801.1|31692.9|31747.1|31655.5|222
1593465300000|2020-06-29 21:15:00|31787.9|31667.9|31771.8|31683.3|31798.6|31694.9|31754.5|31658.4|224
1593465600000|2020-06-29 21:20:00|31770.6|31684.8|31764.7|31664.8|31795.8|31692.4|31754.3|31655.1|259
1593465900000|2020-06-29 21:25:00|31767|31660.1|31780.8|31660.8|31783.9|31683.9|31746.4|31654.8|206
1593466200000|2020-06-29 21:30:00|31776.6|31656.6|31763.3|31661.4|31790.3|31690.3|31740.3|31650.6|188
1593466500000|2020-06-29 21:35:00|31763.7|31658.9|31768.3|31648.3|31783.4|31683.6|31733.6|31648.3|195
1593466800000|2020-06-29 21:40:00|31784.4|31664.4|31772.4|31653.2|31784.4|31676.1|31744.4|31648|179
1593467100000|2020-06-29 21:45:00|31768.4|31666.3|31772.1|31652.7|31791|31680.9|31744.9|31649.9|169
1593467400000|2020-06-29 21:50:00|31789.9|31669.9|31766.3|31658.6|31794|31679.2|31742.2|31652|203
1593467700000|2020-06-29 21:55:00|31780.6|31660.6|31761.4|31663.9|31782.4|31681.7|31744.9|31645.9|211
1593468000000|2020-06-29 22:00:00|31762.6|31663.1|31756.7|31653.2|31783.5|31672.7|31719.7|31599.7|493
1593468300000|2020-06-29 22:05:00|31758.6|31650.8|31748.7|31661.5|31760.9|31680.2|31716.3|31596.3|351
1593468600000|2020-06-29 22:10:00|31751.3|31659.2|31752.6|31656.7|31757.2|31677.3|31737.9|31618|242
1593468900000|2020-06-29 22:15:00|31752.7|31654.7|31750.4|31657.5|31762.6|31681.3|31718.4|31598.4|380
1593469200000|2020-06-29 22:20:00|31750.9|31656.7|31754|31650.3|31772.4|31679.7|31706.7|31586.7|573
1593469500000|2020-06-29 22:25:00|31752.5|31652.1|31760.3|31647.1|31764.3|31672.1|31709.9|31589.9|349
1593469800000|2020-06-29 22:30:00|31762.2|31644.8|31740.4|31657.8|31763.9|31667.3|31706.3|31586.3|370
1593470100000|2020-06-29 22:35:00|31757|31640.9|31751.9|31649.1|31761.2|31659|31732.9|31636.4|337
1593470400000|2020-06-29 22:40:00|31753.5|31647.3|31749.3|31643.1|31770.8|31655.4|31708.4|31588.4|409
1593470700000|2020-06-29 22:45:00|31749.8|31643.6|31753.6|31633.6|31772.2|31652.2|31703.8|31583.8|315
1593471000000|2020-06-29 22:50:00|31753.8|31633.8|31732.2|31645.9|31770.9|31656.6|31723.2|31629.4|249
1593471300000|2020-06-29 22:55:00|31740.6|31635.9|31743.9|31629.1|31756.9|31652.1|31700|31580|259
1593471600000|2020-06-29 23:00:00|31732.9|31645.1|31715.4|31595.4|31768.9|31649.3|31699.8|31579.8|685
1593471900000|2020-06-29 23:05:00|31717.1|31597.1|31743.6|31641.7|31758.8|31656.3|31695.5|31575.5|499
1593472200000|2020-06-29 23:10:00|31741.7|31644.9|31738|31644.1|31780.9|31660.9|31697.7|31577.7|598
1593472500000|2020-06-29 23:15:00|31743.3|31641.5|31715.2|31595.2|31775|31657.5|31695.2|31575.2|552
1593472800000|2020-06-29 23:20:00|31737.3|31648|31729.5|31655.9|31771.3|31658.3|31693.4|31573.4|410
1593473100000|2020-06-29 23:25:00|31729.2|31650.6|31738.9|31659.2|31775.8|31667.9|31692.4|31572.4|380
1593473400000|2020-06-29 23:30:00|31736.4|31662.5|31731.2|31632.2|31744.4|31669.4|31691.2|31571.2|1043
1593473700000|2020-06-29 23:35:00|31727.6|31636.5|31728.6|31640.9|31740.7|31648.8|31686|31566|1156
1593474000000|2020-06-29 23:40:00|31731|31638.4|31732.1|31628.9|31743|31647.8|31677.1|31557.1|1145
1593474300000|2020-06-29 23:45:00|31731.2|31630.2|31722.8|31646.8|31740.4|31648.9|31679.1|31559.1|1110
1593474600000|2020-06-29 23:50:00|31722.3|31647.7|31723.3|31639.5|31747.2|31652|31695.7|31575.7|956
1593474900000|2020-06-29 23:55:00|31723.6|31639.9|31731|31650.2|31754|31656.4|31696.4|31576.4|1168
1593475200000|2020-06-30 00:00:00|31704|31584|31741.8|31670.1|31752.5|31671.9|31701.5|31581.5|729
1593475500000|2020-06-30 00:05:00|31740.8|31672|31739.6|31664.6|31760|31677.2|31708.8|31588.8|1111
1593475800000|2020-06-30 00:10:00|31740.2|31666.2|31747.4|31674.2|31754.7|31679.8|31720.6|31600.6|1090
1593476100000|2020-06-30 00:15:00|31744.8|31675.9|31745.8|31676.2|31751.2|31688.6|31729.7|31609.7|987
1593476400000|2020-06-30 00:20:00|31747.3|31676.1|31740.1|31687.9|31757.8|31689.3|31735|31616.6|913
1593476700000|2020-06-30 00:25:00|31739.3|31686.5|31745.7|31683.6|31757.7|31695.6|31737.5|31660|922
1593477000000|2020-06-30 00:30:00|31750.2|31681.7|31754.7|31673.5|31756.4|31694.9|31717.7|31597.7|899
1593477300000|2020-06-30 00:35:00|31754.6|31673.2|31756.9|31680.4|31758.5|31685.4|31738.7|31673|426
1593477600000|2020-06-30 00:40:00|31757.4|31680.9|31752.8|31676.5|31763.2|31686|31744.4|31675.2|435
1593477900000|2020-06-30 00:45:00|31753|31676.6|31758.2|31682.9|31764.5|31684.6|31738.6|31674.1|412
1593478200000|2020-06-30 00:50:00|31757.8|31683.7|31764.3|31684.8|31771|31689.2|31748.6|31672.6|558
1593478500000|2020-06-30 00:55:00|31764.8|31685.3|31759.1|31684.6|31772.1|31690.9|31750.7|31678|475
1593478800000|2020-06-30 01:00:00|31761.2|31685.3|31748.5|31683|31769.5|31687.5|31746.1|31667.8|407
1593479100000|2020-06-30 01:05:00|31749.2|31681.1|31763.5|31690.4|31770.9|31691.5|31748.5|31675.5|499
1593479400000|2020-06-30 01:10:00|31763.4|31689.8|31755.6|31674.1|31765.7|31690.4|31748.1|31671.1|474
1593479700000|2020-06-30 01:15:00|31755.8|31674.3|31712.8|31662.8|31757.7|31684.4|31710.7|31653.5|415
1593480000000|2020-06-30 01:20:00|31728.6|31642.8|31704.4|31654.4|31728.6|31661.8|31703.7|31642.8|342
1593480300000|2020-06-30 01:25:00|31704|31654|31710|31660|31711.2|31661.2|31703.1|31651.5|289
1593480600000|2020-06-30 01:30:00|31710.1|31660.1|31711.2|31661.2|31713.8|31661.6|31703.9|31651|327
1593480900000|2020-06-30 01:35:00|31711.3|31661.3|31703|31653|31716.6|31666.6|31702.5|31652.5|313
1593481200000|2020-06-30 01:40:00|31702.4|31652.4|31699.4|31649.4|31702.4|31652.4|31698.2|31647.4|304
1593481500000|2020-06-30 01:45:00|31699.3|31649.3|31697.1|31647.1|31700.6|31650.6|31691.3|31641.3|305
1593481800000|2020-06-30 01:50:00|31697.4|31645.7|31696.9|31646.9|31699.2|31647.9|31694|31642.4|253
1593482100000|2020-06-30 01:55:00|31698.1|31642.9|31692.5|31642.5|31698.1|31646.6|31690.2|31640.2|267
1593482400000|2020-06-30 02:00:00|31692.2|31642.2|31685.8|31635.8|31705.1|31648.5|31683.4|31620.8|340
1593482700000|2020-06-30 02:05:00|31686.1|31636.1|31692.3|31642.3|31692.6|31642.6|31681.4|31629.2|293
1593483000000|2020-06-30 02:10:00|31692.1|31642.1|31687.1|31637.1|31693.4|31643.4|31686.3|31636.3|223
1593483300000|2020-06-30 02:15:00|31686.9|31636.9|31692.4|31642.4|31692.8|31642.8|31685.7|31635.7|264
1593483600000|2020-06-30 02:20:00|31692.5|31642.5|31695.9|31645.9|31699.3|31657.5|31677.2|31640.4|257
1593483900000|2020-06-30 02:25:00|31696|31646|31695.7|31645.7|31697.7|31662.2|31682.2|31641.7|223
1593484200000|2020-06-30 02:30:00|31695.2|31645.2|31696.5|31646.5|31701.6|31651.6|31694.6|31644.6|224
1593484500000|2020-06-30 02:35:00|31696.7|31646.7|31700.9|31650.9|31702.8|31652.8|31692.3|31642.3|263
1593484800000|2020-06-30 02:40:00|31701.1|31651.1|31709.1|31659.1|31714.6|31664.6|31700.8|31650.8|289
1593485100000|2020-06-30 02:45:00|31709.2|31659.2|31711.7|31661.7|31713.5|31663.5|31709.1|31659.1|230
1593485400000|2020-06-30 02:50:00|31711.5|31661.5|31707.1|31657.1|31712.2|31662.2|31704.7|31654.7|237
1593485700000|2020-06-30 02:55:00|31704.5|31654.5|31709.3|31659.3|31711.1|31661.1|31704.1|31654.1|275
1593486000000|2020-06-30 03:00:00|31709.2|31659.2|31712.1|31662.1|31715|31665|31707.4|31657.4|323
1593486300000|2020-06-30 03:05:00|31711.9|31661.9|31711.6|31661.6|31716.2|31666.2|31710.8|31660.8|208
1593486600000|2020-06-30 03:10:00|31712.9|31662.9|31710.9|31660.9|31714.5|31664.5|31706.7|31656.7|289
1593486900000|2020-06-30 03:15:00|31710.6|31660.6|31703.9|31653.9|31712.7|31662.7|31698.4|31648.4|318
1593487200000|2020-06-30 03:20:00|31703.7|31653.7|31702.8|31652.8|31706.8|31656.8|31698|31648|241
1593487500000|2020-06-30 03:25:00|31702.9|31652.9|31701.1|31651.1|31705.1|31655.1|31695|31645|235
1593487800000|2020-06-30 03:30:00|31701.2|31651.2|31699.2|31649.2|31702.9|31652.9|31698.2|31648.2|266
1593488100000|2020-06-30 03:35:00|31699.7|31649.7|31701.5|31651.5|31703.3|31653.3|31697|31647|290
1593488400000|2020-06-30 03:40:00|31700.9|31650.9|31703.8|31653.8|31705.1|31655.1|31699.1|31649.1|244
1593488700000|2020-06-30 03:45:00|31703.7|31653.7|31709.8|31659.8|31711.4|31661.4|31702.3|31652.3|287
1593489000000|2020-06-30 03:50:00|31709.9|31659.9|31717.7|31667.7|31718.7|31668.7|31706.6|31656.6|278
1593489300000|2020-06-30 03:55:00|31716.1|31666.1|31721.8|31671.8|31722.7|31672.7|31716.1|31666.1|325
1593489600000|2020-06-30 04:00:00|31719.7|31669.7|31717.9|31667.9|31720.1|31670.1|31712.5|31662.5|286
1593489900000|2020-06-30 04:05:00|31717.8|31667.8|31712.5|31662.5|31720.9|31670.9|31711.4|31661.4|302
1593490200000|2020-06-30 04:10:00|31712.9|31662.9|31707.5|31657.5|31713.9|31663.9|31705.5|31655.5|321
1593490500000|2020-06-30 04:15:00|31707.3|31657.3|31707.3|31657.3|31712|31662|31706.4|31656.4|297
1593490800000|2020-06-30 04:20:00|31707.4|31657.4|31708.1|31658.1|31713.2|31663.2|31706.6|31656.6|263
1593491100000|2020-06-30 04:25:00|31708|31658|31702.4|31652.4|31710.4|31660.4|31700.1|31650.1|365
1593491400000|2020-06-30 04:30:00|31702.5|31652.5|31710.1|31660.1|31711.7|31661.7|31701.2|31651.2|294
1593491700000|2020-06-30 04:35:00|31710.3|31660.3|31710.7|31660.7|31712|31662|31707.1|31657.1|227
1593492000000|2020-06-30 04:40:00|31710.9|31660.9|31720.8|31670.8|31722.7|31672.7|31708.8|31658.8|356
1593492300000|2020-06-30 04:45:00|31720.9|31670.9|31718.7|31668.7|31724|31674|31718.5|31668.5|341
1593492600000|2020-06-30 04:50:00|31718.6|31668.6|31717.3|31667.3|31722.8|31672.8|31716.5|31666.5|310
1593492900000|2020-06-30 04:55:00|31717.5|31667.5|31717.9|31667.9|31720.5|31670.5|31714|31664|309
1593493200000|2020-06-30 05:00:00|31717.4|31667.4|31715.4|31665.4|31720.3|31670.3|31713.7|31663.7|337
1593493500000|2020-06-30 05:05:00|31715.2|31665.2|31721.3|31671.3|31724.1|31674.1|31715|31665|316
1593493800000|2020-06-30 05:10:00|31721|31671|31749.7|31699.7|31752.6|31702.6|31716.1|31666.1|375
1593494100000|2020-06-30 05:15:00|31749.9|31699.9|31757.5|31707.5|31758.8|31708.8|31743.1|31693.1|770
1593494400000|2020-06-30 05:20:00|31756.7|31706.7|31752.1|31702.1|31761.1|31711.1|31746.7|31696.7|812
1593494700000|2020-06-30 05:25:00|31749.6|31699.6|31760.2|31710.2|31763.3|31713.3|31749.6|31699.6|797
1593495000000|2020-06-30 05:30:00|31759.9|31709.9|31768.9|31718.9|31775.1|31725.1|31753.8|31703.8|818
1593495300000|2020-06-30 05:35:00|31767.8|31717.8|31798.1|31748.1|31798.1|31748.1|31763.8|31713.8|820
1593495600000|2020-06-30 05:40:00|31798.3|31748.3|31784.5|31734.5|31805.6|31755.6|31782|31732|786
1593495900000|2020-06-30 05:45:00|31785|31735|31782.3|31732.3|31792.3|31742.3|31758.2|31638.2|822
1593496200000|2020-06-30 05:50:00|31778.2|31728.2|31776.7|31726.7|31788.2|31738.2|31773.9|31723.9|789
1593496500000|2020-06-30 05:55:00|31776.3|31726.3|31763.6|31713.6|31779.8|31729.8|31762.3|31712.3|811
1593496800000|2020-06-30 06:00:00|31766.5|31716.5|31797.5|31747.5|31799.3|31749.3|31764.9|31714.9|981
1593497100000|2020-06-30 06:05:00|31797.3|31747.3|31814.1|31794.1|31830.7|31794.1|31788.1|31738.1|914
1593497400000|2020-06-30 06:10:00|31813.2|31793.2|31819.5|31769.5|31832.4|31794.4|31804.2|31754.2|795
1593497700000|2020-06-30 06:15:00|31821|31771|31823.7|31773.7|31831.8|31791.4|31808.7|31763|876
1593498000000|2020-06-30 06:20:00|31822.7|31772.7|31826.2|31776.2|31833.3|31788.6|31806.3|31762.6|724
1593498300000|2020-06-30 06:25:00|31828|31778|31820.1|31770.1|31831.6|31781.6|31820.1|31770.1|508
1593498600000|2020-06-30 06:30:00|31820.3|31770.3|31842.3|31822.3|31860.1|31826.6|31805|31770.3|784
1593498900000|2020-06-30 06:35:00|31842.4|31822.4|31847|31827|31867.9|31833.1|31840.2|31805.9|569
1593499200000|2020-06-30 06:40:00|31846.3|31826.3|31845.5|31825.5|31859.6|31829.5|31837.6|31804.4|673
1593499500000|2020-06-30 06:45:00|31845.2|31825.2|31852|31832|31860.5|31840.5|31843.3|31823.3|757
1593499800000|2020-06-30 06:50:00|31851.5|31831.5|31839.6|31819.6|31855.4|31835.4|31835.3|31815.3|596
1593500100000|2020-06-30 06:55:00|31838.6|31818.6|31845.9|31825.9|31847.9|31827.9|31830|31810|571
1593500400000|2020-06-30 07:00:00|31845.7|31825.7|31848.1|31828.1|31861.8|31832.9|31841.3|31810.9|709
1593500700000|2020-06-30 07:05:00|31847.7|31827.7|31825|31775|31854.4|31834.4|31791.7|31756.6|976
1593501000000|2020-06-30 07:10:00|31823.2|31773.2|31820.3|31800.3|31847.4|31818.9|31806.9|31761.2|910
1593501300000|2020-06-30 07:15:00|31819.5|31799.5|31814.4|31794.4|31834.6|31814.6|31807.3|31765.2|732
1593501600000|2020-06-30 07:20:00|31814.7|31794.7|31814.3|31794.3|31832.1|31806.3|31797.3|31777.3|688
1593501900000|2020-06-30 07:25:00|31813.6|31793.6|31820.9|31800.9|31826.5|31806.5|31809.2|31789.2|794
1593502200000|2020-06-30 07:30:00|31821|31801|31818.2|31798.2|31832.2|31812.2|31817.9|31797.9|593
1593502500000|2020-06-30 07:35:00|31819|31799|31817.2|31797.2|31825.7|31805.7|31815.2|31795.2|640
1593502800000|2020-06-30 07:40:00|31816.5|31796.5|31800.9|31780.9|31825.7|31798.9|31798.1|31772.4|692
1593503100000|2020-06-30 07:45:00|31800.6|31780.6|31798.5|31778.5|31802.5|31782.5|31786.9|31766.9|686
1593503400000|2020-06-30 07:50:00|31797.9|31777.9|31789.5|31769.5|31803.9|31783.9|31788.5|31768.5|698
1593503700000|2020-06-30 07:55:00|31789.7|31769.7|31806.9|31786.9|31807.8|31787.8|31781.7|31761.7|799
1593504000000|2020-06-30 08:00:00|31807|31787|31811.5|31791.5|31822|31802|31803.3|31783.3|870
1593504300000|2020-06-30 08:05:00|31811.2|31791.2|31838.2|31818.2|31840.4|31820.4|31809.5|31789.5|620
1593504600000|2020-06-30 08:10:00|31838.4|31818.4|31869.8|31849.8|31878.6|31858.6|31837.9|31817.9|645
1593504900000|2020-06-30 08:15:00|31868.4|31848.4|31840.6|31820.6|31870.7|31850.7|31835|31815|608
1593505200000|2020-06-30 08:20:00|31841.5|31821.5|31823.8|31803.8|31842.4|31822.4|31814.1|31778.7|564
1593505500000|2020-06-30 08:25:00|31823.7|31803.7|31817.6|31797.6|31825|31805|31813.9|31793.9|649
1593505800000|2020-06-30 08:30:00|31817.1|31797.1|31842.3|31822.3|31842.9|31822.9|31817.1|31797.1|715
1593506100000|2020-06-30 08:35:00|31842.6|31822.6|31829.6|31809.6|31842.8|31822.8|31817.9|31797.9|604
1593506400000|2020-06-30 08:40:00|31830.2|31810.2|31825.3|31805.3|31841.4|31821.4|31822.7|31802.7|652
1593506700000|2020-06-30 08:45:00|31825.2|31805.2|31823.9|31773.9|31830.9|31810.9|31804.4|31772.9|712
1593507000000|2020-06-30 08:50:00|31824|31774|31802.9|31782.9|31824|31791.9|31799.2|31771.6|691
1593507300000|2020-06-30 08:55:00|31803|31783|31810.5|31760.5|31823.7|31794.7|31788.4|31748.2|733
1593507600000|2020-06-30 09:00:00|31809.5|31759.5|31842.1|31822.1|31846.7|31823.3|31791.3|31756.4|916
1593507900000|2020-06-30 09:05:00|31840.7|31820.7|31845.7|31825.7|31848|31828|31835.4|31815.4|738
1593508200000|2020-06-30 09:10:00|31846.1|31826.1|31852|31832|31852.2|31832.2|31840|31820|552
1593508500000|2020-06-30 09:15:00|31851.9|31831.9|31864.8|31844.8|31874|31847.9|31847.5|31821.7|628
1593508800000|2020-06-30 09:20:00|31864.7|31844.7|31863.9|31843.9|31885.5|31865.5|31856.3|31821.3|672
1593509100000|2020-06-30 09:25:00|31863.8|31843.8|31875.5|31855.5|31879|31859|31856.4|31823.5|653
1593509400000|2020-06-30 09:30:00|31876.5|31856.5|31875.4|31855.4|31885.4|31865.4|31873.8|31853.8|680
1593509700000|2020-06-30 09:35:00|31875.3|31855.3|31844.4|31824.4|31877.2|31857.2|31842|31808.3|846
1593510000000|2020-06-30 09:40:00|31844.8|31824.8|31866|31846|31879.4|31850.5|31842.1|31809.4|947
1593510300000|2020-06-30 09:45:00|31867.5|31847.5|31865.8|31845.8|31874.8|31853.9|31850.9|31824.8|936
1593510600000|2020-06-30 09:50:00|31867.1|31847.1|31844.9|31824.9|31871.6|31851.6|31844.4|31824.4|871
1593510900000|2020-06-30 09:55:00|31844.7|31824.7|31848.9|31828.9|31851.2|31831.2|31840|31820|673
1593511200000|2020-06-30 10:00:00|31849|31829|31853|31833|31864.3|31844.3|31844.7|31824.7|930
1593511500000|2020-06-30 10:05:00|31852.9|31832.9|31854|31834|31874.4|31848.4|31850.2|31823.3|857
1593511800000|2020-06-30 10:10:00|31853.9|31833.9|31862.9|31842.9|31869.1|31849.1|31852.3|31832.3|604
1593512100000|2020-06-30 10:15:00|31863.5|31843.5|31852.9|31832.9|31868.4|31848.4|31850.1|31830.1|951
1593512400000|2020-06-30 10:20:00|31851.9|31831.9|31857.1|31837.1|31857.3|31837.3|31844.3|31824.3|575
1593512700000|2020-06-30 10:25:00|31857.7|31837.7|31836.7|31816.7|31858.3|31838.3|31835.4|31815.4|643
1593513000000|2020-06-30 10:30:00|31837.4|31817.4|31843.7|31823.7|31846.5|31826.5|31832.9|31812.9|594
1593513300000|2020-06-30 10:35:00|31844.5|31824.5|31824.6|31804.6|31848.6|31828.6|31823.7|31803.7|644
1593513600000|2020-06-30 10:40:00|31825|31805|31810.2|31790.2|31835.1|31815.1|31804.9|31777.6|869
1593513900000|2020-06-30 10:45:00|31810.5|31790.5|31804.2|31784.2|31824.7|31794|31797.1|31773.7|1086
1593514200000|2020-06-30 10:50:00|31804.8|31784.8|31799.9|31779.9|31817.9|31791.3|31790.3|31763.9|1092
1593514500000|2020-06-30 10:55:00|31797.3|31777.3|31804.2|31784.2|31834.4|31799.6|31793.1|31766.2|1070
1593514800000|2020-06-30 11:00:00|31804|31784|31795.2|31775.2|31811.6|31791.6|31792.6|31772.6|960
1593515100000|2020-06-30 11:05:00|31795.3|31775.3|31801.1|31781.1|31837.2|31811|31795.2|31775.2|961
1593515400000|2020-06-30 11:10:00|31802.4|31782.4|31783.1|31763.1|31808.5|31788.5|31783.1|31763.1|988
1593515700000|2020-06-30 11:15:00|31782.3|31762.3|31785.4|31765.4|31788.4|31768.4|31779.1|31759.1|770
1593516000000|2020-06-30 11:20:00|31785.1|31765.1|31760.4|31740.4|31787|31767|31755.8|31735.8|867
1593516300000|2020-06-30 11:25:00|31760.3|31740.3|31754.8|31734.8|31761.2|31741.2|31734.6|31697.9|648
1593516600000|2020-06-30 11:30:00|31755.3|31735.3|31743|31723|31758.6|31738.6|31739|31719|756
1593516900000|2020-06-30 11:35:00|31743.1|31723.1|31762.7|31742.7|31764.2|31744.2|31737.6|31717.6|684
1593517200000|2020-06-30 11:40:00|31763.1|31743.1|31800.4|31780.4|31808.1|31788.1|31762.6|31742.6|785
1593517500000|2020-06-30 11:45:00|31800.1|31780.1|31798.8|31778.8|31846.5|31815.3|31794.5|31763.7|801
1593517800000|2020-06-30 11:50:00|31798.7|31778.7|31810.3|31790.3|31811.1|31791|31785.5|31760.3|780
1593518100000|2020-06-30 11:55:00|31811|31791|31847.4|31827.4|31847.9|31827.9|31806.6|31783.4|887
1593518400000|2020-06-30 12:00:00|31847.8|31827.8|31856.8|31836.8|31861.4|31841.4|31835.5|31815.5|1056
1593518700000|2020-06-30 12:05:00|31857.2|31837.2|31863.8|31843.8|31876.4|31848.2|31855.2|31826.4|828
1593519000000|2020-06-30 12:10:00|31864.1|31844.1|31857.9|31837.9|31872|31852|31857.8|31837.8|763
1593519300000|2020-06-30 12:15:00|31857.6|31837.6|31843.2|31823.2|31863.6|31843.6|31841.3|31821.3|866
1593519600000|2020-06-30 12:20:00|31845.8|31825.8|31848.4|31828.4|31848.5|31828.5|31837|31817|858
1593519900000|2020-06-30 12:25:00|31848.5|31828.5|31871.2|31821.2|31872.7|31838.3|31846.1|31815|631
1593520200000|2020-06-30 12:30:00|31871.4|31821.4|31849.9|31829.9|31874.5|31840.1|31844.1|31818.3|680
1593520500000|2020-06-30 12:35:00|31850.1|31830.1|31840.4|31820.4|31867.2|31833.6|31838|31805.7|689
1593520800000|2020-06-30 12:40:00|31840.5|31820.5|31830|31810|31850.4|31826.4|31826.3|31799.6|698
1593521100000|2020-06-30 12:45:00|31830.9|31810.9|31812.6|31792.6|31853|31819.7|31807.2|31782.2|765
1593521400000|2020-06-30 12:50:00|31812.8|31792.8|31805.6|31785.6|31824.4|31804.4|31800.3|31780.3|819
1593521700000|2020-06-30 12:55:00|31804.6|31784.6|31818|31798|31832.6|31800.1|31804.3|31778.1|842
1593522000000|2020-06-30 13:00:00|31817.1|31797.1|31819.5|31799.5|31835.1|31802.2|31808.8|31779.1|871
1593522300000|2020-06-30 13:05:00|31819.6|31799.6|31788.9|31768.9|31835.8|31802.5|31787.5|31747.3|954
1593522600000|2020-06-30 13:10:00|31788.8|31768.8|31749.7|31729.7|31793.7|31770.3|31746.7|31714|927
1593522900000|2020-06-30 13:15:00|31749.8|31729.8|31742.3|31722.3|31757.6|31734.5|31739.8|31707.6|936
1593523200000|2020-06-30 13:20:00|31742.1|31722.1|31717.5|31697.5|31763.2|31734.5|31715.8|31692.6|848
1593523500000|2020-06-30 13:25:00|31717.2|31697.2|31709.7|31689.7|31741.9|31710.8|31702.1|31671.5|931
1593523800000|2020-06-30 13:30:00|31707.8|31687.8|31693.4|31673.4|31728.6|31692.2|31683.6|31653.9|899
1593524100000|2020-06-30 13:35:00|31694.8|31674.8|31687.7|31667.7|31704.3|31674.8|31669.9|31635.9|931
1593524400000|2020-06-30 13:40:00|31687.6|31667.6|31680.3|31660.3|31698.3|31668.6|31670.4|31637.8|864
1593524700000|2020-06-30 13:45:00|31681.1|31661.1|31688.7|31668.7|31701.3|31670.6|31664.1|31644.1|1025
1593525000000|2020-06-30 13:50:00|31687.7|31667.7|31683.8|31663.8|31702.9|31669.4|31677.3|31647.4|893
1593525300000|2020-06-30 13:55:00|31684.6|31664.6|31730.5|31680.5|31730.8|31698.4|31678.6|31658.6|815
1593525600000|2020-06-30 14:00:00|31730.6|31680.6|31684.7|31664.7|31733.4|31703.8|31683.5|31663.5|881
1593525900000|2020-06-30 14:05:00|31686.1|31666.1|31633.7|31613.7|31694.8|31667.1|31624.7|31596.1|886
1593526200000|2020-06-30 14:10:00|31633.5|31613.5|31585.6|31535.6|31642.7|31622.7|31505.6|31430.7|1007
1593526500000|2020-06-30 14:15:00|31585.4|31535.4|31624.4|31604.4|31637.8|31606|31567.3|31527.9|909
1593526800000|2020-06-30 14:20:00|31623.9|31603.9|31624.7|31604.7|31642.6|31622.6|31614.8|31581.8|900
1593527100000|2020-06-30 14:25:00|31623.8|31603.8|31629.2|31609.2|31654.6|31620.3|31603.9|31583.9|1002
1593527400000|2020-06-30 14:30:00|31629.6|31609.6|31622|31602|31637.6|31609.6|31600.3|31573.4|1004
1593527700000|2020-06-30 14:35:00|31621.6|31601.6|31636.4|31586.4|31654.6|31623.7|31608.6|31572.3|1057
1593528000000|2020-06-30 14:40:00|31636.2|31586.2|31630.2|31580.2|31651.7|31611.2|31611.7|31564.9|1117
1593528300000|2020-06-30 14:45:00|31629.9|31579.9|31639.3|31589.3|31642.3|31592.3|31595.8|31549.7|1130
1593528600000|2020-06-30 14:50:00|31637.6|31587.6|31610.5|31560.5|31639.7|31589.7|31592.3|31545.8|1157
1593528900000|2020-06-30 14:55:00|31608.6|31558.6|31600|31550|31627.1|31591.7|31573.4|31534|1127
1593529200000|2020-06-30 15:00:00|31600.1|31550.1|31542.5|31492.5|31601.1|31557.6|31528.8|31491.9|1070
1593529500000|2020-06-30 15:05:00|31541.3|31491.3|31559.7|31509.7|31573|31536.9|31521.4|31471.4|1027
1593529800000|2020-06-30 15:10:00|31560|31510|31504.1|31454.1|31566|31516|31486.7|31445|1049
1593530100000|2020-06-30 15:15:00|31505|31455|31484.8|31434.8|31505.3|31461.2|31464.6|31417.6|1052
1593530400000|2020-06-30 15:20:00|31485|31435|31504|31454|31504.1|31464.3|31460.4|31423.9|1026
1593530700000|2020-06-30 15:25:00|31504.2|31454.2|31524.8|31474.8|31539.4|31489.4|31495.3|31445.3|1081
1593531000000|2020-06-30 15:30:00|31523.3|31473.3|31529.7|31479.7|31550.9|31500.9|31491.3|31458.4|967
1593531300000|2020-06-30 15:35:00|31529.4|31479.4|31510.8|31460.8|31530.9|31493.3|31495.7|31458.5|1067
1593531600000|2020-06-30 15:40:00|31510.7|31460.7|31546.6|31496.6|31547.7|31507.8|31498.3|31460.2|894
1593531900000|2020-06-30 15:45:00|31545.8|31495.8|31546|31496|31551.4|31514.4|31528|31493.3|673
1593532200000|2020-06-30 15:50:00|31546.4|31496.4|31536.2|31516.2|31561.1|31520.8|31525.7|31492.2|828
1593532500000|2020-06-30 15:55:00|31535.6|31515.6|31552.6|31532.6|31582.9|31547.3|31534.2|31500.6|884
1593532800000|2020-06-30 16:00:00|31553.1|31533.1|31553.4|31503.4|31574.7|31539.5|31535.4|31499.6|705
1593533100000|2020-06-30 16:05:00|31553.1|31503.1|31543.9|31493.9|31555|31518.5|31521|31486|685
1593533400000|2020-06-30 16:10:00|31543.8|31493.8|31543.5|31493.5|31547.5|31513.1|31524.4|31487.2|656
1593533700000|2020-06-30 16:15:00|31543.1|31493.1|31549.5|31499.5|31549.7|31514|31523.5|31486.8|605
1593534000000|2020-06-30 16:20:00|31549.4|31499.4|31543.4|31493.4|31559.3|31523.3|31527.4|31493.4|625
1593534300000|2020-06-30 16:25:00|31543.1|31493.1|31536.7|31516.7|31555.9|31516.7|31522.3|31489.4|562
1593534600000|2020-06-30 16:30:00|31536.8|31516.8|31568|31518|31572.8|31527.2|31531.7|31497.6|766
1593534900000|2020-06-30 16:35:00|31570.6|31520.6|31534.1|31514.1|31570.9|31530.1|31528.3|31488|752
1593535200000|2020-06-30 16:40:00|31536.5|31516.5|31542.4|31492.4|31551.8|31516.5|31528.2|31492.4|619
1593535500000|2020-06-30 16:45:00|31542.3|31492.3|31543.7|31493.7|31554.9|31514|31526.6|31489|700
1593535800000|2020-06-30 16:50:00|31543.6|31493.6|31531.7|31481.7|31543.6|31494.3|31501.2|31451.2|832
1593536100000|2020-06-30 16:55:00|31531.8|31481.8|31539.8|31489.8|31544.5|31507.7|31513.7|31478.8|626
1593536400000|2020-06-30 17:00:00|31539.7|31489.7|31520.9|31500.9|31542.1|31504.9|31514.1|31479.3|551
1593536700000|2020-06-30 17:05:00|31520.8|31500.8|31529.3|31479.3|31540.9|31506.2|31513.7|31475.8|544
1593537000000|2020-06-30 17:10:00|31529|31479|31512.2|31492.2|31531.5|31494.9|31506.6|31472.1|532
1593537300000|2020-06-30 17:15:00|31512.5|31492.5|31492.9|31472.9|31531.6|31492.5|31492.7|31457.3|549
1593537600000|2020-06-30 17:20:00|31492.7|31472.7|31511.1|31461.1|31516.1|31480|31488.7|31453|546
1593537900000|2020-06-30 17:25:00|31511.4|31461.4|31509.5|31459.5|31520.6|31476.8|31479.6|31447.3|730
1593538200000|2020-06-30 17:30:00|31497.3|31477.3|31536|31486|31536.1|31486.1|31492.4|31456.6|838
1593538500000|2020-06-30 17:35:00|31534.5|31484.5|31527.7|31477.7|31547.5|31506.7|31520.8|31470.8|794
1593538800000|2020-06-30 17:40:00|31527.4|31477.4|31519.6|31499.6|31538.5|31501|31513.9|31474.3|905
1593539100000|2020-06-30 17:45:00|31519.8|31499.8|31529.2|31509.2|31554.3|31516.6|31519.8|31482|758
1593539400000|2020-06-30 17:50:00|31529.3|31509.3|31544.3|31494.3|31549.7|31513.5|31525.9|31488.4|803
1593539700000|2020-06-30 17:55:00|31544.9|31494.9|31550.1|31500.1|31553.7|31516.7|31524|31489|705
1593540000000|2020-06-30 18:00:00|31550.4|31500.4|31571.7|31521.7|31582.4|31532.4|31536.4|31497.8|850
1593540300000|2020-06-30 18:05:00|31571.4|31521.4|31555.3|31505.3|31574|31538.2|31542.5|31503.6|903
1593540600000|2020-06-30 18:10:00|31555.4|31505.4|31559.2|31509.2|31579.9|31544.7|31547|31503.9|928
1593540900000|2020-06-30 18:15:00|31560.4|31510.4|31589.3|31539.3|31589.3|31539.3|31552.1|31501.9|845
1593541200000|2020-06-30 18:20:00|31586.1|31536.1|31583.7|31533.7|31590.6|31554.5|31567.3|31518.8|912
1593541500000|2020-06-30 18:25:00|31583.8|31533.8|31570.1|31520.1|31588.7|31553.5|31560.2|31519.9|778
1593541800000|2020-06-30 18:30:00|31570.2|31520.2|31555.6|31505.6|31578.7|31545.8|31548.3|31498.3|589
1593542100000|2020-06-30 18:35:00|31556|31506|31566.9|31516.9|31574.2|31526.1|31544.7|31502.5|766
1593542400000|2020-06-30 18:40:00|31563|31513|31566.1|31516.1|31568.2|31532.8|31539.7|31500.6|807
1593542700000|2020-06-30 18:45:00|31563.5|31513.5|31567.3|31517.3|31572.8|31536.6|31550|31507|869
1593543000000|2020-06-30 18:50:00|31568.5|31518.5|31567|31517|31570.3|31530.8|31550.8|31501.9|750
1593543300000|2020-06-30 18:55:00|31566.4|31516.4|31569.4|31519.4|31574.8|31527.2|31546.1|31499.6|912
1593543600000|2020-06-30 19:00:00|31576.1|31526.1|31590.7|31540.7|31599.7|31548.2|31558.3|31508.3|883
1593543900000|2020-06-30 19:05:00|31594.1|31544.1|31601.8|31551.8|31606.3|31561.5|31579.1|31533.9|911
1593544200000|2020-06-30 19:10:00|31602.5|31552.5|31590.6|31540.6|31608.5|31558.5|31572.3|31532.7|775
1593544500000|2020-06-30 19:15:00|31588|31538|31588.2|31538.2|31591.1|31553|31563.1|31528.5|506
1593544800000|2020-06-30 19:20:00|31588.1|31538.1|31590|31540|31593.8|31558.1|31572.1|31536.2|430
1593545100000|2020-06-30 19:25:00|31589.4|31539.4|31566|31546|31591.9|31555.4|31565|31531|554
1593545400000|2020-06-30 19:30:00|31566.1|31546.1|31566.3|31546.3|31590.9|31555.1|31565.2|31528.8|491
1593545700000|2020-06-30 19:35:00|31565.4|31545.4|31566.9|31516.9|31584.5|31549.4|31551.9|31509.5|757
1593546000000|2020-06-30 19:40:00|31549.3|31529.3|31562.4|31512.4|31567.5|31532.2|31543.9|31509.5|546
1593546300000|2020-06-30 19:45:00|31563|31513|31599.5|31479.5|31626|31522.8|31532.8|31467.3|895
1593546600000|2020-06-30 19:50:00|31598.4|31478.4|31541|31482|31604.5|31495.8|31531|31447.9|880
1593546900000|2020-06-30 19:55:00|31540|31481|31593.7|31484.7|31605.5|31501.3|31540|31451.9|833
1593547200000|2020-06-30 20:00:00|31593.1|31485|31575|31508.7|31618|31530.7|31552.5|31474.2|878
1593547500000|2020-06-30 20:05:00|31577.1|31511.1|31574.4|31524.4|31590.7|31531|31564.9|31500|664
1593547800000|2020-06-30 20:10:00|31570.5|31520.5|31575.7|31525.7|31578.9|31528.9|31563.1|31513.1|569
1593548100000|2020-06-30 20:15:00|31577.3|31527.3|31582.1|31532.1|31587.6|31537.6|31572|31522|497
1593548400000|2020-06-30 20:20:00|31581.4|31531.4|31577.2|31527.2|31603.6|31542.3|31566.6|31496.3|507
1593548700000|2020-06-30 20:25:00|31578.3|31528.3|31580.1|31530.1|31621.9|31544|31564|31491.8|587
1593549000000|2020-06-30 20:30:00|31574.3|31524.3|31588.9|31538.9|31606.6|31554.8|31569.8|31489|615
1593549300000|2020-06-30 20:35:00|31587|31537|31581.4|31531.4|31587.6|31551.4|31568|31530.9|395
1593549600000|2020-06-30 20:40:00|31581.5|31531.5|31576.2|31526.1|31583.7|31552.9|31564.9|31505.6|427
1593549900000|2020-06-30 20:45:00|31575.5|31525.5|31581.9|31531.9|31598.7|31542.6|31572.7|31513.3|625
1593550200000|2020-06-30 20:50:00|31579.1|31528.2|31579.8|31528.7|31595|31538.5|31569.7|31508|1040
1593550500000|2020-06-30 20:55:00|31582.8|31520.9|31591|31514.8|31624.2|31537.6|31576.3|31469.4|851
1593550800000|2020-06-30 21:00:00|31613.1|31493.1|31610.6|31490.6|31625|31505|31608.6|31488.6|62
1593551100000|2020-06-30 21:05:00|31604.2|31484.2|31594.6|31474.6|31621.6|31501.6|31588|31470.7|165
1593551400000|2020-06-30 21:10:00|31594|31474|31600.4|31480.4|31623.2|31503.2|31590|31471.9|138
1593551700000|2020-06-30 21:15:00|31599|31479|31599|31479|31617|31497|31592.8|31472.8|64
1593552000000|2020-06-30 21:20:00|31599.1|31479.1|31596.8|31476.8|31612|31492|31573.5|31453.5|137
1593552300000|2020-06-30 21:25:00|31605.5|31485.5|31606.8|31486.8|31617.9|31497.9|31592.1|31472.1|202
1593552600000|2020-06-30 21:30:00|31609.9|31489.9|31602.9|31482.9|31614.9|31494.9|31585.9|31465.9|195
1593552900000|2020-06-30 21:35:00|31602.7|31482.7|31622.7|31502.7|31633.8|31513.8|31595.3|31475.3|245
1593553200000|2020-06-30 21:40:00|31622.8|31502.8|31639.6|31519.6|31639.6|31519.6|31622.5|31502.5|187
1593553500000|2020-06-30 21:45:00|31648.1|31528.1|31624.9|31504.9|31648.1|31528.1|31622.8|31502.8|225
1593553800000|2020-06-30 21:50:00|31625.1|31505.1|31618.8|31498.8|31637.4|31517.4|31617|31497|185
1593554100000|2020-06-30 21:55:00|31619.7|31499.7|31633.7|31513.7|31649.4|31529.4|31615|31495|227
1593554400000|2020-06-30 22:00:00|31641.3|31521.3|31640.2|31520.2|31648|31531.6|31610|31490|869
1593554700000|2020-06-30 22:05:00|31642.2|31522.2|31632.8|31512.8|31647.1|31528.1|31624.7|31504.7|650
1593555000000|2020-06-30 22:10:00|31631.6|31511.6|31626.8|31506.8|31639.2|31521.6|31624.5|31504.5|977
1593555300000|2020-06-30 22:15:00|31634.5|31514.5|31629.9|31509.9|31639.6|31522|31621.9|31501.9|963
1593555600000|2020-06-30 22:20:00|31630.5|31510.5|31624.5|31505.1|31635.6|31524.6|31614.9|31494.9|709
1593555900000|2020-06-30 22:25:00|31625.6|31505.6|31629.2|31509.2|31636|31521.5|31618.3|31499.8|719
1593556200000|2020-06-30 22:30:00|31628.8|31510.8|31626.7|31506.7|31632.8|31524.3|31615.1|31495.8|711
1593556500000|2020-06-30 22:35:00|31627.6|31507.6|31616.1|31520.1|31632.9|31527.8|31610.4|31493.8|673
1593556800000|2020-06-30 22:40:00|31616.8|31510.7|31619.5|31507.3|31631.7|31527.3|31614.8|31499.5|561
1593557100000|2020-06-30 22:45:00|31620.4|31509.9|31623.6|31505.1|31629.9|31529.6|31602.9|31493|805
1593557400000|2020-06-30 22:50:00|31621.5|31507.2|31625.1|31505.1|31631.2|31520|31616.2|31496.2|823
1593557700000|2020-06-30 22:55:00|31624.9|31504.9|31624.2|31504.2|31631.9|31522.7|31612.1|31497.9|686
1593558000000|2020-06-30 23:00:00|31623.1|31503.1|31619.7|31511.9|31629.2|31529.7|31610.8|31495.5|688
1593558300000|2020-06-30 23:05:00|31619.8|31512|31613.4|31523|31630|31529.2|31610.4|31499.1|530
1593558600000|2020-06-30 23:10:00|31620.3|31514.9|31613|31523.4|31626.3|31526|31611|31500.1|269
1593558900000|2020-06-30 23:15:00|31613.4|31512.3|31624.4|31505.7|31627.4|31524.7|31610.4|31500.3|386
1593559200000|2020-06-30 23:20:00|31625.3|31505.3|31615|31513.2|31627.6|31526.6|31610.4|31500.6|426
1593559500000|2020-06-30 23:25:00|31615.1|31506|31620.2|31513.2|31630.4|31524.7|31613|31501.4|406
1593559800000|2020-06-30 23:30:00|31619.1|31513.8|31624.7|31517.5|31635.2|31525.5|31617.7|31502.7|753
1593560100000|2020-06-30 23:35:00|31624.1|31518.1|31631.1|31511.1|31636.1|31528.3|31613.8|31503.9|736
1593560400000|2020-06-30 23:40:00|31631.4|31511.4|31625.5|31505.5|31636.1|31536.2|31614.9|31504|783
1593560700000|2020-06-30 23:45:00|31625.3|31505.3|31621.4|31516|31632.2|31530.7|31613.5|31502.9|507
1593561000000|2020-06-30 23:50:00|31620.5|31516.7|31625.2|31505.2|31631.6|31535.2|31608|31502.4|381
1593561300000|2020-06-30 23:55:00|31624.5|31504.5|31627.6|31507.6|31632.1|31547|31605.5|31497.8|1109
1593561600000|2020-07-01 00:00:00|31635.1|31515.1|31649.8|31529.8|31658.9|31568.5|31611.9|31491.9|1153
1593561900000|2020-07-01 00:05:00|31651.1|31531.1|31653.6|31577.5|31667.2|31590.7|31644.1|31524.1|1148
1593562200000|2020-07-01 00:10:00|31654.2|31574.1|31648.3|31584.5|31662.2|31591.7|31640.5|31536.6|1177
1593562500000|2020-07-01 00:15:00|31648.1|31578.5|31649.2|31573|31664.1|31587.4|31640.1|31546.2|1172
1593562800000|2020-07-01 00:20:00|31649.5|31574.5|31657.1|31577.3|31670.1|31594.4|31642|31538.4|1167
1593563100000|2020-07-01 00:25:00|31655.1|31579.1|31649.1|31572.1|31675.4|31596.5|31644.4|31552.7|1175
1593563400000|2020-07-01 00:30:00|31648.3|31573.5|31636.5|31560|31659|31586.4|31633|31546.8|1032
1593563700000|2020-07-01 00:35:00|31637.6|31557.6|31632.7|31552|31659.2|31585.3|31631.4|31542.7|1102
1593564000000|2020-07-01 00:40:00|31632.5|31558|31591.2|31522.9|31652.2|31586.9|31585.1|31510.4|1120
1593564300000|2020-07-01 00:45:00|31592.4|31525.7|31587.7|31517.9|31616.5|31538.3|31578.6|31495.3|1175
1593564600000|2020-07-01 00:50:00|31586.8|31522.2|31586.7|31517.1|31607.9|31533.3|31582.6|31488.4|1173
1593564900000|2020-07-01 00:55:00|31589.9|31513.7|31591.7|31513.5|31607.4|31534.5|31584.1|31487|1160
1593565200000|2020-07-01 01:00:00|31591.4|31511.9|31588.4|31518.4|31614|31535.4|31586.2|31492.2|1179
1593565500000|2020-07-01 01:05:00|31588.8|31520|31573.4|31497.7|31609.4|31521.9|31568.5|31485.1|1169
1593565800000|2020-07-01 01:10:00|31572|31500.6|31572.7|31502|31592.6|31514.4|31566.8|31487.1|1165
1593566100000|2020-07-01 01:15:00|31575|31501.8|31576.9|31499.2|31588.1|31510.1|31559.7|31478.2|1183
1593566400000|2020-07-01 01:20:00|31575.5|31500.3|31582.4|31507.1|31595|31518.4|31569.6|31488.9|1179
1593566700000|2020-07-01 01:25:00|31582.5|31507.9|31566.9|31516.9|31590|31519.4|31564.3|31488.8|909
1593567000000|2020-07-01 01:30:00|31566.2|31516.2|31573.4|31494.8|31581.7|31518.4|31562.1|31482.2|770
1593567300000|2020-07-01 01:35:00|31574.3|31497.1|31567.7|31512.9|31584.9|31514.3|31559.6|31475.3|1182
1593567600000|2020-07-01 01:40:00|31567.9|31513.1|31568.4|31493.8|31586.2|31514.4|31561.5|31473|1171
1593567900000|2020-07-01 01:45:00|31570.8|31490.9|31576.4|31500|31585.5|31509.7|31560.3|31468.5|1179
1593568200000|2020-07-01 01:50:00|31575.8|31500.9|31578|31512.1|31591.6|31514.5|31564.7|31480.9|1172
1593568500000|2020-07-01 01:55:00|31584.4|31508.9|31563.3|31501|31585.1|31513.4|31560.3|31474.4|1169
1593568800000|2020-07-01 02:00:00|31563.6|31503|31566.9|31476.6|31581.9|31506.5|31552.8|31471.6|1181
1593569100000|2020-07-01 02:05:00|31569.4|31465.5|31566.9|31494.2|31589.5|31505.1|31553.7|31457.2|1177
1593569400000|2020-07-01 02:10:00|31567.1|31486.2|31568.6|31501|31589.8|31510.6|31558.8|31470.7|1180
1593569700000|2020-07-01 02:15:00|31569|31501.8|31564.2|31502.4|31585.7|31516.3|31561.6|31481.3|1177
1593570000000|2020-07-01 02:20:00|31572.8|31498.6|31564.5|31504.1|31581.9|31509.7|31560.6|31477.7|1169
1593570300000|2020-07-01 02:25:00|31566.1|31500|31560.4|31489.8|31581.2|31507.8|31557.2|31465|1174
1593570600000|2020-07-01 02:30:00|31560.2|31493.5|31572.9|31505.5|31589.9|31511.7|31557.2|31478.9|1180
1593570900000|2020-07-01 02:35:00|31572.1|31503.7|31567.8|31495.2|31602.2|31518.3|31559.3|31473.6|1137
1593571200000|2020-07-01 02:40:00|31567.9|31496.3|31567.8|31499.6|31588.6|31513.7|31561.2|31479.4|1173
1593571500000|2020-07-01 02:45:00|31567.4|31497.6|31567.1|31506.3|31593.9|31517.3|31561.1|31478.6|1170
1593571800000|2020-07-01 02:50:00|31566.8|31500.6|31569|31503|31590|31515.9|31562.4|31483.4|1171
1593572100000|2020-07-01 02:55:00|31571.1|31499.2|31576.6|31504.4|31592.5|31513.8|31563.2|31491.2|1183
1593572400000|2020-07-01 03:00:00|31575.8|31503|31569.9|31503.6|31595.2|31514.3|31564.2|31475.7|1181
1593572700000|2020-07-01 03:05:00|31568.9|31505.1|31572.6|31511.8|31596.5|31521.6|31568|31489.3|1173
1593573000000|2020-07-01 03:10:00|31571.9|31508.1|31580.5|31510.2|31596.4|31521.8|31564.2|31476.6|1167
1593573300000|2020-07-01 03:15:00|31580.8|31513|31570|31501|31598.1|31518.3|31564.7|31486.7|1167
1593573600000|2020-07-01 03:20:00|31570.7|31504.3|31583.4|31509.1|31608|31522.2|31567.5|31468.9|1178
1593573900000|2020-07-01 03:25:00|31580.8|31506.9|31601.4|31523.7|31605.9|31533.6|31573.7|31493.2|1184
1593574200000|2020-07-01 03:30:00|31599.6|31526.9|31579.3|31514.8|31610.5|31533.9|31572.1|31494.1|1156
1593574500000|2020-07-01 03:35:00|31578.4|31515.2|31584|31519.8|31604.6|31526.9|31571.5|31494.5|1169
1593574800000|2020-07-01 03:40:00|31583.9|31518.2|31593.4|31521.1|31619.8|31534.6|31578|31500.7|1176
1593575100000|2020-07-01 03:45:00|31593.1|31523.7|31601.8|31534.1|31618|31548.7|31584.1|31512.5|1101
1593575400000|2020-07-01 03:50:00|31602.2|31537.9|31612|31551.7|31617.3|31553.7|31595.9|31514.6|978
1593575700000|2020-07-01 03:55:00|31612.7|31550.7|31613|31556.1|31642.1|31567.8|31606.4|31523.2|995
1593576000000|2020-07-01 04:00:00|31612.9|31557.2|31610.9|31541.5|31617.6|31564.2|31603.8|31527.2|1045
1593576300000|2020-07-01 04:05:00|31613.2|31544.7|31608|31542.6|31616|31561.1|31601.7|31528.6|1054
1593576600000|2020-07-01 04:10:00|31604.2|31548|31607.5|31550.3|31668.4|31608.6|31603.6|31530.8|1086
1593576900000|2020-07-01 04:15:00|31608.1|31548.8|31620.8|31562.9|31648.2|31574.5|31602.6|31529|1103
1593577200000|2020-07-01 04:20:00|31618.7|31566.4|31608.9|31556.2|31640.2|31574.1|31599.9|31527.9|1116
1593577500000|2020-07-01 04:25:00|31606.6|31555.2|31608|31558|31620.2|31566.5|31603.5|31536.7|1011
1593577800000|2020-07-01 04:30:00|31607.8|31557.8|31601.6|31551.5|31615.3|31560.1|31598.7|31533.5|1055
1593578100000|2020-07-01 04:35:00|31603.6|31549.9|31609.2|31559.2|31619|31564.3|31600.4|31542.1|1014
1593578400000|2020-07-01 04:40:00|31609.7|31559.7|31608.6|31558.6|31626.2|31568.5|31606.6|31530.2|989
1593578700000|2020-07-01 04:45:00|31608.1|31557|31635.6|31585.1|31659.7|31590.8|31607.3|31536|1099
1593579000000|2020-07-01 04:50:00|31635.8|31584.8|31635.4|31580.7|31639.4|31589.3|31626.2|31562.5|1043
1593579300000|2020-07-01 04:55:00|31635.2|31582.2|31638.7|31588.7|31651|31601|31628.8|31571.1|1080
1593579600000|2020-07-01 05:00:00|31639.1|31589.1|31630.6|31580.6|31642.1|31592.1|31623.3|31573.1|1075
1593579900000|2020-07-01 05:05:00|31630.8|31580.8|31630.4|31580.4|31637.3|31587.3|31617.4|31567.4|1062
1593580200000|2020-07-01 05:10:00|31630.2|31580.2|31636.4|31586.4|31646.1|31596.1|31623.3|31573.3|1043
1593580500000|2020-07-01 05:15:00|31636.2|31586.2|31640.7|31590.7|31655.5|31605.5|31623.2|31570.3|1024
1593580800000|2020-07-01 05:20:00|31640.4|31590.4|31636.8|31586.8|31643.2|31593.2|31628.2|31578.2|1024
1593581100000|2020-07-01 05:25:00|31636.7|31586.7|31637.9|31587.9|31640.6|31590.6|31627.8|31577.8|1061
1593581400000|2020-07-01 05:30:00|31637.6|31587.6|31662.9|31612.9|31675.9|31625.6|31631.5|31581.5|958
1593581700000|2020-07-01 05:35:00|31663.8|31613.8|31664|31614|31671.8|31621.8|31657.5|31606|1003
1593582000000|2020-07-01 05:40:00|31663.2|31613.2|31667.2|31617.2|31674.6|31624.6|31656.6|31597.9|982
1593582300000|2020-07-01 05:45:00|31669|31619|31646.9|31592.2|31672.2|31622.2|31632.4|31577.3|966
1593582600000|2020-07-01 05:50:00|31647.4|31593|31629.9|31579.9|31647.4|31594.2|31623.5|31573.5|1088
1593582900000|2020-07-01 05:55:00|31627.9|31577.9|31621.9|31571.9|31644.9|31594.7|31613.3|31563.3|1102
1593583200000|2020-07-01 06:00:00|31623.3|31573.3|31633.7|31583.7|31646.5|31596.5|31611.5|31561.5|977
1593583500000|2020-07-01 06:05:00|31633.6|31583.6|31625.5|31575.5|31642.9|31592.9|31613.5|31563.5|908
1593583800000|2020-07-01 06:10:00|31627.4|31577.4|31633.1|31583.1|31633.1|31583.1|31604.5|31554.5|971
1593584100000|2020-07-01 06:15:00|31632.8|31582.8|31617.6|31567.6|31634.4|31584.4|31593.4|31543.4|843
1593584400000|2020-07-01 06:20:00|31617.7|31567.7|31627.9|31577.9|31630.6|31596.4|31601.6|31565.1|488
1593584700000|2020-07-01 06:25:00|31627.4|31577.4|31620.2|31570.2|31633.3|31597.6|31603.3|31564|699
1593585000000|2020-07-01 06:30:00|31619.9|31569.9|31600.3|31580.3|31620.2|31588.1|31595.6|31569.7|571
1593585300000|2020-07-01 06:35:00|31600.6|31580.6|31598|31578|31603.4|31583.4|31595.2|31575.2|551
1593585600000|2020-07-01 06:40:00|31598.2|31578.2|31585.4|31565.4|31600.6|31579.7|31578.4|31547.5|662
1593585900000|2020-07-01 06:45:00|31585.1|31565.1|31582.8|31562.8|31589.2|31569.2|31580.4|31560.4|463
1593586200000|2020-07-01 06:50:00|31582.6|31562.6|31565.6|31545.6|31586.4|31566.3|31560.9|31523.7|720
1593586500000|2020-07-01 06:55:00|31568.3|31548.3|31537.6|31487.6|31569.1|31549.1|31531|31466|722
1593586800000|2020-07-01 07:00:00|31538.9|31488.9|31515.4|31495.4|31551.8|31522|31498.8|31456.5|887
1593587100000|2020-07-01 07:05:00|31515.5|31495.5|31473.7|31453.7|31532.9|31498.9|31473.1|31437.7|836
1593587400000|2020-07-01 07:10:00|31473.8|31453.8|31470.2|31450.2|31490.4|31455.4|31458.2|31425.7|665
1593587700000|2020-07-01 07:15:00|31470.4|31450.4|31503.5|31483.5|31521.7|31485.5|31462.8|31442.8|731
1593588000000|2020-07-01 07:20:00|31503.7|31483.7|31523|31503|31536.1|31507.1|31498.7|31465.9|689
1593588300000|2020-07-01 07:25:00|31523.4|31503.4|31514.6|31494.6|31526.8|31506.8|31513.6|31493.6|510
1593588600000|2020-07-01 07:30:00|31513.9|31493.9|31483.6|31463.6|31514.5|31494.5|31471.6|31451.6|680
1593588900000|2020-07-01 07:35:00|31483.2|31463.2|31496.2|31476.2|31512.7|31479.5|31479.1|31459.1|813
1593589200000|2020-07-01 07:40:00|31495.9|31475.9|31505.3|31485.3|31508|31488|31492.3|31472.3|740
1593589500000|2020-07-01 07:45:00|31505.1|31485.1|31537.8|31487.8|31547.5|31510.3|31495|31465.8|820
1593589800000|2020-07-01 07:50:00|31537.9|31487.9|31524.4|31474.4|31541.9|31516.2|31501.4|31474.4|736
1593590100000|2020-07-01 07:55:00|31524.8|31474.8|31510.6|31490.6|31532.1|31503|31498.8|31467.2|808
1593590400000|2020-07-01 08:00:00|31510.3|31490.3|31511.7|31491.7|31533.2|31501.9|31505.9|31472.8|790
1593590700000|2020-07-01 08:05:00|31512.1|31492.1|31498.6|31478.6|31526.2|31501.2|31492.4|31459.2|725
1593591000000|2020-07-01 08:10:00|31497.8|31477.8|31473.5|31453.5|31506.9|31478.1|31462.6|31436.3|750
1593591300000|2020-07-01 08:15:00|31472|31452|31493.1|31473.1|31514.3|31479.6|31463.8|31443.8|757
1593591600000|2020-07-01 08:20:00|31492.9|31472.9|31479.2|31459.2|31510|31477.6|31475.9|31444|729
1593591900000|2020-07-01 08:25:00|31479.3|31459.3|31489.3|31469.3|31492.1|31472.1|31475|31455|642
1593592200000|2020-07-01 08:30:00|31489.7|31469.7|31493.4|31473.4|31499.1|31476.1|31481.7|31448|566
1593592500000|2020-07-01 08:35:00|31494.4|31474.4|31499.8|31479.8|31503.2|31483.2|31485.1|31465.1|635
1593592800000|2020-07-01 08:40:00|31500|31480|31498.7|31478.7|31501.7|31481.7|31485|31465|663
1593593100000|2020-07-01 08:45:00|31498.9|31478.9|31504.1|31484.1|31509.8|31489.8|31498.5|31478.5|513
1593593400000|2020-07-01 08:50:00|31502.9|31482.9|31499.8|31479.8|31508.2|31488.2|31496.4|31476.4|520
1593593700000|2020-07-01 08:55:00|31500.2|31480.2|31497.7|31477.7|31506.7|31486.7|31496.2|31476.2|595
1593594000000|2020-07-01 09:00:00|31497.8|31477.8|31496.3|31476.3|31513.7|31479.8|31484.3|31463.7|547
1593594300000|2020-07-01 09:05:00|31495.7|31475.7|31515.5|31495.5|31526.4|31499.3|31485.6|31465.6|607
1593594600000|2020-07-01 09:10:00|31518.2|31498.2|31502|31482|31532.5|31500.5|31494.8|31474.8|611
1593594900000|2020-07-01 09:15:00|31501.6|31481.6|31510.6|31490.6|31527.8|31507.8|31501.5|31481.5|593
1593595200000|2020-07-01 09:20:00|31510.5|31490.5|31510.8|31490.8|31519.1|31499.1|31508.3|31488.3|521
1593595500000|2020-07-01 09:25:00|31510.9|31490.9|31521.4|31501.4|31521.5|31501.5|31509.5|31489.5|526
1593595800000|2020-07-01 09:30:00|31521.8|31501.8|31519.2|31499.2|31530.9|31510.9|31508.5|31488.5|653
1593596100000|2020-07-01 09:35:00|31519.1|31499.1|31522|31502|31528.4|31508.4|31503|31483|603
1593596400000|2020-07-01 09:40:00|31522.1|31502.1|31527.9|31507.9|31533.8|31513.8|31516.4|31496.4|673
1593596700000|2020-07-01 09:45:00|31527.8|31507.8|31531.2|31511.2|31544.2|31524.2|31527.5|31507.5|744
1593597000000|2020-07-01 09:50:00|31530.6|31510.6|31553.2|31533.2|31570.6|31547.6|31528|31508|725
1593597300000|2020-07-01 09:55:00|31553.8|31533.8|31601.5|31581.5|31602.1|31582.1|31552|31519.3|785
1593597600000|2020-07-01 10:00:00|31601.9|31581.9|31600.6|31580.6|31607.6|31587.6|31595.8|31575.8|658
1593597900000|2020-07-01 10:05:00|31600.7|31580.7|31592.5|31572.5|31609.9|31589.9|31591.3|31571.3|612
1593598200000|2020-07-01 10:10:00|31592.3|31572.3|31631.7|31611.7|31637.6|31617.2|31590.8|31570.8|657
1593598500000|2020-07-01 10:15:00|31632|31612|31619.4|31599.4|31639|31614.5|31606.4|31581.7|914
1593598800000|2020-07-01 10:20:00|31619.5|31599.5|31608.3|31588.3|31638|31617.4|31605|31580.7|822
1593599100000|2020-07-01 10:25:00|31608.6|31588.6|31605.3|31585.3|31627|31596.7|31605.3|31575.3|814
1593599400000|2020-07-01 10:30:00|31605.2|31585.2|31603.3|31583.3|31612.7|31592.7|31597.4|31577.4|769
1593599700000|2020-07-01 10:35:00|31603.5|31583.5|31634.9|31614.9|31646.6|31625.4|31602.7|31582.7|842
1593600000000|2020-07-01 10:40:00|31634.7|31614.7|31633.3|31613.3|31654.1|31619.8|31617.7|31592.7|846
1593600300000|2020-07-01 10:45:00|31632.8|31612.8|31631.3|31611.3|31646.5|31616|31621.4|31591.9|1025
1593600600000|2020-07-01 10:50:00|31630.3|31610.3|31634.6|31614.6|31645.8|31621.2|31623.6|31595.8|1058
1593600900000|2020-07-01 10:55:00|31633.7|31613.7|31623.2|31603.2|31637.9|31614.6|31621.8|31587.3|992
1593601200000|2020-07-01 11:00:00|31622.5|31602.5|31649.3|31629.3|31651.3|31631.3|31622.5|31588.5|1048
1593601500000|2020-07-01 11:05:00|31649.2|31629.2|31659.8|31639.8|31672.3|31652.3|31649.2|31629.2|902
1593601800000|2020-07-01 11:10:00|31661.2|31641.2|31655.2|31635.2|31671.9|31651.9|31654|31634|780
1593602100000|2020-07-01 11:15:00|31654.8|31634.8|31663.1|31643.1|31664.8|31644.8|31649.1|31629.1|715
1593602400000|2020-07-01 11:20:00|31663.3|31643.3|31664.3|31644.3|31670.2|31650.2|31660.4|31640.4|670
1593602700000|2020-07-01 11:25:00|31663.9|31643.9|31670.4|31650.4|31670.9|31650.9|31659.7|31639.7|779
1593603000000|2020-07-01 11:30:00|31670.9|31650.9|31704|31684|31714.2|31694.2|31654.3|31634.3|860
1593603300000|2020-07-01 11:35:00|31703.2|31683.2|31713.5|31693.5|31729.4|31709.4|31702.1|31682.1|783
1593603600000|2020-07-01 11:40:00|31713.6|31693.6|31712.1|31692.1|31731.8|31701.2|31705.5|31681.8|747
1593603900000|2020-07-01 11:45:00|31713.2|31693.2|31707.8|31687.8|31726.4|31701.3|31692.3|31663.7|791
1593604200000|2020-07-01 11:50:00|31708.8|31688.8|31658.9|31638.9|31711.6|31691.6|31655.5|31624.3|734
1593604500000|2020-07-01 11:55:00|31657.9|31637.9|31649.6|31629.6|31661.4|31641.4|31641.3|31621.3|731
1593604800000|2020-07-01 12:00:00|31650.4|31630.4|31643.7|31623.7|31689.1|31655.1|31642.5|31609.6|757
1593605100000|2020-07-01 12:05:00|31644.5|31624.5|31646.9|31626.9|31649.2|31629.2|31632.1|31612.1|828
1593605400000|2020-07-01 12:10:00|31646.5|31626.5|31678.1|31628.1|31690.2|31641.8|31644.1|31616.1|696
1593605700000|2020-07-01 12:15:00|31680.5|31630.5|31683|31633|31704.2|31669.7|31658.9|31624.8|966
1593606000000|2020-07-01 12:20:00|31682.9|31632.9|31655.3|31635.3|31689.7|31653.6|31654.9|31620.3|675
1593606300000|2020-07-01 12:25:00|31655.7|31635.7|31660.3|31640.3|31681.9|31647|31654.8|31622.7|696
1593606600000|2020-07-01 12:30:00|31660.6|31640.6|31654.8|31634.8|31676.3|31643.3|31652.7|31623.2|672
1593606900000|2020-07-01 12:35:00|31655|31635|31635.9|31615.9|31655.6|31635.6|31634|31598.5|712
1593607200000|2020-07-01 12:40:00|31636.5|31616.5|31635.7|31615.7|31650.2|31623.7|31632.1|31599.6|654
1593607500000|2020-07-01 12:45:00|31635.8|31615.8|31622.9|31602.9|31642.1|31618.1|31620.1|31588.9|730
1593607800000|2020-07-01 12:50:00|31623|31603|31615.9|31595.9|31625|31605|31612|31592|687
1593608100000|2020-07-01 12:55:00|31615.7|31595.7|31624|31604|31633.1|31613.1|31613|31593|647
1593608400000|2020-07-01 13:00:00|31623.7|31603.7|31606.4|31586.4|31634.6|31607.5|31603.5|31583.5|747
1593608700000|2020-07-01 13:05:00|31606.5|31586.5|31607.8|31587.8|31633.6|31598.5|31602.8|31568.9|764
1593609000000|2020-07-01 13:10:00|31607.6|31587.6|31599.7|31579.7|31626.7|31592|31594.9|31565.7|687
1593609300000|2020-07-01 13:15:00|31600.2|31580.2|31597.5|31577.5|31616.3|31584|31592|31559|713
1593609600000|2020-07-01 13:20:00|31597.3|31577.3|31592.9|31572.9|31606.1|31580.5|31589.2|31556.1|666
1593609900000|2020-07-01 13:25:00|31592.8|31572.8|31577.8|31557.8|31594|31572.8|31569.4|31540.3|688
1593610200000|2020-07-01 13:30:00|31577.9|31557.9|31576.9|31556.9|31606.4|31569.5|31565.9|31533.8|894
1593610500000|2020-07-01 13:35:00|31576.8|31556.8|31582.9|31532.9|31590.2|31557|31546.2|31514|919
1593610800000|2020-07-01 13:40:00|31581.6|31531.6|31567.7|31517.7|31595.4|31546.1|31546.5|31512.1|798
1593611100000|2020-07-01 13:45:00|31567.3|31517.3|31551.5|31531.5|31578.3|31543.8|31538.8|31504.2|898
1593611400000|2020-07-01 13:50:00|31552.2|31532.2|31542.7|31522.7|31570.2|31533.6|31527.3|31501.7|950
1593611700000|2020-07-01 13:55:00|31541.2|31521.2|31525.6|31475.6|31561.4|31527.7|31505.2|31467|908
1593612000000|2020-07-01 14:00:00|31525.2|31475.2|31453.4|31433.4|31530.5|31484.3|31451|31420.8|1018
1593612300000|2020-07-01 14:05:00|31452.8|31432.8|31413.4|31393.4|31471.8|31435.1|31403.2|31373.5|959
1593612600000|2020-07-01 14:10:00|31414|31394|31397.4|31377.4|31429.9|31398.8|31380.9|31354.9|910
1593612900000|2020-07-01 14:15:00|31397.8|31377.8|31405|31385|31423.8|31385.9|31389|31368|871
1593613200000|2020-07-01 14:20:00|31404.5|31384.5|31389.9|31369.9|31413.3|31384.8|31379.5|31354.4|833
1593613500000|2020-07-01 14:25:00|31390.2|31370.2|31378.7|31358.7|31400.7|31370.9|31367.6|31333.3|781
1593613800000|2020-07-01 14:30:00|31378.5|31358.5|31361.9|31341.9|31378.9|31358.9|31349|31329|928
1593614100000|2020-07-01 14:35:00|31360.9|31340.9|31374.5|31354.5|31377.6|31357.6|31359.7|31339.7|737
1593614400000|2020-07-01 14:40:00|31372.2|31352.2|31374|31354|31381.4|31361.4|31359.2|31339.2|739
1593614700000|2020-07-01 14:45:00|31373.9|31353.9|31391|31371|31407.1|31375.2|31372.8|31352.8|817
1593615000000|2020-07-01 14:50:00|31390.6|31370.6|31393.4|31373.4|31406.5|31376.6|31381.1|31356|693
1593615300000|2020-07-01 14:55:00|31393|31373|31363.3|31343.3|31395.5|31375.5|31363|31343|879
1593615600000|2020-07-01 15:00:00|31363.9|31343.9|31348.9|31328.9|31365.5|31344.3|31339.5|31315.5|869
1593615900000|2020-07-01 15:05:00|31348.1|31328.1|31343.5|31323.5|31350.3|31330.3|31332.8|31312.8|746
1593616200000|2020-07-01 15:10:00|31343.6|31323.6|31357.9|31337.9|31397|31368|31336.2|31316.2|860
1593616500000|2020-07-01 15:15:00|31357.8|31337.8|31375.3|31355.3|31382.6|31362.6|31345.5|31325.5|951
1593616800000|2020-07-01 15:20:00|31375.4|31355.4|31399.5|31379.5|31422.3|31387.7|31374.4|31350.9|888
1593617100000|2020-07-01 15:25:00|31399.3|31379.3|31393.9|31343.9|31412|31380.5|31378.4|31342.9|905
1593617400000|2020-07-01 15:30:00|31394.9|31344.9|31418.3|31368.3|31420.5|31386.7|31374|31339.6|815
1593617700000|2020-07-01 15:35:00|31404.1|31384.1|31406.5|31386.5|31425.2|31393.5|31400.1|31366|868
1593618000000|2020-07-01 15:40:00|31406.2|31386.2|31400.4|31380.4|31424.1|31392.9|31392.7|31363.1|860
1593618300000|2020-07-01 15:45:00|31400|31380|31394.4|31374.4|31420.4|31387.4|31389.8|31355.2|742
1593618600000|2020-07-01 15:50:00|31392.5|31372.5|31398.3|31378.3|31419.3|31382.4|31391.1|31359.7|670
1593618900000|2020-07-01 15:55:00|31397.9|31377.9|31401.9|31381.9|31424.5|31390.7|31389.1|31358.5|667
1593619200000|2020-07-01 16:00:00|31400.7|31380.7|31410.8|31390.8|31428.2|31394.2|31399.5|31369.7|624
1593619500000|2020-07-01 16:05:00|31411.2|31391.2|31412.5|31392.5|31429.1|31395.5|31408.1|31375|540
1593619800000|2020-07-01 16:10:00|31412.7|31392.7|31415.1|31395.1|31428.8|31397.1|31409.5|31374.3|521
1593620100000|2020-07-01 16:15:00|31415|31395|31414.3|31364.3|31427.4|31396.1|31400|31361.5|546
1593620400000|2020-07-01 16:20:00|31398.7|31378.7|31405.1|31385.1|31426.2|31392.3|31392.9|31361.9|545
1593620700000|2020-07-01 16:25:00|31404.5|31384.5|31396.3|31376.3|31418.3|31384.6|31394.4|31360.5|554
1593621000000|2020-07-01 16:30:00|31396.1|31376.1|31397.5|31377.5|31415.3|31381.7|31392.4|31356.6|472
1593621300000|2020-07-01 16:35:00|31397.6|31377.6|31411.7|31361.7|31424.2|31385.4|31388.4|31347|609
1593621600000|2020-07-01 16:40:00|31400.2|31380.2|31422.6|31372.6|31423.1|31388.8|31388.3|31340.2|968
1593621900000|2020-07-01 16:45:00|31423.8|31373.8|31408.4|31358.4|31431.3|31393.3|31403.3|31354.9|976
1593622200000|2020-07-01 16:50:00|31408.3|31358.3|31399.1|31349.1|31410.7|31375.5|31388.4|31347.7|722
1593622500000|2020-07-01 16:55:00|31398.5|31348.5|31370.5|31350.5|31401.2|31363.9|31370.1|31335.8|736
1593622800000|2020-07-01 17:00:00|31370.9|31350.9|31386|31336|31395|31351.2|31370.6|31333.8|760
1593623100000|2020-07-01 17:05:00|31385.6|31335.6|31399.1|31349.1|31399.1|31356.1|31367.7|31329.4|790
1593623400000|2020-07-01 17:10:00|31398.8|31348.8|31414.5|31364.5|31417.1|31379.4|31389.4|31347.3|800
1593623700000|2020-07-01 17:15:00|31412.2|31362.2|31421.1|31371.1|31425.3|31375.3|31411.4|31361.4|809
1593624000000|2020-07-01 17:20:00|31420.9|31370.9|31404|31354|31426.5|31381.2|31388|31346.1|724
1593624300000|2020-07-01 17:25:00|31403.6|31353.6|31385.9|31365.9|31416.1|31379.4|31377.1|31341.4|732
1593624600000|2020-07-01 17:30:00|31386|31366|31382.3|31362.3|31400.7|31367|31380|31347.1|514
1593624900000|2020-07-01 17:35:00|31382.2|31362.2|31379.6|31359.6|31398|31367.4|31376.3|31344.2|550
1593625200000|2020-07-01 17:40:00|31379.5|31359.5|31391.8|31341.8|31398.2|31365.4|31358.1|31332.2|644
1593625500000|2020-07-01 17:45:00|31391.5|31341.5|31359.9|31339.9|31391.5|31356|31345.7|31312.4|556
1593625800000|2020-07-01 17:50:00|31359.6|31339.6|31383.8|31333.8|31383.8|31350.5|31358.9|31326.9|506
1593626100000|2020-07-01 17:55:00|31383.9|31333.9|31380.3|31330.3|31394.9|31351.2|31361|31316.4|502
1593626400000|2020-07-01 18:00:00|31380.7|31330.7|31364.4|31314.4|31394.2|31347.5|31349.5|31313.9|806
1593626700000|2020-07-01 18:05:00|31364.8|31314.8|31353.6|31333.6|31380.8|31344.9|31343.5|31311.2|689
1593627000000|2020-07-01 18:10:00|31367.4|31317.4|31334.8|31314.8|31367.7|31333.5|31334.8|31297.8|579
1593627300000|2020-07-01 18:15:00|31334.6|31314.6|31353.8|31333.8|31371.8|31338.8|31334.6|31304.2|614
1593627600000|2020-07-01 18:20:00|31353.7|31333.7|31352.4|31332.4|31375.4|31335.2|31341.5|31305|577
1593627900000|2020-07-01 18:25:00|31352.5|31332.5|31360.1|31340.1|31375|31341.2|31348.6|31314.6|524
1593628200000|2020-07-01 18:30:00|31360.6|31340.6|31354|31334|31373|31341.3|31345.9|31311.3|531
1593628500000|2020-07-01 18:35:00|31368.6|31318.6|31365.4|31345.4|31379|31347.6|31348.7|31312|595
1593628800000|2020-07-01 18:40:00|31365.8|31345.8|31393.5|31343.5|31394|31359.5|31360|31325|651
1593629100000|2020-07-01 18:45:00|31393.3|31343.3|31398.5|31348.5|31402.6|31368.7|31378.2|31343.3|525
1593629400000|2020-07-01 18:50:00|31399|31349|31392.6|31372.6|31408.7|31374.4|31382.3|31347.8|515
1593629700000|2020-07-01 18:55:00|31392.7|31372.7|31383.7|31363.7|31407.3|31373.3|31375.1|31339.9|668
1593630000000|2020-07-01 19:00:00|31385.1|31365.1|31371.6|31351.6|31406.2|31371.4|31369.2|31333.5|646
1593630300000|2020-07-01 19:05:00|31371.8|31351.8|31384.6|31334.6|31393.9|31358.5|31369.2|31334.6|582
1593630600000|2020-07-01 19:10:00|31385.6|31335.6|31364.8|31344.8|31393.9|31361.3|31364.8|31328.4|562
1593630900000|2020-07-01 19:15:00|31364.6|31344.6|31374.9|31354.9|31393.2|31358.3|31363|31330.5|494
1593631200000|2020-07-01 19:20:00|31374.3|31354.3|31358.3|31308.3|31375.2|31355.2|31340.1|31303.2|581
1593631500000|2020-07-01 19:25:00|31358.4|31308.4|31358.8|31308.8|31361.4|31328.7|31342.1|31305.6|649
1593631800000|2020-07-01 19:30:00|31358.7|31308.7|31344.4|31324.4|31373|31333.2|31336.6|31297.1|825
1593632100000|2020-07-01 19:35:00|31344.2|31324.2|31333.5|31313.5|31361.8|31327.2|31331.9|31298|618
1593632400000|2020-07-01 19:40:00|31333.8|31313.8|31327.1|31307.1|31351.1|31316.9|31322.8|31287.1|582
1593632700000|2020-07-01 19:45:00|31342.6|31292.6|31329.9|31309.9|31352|31314.2|31324.7|31291.7|937
1593633000000|2020-07-01 19:50:00|31332|31312|31333.8|31313.8|31351.2|31315.8|31325.4|31292.4|633
1593633300000|2020-07-01 19:55:00|31333.9|31313.9|31345.1|31325.1|31352.8|31329.2|31332.2|31298.3|749
1593633600000|2020-07-01 20:00:00|31345.7|31325.7|31340.1|31320.1|31366|31332.3|31339.9|31305.9|754
1593633900000|2020-07-01 20:05:00|31339.9|31319.9|31339.6|31319.6|31359.7|31323.6|31335.5|31301.9|512
1593634200000|2020-07-01 20:10:00|31357.6|31307.6|31344.2|31324.2|31363.1|31326.3|31335.4|31302.4|421
1593634500000|2020-07-01 20:15:00|31344.4|31324.4|31341.3|31321.3|31362.9|31326.3|31338.1|31303.6|324
1593634800000|2020-07-01 20:20:00|31341.4|31321.4|31357.3|31307.3|31362.9|31325.5|31338.9|31304.4|501
1593635100000|2020-07-01 20:25:00|31359.9|31309.9|31345.4|31325.4|31361.6|31326.9|31337.7|31302.5|528
1593635400000|2020-07-01 20:30:00|31359.5|31309.5|31358|31308|31363.7|31327.6|31338.3|31303.5|557
1593635700000|2020-07-01 20:35:00|31357.1|31307.1|31354.8|31304.8|31361.1|31324.2|31334.3|31298.5|392
1593636000000|2020-07-01 20:40:00|31354.5|31304.5|31337.5|31317.5|31361|31325|31337.5|31301.1|501
1593636300000|2020-07-01 20:45:00|31354.5|31304.5|31356.9|31306.9|31365.2|31326.6|31336.3|31302.5|414
1593636600000|2020-07-01 20:50:00|31356.5|31306.5|31359.4|31309.4|31365.1|31327.8|31341.2|31305.3|416
1593636900000|2020-07-01 20:55:00|31361|31311|31393.8|31320.3|31406.8|31321.1|31359.6|31291.7|854
1593637200000|2020-07-01 21:00:00|31420.7|31317.1|31434.3|31324.3|31435.9|31325.2|31420.7|31313|68
1593637500000|2020-07-01 21:05:00|31439|31319|31390|31320|31440|31335.3|31390|31292.4|93
1593637800000|2020-07-01 21:10:00|31409.4|31320.2|31425.4|31319.4|31430.3|31324.9|31387|31301.6|127
1593638100000|2020-07-01 21:15:00|31427.7|31319.5|31428.1|31308.1|31445.2|31337.2|31418.6|31298.6|259
1593638400000|2020-07-01 21:20:00|31418.7|31298.7|31431.1|31311.1|31444.2|31326.7|31415|31295|229
1593638700000|2020-07-01 21:25:00|31433.9|31313.9|31447.5|31327.5|31447.5|31327.5|31420.7|31301.8|174
1593639000000|2020-07-01 21:30:00|31431.6|31311.6|31439.8|31319.8|31451.3|31331.3|31423.8|31303.8|180
1593639300000|2020-07-01 21:35:00|31439.9|31319.9|31438.2|31318.2|31448.3|31328.5|31424.7|31314.4|241
1593639600000|2020-07-01 21:40:00|31437.5|31317.5|31434.8|31317.1|31440.3|31328.7|31413.9|31314.2|154
1593639900000|2020-07-01 21:45:00|31415.6|31295.6|31426.1|31306.1|31430.7|31323.4|31368.9|31279|251
1593640200000|2020-07-01 21:50:00|31410.9|31290.9|31414.8|31294.8|31441.9|31321.9|31368.5|31281.5|179
1593640500000|2020-07-01 21:55:00|31407.5|31287.5|31425.4|31320.2|31437.6|31320.2|31358.5|31282|203
1593640800000|2020-07-01 22:00:00|31428|31319.1|31399.4|31319.3|31435.4|31330|31371.9|31285.5|621
1593641100000|2020-07-01 22:05:00|31400.1|31313.6|31436.9|31337.9|31448|31364.4|31391.7|31306.3|579
1593641400000|2020-07-01 22:10:00|31436.8|31340.4|31434.8|31330|31447|31362.3|31412.3|31323|452
1593641700000|2020-07-01 22:15:00|31437.7|31364.2|31428.3|31344.3|31455.1|31364.7|31414.2|31317.6|781
1593642000000|2020-07-01 22:20:00|31431|31340.3|31437.7|31325|31448.2|31351.8|31410.5|31312.8|575
1593642300000|2020-07-01 22:25:00|31429.1|31327.5|31424.7|31333.3|31441.3|31355.8|31406.8|31312.8|401
1593642600000|2020-07-01 22:30:00|31425|31333.7|31419.5|31317.3|31436.7|31348.8|31396.4|31302.8|335
1593642900000|2020-07-01 22:35:00|31421|31316.5|31407.7|31317|31433.9|31339.9|31387.4|31301.1|921
1593643200000|2020-07-01 22:40:00|31407.1|31318|31406.1|31325.6|31415.4|31341.4|31394.6|31309.5|441
1593643500000|2020-07-01 22:45:00|31406.8|31322.6|31403.7|31315.4|31416.6|31336|31385.9|31306|344
1593643800000|2020-07-01 22:50:00|31401.9|31314.7|31402.9|31322|31421.9|31337.3|31390.3|31293.3|350
1593644100000|2020-07-01 22:55:00|31404|31320.2|31398.3|31327.4|31420.1|31332.9|31391.8|31294.4|418
1593644400000|2020-07-01 23:00:00|31421.3|31301.3|31404.8|31320.8|31421.3|31328.3|31397.6|31301.3|1038
1593644700000|2020-07-01 23:05:00|31404.3|31319|31401.6|31323.2|31412.6|31329.6|31393.9|31312|1073
1593645000000|2020-07-01 23:10:00|31400.9|31321.7|31398.3|31319.1|31412.3|31328.9|31389.5|31306.3|917
1593645300000|2020-07-01 23:15:00|31395.6|31320.5|31402.9|31315|31407.9|31326.6|31384.7|31310.3|921
1593645600000|2020-07-01 23:20:00|31405.1|31313.9|31396.6|31315.5|31408|31330.5|31378.8|31312|939
1593645900000|2020-07-01 23:25:00|31395.9|31315.2|31407.1|31321.2|31411.2|31329.1|31387.4|31311.7|863
1593646200000|2020-07-01 23:30:00|31401.6|31321.9|31403|31324.3|31411.5|31336.2|31386.9|31308.3|1053
1593646500000|2020-07-01 23:35:00|31404.5|31323.2|31391.8|31318.7|31412.3|31342.1|31386|31312.5|1023
1593646800000|2020-07-01 23:40:00|31392.2|31320.3|31388.1|31318.2|31409.9|31339.2|31387.5|31311.8|1121
1593647100000|2020-07-01 23:45:00|31391.9|31324.7|31387.7|31318.8|31409.4|31333.3|31376.7|31311|1112
1593647400000|2020-07-01 23:50:00|31388|31319.1|31370|31320|31394.3|31327|31360.8|31288.4|515
1593647700000|2020-07-01 23:55:00|31369.7|31319.7|31372.5|31320.9|31375.1|31323.9|31366|31302.7|359
1593648000000|2020-07-02 00:00:00|31379.2|31316.6|31373.3|31323.3|31386.2|31325.5|31364.2|31302.5|850
1593648300000|2020-07-02 00:05:00|31373.9|31323.9|31369|31319|31375.7|31325.7|31366.7|31316.3|482
1593648600000|2020-07-02 00:10:00|31368.7|31318.7|31372.7|31322.7|31387.8|31328.5|31367|31303.8|807
1593648900000|2020-07-02 00:15:00|31372.8|31322.8|31385.9|31325.9|31412.2|31334.7|31371.9|31310.9|1175
1593649200000|2020-07-02 00:20:00|31386.4|31326.9|31382.7|31330.9|31407.4|31336.4|31377.1|31320.1|1170
1593649500000|2020-07-02 00:25:00|31381.5|31329.5|31393.7|31331.5|31402.8|31341.4|31376.4|31313.8|1163
1593649800000|2020-07-02 00:30:00|31391.9|31329.3|31391.1|31332.2|31414.7|31341.4|31382.6|31321.5|1172
1593650100000|2020-07-02 00:35:00|31392.1|31332.5|31380.8|31330.8|31412.4|31339.5|31379.6|31324.6|1178
1593650400000|2020-07-02 00:40:00|31380.6|31330.6|31386.9|31330|31398.4|31336.7|31376.3|31319.6|1163
1593650700000|2020-07-02 00:45:00|31385.4|31329.3|31381.9|31318.2|31397.5|31332.8|31373.6|31312.4|1172
1593651000000|2020-07-02 00:50:00|31380.1|31318.5|31387|31329.9|31390.4|31331.8|31373.4|31316.3|606
1593651300000|2020-07-02 00:55:00|31387.1|31329.5|31378.1|31326.1|31394.8|31333.6|31375|31317|1118
1593651600000|2020-07-02 01:00:00|31378.6|31328.6|31389.2|31330.8|31405.1|31339.3|31374.9|31308.4|1165
1593651900000|2020-07-02 01:05:00|31389.6|31330.9|31380.3|31330.3|31417|31335.6|31377.9|31309.1|1166
1593652200000|2020-07-02 01:10:00|31379.2|31329.1|31383.2|31331.1|31396.3|31338.3|31375.2|31320.6|1182
1593652500000|2020-07-02 01:15:00|31385.5|31331.2|31372.9|31320.8|31394.5|31334.9|31369|31311.7|1172
1593652800000|2020-07-02 01:20:00|31372.4|31322.4|31360.4|31310.4|31397.9|31324.7|31356.6|31296.3|1030
1593653100000|2020-07-02 01:25:00|31360.8|31309.3|31360.3|31310.3|31362.2|31312.2|31353.5|31303.5|698
1593653400000|2020-07-02 01:30:00|31361.7|31311.7|31358.8|31308.1|31380.2|31318.4|31357.1|31295.9|1030
1593653700000|2020-07-02 01:35:00|31360.2|31306.2|31361.8|31311.8|31366.2|31316.2|31355.9|31304.7|824
1593654000000|2020-07-02 01:40:00|31361.1|31311.1|31357.7|31307.7|31364.8|31314.8|31356.5|31303.6|576
1593654300000|2020-07-02 01:45:00|31357.6|31307.6|31355.3|31305.3|31360.8|31310.8|31353.8|31302.5|478
1593654600000|2020-07-02 01:50:00|31353.6|31303.6|31360|31310|31363.2|31313.2|31352.6|31299.4|602
1593654900000|2020-07-02 01:55:00|31359.9|31309.9|31369.9|31319.9|31387.7|31320.8|31354.4|31298.9|1062
1593655200000|2020-07-02 02:00:00|31370|31320|31365.4|31315.4|31374.1|31324.1|31364.5|31314.5|695
1593655500000|2020-07-02 02:05:00|31366.6|31316.6|31366.7|31316.7|31368.5|31318.5|31361.5|31299|455
1593655800000|2020-07-02 02:10:00|31366.8|31316.8|31357.6|31307.6|31370.2|31320.2|31357.3|31307.3|559
1593656100000|2020-07-02 02:15:00|31358|31308|31360.8|31310.8|31366.1|31316.1|31356.3|31306.3|504
1593656400000|2020-07-02 02:20:00|31360.9|31310.9|31360.8|31310.8|31362.9|31312.9|31355.7|31301.7|489
1593656700000|2020-07-02 02:25:00|31361|31311|31356.7|31306.7|31361.3|31311.3|31353.2|31303.2|501
1593657000000|2020-07-02 02:30:00|31356.2|31306.2|31347.9|31297.9|31398.2|31328.6|31347.2|31293.2|674
1593657300000|2020-07-02 02:35:00|31346.3|31295.6|31352.7|31302.7|31354.5|31304.5|31346.1|31293.2|508
1593657600000|2020-07-02 02:40:00|31353.2|31303.2|31346.1|31296.1|31353.2|31303.2|31340.8|31287.7|506
1593657900000|2020-07-02 02:45:00|31346.4|31296.4|31345.3|31295.3|31351.7|31301.7|31342.8|31292.8|481
1593658200000|2020-07-02 02:50:00|31346.3|31296.3|31348.1|31298.1|31350.3|31300.3|31341.3|31284.4|495
1593658500000|2020-07-02 02:55:00|31348|31298|31345.3|31295.3|31348.3|31298.3|31341.3|31291.3|451
1593658800000|2020-07-02 03:00:00|31345.1|31295.1|31351.1|31301.1|31352.1|31302.1|31342.6|31291.3|427
1593659100000|2020-07-02 03:05:00|31350.8|31300.8|31348.6|31298.6|31352.7|31302.7|31344.4|31293.9|410
1593659400000|2020-07-02 03:10:00|31348.4|31298.4|31354.4|31304.4|31355.8|31305.8|31346.4|31296.4|447
1593659700000|2020-07-02 03:15:00|31351.2|31301.2|31356.4|31306.4|31357.7|31307.7|31350.3|31300.3|415
1593660000000|2020-07-02 03:20:00|31356|31306|31355.1|31305.1|31358.3|31308.3|31350.9|31300.9|390
1593660300000|2020-07-02 03:25:00|31355.2|31305.2|31355.6|31305.6|31356.1|31306.1|31348.5|31298.5|362
1593660600000|2020-07-02 03:30:00|31355.5|31305.5|31354.1|31304.1|31359.9|31309.9|31350.8|31300.8|395
1593660900000|2020-07-02 03:35:00|31353.7|31303.7|31352.3|31302.3|31354.2|31304.2|31347.7|31297.7|362
1593661200000|2020-07-02 03:40:00|31353|31303|31354.3|31304.3|31359.8|31309.8|31351.5|31301.5|566
1593661500000|2020-07-02 03:45:00|31354.7|31304.7|31348.4|31298.4|31355.4|31305.4|31346.8|31296.8|517
1593661800000|2020-07-02 03:50:00|31348.9|31298.9|31348|31298|31350.2|31300.2|31345.3|31295.3|434
1593662100000|2020-07-02 03:55:00|31347.7|31297.7|31339.7|31289.7|31348.4|31298.4|31337.3|31287.3|465
1593662400000|2020-07-02 04:00:00|31338.1|31288.1|31339.4|31289.4|31341.2|31291.2|31336.3|31286.3|353
1593662700000|2020-07-02 04:05:00|31339.3|31289.3|31340.5|31290.5|31341.3|31291.3|31336.3|31286.3|320
1593663000000|2020-07-02 04:10:00|31340.6|31290.6|31335|31285|31340.7|31290.7|31332.9|31282.9|379
1593663300000|2020-07-02 04:15:00|31334.8|31284.8|31336.5|31286.5|31338.8|31288.8|31334.6|31284.6|375
1593663600000|2020-07-02 04:20:00|31336.7|31286.7|31336.7|31286.7|31338.6|31288.6|31334.9|31284.9|374
1593663900000|2020-07-02 04:25:00|31336.3|31286.3|31338.9|31288.9|31339.7|31289.7|31335.1|31285.1|365
1593664200000|2020-07-02 04:30:00|31338.7|31288.7|31332.9|31282.9|31339|31289|31330.7|31280.7|405
1593664500000|2020-07-02 04:35:00|31331.8|31281.8|31331.7|31281.7|31333.7|31283.7|31329.7|31279.7|391
1593664800000|2020-07-02 04:40:00|31331.6|31281.6|31330.8|31280.8|31335.3|31285.3|31326.7|31276.7|461
1593665100000|2020-07-02 04:45:00|31330.6|31280.6|31328.6|31278.6|31332.9|31282.9|31326.2|31276.2|615
1593665400000|2020-07-02 04:50:00|31328.2|31278.2|31329.8|31279.8|31332.3|31282.3|31327.3|31277.3|477
1593665700000|2020-07-02 04:55:00|31330.5|31280.5|31334.3|31284.3|31335.1|31285.1|31329.5|31279.5|347
1593666000000|2020-07-02 05:00:00|31333.9|31283.9|31327.9|31277.9|31340.8|31286.6|31321.3|31271.3|937
1593666300000|2020-07-02 05:05:00|31328.1|31278.1|31332.1|31282.1|31366.1|31295.7|31322.7|31272.7|987
1593666600000|2020-07-02 05:10:00|31331.9|31281.9|31327.4|31277.4|31337.5|31287.5|31325.7|31275.7|618
1593666900000|2020-07-02 05:15:00|31327.6|31277.6|31334.9|31284.9|31338.8|31288.8|31327.6|31277.6|585
1593667200000|2020-07-02 05:20:00|31335.4|31285.4|31337.1|31287.1|31338.7|31288.7|31331.6|31281.6|465
1593667500000|2020-07-02 05:25:00|31335.9|31285.9|31334|31284|31339.1|31289.1|31329.6|31279.6|507
1593667800000|2020-07-02 05:30:00|31333.7|31283.7|31336.4|31286.4|31339.7|31289.7|31333.6|31283.6|334
1593668100000|2020-07-02 05:35:00|31335.3|31285.3|31336.2|31286.2|31349.5|31288|31328.3|31278.3|428
1593668400000|2020-07-02 05:40:00|31335.7|31285.7|31332.7|31282.7|31336.2|31286.2|31332.3|31282.3|278
1593668700000|2020-07-02 05:45:00|31332.6|31282.6|31332.7|31282.7|31335.2|31285.2|31329.3|31279.3|336
1593669000000|2020-07-02 05:50:00|31335.9|31285.9|31321.3|31271.3|31339|31289|31320.4|31270.4|490
1593669300000|2020-07-02 05:55:00|31321.8|31271.8|31334.6|31284.6|31340.6|31290.6|31319.1|31269.1|736
1593669600000|2020-07-02 06:00:00|31335|31285|31331.4|31281.4|31342.5|31292.5|31330.1|31280.1|826
1593669900000|2020-07-02 06:05:00|31331.5|31281.5|31323.7|31273.7|31346.9|31296.9|31304.6|31258.1|856
1593670200000|2020-07-02 06:10:00|31319.9|31269.9|31321.2|31271.2|31340.8|31290.8|31309.1|31259.1|1051
1593670500000|2020-07-02 06:15:00|31319.1|31269.1|31338.3|31288.3|31341.3|31291.3|31318.4|31268.4|990
1593670800000|2020-07-02 06:20:00|31336.4|31286.4|31337.8|31287.8|31345.7|31295.7|31329.3|31279.3|961
1593671100000|2020-07-02 06:25:00|31337.6|31287.6|31345|31295|31349.9|31299.9|31334.7|31284.7|900
1593671400000|2020-07-02 06:30:00|31345.4|31295.4|31327.1|31307.1|31351.4|31312.5|31300.6|31273.8|1081
1593671700000|2020-07-02 06:35:00|31327.5|31307.5|31312.8|31292.8|31345|31322.3|31302.5|31282.5|970
1593672000000|2020-07-02 06:40:00|31312.7|31292.7|31318.8|31298.8|31326.8|31306.8|31312.7|31292.7|757
1593672300000|2020-07-02 06:45:00|31319|31299|31330.4|31310.4|31335|31315|31313.9|31293.9|726
1593672600000|2020-07-02 06:50:00|31330.2|31310.2|31329.2|31309.2|31338.4|31318.4|31328.7|31308.7|557
1593672900000|2020-07-02 06:55:00|31328.3|31308.3|31345.6|31325.6|31347.9|31327.9|31328.1|31308.1|753
1593673200000|2020-07-02 07:00:00|31344.6|31324.6|31326.4|31306.4|31347.2|31327.2|31318.2|31298.2|929
1593673500000|2020-07-02 07:05:00|31325.8|31305.8|31328|31308|31343.1|31323.1|31318.8|31298.8|1092
1593673800000|2020-07-02 07:10:00|31329.1|31309.1|31348.1|31328.1|31350.6|31330.6|31327.1|31307.1|928
1593674100000|2020-07-02 07:15:00|31346.1|31326.1|31343|31323|31350.9|31330.9|31337|31317|922
1593674400000|2020-07-02 07:20:00|31344.1|31324.1|31327.9|31307.9|31344.8|31324.8|31326|31306|833
1593674700000|2020-07-02 07:25:00|31327.8|31307.8|31289.7|31269.7|31330.6|31310.6|31283.2|31263.2|838
1593675000000|2020-07-02 07:30:00|31289.9|31269.9|31288.3|31268.3|31296.7|31276.7|31278.9|31258.9|803
1593675300000|2020-07-02 07:35:00|31288.2|31268.2|31301.3|31281.3|31325.7|31305.7|31285.9|31265.9|924
1593675600000|2020-07-02 07:40:00|31301.5|31281.5|31282.1|31262.1|31316.1|31296.1|31277.6|31257.6|854
1593675900000|2020-07-02 07:45:00|31282|31262|31283.1|31263.1|31287.1|31267.1|31273|31253|997
1593676200000|2020-07-02 07:50:00|31284.2|31264.2|31265.1|31245.1|31296.1|31276.1|31262.5|31242.5|900
1593676500000|2020-07-02 07:55:00|31265.5|31245.5|31259|31239|31271.2|31251.2|31258.6|31238.6|652
1593676800000|2020-07-02 08:00:00|31257.8|31237.8|31255.2|31235.2|31260.8|31240.8|31243.9|31223.9|701
1593677100000|2020-07-02 08:05:00|31254.9|31234.9|31254.5|31234.5|31260|31240|31253.8|31233.8|581
1593677400000|2020-07-02 08:10:00|31254.6|31234.6|31255.1|31235.1|31262.1|31242.1|31254.4|31234.4|576
1593677700000|2020-07-02 08:15:00|31255.3|31235.3|31237.9|31217.9|31255.7|31235.7|31235.4|31215.4|639
1593678000000|2020-07-02 08:20:00|31237.8|31217.8|31210.8|31190.8|31238.5|31218.5|31210.5|31190.5|601
1593678300000|2020-07-02 08:25:00|31210.7|31190.7|31166.7|31146.7|31211.3|31191.3|31165.2|31145.2|741
1593678600000|2020-07-02 08:30:00|31166.3|31146.3|31153.7|31133.7|31171.2|31151.2|31149|31129|791
1593678900000|2020-07-02 08:35:00|31153.1|31133.1|31151.2|31131.2|31161|31141|31129.9|31109.9|833
1593679200000|2020-07-02 08:40:00|31150.8|31130.8|31154.2|31134.2|31161.1|31141.1|31149|31129|595
1593679500000|2020-07-02 08:45:00|31154.1|31134.1|31127.4|31107.4|31159.5|31139.5|31126.5|31106.5|742
1593679800000|2020-07-02 08:50:00|31127.6|31107.6|31130.4|31110.4|31136.3|31116.3|31126.4|31106.4|624
1593680100000|2020-07-02 08:55:00|31128.8|31108.8|31139.5|31119.5|31140.1|31120.1|31128.2|31108.2|543
1593680400000|2020-07-02 09:00:00|31139.1|31119.1|31149|31129|31150.3|31130.3|31135.9|31115.9|559
1593680700000|2020-07-02 09:05:00|31148.9|31128.9|31187.1|31167.1|31192.3|31172.3|31148.4|31128.4|703
1593681000000|2020-07-02 09:10:00|31186.8|31166.8|31173.9|31153.9|31188.5|31168.5|31172.7|31152.7|632
1593681300000|2020-07-02 09:15:00|31174.1|31154.1|31178.9|31158.9|31181.3|31161.3|31165.4|31145.4|512
1593681600000|2020-07-02 09:20:00|31178.1|31158.1|31172.2|31152.2|31183.9|31163.9|31168.4|31148.4|721
1593681900000|2020-07-02 09:25:00|31172.9|31152.9|31178.5|31158.5|31180.8|31160.8|31166.9|31146.9|619
1593682200000|2020-07-02 09:30:00|31178.4|31158.4|31186.2|31166.2|31194.6|31174.6|31178.4|31158.4|653
1593682500000|2020-07-02 09:35:00|31186.3|31166.3|31188.7|31168.7|31199.5|31179.5|31186.3|31166.3|781
1593682800000|2020-07-02 09:40:00|31191.7|31171.7|31205.8|31185.8|31208.4|31188.4|31185.8|31165.8|994
1593683100000|2020-07-02 09:45:00|31205.5|31185.5|31207.8|31187.8|31216.1|31196.1|31205.4|31185.4|547
1593683400000|2020-07-02 09:50:00|31208|31188|31204.5|31184.5|31215.3|31195.3|31200.6|31180.6|500
1593683700000|2020-07-02 09:55:00|31204.4|31184.4|31201.9|31181.9|31206.6|31186.6|31199.6|31179.6|532
1593684000000|2020-07-02 10:00:00|31201.1|31181.1|31198.2|31178.2|31204.7|31184.7|31196.5|31176.5|544
1593684300000|2020-07-02 10:05:00|31198.8|31178.8|31211.1|31191.1|31212.2|31192.2|31194.1|31174.1|722
1593684600000|2020-07-02 10:10:00|31211|31191|31229.4|31209.4|31233|31213|31206.3|31186.3|590
1593684900000|2020-07-02 10:15:00|31229.5|31209.5|31230.3|31210.3|31233.7|31213.7|31224.4|31204.4|456
1593685200000|2020-07-02 10:20:00|31230.4|31210.4|31222.4|31202.4|31230.4|31210.4|31218.8|31198.8|484
1593685500000|2020-07-02 10:25:00|31222.5|31202.5|31222.5|31202.5|31226|31206|31215.8|31195.8|475
1593685800000|2020-07-02 10:30:00|31224.3|31204.3|31217|31197|31239.8|31219.8|31213.6|31193.6|845
1593686100000|2020-07-02 10:35:00|31217.6|31197.6|31214.8|31194.8|31223.3|31203.3|31204.4|31184.4|1121
1593686400000|2020-07-02 10:40:00|31215.2|31195.2|31216.4|31196.4|31228.5|31208.5|31210.7|31190.7|786
1593686700000|2020-07-02 10:45:00|31215.5|31195.5|31187.1|31167.1|31217.4|31197.4|31183.1|31163.1|628
1593687000000|2020-07-02 10:50:00|31187.3|31167.3|31184.4|31164.4|31198.8|31178.8|31181.8|31161.8|604
1593687300000|2020-07-02 10:55:00|31184.2|31164.2|31214.3|31194.3|31216.8|31196.8|31184.1|31164.1|654
1593687600000|2020-07-02 11:00:00|31214.6|31194.6|31209.8|31189.8|31219.9|31199.9|31204.5|31184.5|660
1593687900000|2020-07-02 11:05:00|31210|31190|31218.1|31198.1|31224.1|31204.1|31208.3|31188.3|570
1593688200000|2020-07-02 11:10:00|31217.9|31197.9|31200.6|31180.6|31220.4|31200.4|31194.5|31174.5|500
1593688500000|2020-07-02 11:15:00|31201.3|31181.3|31192.3|31172.3|31204.3|31184.3|31183|31163|638
1593688800000|2020-07-02 11:20:00|31192.6|31172.6|31184|31164|31199.8|31179.8|31181.2|31161.2|530
1593689100000|2020-07-02 11:25:00|31184.2|31164.2|31181.1|31161.1|31192.3|31172.3|31178.7|31158.7|539
1593689400000|2020-07-02 11:30:00|31181.7|31161.7|31183.7|31163.7|31192.3|31172.3|31176.1|31156.1|539
1593689700000|2020-07-02 11:35:00|31183.6|31163.6|31160.6|31140.6|31183.6|31163.6|31158.6|31138.6|516
1593690000000|2020-07-02 11:40:00|31160.1|31140.1|31158.5|31138.5|31162.8|31142.8|31140.7|31120.7|806
1593690300000|2020-07-02 11:45:00|31157.5|31137.5|31149.4|31129.4|31170.5|31150.5|31146.6|31126.6|768
1593690600000|2020-07-02 11:50:00|31149.7|31129.7|31153.3|31133.3|31167.5|31147.5|31146.5|31126.5|625
1593690900000|2020-07-02 11:55:00|31152.9|31132.9|31138.7|31118.7|31152.9|31132.9|31135.2|31115.2|714
1593691200000|2020-07-02 12:00:00|31138.4|31118.4|31151.1|31131.1|31181.1|31161.1|31127.5|31107.5|696
1593691500000|2020-07-02 12:05:00|31151.3|31131.3|31168.3|31148.3|31175|31155|31145.2|31125.2|802
1593691800000|2020-07-02 12:10:00|31168.1|31148.1|31166|31146|31177.4|31157.4|31148.5|31128.5|783
1593692100000|2020-07-02 12:15:00|31166.3|31146.3|31155.4|31135.4|31169.6|31149.6|31152.1|31132.1|782
1593692400000|2020-07-02 12:20:00|31155.8|31135.8|31180.7|31160.7|31182.4|31162.4|31155.2|31135.2|672
1593692700000|2020-07-02 12:25:00|31180.5|31160.5|31181.3|31129.7|31207|31171.2|31160.8|31111|746
1593693000000|2020-07-02 12:30:00|31171.9|31132.6|31118.1|31098.1|31218.5|31137.5|31101|31065.3|1049
1593693300000|2020-07-02 12:35:00|31116.7|31096.7|31054.2|31034.2|31128.2|31098.5|31046.5|31012|952
1593693600000|2020-07-02 12:40:00|31054.1|31034.1|31108.5|31088.5|31124|31091.3|31051.6|31016|905
1593693900000|2020-07-02 12:45:00|31108.9|31088.9|31094|31074|31119|31088.9|31092.9|31062|809
1593694200000|2020-07-02 12:50:00|31095.1|31075.1|31116.1|31096.1|31143|31108.6|31090.8|31059|785
1593694500000|2020-07-02 12:55:00|31115.8|31095.8|31165.6|31145.6|31167|31145.8|31113.9|31093.9|759
1593694800000|2020-07-02 13:00:00|31164.8|31144.8|31233|31183|31233.8|31197.2|31152.7|31126|880
1593695100000|2020-07-02 13:05:00|31232.1|31182.1|31251.1|31231.1|31269.8|31235.8|31204.4|31173.8|933
1593695400000|2020-07-02 13:10:00|31250.1|31230.1|31246.3|31226.3|31278.6|31242.5|31231.2|31202.4|843
1593695700000|2020-07-02 13:15:00|31246.2|31226.2|31217|31197|31263.4|31243.4|31202.8|31182.8|879
1593696000000|2020-07-02 13:20:00|31216.8|31196.8|31200.1|31180.1|31220.5|31200.5|31191.1|31171.1|903
1593696300000|2020-07-02 13:25:00|31199.6|31179.6|31184.9|31164.9|31205.1|31185.1|31182.8|31162.8|920
1593696600000|2020-07-02 13:30:00|31186|31166|31180.3|31160.3|31200.3|31180.3|31177.5|31157.5|908
1593696900000|2020-07-02 13:35:00|31181.4|31161.4|31191|31171|31202.9|31182.9|31178.9|31158.9|882
1593697200000|2020-07-02 13:40:00|31191.5|31171.5|31188.9|31168.9|31203.4|31183.4|31185.1|31165.1|819
1593697500000|2020-07-02 13:45:00|31189.7|31169.7|31184.8|31164.8|31197.4|31177.4|31159.4|31139.4|872
1593697800000|2020-07-02 13:50:00|31185.3|31165.3|31169|31149|31186.8|31166.8|31162.6|31142.6|808
1593698100000|2020-07-02 13:55:00|31168.8|31148.8|31174.1|31154.1|31178.3|31158.3|31161.9|31141.9|808
1593698400000|2020-07-02 14:00:00|31175.8|31155.8|31145.7|31125.7|31188.5|31168.5|31144.1|31124.1|865
1593698700000|2020-07-02 14:05:00|31145.2|31125.2|31150.6|31130.6|31159.3|31139.3|31132.6|31112.6|765
1593699000000|2020-07-02 14:10:00|31150.8|31130.8|31179.2|31159.2|31186.9|31166.9|31148.7|31128.7|823
1593699300000|2020-07-02 14:15:00|31179.3|31159.3|31175|31155|31190.4|31170.4|31170.5|31150.5|752
1593699600000|2020-07-02 14:20:00|31175.3|31155.3|31174.9|31154.9|31182.8|31162.8|31160.3|31140.3|798
1593699900000|2020-07-02 14:25:00|31174.6|31154.6|31202.1|31182.1|31203.2|31183.2|31170.3|31150.3|905
1593700200000|2020-07-02 14:30:00|31201.9|31181.9|31252.5|31232.5|31267.6|31247.6|31200.6|31180.6|951
1593700500000|2020-07-02 14:35:00|31251.8|31231.8|31278.2|31258.2|31297.2|31277.2|31247.7|31227.7|937
1593700800000|2020-07-02 14:40:00|31278.7|31258.7|31278.1|31258.1|31284.1|31264.1|31260|31240|902
1593701100000|2020-07-02 14:45:00|31277.4|31257.4|31300.4|31280.4|31304.4|31284.4|31273.4|31253.4|936
1593701400000|2020-07-02 14:50:00|31300.3|31280.3|31305.1|31285.1|31321.2|31301.2|31293.8|31273.8|982
1593701700000|2020-07-02 14:55:00|31304.3|31284.3|31320|31300|31325.8|31305.8|31290.3|31270.3|947
1593702000000|2020-07-02 15:00:00|31319.7|31299.7|31311.8|31291.8|31328.7|31308.7|31311.8|31291.8|829
1593702300000|2020-07-02 15:05:00|31309.6|31289.6|31283.8|31263.8|31311.5|31291.5|31281.8|31261.8|771
1593702600000|2020-07-02 15:10:00|31285.7|31265.7|31303.2|31283.2|31311|31291|31283.9|31263.9|745
1593702900000|2020-07-02 15:15:00|31302.3|31282.3|31276.3|31256.3|31308.2|31288.2|31276.3|31256.3|791
1593703200000|2020-07-02 15:20:00|31276.2|31256.2|31277.2|31257.2|31286.5|31266.5|31261|31241|705
1593703500000|2020-07-02 15:25:00|31277.4|31257.4|31275.9|31255.9|31286.5|31266.5|31263.5|31243.5|894
1593703800000|2020-07-02 15:30:00|31276|31256|31250|31230|31285.1|31265.1|31240.1|31220.1|853
1593704100000|2020-07-02 15:35:00|31249.9|31229.9|31257.7|31237.7|31259.9|31239.9|31245.4|31225.4|619
1593704400000|2020-07-02 15:40:00|31257.8|31237.8|31255.5|31235.5|31260.3|31240.3|31252.1|31232.1|558
1593704700000|2020-07-02 15:45:00|31255.3|31235.3|31263|31243|31268.4|31248.4|31254|31234|710
1593705000000|2020-07-02 15:50:00|31263.6|31243.6|31261.3|31241.3|31268.4|31248.4|31255.4|31235.4|744
1593705300000|2020-07-02 15:55:00|31261.9|31241.9|31270.7|31250.7|31270.8|31250.8|31258|31238|764
1593705600000|2020-07-02 16:00:00|31271.9|31251.9|31281.3|31261.3|31288|31268|31270.1|31250.1|716
1593705900000|2020-07-02 16:05:00|31282.2|31262.2|31298.8|31278.8|31300.3|31280.3|31281.6|31261.6|736
1593706200000|2020-07-02 16:10:00|31299|31279|31307.7|31287.7|31319.1|31295.1|31290.3|31269.1|744
1593706500000|2020-07-02 16:15:00|31309.6|31289.6|31301.3|31281.3|31311.3|31291.3|31300.1|31280.1|649
1593706800000|2020-07-02 16:20:00|31301.2|31281.2|31299|31279|31307.3|31287.3|31296.5|31276.5|635
1593707100000|2020-07-02 16:25:00|31298.9|31278.9|31287.6|31267.6|31304.9|31284.9|31287.1|31267.1|654
1593707400000|2020-07-02 16:30:00|31289|31269|31300.5|31280.5|31301.3|31281.3|31285.9|31265.9|604
1593707700000|2020-07-02 16:35:00|31300.7|31280.7|31287.9|31267.9|31301.4|31281.4|31285.4|31265.4|574
1593708000000|2020-07-02 16:40:00|31288|31268|31295.7|31275.7|31296.5|31276.5|31279.6|31259.6|554
1593708300000|2020-07-02 16:45:00|31295.6|31275.6|31293.9|31273.9|31298.7|31278.7|31287|31267|600
1593708600000|2020-07-02 16:50:00|31293|31273|31294|31274|31297.8|31277.8|31290|31270|443
1593708900000|2020-07-02 16:55:00|31293.9|31273.9|31295.1|31275.1|31310.3|31290.3|31293.9|31273.9|803
1593709200000|2020-07-02 17:00:00|31295.2|31275.2|31286.3|31266.3|31303.9|31283.9|31285.5|31265.5|664
1593709500000|2020-07-02 17:05:00|31286.2|31266.2|31284.7|31264.7|31292.4|31272.4|31283.1|31263.1|521
1593709800000|2020-07-02 17:10:00|31285.4|31265.4|31282.1|31262.1|31286.5|31266.5|31276.5|31256.5|700
1593710100000|2020-07-02 17:15:00|31282|31262|31282.5|31262.5|31286.1|31266.1|31280.4|31260.4|606
1593710400000|2020-07-02 17:20:00|31282.6|31262.6|31271.4|31251.4|31286.3|31266.3|31270.5|31250.5|657
1593710700000|2020-07-02 17:25:00|31272|31252|31271.2|31251.2|31274.8|31254.8|31268.4|31248.4|478
1593711000000|2020-07-02 17:30:00|31271.3|31251.3|31273.1|31253.1|31276.8|31256.8|31268.7|31248.7|495
1593711300000|2020-07-02 17:35:00|31273|31253|31268|31248|31276.6|31256.6|31268|31248|589
1593711600000|2020-07-02 17:40:00|31270.1|31250.1|31271|31251|31274.7|31254.7|31267|31247|666
1593711900000|2020-07-02 17:45:00|31270.9|31250.9|31273.5|31253.5|31277.8|31257.8|31270.2|31250.2|694
1593712200000|2020-07-02 17:50:00|31273.2|31253.2|31274.5|31254.5|31281.9|31261.9|31271.7|31251.7|670
1593712500000|2020-07-02 17:55:00|31274.6|31254.6|31270.3|31250.3|31275.9|31255.9|31267.5|31247.5|505
1593712800000|2020-07-02 18:00:00|31269.8|31249.8|31282.3|31262.3|31287|31267|31269.8|31249.8|624
1593713100000|2020-07-02 18:05:00|31284.7|31264.7|31287|31267|31290.5|31270.5|31277.3|31257.3|676
1593713400000|2020-07-02 18:10:00|31287.1|31267.1|31280.4|31260.4|31289.5|31269.5|31277.9|31257.9|623
1593713700000|2020-07-02 18:15:00|31281.3|31261.3|31281.8|31261.8|31293.3|31273.3|31278.5|31258.5|574
1593714000000|2020-07-02 18:20:00|31281.9|31261.9|31280.2|31260.2|31293.2|31273.2|31274.2|31254.2|564
1593714300000|2020-07-02 18:25:00|31280.3|31260.3|31278.1|31258.1|31289|31269|31274.6|31254.6|558
1593714600000|2020-07-02 18:30:00|31278.5|31258.5|31277.8|31257.8|31282.7|31262.7|31274|31254|492
1593714900000|2020-07-02 18:35:00|31278.3|31258.3|31282.2|31262.2|31285.2|31265.2|31275.5|31255.5|506
1593715200000|2020-07-02 18:40:00|31282.4|31262.4|31293.1|31273.1|31295.5|31275.5|31282.4|31262.4|543
1593715500000|2020-07-02 18:45:00|31293|31273|31287.2|31267.2|31294.5|31274.5|31286.5|31266.5|507
1593715800000|2020-07-02 18:50:00|31286.8|31266.8|31289.3|31269.3|31293|31273|31285.4|31265.4|480
1593716100000|2020-07-02 18:55:00|31289|31269|31273.8|31253.8|31289.6|31269.6|31273.8|31253.8|625
1593716400000|2020-07-02 19:00:00|31273.9|31253.9|31275.9|31255.9|31280.5|31260.5|31272.2|31252.2|533
1593716700000|2020-07-02 19:05:00|31276.6|31256.6|31276.1|31256.1|31278.3|31258.3|31270.9|31250.9|494
1593717000000|2020-07-02 19:10:00|31275.7|31255.7|31275|31255|31279.5|31259.5|31270.9|31250.9|519
1593717300000|2020-07-02 19:15:00|31271.3|31251.3|31271.6|31251.6|31277.5|31257.5|31270.2|31250.2|471
1593717600000|2020-07-02 19:20:00|31271.1|31251.1|31269.7|31249.7|31274.7|31254.7|31268.7|31248.7|480
1593717900000|2020-07-02 19:25:00|31269.8|31249.8|31274|31254|31275.1|31255.1|31268.5|31248.5|527
1593718200000|2020-07-02 19:30:00|31274.6|31254.6|31271.7|31251.7|31276|31256|31269.3|31249.3|668
1593718500000|2020-07-02 19:35:00|31271.4|31251.4|31271.7|31251.7|31278.2|31258.2|31268.3|31248.3|713
1593718800000|2020-07-02 19:40:00|31270.9|31250.9|31279.3|31259.3|31280.6|31260.6|31268.7|31248.7|644
1593719100000|2020-07-02 19:45:00|31279.8|31259.8|31282.5|31262.5|31294|31264.5|31270.3|31244|675
1593719400000|2020-07-02 19:50:00|31283.2|31263.2|31291.5|31271.5|31307.9|31275.8|31281.6|31251.4|595
1593719700000|2020-07-02 19:55:00|31292.5|31272.5|31271.6|31251.6|31308.4|31273.9|31268|31235.4|891
1593720000000|2020-07-02 20:00:00|31272.4|31252.4|31274.5|31254.5|31295.6|31257.7|31268.4|31236.9|649
1593720300000|2020-07-02 20:05:00|31274.7|31254.7|31268.5|31248.5|31277.9|31257.9|31267.8|31247.8|337
1593720600000|2020-07-02 20:10:00|31268.6|31248.6|31273.4|31253.4|31288.3|31257.8|31268.2|31234.9|416
1593720900000|2020-07-02 20:15:00|31273.5|31253.5|31263.4|31243.4|31275.9|31255.9|31262.4|31242.4|443
1593721200000|2020-07-02 20:20:00|31262.7|31242.7|31268|31248|31271|31251|31262.1|31242.1|482
1593721500000|2020-07-02 20:25:00|31267.4|31247.4|31268.9|31248.9|31269.4|31249.4|31263.9|31243.9|441
1593721800000|2020-07-02 20:30:00|31268|31248|31277.9|31227.9|31282.9|31253|31261.3|31227.9|469
1593722100000|2020-07-02 20:35:00|31278.4|31228.4|31260.7|31240.7|31278.4|31248.9|31255.4|31228.4|309
1593722400000|2020-07-02 20:40:00|31260.8|31240.8|31264.4|31244.4|31282.7|31247.8|31256.8|31223|385
1593722700000|2020-07-02 20:45:00|31293.5|31243.5|31293.1|31234.8|31297.7|31254.4|31274.4|31225.5|888
1593723000000|2020-07-02 20:50:00|31291.9|31239.8|31289.3|31238.6|31294.2|31258.2|31275.8|31230.8|343
1593723300000|2020-07-02 20:55:00|31294.5|31240.1|31303.9|31238.5|31316.7|31241.8|31289.4|31212.3|744
1593723600000|2020-07-02 21:00:00|31308.9|31239.7|31324.3|31228.3|31334.8|31240.4|31308.9|31221.2|97
1593723900000|2020-07-02 21:05:00|31332.7|31212.7|31328.3|31208.3|31352.3|31241.4|31313.6|31206.8|117
1593724200000|2020-07-02 21:10:00|31343|31223|31334.7|31214.7|31348.3|31240.6|31311.4|31204.7|172
1593724500000|2020-07-02 21:15:00|31343.6|31223.6|31328|31208|31344.2|31246.8|31306.2|31203.3|163
1593724800000|2020-07-02 21:20:00|31336.4|31216.4|31329.5|31218.9|31345.2|31237.4|31314.8|31203.4|188
1593725100000|2020-07-02 21:25:00|31330|31214.7|31332.2|31212.2|31338.5|31244.2|31305.9|31198.4|177
1593725400000|2020-07-02 21:30:00|31332.4|31212.4|31317.9|31244.2|31337.5|31246.8|31296.8|31199.7|160
1593725700000|2020-07-02 21:35:00|31331|31211|31312|31225|31337.4|31246.8|31291.9|31202.7|124
1593726000000|2020-07-02 21:40:00|31296.8|31226|31336.8|31218.6|31337.1|31246.8|31296.7|31197.5|197
1593726300000|2020-07-02 21:45:00|31334.2|31226.3|31325.7|31212.5|31339.5|31239|31310.7|31200.2|251
1593726600000|2020-07-02 21:50:00|31326.6|31211|31321.2|31228.7|31341.4|31254|31303.9|31198.9|161
1593726900000|2020-07-02 21:55:00|31321.7|31225.1|31330|31213.8|31334.1|31251.7|31301.8|31199.1|293
1593727200000|2020-07-02 22:00:00|31323.4|31217|31311.9|31216.6|31330.6|31231.4|31307.7|31196.3|369
1593727500000|2020-07-02 22:05:00|31310|31218.6|31300.3|31225.8|31314.9|31244.1|31300.3|31205.7|197
1593727800000|2020-07-02 22:10:00|31303.9|31216.4|31308|31233.6|31318.1|31246.8|31299.9|31213.9|235
1593728100000|2020-07-02 22:15:00|31311.2|31217.2|31306|31218.8|31318.1|31243.1|31303|31209.8|262
1593728400000|2020-07-02 22:20:00|31305.9|31219.6|31302.6|31236.6|31316.2|31240.5|31298.4|31210.9|243
1593728700000|2020-07-02 22:25:00|31302.3|31236.3|31310.8|31218.6|31318.1|31246.7|31302.3|31213.7|363
1593729000000|2020-07-02 22:30:00|31311.7|31217.7|31301.1|31220|31316.4|31246.4|31297.8|31214.1|368
1593729300000|2020-07-02 22:35:00|31305.9|31226.5|31307.1|31231.3|31313.1|31241.9|31298.8|31215.4|524
1593729600000|2020-07-02 22:40:00|31306.2|31230.5|31298.3|31223.9|31310.1|31243.3|31294.6|31214|410
1593729900000|2020-07-02 22:45:00|31297.8|31223.8|31299.3|31227.5|31306|31240.8|31293.5|31212.2|285
1593730200000|2020-07-02 22:50:00|31295.5|31221.6|31298.9|31228.8|31303.5|31243|31293.6|31214.5|218
1593730500000|2020-07-02 22:55:00|31297.7|31222.4|31295.7|31221.5|31304.1|31244.6|31294.1|31212.8|194
1593730800000|2020-07-02 23:00:00|31321|31204|31301.4|31226.8|31321|31239.3|31295|31204|313
1593731100000|2020-07-02 23:05:00|31301|31227.7|31298.7|31225.3|31307|31249.5|31298.2|31216.8|242
1593731400000|2020-07-02 23:10:00|31305.1|31232.6|31300.1|31226.8|31305.9|31249.5|31298|31225.1|215
1593731700000|2020-07-02 23:15:00|31300.4|31226.9|31300.3|31236.4|31305.7|31246.1|31296.7|31225.6|245
1593732000000|2020-07-02 23:20:00|31300|31235.4|31307.6|31247.6|31314.7|31250.8|31299|31225.8|279
1593732300000|2020-07-02 23:25:00|31312.5|31245.4|31304|31238.1|31312.8|31249.2|31301.7|31228.7|242
1593732600000|2020-07-02 23:30:00|31304.2|31237.7|31301.3|31239.7|31308.5|31244.2|31295.7|31229.5|952
1593732900000|2020-07-02 23:35:00|31301.2|31239.1|31295.9|31230.6|31306.2|31248.9|31292.7|31228.8|479
1593733200000|2020-07-02 23:40:00|31296.3|31231|31296.7|31232.9|31309|31253.2|31293.6|31229.9|436
1593733500000|2020-07-02 23:45:00|31304.1|31234.6|31299|31234|31307.4|31245.5|31295.1|31230.7|547
1593733800000|2020-07-02 23:50:00|31299.4|31234.9|31302.3|31240.5|31306.4|31247.9|31295.4|31230|678
1593734100000|2020-07-02 23:55:00|31302.4|31241|31303.6|31240.6|31311.7|31251.4|31299.2|31234.5|499
1593734400000|2020-07-03 00:00:00|31312.4|31242.1|31303.4|31244|31312.6|31256.4|31295.2|31232|982
1593734700000|2020-07-03 00:05:00|31303.2|31245.1|31295|31237.9|31307.3|31249.3|31292.6|31232.3|1061
1593735000000|2020-07-03 00:10:00|31295.2|31236.5|31296.1|31239.8|31301.7|31245.7|31288.2|31227.1|1073
1593735300000|2020-07-03 00:15:00|31295.6|31240.3|31289.7|31230.7|31302.9|31241.3|31286.2|31226.2|1092
1593735600000|2020-07-03 00:20:00|31288.1|31232|31295|31236.8|31299.8|31246.7|31285.7|31226.8|893
1593735900000|2020-07-03 00:25:00|31294.7|31236.9|31302.5|31243.9|31307.7|31251.2|31293.1|31233.4|807
1593736200000|2020-07-03 00:30:00|31303|31244.2|31309.6|31242.9|31313.4|31248.5|31299.4|31233.9|1099
1593736500000|2020-07-03 00:35:00|31309.3|31242.7|31301.5|31248.1|31312.3|31256.9|31300.8|31239.2|1072
1593736800000|2020-07-03 00:40:00|31303.9|31245.3|31304.6|31252|31316.1|31255.7|31301.5|31237.6|1045
1593737100000|2020-07-03 00:45:00|31304.3|31251.1|31308.9|31247.4|31314.5|31257.4|31298.2|31241|1016
1593737400000|2020-07-03 00:50:00|31308.5|31246.9|31299|31242.7|31312.4|31253.8|31298.9|31238|997
1593737700000|2020-07-03 00:55:00|31298.7|31243.1|31293.4|31230.6|31308.9|31248.1|31287.1|31225.3|1051
1593738000000|2020-07-03 01:00:00|31292.4|31230.2|31298.4|31240.4|31304.6|31245.9|31288.3|31225.4|1083
1593738300000|2020-07-03 01:05:00|31297.6|31238.6|31288.4|31230.5|31300.9|31242.5|31284.6|31222.5|1024
1593738600000|2020-07-03 01:10:00|31289.4|31231.1|31284.7|31228.2|31294.5|31241|31284|31223.9|1073
1593738900000|2020-07-03 01:15:00|31284.9|31228.4|31269.8|31215.2|31291|31238.2|31265.4|31203.8|1097
1593739200000|2020-07-03 01:20:00|31269.3|31215.4|31265.9|31210.6|31272.9|31218.6|31260.3|31203.2|975
1593739500000|2020-07-03 01:25:00|31265.7|31209.9|31267.2|31213.8|31275|31218.3|31260.5|31201|939
1593739800000|2020-07-03 01:30:00|31268|31210.4|31274|31214.9|31281.8|31223.8|31263.5|31202.5|1054
1593740100000|2020-07-03 01:35:00|31273.9|31215.1|31275.5|31219.1|31290|31228.9|31270.6|31210.7|1054
1593740400000|2020-07-03 01:40:00|31277.2|31217.5|31285|31224|31294.2|31232.8|31270.5|31210.7|1078
1593740700000|2020-07-03 01:45:00|31285.5|31224.6|31278.3|31221.9|31286.2|31226.8|31272.4|31209.2|1122
1593741000000|2020-07-03 01:50:00|31278.8|31218.6|31278.7|31222.5|31287.3|31228.9|31273.8|31209.6|1070
1593741300000|2020-07-03 01:55:00|31279.5|31221.5|31288.3|31228.7|31292.3|31235.1|31278.7|31216.7|1002
1593741600000|2020-07-03 02:00:00|31288.7|31232.7|31287.2|31228|31297.9|31240|31284.5|31225.7|1055
1593741900000|2020-07-03 02:05:00|31288.2|31228.1|31282|31221.8|31300|31236.4|31276.3|31218.9|1016
1593742200000|2020-07-03 02:10:00|31280.8|31223.4|31286.1|31225.3|31296.4|31234.4|31277.5|31218.1|1080
1593742500000|2020-07-03 02:15:00|31281.9|31226.3|31284.7|31230|31290.1|31235.9|31279.2|31221.4|1061
1593742800000|2020-07-03 02:20:00|31288.9|31229.4|31280.4|31225.3|31291.7|31233.8|31276.4|31218.3|1092
1593743100000|2020-07-03 02:25:00|31281.2|31221.6|31268.1|31213.4|31284.7|31231.9|31268.1|31211.5|1033
1593743400000|2020-07-03 02:30:00|31267.5|31214.3|31276.8|31224.5|31286.7|31228.3|31266.8|31211.5|1085
1593743700000|2020-07-03 02:35:00|31276.1|31222.1|31273.9|31221.2|31282|31228.6|31270.7|31214.1|1031
1593744000000|2020-07-03 02:40:00|31274.2|31221.4|31273|31218.2|31279.3|31227.3|31268|31212|1041
1593744300000|2020-07-03 02:45:00|31272.8|31217.3|31276.8|31226|31288.8|31229.7|31269.3|31212.7|1023
1593744600000|2020-07-03 02:50:00|31277.1|31226.3|31281.1|31222.8|31281.4|31229.2|31270.1|31210.2|1084
1593744900000|2020-07-03 02:55:00|31281.2|31223.7|31279.2|31224.4|31292.7|31232.8|31276|31218.2|1079
1593745200000|2020-07-03 03:00:00|31280.9|31225.2|31279.4|31226.2|31289.1|31231.5|31274.4|31217|1079
1593745500000|2020-07-03 03:05:00|31279.3|31226|31276.9|31226.9|31289.6|31230.8|31271.8|31216|1029
1593745800000|2020-07-03 03:10:00|31276.1|31221.2|31284.6|31228.2|31292.2|31236.3|31275.4|31219.3|1035
1593746100000|2020-07-03 03:15:00|31283.6|31227.9|31285|31224.4|31290.9|31234.3|31277.8|31220.7|1038
1593746400000|2020-07-03 03:20:00|31284.8|31224.6|31279.7|31225.5|31285.2|31232.1|31271.4|31214|981
1593746700000|2020-07-03 03:25:00|31278|31223.2|31270.9|31213|31280|31229.6|31269.1|31209.6|1064
1593747000000|2020-07-03 03:30:00|31272.3|31215.8|31267.4|31213.2|31278.5|31223.2|31267|31208.8|1077
1593747300000|2020-07-03 03:35:00|31266.9|31213.3|31271.7|31217.6|31274.9|31221.1|31264.3|31209|1029
1593747600000|2020-07-03 03:40:00|31270.7|31217.3|31272.4|31220.2|31279.2|31225.9|31266.6|31209.6|1044
1593747900000|2020-07-03 03:45:00|31273.3|31221.5|31274.8|31224.5|31281.2|31229.3|31270.8|31215.4|1001
1593748200000|2020-07-03 03:50:00|31273.8|31223.7|31281.4|31231.4|31287.2|31237.2|31270.7|31214.8|1009
1593748500000|2020-07-03 03:55:00|31282.1|31232.1|31278.8|31228.8|31286.8|31236.8|31275.9|31222.3|1025
1593748800000|2020-07-03 04:00:00|31278.9|31226.7|31289.1|31239.1|31293.4|31243.4|31274.5|31224.5|949
1593749100000|2020-07-03 04:05:00|31288.5|31238.5|31288.4|31238.4|31292.7|31255.7|31271.4|31231.1|901
1593749400000|2020-07-03 04:10:00|31288.5|31238.5|31301.7|31251.7|31310.7|31260.4|31287.2|31237.2|959
1593749700000|2020-07-03 04:15:00|31302.2|31252.2|31304|31254|31311.9|31261.9|31298.4|31248.4|912
1593750000000|2020-07-03 04:20:00|31304.4|31254.4|31299.3|31249.3|31307.8|31257.8|31293.5|31243.5|887
1593750300000|2020-07-03 04:25:00|31298|31248|31318.5|31268.5|31320.3|31270.3|31297.2|31247.2|898
1593750600000|2020-07-03 04:30:00|31318.6|31268.6|31317.2|31267.2|31320.4|31270.4|31302.6|31252|844
1593750900000|2020-07-03 04:35:00|31316.9|31266.9|31307.8|31257.8|31318.7|31268.7|31307.8|31257.8|774
1593751200000|2020-07-03 04:40:00|31308|31258|31316.2|31266.2|31318.8|31268.8|31304.4|31254.4|812
1593751500000|2020-07-03 04:45:00|31315.5|31265.5|31312.7|31262.7|31317.4|31267.4|31306.8|31256.8|701
1593751800000|2020-07-03 04:50:00|31316.7|31266.7|31313.4|31263.4|31316.7|31266.7|31308.1|31258.1|711
1593752100000|2020-07-03 04:55:00|31313|31263|31319.5|31269.5|31325.5|31275.5|31311.1|31261.1|685
1593752400000|2020-07-03 05:00:00|31319.6|31269.6|31316.8|31266.8|31322.5|31283.1|31302.6|31265.6|712
1593752700000|2020-07-03 05:05:00|31316.7|31266.7|31316.3|31266.3|31322.3|31285.8|31303.3|31263.6|811
1593753000000|2020-07-03 05:10:00|31316|31266|31313.6|31263.6|31318.9|31268.9|31309.6|31259.6|720
1593753300000|2020-07-03 05:15:00|31313.8|31263.8|31310.2|31260.2|31316.9|31266.9|31308.7|31258.7|716
1593753600000|2020-07-03 05:20:00|31309.4|31259.4|31308.5|31258.5|31314|31264|31307.2|31257.2|677
1593753900000|2020-07-03 05:25:00|31308.4|31258.4|31312.1|31262.1|31315.4|31277.4|31295|31255.2|682
1593754200000|2020-07-03 05:30:00|31311.8|31261.8|31300.9|31250.9|31316.4|31266.4|31299.3|31249.3|775
1593754500000|2020-07-03 05:35:00|31301.3|31251.3|31304.6|31254.6|31306.1|31256.1|31294.2|31244.2|835
1593754800000|2020-07-03 05:40:00|31303.7|31253.7|31297.5|31247.5|31307.6|31257.6|31296.1|31246.1|848
1593755100000|2020-07-03 05:45:00|31298.9|31248.9|31294.8|31244.8|31302.5|31252.5|31292.8|31242.8|760
1593755400000|2020-07-03 05:50:00|31294.3|31244.3|31288.8|31238.8|31295.8|31245.8|31286.2|31236.2|724
1593755700000|2020-07-03 05:55:00|31289.3|31239.3|31286.3|31236.3|31297.2|31247.2|31285.6|31235.6|806
1593756000000|2020-07-03 06:00:00|31287.6|31237.6|31295.2|31245.2|31308.3|31263.2|31269.6|31234.4|961
1593756300000|2020-07-03 06:05:00|31294.9|31244.9|31270.2|31250.2|31303|31266.9|31265.9|31233.1|946
1593756600000|2020-07-03 06:10:00|31269.9|31249.9|31272.5|31252.5|31295|31261|31264.4|31227.8|897
1593756900000|2020-07-03 06:15:00|31272.2|31252.2|31279.4|31229.4|31291|31253.2|31248.5|31215.1|895
1593757200000|2020-07-03 06:20:00|31279.2|31229.2|31274.3|31254.3|31296.4|31258.9|31268.3|31223.4|904
1593757500000|2020-07-03 06:25:00|31273.7|31253.7|31277.9|31257.9|31298.9|31261.4|31268|31231.5|901
1593757800000|2020-07-03 06:30:00|31276.8|31256.8|31275.8|31255.8|31301.6|31270.3|31269.2|31241.4|960
1593758100000|2020-07-03 06:35:00|31273.9|31253.9|31267.4|31247.4|31281|31261|31260|31240|875
1593758400000|2020-07-03 06:40:00|31267.3|31247.3|31282.1|31262.1|31301.8|31269.3|31261.5|31241.5|876
1593758700000|2020-07-03 06:45:00|31281.2|31261.2|31298.8|31278.8|31303.5|31283.5|31270.9|31237.6|887
1593759000000|2020-07-03 06:50:00|31299|31279|31260.8|31240.8|31301.9|31281.9|31259.3|31239.3|977
1593759300000|2020-07-03 06:55:00|31260.9|31240.9|31286.3|31236.3|31297.4|31262.9|31251.5|31231.1|898
1593759600000|2020-07-03 07:00:00|31284.2|31234.2|31253.3|31233.3|31295.3|31256.1|31252|31227.4|795
1593759900000|2020-07-03 07:05:00|31253.5|31233.5|31244.7|31224.7|31261|31241|31243.4|31223.4|826
1593760200000|2020-07-03 07:10:00|31244.9|31224.9|31238.2|31218.2|31249.3|31229.3|31229.1|31209.1|744
1593760500000|2020-07-03 07:15:00|31236.3|31216.3|31240.8|31220.8|31246.5|31226.5|31233.7|31213.7|977
1593760800000|2020-07-03 07:20:00|31241|31221|31266.8|31246.8|31270|31250|31238.1|31218.1|1042
1593761100000|2020-07-03 07:25:00|31266.9|31246.9|31268.9|31248.9|31272.3|31252.3|31262|31242|960
1593761400000|2020-07-03 07:30:00|31270.8|31250.8|31286.1|31266.1|31310.6|31290.6|31267.4|31247.4|951
1593761700000|2020-07-03 07:35:00|31285.6|31265.6|31313.4|31293.4|31346.9|31301.2|31275.5|31255.5|943
1593762000000|2020-07-03 07:40:00|31313.2|31293.2|31278.1|31258.1|31322.5|31302.5|31277|31257|804
1593762300000|2020-07-03 07:45:00|31278.3|31258.3|31283.2|31263.2|31287.4|31267.4|31266|31246|892
1593762600000|2020-07-03 07:50:00|31282.7|31262.7|31285.8|31265.8|31289.2|31269.2|31265.9|31245.9|743
1593762900000|2020-07-03 07:55:00|31283.8|31263.8|31268.4|31248.4|31286.7|31266.7|31266.2|31246.2|803
1593763200000|2020-07-03 08:00:00|31269.1|31249.1|31284.9|31264.9|31291.4|31271.4|31268.1|31248.1|779
1593763500000|2020-07-03 08:05:00|31285|31265|31276.5|31256.5|31285.5|31265.5|31272.9|31252.9|606
1593763800000|2020-07-03 08:10:00|31275.3|31255.3|31278.9|31258.9|31284.4|31264.4|31272.3|31252.3|616
1593764100000|2020-07-03 08:15:00|31279.1|31259.1|31280.6|31260.6|31283.1|31263.1|31276.9|31256.9|701
1593764400000|2020-07-03 08:20:00|31281|31261|31272.6|31252.6|31285.5|31265.5|31270.4|31250.4|812
1593764700000|2020-07-03 08:25:00|31272.8|31252.8|31277.6|31257.6|31278.8|31258.8|31269.7|31249.7|610
1593765000000|2020-07-03 08:30:00|31277.9|31257.9|31276.4|31256.4|31283.5|31263.5|31275.4|31255.4|637
1593765300000|2020-07-03 08:35:00|31276.5|31256.5|31276.5|31256.5|31279.6|31259.6|31256.5|31236.5|685
1593765600000|2020-07-03 08:40:00|31276.1|31256.1|31290.5|31270.5|31291.5|31271.5|31272.9|31252.9|537
1593765900000|2020-07-03 08:45:00|31291.7|31271.7|31287.7|31267.7|31300.4|31280.4|31280.6|31260.6|645
1593766200000|2020-07-03 08:50:00|31287.8|31267.8|31280.5|31260.5|31293.7|31273.7|31278.4|31258.4|636
1593766500000|2020-07-03 08:55:00|31280.4|31260.4|31269.9|31249.9|31281|31261|31249.5|31229.5|616
1593766800000|2020-07-03 09:00:00|31269|31249|31291.9|31271.9|31293|31273|31268.4|31248.4|624
1593767100000|2020-07-03 09:05:00|31292.5|31272.5|31284.2|31264.2|31293.9|31273.9|31282.9|31262.9|597
1593767400000|2020-07-03 09:10:00|31284.3|31264.3|31296.8|31276.8|31303.5|31283.5|31284.1|31264.1|644
1593767700000|2020-07-03 09:15:00|31297|31277|31300.5|31280.5|31310.2|31290.2|31291.7|31271.7|563
1593768000000|2020-07-03 09:20:00|31299.5|31279.5|31300.4|31280.4|31302.9|31282.9|31294.4|31274.4|610
1593768300000|2020-07-03 09:25:00|31300.3|31280.3|31306|31286|31313.6|31293.6|31291.7|31271.7|701
1593768600000|2020-07-03 09:30:00|31305.7|31285.7|31310.9|31290.9|31318.5|31298.5|31298.4|31278.4|718
1593768900000|2020-07-03 09:35:00|31311.6|31291.6|31318|31298|31318.6|31298.6|31307.8|31287.8|656
1593769200000|2020-07-03 09:40:00|31318.3|31298.3|31309.5|31289.5|31323.9|31303.9|31309.5|31289.5|552
1593769500000|2020-07-03 09:45:00|31309.6|31289.6|31302.3|31282.3|31310|31290|31298.1|31278.1|781
1593769800000|2020-07-03 09:50:00|31302.4|31282.4|31302.7|31282.7|31306.4|31286.4|31298.2|31278.2|496
1593770100000|2020-07-03 09:55:00|31303.4|31283.4|31301.6|31281.6|31322.5|31302.5|31295.6|31275.6|626
1593770400000|2020-07-03 10:00:00|31301.2|31281.2|31308.1|31288.1|31315.2|31295.2|31297.7|31277.7|662
1593770700000|2020-07-03 10:05:00|31307.9|31287.9|31326.4|31306.4|31329.3|31309.3|31306.8|31286.8|678
1593771000000|2020-07-03 10:10:00|31326.2|31306.2|31373.3|31353.3|31376.2|31356.2|31317.5|31297.5|759
1593771300000|2020-07-03 10:15:00|31373.8|31353.8|31367.8|31347.8|31377.4|31357.4|31359.1|31339.1|693
1593771600000|2020-07-03 10:20:00|31367.7|31347.7|31363.5|31343.5|31368.8|31348.8|31357.4|31337.4|636
1593771900000|2020-07-03 10:25:00|31363.3|31343.3|31352.6|31332.6|31368.3|31348.3|31341.6|31321.6|631
1593772200000|2020-07-03 10:30:00|31352.7|31332.7|31352.2|31332.2|31358.2|31338.2|31350.4|31330.4|615
1593772500000|2020-07-03 10:35:00|31352.4|31332.4|31349.8|31329.8|31356.8|31336.8|31342.4|31322.4|583
1593772800000|2020-07-03 10:40:00|31349.4|31329.4|31351.1|31331.1|31358|31338|31348.8|31328.8|485
1593773100000|2020-07-03 10:45:00|31351.2|31331.2|31355.8|31335.8|31359.7|31339.7|31337.3|31317.3|608
1593773400000|2020-07-03 10:50:00|31355.7|31335.7|31352.5|31332.5|31357|31337|31342.5|31322.5|466
1593773700000|2020-07-03 10:55:00|31351.4|31331.4|31345.2|31325.2|31354.5|31334.5|31343.4|31323.4|577
1593774000000|2020-07-03 11:00:00|31345.3|31325.3|31353.1|31333.1|31368.9|31348.9|31341.8|31321.8|774
1593774300000|2020-07-03 11:05:00|31352.8|31332.8|31362.3|31342.3|31381|31361|31339.2|31319.2|683
1593774600000|2020-07-03 11:10:00|31361.2|31341.2|31371.2|31351.2|31381.3|31361.3|31360.2|31340.2|541
1593774900000|2020-07-03 11:15:00|31371.3|31351.3|31370.2|31350.2|31386|31366|31360.3|31340.3|749
1593775200000|2020-07-03 11:20:00|31370.3|31350.3|31363.1|31343.1|31374|31354|31360.8|31340.8|880
1593775500000|2020-07-03 11:25:00|31362.3|31342.3|31385|31365|31388.2|31368.2|31358.7|31338.7|836
1593775800000|2020-07-03 11:30:00|31384|31364|31386.1|31366.1|31391.6|31371.6|31378|31358|866
1593776100000|2020-07-03 11:35:00|31385.7|31365.7|31370.7|31350.7|31385.7|31365.7|31368.8|31348.8|678
1593776400000|2020-07-03 11:40:00|31371.7|31351.7|31347.3|31327.3|31378.3|31358.3|31339.8|31319.8|680
1593776700000|2020-07-03 11:45:00|31347.2|31327.2|31387.9|31367.9|31399.7|31373.4|31347.1|31326|777
1593777000000|2020-07-03 11:50:00|31386.9|31366.9|31395.3|31375.3|31403.5|31383.5|31374.4|31354.4|824
1593777300000|2020-07-03 11:55:00|31395.4|31375.4|31383|31363|31397.3|31377.3|31372|31352|855
1593777600000|2020-07-03 12:00:00|31382.7|31362.7|31413|31393|31425.4|31405.4|31379.3|31359.3|841
1593777900000|2020-07-03 12:05:00|31412.8|31392.8|31407.9|31387.9|31420.4|31400.4|31405.5|31385.5|624
1593778200000|2020-07-03 12:10:00|31406.4|31386.4|31422.8|31402.8|31423.1|31403.1|31405.2|31385.2|538
1593778500000|2020-07-03 12:15:00|31423|31403|31418.4|31398.4|31430.3|31410.3|31416.1|31396.1|700
1593778800000|2020-07-03 12:20:00|31418.2|31398.2|31424.7|31404.7|31425.3|31405.3|31412.2|31392.2|700
1593779100000|2020-07-03 12:25:00|31424.2|31404.2|31419.2|31399.2|31430.2|31410.2|31418.7|31398.7|517
1593779400000|2020-07-03 12:30:00|31420.2|31400.2|31432.5|31412.5|31432.8|31412.8|31416.8|31396.8|479
1593779700000|2020-07-03 12:35:00|31432.7|31412.7|31425.8|31405.8|31438.4|31418.4|31419|31399|598
1593780000000|2020-07-03 12:40:00|31426.3|31406.3|31411.3|31391.3|31426.8|31406.8|31409.8|31389.8|571
1593780300000|2020-07-03 12:45:00|31411.5|31391.5|31401.7|31381.7|31414.1|31394.1|31398.3|31378.3|512
1593780600000|2020-07-03 12:50:00|31401.4|31381.4|31401.7|31381.7|31405.6|31385.6|31395.4|31375.4|522
1593780900000|2020-07-03 12:55:00|31401.4|31381.4|31399.7|31379.7|31402.5|31382.5|31398.4|31378.4|345
1593781200000|2020-07-03 13:00:00|31400.3|31380.3|31398.2|31378.2|31402.7|31382.7|31392.1|31372.1|465
1593781500000|2020-07-03 13:05:00|31398.1|31378.1|31404.3|31384.3|31409.8|31389.8|31396.3|31376.3|475
1593781800000|2020-07-03 13:10:00|31404.4|31384.4|31396.2|31376.2|31405.3|31385.3|31391.9|31371.9|513
1593782100000|2020-07-03 13:15:00|31395.3|31375.3|31406.9|31386.9|31414.1|31394.1|31391.9|31371.9|696
1593782400000|2020-07-03 13:20:00|31407.1|31387.1|31404.4|31384.4|31415.1|31395.1|31404.1|31384.1|517
1593782700000|2020-07-03 13:25:00|31404.2|31384.2|31402.9|31382.9|31408.7|31388.7|31398.3|31378.3|635
1593783000000|2020-07-03 13:30:00|31403|31383|31402.8|31382.8|31404.9|31384.9|31392.4|31372.4|683
1593783300000|2020-07-03 13:35:00|31402.7|31382.7|31401.7|31381.7|31405.6|31385.6|31399.6|31379.6|509
1593783600000|2020-07-03 13:40:00|31401.1|31381.1|31399.5|31379.5|31405.3|31385.3|31397|31377|517
1593783900000|2020-07-03 13:45:00|31399.4|31379.4|31405.9|31385.9|31408.8|31388.8|31392|31372|530
1593784200000|2020-07-03 13:50:00|31406.3|31386.3|31406.9|31386.9|31412.6|31392.6|31403.8|31383.8|498
1593784500000|2020-07-03 13:55:00|31406.5|31386.5|31394.7|31374.7|31412|31392|31393.6|31373.6|613
1593784800000|2020-07-03 14:00:00|31394.6|31374.6|31390.4|31370.4|31407.7|31387.7|31389.3|31369.3|623
1593785100000|2020-07-03 14:05:00|31390.7|31370.7|31392|31372|31395.7|31375.7|31382.1|31362.1|723
1593785400000|2020-07-03 14:10:00|31391.5|31371.5|31396.9|31376.9|31402.2|31382.2|31383.9|31363.9|550
1593785700000|2020-07-03 14:15:00|31396.4|31376.4|31385.7|31365.7|31400.9|31380.9|31380.2|31360.2|772
1593786000000|2020-07-03 14:20:00|31385.6|31365.6|31393|31373|31399.5|31379.5|31385.6|31365.6|607
1593786300000|2020-07-03 14:25:00|31393.4|31373.4|31396.1|31376.1|31396.3|31376.3|31386.3|31366.3|616
1593786600000|2020-07-03 14:30:00|31395.4|31375.4|31402.5|31382.5|31403.7|31383.7|31389.3|31369.3|617
1593786900000|2020-07-03 14:35:00|31401.8|31381.8|31395.7|31375.7|31412.8|31392.8|31395.7|31375.7|695
1593787200000|2020-07-03 14:40:00|31395.8|31375.8|31397|31377|31409.1|31389.1|31389.4|31369.4|712
1593787500000|2020-07-03 14:45:00|31397.6|31377.6|31389.7|31369.7|31402.1|31382.1|31379.4|31359.4|597
1593787800000|2020-07-03 14:50:00|31388.4|31368.4|31393.9|31373.9|31400|31380|31379|31359|829
1593788100000|2020-07-03 14:55:00|31393.5|31373.5|31430.7|31410.7|31431|31411|31391.2|31371.2|724
1593788400000|2020-07-03 15:00:00|31430.8|31410.8|31429.9|31409.9|31443.4|31423.4|31427.2|31407.2|751
1593788700000|2020-07-03 15:05:00|31430.1|31410.1|31435.2|31415.2|31435.6|31415.6|31417.3|31397.3|611
1593789000000|2020-07-03 15:10:00|31435|31415|31438.4|31418.4|31439.3|31419.3|31418.7|31398.7|465
1593789300000|2020-07-03 15:15:00|31438.5|31418.5|31436.2|31416.2|31438.5|31418.5|31424.8|31404.8|561
1593789600000|2020-07-03 15:20:00|31436.1|31416.1|31438.7|31418.7|31442|31422|31431|31411|486
1593789900000|2020-07-03 15:25:00|31438.5|31418.5|31400|31380|31442.4|31422.4|31400|31359.1|641
1593790200000|2020-07-03 15:30:00|31399.8|31379.8|31392.8|31372.8|31419.4|31384.6|31378.4|31346.2|779
1593790500000|2020-07-03 15:35:00|31391.1|31371.1|31392.1|31372.1|31395.6|31375.6|31386|31366|597
1593790800000|2020-07-03 15:40:00|31392.2|31372.2|31392.3|31372.3|31421.6|31397.4|31379.4|31348.9|699
1593791100000|2020-07-03 15:45:00|31392.5|31372.5|31407.8|31387.8|31407.9|31387.9|31382.4|31362.4|623
1593791400000|2020-07-03 15:50:00|31407.9|31387.9|31347.2|31327.2|31407.9|31387.9|31346.5|31316.3|570
1593791700000|2020-07-03 15:55:00|31346.3|31326.3|31385.9|31365.9|31410.9|31374|31331.8|31295.6|974
1593792000000|2020-07-03 16:00:00|31401.4|31351.4|31410.6|31390.6|31420.2|31392.2|31386.2|31351.4|642
1593792300000|2020-07-03 16:05:00|31410.9|31390.9|31415.1|31395.1|31419.9|31399.9|31409.6|31389.6|503
1593792600000|2020-07-03 16:10:00|31415|31395|31448.7|31428.7|31449.7|31429.7|31415|31395|521
1593792900000|2020-07-03 16:15:00|31448.9|31428.9|31452.1|31432.1|31455.3|31435.3|31447.1|31427.1|475
1593793200000|2020-07-03 16:20:00|31451.3|31431.3|31446.1|31426.1|31454.3|31434.3|31442.5|31422.5|405
1593793500000|2020-07-03 16:25:00|31446.2|31426.2|31436.3|31416.3|31446.5|31426.5|31433.6|31413.6|432
1593793800000|2020-07-03 16:30:00|31435|31415|31439.3|31419.3|31443.3|31423.3|31434.6|31414.6|424
1593794100000|2020-07-03 16:35:00|31439.4|31419.4|31437.8|31417.8|31441.6|31421.6|31436.6|31416.6|309
1593794400000|2020-07-03 16:40:00|31438|31418|31441.3|31421.3|31442.5|31422.5|31437.6|31417.6|256
1593794700000|2020-07-03 16:45:00|31440.9|31420.9|31434.3|31414.3|31440.9|31420.9|31433.8|31413.8|303
1593795000000|2020-07-03 16:50:00|31434.5|31414.5|31442.8|31422.8|31443|31423|31433.7|31413.7|264
1593795300000|2020-07-03 16:55:00|31442.5|31422.5|31443.2|31423.2|31445.1|31425.1|31437.6|31417.6|341
1593795600000|2020-07-03 17:00:00|31443.1|31423.1|31437.5|31417.5|31443.1|31423.1|31436.5|31416.5|330
1593795900000|2020-07-03 17:05:00|31437.6|31417.6|31434.5|31414.5|31439.1|31419.1|31432.6|31412.6|258
1593796200000|2020-07-03 17:10:00|31434.9|31414.9|31436.5|31416.5|31440.8|31420.8|31433.4|31413.4|346
1593796500000|2020-07-03 17:15:00|31437|31417|31443.3|31423.3|31445.2|31425.2|31436.8|31416.8|376
1593796800000|2020-07-03 17:20:00|31442.7|31422.7|31444.6|31424.6|31445.9|31425.9|31442.4|31422.4|274
1593797100000|2020-07-03 17:25:00|31444.2|31424.2|31445.5|31425.5|31446.5|31426.5|31443.2|31423.2|291
1593797400000|2020-07-03 17:30:00|31446|31426|31440.6|31420.6|31460.2|31426.5|31439.2|31409.7|417
1593797700000|2020-07-03 17:35:00|31440.8|31420.8|31440.5|31420.5|31445.3|31425.3|31438.5|31418.5|637
1593798000000|2020-07-03 17:40:00|31439.9|31419.9|31439|31419|31440.5|31420.5|31436.2|31416.2|367
1593798300000|2020-07-03 17:45:00|31438.7|31418.7|31436.7|31416.7|31440.6|31420.6|31434.7|31414.7|568
1593798600000|2020-07-03 17:50:00|31436.8|31416.8|31438.8|31418.8|31441.3|31421.3|31435.6|31415.6|706
1593798900000|2020-07-03 17:55:00|31438|31418|31437.4|31417.4|31442.4|31422.4|31434.4|31414.4|628
1593799200000|2020-07-03 18:00:00|31437.5|31417.5|31436.7|31416.7|31457.4|31422.7|31433|31402.3|542
1593799500000|2020-07-03 18:05:00|31436.9|31416.9|31436.1|31416.1|31439|31419|31433.8|31413.8|340
1593799800000|2020-07-03 18:10:00|31435.7|31415.7|31434.6|31414.6|31441|31421|31432.3|31412.3|518
1593800100000|2020-07-03 18:15:00|31434.8|31414.8|31436.9|31416.9|31453.6|31418.5|31430.4|31400.4|554
1593800400000|2020-07-03 18:20:00|31435.7|31415.7|31435.2|31415.2|31455.2|31420.3|31432.8|31400.2|535
1593800700000|2020-07-03 18:25:00|31435.1|31415.1|31437.2|31417.2|31439.1|31419.1|31434.1|31414.1|250
1593801000000|2020-07-03 18:30:00|31437.3|31417.3|31437|31417|31439.9|31419.9|31435.5|31415.5|221
1593801300000|2020-07-03 18:35:00|31437.1|31417.1|31437.1|31417.1|31458.9|31424.9|31431.9|31398.7|645
1593801600000|2020-07-03 18:40:00|31437.4|31417.4|31438.2|31418.2|31443.2|31423.2|31434.7|31414.7|563
1593801900000|2020-07-03 18:45:00|31438.4|31418.4|31457.4|31407.4|31457.5|31424.9|31432.8|31406.1|426
1593802200000|2020-07-03 18:50:00|31456.2|31406.2|31435.7|31415.7|31458.8|31422.8|31433.3|31400|908
1593802500000|2020-07-03 18:55:00|31435.3|31415.3|31434.6|31414.6|31453.2|31419.7|31429.2|31403.2|646
1593802800000|2020-07-03 19:00:00|31435.7|31415.7|31436.8|31416.8|31438.1|31418.1|31430.3|31410.3|544
1593803100000|2020-07-03 19:05:00|31436.7|31416.7|31436|31416|31451.8|31418.9|31434|31401.6|371
1593803400000|2020-07-03 19:10:00|31437|31417|31451.3|31401.3|31455.2|31420.6|31435|31400.2|367
1593803700000|2020-07-03 19:15:00|31451.2|31401.2|31437.4|31417.4|31455.6|31420.4|31434.2|31400.2|470
1593804000000|2020-07-03 19:20:00|31437.3|31417.3|31436.5|31416.5|31455.9|31421.9|31431.5|31400.1|413
1593804300000|2020-07-03 19:25:00|31435.9|31415.9|31435.1|31415.1|31453.9|31420.1|31433.1|31398.2|512
1593804600000|2020-07-03 19:30:00|31435|31415|31450.8|31400.8|31452.6|31418.2|31433.2|31396.3|503
1593804900000|2020-07-03 19:35:00|31451.1|31401.1|31452.2|31402.2|31452.3|31417.8|31430.9|31399.2|356
1593805200000|2020-07-03 19:40:00|31437|31417|31434.4|31414.4|31453.3|31418.2|31432.5|31397.4|425
1593805500000|2020-07-03 19:45:00|31435.5|31415.5|31436.4|31416.4|31451.9|31417.8|31434.1|31399.1|436
1593805800000|2020-07-03 19:50:00|31435.3|31415.3|31452.8|31402.8|31463|31427.7|31434.3|31393.2|816
1593806100000|2020-07-03 19:55:00|31452.7|31402.7|31432.3|31412.3|31455.8|31419.2|31432.2|31393.3|487
1593806400000|2020-07-03 20:00:00|31432.2|31412.2|31427.8|31407.8|31454|31417|31427|31394.1|541
1593806700000|2020-07-03 20:05:00|31431.8|31411.8|31426.7|31406.7|31447.8|31412.1|31424.6|31389.2|450
1593807000000|2020-07-03 20:10:00|31426.8|31406.8|31442.2|31392.2|31446.9|31410.8|31423.4|31388.9|427
1593807300000|2020-07-03 20:15:00|31440.8|31390.8|31441.5|31391.5|31445.9|31407.8|31425.1|31390.5|357
1593807600000|2020-07-03 20:20:00|31426.5|31406.5|31441.2|31391.2|31445.3|31409|31426|31390.6|519
1593807900000|2020-07-03 20:25:00|31442|31392|31441.1|31391.1|31444.8|31405.3|31424.1|31388|667
1593808200000|2020-07-03 20:30:00|31440.9|31390.9|31438.8|31388.8|31446.4|31405.1|31423.6|31384.1|751
1593808500000|2020-07-03 20:35:00|31438.3|31388.3|31433.7|31383.7|31445|31395|31431|31381|716
1593808800000|2020-07-03 20:40:00|31433.8|31383.8|31430|31380|31438.6|31395.9|31412.6|31377.2|745
1593809100000|2020-07-03 20:45:00|31430.3|31380.3|31439.8|31389.8|31480.7|31398.7|31426.6|31349.2|563
1593809400000|2020-07-03 20:50:00|31439.6|31389.6|31430.4|31380.4|31517.4|31413.9|31429.5|31359.8|301
1593809700000|2020-07-03 20:55:00|31430.5|31380.5|31479.6|31359.6|31506.4|31401.4|31428.3|31351.9|184
1593734400000|2020-07-03 00:00:00|31312.4|31242.1|31303.4|31244|31312.6|31256.4|31295.2|31232|982
1593734700000|2020-07-03 00:05:00|31303.2|31245.1|31295|31237.9|31307.3|31249.3|31292.6|31232.3|1061
1593735000000|2020-07-03 00:10:00|31295.2|31236.5|31296.1|31239.8|31301.7|31245.7|31288.2|31227.1|1073
1593735300000|2020-07-03 00:15:00|31295.6|31240.3|31289.7|31230.7|31302.9|31241.3|31286.2|31226.2|1092
1593735600000|2020-07-03 00:20:00|31288.1|31232|31295|31236.8|31299.8|31246.7|31285.7|31226.8|893
1593735900000|2020-07-03 00:25:00|31294.7|31236.9|31302.5|31243.9|31307.7|31251.2|31293.1|31233.4|807
1593736200000|2020-07-03 00:30:00|31303|31244.2|31309.6|31242.9|31313.4|31248.5|31299.4|31233.9|1099
1593736500000|2020-07-03 00:35:00|31309.3|31242.7|31301.5|31248.1|31312.3|31256.9|31300.8|31239.2|1072
1593736800000|2020-07-03 00:40:00|31303.9|31245.3|31304.6|31252|31316.1|31255.7|31301.5|31237.6|1045
1593737100000|2020-07-03 00:45:00|31304.3|31251.1|31308.9|31247.4|31314.5|31257.4|31298.2|31241|1016
1593737400000|2020-07-03 00:50:00|31308.5|31246.9|31299|31242.7|31312.4|31253.8|31298.9|31238|997
1593737700000|2020-07-03 00:55:00|31298.7|31243.1|31293.4|31230.6|31308.9|31248.1|31287.1|31225.3|1051
1593738000000|2020-07-03 01:00:00|31292.4|31230.2|31298.4|31240.4|31304.6|31245.9|31288.3|31225.4|1083
1593738300000|2020-07-03 01:05:00|31297.6|31238.6|31288.4|31230.5|31300.9|31242.5|31284.6|31222.5|1024
1593738600000|2020-07-03 01:10:00|31289.4|31231.1|31284.7|31228.2|31294.5|31241|31284|31223.9|1073
1593738900000|2020-07-03 01:15:00|31284.9|31228.4|31269.8|31215.2|31291|31238.2|31265.4|31203.8|1097
1593739200000|2020-07-03 01:20:00|31269.3|31215.4|31265.9|31210.6|31272.9|31218.6|31260.3|31203.2|975
1593739500000|2020-07-03 01:25:00|31265.7|31209.9|31267.2|31213.8|31275|31218.3|31260.5|31201|939
1593739800000|2020-07-03 01:30:00|31268|31210.4|31274|31214.9|31281.8|31223.8|31263.5|31202.5|1054
1593740100000|2020-07-03 01:35:00|31273.9|31215.1|31275.5|31219.1|31290|31228.9|31270.6|31210.7|1054
1593740400000|2020-07-03 01:40:00|31277.2|31217.5|31285|31224|31294.2|31232.8|31270.5|31210.7|1078
1593740700000|2020-07-03 01:45:00|31285.5|31224.6|31278.3|31221.9|31286.2|31226.8|31272.4|31209.2|1122
1593741000000|2020-07-03 01:50:00|31278.8|31218.6|31278.7|31222.5|31287.3|31228.9|31273.8|31209.6|1070
1593741300000|2020-07-03 01:55:00|31279.5|31221.5|31288.3|31228.7|31292.3|31235.1|31278.7|31216.7|1002
1593741600000|2020-07-03 02:00:00|31288.7|31232.7|31287.2|31228|31297.9|31240|31284.5|31225.7|1055
1593741900000|2020-07-03 02:05:00|31288.2|31228.1|31282|31221.8|31300|31236.4|31276.3|31218.9|1016
1593742200000|2020-07-03 02:10:00|31280.8|31223.4|31286.1|31225.3|31296.4|31234.4|31277.5|31218.1|1080
1593742500000|2020-07-03 02:15:00|31281.9|31226.3|31284.7|31230|31290.1|31235.9|31279.2|31221.4|1061
1593742800000|2020-07-03 02:20:00|31288.9|31229.4|31280.4|31225.3|31291.7|31233.8|31276.4|31218.3|1092
1593743100000|2020-07-03 02:25:00|31281.2|31221.6|31268.1|31213.4|31284.7|31231.9|31268.1|31211.5|1033
1593743400000|2020-07-03 02:30:00|31267.5|31214.3|31276.8|31224.5|31286.7|31228.3|31266.8|31211.5|1085
1593743700000|2020-07-03 02:35:00|31276.1|31222.1|31273.9|31221.2|31282|31228.6|31270.7|31214.1|1031
1593744000000|2020-07-03 02:40:00|31274.2|31221.4|31273|31218.2|31279.3|31227.3|31268|31212|1041
1593744300000|2020-07-03 02:45:00|31272.8|31217.3|31276.8|31226|31288.8|31229.7|31269.3|31212.7|1023
1593744600000|2020-07-03 02:50:00|31277.1|31226.3|31281.1|31222.8|31281.4|31229.2|31270.1|31210.2|1084
1593744900000|2020-07-03 02:55:00|31281.2|31223.7|31279.2|31224.4|31292.7|31232.8|31276|31218.2|1079
1593745200000|2020-07-03 03:00:00|31280.9|31225.2|31279.4|31226.2|31289.1|31231.5|31274.4|31217|1079
1593745500000|2020-07-03 03:05:00|31279.3|31226|31276.9|31226.9|31289.6|31230.8|31271.8|31216|1029
1593745800000|2020-07-03 03:10:00|31276.1|31221.2|31284.6|31228.2|31292.2|31236.3|31275.4|31219.3|1035
1593746100000|2020-07-03 03:15:00|31283.6|31227.9|31285|31224.4|31290.9|31234.3|31277.8|31220.7|1038
1593746400000|2020-07-03 03:20:00|31284.8|31224.6|31279.7|31225.5|31285.2|31232.1|31271.4|31214|981
1593746700000|2020-07-03 03:25:00|31278|31223.2|31270.9|31213|31280|31229.6|31269.1|31209.6|1064
1593747000000|2020-07-03 03:30:00|31272.3|31215.8|31267.4|31213.2|31278.5|31223.2|31267|31208.8|1077
1593747300000|2020-07-03 03:35:00|31266.9|31213.3|31271.7|31217.6|31274.9|31221.1|31264.3|31209|1029
1593747600000|2020-07-03 03:40:00|31270.7|31217.3|31272.4|31220.2|31279.2|31225.9|31266.6|31209.6|1044
1593747900000|2020-07-03 03:45:00|31273.3|31221.5|31274.8|31224.5|31281.2|31229.3|31270.8|31215.4|1001
1593748200000|2020-07-03 03:50:00|31273.8|31223.7|31281.4|31231.4|31287.2|31237.2|31270.7|31214.8|1009
1593748500000|2020-07-03 03:55:00|31282.1|31232.1|31278.8|31228.8|31286.8|31236.8|31275.9|31222.3|1025
1593748800000|2020-07-03 04:00:00|31278.9|31226.7|31289.1|31239.1|31293.4|31243.4|31274.5|31224.5|949
1593749100000|2020-07-03 04:05:00|31288.5|31238.5|31288.4|31238.4|31292.7|31255.7|31271.4|31231.1|901
1593749400000|2020-07-03 04:10:00|31288.5|31238.5|31301.7|31251.7|31310.7|31260.4|31287.2|31237.2|959
1593749700000|2020-07-03 04:15:00|31302.2|31252.2|31304|31254|31311.9|31261.9|31298.4|31248.4|912
1593750000000|2020-07-03 04:20:00|31304.4|31254.4|31299.3|31249.3|31307.8|31257.8|31293.5|31243.5|887
1593750300000|2020-07-03 04:25:00|31298|31248|31318.5|31268.5|31320.3|31270.3|31297.2|31247.2|898
1593750600000|2020-07-03 04:30:00|31318.6|31268.6|31317.2|31267.2|31320.4|31270.4|31302.6|31252|844
1593750900000|2020-07-03 04:35:00|31316.9|31266.9|31307.8|31257.8|31318.7|31268.7|31307.8|31257.8|774
1593751200000|2020-07-03 04:40:00|31308|31258|31316.2|31266.2|31318.8|31268.8|31304.4|31254.4|812
1593751500000|2020-07-03 04:45:00|31315.5|31265.5|31312.7|31262.7|31317.4|31267.4|31306.8|31256.8|701
1593751800000|2020-07-03 04:50:00|31316.7|31266.7|31313.4|31263.4|31316.7|31266.7|31308.1|31258.1|711
1593752100000|2020-07-03 04:55:00|31313|31263|31319.5|31269.5|31325.5|31275.5|31311.1|31261.1|685
1593752400000|2020-07-03 05:00:00|31319.6|31269.6|31316.8|31266.8|31322.5|31283.1|31302.6|31265.6|712
1593752700000|2020-07-03 05:05:00|31316.7|31266.7|31316.3|31266.3|31322.3|31285.8|31303.3|31263.6|811
1593753000000|2020-07-03 05:10:00|31316|31266|31313.6|31263.6|31318.9|31268.9|31309.6|31259.6|720
1593753300000|2020-07-03 05:15:00|31313.8|31263.8|31310.2|31260.2|31316.9|31266.9|31308.7|31258.7|716
1593753600000|2020-07-03 05:20:00|31309.4|31259.4|31308.5|31258.5|31314|31264|31307.2|31257.2|677
1593753900000|2020-07-03 05:25:00|31308.4|31258.4|31312.1|31262.1|31315.4|31277.4|31295|31255.2|682
1593754200000|2020-07-03 05:30:00|31311.8|31261.8|31300.9|31250.9|31316.4|31266.4|31299.3|31249.3|775
1593754500000|2020-07-03 05:35:00|31301.3|31251.3|31304.6|31254.6|31306.1|31256.1|31294.2|31244.2|835
1593754800000|2020-07-03 05:40:00|31303.7|31253.7|31297.5|31247.5|31307.6|31257.6|31296.1|31246.1|848
1593755100000|2020-07-03 05:45:00|31298.9|31248.9|31294.8|31244.8|31302.5|31252.5|31292.8|31242.8|760
1593755400000|2020-07-03 05:50:00|31294.3|31244.3|31288.8|31238.8|31295.8|31245.8|31286.2|31236.2|724
1593755700000|2020-07-03 05:55:00|31289.3|31239.3|31286.3|31236.3|31297.2|31247.2|31285.6|31235.6|806
1593756000000|2020-07-03 06:00:00|31287.6|31237.6|31295.2|31245.2|31308.3|31263.2|31269.6|31234.4|961
1593756300000|2020-07-03 06:05:00|31294.9|31244.9|31270.2|31250.2|31303|31266.9|31265.9|31233.1|946
1593756600000|2020-07-03 06:10:00|31269.9|31249.9|31272.5|31252.5|31295|31261|31264.4|31227.8|897
1593756900000|2020-07-03 06:15:00|31272.2|31252.2|31279.4|31229.4|31291|31253.2|31248.5|31215.1|895
1593757200000|2020-07-03 06:20:00|31279.2|31229.2|31274.3|31254.3|31296.4|31258.9|31268.3|31223.4|904
1593757500000|2020-07-03 06:25:00|31273.7|31253.7|31277.9|31257.9|31298.9|31261.4|31268|31231.5|901
1593757800000|2020-07-03 06:30:00|31276.8|31256.8|31275.8|31255.8|31301.6|31270.3|31269.2|31241.4|960
1593758100000|2020-07-03 06:35:00|31273.9|31253.9|31267.4|31247.4|31281|31261|31260|31240|875
1593758400000|2020-07-03 06:40:00|31267.3|31247.3|31282.1|31262.1|31301.8|31269.3|31261.5|31241.5|876
1593758700000|2020-07-03 06:45:00|31281.2|31261.2|31298.8|31278.8|31303.5|31283.5|31270.9|31237.6|887
1593759000000|2020-07-03 06:50:00|31299|31279|31260.8|31240.8|31301.9|31281.9|31259.3|31239.3|977
1593759300000|2020-07-03 06:55:00|31260.9|31240.9|31286.3|31236.3|31297.4|31262.9|31251.5|31231.1|898
1593759600000|2020-07-03 07:00:00|31284.2|31234.2|31253.3|31233.3|31295.3|31256.1|31252|31227.4|795
1593759900000|2020-07-03 07:05:00|31253.5|31233.5|31244.7|31224.7|31261|31241|31243.4|31223.4|826
1593760200000|2020-07-03 07:10:00|31244.9|31224.9|31238.2|31218.2|31249.3|31229.3|31229.1|31209.1|744
1593760500000|2020-07-03 07:15:00|31236.3|31216.3|31240.8|31220.8|31246.5|31226.5|31233.7|31213.7|977
1593760800000|2020-07-03 07:20:00|31241|31221|31266.8|31246.8|31270|31250|31238.1|31218.1|1042
1593761100000|2020-07-03 07:25:00|31266.9|31246.9|31268.9|31248.9|31272.3|31252.3|31262|31242|960
1593761400000|2020-07-03 07:30:00|31270.8|31250.8|31286.1|31266.1|31310.6|31290.6|31267.4|31247.4|951
1593761700000|2020-07-03 07:35:00|31285.6|31265.6|31313.4|31293.4|31346.9|31301.2|31275.5|31255.5|943
1593762000000|2020-07-03 07:40:00|31313.2|31293.2|31278.1|31258.1|31322.5|31302.5|31277|31257|804
1593762300000|2020-07-03 07:45:00|31278.3|31258.3|31283.2|31263.2|31287.4|31267.4|31266|31246|892
1593762600000|2020-07-03 07:50:00|31282.7|31262.7|31285.8|31265.8|31289.2|31269.2|31265.9|31245.9|743
1593762900000|2020-07-03 07:55:00|31283.8|31263.8|31268.4|31248.4|31286.7|31266.7|31266.2|31246.2|803
1593763200000|2020-07-03 08:00:00|31269.1|31249.1|31284.9|31264.9|31291.4|31271.4|31268.1|31248.1|779
1593763500000|2020-07-03 08:05:00|31285|31265|31276.5|31256.5|31285.5|31265.5|31272.9|31252.9|606
1593763800000|2020-07-03 08:10:00|31275.3|31255.3|31278.9|31258.9|31284.4|31264.4|31272.3|31252.3|616
1593764100000|2020-07-03 08:15:00|31279.1|31259.1|31280.6|31260.6|31283.1|31263.1|31276.9|31256.9|701
1593764400000|2020-07-03 08:20:00|31281|31261|31272.6|31252.6|31285.5|31265.5|31270.4|31250.4|812
1593764700000|2020-07-03 08:25:00|31272.8|31252.8|31277.6|31257.6|31278.8|31258.8|31269.7|31249.7|610
1593765000000|2020-07-03 08:30:00|31277.9|31257.9|31276.4|31256.4|31283.5|31263.5|31275.4|31255.4|637
1593765300000|2020-07-03 08:35:00|31276.5|31256.5|31276.5|31256.5|31279.6|31259.6|31256.5|31236.5|685
1593765600000|2020-07-03 08:40:00|31276.1|31256.1|31290.5|31270.5|31291.5|31271.5|31272.9|31252.9|537
1593765900000|2020-07-03 08:45:00|31291.7|31271.7|31287.7|31267.7|31300.4|31280.4|31280.6|31260.6|645
1593766200000|2020-07-03 08:50:00|31287.8|31267.8|31280.5|31260.5|31293.7|31273.7|31278.4|31258.4|636
1593766500000|2020-07-03 08:55:00|31280.4|31260.4|31269.9|31249.9|31281|31261|31249.5|31229.5|616
1593766800000|2020-07-03 09:00:00|31269|31249|31291.9|31271.9|31293|31273|31268.4|31248.4|624
1593767100000|2020-07-03 09:05:00|31292.5|31272.5|31284.2|31264.2|31293.9|31273.9|31282.9|31262.9|597
1593767400000|2020-07-03 09:10:00|31284.3|31264.3|31296.8|31276.8|31303.5|31283.5|31284.1|31264.1|644
1593767700000|2020-07-03 09:15:00|31297|31277|31300.5|31280.5|31310.2|31290.2|31291.7|31271.7|563
1593768000000|2020-07-03 09:20:00|31299.5|31279.5|31300.4|31280.4|31302.9|31282.9|31294.4|31274.4|610
1593768300000|2020-07-03 09:25:00|31300.3|31280.3|31306|31286|31313.6|31293.6|31291.7|31271.7|701
1593768600000|2020-07-03 09:30:00|31305.7|31285.7|31310.9|31290.9|31318.5|31298.5|31298.4|31278.4|718
1593768900000|2020-07-03 09:35:00|31311.6|31291.6|31318|31298|31318.6|31298.6|31307.8|31287.8|656
1593769200000|2020-07-03 09:40:00|31318.3|31298.3|31309.5|31289.5|31323.9|31303.9|31309.5|31289.5|552
1593769500000|2020-07-03 09:45:00|31309.6|31289.6|31302.3|31282.3|31310|31290|31298.1|31278.1|781
1593769800000|2020-07-03 09:50:00|31302.4|31282.4|31302.7|31282.7|31306.4|31286.4|31298.2|31278.2|496
1593770100000|2020-07-03 09:55:00|31303.4|31283.4|31301.6|31281.6|31322.5|31302.5|31295.6|31275.6|626
1593770400000|2020-07-03 10:00:00|31301.2|31281.2|31308.1|31288.1|31315.2|31295.2|31297.7|31277.7|662
1593770700000|2020-07-03 10:05:00|31307.9|31287.9|31326.4|31306.4|31329.3|31309.3|31306.8|31286.8|678
1593771000000|2020-07-03 10:10:00|31326.2|31306.2|31373.3|31353.3|31376.2|31356.2|31317.5|31297.5|759
1593771300000|2020-07-03 10:15:00|31373.8|31353.8|31367.8|31347.8|31377.4|31357.4|31359.1|31339.1|693
1593771600000|2020-07-03 10:20:00|31367.7|31347.7|31363.5|31343.5|31368.8|31348.8|31357.4|31337.4|636
1593771900000|2020-07-03 10:25:00|31363.3|31343.3|31352.6|31332.6|31368.3|31348.3|31341.6|31321.6|631
1593772200000|2020-07-03 10:30:00|31352.7|31332.7|31352.2|31332.2|31358.2|31338.2|31350.4|31330.4|615
1593772500000|2020-07-03 10:35:00|31352.4|31332.4|31349.8|31329.8|31356.8|31336.8|31342.4|31322.4|583
1593772800000|2020-07-03 10:40:00|31349.4|31329.4|31351.1|31331.1|31358|31338|31348.8|31328.8|485
1593773100000|2020-07-03 10:45:00|31351.2|31331.2|31355.8|31335.8|31359.7|31339.7|31337.3|31317.3|608
1593773400000|2020-07-03 10:50:00|31355.7|31335.7|31352.5|31332.5|31357|31337|31342.5|31322.5|466
1593773700000|2020-07-03 10:55:00|31351.4|31331.4|31345.2|31325.2|31354.5|31334.5|31343.4|31323.4|577
1593774000000|2020-07-03 11:00:00|31345.3|31325.3|31353.1|31333.1|31368.9|31348.9|31341.8|31321.8|774
1593774300000|2020-07-03 11:05:00|31352.8|31332.8|31362.3|31342.3|31381|31361|31339.2|31319.2|683
1593774600000|2020-07-03 11:10:00|31361.2|31341.2|31371.2|31351.2|31381.3|31361.3|31360.2|31340.2|541
1593774900000|2020-07-03 11:15:00|31371.3|31351.3|31370.2|31350.2|31386|31366|31360.3|31340.3|749
1593775200000|2020-07-03 11:20:00|31370.3|31350.3|31363.1|31343.1|31374|31354|31360.8|31340.8|880
1593775500000|2020-07-03 11:25:00|31362.3|31342.3|31385|31365|31388.2|31368.2|31358.7|31338.7|836
1593775800000|2020-07-03 11:30:00|31384|31364|31386.1|31366.1|31391.6|31371.6|31378|31358|866
1593776100000|2020-07-03 11:35:00|31385.7|31365.7|31370.7|31350.7|31385.7|31365.7|31368.8|31348.8|678
1593776400000|2020-07-03 11:40:00|31371.7|31351.7|31347.3|31327.3|31378.3|31358.3|31339.8|31319.8|680
1593776700000|2020-07-03 11:45:00|31347.2|31327.2|31387.9|31367.9|31399.7|31373.4|31347.1|31326|777
1593777000000|2020-07-03 11:50:00|31386.9|31366.9|31395.3|31375.3|31403.5|31383.5|31374.4|31354.4|824
1593777300000|2020-07-03 11:55:00|31395.4|31375.4|31383|31363|31397.3|31377.3|31372|31352|855
1593777600000|2020-07-03 12:00:00|31382.7|31362.7|31413|31393|31425.4|31405.4|31379.3|31359.3|841
1593777900000|2020-07-03 12:05:00|31412.8|31392.8|31407.9|31387.9|31420.4|31400.4|31405.5|31385.5|624
1593778200000|2020-07-03 12:10:00|31406.4|31386.4|31422.8|31402.8|31423.1|31403.1|31405.2|31385.2|538
1593778500000|2020-07-03 12:15:00|31423|31403|31418.4|31398.4|31430.3|31410.3|31416.1|31396.1|700
1593778800000|2020-07-03 12:20:00|31418.2|31398.2|31424.7|31404.7|31425.3|31405.3|31412.2|31392.2|700
1593779100000|2020-07-03 12:25:00|31424.2|31404.2|31419.2|31399.2|31430.2|31410.2|31418.7|31398.7|517
1593779400000|2020-07-03 12:30:00|31420.2|31400.2|31432.5|31412.5|31432.8|31412.8|31416.8|31396.8|479
1593779700000|2020-07-03 12:35:00|31432.7|31412.7|31425.8|31405.8|31438.4|31418.4|31419|31399|598
1593780000000|2020-07-03 12:40:00|31426.3|31406.3|31411.3|31391.3|31426.8|31406.8|31409.8|31389.8|571
1593780300000|2020-07-03 12:45:00|31411.5|31391.5|31401.7|31381.7|31414.1|31394.1|31398.3|31378.3|512
1593780600000|2020-07-03 12:50:00|31401.4|31381.4|31401.7|31381.7|31405.6|31385.6|31395.4|31375.4|522
1593780900000|2020-07-03 12:55:00|31401.4|31381.4|31399.7|31379.7|31402.5|31382.5|31398.4|31378.4|345
1593781200000|2020-07-03 13:00:00|31400.3|31380.3|31398.2|31378.2|31402.7|31382.7|31392.1|31372.1|465
1593781500000|2020-07-03 13:05:00|31398.1|31378.1|31404.3|31384.3|31409.8|31389.8|31396.3|31376.3|475
1593781800000|2020-07-03 13:10:00|31404.4|31384.4|31396.2|31376.2|31405.3|31385.3|31391.9|31371.9|513
1593782100000|2020-07-03 13:15:00|31395.3|31375.3|31406.9|31386.9|31414.1|31394.1|31391.9|31371.9|696
1593782400000|2020-07-03 13:20:00|31407.1|31387.1|31404.4|31384.4|31415.1|31395.1|31404.1|31384.1|517
1593782700000|2020-07-03 13:25:00|31404.2|31384.2|31402.9|31382.9|31408.7|31388.7|31398.3|31378.3|635
1593783000000|2020-07-03 13:30:00|31403|31383|31402.8|31382.8|31404.9|31384.9|31392.4|31372.4|683
1593783300000|2020-07-03 13:35:00|31402.7|31382.7|31401.7|31381.7|31405.6|31385.6|31399.6|31379.6|509
1593783600000|2020-07-03 13:40:00|31401.1|31381.1|31399.5|31379.5|31405.3|31385.3|31397|31377|517
1593783900000|2020-07-03 13:45:00|31399.4|31379.4|31405.9|31385.9|31408.8|31388.8|31392|31372|530
1593784200000|2020-07-03 13:50:00|31406.3|31386.3|31406.9|31386.9|31412.6|31392.6|31403.8|31383.8|498
1593784500000|2020-07-03 13:55:00|31406.5|31386.5|31394.7|31374.7|31412|31392|31393.6|31373.6|613
1593784800000|2020-07-03 14:00:00|31394.6|31374.6|31390.4|31370.4|31407.7|31387.7|31389.3|31369.3|623
1593785100000|2020-07-03 14:05:00|31390.7|31370.7|31392|31372|31395.7|31375.7|31382.1|31362.1|723
1593785400000|2020-07-03 14:10:00|31391.5|31371.5|31396.9|31376.9|31402.2|31382.2|31383.9|31363.9|550
1593785700000|2020-07-03 14:15:00|31396.4|31376.4|31385.7|31365.7|31400.9|31380.9|31380.2|31360.2|772
1593786000000|2020-07-03 14:20:00|31385.6|31365.6|31393|31373|31399.5|31379.5|31385.6|31365.6|607
1593786300000|2020-07-03 14:25:00|31393.4|31373.4|31396.1|31376.1|31396.3|31376.3|31386.3|31366.3|616
1593786600000|2020-07-03 14:30:00|31395.4|31375.4|31402.5|31382.5|31403.7|31383.7|31389.3|31369.3|617
1593786900000|2020-07-03 14:35:00|31401.8|31381.8|31395.7|31375.7|31412.8|31392.8|31395.7|31375.7|695
1593787200000|2020-07-03 14:40:00|31395.8|31375.8|31397|31377|31409.1|31389.1|31389.4|31369.4|712
1593787500000|2020-07-03 14:45:00|31397.6|31377.6|31389.7|31369.7|31402.1|31382.1|31379.4|31359.4|597
1593787800000|2020-07-03 14:50:00|31388.4|31368.4|31393.9|31373.9|31400|31380|31379|31359|829
1593788100000|2020-07-03 14:55:00|31393.5|31373.5|31430.7|31410.7|31431|31411|31391.2|31371.2|724
1593788400000|2020-07-03 15:00:00|31430.8|31410.8|31429.9|31409.9|31443.4|31423.4|31427.2|31407.2|751
1593788700000|2020-07-03 15:05:00|31430.1|31410.1|31435.2|31415.2|31435.6|31415.6|31417.3|31397.3|611
1593789000000|2020-07-03 15:10:00|31435|31415|31438.4|31418.4|31439.3|31419.3|31418.7|31398.7|465
1593789300000|2020-07-03 15:15:00|31438.5|31418.5|31436.2|31416.2|31438.5|31418.5|31424.8|31404.8|561
1593789600000|2020-07-03 15:20:00|31436.1|31416.1|31438.7|31418.7|31442|31422|31431|31411|486
1593789900000|2020-07-03 15:25:00|31438.5|31418.5|31400|31380|31442.4|31422.4|31400|31359.1|641
1593790200000|2020-07-03 15:30:00|31399.8|31379.8|31392.8|31372.8|31419.4|31384.6|31378.4|31346.2|779
1593790500000|2020-07-03 15:35:00|31391.1|31371.1|31392.1|31372.1|31395.6|31375.6|31386|31366|597
1593790800000|2020-07-03 15:40:00|31392.2|31372.2|31392.3|31372.3|31421.6|31397.4|31379.4|31348.9|699
1593791100000|2020-07-03 15:45:00|31392.5|31372.5|31407.8|31387.8|31407.9|31387.9|31382.4|31362.4|623
1593791400000|2020-07-03 15:50:00|31407.9|31387.9|31347.2|31327.2|31407.9|31387.9|31346.5|31316.3|570
1593791700000|2020-07-03 15:55:00|31346.3|31326.3|31385.9|31365.9|31410.9|31374|31331.8|31295.6|974
1593792000000|2020-07-03 16:00:00|31401.4|31351.4|31410.6|31390.6|31420.2|31392.2|31386.2|31351.4|642
1593792300000|2020-07-03 16:05:00|31410.9|31390.9|31415.1|31395.1|31419.9|31399.9|31409.6|31389.6|503
1593792600000|2020-07-03 16:10:00|31415|31395|31448.7|31428.7|31449.7|31429.7|31415|31395|521
1593792900000|2020-07-03 16:15:00|31448.9|31428.9|31452.1|31432.1|31455.3|31435.3|31447.1|31427.1|475
1593793200000|2020-07-03 16:20:00|31451.3|31431.3|31446.1|31426.1|31454.3|31434.3|31442.5|31422.5|405
1593793500000|2020-07-03 16:25:00|31446.2|31426.2|31436.3|31416.3|31446.5|31426.5|31433.6|31413.6|432
1593793800000|2020-07-03 16:30:00|31435|31415|31439.3|31419.3|31443.3|31423.3|31434.6|31414.6|424
1593794100000|2020-07-03 16:35:00|31439.4|31419.4|31437.8|31417.8|31441.6|31421.6|31436.6|31416.6|309
1593794400000|2020-07-03 16:40:00|31438|31418|31441.3|31421.3|31442.5|31422.5|31437.6|31417.6|256
1593794700000|2020-07-03 16:45:00|31440.9|31420.9|31434.3|31414.3|31440.9|31420.9|31433.8|31413.8|303
1593795000000|2020-07-03 16:50:00|31434.5|31414.5|31442.8|31422.8|31443|31423|31433.7|31413.7|264
1593795300000|2020-07-03 16:55:00|31442.5|31422.5|31443.2|31423.2|31445.1|31425.1|31437.6|31417.6|341
1593795600000|2020-07-03 17:00:00|31443.1|31423.1|31437.5|31417.5|31443.1|31423.1|31436.5|31416.5|330
1593795900000|2020-07-03 17:05:00|31437.6|31417.6|31434.5|31414.5|31439.1|31419.1|31432.6|31412.6|258
1593796200000|2020-07-03 17:10:00|31434.9|31414.9|31436.5|31416.5|31440.8|31420.8|31433.4|31413.4|346
1593796500000|2020-07-03 17:15:00|31437|31417|31443.3|31423.3|31445.2|31425.2|31436.8|31416.8|376
1593796800000|2020-07-03 17:20:00|31442.7|31422.7|31444.6|31424.6|31445.9|31425.9|31442.4|31422.4|274
1593797100000|2020-07-03 17:25:00|31444.2|31424.2|31445.5|31425.5|31446.5|31426.5|31443.2|31423.2|291
1593797400000|2020-07-03 17:30:00|31446|31426|31440.6|31420.6|31460.2|31426.5|31439.2|31409.7|417
1593797700000|2020-07-03 17:35:00|31440.8|31420.8|31440.5|31420.5|31445.3|31425.3|31438.5|31418.5|637
1593798000000|2020-07-03 17:40:00|31439.9|31419.9|31439|31419|31440.5|31420.5|31436.2|31416.2|367
1593798300000|2020-07-03 17:45:00|31438.7|31418.7|31436.7|31416.7|31440.6|31420.6|31434.7|31414.7|568
1593798600000|2020-07-03 17:50:00|31436.8|31416.8|31438.8|31418.8|31441.3|31421.3|31435.6|31415.6|706
1593798900000|2020-07-03 17:55:00|31438|31418|31437.4|31417.4|31442.4|31422.4|31434.4|31414.4|628
1593799200000|2020-07-03 18:00:00|31437.5|31417.5|31436.7|31416.7|31457.4|31422.7|31433|31402.3|542
1593799500000|2020-07-03 18:05:00|31436.9|31416.9|31436.1|31416.1|31439|31419|31433.8|31413.8|340
1593799800000|2020-07-03 18:10:00|31435.7|31415.7|31434.6|31414.6|31441|31421|31432.3|31412.3|518
1593800100000|2020-07-03 18:15:00|31434.8|31414.8|31436.9|31416.9|31453.6|31418.5|31430.4|31400.4|554
1593800400000|2020-07-03 18:20:00|31435.7|31415.7|31435.2|31415.2|31455.2|31420.3|31432.8|31400.2|535
1593800700000|2020-07-03 18:25:00|31435.1|31415.1|31437.2|31417.2|31439.1|31419.1|31434.1|31414.1|250
1593801000000|2020-07-03 18:30:00|31437.3|31417.3|31437|31417|31439.9|31419.9|31435.5|31415.5|221
1593801300000|2020-07-03 18:35:00|31437.1|31417.1|31437.1|31417.1|31458.9|31424.9|31431.9|31398.7|645
1593801600000|2020-07-03 18:40:00|31437.4|31417.4|31438.2|31418.2|31443.2|31423.2|31434.7|31414.7|563
1593801900000|2020-07-03 18:45:00|31438.4|31418.4|31457.4|31407.4|31457.5|31424.9|31432.8|31406.1|426
1593802200000|2020-07-03 18:50:00|31456.2|31406.2|31435.7|31415.7|31458.8|31422.8|31433.3|31400|908
1593802500000|2020-07-03 18:55:00|31435.3|31415.3|31434.6|31414.6|31453.2|31419.7|31429.2|31403.2|646
1593802800000|2020-07-03 19:00:00|31435.7|31415.7|31436.8|31416.8|31438.1|31418.1|31430.3|31410.3|544
1593803100000|2020-07-03 19:05:00|31436.7|31416.7|31436|31416|31451.8|31418.9|31434|31401.6|371
1593803400000|2020-07-03 19:10:00|31437|31417|31451.3|31401.3|31455.2|31420.6|31435|31400.2|367
1593803700000|2020-07-03 19:15:00|31451.2|31401.2|31437.4|31417.4|31455.6|31420.4|31434.2|31400.2|470
1593804000000|2020-07-03 19:20:00|31437.3|31417.3|31436.5|31416.5|31455.9|31421.9|31431.5|31400.1|413
1593804300000|2020-07-03 19:25:00|31435.9|31415.9|31435.1|31415.1|31453.9|31420.1|31433.1|31398.2|512
1593804600000|2020-07-03 19:30:00|31435|31415|31450.8|31400.8|31452.6|31418.2|31433.2|31396.3|503
1593804900000|2020-07-03 19:35:00|31451.1|31401.1|31452.2|31402.2|31452.3|31417.8|31430.9|31399.2|356
1593805200000|2020-07-03 19:40:00|31437|31417|31434.4|31414.4|31453.3|31418.2|31432.5|31397.4|425
1593805500000|2020-07-03 19:45:00|31435.5|31415.5|31436.4|31416.4|31451.9|31417.8|31434.1|31399.1|436
1593805800000|2020-07-03 19:50:00|31435.3|31415.3|31452.8|31402.8|31463|31427.7|31434.3|31393.2|816
1593806100000|2020-07-03 19:55:00|31452.7|31402.7|31432.3|31412.3|31455.8|31419.2|31432.2|31393.3|487
1593806400000|2020-07-03 20:00:00|31432.2|31412.2|31427.8|31407.8|31454|31417|31427|31394.1|541
1593806700000|2020-07-03 20:05:00|31431.8|31411.8|31426.7|31406.7|31447.8|31412.1|31424.6|31389.2|450
1593807000000|2020-07-03 20:10:00|31426.8|31406.8|31442.2|31392.2|31446.9|31410.8|31423.4|31388.9|427
1593807300000|2020-07-03 20:15:00|31440.8|31390.8|31441.5|31391.5|31445.9|31407.8|31425.1|31390.5|357
1593807600000|2020-07-03 20:20:00|31426.5|31406.5|31441.2|31391.2|31445.3|31409|31426|31390.6|519
1593807900000|2020-07-03 20:25:00|31442|31392|31441.1|31391.1|31444.8|31405.3|31424.1|31388|667
1593808200000|2020-07-03 20:30:00|31440.9|31390.9|31438.8|31388.8|31446.4|31405.1|31423.6|31384.1|751
1593808500000|2020-07-03 20:35:00|31438.3|31388.3|31433.7|31383.7|31445|31395|31431|31381|716
1593808800000|2020-07-03 20:40:00|31433.8|31383.8|31430|31380|31438.6|31395.9|31412.6|31377.2|745
1593809100000|2020-07-03 20:45:00|31430.3|31380.3|31439.8|31389.8|31480.7|31398.7|31426.6|31349.2|563
1593809400000|2020-07-03 20:50:00|31439.6|31389.6|31430.4|31380.4|31517.4|31413.9|31429.5|31359.8|301
1593809700000|2020-07-03 20:55:00|31430.5|31380.5|31479.6|31359.6|31506.4|31401.4|31428.3|31351.9|184
1593979200000|2020-07-05 20:00:00|31519.7|31374.7|31508.6|31363.6|31519.7|31374.7|31508.6|31363.6|18
1593980100000|2020-07-05 20:15:00|31509.7|31364.7|31509.7|31364.7|31512.3|31367.3|31508.6|31363.6|6
1593980400000|2020-07-05 20:20:00|31508.6|31363.6|31508.6|31363.6|31508.6|31363.6|31508.6|31363.6|1
1593981000000|2020-07-05 20:30:00|31530.7|31385.7|31516.8|31371.8|31530.7|31385.7|31513|31368|10
1593981300000|2020-07-05 20:35:00|31513.2|31368.2|31513|31368|31517.8|31372.8|31513|31368|11
1593981600000|2020-07-05 20:40:00|31516.4|31371.4|31513|31368|31516.4|31371.4|31513|31368|4
1593982500000|2020-07-05 20:55:00|31509.6|31364.6|31510|31365|31510|31365|31509.6|31364.6|2
1593982800000|2020-07-05 21:00:00|31501.5|31356.5|31506.8|31361.8|31523.2|31378.2|31501.5|31356.5|13
1593983100000|2020-07-05 21:05:00|31507.6|31362.6|31501.5|31356.5|31520.4|31375.4|31501.5|31356.5|21
1593983400000|2020-07-05 21:10:00|31502.8|31357.8|31503|31358|31505.8|31360.8|31501.5|31356.5|7
1593983700000|2020-07-05 21:15:00|31501.8|31356.8|31505.6|31360.6|31507.4|31362.4|31501.5|31356.5|17
1593984000000|2020-07-05 21:20:00|31501.7|31356.7|31515.4|31370.4|31515.4|31370.4|31501.5|31356.5|25
1593984300000|2020-07-05 21:25:00|31507.7|31362.7|31515.4|31370.4|31515.4|31370.4|31484.5|31339.5|40
1593984600000|2020-07-05 21:30:00|31501.5|31356.5|31515.1|31370.1|31518.5|31373.5|31484.5|31339.5|68
1593984900000|2020-07-05 21:35:00|31507.6|31362.6|31490.5|31345.5|31517.5|31372.5|31482.9|31337.9|51
1593985200000|2020-07-05 21:40:00|31498.4|31353.4|31490.1|31345.1|31511.3|31366.3|31482.4|31337.4|122
1593985500000|2020-07-05 21:45:00|31496|31351|31482.8|31337.8|31505.5|31360.5|31482|31337|144
1593985800000|2020-07-05 21:50:00|31485.1|31340.1|31492|31347|31518.6|31373.6|31482.4|31337.4|100
1593986100000|2020-07-05 21:55:00|31487|31342|31496.9|31351.9|31508.7|31363.7|31482.5|31337.5|107
1593986400000|2020-07-05 22:00:00|31499.2|31354.2|31521.1|31376.1|31521.1|31376.1|31481.3|31336.3|348
1593986700000|2020-07-05 22:05:00|31521.2|31376.2|31511.1|31366.1|31528.7|31383.7|31479.1|31334.1|433
1593987000000|2020-07-05 22:10:00|31510.7|31365.7|31514.4|31369.4|31527.3|31382.3|31499.5|31354.5|249
1593987300000|2020-07-05 22:15:00|31515.6|31370.6|31539.1|31394.1|31543|31398|31501.3|31356.3|807
1593987600000|2020-07-05 22:20:00|31539|31394|31513.6|31368.6|31542.7|31397.7|31506.4|31361.4|556
1593987900000|2020-07-05 22:25:00|31513.7|31368.7|31530.5|31385.5|31536.7|31391.7|31507.2|31362.2|445
1593988200000|2020-07-05 22:30:00|31530.3|31385.3|31524.3|31379.3|31541.3|31396.3|31503.9|31358.9|390
1593988500000|2020-07-05 22:35:00|31524.5|31379.5|31526.5|31381.5|31549.5|31404.5|31506|31361|673
1593988800000|2020-07-05 22:40:00|31526.6|31381.6|31517.7|31372.7|31551.7|31406.7|31501.9|31359.1|1067
1593989100000|2020-07-05 22:45:00|31518.1|31373.1|31530|31385|31555|31410|31514.1|31369.1|1071
1593989400000|2020-07-05 22:50:00|31533.8|31388.8|31530|31385|31552.5|31407.5|31513|31368|1128
1593989700000|2020-07-05 22:55:00|31523.1|31378.1|31521.8|31401.8|31539.3|31414.2|31501.8|31368.5|1104
1593990000000|2020-07-05 23:00:00|31521.7|31401.7|31521.4|31401.4|31534.3|31414.3|31507.9|31387.9|784
1593990300000|2020-07-05 23:05:00|31522.8|31402.8|31518.6|31398.6|31526.5|31406.5|31511.2|31391.2|675
1593990600000|2020-07-05 23:10:00|31518.8|31398.8|31526.8|31406.8|31532|31412|31511.2|31391.2|721
1593990900000|2020-07-05 23:15:00|31525.2|31405.2|31524.1|31404.1|31534.3|31414.3|31512.3|31392.3|703
1593991200000|2020-07-05 23:20:00|31523.7|31403.7|31524.2|31404.2|31531.4|31411.4|31511.8|31391.8|921
1593991500000|2020-07-05 23:25:00|31520.3|31400.3|31520.6|31400.6|31532.4|31412.4|31508.9|31388.9|762
1593991800000|2020-07-05 23:30:00|31517.5|31397.5|31527.1|31407.1|31530.1|31410.1|31505.5|31385.5|746
1593992100000|2020-07-05 23:35:00|31527.9|31407.9|31522.4|31402.4|31530.5|31410.5|31506.5|31386.5|760
1593992400000|2020-07-05 23:40:00|31522.2|31402.2|31518.7|31398.7|31531|31411|31509.7|31389.7|354
1593992700000|2020-07-05 23:45:00|31517.9|31397.9|31517|31397|31528.7|31408.7|31504|31384|442
1593993000000|2020-07-05 23:50:00|31516.5|31396.5|31516.2|31396.2|31524.9|31404.9|31502.6|31382.6|674
1593993300000|2020-07-05 23:55:00|31516.8|31396.8|31515.9|31395.9|31526.5|31406.5|31503.3|31383.3|1136
1593993600000|2020-07-06 00:00:00|31518.1|31398.1|31538.2|31466.6|31562.4|31491.5|31494.7|31374.7|1163
1593993900000|2020-07-06 00:05:00|31536.8|31465.8|31520.6|31470.6|31541.1|31477.3|31510.8|31449|1131
1593994200000|2020-07-06 00:10:00|31522.6|31472.6|31526.4|31476.4|31528.7|31478.7|31517.2|31467.2|1082
1593994500000|2020-07-06 00:15:00|31524.5|31474.5|31518.9|31468.9|31526.5|31476.5|31515|31465|1086
1593994800000|2020-07-06 00:20:00|31519.3|31469.3|31483.9|31463.9|31523.4|31473.4|31477.9|31443.6|782
1593995100000|2020-07-06 00:25:00|31483.8|31463.8|31490.5|31470.5|31507.3|31472.1|31481.7|31448.2|395
1593995400000|2020-07-06 00:30:00|31490.4|31470.4|31467.4|31447.4|31498|31470.4|31467.4|31432.8|343
1593995700000|2020-07-06 00:35:00|31467.5|31447.5|31437.4|31387.4|31480.4|31447.5|31435.6|31373.7|550
1593996000000|2020-07-06 00:40:00|31437.6|31387.6|31418.5|31398.5|31440|31400.2|31417.5|31382.3|306
1593996300000|2020-07-06 00:45:00|31418.7|31398.7|31423.2|31403.2|31434.9|31403.2|31412.3|31372.8|381
1593996600000|2020-07-06 00:50:00|31425.4|31405.4|31464.5|31414.5|31473.1|31421.5|31425.4|31394.3|986
1593996900000|2020-07-06 00:55:00|31464.4|31414.4|31450.2|31400.2|31469.8|31419.8|31450.1|31400.1|592
1593997200000|2020-07-06 01:00:00|31450|31400|31432.8|31412.8|31453.1|31418.5|31431.8|31393.8|453
1593997500000|2020-07-06 01:05:00|31432.9|31412.9|31431.4|31411.4|31448.8|31414|31430|31395.8|358
1593997800000|2020-07-06 01:10:00|31431.5|31411.5|31424.8|31404.8|31443.4|31411.5|31420.9|31387.9|338
1593998100000|2020-07-06 01:15:00|31424.7|31404.7|31425.4|31405.4|31443.2|31409.6|31420.5|31388.7|338
1593998400000|2020-07-06 01:20:00|31422.8|31402.8|31427.8|31407.8|31443.4|31409.1|31422.3|31391.8|328
1593998700000|2020-07-06 01:25:00|31427.9|31407.9|31410.9|31390.9|31445.5|31410.6|31409.9|31380.2|386
1593999000000|2020-07-06 01:30:00|31411.1|31391.1|31407|31387|31426.7|31394.9|31405.7|31369.4|476
1593999300000|2020-07-06 01:35:00|31407.2|31387.2|31384.8|31364.8|31423.8|31389.5|31383.1|31349|414
1593999600000|2020-07-06 01:40:00|31384.3|31364.3|31372.7|31352.7|31397.7|31364.5|31367.7|31315.2|494
1593999900000|2020-07-06 01:45:00|31388.6|31335.4|31366.1|31346.1|31394.2|31351.7|31364.7|31323.8|372
1594000200000|2020-07-06 01:50:00|31366.3|31346.3|31384.5|31334.5|31386|31349.9|31364.1|31327.9|333
1594000500000|2020-07-06 01:55:00|31383.7|31333.7|31377.4|31357.4|31403.3|31357.4|31366.7|31331.5|364
1594000800000|2020-07-06 02:00:00|31377.3|31357.3|31362.5|31342.5|31387.7|31358.3|31361.1|31332.4|450
1594001100000|2020-07-06 02:05:00|31362.6|31342.6|31366.1|31346.1|31379.5|31347.9|31358.7|31327.1|270
1594001400000|2020-07-06 02:10:00|31366.2|31346.2|31365.5|31345.5|31382|31346.6|31358|31326.1|291
1594001700000|2020-07-06 02:15:00|31364.8|31344.8|31347.9|31297.9|31379.5|31345.5|31327.9|31266.2|652
1594002000000|2020-07-06 02:20:00|31347.7|31297.7|31346.1|31288|31392.3|31307.2|31338.9|31254.1|1080
1594002300000|2020-07-06 02:25:00|31345.8|31290.7|31341|31291|31377.5|31301.1|31337.6|31257.5|1103
1594002600000|2020-07-06 02:30:00|31340.6|31290.6|31340.2|31290.2|31369.1|31295.2|31328.5|31249.1|1046
1594002900000|2020-07-06 02:35:00|31340|31290|31329.9|31279.9|31347.6|31294.7|31323.1|31268.9|1075
1594003200000|2020-07-06 02:40:00|31327.1|31277.1|31316.1|31266.1|31342.1|31288.7|31311.4|31250|1128
1594003500000|2020-07-06 02:45:00|31315.8|31265.8|31314.8|31256.6|31334|31269.1|31305.1|31230.1|1113
1594003800000|2020-07-06 02:50:00|31314.7|31256.9|31317|31264.9|31325.9|31274|31302.6|31244.2|1121
1594004100000|2020-07-06 02:55:00|31317.9|31267.9|31312.3|31255.3|31352|31276.7|31311|31232|1099
1594004400000|2020-07-06 03:00:00|31313.1|31255|31319.2|31266.5|31322|31270.6|31308|31243.5|1081
1594004700000|2020-07-06 03:05:00|31318.5|31265.8|31313.4|31263.2|31334.5|31273.3|31310.9|31228.6|1113
1594005000000|2020-07-06 03:10:00|31314.1|31264.1|31304.2|31254.2|31340|31271.6|31302.3|31219.1|1098
1594005300000|2020-07-06 03:15:00|31301.3|31247.6|31314.4|31264.4|31319|31267.3|31301.3|31242.4|1103
1594005600000|2020-07-06 03:20:00|31315|31265|31313.3|31263.3|31354.2|31266.3|31301.7|31225.6|1107
1594005900000|2020-07-06 03:25:00|31314.2|31264.2|31318.2|31268.2|31364.4|31275.6|31310.8|31227.2|1099
1594006200000|2020-07-06 03:30:00|31318.1|31263.2|31331.6|31281.6|31340.3|31285.8|31312|31229|1083
1594006500000|2020-07-06 03:35:00|31330.2|31280.2|31307.6|31257.6|31334.5|31283.9|31306.3|31255.1|1119
1594006800000|2020-07-06 03:40:00|31306.3|31256.3|31294.7|31244.7|31312.2|31260.6|31291|31229.6|1100
1594007100000|2020-07-06 03:45:00|31293.2|31242.9|31284.1|31234.1|31315.8|31245.7|31279.9|31205.4|1092
1594007400000|2020-07-06 03:50:00|31283.8|31233.8|31273|31223|31300.8|31247.1|31267.1|31199.6|1109
1594007700000|2020-07-06 03:55:00|31274.4|31224.4|31274.1|31224.1|31303.8|31229.6|31263.9|31197.6|1107
1594008000000|2020-07-06 04:00:00|31273.3|31223.3|31270.8|31220.8|31314.1|31232.2|31263.9|31192.5|1079
1594008300000|2020-07-06 04:05:00|31271.1|31221.1|31267.8|31217.6|31290.3|31226.5|31260.5|31197.7|1070
1594008600000|2020-07-06 04:10:00|31267.3|31217.3|31279.6|31229.6|31307.6|31232.9|31265.1|31205.8|1051
1594008900000|2020-07-06 04:15:00|31280.1|31227.9|31280|31230|31309.4|31235.1|31273.9|31197.2|1051
1594009200000|2020-07-06 04:20:00|31279.3|31229.3|31303.4|31231.8|31303.4|31242.7|31271.8|31206.8|1070
1594009500000|2020-07-06 04:25:00|31295.8|31239.7|31293.2|31243.2|31304.1|31249.6|31287.1|31225.7|1044
1594009800000|2020-07-06 04:30:00|31292.1|31242.1|31288|31238|31312.5|31256.9|31274.7|31211|968
1594010100000|2020-07-06 04:35:00|31287.9|31237.9|31288.3|31238.3|31296.8|31253.9|31272.2|31216.4|911
1594010400000|2020-07-06 04:40:00|31289.1|31239.1|31296.5|31246.5|31306.3|31264.1|31281.3|31238.1|908
1594010700000|2020-07-06 04:45:00|31296.6|31246.6|31304.8|31254.8|31318.2|31263.6|31280.1|31245.1|846
1594011000000|2020-07-06 04:50:00|31305|31255|31307.4|31257.4|31309.2|31271.8|31289.5|31251.6|800
1594011300000|2020-07-06 04:55:00|31306.4|31256.4|31282.9|31232.9|31310|31260|31281.3|31231.3|936
1594011600000|2020-07-06 05:00:00|31283.6|31233.6|31283.6|31263.6|31296.2|31264.7|31267.7|31232.7|806
1594011900000|2020-07-06 05:05:00|31284.1|31264.1|31296.7|31246.7|31299.2|31265.7|31279.5|31241.8|676
1594012200000|2020-07-06 05:10:00|31296.5|31246.5|31278.5|31258.5|31298.9|31262.1|31276.4|31229.7|741
1594012500000|2020-07-06 05:15:00|31278.6|31258.6|31281|31261|31282.9|31262.9|31277.6|31257.6|634
1594012800000|2020-07-06 05:20:00|31281.1|31261.1|31273.2|31253.2|31308.7|31262.3|31271.2|31251.2|771
1594013100000|2020-07-06 05:25:00|31272.7|31252.7|31262.5|31242.5|31284.1|31255.3|31261.8|31215.7|695
1594013400000|2020-07-06 05:30:00|31262.6|31242.6|31263|31243|31277.8|31244.7|31258.5|31219.3|651
1594013700000|2020-07-06 05:35:00|31274.8|31224.8|31265.8|31245.8|31282.7|31249.8|31260.9|31224.8|716
1594014000000|2020-07-06 05:40:00|31266|31246|31269.7|31249.7|31286.7|31252.5|31263.6|31230.7|714
1594014300000|2020-07-06 05:45:00|31270.2|31250.2|31275.8|31255.8|31292.2|31258|31269|31234.3|827
1594014600000|2020-07-06 05:50:00|31275.2|31255.2|31250.3|31230.3|31287.3|31257.2|31248|31199.9|755
1594014900000|2020-07-06 05:55:00|31251.1|31231.1|31222.8|31109|31259.2|31231.2|31219.8|31100.7|830
1594015200000|2020-07-06 06:00:00|31219.3|31108.4|31257.7|31237.7|31269|31237.9|31199.1|31085.6|798
1594015500000|2020-07-06 06:05:00|31257.4|31237.4|31260.8|31240.8|31264.2|31244.2|31243.6|31212.7|633
1594015800000|2020-07-06 06:10:00|31260.6|31240.6|31252.9|31232.9|31262.1|31242.1|31247.9|31227.9|497
1594016100000|2020-07-06 06:15:00|31253.3|31233.3|31252.6|31232.6|31259.5|31239.5|31247|31227|838
1594016400000|2020-07-06 06:20:00|31254.5|31234.5|31234.7|31214.7|31255.4|31235.4|31230.1|31197.9|680
1594016700000|2020-07-06 06:25:00|31233.9|31213.9|31235.5|31215.5|31255.4|31226.7|31230.2|31204.6|717
1594017000000|2020-07-06 06:30:00|31235.7|31215.7|31241.5|31221.5|31250.9|31230.9|31231.8|31211.8|634
1594017300000|2020-07-06 06:35:00|31241.4|31221.4|31238.5|31218.5|31253.6|31233.6|31235.7|31215.7|576
1594017600000|2020-07-06 06:40:00|31238.9|31218.9|31222.6|31202.6|31241.2|31221.2|31220.9|31200.9|852
1594017900000|2020-07-06 06:45:00|31221.1|31201.1|31209|31189|31224.6|31204.6|31194.4|31174.4|890
1594018200000|2020-07-06 06:50:00|31208.2|31188.2|31205.7|31185.7|31226.9|31206.9|31201|31181|815
1594018500000|2020-07-06 06:55:00|31206.1|31186.1|31232.2|31212.2|31234.2|31214.2|31204|31184|742
1594018800000|2020-07-06 07:00:00|31233.8|31213.8|31221.3|31201.3|31242.9|31213.8|31215.9|31185.6|875
1594019100000|2020-07-06 07:05:00|31220.9|31200.9|31217.7|31197.7|31230.8|31210.8|31212.7|31192.7|846
1594019400000|2020-07-06 07:10:00|31217.4|31197.4|31220.8|31200.8|31231.7|31211.7|31204.1|31184.1|809
1594019700000|2020-07-06 07:15:00|31220.6|31200.6|31225.2|31205.2|31225.9|31205.9|31214.6|31194.6|796
1594020000000|2020-07-06 07:20:00|31224.6|31204.6|31232|31212|31233.6|31213.6|31219.2|31199.2|828
1594020300000|2020-07-06 07:25:00|31232.3|31212.3|31228.2|31208.2|31237.4|31217.4|31220|31200|853
1594020600000|2020-07-06 07:30:00|31229|31209|31225.4|31205.4|31237.6|31217.6|31220.3|31200.3|780
1594020900000|2020-07-06 07:35:00|31225|31205|31214.8|31194.8|31229.7|31209.7|31213.3|31193.3|766
1594021200000|2020-07-06 07:40:00|31214.9|31194.9|31209|31189|31223.6|31203.6|31208.2|31188.2|778
1594021500000|2020-07-06 07:45:00|31208.9|31188.9|31229.9|31209.9|31234|31214|31207.2|31187.2|785
1594021800000|2020-07-06 07:50:00|31229.8|31209.8|31238.1|31218.1|31242.9|31222.9|31223|31203|767
1594022100000|2020-07-06 07:55:00|31237.5|31217.5|31216.6|31196.6|31238.1|31218.1|31208.8|31188.8|828
1594022400000|2020-07-06 08:00:00|31216.8|31196.8|31240.5|31220.5|31245.2|31225.2|31215.5|31195.5|704
1594022700000|2020-07-06 08:05:00|31240.6|31220.6|31293.3|31273.3|31301.2|31281.2|31232.7|31212.7|771
1594023000000|2020-07-06 08:10:00|31293|31273|31274.3|31254.3|31307.1|31287.1|31274|31254|832
1594023300000|2020-07-06 08:15:00|31274.4|31254.4|31268.3|31248.3|31283.8|31263.8|31263.8|31243.8|650
1594023600000|2020-07-06 08:20:00|31268.9|31248.9|31271.4|31251.4|31275.5|31255.5|31261.1|31241.1|659
1594023900000|2020-07-06 08:25:00|31271.3|31251.3|31272.1|31252.1|31274.2|31254.2|31263.3|31243.3|489
1594024200000|2020-07-06 08:30:00|31272|31252|31269.2|31249.2|31278|31258|31265.7|31245.7|592
1594024500000|2020-07-06 08:35:00|31269.4|31249.4|31273|31253|31281.9|31261.9|31264.4|31244.4|686
1594024800000|2020-07-06 08:40:00|31272.5|31252.5|31275.1|31255.1|31280.6|31260.6|31264.6|31244.6|604
1594025100000|2020-07-06 08:45:00|31274.9|31254.9|31254.9|31234.9|31277.7|31257.7|31254.5|31234.5|579
1594025400000|2020-07-06 08:50:00|31255.6|31235.6|31267.2|31247.2|31275.6|31255.6|31251.2|31231.2|586
1594025700000|2020-07-06 08:55:00|31266.9|31246.9|31257.6|31237.6|31271.6|31251.6|31257.2|31237.2|490
1594026000000|2020-07-06 09:00:00|31257.7|31237.7|31268.9|31248.9|31270.4|31250.4|31257.1|31237.1|455
1594026300000|2020-07-06 09:05:00|31268.8|31248.8|31276.9|31256.9|31283.6|31263.6|31268.8|31248.8|620
1594026600000|2020-07-06 09:10:00|31276.8|31256.8|31271|31251|31281.3|31261.3|31269|31249|558
1594026900000|2020-07-06 09:15:00|31270.8|31250.8|31279|31259|31288.5|31268.5|31270.4|31250.4|552
1594027200000|2020-07-06 09:20:00|31280.4|31260.4|31290|31270|31301.7|31281.7|31279.3|31259.3|600
1594027500000|2020-07-06 09:25:00|31290.5|31270.5|31286.8|31266.8|31292|31272|31277.1|31257.1|643
1594027800000|2020-07-06 09:30:00|31287.2|31267.2|31282.3|31262.3|31292.9|31272.9|31281.9|31261.9|604
1594028100000|2020-07-06 09:35:00|31282.1|31262.1|31291.4|31271.4|31292.7|31272.7|31277.7|31257.7|622
1594028400000|2020-07-06 09:40:00|31291.6|31271.6|31280.2|31260.2|31293|31273|31280.2|31260.2|582
1594028700000|2020-07-06 09:45:00|31280|31260|31278.8|31258.8|31286.9|31266.9|31277.7|31257.7|564
1594029000000|2020-07-06 09:50:00|31279.2|31259.2|31253.7|31233.7|31281.1|31261.1|31252.7|31232.7|566
1594029300000|2020-07-06 09:55:00|31251.6|31231.6|31241.3|31221.3|31252.4|31232.4|31239.1|31219.1|551
1594029600000|2020-07-06 10:00:00|31243|31223|31243.4|31223.4|31263.4|31243.4|31232.4|31212.4|699
1594029900000|2020-07-06 10:05:00|31243.3|31223.3|31258.1|31238.1|31260.8|31240.8|31236.7|31216.7|632
1594030200000|2020-07-06 10:10:00|31258|31238|31235|31215|31259.4|31239.4|31234.9|31214.9|558
1594030500000|2020-07-06 10:15:00|31235.9|31215.9|31241.3|31221.3|31244.9|31224.9|31234.7|31214.7|556
1594030800000|2020-07-06 10:20:00|31240.9|31220.9|31233.5|31213.5|31250.7|31230.7|31232.9|31212.9|556
1594031100000|2020-07-06 10:25:00|31233.4|31213.4|31239.3|31219.3|31241.8|31221.8|31228.3|31208.3|574
1594031400000|2020-07-06 10:30:00|31239|31219|31249.8|31229.8|31251|31231|31232.1|31212.1|626
1594031700000|2020-07-06 10:35:00|31249.7|31229.7|31256.3|31236.3|31257.6|31237.6|31248.2|31228.2|523
1594032000000|2020-07-06 10:40:00|31256.9|31236.9|31257.5|31237.5|31263.9|31243.9|31254.7|31234.7|563
1594032300000|2020-07-06 10:45:00|31257.4|31237.4|31266.7|31246.7|31269.2|31249.2|31257.3|31237.3|617
1594032600000|2020-07-06 10:50:00|31266.6|31246.6|31263.6|31243.6|31274.6|31254.6|31260.8|31240.8|629
1594032900000|2020-07-06 10:55:00|31262.5|31242.5|31252.2|31232.2|31264.3|31244.3|31251.1|31231.1|489
1594033200000|2020-07-06 11:00:00|31252.4|31232.4|31248.1|31228.1|31257.1|31237.1|31246.4|31226.4|520
1594033500000|2020-07-06 11:05:00|31248.2|31228.2|31243.8|31223.8|31260.2|31240.2|31242.7|31222.7|533
1594033800000|2020-07-06 11:10:00|31243.2|31223.2|31204.5|31184.5|31246.9|31226.9|31204.5|31184.5|735
1594034100000|2020-07-06 11:15:00|31205.6|31185.6|31206.1|31186.1|31214.4|31194.4|31198.2|31178.2|798
1594034400000|2020-07-06 11:20:00|31206.3|31186.3|31208.9|31188.9|31216.7|31196.7|31195.5|31175.5|706
1594034700000|2020-07-06 11:25:00|31210|31190|31210.1|31190.1|31215|31195|31204.7|31184.7|665
1594035000000|2020-07-06 11:30:00|31210.4|31190.4|31205.4|31185.4|31213.3|31193.3|31199.8|31179.8|658
1594035300000|2020-07-06 11:35:00|31205.9|31185.9|31201.9|31181.9|31213.2|31193.2|31199.3|31179.3|670
1594035600000|2020-07-06 11:40:00|31202.4|31182.4|31210.2|31190.2|31216|31196|31200.9|31180.9|542
1594035900000|2020-07-06 11:45:00|31210.1|31190.1|31200.9|31180.9|31213.2|31193.2|31197.2|31177.2|542
1594036200000|2020-07-06 11:50:00|31198.5|31178.5|31187|31167|31204.1|31184.1|31183.2|31163.2|652
1594036500000|2020-07-06 11:55:00|31187.1|31167.1|31188.7|31168.7|31195.1|31175.1|31184.2|31164.2|639
1594036800000|2020-07-06 12:00:00|31188.5|31168.5|31177.9|31157.9|31194.4|31174.4|31177.9|31157.9|766
1594037100000|2020-07-06 12:05:00|31179.9|31159.9|31177.3|31157.3|31185.4|31165.4|31174.7|31154.7|621
1594037400000|2020-07-06 12:10:00|31178.1|31158.1|31162.5|31142.5|31178.3|31158.3|31160.2|31140.2|654
1594037700000|2020-07-06 12:15:00|31162.6|31142.6|31163.6|31143.6|31173.4|31153.4|31157.9|31137.9|732
1594038000000|2020-07-06 12:20:00|31163.4|31143.4|31162.4|31142.4|31168.6|31148.6|31151.9|31131.9|708
1594038300000|2020-07-06 12:25:00|31162.1|31142.1|31169.8|31149.8|31171.1|31151.1|31157.2|31137.2|661
1594038600000|2020-07-06 12:30:00|31169|31149|31179.3|31159.3|31182.9|31162.9|31164.4|31144.4|665
1594038900000|2020-07-06 12:35:00|31179|31159|31176.6|31156.6|31180.4|31160.4|31168.8|31148.8|629
1594039200000|2020-07-06 12:40:00|31176.5|31156.5|31187.5|31167.5|31189.9|31169.9|31174.2|31154.2|507
1594039500000|2020-07-06 12:45:00|31188.2|31168.2|31170.1|31150.1|31189.1|31169.1|31167.8|31147.8|630
1594039800000|2020-07-06 12:50:00|31170.4|31150.4|31156.6|31136.6|31173.6|31153.6|31156.5|31136.5|605
1594040100000|2020-07-06 12:55:00|31156.1|31136.1|31154.2|31134.2|31164|31144|31152.2|31132.2|581
1594040400000|2020-07-06 13:00:00|31154.4|31134.4|31159.5|31139.5|31167.7|31147.7|31153.2|31133.2|708
1594040700000|2020-07-06 13:05:00|31159.4|31139.4|31156.2|31136.2|31161.9|31141.9|31153.3|31133.3|698
1594041000000|2020-07-06 13:10:00|31156.1|31136.1|31159.3|31139.3|31161.9|31141.9|31143.7|31123.7|720
1594041300000|2020-07-06 13:15:00|31161.2|31141.2|31154.5|31134.5|31162.2|31142.2|31151.2|31131.2|607
1594041600000|2020-07-06 13:20:00|31154.6|31134.6|31152.3|31132.3|31158.5|31138.5|31143.6|31123.6|729
1594041900000|2020-07-06 13:25:00|31152.7|31132.7|31137.2|31117.2|31152.7|31132.7|31134.8|31114.8|644
1594042200000|2020-07-06 13:30:00|31137.1|31117.1|31132.1|31112.1|31142.5|31122.5|31127.2|31107.2|860
1594042500000|2020-07-06 13:35:00|31132.3|31112.3|31124.8|31104.8|31135.1|31115.1|31121.4|31101.4|802
1594042800000|2020-07-06 13:40:00|31124.5|31104.5|31113.7|31093.7|31125.3|31105.3|31096.8|31076.8|767
1594043100000|2020-07-06 13:45:00|31113.4|31093.4|31105.6|31085.6|31115.8|31095.8|31103.9|31083.9|741
1594043400000|2020-07-06 13:50:00|31105.8|31085.8|31140.8|31120.8|31141.4|31121.4|31095.7|31075.7|747
1594043700000|2020-07-06 13:55:00|31141.4|31121.4|31165.9|31115.9|31167.6|31134|31131.3|31108.5|784
1594044000000|2020-07-06 14:00:00|31148.8|31128.8|31177.4|31157.4|31180.8|31160.8|31134.3|31114.3|852
1594044300000|2020-07-06 14:05:00|31177.3|31157.3|31183.7|31163.7|31194.1|31174.1|31177.3|31157.3|821
1594044600000|2020-07-06 14:10:00|31184.9|31164.9|31188.4|31168.4|31201.7|31181.7|31174.7|31154.7|764
1594044900000|2020-07-06 14:15:00|31188.8|31168.8|31189.1|31169.1|31195.4|31175.4|31177.2|31157.2|763
1594045200000|2020-07-06 14:20:00|31189.4|31169.4|31190.7|31170.7|31197.9|31177.9|31174.1|31154.1|780
1594045500000|2020-07-06 14:25:00|31191.3|31171.3|31199.6|31179.6|31211.4|31191.4|31186.5|31166.5|743
1594045800000|2020-07-06 14:30:00|31199.8|31179.8|31190.4|31170.4|31202.3|31182.3|31187.7|31167.7|588
1594046100000|2020-07-06 14:35:00|31191.6|31171.6|31184.7|31164.7|31201.2|31181.2|31182.7|31162.7|616
1594046400000|2020-07-06 14:40:00|31185.4|31165.4|31171.8|31151.8|31188.2|31168.2|31168.4|31148.4|634
1594046700000|2020-07-06 14:45:00|31171.1|31151.1|31146.8|31126.8|31182.5|31162.5|31143.5|31123.5|751
1594047000000|2020-07-06 14:50:00|31146.3|31126.3|31141.4|31121.4|31164.2|31144.2|31130.8|31110.8|893
1594047300000|2020-07-06 14:55:00|31142.1|31122.1|31138.2|31118.2|31147.9|31127.9|31125.6|31105.6|911
1594047600000|2020-07-06 15:00:00|31138|31118|31144.5|31124.5|31150.3|31130.3|31134.2|31114.2|818
1594047900000|2020-07-06 15:05:00|31144.7|31124.7|31147.6|31127.6|31161.3|31141.3|31140.1|31120.1|735
1594048200000|2020-07-06 15:10:00|31146.7|31126.7|31164.6|31144.6|31166.9|31146.9|31136.7|31116.7|871
1594048500000|2020-07-06 15:15:00|31165.1|31145.1|31161.3|31141.3|31173.6|31153.6|31148|31128|852
1594048800000|2020-07-06 15:20:00|31161.4|31141.4|31163.7|31143.7|31168.2|31148.2|31158.3|31138.3|580
1594049100000|2020-07-06 15:25:00|31162.8|31142.8|31147|31127|31163.3|31143.3|31145|31125|626
1594049400000|2020-07-06 15:30:00|31146.7|31126.7|31159.6|31139.6|31159.6|31139.6|31146.6|31126.6|571
1594049700000|2020-07-06 15:35:00|31159.2|31139.2|31152.9|31132.9|31159.7|31139.7|31148.5|31128.5|515
1594050000000|2020-07-06 15:40:00|31153.3|31133.3|31173.9|31153.9|31185.2|31165.2|31151.7|31131.7|585
1594050300000|2020-07-06 15:45:00|31174.2|31154.2|31174|31154|31192.8|31166.7|31162.8|31136.4|712
1594050600000|2020-07-06 15:50:00|31174.1|31154.1|31195.2|31145.2|31201.1|31169.9|31165.5|31133.3|622
1594050900000|2020-07-06 15:55:00|31195.7|31145.7|31177.4|31157.4|31197|31158.9|31170.7|31140.3|619
1594051200000|2020-07-06 16:00:00|31177.2|31157.2|31190.1|31140.1|31197.1|31161.8|31172.7|31136.4|579
1594051500000|2020-07-06 16:05:00|31190|31140|31197.9|31147.9|31199.4|31163.5|31175.3|31139.4|442
1594051800000|2020-07-06 16:10:00|31198|31148|31191.5|31141.5|31198.3|31161.4|31172.6|31137.4|495
1594052100000|2020-07-06 16:15:00|31191.7|31141.7|31187.5|31137.5|31193.6|31157.9|31171.5|31134.9|512
1594052400000|2020-07-06 16:20:00|31187.9|31137.9|31183.4|31133.4|31189.2|31153.4|31165.5|31129.1|561
1594052700000|2020-07-06 16:25:00|31183.5|31133.5|31186.7|31136.7|31191.7|31155.8|31168.5|31132.9|414
1594053000000|2020-07-06 16:30:00|31186.8|31136.8|31189.9|31139.9|31194.8|31158.2|31175.4|31133.8|418
1594053300000|2020-07-06 16:35:00|31190.4|31140.4|31181.8|31131.8|31190.5|31150.6|31165.2|31130.7|489
1594053600000|2020-07-06 16:40:00|31181.3|31131.3|31190.6|31140.6|31192|31153.4|31167.6|31131.3|447
1594053900000|2020-07-06 16:45:00|31190.7|31140.7|31188.7|31138.7|31193.3|31156.3|31169.6|31136|392
1594054200000|2020-07-06 16:50:00|31188.6|31138.6|31174.1|31154.1|31192.9|31155.7|31172.4|31137.1|430
1594054500000|2020-07-06 16:55:00|31174.2|31154.2|31197.2|31147.2|31201.4|31165|31173.9|31140.5|533
1594054800000|2020-07-06 17:00:00|31197.3|31147.3|31188|31138|31200.2|31163|31173|31137.8|494
1594055100000|2020-07-06 17:05:00|31188.1|31138.1|31185.2|31135.2|31189.8|31154|31171.2|31129.6|465
1594055400000|2020-07-06 17:10:00|31184.9|31134.9|31168.2|31148.2|31188.4|31152.3|31167.4|31130.3|488
1594055700000|2020-07-06 17:15:00|31168.6|31148.6|31185.9|31135.9|31186.7|31152.7|31168.3|31132.1|415
1594056000000|2020-07-06 17:20:00|31186.2|31136.2|31180.6|31130.6|31186.2|31152.5|31165.1|31127.9|484
1594056300000|2020-07-06 17:25:00|31181.1|31131.1|31168.6|31148.6|31188.7|31153.2|31167.3|31130.4|338
1594056600000|2020-07-06 17:30:00|31168.9|31148.9|31187.7|31137.7|31189.3|31153.6|31164.5|31129.4|469
1594056900000|2020-07-06 17:35:00|31187.6|31137.6|31184|31134|31189.9|31154.3|31172.4|31126.2|588
1594057200000|2020-07-06 17:40:00|31185.4|31135.4|31183.1|31133.1|31188.5|31138.5|31179.7|31129.7|653
1594057500000|2020-07-06 17:45:00|31182.2|31132.2|31148.1|31128.1|31182.2|31141.2|31146|31110.4|801
1594057800000|2020-07-06 17:50:00|31148.2|31128.2|31164.9|31114.9|31166.5|31130.1|31144.3|31109.1|775
1594058100000|2020-07-06 17:55:00|31164.7|31114.7|31169.2|31119.2|31173.4|31137.7|31148.4|31113.7|721
1594058400000|2020-07-06 18:00:00|31170.6|31120.6|31176.7|31126.7|31178|31141.1|31152.5|31118.3|546
1594058700000|2020-07-06 18:05:00|31177.1|31127.1|31166.9|31146.9|31182.8|31147.8|31161.4|31126|431
1594059000000|2020-07-06 18:10:00|31166.8|31146.8|31182.3|31132.3|31183.5|31146.8|31161.2|31127.5|423
1594059300000|2020-07-06 18:15:00|31182.5|31132.5|31167.2|31147.2|31183.9|31151.2|31165.5|31131.7|490
1594059600000|2020-07-06 18:20:00|31166.6|31146.6|31160.6|31140.6|31176.7|31146.8|31155.2|31120.7|464
1594059900000|2020-07-06 18:25:00|31160.5|31140.5|31180|31130|31180.4|31144.3|31157.6|31128.9|345
1594060200000|2020-07-06 18:30:00|31179.9|31129.9|31163.3|31143.3|31183.4|31148.8|31159.9|31129.4|437
1594060500000|2020-07-06 18:35:00|31163.7|31143.7|31161.5|31141.5|31178.7|31143.9|31154.2|31120.4|494
1594060800000|2020-07-06 18:40:00|31177.3|31127.3|31161|31141|31179.2|31143.6|31156.8|31122.9|494
1594061100000|2020-07-06 18:45:00|31160.6|31140.6|31158.1|31138.1|31179.7|31144.2|31157.9|31123|547
1594061400000|2020-07-06 18:50:00|31159.2|31139.2|31158.2|31138.2|31174.1|31145.5|31155.2|31120.2|639
1594061700000|2020-07-06 18:55:00|31173.4|31123.4|31171.3|31121.3|31175|31139.9|31147.2|31111|876
1594062000000|2020-07-06 19:00:00|31171.7|31121.7|31180.1|31130.1|31181.4|31144.2|31154.3|31118.3|747
1594062300000|2020-07-06 19:05:00|31180.2|31130.2|31163.5|31143.5|31183.4|31147.9|31162.4|31127.9|657
1594062600000|2020-07-06 19:10:00|31163.4|31143.4|31164.7|31144.7|31185.2|31149.4|31162.5|31126.1|685
1594062900000|2020-07-06 19:15:00|31165.6|31145.6|31179.6|31129.6|31184.8|31150.5|31163.3|31128.6|565
1594063200000|2020-07-06 19:20:00|31180.1|31130.1|31183.3|31133.3|31184.6|31148.8|31165.4|31126.6|640
1594063500000|2020-07-06 19:25:00|31183.6|31133.6|31182.1|31132.1|31185.7|31151.7|31164.5|31128.1|645
1594063800000|2020-07-06 19:30:00|31168|31148|31182.7|31132.7|31189.1|31150.3|31162.9|31126.2|750
1594064100000|2020-07-06 19:35:00|31182.6|31132.6|31190.6|31140.6|31193|31155.3|31166.2|31130.1|794
1594064400000|2020-07-06 19:40:00|31190|31140|31183.3|31133.3|31194.8|31150.6|31166.9|31128.3|714
1594064700000|2020-07-06 19:45:00|31183|31133|31182.2|31132.2|31185.1|31146.5|31161.9|31124.8|720
1594065000000|2020-07-06 19:50:00|31182.3|31132.3|31181.5|31131.5|31191.5|31151.8|31169.8|31128.1|647
1594065300000|2020-07-06 19:55:00|31181.2|31131.2|31165.5|31115.5|31185.5|31149.2|31157.4|31107.4|995
1594065600000|2020-07-06 20:00:00|31166.3|31116.3|31166.5|31116.5|31172.1|31122.1|31158.7|31108.7|761
1594065900000|2020-07-06 20:05:00|31166.2|31116.2|31171.1|31121.1|31174.2|31124.2|31165.8|31115.8|513
1594066200000|2020-07-06 20:10:00|31170.6|31120.6|31170.5|31120.5|31174.3|31124.3|31166.5|31116.5|453
1594066500000|2020-07-06 20:15:00|31169.7|31119.7|31175.8|31125.8|31179.6|31141.3|31156.1|31118.2|325
1594066800000|2020-07-06 20:20:00|31175.9|31125.9|31176|31126|31179.4|31145.5|31160.6|31122.8|418
1594067100000|2020-07-06 20:25:00|31174.7|31124.7|31181.1|31131.1|31181.7|31131.7|31167.7|31117.7|418
1594067400000|2020-07-06 20:30:00|31180.1|31130.1|31183.5|31133.5|31188|31138|31179.4|31129.4|397
1594067700000|2020-07-06 20:35:00|31183.7|31133.7|31185.2|31135.2|31192|31151.5|31166.7|31129.9|394
1594068000000|2020-07-06 20:40:00|31184.7|31134.7|31179.8|31129.8|31192|31142|31172.7|31122.7|440
1594068300000|2020-07-06 20:45:00|31180.4|31130.4|31176.2|31126.2|31188.1|31144.5|31154|31119.6|777
1594068600000|2020-07-06 20:50:00|31176.3|31126.3|31177.8|31127.8|31193|31147.4|31164.2|31119.4|539
1594068900000|2020-07-06 20:55:00|31177|31127|31178.4|31104.2|31192.9|31128.6|31164.3|31090.1|603
1594069200000|2020-07-06 21:00:00|31179.3|31105.8|31190.3|31102.6|31195.5|31108.7|31177.6|31083.1|112
1594069500000|2020-07-06 21:05:00|31196.1|31091.8|31210.6|31090.6|31210.6|31123.2|31176.3|31071.7|178
1594069800000|2020-07-06 21:10:00|31188.2|31110.6|31206.7|31096.2|31213.5|31127.2|31177.2|31084.8|161
1594070100000|2020-07-06 21:15:00|31194.5|31109.9|31199.1|31114|31213.6|31125.6|31188.1|31084.4|177
1594070400000|2020-07-06 21:20:00|31201|31111.5|31206.9|31100|31218.5|31122|31190|31093|223
1594070700000|2020-07-06 21:25:00|31207.1|31101|31203.4|31106.1|31240.4|31137.9|31186|31093.2|184
1594071000000|2020-07-06 21:30:00|31201.7|31104.9|31202.5|31098.5|31232.6|31115.9|31189.8|31093|397
1594071300000|2020-07-06 21:35:00|31201.2|31098|31200.1|31092.1|31229.1|31115|31190.4|31079.5|298
1594071600000|2020-07-06 21:40:00|31198.1|31093.2|31205|31087.1|31214.3|31109.3|31187.6|31083.7|351
1594071900000|2020-07-06 21:45:00|31197.8|31099.8|31205.3|31086.3|31214.3|31107.1|31185.5|31085.7|386
1594072200000|2020-07-06 21:50:00|31206|31086|31196.8|31094.9|31211.4|31122.4|31174.8|31083.4|153
1594072500000|2020-07-06 21:55:00|31200.3|31091|31202.7|31082.7|31209.3|31110|31184.6|31081.8|193
1594072800000|2020-07-06 22:00:00|31199.6|31094.9|31196.8|31104.3|31210.7|31112.7|31186.2|31083.5|437
1594073100000|2020-07-06 22:05:00|31196.3|31104.7|31188.5|31100.2|31203.5|31122.3|31183.1|31094.7|314
1594073400000|2020-07-06 22:10:00|31189.3|31092.5|31187.4|31111.2|31212.2|31123.1|31182.8|31092.5|239
1594073700000|2020-07-06 22:15:00|31188.3|31110.3|31193.6|31102.3|31202.3|31118.6|31184.1|31094.9|275
1594074000000|2020-07-06 22:20:00|31190.4|31107.9|31192.1|31113.9|31201.9|31133.3|31185|31090.6|297
1594074300000|2020-07-06 22:25:00|31192|31108.4|31188.3|31120.1|31202.2|31135.3|31185.3|31099.3|312
1594074600000|2020-07-06 22:30:00|31189.3|31117.7|31194.5|31117.4|31200.4|31125|31186.5|31100.3|438
1594074900000|2020-07-06 22:35:00|31193.7|31111.7|31197.5|31114|31197.9|31131.4|31183|31104.4|264
1594075200000|2020-07-06 22:40:00|31194.3|31119.4|31184.8|31133.1|31198.9|31134.8|31184.8|31104.5|274
1594075500000|2020-07-06 22:45:00|31189.6|31129.6|31192.3|31113.7|31202.3|31133.7|31184.7|31101.3|286
1594075800000|2020-07-06 22:50:00|31192.7|31116.5|31193.9|31114.1|31208|31130.7|31186.5|31091|314
1594076100000|2020-07-06 22:55:00|31193.3|31115.1|31187.4|31106.2|31196.1|31130.1|31182.4|31095.8|438
1594076400000|2020-07-06 23:00:00|31181|31131|31183.9|31100.5|31203|31131|31176.1|31087|416
1594076700000|2020-07-06 23:05:00|31182.7|31104.4|31185.3|31107.5|31193.4|31126.3|31174.1|31091.9|322
1594077000000|2020-07-06 23:10:00|31186|31106.2|31184.3|31106.6|31192.6|31126.3|31176.3|31089.7|235
1594077300000|2020-07-06 23:15:00|31184.4|31101.8|31180.1|31109.4|31191.9|31121.5|31173.9|31090|302
1594077600000|2020-07-06 23:20:00|31183|31110.9|31179.3|31110.3|31188.3|31119.1|31174.4|31098.6|321
1594077900000|2020-07-06 23:25:00|31179|31110.1|31178.8|31113.3|31186|31122.2|31174.9|31096|333
1594078200000|2020-07-06 23:30:00|31178.7|31113.8|31174.5|31114.5|31186.9|31120.5|31172.9|31100|404
1594078500000|2020-07-06 23:35:00|31174.1|31114.8|31173.5|31109.5|31182.7|31123.7|31169.9|31107.2|341
1594078800000|2020-07-06 23:40:00|31173.4|31110|31177.2|31110.5|31181|31123.1|31172.1|31106.8|588
1594079100000|2020-07-06 23:45:00|31181.4|31112.9|31183.2|31116.1|31183.9|31120.7|31172.7|31110.3|403
1594079400000|2020-07-06 23:50:00|31182.7|31116.7|31181|31114|31184|31125.9|31174.6|31112.2|327
1594079700000|2020-07-06 23:55:00|31176.3|31126.1|31178.8|31109.1|31183.5|31126.1|31171.8|31107.6|520
1594080000000|2020-07-07 00:00:00|31180.7|31109.2|31156.5|31106.1|31186.9|31125.8|31151.6|31092.4|1118
1594080300000|2020-07-07 00:05:00|31158.8|31107.5|31153.3|31099.1|31165.6|31108.9|31146.7|31090.8|730
1594080600000|2020-07-07 00:10:00|31153.1|31098.5|31146|31094.5|31156.6|31102.7|31143.2|31088.1|983
1594080900000|2020-07-07 00:15:00|31145.3|31095.1|31139|31087.1|31150.8|31099.1|31133.7|31081.8|1160
1594081200000|2020-07-07 00:20:00|31138.3|31086|31132.5|31078.2|31143.4|31091.1|31128.7|31073.5|1083
1594081500000|2020-07-07 00:25:00|31135|31078.3|31131.5|31075.4|31135|31084|31117.6|31057.4|1139
1594081800000|2020-07-07 00:30:00|31130.5|31074.2|31127.8|31077.8|31137.5|31087.3|31122.9|31065.7|1108
1594082100000|2020-07-07 00:35:00|31128.3|31076.1|31121.5|31069.6|31129.3|31079.3|31118.1|31061.1|1050
1594082400000|2020-07-07 00:40:00|31120.8|31069.7|31112.7|31056|31126.4|31076.4|31107.6|31044|1088
1594082700000|2020-07-07 00:45:00|31114.1|31064.1|31117.3|31067.3|31124.8|31074.8|31108.2|31052.1|1113
1594083000000|2020-07-07 00:50:00|31116.9|31066.4|31122.5|31072.5|31126.7|31076.7|31111.6|31059|1080
1594083300000|2020-07-07 00:55:00|31121|31070.5|31122.9|31072.9|31131.7|31077.5|31114.6|31063.8|1087
1594083600000|2020-07-07 01:00:00|31122.6|31072.6|31124.1|31070.7|31133.2|31083|31117.9|31064.5|1063
1594083900000|2020-07-07 01:05:00|31124.5|31071.4|31123.9|31069|31136|31082.2|31118.8|31064.8|1150
1594084200000|2020-07-07 01:10:00|31124.8|31069.7|31133.4|31081.4|31138.6|31086.4|31119.1|31061.9|993
1594084500000|2020-07-07 01:15:00|31134|31081|31135.4|31079.9|31147.6|31094.1|31130.7|31076.1|1155
1594084800000|2020-07-07 01:20:00|31133.8|31083.8|31141.8|31091.8|31144.4|31094.4|31129|31074.3|1090
1594085100000|2020-07-07 01:25:00|31140.9|31090.9|31142.9|31092.9|31149.4|31097.1|31138.1|31081.4|1113
1594085400000|2020-07-07 01:30:00|31144.7|31088|31130|31080|31146.7|31096.2|31123.4|31071.8|1151
1594085700000|2020-07-07 01:35:00|31129.4|31079.3|31140.5|31090.5|31146|31096|31128.3|31078.3|1124
1594086000000|2020-07-07 01:40:00|31140.7|31090.7|31157.9|31107.9|31162|31112|31139.4|31087|894
1594086300000|2020-07-07 01:45:00|31158.2|31108.2|31155.5|31105.5|31162.1|31111.5|31148.8|31098.8|690
1594086600000|2020-07-07 01:50:00|31155.2|31105.2|31157.2|31107.2|31167.7|31116|31152.8|31099.6|677
1594086900000|2020-07-07 01:55:00|31157.1|31107.1|31165.4|31115.4|31166.7|31116.6|31151.6|31101.6|605
1594087200000|2020-07-07 02:00:00|31164.8|31114.8|31162|31112|31170.6|31120.6|31158.2|31106.2|557
1594087500000|2020-07-07 02:05:00|31161.7|31111.7|31158.9|31108.9|31167.4|31117.4|31155.4|31105.4|592
1594087800000|2020-07-07 02:10:00|31159.6|31109.6|31160.6|31110.6|31163|31113|31153.6|31101.3|544
1594088100000|2020-07-07 02:15:00|31160|31110|31160.5|31110.5|31166.6|31116.6|31156.4|31099.4|523
1594088400000|2020-07-07 02:20:00|31162|31105.3|31158.1|31108.1|31162.1|31111.4|31154.6|31104.2|551
1594088700000|2020-07-07 02:25:00|31157.8|31107.8|31162.3|31112.3|31170.3|31120.3|31156.4|31104.7|548
1594089000000|2020-07-07 02:30:00|31162.1|31112.1|31171.7|31121.7|31174.5|31124.5|31161.5|31111.5|583
1594089300000|2020-07-07 02:35:00|31172.4|31122.4|31171.7|31121.7|31174.3|31124.3|31164.2|31108.6|544
1594089600000|2020-07-07 02:40:00|31172.2|31122.2|31171.7|31121.7|31175.5|31125.5|31161.3|31111.3|578
1594089900000|2020-07-07 02:45:00|31172|31122|31175|31125|31179|31129|31169.1|31118.4|610
1594090200000|2020-07-07 02:50:00|31174.8|31124.8|31181.6|31129.3|31182.9|31132.9|31170.2|31120.1|529
1594090500000|2020-07-07 02:55:00|31182.2|31129.7|31183|31133|31188.9|31138.9|31178.3|31126.3|604
1594090800000|2020-07-07 03:00:00|31183.1|31133.1|31174.1|31124.1|31185.6|31135.6|31171.4|31118.8|521
1594091100000|2020-07-07 03:05:00|31174.6|31124.6|31176.8|31125.2|31184.4|31134.4|31174.4|31123|431
1594091400000|2020-07-07 03:10:00|31180.1|31119|31175.9|31125.9|31181.9|31131.9|31171|31119|509
1594091700000|2020-07-07 03:15:00|31176.3|31126.3|31175.8|31125.8|31180|31130|31173.5|31120.2|496
1594092000000|2020-07-07 03:20:00|31175.2|31121.3|31176.9|31126.9|31178.6|31128.6|31172.5|31121.3|416
1594092300000|2020-07-07 03:25:00|31177.1|31127.1|31173.2|31123.2|31178.7|31128.7|31170.4|31120.4|346
1594092600000|2020-07-07 03:30:00|31172.7|31122.7|31178.5|31128.5|31181.1|31131.1|31170.9|31120.9|682
1594092900000|2020-07-07 03:35:00|31174.8|31124.6|31176.9|31126.9|31180.1|31130.1|31171.6|31121.6|877
1594093200000|2020-07-07 03:40:00|31176.8|31126.8|31178.1|31128.1|31179.3|31129.3|31171.5|31121.3|754
1594093500000|2020-07-07 03:45:00|31178.2|31128.2|31183.8|31133.8|31184.6|31134.6|31177.2|31127.2|592
1594093800000|2020-07-07 03:50:00|31183.9|31133.9|31180.2|31130.2|31188|31138|31177.9|31127.9|524
1594094100000|2020-07-07 03:55:00|31180.4|31130.4|31182.4|31132.4|31183.5|31133.5|31177.7|31127.7|472
1594094400000|2020-07-07 04:00:00|31182.6|31132.6|31183.6|31133.6|31185.6|31135.6|31180.4|31130.4|459
1594094700000|2020-07-07 04:05:00|31183.5|31133.5|31186.7|31136.7|31189.7|31139.7|31182.5|31132.5|326
1594095000000|2020-07-07 04:10:00|31183.9|31133.9|31189.9|31139.9|31192.9|31142.9|31183.9|31133.9|363
1594095300000|2020-07-07 04:15:00|31186.3|31136.3|31188.3|31138.3|31190.1|31140.1|31183|31133|363
1594095600000|2020-07-07 04:20:00|31188.2|31138.2|31181.2|31131.2|31189.1|31139.1|31178.7|31128.7|396
1594095900000|2020-07-07 04:25:00|31181.1|31131.1|31182.7|31132.7|31184.6|31134.6|31178.6|31128.6|298
1594096200000|2020-07-07 04:30:00|31182.9|31132.9|31178.7|31128.7|31186.7|31136.7|31174|31124|460
1594096500000|2020-07-07 04:35:00|31179|31129|31180.5|31130.5|31185|31135|31177.9|31127.9|448
1594096800000|2020-07-07 04:40:00|31178.5|31128.5|31179.4|31129.4|31183.1|31133.1|31176|31126|309
1594097100000|2020-07-07 04:45:00|31178.6|31128.6|31175.2|31125.2|31183|31133|31172|31122|352
1594097400000|2020-07-07 04:50:00|31175.5|31125.5|31175|31125|31175.5|31125.5|31167.6|31117.6|355
1594097700000|2020-07-07 04:55:00|31174.7|31124.7|31175.2|31125.2|31176.7|31126.7|31172.5|31122.5|316
1594098000000|2020-07-07 05:00:00|31175.4|31125.4|31166.6|31116.6|31177.5|31127.5|31166.6|31116.6|371
1594098300000|2020-07-07 05:05:00|31167|31117|31160.4|31110.4|31168.5|31118.5|31159.4|31109.4|478
1594098600000|2020-07-07 05:10:00|31160.1|31110.1|31157.4|31107.4|31162.5|31112.5|31156.7|31106.7|362
1594098900000|2020-07-07 05:15:00|31157.6|31107.6|31163.5|31113.5|31164.6|31114.6|31156.4|31106.4|438
1594099200000|2020-07-07 05:20:00|31162.2|31112.2|31164.2|31114.2|31164.9|31114.9|31158.7|31108.7|434
1594099500000|2020-07-07 05:25:00|31164.6|31114.6|31160.4|31110.4|31167.4|31120.6|31139.8|31105.5|392
1594099800000|2020-07-07 05:30:00|31162|31112|31173|31123|31175.4|31125.4|31144|31108.7|491
1594100100000|2020-07-07 05:35:00|31173.4|31123.4|31177|31127|31179|31140.6|31160.1|31122.6|395
1594100400000|2020-07-07 05:40:00|31177.3|31127.3|31182.1|31132.1|31188.7|31142.5|31160.6|31126.3|439
1594100700000|2020-07-07 05:45:00|31181.7|31131.7|31195.7|31145.7|31197.1|31147.1|31181.7|31131.7|450
1594101000000|2020-07-07 05:50:00|31195.5|31145.5|31198.5|31148.5|31200.1|31150.1|31193|31143|364
1594101300000|2020-07-07 05:55:00|31198.2|31148.2|31186|31136|31201.8|31151.8|31184.5|31134.5|539
1594101600000|2020-07-07 06:00:00|31186.2|31136.2|31213.6|31163.6|31222.6|31172.6|31185.9|31135.9|651
1594101900000|2020-07-07 06:05:00|31213.2|31163.2|31218.4|31168.4|31225.4|31183|31197.9|31159.4|558
1594102200000|2020-07-07 06:10:00|31218.3|31168.3|31230|31180|31243.4|31193.4|31204|31162.5|636
1594102500000|2020-07-07 06:15:00|31229.2|31179.2|31224.5|31174.5|31237|31187|31223.3|31173.3|568
1594102800000|2020-07-07 06:20:00|31224.6|31174.6|31227.2|31177.2|31232.9|31194|31208.1|31171.9|499
1594103100000|2020-07-07 06:25:00|31227.1|31177.1|31226.8|31176.8|31232.3|31193.7|31212.6|31174.5|430
1594103400000|2020-07-07 06:30:00|31212.9|31192.9|31211.6|31191.6|31227.4|31202.5|31205.9|31174.9|554
1594103700000|2020-07-07 06:35:00|31211.9|31191.9|31201.7|31151.7|31215.8|31193.7|31180.7|31130.7|748
1594104000000|2020-07-07 06:40:00|31201.8|31151.8|31198.9|31178.9|31226.3|31191.5|31187.8|31142.4|679
1594104300000|2020-07-07 06:45:00|31214.1|31164.1|31218.3|31198.3|31237.2|31199.2|31199|31159.8|660
1594104600000|2020-07-07 06:50:00|31218.4|31198.4|31227.1|31207.1|31228.2|31208.2|31209.9|31189.9|554
1594104900000|2020-07-07 06:55:00|31227.7|31207.7|31225.5|31205.5|31248.2|31215.3|31219.6|31177.9|703
1594105200000|2020-07-07 07:00:00|31237.2|31187.2|31236.2|31216.2|31245|31219.2|31223|31181.5|732
1594105500000|2020-07-07 07:05:00|31236.5|31216.5|31239.7|31219.7|31258.9|31226.1|31234.3|31206.2|673
1594105800000|2020-07-07 07:10:00|31239.8|31219.8|31254.4|31234.4|31256.1|31236.1|31237.7|31217.7|698
1594106100000|2020-07-07 07:15:00|31254.3|31234.3|31252|31232|31273.1|31237.2|31241.6|31221.6|657
1594106400000|2020-07-07 07:20:00|31251.4|31231.4|31403|31353|31408.2|31358.2|31247.7|31227.7|823
1594106700000|2020-07-07 07:25:00|31404.7|31354.7|31346.6|31326.6|31408.1|31358.1|31331.6|31281.6|875
1594107000000|2020-07-07 07:30:00|31345.4|31325.4|31349.2|31329.2|31366.4|31340.5|31341.9|31316.4|794
1594107300000|2020-07-07 07:35:00|31349.1|31329.1|31344.1|31324.1|31359.3|31333.2|31323.8|31290.7|837
1594107600000|2020-07-07 07:40:00|31344.2|31324.2|31345.5|31325.5|31348.1|31328.1|31338|31318|677
1594107900000|2020-07-07 07:45:00|31345.4|31325.4|31341.5|31321.5|31351.8|31331.8|31336.1|31316.1|749
1594108200000|2020-07-07 07:50:00|31341.8|31321.8|31339.3|31319.3|31346|31326|31328.5|31308.5|749
1594108500000|2020-07-07 07:55:00|31338.4|31318.4|31341.8|31321.8|31342.9|31322.9|31328.4|31308.4|655
1594108800000|2020-07-07 08:00:00|31340.4|31320.4|31337.2|31317.2|31346.7|31326.7|31315.4|31295.4|783
1594109100000|2020-07-07 08:05:00|31337.3|31317.3|31321.2|31301.2|31350.5|31330.5|31321.2|31301.2|786
1594109400000|2020-07-07 08:10:00|31321|31301|31328|31308|31332.3|31309|31316.2|31279.9|661
1594109700000|2020-07-07 08:15:00|31327.9|31307.9|31328.6|31308.6|31334.8|31314.8|31326.9|31306.9|535
1594110000000|2020-07-07 08:20:00|31328.4|31308.4|31339.3|31319.3|31355.7|31330|31324.2|31304.2|637
1594110300000|2020-07-07 08:25:00|31337.1|31317.1|31373|31353|31377|31357|31336.5|31316.5|757
1594110600000|2020-07-07 08:30:00|31372.9|31352.9|31366|31346|31375.3|31355.3|31362.9|31342.9|725
1594110900000|2020-07-07 08:35:00|31366.2|31346.2|31367.7|31347.7|31369.6|31349.6|31358.9|31338.9|663
1594111200000|2020-07-07 08:40:00|31368.1|31348.1|31373.8|31353.8|31375.1|31355.1|31364|31344|564
1594111500000|2020-07-07 08:45:00|31373.5|31353.5|31379.1|31359.1|31386.2|31366.2|31370.1|31350.1|587
1594111800000|2020-07-07 08:50:00|31379.2|31359.2|31372.1|31352.1|31389|31369|31369.1|31349.1|610
1594112100000|2020-07-07 08:55:00|31372.4|31352.4|31416.8|31396.8|31421.2|31401.2|31370.9|31350.9|802
1594112400000|2020-07-07 09:00:00|31415.4|31395.4|31422.1|31402.1|31430.7|31405.3|31405.2|31380.7|828
1594112700000|2020-07-07 09:05:00|31422.6|31402.6|31413.4|31393.4|31423.8|31403.8|31410|31390|754
1594113000000|2020-07-07 09:10:00|31413.2|31393.2|31411.7|31391.7|31419.7|31399.7|31409|31389|690
1594113300000|2020-07-07 09:15:00|31413.1|31393.1|31426.9|31406.9|31427.7|31407.7|31407.7|31387.7|669
1594113600000|2020-07-07 09:20:00|31427.3|31407.3|31422.9|31402.9|31432.9|31412.9|31419.7|31399.7|603
1594113900000|2020-07-07 09:25:00|31422.8|31402.8|31430.8|31410.8|31435.2|31415.2|31422.8|31402.8|616
1594114200000|2020-07-07 09:30:00|31431.7|31411.7|31426|31406|31436.6|31416.6|31421|31401|630
1594114500000|2020-07-07 09:35:00|31426.6|31406.6|31424.8|31404.8|31433.3|31413.3|31422.7|31402.7|615
1594114800000|2020-07-07 09:40:00|31425.8|31405.8|31422.8|31402.8|31426.9|31406.9|31420.8|31400.8|570
1594115100000|2020-07-07 09:45:00|31422.9|31402.9|31423.2|31403.2|31426.3|31406.3|31421|31401|498
1594115400000|2020-07-07 09:50:00|31423.1|31403.1|31405.9|31385.9|31432.3|31412.3|31405.8|31385.8|614
1594115700000|2020-07-07 09:55:00|31406|31386|31392.9|31372.9|31407.6|31387.6|31391.2|31371.2|587
1594116000000|2020-07-07 10:00:00|31392.8|31372.8|31396.2|31376.2|31396.4|31376.4|31388.5|31368.5|581
1594116300000|2020-07-07 10:05:00|31395.4|31375.4|31384|31364|31400.8|31380.8|31383.6|31363.6|449
1594116600000|2020-07-07 10:10:00|31384.3|31364.3|31383.3|31363.3|31387.8|31367.8|31378.9|31358.9|551
1594116900000|2020-07-07 10:15:00|31382|31362|31388.9|31368.9|31397.2|31377.2|31370.9|31350.9|662
1594117200000|2020-07-07 10:20:00|31389.6|31369.6|31398.7|31378.7|31403.8|31383.8|31389.3|31369.3|575
1594117500000|2020-07-07 10:25:00|31398.6|31378.6|31384.1|31364.1|31399.7|31379.7|31382|31362|537
1594117800000|2020-07-07 10:30:00|31383.8|31363.8|31375.1|31355.1|31388.6|31368.6|31372.9|31352.9|549
1594118100000|2020-07-07 10:35:00|31375.2|31355.2|31379.2|31359.2|31387.8|31367.8|31373.3|31353.3|520
1594118400000|2020-07-07 10:40:00|31379.1|31359.1|31385.1|31365.1|31395.4|31375.4|31376|31356|561
1594118700000|2020-07-07 10:45:00|31384.5|31364.5|31379.4|31359.4|31385.5|31365.5|31373.8|31353.8|516
1594119000000|2020-07-07 10:50:00|31378.9|31358.9|31379.9|31359.9|31385.9|31365.9|31376.3|31356.3|566
1594119300000|2020-07-07 10:55:00|31379.4|31359.4|31378.2|31358.2|31391.7|31371.7|31376.6|31356.6|583
1594119600000|2020-07-07 11:00:00|31379|31359|31373.7|31353.7|31386.1|31366.1|31373.4|31353.4|522
1594119900000|2020-07-07 11:05:00|31373.8|31353.8|31365.9|31345.9|31374.6|31354.6|31360|31340|523
1594120200000|2020-07-07 11:10:00|31366|31346|31357.2|31337.2|31367.6|31347.6|31349.4|31329.4|566
1594120500000|2020-07-07 11:15:00|31357.3|31337.3|31333|31313|31360|31340|31319.1|31299.1|748
1594120800000|2020-07-07 11:20:00|31332.2|31312.2|31343.3|31323.3|31346.3|31326.3|31327.4|31307.4|699
1594121100000|2020-07-07 11:25:00|31343.5|31323.5|31332.3|31312.3|31359.2|31325.7|31329|31309|739
1594121400000|2020-07-07 11:30:00|31333.8|31313.8|31330.2|31310.2|31337.3|31317.3|31324.8|31304.8|666
1594121700000|2020-07-07 11:35:00|31330.1|31310.1|31334.2|31314.2|31337.4|31317.4|31327.8|31307.8|625
1594122000000|2020-07-07 11:40:00|31334.3|31314.3|31328.1|31308.1|31339.2|31319.2|31327.7|31307.7|608
1594122300000|2020-07-07 11:45:00|31328|31308|31315|31295|31339.6|31308.4|31313.5|31289.6|691
1594122600000|2020-07-07 11:50:00|31314.7|31294.7|31332.7|31312.7|31338.4|31313.4|31311|31287|623
1594122900000|2020-07-07 11:55:00|31332.6|31312.6|31328.2|31308.2|31353.9|31318.6|31317.3|31297.3|704
1594123200000|2020-07-07 12:00:00|31326.8|31306.8|31329.4|31309.4|31334.7|31314.7|31320.8|31300.8|648
1594123500000|2020-07-07 12:05:00|31329.6|31309.6|31333.6|31313.6|31337|31317|31328.5|31308.5|394
1594123800000|2020-07-07 12:10:00|31333.5|31313.5|31330.1|31310.1|31337.6|31317.6|31326.2|31306.2|473
1594124100000|2020-07-07 12:15:00|31330.2|31310.2|31335.6|31315.6|31338.3|31318.3|31328.4|31308.4|517
1594124400000|2020-07-07 12:20:00|31335.9|31315.9|31326.3|31306.3|31336.1|31316.1|31325|31305|423
1594124700000|2020-07-07 12:25:00|31326.2|31306.2|31324.4|31304.4|31332|31312|31321.2|31301.2|498
1594125000000|2020-07-07 12:30:00|31323.8|31303.8|31331.3|31311.3|31335.8|31315.8|31320.4|31300.4|555
1594125300000|2020-07-07 12:35:00|31332.4|31312.4|31323.1|31303.1|31332.6|31312.6|31321.4|31301.4|506
1594125600000|2020-07-07 12:40:00|31322.7|31302.7|31322.9|31302.9|31324.8|31304.8|31320.3|31300.3|477
1594125900000|2020-07-07 12:45:00|31323|31303|31319.4|31299.4|31325.4|31305.4|31318.2|31298.2|531
1594126200000|2020-07-07 12:50:00|31318.9|31298.9|31305.6|31285.6|31323.6|31303.6|31301.4|31281.4|566
1594126500000|2020-07-07 12:55:00|31305.8|31285.8|31296.3|31276.3|31314.5|31286.1|31291.8|31263.2|602
1594126800000|2020-07-07 13:00:00|31296.4|31276.4|31306.5|31286.5|31309.3|31289.3|31294.9|31274.9|538
1594127100000|2020-07-07 13:05:00|31307|31287|31314.9|31294.9|31318.7|31298.7|31299.3|31279.3|569
1594127400000|2020-07-07 13:10:00|31314.3|31294.3|31294|31274|31314.3|31294.3|31292|31272|604
1594127700000|2020-07-07 13:15:00|31293.6|31273.6|31288.9|31268.9|31297.7|31277.7|31286.3|31266.3|559
1594128000000|2020-07-07 13:20:00|31288.3|31268.3|31276.7|31256.7|31306.5|31269.7|31274.1|31245.5|528
1594128300000|2020-07-07 13:25:00|31277.7|31257.7|31281.6|31261.6|31285.7|31265.7|31274|31254|546
1594128600000|2020-07-07 13:30:00|31280.9|31260.9|31275.6|31255.6|31287.4|31267.4|31274.3|31254.3|639
1594128900000|2020-07-07 13:35:00|31275.5|31255.5|31309.9|31289.9|31312.5|31292.5|31273.9|31253.9|670
1594129200000|2020-07-07 13:40:00|31309.8|31289.8|31323.8|31303.8|31328.7|31303.8|31302|31276.6|766
1594129500000|2020-07-07 13:45:00|31323.9|31303.9|31311.6|31291.6|31333.3|31304.4|31302.7|31273.2|753
1594129800000|2020-07-07 13:50:00|31311.8|31291.8|31322.4|31302.4|31329.5|31309.5|31307.2|31287.2|816
1594130100000|2020-07-07 13:55:00|31323.4|31303.4|31357.7|31337.7|31366.4|31341|31317.5|31297.5|817
1594130400000|2020-07-07 14:00:00|31357.1|31337.1|31342.2|31322.2|31369.5|31341.8|31340.5|31314.6|849
1594130700000|2020-07-07 14:05:00|31342.6|31322.6|31334.6|31314.6|31355.2|31335.2|31333.1|31313.1|768
1594131000000|2020-07-07 14:10:00|31334.8|31314.8|31330.4|31310.4|31346.9|31317.9|31326.3|31293.5|778
1594131300000|2020-07-07 14:15:00|31330.6|31310.6|31354.7|31334.7|31369.7|31334.7|31318.1|31298.1|771
1594131600000|2020-07-07 14:20:00|31353.7|31333.7|31343|31323|31368.1|31333.7|31335.8|31300.9|864
1594131900000|2020-07-07 14:25:00|31343.1|31323.1|31349.9|31329.9|31374|31339|31340.5|31304.4|781
1594132200000|2020-07-07 14:30:00|31349.8|31329.8|31378.1|31358.1|31388.3|31359.1|31349.6|31314.5|803
1594132500000|2020-07-07 14:35:00|31377|31357|31375.9|31355.9|31395.9|31363.5|31372.4|31342.2|752
1594132800000|2020-07-07 14:40:00|31376.2|31356.2|31393.3|31373.3|31408|31373.6|31371.1|31346.4|713
1594133100000|2020-07-07 14:45:00|31393.5|31373.5|31422.1|31402.1|31425.9|31405.9|31388.1|31356.6|801
1594133400000|2020-07-07 14:50:00|31422.6|31402.6|31434.1|31414.1|31448.6|31419.4|31393.2|31373.2|844
1594133700000|2020-07-07 14:55:00|31434|31414|31414.4|31394.4|31434.9|31414.9|31406.5|31373.5|843
1594134000000|2020-07-07 15:00:00|31415.1|31395.1|31389.3|31369.3|31418.6|31398.6|31388.1|31368.1|849
1594134300000|2020-07-07 15:05:00|31388.3|31368.3|31394.2|31374.2|31399.4|31379.4|31382.4|31362.4|650
1594134600000|2020-07-07 15:10:00|31395.9|31375.9|31376.1|31356.1|31396.3|31376.3|31369.5|31349.5|737
1594134900000|2020-07-07 15:15:00|31376.6|31356.6|31372.6|31352.6|31378.6|31358.6|31364.6|31344.6|740
1594135200000|2020-07-07 15:20:00|31373.6|31353.6|31359.6|31339.6|31373.6|31353.6|31357.3|31337.3|621
1594135500000|2020-07-07 15:25:00|31358.8|31338.8|31363.9|31343.9|31379.3|31348.4|31349.7|31312.8|701
1594135800000|2020-07-07 15:30:00|31362.7|31342.7|31355|31335|31370.6|31344.3|31344.8|31310.5|668
1594136100000|2020-07-07 15:35:00|31354.8|31334.8|31359.4|31339.4|31374.4|31339.7|31346.9|31323.2|745
1594136400000|2020-07-07 15:40:00|31358.9|31338.9|31359.2|31339.2|31375.8|31341.4|31354.2|31321.8|669
1594136700000|2020-07-07 15:45:00|31359.3|31339.3|31333.5|31283.5|31366.9|31342.2|31317|31282|687
1594137000000|2020-07-07 15:50:00|31333.4|31283.4|31316.2|31296.2|31336.3|31304.5|31314.4|31281.3|612
1594137300000|2020-07-07 15:55:00|31316.5|31296.5|31324.5|31304.5|31337.7|31307.2|31311.8|31280.9|718
1594137600000|2020-07-07 16:00:00|31324.2|31304.2|31348.9|31298.9|31349.6|31313.5|31315.8|31275.5|720
1594137900000|2020-07-07 16:05:00|31347.8|31297.8|31348.1|31298.1|31352.3|31313.6|31327.5|31293.9|606
1594138200000|2020-07-07 16:10:00|31348|31298|31340.4|31320.4|31349.4|31321.4|31326.9|31292.2|596
1594138500000|2020-07-07 16:15:00|31340.1|31320.1|31346.9|31326.9|31362.3|31326.9|31338.7|31303.7|609
1594138800000|2020-07-07 16:20:00|31346.1|31326.1|31341.2|31291.2|31356.5|31326.7|31325.2|31289.4|658
1594139100000|2020-07-07 16:25:00|31341|31291|31334.2|31314.2|31357.2|31320.8|31326.9|31291|665
1594139400000|2020-07-07 16:30:00|31334.3|31314.3|31351|31301|31352.2|31319.9|31328.8|31295|593
1594139700000|2020-07-07 16:35:00|31338.7|31318.7|31354.9|31304.9|31356.5|31321.3|31332.8|31297.5|572
1594140000000|2020-07-07 16:40:00|31355|31305|31364.1|31314.1|31365.3|31330.9|31338.5|31301.1|651
1594140300000|2020-07-07 16:45:00|31365.7|31315.7|31358.5|31308.5|31368.2|31330.1|31342|31308.4|605
1594140600000|2020-07-07 16:50:00|31358.1|31308.1|31380.7|31330.7|31381.6|31331.6|31340.9|31307.1|602
1594140900000|2020-07-07 16:55:00|31380.2|31330.2|31400|31350|31403.5|31353.5|31362.4|31322.9|755
1594141200000|2020-07-07 17:00:00|31399.6|31349.6|31407.5|31357.5|31410.8|31378.1|31383.9|31349.2|661
1594141500000|2020-07-07 17:05:00|31407.3|31357.3|31387.3|31367.3|31415|31382.4|31386.1|31352.7|858
1594141800000|2020-07-07 17:10:00|31387.1|31367.1|31394.3|31374.3|31415.9|31380.1|31387.1|31356.1|1014
1594142100000|2020-07-07 17:15:00|31394.2|31374.2|31401.2|31381.2|31413.4|31381.9|31388.9|31356.1|935
1594142400000|2020-07-07 17:20:00|31401.7|31381.7|31403.8|31353.8|31409.7|31382.8|31384.3|31349.2|748
1594142700000|2020-07-07 17:25:00|31402|31352|31382.8|31362.8|31405.4|31368.7|31380.2|31347.9|539
1594143000000|2020-07-07 17:30:00|31383.1|31363.1|31386.5|31366.5|31406.3|31373.1|31382.2|31350.2|650
1594143300000|2020-07-07 17:35:00|31387.5|31367.5|31383.3|31363.3|31403.9|31369.7|31380.5|31347.1|643
1594143600000|2020-07-07 17:40:00|31383.7|31363.7|31388.8|31368.8|31405.9|31371.9|31382|31348.9|738
1594143900000|2020-07-07 17:45:00|31389|31369|31383.7|31363.7|31410.5|31378.1|31383.2|31351.1|683
1594144200000|2020-07-07 17:50:00|31385.8|31365.8|31379.7|31359.7|31399.1|31367.7|31376.7|31342.8|572
1594144500000|2020-07-07 17:55:00|31379.5|31359.5|31386.2|31336.2|31393.9|31360|31369.1|31334|558
1594144800000|2020-07-07 18:00:00|31386|31336|31374.6|31354.6|31389.1|31356.8|31368.3|31334.5|514
1594145100000|2020-07-07 18:05:00|31373.4|31353.4|31371.2|31351.2|31385.6|31356.4|31367.1|31335|496
1594145400000|2020-07-07 18:10:00|31371.1|31351.1|31369.7|31349.7|31388.2|31353.2|31365.7|31333.1|578
1594145700000|2020-07-07 18:15:00|31369|31349|31370.5|31350.5|31387.3|31352.4|31365.4|31330.6|547
1594146000000|2020-07-07 18:20:00|31370.7|31350.7|31380|31360|31398|31362.8|31368.5|31337|611
1594146300000|2020-07-07 18:25:00|31380.3|31360.3|31392|31342|31394.1|31361.2|31370.1|31335.8|615
1594146600000|2020-07-07 18:30:00|31392.4|31342.4|31404.8|31384.8|31426.5|31390.6|31379.4|31340.8|687
1594146900000|2020-07-07 18:35:00|31405.6|31385.6|31431.5|31381.5|31435.7|31398.9|31405.6|31369.9|710
1594147200000|2020-07-07 18:40:00|31431.8|31381.8|31412|31392|31432|31395.2|31405.5|31373.4|559
1594147500000|2020-07-07 18:45:00|31411.5|31391.5|31412.7|31392.7|31427.9|31395.5|31404.8|31371.4|530
1594147800000|2020-07-07 18:50:00|31413.8|31393.8|31414.2|31394.2|31432|31398.6|31409.8|31376.9|664
1594148100000|2020-07-07 18:55:00|31414.4|31394.4|31410.4|31390.4|31428.6|31395.8|31407.1|31372.4|626
1594148400000|2020-07-07 19:00:00|31410.6|31390.6|31416.6|31396.6|31434|31398.4|31406.6|31371.8|657
1594148700000|2020-07-07 19:05:00|31416.9|31396.9|31416.4|31396.4|31433.3|31397.4|31411.5|31374.4|611
1594149000000|2020-07-07 19:10:00|31416.6|31396.6|31420.5|31400.5|31437.4|31401.4|31413|31378.8|494
1594149300000|2020-07-07 19:15:00|31419.5|31399.5|31466.2|31416.2|31475.1|31438.1|31416.3|31382.3|559
1594149600000|2020-07-07 19:20:00|31466.5|31416.5|31448.7|31428.7|31472.5|31435|31445.9|31410.9|587
1594149900000|2020-07-07 19:25:00|31465.1|31415.1|31452|31432|31467.3|31432.7|31447.1|31412.1|501
1594150200000|2020-07-07 19:30:00|31451.2|31431.2|31447.9|31397.9|31467|31432.7|31433.2|31394.6|622
1594150500000|2020-07-07 19:35:00|31448.8|31398.8|31456.9|31406.9|31458.9|31417.4|31437.4|31398.1|661
1594150800000|2020-07-07 19:40:00|31457.2|31407.2|31435.3|31415.3|31459|31418.2|31434.1|31395.3|674
1594151100000|2020-07-07 19:45:00|31435.2|31415.2|31455.2|31405.2|31457.5|31415.5|31434.2|31396.5|462
1594151400000|2020-07-07 19:50:00|31456.5|31406.5|31462|31412|31470.2|31425|31441.6|31403|757
1594151700000|2020-07-07 19:55:00|31462.2|31412.2|31473.8|31423.8|31477|31430|31450|31403.6|738
1594152000000|2020-07-07 20:00:00|31474.3|31424.3|31494.5|31444.5|31496.4|31452.2|31464.7|31422.2|727
1594152300000|2020-07-07 20:05:00|31494.8|31444.8|31497.5|31447.5|31505.7|31464.3|31481.1|31442.5|454
1594152600000|2020-07-07 20:10:00|31499.1|31449.1|31496.9|31446.9|31500.4|31462.3|31480.9|31445.2|415
1594152900000|2020-07-07 20:15:00|31496.4|31446.4|31504.9|31454.9|31507.2|31468.2|31487.5|31444.1|302
1594153200000|2020-07-07 20:20:00|31504.7|31454.7|31488.5|31438.5|31506.3|31456.3|31486.5|31436.5|380
1594153500000|2020-07-07 20:25:00|31488.7|31438.7|31489.1|31439.1|31492.2|31450.8|31468.3|31432.9|370
1594153800000|2020-07-07 20:30:00|31489.3|31439.3|31482.6|31432.6|31495.1|31450.9|31469.7|31429.9|474
1594154100000|2020-07-07 20:35:00|31482.7|31432.7|31484.5|31434.5|31487|31450.6|31468|31431.4|314
1594154400000|2020-07-07 20:40:00|31483.7|31433.7|31481.2|31431.2|31490.1|31446.7|31465.8|31420.6|654
1594154700000|2020-07-07 20:45:00|31473.9|31423.9|31475.8|31425.8|31486.4|31437.3|31451.4|31412.6|560
1594155000000|2020-07-07 20:50:00|31479.1|31429.1|31465.1|31415.1|31487.5|31437.5|31458.1|31350.9|678
1594155300000|2020-07-07 20:55:00|31465.6|31415.6|31476.4|31412.3|31497.2|31422.7|31457.8|31386.4|702
1594155600000|2020-07-07 21:00:00|31481.6|31361.6|31477.7|31357.7|31494.2|31374.2|31477.3|31357.3|42
1594155900000|2020-07-07 21:05:00|31463|31359|31479.1|31359.1|31496.4|31376.4|31449.8|31329.8|90
1594156200000|2020-07-07 21:10:00|31487.7|31367.7|31485.8|31365.8|31496.5|31376.5|31471.6|31351.6|206
1594156500000|2020-07-07 21:15:00|31484.3|31364.3|31482.8|31362.8|31494.4|31374.4|31475.8|31355.8|303
1594156800000|2020-07-07 21:20:00|31484.2|31364.2|31466|31369|31500.4|31380.4|31466|31350|149
1594157100000|2020-07-07 21:25:00|31470|31350|31468.4|31348.4|31491.6|31371.6|31465.1|31345.1|138
1594157400000|2020-07-07 21:30:00|31469.4|31349.4|31469.8|31349.8|31472.6|31366.4|31464.1|31344.1|245
1594157700000|2020-07-07 21:35:00|31465|31345|31469.1|31354.8|31471.4|31372|31454.1|31334.1|228
1594158000000|2020-07-07 21:40:00|31469.8|31351.1|31466.5|31346.5|31482.7|31365.2|31464.4|31344.4|243
1594158300000|2020-07-07 21:45:00|31473.8|31353.8|31473.9|31363.5|31482.8|31368.7|31459.5|31339.5|262
1594158600000|2020-07-07 21:50:00|31480.6|31365.5|31471.8|31351.8|31482.3|31369.2|31464.7|31344.7|323
1594158900000|2020-07-07 21:55:00|31470.4|31350.4|31470.3|31354.9|31481.2|31368.7|31462.6|31342.6|294
1594159200000|2020-07-07 22:00:00|31480.2|31360.2|31470.4|31390.8|31484.4|31404.8|31447.4|31357.7|406
1594159500000|2020-07-07 22:05:00|31470.9|31391.7|31463.7|31390.4|31481.9|31405.6|31449.8|31375.6|662
1594159800000|2020-07-07 22:10:00|31466.9|31391.9|31467.9|31389.1|31476.9|31395.5|31459.4|31376.8|735
1594160100000|2020-07-07 22:15:00|31466.6|31388|31462.6|31391.6|31475.9|31397.2|31459.6|31378.8|929
1594160400000|2020-07-07 22:20:00|31463.9|31390.1|31467.6|31385.6|31477|31395.7|31460.5|31369.4|697
1594160700000|2020-07-07 22:25:00|31468.8|31387.4|31462.9|31389.8|31481|31399|31459.9|31380.7|815
1594161000000|2020-07-07 22:30:00|31461.7|31398.6|31470.4|31384.3|31477.3|31398.6|31458.2|31376.4|741
1594161300000|2020-07-07 22:35:00|31471.7|31388.5|31469.8|31389.3|31478.1|31399.7|31461.1|31378.8|684
1594161600000|2020-07-07 22:40:00|31469.4|31389.4|31464.7|31387.7|31476.7|31397.6|31460.1|31382|558
1594161900000|2020-07-07 22:45:00|31466.6|31388|31468.7|31388.6|31473.8|31394.9|31457.8|31373.4|777
1594162200000|2020-07-07 22:50:00|31468.3|31388.3|31465|31392.2|31475.4|31403.7|31456.3|31379.1|775
1594162500000|2020-07-07 22:55:00|31470.7|31387.3|31471.2|31388.1|31483.4|31399.3|31460.5|31379.3|309
1594162800000|2020-07-07 23:00:00|31493|31376|31470.5|31389.6|31493|31395.9|31457.4|31376|990
1594163100000|2020-07-07 23:05:00|31471.3|31390.4|31476.7|31391.2|31485.5|31400.2|31464.3|31381.6|945
1594163400000|2020-07-07 23:10:00|31475.3|31391.7|31468.4|31392.6|31477.6|31403.1|31460.6|31389.8|470
1594163700000|2020-07-07 23:15:00|31478|31397.1|31463|31399|31478|31404.6|31458.7|31389.2|465
1594164000000|2020-07-07 23:20:00|31468.4|31400.9|31461.8|31393.7|31468.4|31402.4|31454.4|31387|484
1594164300000|2020-07-07 23:25:00|31462|31394.1|31457.9|31391.2|31465.4|31400.6|31456.2|31387.5|553
1594164600000|2020-07-07 23:30:00|31458.7|31391.9|31459.5|31391.4|31466.4|31407.3|31451.5|31389.4|1052
1594164900000|2020-07-07 23:35:00|31459.3|31391.7|31480.3|31410.3|31485.3|31415.2|31456.4|31390.6|775
1594165200000|2020-07-07 23:40:00|31480.7|31411|31478.1|31407.4|31489.2|31421.7|31470.5|31401.8|505
1594165500000|2020-07-07 23:45:00|31478.9|31407.5|31475.8|31405.9|31486.1|31414.5|31464.2|31401|440
1594165800000|2020-07-07 23:50:00|31475.1|31405.4|31478.8|31410.7|31485.4|31417.7|31467.7|31399.6|428
1594166100000|2020-07-07 23:55:00|31478.4|31408.6|31481.8|31410.4|31488.7|31416.2|31470.5|31402.9|620
1594166400000|2020-07-08 00:00:00|31496.7|31383|31488.7|31419.9|31507|31423.2|31479.4|31382|1196
1594166700000|2020-07-08 00:05:00|31488.1|31418.3|31480.5|31416|31494.7|31430.4|31475.5|31402.6|1191
1594167000000|2020-07-08 00:10:00|31479.8|31417.6|31482.3|31419.1|31497.4|31425.7|31470.8|31389.8|1183
1594167300000|2020-07-08 00:15:00|31486|31418|31478|31419.8|31494.2|31426.7|31471.3|31385.1|1177
1594167600000|2020-07-08 00:20:00|31478.8|31420.3|31469.5|31400.7|31491.5|31423.6|31462.7|31387.6|1176
1594167900000|2020-07-08 00:25:00|31471|31407.1|31475.5|31408.2|31492.3|31420.2|31461.7|31390.9|1181
1594168200000|2020-07-08 00:30:00|31476.8|31409.7|31485.4|31420.9|31502.7|31427.9|31470.2|31390.2|1174
1594168500000|2020-07-08 00:35:00|31485.9|31420.4|31486.1|31422.3|31501.2|31428.9|31477.2|31393.6|1196
1594168800000|2020-07-08 00:40:00|31485.2|31422.5|31478.5|31420.8|31497.6|31428.4|31473|31394.7|1194
1594169100000|2020-07-08 00:45:00|31477.2|31419.3|31484.8|31428|31496.2|31431.4|31470.5|31398.6|1115
1594169400000|2020-07-08 00:50:00|31484.5|31426.2|31487|31428.8|31500.4|31435.9|31476.7|31415.4|698
1594169700000|2020-07-08 00:55:00|31486.5|31426.4|31479.9|31423.1|31497.4|31436.3|31479.9|31407.3|1019
1594170000000|2020-07-08 01:00:00|31479.6|31423.3|31476.5|31420.2|31493.3|31429.1|31464.5|31403.7|1197
1594170300000|2020-07-08 01:05:00|31473.7|31423.7|31481.3|31409.2|31495.2|31427.5|31466.4|31399.7|1196
1594170600000|2020-07-08 01:10:00|31475.6|31412.3|31470.8|31401.2|31494|31428.5|31459.2|31379.5|1194
1594170900000|2020-07-08 01:15:00|31470.4|31404.3|31475.3|31410.5|31486.9|31421|31457.9|31393.1|1154
1594171200000|2020-07-08 01:20:00|31473.6|31404.7|31477.1|31414.6|31491.2|31426.3|31466.2|31401.1|1157
1594171500000|2020-07-08 01:25:00|31476.8|31413.1|31487.5|31416.8|31492.4|31423.9|31460.5|31398.9|1181
1594171800000|2020-07-08 01:30:00|31486.5|31416.5|31465.7|31396.9|31490|31423.9|31441.2|31381.4|1137
1594172100000|2020-07-08 01:35:00|31462.8|31395.1|31444.7|31383.9|31463.8|31396.6|31435.3|31371.3|1139
1594172400000|2020-07-08 01:40:00|31446.1|31385.4|31445.9|31384.7|31463.6|31392.8|31433.2|31371.7|1134
1594172700000|2020-07-08 01:45:00|31445.4|31384.4|31453.9|31391.7|31467.1|31396.4|31438.5|31373.6|1184
1594173000000|2020-07-08 01:50:00|31454.4|31392.1|31451.1|31387.2|31476.7|31406|31438|31377.7|1152
1594173300000|2020-07-08 01:55:00|31449.6|31388|31472.7|31405.8|31478.4|31409|31443.7|31382|1160
1594173600000|2020-07-08 02:00:00|31475|31403.9|31474.2|31420.8|31487.1|31423.3|31464.9|31398.3|1177
1594173900000|2020-07-08 02:05:00|31476.4|31414.7|31465.6|31403|31487.5|31417.3|31458.5|31392.4|1178
1594174200000|2020-07-08 02:10:00|31462.6|31403.3|31465.8|31407.1|31481|31414.3|31457.6|31396|1167
1594174500000|2020-07-08 02:15:00|31466.1|31405.2|31470.9|31411.5|31481.1|31413.1|31454.3|31391.4|1172
1594174800000|2020-07-08 02:20:00|31466.6|31411.9|31481.4|31410.9|31484.7|31418.3|31453.5|31395.4|1169
1594175100000|2020-07-08 02:25:00|31480.9|31411.4|31472.1|31410.8|31488.3|31420.4|31462.2|31394.3|1150
1594175400000|2020-07-08 02:30:00|31471.7|31411|31466.2|31402.5|31483.2|31417.7|31456.6|31394.9|1174
1594175700000|2020-07-08 02:35:00|31467.7|31403.5|31471.4|31404.1|31474.5|31409.2|31447.1|31386.6|1143
1594176000000|2020-07-08 02:40:00|31470.2|31405.6|31450.5|31393.5|31472.7|31405.9|31443.8|31379.8|1152
1594176300000|2020-07-08 02:45:00|31450|31392.7|31446|31390.1|31464|31398.4|31437.5|31375.7|1164
1594176600000|2020-07-08 02:50:00|31447.9|31388.8|31449.5|31390.9|31471.4|31403.8|31440.7|31382.4|1176
1594176900000|2020-07-08 02:55:00|31449.8|31390.7|31443.1|31389.1|31468.6|31404.4|31440.4|31380.9|1164
1594177200000|2020-07-08 03:00:00|31444.3|31390.7|31451.6|31394.1|31470.1|31405.3|31442.5|31379.3|1165
1594177500000|2020-07-08 03:05:00|31452|31393.9|31445.8|31391|31470.1|31406.6|31443.1|31386.1|1151
1594177800000|2020-07-08 03:10:00|31442.7|31389.4|31455.6|31398.1|31475.1|31401.4|31433.7|31376.2|1100
1594178100000|2020-07-08 03:15:00|31457|31396.6|31453.3|31395.5|31467.2|31405.5|31449.1|31383.9|1119
1594178400000|2020-07-08 03:20:00|31452.2|31396.7|31448.8|31389|31461.7|31404.2|31443.6|31384.7|1098
1594178700000|2020-07-08 03:25:00|31455.5|31389.5|31449.4|31394.2|31460.1|31403|31446|31384.5|1106
1594179000000|2020-07-08 03:30:00|31448.8|31392.3|31452.6|31398.5|31460.1|31404.5|31444.4|31382.9|1094
1594179300000|2020-07-08 03:35:00|31451.8|31399.4|31451|31398.4|31459.7|31405.3|31446.6|31386.8|1071
1594179600000|2020-07-08 03:40:00|31451.4|31397.9|31450.2|31397|31453.4|31398.8|31441.8|31382.1|1109
1594179900000|2020-07-08 03:45:00|31449.5|31390.8|31448.6|31394.8|31455.9|31400.4|31439.8|31380.2|1094
1594180200000|2020-07-08 03:50:00|31450.8|31397.1|31449.2|31399.1|31452.7|31402.7|31439.2|31383.2|1109
1594180500000|2020-07-08 03:55:00|31448.7|31398.3|31451.3|31401.3|31458.1|31404.9|31444.7|31389.5|1086
1594180800000|2020-07-08 04:00:00|31450.4|31399.9|31459.6|31409.6|31464|31411.6|31448.6|31392.5|1027
1594181100000|2020-07-08 04:05:00|31458.8|31408.8|31463.2|31413.2|31470|31418.6|31450.9|31400.8|1028
1594181400000|2020-07-08 04:10:00|31461.1|31411.1|31453.9|31403.9|31468.7|31417.5|31452.8|31398|1066
1594181700000|2020-07-08 04:15:00|31455.3|31405.3|31465.7|31413.6|31468.2|31418.2|31452.2|31395|1063
1594182000000|2020-07-08 04:20:00|31463.8|31413.8|31464.2|31414.2|31471.5|31421.5|31456.2|31400.6|1019
1594182300000|2020-07-08 04:25:00|31461.2|31411.2|31471.6|31421.6|31481.8|31431.8|31461.2|31410.5|956
1594182600000|2020-07-08 04:30:00|31469.6|31418.3|31474.6|31424.6|31483.2|31433.2|31466|31415.8|1072
1594182900000|2020-07-08 04:35:00|31474.1|31424.1|31481.9|31431.9|31486.6|31434.8|31468.7|31417.7|855
1594183200000|2020-07-08 04:40:00|31480.5|31430.5|31478.8|31428.8|31488.2|31438.2|31476.1|31426.1|995
1594183500000|2020-07-08 04:45:00|31476.7|31426.7|31480.2|31430.2|31486.1|31436.1|31476.5|31426.5|613
1594183800000|2020-07-08 04:50:00|31480.5|31430.5|31480.3|31430.3|31486.6|31436.6|31475.5|31425.5|617
1594184100000|2020-07-08 04:55:00|31480|31430|31475.7|31425.7|31480.3|31430.3|31470.9|31420.9|647
1594184400000|2020-07-08 05:00:00|31475.2|31425.2|31483.2|31463.2|31503.1|31465.5|31470.1|31420.1|560
1594184700000|2020-07-08 05:05:00|31483|31463|31492.2|31442.2|31498.7|31463.5|31477.6|31427.6|627
1594185000000|2020-07-08 05:10:00|31492|31442|31500.3|31450.3|31505.6|31467.1|31474.9|31433.7|485
1594185300000|2020-07-08 05:15:00|31500|31450|31499.1|31449.1|31501.5|31464.9|31479.2|31444.4|519
1594185600000|2020-07-08 05:20:00|31499.3|31449.3|31504.6|31454.6|31505.8|31468.5|31481.8|31446.3|443
1594185900000|2020-07-08 05:25:00|31504|31454|31495.2|31445.2|31514.2|31468.8|31485.9|31444.5|404
1594186200000|2020-07-08 05:30:00|31499|31449|31493.8|31443.8|31504.9|31467|31486.1|31441.3|385
1594186500000|2020-07-08 05:35:00|31493.7|31443.7|31485.4|31435.4|31495.1|31445.1|31482.6|31432.6|453
1594186800000|2020-07-08 05:40:00|31486.5|31436.5|31491.6|31441.6|31506.3|31468.6|31481.3|31434.1|394
1594187100000|2020-07-08 05:45:00|31490.9|31440.9|31492.2|31442.2|31503|31453|31485.9|31435.9|546
1594187400000|2020-07-08 05:50:00|31492.4|31442.4|31507.4|31457.4|31511.9|31466.9|31480.2|31437.5|449
1594187700000|2020-07-08 05:55:00|31508.7|31458.7|31499.8|31449.8|31517.4|31473.4|31492.1|31449.4|482
1594188000000|2020-07-08 06:00:00|31498.4|31448.4|31512.9|31462.9|31516.3|31466.3|31497.7|31447.7|643
1594188300000|2020-07-08 06:05:00|31517.8|31467.8|31552.9|31502.9|31557|31509.8|31506.8|31464.5|730
1594188600000|2020-07-08 06:10:00|31554|31504|31570.4|31520.4|31574|31533.9|31543.8|31493.8|611
1594188900000|2020-07-08 06:15:00|31570.5|31520.5|31549|31499|31573.4|31536.8|31533.7|31498.3|559
1594189200000|2020-07-08 06:20:00|31548.4|31498.4|31515.1|31465.1|31551|31515.9|31498.9|31462.8|535
1594189500000|2020-07-08 06:25:00|31514.9|31464.9|31527.8|31477.8|31529.4|31483.1|31499.5|31463.1|695
1594189800000|2020-07-08 06:30:00|31528.2|31478.2|31517|31497|31531.5|31506.1|31509.3|31477.2|786
1594190100000|2020-07-08 06:35:00|31516.8|31496.8|31504.7|31484.7|31527.3|31507.3|31501.9|31481.9|646
1594190400000|2020-07-08 06:40:00|31505.2|31485.2|31504.4|31484.4|31528.7|31502.5|31502.4|31456.5|735
1594190700000|2020-07-08 06:45:00|31506.1|31486.1|31509.3|31489.3|31526.6|31506.6|31491.9|31462.1|785
1594191000000|2020-07-08 06:50:00|31508.8|31488.8|31497.7|31477.7|31511.3|31491.3|31493.2|31473.2|779
1594191300000|2020-07-08 06:55:00|31497.1|31477.1|31520.2|31470.2|31526.6|31506.6|31495.3|31469.7|745
1594191600000|2020-07-08 07:00:00|31520.3|31470.3|31511|31491|31542|31522|31501.6|31470.3|821
1594191900000|2020-07-08 07:05:00|31511.6|31491.6|31489.2|31469.2|31514.3|31494.3|31472.8|31452.8|847
1594192200000|2020-07-08 07:10:00|31488.9|31468.9|31485.4|31465.4|31492.6|31472.6|31473.4|31453.4|785
1594192500000|2020-07-08 07:15:00|31485.3|31465.3|31473.7|31453.7|31494.5|31474.5|31466.4|31446.4|705
1594192800000|2020-07-08 07:20:00|31473.5|31453.5|31457.4|31437.4|31474.2|31454.2|31451.7|31431.7|615
1594193100000|2020-07-08 07:25:00|31458.6|31438.6|31452.6|31432.6|31459.6|31439.6|31451.8|31431.8|490
1594193400000|2020-07-08 07:30:00|31452.2|31432.2|31456.1|31436.1|31467|31447|31451.2|31431.2|612
1594193700000|2020-07-08 07:35:00|31456.3|31436.3|31470.4|31450.4|31470.5|31450.5|31455.4|31435.4|607
1594194000000|2020-07-08 07:40:00|31470.5|31450.5|31466.2|31446.2|31477.4|31457.4|31466.2|31446.2|552
1594194300000|2020-07-08 07:45:00|31466.8|31446.8|31466.2|31446.2|31477.1|31457.1|31465|31445|647
1594194600000|2020-07-08 07:50:00|31467.1|31447.1|31466.9|31446.9|31470.1|31450.1|31459.8|31439.8|553
1594194900000|2020-07-08 07:55:00|31467.1|31447.1|31466|31446|31468.9|31448.9|31461.9|31441.9|565
1594195200000|2020-07-08 08:00:00|31465.7|31445.7|31471.8|31451.8|31480.3|31460.3|31465.3|31445.3|594
1594195500000|2020-07-08 08:05:00|31471|31451|31471.4|31451.4|31476.1|31456.1|31466.7|31446.7|484
1594195800000|2020-07-08 08:10:00|31471.2|31451.2|31469.8|31449.8|31475.3|31455.3|31463.7|31443.7|539
1594196100000|2020-07-08 08:15:00|31469.2|31449.2|31473.4|31453.4|31476.6|31456.6|31467.1|31447.1|432
1594196400000|2020-07-08 08:20:00|31473.3|31453.3|31469.5|31449.5|31474.8|31454.8|31462.8|31442.8|523
1594196700000|2020-07-08 08:25:00|31469.6|31449.6|31466.3|31446.3|31473.3|31453.3|31465.5|31445.5|539
1594197000000|2020-07-08 08:30:00|31466.2|31446.2|31474.6|31454.6|31481.6|31461.6|31465.8|31445.8|618
1594197300000|2020-07-08 08:35:00|31474.9|31454.9|31462.9|31442.9|31475.3|31455.3|31453.5|31433.5|796
1594197600000|2020-07-08 08:40:00|31462.8|31442.8|31466.2|31446.2|31469.7|31449.7|31460|31440|572
1594197900000|2020-07-08 08:45:00|31466.6|31446.6|31465.7|31445.7|31469|31449|31460.4|31440.4|487
1594198200000|2020-07-08 08:50:00|31465.8|31445.8|31473.1|31453.1|31476.7|31456.7|31465|31445|471
1594198500000|2020-07-08 08:55:00|31473.7|31453.7|31491|31471|31493.7|31473.7|31473.4|31453.4|586
1594198800000|2020-07-08 09:00:00|31490.6|31470.6|31480.4|31460.4|31497.7|31477.7|31479.9|31459.9|576
1594199100000|2020-07-08 09:05:00|31480.3|31460.3|31488.3|31468.3|31496.1|31476.1|31479.9|31459.9|469
1594199400000|2020-07-08 09:10:00|31488.4|31468.4|31518|31498|31519.6|31499.6|31482.3|31462.3|606
1594199700000|2020-07-08 09:15:00|31517.9|31497.9|31562.8|31542.8|31568.3|31548.3|31514.7|31494.7|668
1594200000000|2020-07-08 09:20:00|31562.3|31542.3|31542.5|31522.5|31565.5|31545.5|31536.7|31516.7|594
1594200300000|2020-07-08 09:25:00|31543.7|31523.7|31543.5|31523.5|31554.4|31534.4|31533.6|31513.6|672
1594200600000|2020-07-08 09:30:00|31543.6|31523.6|31558.2|31538.2|31561.1|31541.1|31532.6|31512.6|725
1594200900000|2020-07-08 09:35:00|31559.8|31539.8|31567.5|31547.5|31570.6|31550.6|31554.4|31534.4|595
1594201200000|2020-07-08 09:40:00|31567.7|31547.7|31585.3|31565.3|31586|31566|31563|31543|628
1594201500000|2020-07-08 09:45:00|31585.2|31565.2|31575|31555|31593|31573|31566.9|31546.9|667
1594201800000|2020-07-08 09:50:00|31575.9|31555.9|31564.8|31544.8|31579.8|31559.8|31562.8|31542.8|589
1594202100000|2020-07-08 09:55:00|31564.7|31544.7|31551.3|31531.3|31566.4|31546.4|31550.9|31530.9|581
1594202400000|2020-07-08 10:00:00|31551.5|31531.5|31548.6|31528.6|31553.6|31533.6|31547.1|31527.1|634
1594202700000|2020-07-08 10:05:00|31548.5|31528.5|31548.8|31528.8|31554.4|31534.4|31547.1|31527.1|560
1594203000000|2020-07-08 10:10:00|31550.5|31530.5|31548.4|31528.4|31552.5|31532.5|31547.7|31527.7|498
1594203300000|2020-07-08 10:15:00|31548.2|31528.2|31554.3|31534.3|31557.7|31537.7|31546.6|31526.6|544
1594203600000|2020-07-08 10:20:00|31554|31534|31558.2|31538.2|31565.4|31545.4|31551.7|31531.7|450
1594203900000|2020-07-08 10:25:00|31558.1|31538.1|31549.2|31529.2|31560.7|31540.7|31546.2|31526.2|489
1594204200000|2020-07-08 10:30:00|31549.1|31529.1|31546.2|31526.2|31550.7|31530.7|31543.4|31523.4|548
1594204500000|2020-07-08 10:35:00|31546.6|31526.6|31552.9|31532.9|31555.7|31535.7|31539.8|31519.8|563
1594204800000|2020-07-08 10:40:00|31553.3|31533.3|31537.3|31517.3|31553.3|31533.3|31533.3|31513.3|542
1594205100000|2020-07-08 10:45:00|31537.1|31517.1|31532|31512|31537.2|31517.2|31527.6|31507.6|510
1594205400000|2020-07-08 10:50:00|31531.9|31511.9|31520.9|31500.9|31534.6|31514.6|31516.9|31496.9|546
1594205700000|2020-07-08 10:55:00|31521.5|31501.5|31517.9|31497.9|31530|31510|31515.6|31495.6|500
1594206000000|2020-07-08 11:00:00|31518|31498|31512.3|31492.3|31525.3|31505.3|31510.3|31490.3|507
1594206300000|2020-07-08 11:05:00|31512.4|31492.4|31524|31504|31526.4|31506.4|31509.1|31489.1|467
1594206600000|2020-07-08 11:10:00|31524.3|31504.3|31518.4|31498.4|31524.3|31504.3|31511.8|31491.8|474
1594206900000|2020-07-08 11:15:00|31519.1|31499.1|31519.5|31499.5|31530.1|31510.1|31516.2|31496.2|408
1594207200000|2020-07-08 11:20:00|31519.7|31499.7|31527.8|31507.8|31527.9|31507.9|31518.9|31498.9|393
1594207500000|2020-07-08 11:25:00|31527.9|31507.9|31524|31504|31535.2|31515.2|31520.1|31500.1|432
1594207800000|2020-07-08 11:30:00|31524.6|31504.6|31519.8|31499.8|31525.8|31505.8|31509|31489|541
1594208100000|2020-07-08 11:35:00|31519.7|31499.7|31524.2|31504.2|31532.6|31512.6|31519.7|31499.7|600
1594208400000|2020-07-08 11:40:00|31523.9|31503.9|31510.3|31490.3|31524.2|31504.2|31504.5|31484.5|560
1594208700000|2020-07-08 11:45:00|31510.5|31490.5|31511|31491|31514.7|31494.7|31504.5|31484.5|557
1594209000000|2020-07-08 11:50:00|31510.5|31490.5|31489.3|31469.3|31517.5|31497.5|31486.6|31466.6|688
1594209300000|2020-07-08 11:55:00|31489.1|31469.1|31503.9|31483.9|31505.1|31485.1|31487.4|31467.4|636
1594209600000|2020-07-08 12:00:00|31504.2|31484.2|31514.4|31494.4|31516|31496|31492.1|31472.1|611
1594209900000|2020-07-08 12:05:00|31512.8|31492.8|31518.3|31498.3|31518.7|31498.7|31508.1|31488.1|550
1594210200000|2020-07-08 12:10:00|31518.7|31498.7|31508.5|31488.5|31520.2|31500.2|31505.7|31485.7|570
1594210500000|2020-07-08 12:15:00|31508.3|31488.3|31506.5|31486.5|31514|31494|31497.5|31477.5|522
1594210800000|2020-07-08 12:20:00|31506.8|31486.8|31494.1|31474.1|31507.3|31487.3|31489.8|31469.8|558
1594211100000|2020-07-08 12:25:00|31494|31474|31491.4|31471.4|31496|31476|31488.3|31468.3|558
1594211400000|2020-07-08 12:30:00|31491.5|31471.5|31514.7|31494.7|31517.9|31497.9|31491.4|31471.4|598
1594211700000|2020-07-08 12:35:00|31514.6|31494.6|31533.8|31513.8|31536.8|31516.8|31506.9|31486.9|709
1594212000000|2020-07-08 12:40:00|31532.9|31512.9|31559.6|31539.6|31563.6|31543.6|31532.9|31512.9|769
1594212300000|2020-07-08 12:45:00|31558.7|31538.7|31552.9|31532.9|31560.1|31540.1|31549.7|31529.7|731
1594212600000|2020-07-08 12:50:00|31554.3|31534.3|31540.6|31520.6|31555.9|31535.9|31539.3|31519.3|665
1594212900000|2020-07-08 12:55:00|31540.5|31520.5|31526|31506|31548.4|31528.4|31519.5|31499.5|643
1594213200000|2020-07-08 13:00:00|31525.1|31505.1|31516.9|31496.9|31527.8|31507.8|31512.7|31492.7|595
1594213500000|2020-07-08 13:05:00|31517|31497|31497.2|31477.2|31523.2|31503.2|31483.8|31463.8|655
1594213800000|2020-07-08 13:10:00|31496.9|31476.9|31504.8|31484.8|31511.1|31491.1|31495.6|31475.6|615
1594214100000|2020-07-08 13:15:00|31504.6|31484.6|31498|31478|31504.6|31484.6|31491.1|31471.1|575
1594214400000|2020-07-08 13:20:00|31498.3|31478.3|31480.9|31460.9|31498.3|31478.3|31471.9|31451.9|783
1594214700000|2020-07-08 13:25:00|31481|31461|31462.4|31442.4|31481.3|31461.3|31452.8|31432.8|812
1594215000000|2020-07-08 13:30:00|31461.5|31441.5|31431.3|31411.3|31464.3|31444.3|31422.7|31402.7|841
1594215300000|2020-07-08 13:35:00|31430.2|31410.2|31396.9|31376.9|31430.2|31410.2|31394.4|31374.4|914
1594215600000|2020-07-08 13:40:00|31398.3|31378.3|31389.8|31369.8|31407|31387|31389.8|31369.8|815
1594215900000|2020-07-08 13:45:00|31389.9|31369.9|31386.1|31366.1|31396.4|31376.4|31375|31355|724
1594216200000|2020-07-08 13:50:00|31386.3|31366.3|31386|31366|31390.9|31370.9|31373.7|31353.7|747
1594216500000|2020-07-08 13:55:00|31384.7|31364.7|31383.4|31363.4|31399.4|31379.4|31380.5|31360.5|674
1594216800000|2020-07-08 14:00:00|31383.3|31363.3|31376.4|31356.4|31387.7|31367.7|31367|31347|736
1594217100000|2020-07-08 14:05:00|31376.1|31356.1|31339.6|31319.6|31376.3|31356.3|31323.9|31303.9|743
1594217400000|2020-07-08 14:10:00|31339.8|31319.8|31318.3|31298.3|31341.2|31321.2|31314.8|31294.8|736
1594217700000|2020-07-08 14:15:00|31320.6|31300.6|31336.8|31316.8|31342.6|31322.6|31320.6|31300.6|733
1594218000000|2020-07-08 14:20:00|31334.5|31314.5|31313.3|31293.3|31344|31324|31309.7|31289.7|713
1594218300000|2020-07-08 14:25:00|31313|31293|31334.6|31314.6|31339.6|31319.6|31310.5|31290.5|769
1594218600000|2020-07-08 14:30:00|31334.5|31314.5|31324.7|31304.7|31336.5|31316.5|31321.6|31301.6|757
1594218900000|2020-07-08 14:35:00|31324.8|31304.8|31313.1|31293.1|31330.9|31310.9|31310.7|31290.7|672
1594219200000|2020-07-08 14:40:00|31313.5|31293.5|31336|31316|31336.3|31316.3|31310.2|31290.2|687
1594219500000|2020-07-08 14:45:00|31335.5|31315.5|31319.4|31299.4|31335.5|31315.5|31315.3|31295.3|748
1594219800000|2020-07-08 14:50:00|31319.1|31299.1|31328.4|31308.4|31335.5|31315.5|31315.4|31295.4|725
1594220100000|2020-07-08 14:55:00|31327.1|31307.1|31347.9|31327.9|31363.6|31343.6|31323.9|31303.9|830
1594220400000|2020-07-08 15:00:00|31348|31328|31355.9|31335.9|31375.7|31355.7|31344.4|31324.4|778
1594220700000|2020-07-08 15:05:00|31355.4|31335.4|31350.4|31330.4|31357.9|31337.9|31341.5|31321.5|824
1594221000000|2020-07-08 15:10:00|31349.8|31329.8|31351.4|31331.4|31360.5|31340.5|31343.7|31323.7|625
1594221300000|2020-07-08 15:15:00|31351.2|31331.2|31365.2|31345.2|31365.7|31345.7|31343.8|31323.8|804
1594221600000|2020-07-08 15:20:00|31365.6|31345.6|31378.7|31358.7|31384.6|31364.6|31362.3|31342.3|848
1594221900000|2020-07-08 15:25:00|31378.9|31358.9|31370.2|31350.2|31390.2|31370.2|31365.5|31345.5|814
1594222200000|2020-07-08 15:30:00|31370|31350|31357.8|31337.8|31373.9|31353.9|31348.9|31328.9|773
1594222500000|2020-07-08 15:35:00|31357.5|31337.5|31361.3|31341.3|31362.5|31342.5|31346.3|31326.3|706
1594222800000|2020-07-08 15:40:00|31361|31341|31368.8|31348.8|31369.4|31349.4|31359.8|31339.8|639
1594223100000|2020-07-08 15:45:00|31368.7|31348.7|31372.2|31352.2|31381.9|31361.9|31367.6|31347.6|655
1594223400000|2020-07-08 15:50:00|31372|31352|31371.9|31351.9|31379.2|31359.2|31365|31345|524
1594223700000|2020-07-08 15:55:00|31371.6|31351.6|31361.9|31341.9|31380.8|31360.8|31360.2|31327.2|674
1594224000000|2020-07-08 16:00:00|31378.6|31328.6|31346.3|31326.3|31381|31331|31344.7|31308.7|870
1594224300000|2020-07-08 16:05:00|31346.5|31326.5|31357.9|31307.9|31369.9|31328.3|31341.4|31303|775
1594224600000|2020-07-08 16:10:00|31358.3|31308.3|31336.5|31286.5|31358.6|31320.1|31323.3|31286.5|711
1594224900000|2020-07-08 16:15:00|31337.8|31287.8|31305.5|31255.5|31339.7|31304|31305.4|31255.4|723
1594225200000|2020-07-08 16:20:00|31305.6|31255.6|31307|31257|31309.4|31259.4|31298.3|31248.3|797
1594225500000|2020-07-08 16:25:00|31307.3|31257.3|31320.4|31270.4|31322.1|31272.1|31291.3|31252.6|703
1594225800000|2020-07-08 16:30:00|31320.5|31270.5|31325.8|31275.8|31326.6|31285.8|31300|31262.5|747
1594226100000|2020-07-08 16:35:00|31326|31276|31331.9|31281.9|31336.9|31300.6|31310.8|31274.5|785
1594226400000|2020-07-08 16:40:00|31330.9|31280.9|31330.1|31280.1|31335.3|31285.3|31327.8|31277.8|656
1594226700000|2020-07-08 16:45:00|31330.3|31280.3|31328.1|31278.1|31330.3|31295|31307.5|31273.4|492
1594227000000|2020-07-08 16:50:00|31328.9|31278.9|31333.3|31283.3|31336.4|31296.8|31310.9|31275.9|567
1594227300000|2020-07-08 16:55:00|31333.1|31283.1|31335.6|31285.6|31341.4|31302.1|31317.9|31280.2|632
1594227600000|2020-07-08 17:00:00|31335.3|31285.3|31324.3|31274.3|31338|31295.4|31315.4|31271.5|546
1594227900000|2020-07-08 17:05:00|31324.6|31274.6|31326.8|31276.8|31328.3|31292.4|31306.4|31269|511
1594228200000|2020-07-08 17:10:00|31326.7|31276.7|31331.7|31281.7|31333.9|31283.9|31326.7|31276.7|474
1594228500000|2020-07-08 17:15:00|31331.9|31281.9|31331.2|31281.2|31337|31299.7|31315.3|31279.1|582
1594228800000|2020-07-08 17:20:00|31331.5|31281.5|31343.4|31293.4|31344.9|31298.5|31314.2|31279.3|567
1594229100000|2020-07-08 17:25:00|31343.3|31293.3|31346.4|31296.4|31354.5|31304.5|31341.4|31291.4|590
1594229400000|2020-07-08 17:30:00|31345.6|31295.6|31332.3|31282.3|31346.4|31305.7|31324.5|31282.2|465
1594229700000|2020-07-08 17:35:00|31332.4|31282.4|31329.3|31279.3|31334.3|31284.3|31326.4|31276.4|494
1594230000000|2020-07-08 17:40:00|31330.1|31280.1|31332.6|31282.6|31335.1|31298.9|31313.6|31277|502
1594230300000|2020-07-08 17:45:00|31333.5|31283.5|31327.3|31277.3|31338|31302.2|31309.9|31274.1|499
1594230600000|2020-07-08 17:50:00|31327.2|31277.2|31344.2|31294.2|31344.9|31295.4|31308.4|31273.4|495
1594230900000|2020-07-08 17:55:00|31344.3|31294.3|31342.2|31292.2|31352.2|31315|31333.3|31286.8|564
1594231200000|2020-07-08 18:00:00|31342.7|31292.7|31326.9|31306.9|31346|31306.9|31311.8|31278.1|667
1594231500000|2020-07-08 18:05:00|31325.5|31305.5|31337.4|31287.4|31339.4|31305.5|31315.8|31282.5|500
1594231800000|2020-07-08 18:10:00|31337.3|31287.3|31331.4|31281.4|31339.8|31304|31319.7|31280.3|432
1594232100000|2020-07-08 18:15:00|31330.8|31280.8|31318.2|31298.2|31337.6|31302.4|31317.5|31280.4|379
1594232400000|2020-07-08 18:20:00|31319.3|31299.3|31333.9|31283.9|31337.8|31303|31317.5|31281.9|430
1594232700000|2020-07-08 18:25:00|31333.3|31283.3|31334.6|31284.6|31336.8|31301.7|31312.2|31278.1|489
1594233000000|2020-07-08 18:30:00|31335.6|31285.6|31326.1|31276.1|31337.6|31300.8|31306.3|31269|487
1594233300000|2020-07-08 18:35:00|31326.4|31276.4|31325.5|31275.5|31327.8|31292.8|31311.8|31273.1|450
1594233600000|2020-07-08 18:40:00|31325.4|31275.4|31331.8|31281.8|31333.9|31283.9|31325.4|31275.4|440
1594233900000|2020-07-08 18:45:00|31332.1|31282.1|31329.4|31279.4|31333.9|31283.9|31327.7|31277.7|421
1594234200000|2020-07-08 18:50:00|31328.3|31278.3|31324.3|31274.3|31328.3|31278.3|31320.5|31270.5|511
1594234500000|2020-07-08 18:55:00|31324.4|31274.4|31328.4|31278.4|31329.7|31293.6|31310.5|31273.4|517
1594234800000|2020-07-08 19:00:00|31329.2|31279.2|31317.1|31267.1|31330.2|31286.4|31303|31264.3|491
1594235100000|2020-07-08 19:05:00|31316.9|31266.9|31318|31268|31324.7|31289|31302.3|31265.1|446
1594235400000|2020-07-08 19:10:00|31318.1|31268.1|31324.1|31274.1|31335.3|31294.9|31301.4|31263.6|565
1594235700000|2020-07-08 19:15:00|31323.9|31273.9|31310.8|31290.8|31328.8|31293.5|31307.3|31272.1|542
1594236000000|2020-07-08 19:20:00|31311.3|31291.3|31318.9|31268.9|31326.1|31292.5|31305.1|31267.2|637
1594236300000|2020-07-08 19:25:00|31320.9|31270.9|31308.5|31288.5|31326.1|31293.1|31304.9|31269.5|596
1594236600000|2020-07-08 19:30:00|31308.7|31288.7|31327|31277|31327.5|31293.8|31305.5|31270.8|544
1594236900000|2020-07-08 19:35:00|31327.4|31277.4|31320|31300|31335|31301.7|31306.1|31273.3|475
1594237200000|2020-07-08 19:40:00|31319.7|31299.7|31323.3|31303.3|31337.2|31304.8|31319.4|31284.5|453
1594237500000|2020-07-08 19:45:00|31323|31303|31324.7|31304.7|31341.6|31307.4|31321.7|31286.7|391
1594237800000|2020-07-08 19:50:00|31324.5|31304.5|31321.5|31301.5|31342.4|31307.7|31321|31288|420
1594238100000|2020-07-08 19:55:00|31322.2|31302.2|31329.3|31279.3|31339.9|31305|31312.1|31274.2|429
1594238400000|2020-07-08 20:00:00|31329.2|31279.2|31338.5|31288.5|31345.2|31295.2|31326|31276|458
1594238700000|2020-07-08 20:05:00|31338.2|31288.2|31340.1|31290.1|31340.7|31290.7|31331.3|31281.3|463
1594239000000|2020-07-08 20:10:00|31339.9|31289.9|31338.4|31288.4|31343.7|31293.7|31337.5|31287.5|400
1594239300000|2020-07-08 20:15:00|31338.6|31288.6|31336.9|31286.9|31341.6|31291.6|31334.4|31284.4|416
1594239600000|2020-07-08 20:20:00|31337.3|31287.3|31337.5|31287.5|31340.8|31290.8|31333.7|31283.7|461
1594239900000|2020-07-08 20:25:00|31337.9|31287.9|31338.6|31288.6|31341.1|31291.1|31331.4|31281.4|559
1594240200000|2020-07-08 20:30:00|31340.4|31290.4|31332.7|31282.7|31342.6|31292.6|31331.7|31281.7|476
1594240500000|2020-07-08 20:35:00|31333.2|31283.2|31334.9|31284.9|31341.9|31291.9|31331.5|31281.5|505
1594240800000|2020-07-08 20:40:00|31334.5|31284.5|31336.5|31286.5|31339.8|31302|31319.5|31282.5|386
1594241100000|2020-07-08 20:45:00|31335.4|31285.4|31339.4|31289.4|31341|31291|31333.8|31283.8|359
1594241400000|2020-07-08 20:50:00|31338.5|31288.5|31338.1|31288.1|31342.3|31292.3|31333.7|31283.7|378
1594241700000|2020-07-08 20:55:00|31338.8|31288.8|31340.6|31279.6|31357.5|31288.8|31317.8|31258.1|543
1594242000000|2020-07-08 21:00:00|31350.8|31281.2|31377.1|31292.4|31377.1|31297.4|31350.8|31277.3|78
1594242300000|2020-07-08 21:05:00|31377.7|31269.8|31377|31287.6|31423|31309.7|31355.8|31267.2|97
1594242600000|2020-07-08 21:10:00|31375.3|31280.3|31389.1|31269.1|31418.9|31304.6|31353.5|31264.2|158
1594242900000|2020-07-08 21:15:00|31382.4|31265.7|31387.9|31267.9|31419.4|31299.4|31358|31263.9|162
1594243200000|2020-07-08 21:20:00|31374.1|31268.1|31379.8|31274|31422|31302|31358.9|31263.5|131
1594243500000|2020-07-08 21:25:00|31379.7|31276.6|31380.3|31272.8|31411.7|31300.8|31348.3|31249.8|172
1594243800000|2020-07-08 21:30:00|31367.8|31273.7|31388|31268|31397.3|31295.5|31364.8|31260.4|207
1594244100000|2020-07-08 21:35:00|31401.1|31281.1|31376.5|31276.4|31401.1|31295|31342.7|31261.5|308
1594244400000|2020-07-08 21:40:00|31377.4|31276.7|31384.3|31270.6|31390.1|31290.8|31368|31263.2|324
1594244700000|2020-07-08 21:45:00|31376.5|31275.6|31372|31252|31390.5|31282.1|31367.8|31247.8|351
1594245000000|2020-07-08 21:50:00|31371.2|31251.2|31380.4|31260.4|31397.1|31277.1|31368.4|31248.4|380
1594245300000|2020-07-08 21:55:00|31380.5|31260.5|31379.9|31263.6|31393.3|31277.7|31372.3|31256.7|256
1594245600000|2020-07-08 22:00:00|31382|31262|31376.7|31270.3|31390.2|31283.1|31363.2|31258.2|462
1594245900000|2020-07-08 22:05:00|31375.4|31272|31356.9|31273.1|31401.2|31295.9|31352.2|31262.6|483
1594246200000|2020-07-08 22:10:00|31359.5|31266.8|31354.5|31283.8|31378.7|31295.4|31338.8|31262.1|311
1594246500000|2020-07-08 22:15:00|31356.5|31282.5|31343.7|31281.2|31374.2|31296.7|31336.5|31264.2|258
1594246800000|2020-07-08 22:20:00|31344|31280.9|31356.2|31274.8|31366.9|31296.6|31334.2|31267.9|199
1594247100000|2020-07-08 22:25:00|31355.6|31277|31336.1|31286.1|31370.2|31296.6|31335.9|31266.6|272
1594247400000|2020-07-08 22:30:00|31341|31276.6|31345.6|31272.9|31358.7|31292.1|31335.9|31259.5|298
1594247700000|2020-07-08 22:35:00|31351.6|31275.3|31337.7|31285.8|31370.2|31292.8|31335.7|31261.3|346
1594248000000|2020-07-08 22:40:00|31338.5|31288.5|31361|31277.5|31376.5|31293.9|31334.4|31262.4|236
1594248300000|2020-07-08 22:45:00|31361.6|31276.6|31350.4|31278|31368.3|31293.1|31331.6|31255|273
1594248600000|2020-07-08 22:50:00|31333.7|31283.7|31348.8|31271.9|31377.7|31289.7|31327.5|31262.7|200
1594248900000|2020-07-08 22:55:00|31347.9|31273.7|31342.6|31283.2|31373.8|31291.2|31331.5|31264.8|241
1594249200000|2020-07-08 23:00:00|31396|31278|31334.9|31284.9|31396|31294.6|31332.9|31260.4|290
1594249500000|2020-07-08 23:05:00|31340.6|31272.9|31336.5|31286.5|31368.2|31293.7|31331.8|31263.1|286
1594249800000|2020-07-08 23:10:00|31336.3|31286.3|31348.8|31285.5|31364.2|31294.8|31329.9|31276.7|267
1594250100000|2020-07-08 23:15:00|31344.8|31284.6|31334|31284|31353.8|31292.5|31331|31273|291
1594250400000|2020-07-08 23:20:00|31333.7|31283.7|31335.7|31285.7|31350.6|31289.3|31329.9|31275.9|284
1594250700000|2020-07-08 23:25:00|31336.4|31286.4|31335.5|31285.5|31347.1|31291.7|31328.9|31271.3|274
1594251000000|2020-07-08 23:30:00|31335.6|31285.6|31335.6|31284.8|31351|31293.2|31332.6|31275.9|348
1594251300000|2020-07-08 23:35:00|31335.8|31285.8|31338.4|31288.4|31353.9|31298|31332.8|31272.8|346
1594251600000|2020-07-08 23:40:00|31336.9|31286.9|31334.3|31281|31346.7|31295.8|31332.9|31271.9|334
1594251900000|2020-07-08 23:45:00|31335.6|31280.4|31336.2|31284.3|31338.6|31288.1|31333.7|31274.2|342
1594252200000|2020-07-08 23:50:00|31337.6|31287.6|31334.6|31283.6|31344.8|31290.4|31333.6|31272.2|319
1594252500000|2020-07-08 23:55:00|31335|31282.6|31336.2|31286.2|31347.4|31297.4|31333.7|31273.2|330
1594252800000|2020-07-09 00:00:00|31342.6|31289.2|31327.1|31277.1|31355|31300.9|31318.4|31268.4|882
1594253100000|2020-07-09 00:05:00|31326.4|31276.4|31318.7|31268.7|31330.1|31278.5|31315.3|31265.3|412
1594253400000|2020-07-09 00:10:00|31319|31269|31308.5|31258.5|31327.8|31275.1|31305.5|31255.5|488
1594253700000|2020-07-09 00:15:00|31308.9|31258.9|31312.8|31262.8|31328|31274|31307.2|31257.2|493
1594254000000|2020-07-09 00:20:00|31312.4|31262.4|31321.7|31271.7|31332.1|31276.6|31311.7|31261.7|424
1594254300000|2020-07-09 00:25:00|31322.3|31272.3|31322.6|31272.6|31332.6|31282.5|31319.6|31269.6|410
1594254600000|2020-07-09 00:30:00|31322.3|31272.3|31321.8|31271.8|31333.6|31280.7|31321.7|31271.7|316
1594254900000|2020-07-09 00:35:00|31322|31272|31328.5|31278.5|31329.7|31279.7|31319.5|31269.5|264
1594255200000|2020-07-09 00:40:00|31328.2|31278.2|31329|31279|31330.2|31280.2|31320.3|31270.3|352
1594255500000|2020-07-09 00:45:00|31332.7|31282.7|31329.3|31279.3|31332.9|31282.9|31325.4|31275.4|288
1594255800000|2020-07-09 00:50:00|31329.1|31279.1|31337.3|31287.3|31340.1|31290.1|31327.5|31277.5|384
1594256100000|2020-07-09 00:55:00|31338.6|31288.6|31336.8|31286.8|31341.5|31291.5|31330.7|31280.7|451
1594256400000|2020-07-09 01:00:00|31337.2|31287.2|31341.4|31291.4|31345.1|31295.1|31329.8|31279.8|512
1594256700000|2020-07-09 01:05:00|31341.5|31291.5|31348.4|31298.4|31350.6|31300.6|31333.1|31283.1|452
1594257000000|2020-07-09 01:10:00|31349|31299|31343.1|31293.1|31352.8|31302.8|31342|31289.4|572
1594257300000|2020-07-09 01:15:00|31342.9|31292.9|31341.4|31291.4|31352.2|31301.6|31340.8|31290.8|503
1594257600000|2020-07-09 01:20:00|31341.6|31291.6|31340.2|31290.2|31344.8|31294.8|31333.2|31283.2|418
1594257900000|2020-07-09 01:25:00|31340.9|31290.9|31342.5|31292.5|31347.9|31297.9|31335.3|31285.3|320
1594258200000|2020-07-09 01:30:00|31342.8|31292.8|31348|31298|31357.5|31307.5|31337|31287|558
1594258500000|2020-07-09 01:35:00|31354|31304|31338.4|31288.4|31354|31304|31335.2|31285.2|511
1594258800000|2020-07-09 01:40:00|31338.5|31288.5|31331.5|31281.5|31339.3|31289.3|31327|31277|513
1594259100000|2020-07-09 01:45:00|31330|31280|31335.2|31285.2|31342.7|31292.7|31329.1|31279.1|483
1594259400000|2020-07-09 01:50:00|31335.5|31285.5|31326.5|31276.5|31335.5|31285.5|31326.1|31276.1|424
1594259700000|2020-07-09 01:55:00|31326.9|31276.9|31327|31277|31332.3|31282.3|31323.7|31273.7|477
1594260000000|2020-07-09 02:00:00|31327.2|31277.2|31323.4|31273.4|31330.7|31280.7|31318.9|31268.9|497
1594260300000|2020-07-09 02:05:00|31322.7|31272.7|31331.9|31281.9|31333.3|31283.3|31319|31269|518
1594260600000|2020-07-09 02:10:00|31332.3|31282.3|31326.1|31276.1|31336.4|31286.4|31326.1|31276.1|426
1594260900000|2020-07-09 02:15:00|31329.5|31279.5|31314.3|31264.3|31330.1|31280.1|31313.3|31263.3|433
1594261200000|2020-07-09 02:20:00|31314.6|31264.6|31315.7|31265.7|31320.4|31270.4|31311.6|31261.6|479
1594261500000|2020-07-09 02:25:00|31315.5|31265.5|31313.8|31263.8|31325.7|31270.4|31310.1|31260.1|402
1594261800000|2020-07-09 02:30:00|31314.2|31264.2|31311.9|31261.9|31320.9|31270.9|31309.8|31259.8|442
1594262100000|2020-07-09 02:35:00|31312|31262|31314.2|31264.2|31315|31265|31307.6|31257.6|402
1594262400000|2020-07-09 02:40:00|31314.8|31264.8|31307.8|31257.8|31317|31267|31303.6|31253.6|477
1594262700000|2020-07-09 02:45:00|31307.4|31257.4|31306.4|31256.4|31315.3|31265.3|31304.4|31254.4|652
1594263000000|2020-07-09 02:50:00|31306.3|31256.3|31308.8|31258.8|31314.1|31264.1|31305.1|31255.1|495
1594263300000|2020-07-09 02:55:00|31308.4|31258.4|31304.2|31254.2|31310.6|31260.6|31302.5|31252.5|535
1594263600000|2020-07-09 03:00:00|31304.4|31254.4|31307.8|31257.8|31312.9|31262.9|31303.3|31253.3|416
1594263900000|2020-07-09 03:05:00|31307.7|31257.7|31307.9|31257.9|31312.8|31262.8|31303|31253|545
1594264200000|2020-07-09 03:10:00|31307.8|31257.8|31305.6|31255.6|31310.1|31260.1|31301.3|31251.3|482
1594264500000|2020-07-09 03:15:00|31306|31256|31307|31257|31310|31260|31301.7|31251.7|391
1594264800000|2020-07-09 03:20:00|31307.2|31257.2|31306.3|31256.3|31309.6|31259.6|31301.1|31251.1|409
1594265100000|2020-07-09 03:25:00|31306.6|31256.6|31306.9|31256.9|31309|31259|31303.1|31253.1|334
1594265400000|2020-07-09 03:30:00|31306.8|31256.8|31306.4|31256.4|31309.1|31259.1|31304.3|31254.3|367
1594265700000|2020-07-09 03:35:00|31306.2|31256.2|31308|31258|31309.6|31259.6|31304.2|31254.2|339
1594266000000|2020-07-09 03:40:00|31308.1|31258.1|31307.9|31257.9|31312.7|31262.7|31303.8|31253.8|343
1594266300000|2020-07-09 03:45:00|31308.2|31258.2|31258.9|31208.9|31309.1|31267.4|31253.2|31203.2|691
1594266600000|2020-07-09 03:50:00|31259|31209|31257.3|31207.3|31268.2|31218.2|31245|31195|619
1594266900000|2020-07-09 03:55:00|31258.3|31208.3|31256.1|31206.1|31262.1|31212.1|31246|31196|507
1594267200000|2020-07-09 04:00:00|31257|31207|31251.8|31201.8|31265|31215|31248.1|31198.1|545
1594267500000|2020-07-09 04:05:00|31251.7|31201.7|31240.6|31190.6|31252.9|31202.9|31235.6|31185.6|553
1594267800000|2020-07-09 04:10:00|31240.8|31190.8|31251.3|31201.3|31253.7|31203.7|31234.9|31184.9|487
1594268100000|2020-07-09 04:15:00|31250.6|31200.6|31246|31196|31251.1|31201.1|31238.1|31188.1|424
1594268400000|2020-07-09 04:20:00|31245.3|31195.3|31258.3|31208.3|31259.1|31209.1|31244.1|31194.1|362
1594268700000|2020-07-09 04:25:00|31257.1|31207.1|31255.7|31205.7|31261.9|31211.9|31255.4|31205.4|380
1594269000000|2020-07-09 04:30:00|31255.5|31205.5|31253.9|31203.9|31257.2|31207.2|31253|31203|284
1594269300000|2020-07-09 04:35:00|31256|31206|31246.9|31196.9|31258.4|31208.4|31244.5|31194.5|401
1594269600000|2020-07-09 04:40:00|31247|31197|31250.4|31200.4|31257.7|31207.7|31243.5|31193.5|360
1594269900000|2020-07-09 04:45:00|31248.9|31198.9|31257.2|31207.2|31262.6|31212.6|31244.6|31194.6|411
1594270200000|2020-07-09 04:50:00|31257.5|31207.5|31251.6|31201.6|31261.9|31211.9|31247.4|31197.4|460
1594270500000|2020-07-09 04:55:00|31255.3|31205.3|31253.1|31203.1|31255.3|31218.2|31235.9|31195.1|466
1594270800000|2020-07-09 05:00:00|31252.7|31202.7|31252.7|31202.7|31260|31210|31248.7|31198.7|506
1594271100000|2020-07-09 05:05:00|31251.8|31201.8|31254.3|31204.3|31258.1|31218.5|31236.4|31197.5|405
1594271400000|2020-07-09 05:10:00|31253.3|31203.3|31258.3|31208.3|31262.2|31212.2|31252.2|31202.2|381
1594271700000|2020-07-09 05:15:00|31258.8|31208.8|31260.4|31210.4|31261.6|31211.6|31255.6|31205.6|367
1594272000000|2020-07-09 05:20:00|31260.3|31210.3|31261.4|31211.4|31263.5|31213.5|31256.6|31206.6|330
1594272300000|2020-07-09 05:25:00|31261.2|31211.2|31251.7|31201.7|31262.3|31212.3|31248.8|31198.8|381
1594272600000|2020-07-09 05:30:00|31252.8|31202.8|31258.4|31208.4|31261.6|31211.6|31248.7|31198.7|482
1594272900000|2020-07-09 05:35:00|31258.6|31208.6|31276.1|31226.1|31276.5|31234.2|31252.7|31207.1|420
1594273200000|2020-07-09 05:40:00|31275.6|31225.6|31269.4|31219.4|31277.8|31227.8|31262.2|31212.2|524
1594273500000|2020-07-09 05:45:00|31271.1|31221.1|31271|31221|31276.2|31226.2|31261.9|31211.9|616
1594273800000|2020-07-09 05:50:00|31271.1|31221.1|31271.9|31221.9|31272.3|31234.2|31252.3|31212|564
1594274100000|2020-07-09 05:55:00|31271|31221|31255.3|31205.3|31273.5|31223.5|31252.6|31202.6|547
1594274400000|2020-07-09 06:00:00|31255.7|31205.7|31239.4|31219.4|31261.1|31220.7|31233.9|31195.6|627
1594274700000|2020-07-09 06:05:00|31239.5|31219.5|31270.7|31220.7|31272.1|31229.3|31239.5|31207.5|574
1594275000000|2020-07-09 06:10:00|31270.8|31220.8|31275.2|31225.2|31279.6|31244|31254.5|31217.6|662
1594275300000|2020-07-09 06:15:00|31275.1|31225.1|31294.4|31244.4|31299.8|31261.2|31260.3|31223|661
1594275600000|2020-07-09 06:20:00|31294.6|31244.6|31286.9|31236.9|31295.3|31258.5|31269|31234.9|527
1594275900000|2020-07-09 06:25:00|31286.6|31236.6|31279.5|31259.5|31296.8|31260.1|31272.6|31233.3|546
1594276200000|2020-07-09 06:30:00|31280.2|31260.2|31277.7|31257.7|31295.4|31261.3|31270.1|31236.9|453
1594276500000|2020-07-09 06:35:00|31277.5|31257.5|31291.9|31241.9|31296.5|31262.5|31275.2|31241|448
1594276800000|2020-07-09 06:40:00|31292.5|31242.5|31275.1|31255.1|31293.1|31263.3|31272.7|31242|480
1594277100000|2020-07-09 06:45:00|31275.8|31255.8|31263.3|31243.3|31285.2|31256.6|31261.3|31226.5|530
1594277400000|2020-07-09 06:50:00|31263.9|31243.9|31266.3|31246.3|31269.3|31249.3|31258.2|31238.2|527
1594277700000|2020-07-09 06:55:00|31266|31246|31283.7|31233.7|31285.3|31256.3|31265.6|31230|543
1594278000000|2020-07-09 07:00:00|31283.2|31233.2|31257.3|31237.3|31285.1|31249.9|31251.4|31217.1|708
1594278300000|2020-07-09 07:05:00|31257.2|31237.2|31272|31252|31297.7|31269.7|31257|31237|777
1594278600000|2020-07-09 07:10:00|31272.1|31252.1|31265.7|31245.7|31297.9|31264.1|31261.9|31241.1|721
1594278900000|2020-07-09 07:15:00|31266.4|31246.4|31252.6|31202.6|31275.5|31246.4|31232.4|31200.4|740
1594279200000|2020-07-09 07:20:00|31252.9|31202.9|31233.8|31213.8|31260.8|31223.8|31220.6|31188.6|820
1594279500000|2020-07-09 07:25:00|31233.2|31213.2|31247.9|31227.9|31265.9|31232.9|31228.6|31193.6|779
1594279800000|2020-07-09 07:30:00|31248.9|31228.9|31315.1|31295.1|31337|31300.6|31245.8|31225.8|938
1594280100000|2020-07-09 07:35:00|31315|31295|31316.1|31296.1|31354.1|31318.9|31304.4|31272.7|890
1594280400000|2020-07-09 07:40:00|31316|31296|31293.6|31273.6|31333.3|31313.3|31288.6|31258.3|770
1594280700000|2020-07-09 07:45:00|31293.5|31273.5|31306.6|31286.6|31310.3|31288.8|31290.9|31258.6|728
1594281000000|2020-07-09 07:50:00|31306.1|31286.1|31293.6|31273.6|31310.4|31290.4|31290.5|31270.5|731
1594281300000|2020-07-09 07:55:00|31294.1|31274.1|31280.9|31260.9|31294.1|31274.1|31273|31253|869
1594281600000|2020-07-09 08:00:00|31280.8|31260.8|31290.8|31270.8|31311.6|31291.6|31279|31259|955
1594281900000|2020-07-09 08:05:00|31289|31269|31281.1|31261.1|31295.3|31275.3|31279.7|31259.7|793
1594282200000|2020-07-09 08:10:00|31281.8|31261.8|31246|31226|31287.7|31267.7|31246|31226|708
1594282500000|2020-07-09 08:15:00|31246.2|31226.2|31267.2|31247.2|31295.6|31275.6|31236.3|31216.3|729
1594282800000|2020-07-09 08:20:00|31268|31248|31273.3|31253.3|31278.8|31258.8|31266.1|31246.1|615
1594283100000|2020-07-09 08:25:00|31273.5|31253.5|31270.5|31250.5|31277.4|31257.4|31266.6|31246.6|583
1594283400000|2020-07-09 08:30:00|31270.6|31250.6|31276.3|31256.3|31276.5|31256.5|31255.9|31235.9|602
1594283700000|2020-07-09 08:35:00|31276.5|31256.5|31278.8|31258.8|31286.2|31266.2|31271.6|31251.6|694
1594284000000|2020-07-09 08:40:00|31279.2|31259.2|31285.8|31265.8|31298|31278|31277.9|31257.9|801
1594284300000|2020-07-09 08:45:00|31285.5|31265.5|31277.8|31257.8|31296.5|31276.5|31272.9|31252.9|773
1594284600000|2020-07-09 08:50:00|31278|31258|31266.4|31246.4|31278|31258|31264.2|31244.2|657
1594284900000|2020-07-09 08:55:00|31265.4|31245.4|31287.3|31267.3|31291.3|31271.3|31262.1|31242.1|680
1594285200000|2020-07-09 09:00:00|31286.6|31266.6|31293|31273|31295|31275|31286.2|31266.2|643
1594285500000|2020-07-09 09:05:00|31292.4|31272.4|31305.4|31285.4|31314.8|31294.8|31288.7|31268.7|743
1594285800000|2020-07-09 09:10:00|31305.5|31285.5|31307.1|31287.1|31311.7|31291.7|31300.5|31280.5|632
1594286100000|2020-07-09 09:15:00|31307.8|31287.8|31306.3|31286.3|31311.2|31291.2|31300.3|31280.3|678
1594286400000|2020-07-09 09:20:00|31306.2|31286.2|31313.4|31293.4|31315.8|31295.8|31305.6|31285.6|551
1594286700000|2020-07-09 09:25:00|31313.3|31293.3|31312.7|31292.7|31321.9|31301.9|31305.5|31285.5|614
1594287000000|2020-07-09 09:30:00|31312.6|31292.6|31292|31272|31317.5|31297.5|31291.8|31271.8|606
1594287300000|2020-07-09 09:35:00|31292.9|31272.9|31283.1|31263.1|31294.8|31274.8|31282.1|31262.1|619
1594287600000|2020-07-09 09:40:00|31283.2|31263.2|31288|31268|31292.6|31272.6|31283.1|31263.1|511
1594287900000|2020-07-09 09:45:00|31287.9|31267.9|31272.5|31252.5|31288.4|31268.4|31269.8|31249.8|673
1594288200000|2020-07-09 09:50:00|31272.7|31252.7|31270.5|31250.5|31279.3|31259.3|31269.9|31249.9|590
1594288500000|2020-07-09 09:55:00|31270.3|31250.3|31277.7|31257.7|31278.9|31258.9|31265.4|31245.4|617
1594288800000|2020-07-09 10:00:00|31278.3|31258.3|31281.3|31261.3|31285.5|31265.5|31274.8|31254.8|593
1594289100000|2020-07-09 10:05:00|31281.4|31261.4|31283.7|31263.7|31283.7|31263.7|31272|31252|572
1594289400000|2020-07-09 10:10:00|31284.6|31264.6|31296.3|31276.3|31297.3|31277.3|31278.2|31258.2|560
1594289700000|2020-07-09 10:15:00|31296.4|31276.4|31297.3|31277.3|31298.7|31278.7|31288.9|31268.9|533
1594290000000|2020-07-09 10:20:00|31297.4|31277.4|31291.8|31271.8|31301.8|31281.8|31290.3|31270.3|470
1594290300000|2020-07-09 10:25:00|31291.7|31271.7|31289|31269|31297.5|31277.5|31289|31269|502
1594290600000|2020-07-09 10:30:00|31289.1|31269.1|31292.3|31272.3|31300.7|31280.7|31286.8|31266.8|624
1594290900000|2020-07-09 10:35:00|31292.4|31272.4|31292.3|31272.3|31297.7|31277.7|31289.8|31269.8|458
1594291200000|2020-07-09 10:40:00|31291.5|31271.5|31302.7|31282.7|31305.5|31285.5|31290.5|31270.5|506
1594291500000|2020-07-09 10:45:00|31303.3|31283.3|31303|31283|31306.7|31286.7|31296.9|31276.9|657
1594291800000|2020-07-09 10:50:00|31302.7|31282.7|31326.2|31306.2|31331.9|31311.9|31301|31281|679
1594292100000|2020-07-09 10:55:00|31326.1|31306.1|31317.2|31297.2|31331.2|31311.2|31316.5|31296.5|641
1594292400000|2020-07-09 11:00:00|31316.6|31296.6|31310.8|31290.8|31318.6|31298.6|31307|31287|559
1594292700000|2020-07-09 11:05:00|31310.7|31290.7|31309.1|31289.1|31312.8|31292.8|31299.5|31279.5|533
1594293000000|2020-07-09 11:10:00|31309|31289|31299.7|31279.7|31316.8|31296.8|31294|31274|558
1594293300000|2020-07-09 11:15:00|31299.6|31279.6|31308.2|31288.2|31309.6|31289.6|31295.5|31275.5|523
1594293600000|2020-07-09 11:20:00|31307.8|31287.8|31309.5|31289.5|31318.6|31298.6|31305.9|31285.9|626
1594293900000|2020-07-09 11:25:00|31310.5|31290.5|31298|31278|31313.3|31293.3|31291.8|31271.8|696
1594294200000|2020-07-09 11:30:00|31298.3|31278.3|31296.2|31276.2|31300.8|31280.8|31285.9|31265.9|598
1594294500000|2020-07-09 11:35:00|31296.1|31276.1|31273.5|31253.5|31299.3|31279.3|31263|31243|591
1594294800000|2020-07-09 11:40:00|31273.2|31253.2|31259.2|31239.2|31278.3|31258.3|31259.2|31239.2|558
1594295100000|2020-07-09 11:45:00|31259.3|31239.3|31272.8|31252.8|31273.6|31253.6|31257.5|31237.5|563
1594295400000|2020-07-09 11:50:00|31272.7|31252.7|31261.9|31241.9|31274.3|31254.3|31256.5|31236.5|536
1594295700000|2020-07-09 11:55:00|31261.7|31241.7|31242.2|31222.2|31261.7|31241.7|31233|31213|721
1594296000000|2020-07-09 12:00:00|31241.6|31221.6|31229.5|31209.5|31241.7|31221.7|31225.5|31205.5|654
1594296300000|2020-07-09 12:05:00|31229.2|31209.2|31240.9|31220.9|31254.8|31222|31227|31203.2|584
1594296600000|2020-07-09 12:10:00|31240.5|31220.5|31244|31224|31256|31224.1|31235.2|31202.1|621
1594296900000|2020-07-09 12:15:00|31243.9|31223.9|31233.6|31213.6|31267.1|31234.3|31233.5|31210.9|605
1594297200000|2020-07-09 12:20:00|31233.1|31213.1|31226.6|31206.6|31239.1|31214.3|31221.8|31189|611
1594297500000|2020-07-09 12:25:00|31226.8|31206.8|31241.3|31190|31258.3|31224.5|31224.2|31173.8|596
1594297800000|2020-07-09 12:30:00|31243.8|31193.8|31237.6|31187.6|31255.2|31200.7|31111|30991|843
1594298100000|2020-07-09 12:35:00|31238.8|31188.8|31234.6|31184.6|31239|31202.5|31204.9|31169.3|723
1594298400000|2020-07-09 12:40:00|31221.3|31201.3|31193.4|31143.4|31233.1|31202.3|31175|31141.9|719
1594298700000|2020-07-09 12:45:00|31192.3|31142.3|31171.4|31151.4|31201.6|31168.1|31170.4|31134.6|712
1594299000000|2020-07-09 12:50:00|31171.8|31151.8|31194.6|31174.6|31215.7|31181.4|31168.7|31148.7|621
1594299300000|2020-07-09 12:55:00|31194.3|31174.3|31182.4|31162.4|31209.2|31179|31177.2|31143.4|607
1594299600000|2020-07-09 13:00:00|31182.5|31162.5|31201.2|31181.2|31202.7|31182.7|31179.8|31159.8|669
1594299900000|2020-07-09 13:05:00|31201.1|31181.1|31173.7|31153.7|31217.7|31184.8|31168.9|31131.8|694
1594300200000|2020-07-09 13:10:00|31173.2|31153.2|31183.5|31163.5|31184.1|31164.1|31170.6|31150.6|634
1594300500000|2020-07-09 13:15:00|31183.3|31163.3|31188.7|31168.7|31192.2|31172.2|31178.6|31158.6|522
1594300800000|2020-07-09 13:20:00|31188.9|31168.9|31181.1|31161.1|31203.5|31174.8|31178.7|31153.5|631
1594301100000|2020-07-09 13:25:00|31181.3|31161.3|31185.5|31165.5|31198.9|31169.6|31177.5|31148.4|561
1594301400000|2020-07-09 13:30:00|31185.3|31165.3|31207.2|31187.2|31227.7|31195|31183.6|31152|854
1594301700000|2020-07-09 13:35:00|31205.4|31185.4|31249.8|31229.8|31266.3|31239|31199.6|31168.2|872
1594302000000|2020-07-09 13:40:00|31249.6|31229.6|31236.4|31216.4|31268|31235|31228.6|31193.3|850
1594302300000|2020-07-09 13:45:00|31234.5|31214.5|31237.9|31217.9|31256.9|31226.9|31220.1|31189.1|854
1594302600000|2020-07-09 13:50:00|31238.1|31218.1|31247.3|31227.3|31264.9|31232.4|31222.9|31186.9|920
1594302900000|2020-07-09 13:55:00|31249.2|31229.2|31241.6|31221.6|31258.6|31229.2|31227.9|31200.1|747
1594303200000|2020-07-09 14:00:00|31242.5|31222.5|31197.2|31177.2|31259.2|31227.6|31195.4|31164.2|949
1594303500000|2020-07-09 14:05:00|31196.9|31176.9|31207.8|31157.8|31224|31189.5|31187.6|31157.6|763
1594303800000|2020-07-09 14:10:00|31192.9|31172.9|31206.2|31186.2|31224|31190.4|31185|31152.3|845
1594304100000|2020-07-09 14:15:00|31207.7|31187.7|31282.8|31262.8|31302.4|31266|31205.3|31170.4|972
1594304400000|2020-07-09 14:20:00|31283.3|31263.3|31273.3|31223.3|31307.9|31270.8|31258.2|31222.2|900
1594304700000|2020-07-09 14:25:00|31273|31223|31241.4|31221.4|31273.7|31238.8|31227.9|31198|888
1594305000000|2020-07-09 14:30:00|31241|31221|31237.7|31217.7|31259|31224.4|31227.7|31194.2|790
1594305300000|2020-07-09 14:35:00|31238.1|31218.1|31269.3|31249.3|31291.9|31256.8|31233.5|31200.3|920
1594305600000|2020-07-09 14:40:00|31269|31249|31318.1|31268.1|31318.1|31284.1|31268|31239.2|909
1594305900000|2020-07-09 14:45:00|31305.3|31285.3|31330.7|31280.7|31346.9|31311.1|31301.7|31266.9|984
1594306200000|2020-07-09 14:50:00|31330.5|31280.5|31302.8|31252.8|31343.1|31310.9|31273.8|31223.8|1003
1594306500000|2020-07-09 14:55:00|31301.1|31251.1|31311.5|31261.5|31321|31285.4|31275.3|31236.8|998
1594306800000|2020-07-09 15:00:00|31311.8|31261.8|31352.3|31302.3|31355|31305|31292.4|31256.4|994
1594307100000|2020-07-09 15:05:00|31351.2|31301.2|31333.6|31283.6|31361.9|31324.8|31317|31279.5|985
1594307400000|2020-07-09 15:10:00|31333.2|31283.2|31314.2|31264.2|31335|31299.5|31300|31264|886
1594307700000|2020-07-09 15:15:00|31314.6|31264.6|31345.9|31295.9|31350.8|31300.8|31299.7|31261.7|913
1594308000000|2020-07-09 15:20:00|31345.2|31295.2|31310.8|31260.8|31346.3|31308.9|31298.3|31259.7|849
1594308300000|2020-07-09 15:25:00|31312.2|31262.2|31304.6|31254.6|31324.2|31274.2|31299.8|31249.8|939
1594308600000|2020-07-09 15:30:00|31304.7|31254.7|31300.1|31280.1|31320.4|31285.8|31292.3|31253.9|829
1594308900000|2020-07-09 15:35:00|31300.3|31280.3|31304.9|31254.9|31315.8|31281.8|31285|31249.8|735
1594309200000|2020-07-09 15:40:00|31304.4|31254.4|31337.2|31287.2|31340.9|31302.6|31287.4|31252|849
1594309500000|2020-07-09 15:45:00|31337.4|31287.4|31320|31270|31340|31304.6|31302.7|31268.3|793
1594309800000|2020-07-09 15:50:00|31318.2|31268.2|31308.8|31258.8|31320.9|31285.5|31294.2|31258.6|760
1594310100000|2020-07-09 15:55:00|31309.2|31259.2|31315.6|31265.6|31318|31283.1|31292.5|31258.5|725
1594310400000|2020-07-09 16:00:00|31315.5|31265.5|31293.8|31243.8|31318.4|31283|31280|31240.8|708
1594310700000|2020-07-09 16:05:00|31293.7|31243.7|31293.9|31243.9|31298.5|31262.2|31276.6|31239.5|523
1594311000000|2020-07-09 16:10:00|31276.9|31256.9|31301.9|31251.9|31305.8|31269.6|31274.9|31240|609
1594311300000|2020-07-09 16:15:00|31301.8|31251.8|31292|31242|31303.9|31269.2|31277.4|31240.1|585
1594311600000|2020-07-09 16:20:00|31291.9|31241.9|31284.7|31234.7|31295.9|31260.4|31270.9|31234.5|551
1594311900000|2020-07-09 16:25:00|31284.6|31234.6|31297.9|31247.9|31298.5|31264.8|31265.6|31230.2|653
1594312200000|2020-07-09 16:30:00|31297.7|31247.7|31296.5|31246.5|31304.8|31267.9|31281.1|31243.3|601
1594312500000|2020-07-09 16:35:00|31295.3|31245.3|31293.4|31273.4|31311.5|31274.9|31279.5|31243.2|517
1594312800000|2020-07-09 16:40:00|31308.6|31258.6|31325.9|31275.9|31327.1|31277.1|31287.4|31252.1|565
1594313100000|2020-07-09 16:45:00|31325.7|31275.7|31313.9|31263.9|31329.9|31279.9|31290|31257.3|584
1594313400000|2020-07-09 16:50:00|31313.8|31263.8|31332.7|31282.7|31333.4|31283.4|31295.3|31258|775
1594313700000|2020-07-09 16:55:00|31333.4|31283.4|31326.4|31276.4|31335.8|31285.8|31322|31272|798
1594314000000|2020-07-09 17:00:00|31326.3|31276.3|31336.8|31286.8|31340.7|31290.7|31325.6|31275.6|703
1594314300000|2020-07-09 17:05:00|31337.5|31287.5|31330.4|31280.4|31338.5|31301.9|31316.3|31279|498
1594314600000|2020-07-09 17:10:00|31330.3|31280.3|31329.9|31279.9|31336|31286|31329.1|31279.1|496
1594314900000|2020-07-09 17:15:00|31329.6|31279.6|31324.4|31274.4|31331.6|31289.7|31306.8|31271.8|480
1594315200000|2020-07-09 17:20:00|31324.1|31274.1|31327.9|31277.9|31333.4|31283.4|31323.8|31273.8|440
1594315500000|2020-07-09 17:25:00|31327.8|31277.8|31327.6|31277.6|31330|31280|31324|31274|372
1594315800000|2020-07-09 17:30:00|31327.1|31277.1|31328.8|31278.8|31333.7|31296.5|31313.6|31276.4|337
1594316100000|2020-07-09 17:35:00|31328.9|31278.9|31333|31283|31335.9|31301.1|31311.2|31277.8|381
1594316400000|2020-07-09 17:40:00|31332.9|31282.9|31330.1|31280.1|31335.6|31297.3|31312.5|31275.9|438
1594316700000|2020-07-09 17:45:00|31330.4|31280.4|31316.6|31296.6|31337.4|31299.7|31314.5|31279.7|405
1594317000000|2020-07-09 17:50:00|31318.3|31298.3|31312.9|31292.9|31339.9|31303.1|31311.9|31277.1|425
1594317300000|2020-07-09 17:55:00|31313.3|31293.3|31331.7|31281.7|31338.4|31299.3|31312.3|31279.4|551
1594317600000|2020-07-09 18:00:00|31331.6|31281.6|31337.6|31287.6|31342.3|31292.3|31331.6|31281.6|594
1594317900000|2020-07-09 18:05:00|31337.7|31287.7|31331.3|31281.3|31340.3|31296.7|31315|31277.2|562
1594318200000|2020-07-09 18:10:00|31331.5|31281.5|31327|31277|31331.8|31294.8|31314.8|31272.5|473
1594318500000|2020-07-09 18:15:00|31326.6|31276.6|31325.7|31275.7|31331.6|31293.6|31312|31274.2|465
1594318800000|2020-07-09 18:20:00|31325.8|31275.8|31334.9|31284.9|31335.6|31285.6|31323.9|31273.9|579
1594319100000|2020-07-09 18:25:00|31335.2|31285.2|31325.6|31275.6|31337.1|31296.1|31309.2|31273.4|588
1594319400000|2020-07-09 18:30:00|31325.9|31275.9|31326|31276|31329.2|31288.7|31307.5|31272.2|466
1594319700000|2020-07-09 18:35:00|31325.9|31275.9|31329.4|31279.4|31331.7|31290.3|31309.5|31273.2|478
1594320000000|2020-07-09 18:40:00|31329.3|31279.3|31331.4|31281.4|31337.2|31287.2|31327.3|31277.3|449
1594320300000|2020-07-09 18:45:00|31330.9|31280.9|31307.8|31287.8|31333.4|31295|31307|31274.7|536
1594320600000|2020-07-09 18:50:00|31307.7|31287.7|31324.2|31274.2|31329.5|31292.1|31305.9|31271.4|364
1594320900000|2020-07-09 18:55:00|31324.4|31274.4|31319.1|31269.1|31328.2|31278.2|31317.7|31267.7|551
1594321200000|2020-07-09 19:00:00|31318.9|31268.9|31323.5|31273.5|31327.5|31277.5|31318.7|31268.7|607
1594321500000|2020-07-09 19:05:00|31322.6|31272.6|31329.9|31279.9|31331.4|31281.4|31322.6|31272.6|421
1594321800000|2020-07-09 19:10:00|31329.8|31279.8|31325.2|31275.2|31329.8|31279.8|31324.1|31274.1|364
1594322100000|2020-07-09 19:15:00|31323.9|31273.9|31327.9|31277.9|31331.1|31292.7|31312.3|31270.6|474
1594322400000|2020-07-09 19:20:00|31327.8|31277.8|31331.4|31281.4|31335.2|31295.4|31310.1|31277.6|449
1594322700000|2020-07-09 19:25:00|31331.3|31281.3|31337.5|31287.5|31338.4|31288.4|31328.9|31278.9|373
1594323000000|2020-07-09 19:30:00|31337.6|31287.6|31340|31290|31344.2|31294.2|31324.9|31274.9|744
1594323300000|2020-07-09 19:35:00|31339.9|31289.9|31343.4|31293.4|31348.9|31298.9|31335|31285|587
1594323600000|2020-07-09 19:40:00|31343.1|31293.1|31339.2|31289.2|31359.8|31309.8|31335.1|31285.1|635
1594323900000|2020-07-09 19:45:00|31337.5|31287.5|31325.3|31275.3|31345.6|31295.6|31317.1|31267.1|959
1594324200000|2020-07-09 19:50:00|31327.8|31277.8|31335.1|31285.1|31340.5|31290.5|31323.8|31273.8|783
1594324500000|2020-07-09 19:55:00|31335|31285|31339.3|31289.3|31349.3|31299.3|31334.2|31281.2|798
1594324800000|2020-07-09 20:00:00|31342.5|31292.5|31354.3|31304.3|31356.1|31306.1|31335.4|31285.4|849
1594325100000|2020-07-09 20:05:00|31354.7|31304.7|31358.2|31308.2|31364|31314|31348.7|31298.7|1062
1594325400000|2020-07-09 20:10:00|31356|31306|31355.5|31305.5|31365.2|31315.2|31347|31297|1042
1594325700000|2020-07-09 20:15:00|31356.8|31306.8|31350.8|31300.8|31363.4|31313.4|31347.2|31297.2|793
1594326000000|2020-07-09 20:20:00|31350.9|31300.9|31352.4|31302.4|31361.2|31311.2|31347.1|31297.1|966
1594326300000|2020-07-09 20:25:00|31354.6|31304.6|31347.9|31297.9|31357|31307|31344.7|31294.7|951
1594326600000|2020-07-09 20:30:00|31345.4|31295.4|31342.7|31292.7|31350.5|31300.5|31336.6|31286.6|736
1594326900000|2020-07-09 20:35:00|31344.2|31294.2|31354.7|31304.7|31354.9|31304.9|31339.5|31289.5|720
1594327200000|2020-07-09 20:40:00|31354.1|31304.1|31354|31304|31359.7|31309.7|31349.1|31299.1|994
1594327500000|2020-07-09 20:45:00|31353.9|31303.9|31355.5|31305.5|31364.6|31312.5|31352.2|31299.8|812
1594327800000|2020-07-09 20:50:00|31356.3|31306.3|31351.9|31301.9|31357.1|31307.1|31346.8|31296.7|755
1594328100000|2020-07-09 20:55:00|31351.3|31301.3|31351.7|31289.5|31364.7|31302|31341.9|31270.6|695
1594328400000|2020-07-09 21:00:00|31351.3|31289.1|31352|31239.6|31359|31289.1|31340.2|31237.1|84
1594328700000|2020-07-09 21:05:00|31356.5|31236.5|31359|31239|31363.4|31261.8|31342.1|31222.1|152
1594329000000|2020-07-09 21:10:00|31361.2|31241.2|31361.1|31241.1|31363.6|31257.4|31347|31236.7|197
1594329300000|2020-07-09 21:15:00|31361.5|31241.5|31356|31236|31363.1|31263.3|31345.6|31236|137
1594329600000|2020-07-09 21:20:00|31359.3|31239.3|31357.4|31237.4|31362.3|31257|31344.4|31235.6|140
1594329900000|2020-07-09 21:25:00|31357.5|31237.5|31350.8|31247.6|31362.1|31256.9|31344.5|31225.4|201
1594330200000|2020-07-09 21:30:00|31357|31243|31362.5|31242.5|31363.4|31263.3|31345.6|31238.2|136
1594330500000|2020-07-09 21:35:00|31355.1|31251.8|31358.4|31245.1|31378.8|31258.8|31346|31238.6|160
1594330800000|2020-07-09 21:40:00|31352.4|31248.2|31358.2|31240.5|31372.7|31253.5|31346|31239.4|256
1594331100000|2020-07-09 21:45:00|31350.6|31242.6|31358.3|31238.3|31365.7|31249.9|31343.1|31235.3|266
1594331400000|2020-07-09 21:50:00|31345.6|31242|31353.6|31237.3|31361.4|31251.4|31334.9|31236.2|241
1594331700000|2020-07-09 21:55:00|31356.7|31236.7|31351.3|31239.9|31365.8|31251.9|31334.9|31230.3|189
1594332000000|2020-07-09 22:00:00|31348.1|31243.8|31336.7|31246.8|31360.7|31257.6|31335.4|31233.6|606
1594332300000|2020-07-09 22:05:00|31344.2|31237.2|31353.2|31257.4|31353.9|31260.5|31323|31230.7|1087
1594332600000|2020-07-09 22:10:00|31345.1|31255.3|31344.2|31258|31362.4|31270.4|31338.8|31239.8|360
1594332900000|2020-07-09 22:15:00|31353.5|31251.9|31341.4|31262.6|31360.8|31274|31337.4|31240.8|307
1594333200000|2020-07-09 22:20:00|31342.1|31261.1|31338.5|31267.5|31345.4|31274.4|31336.9|31251.6|258
1594333500000|2020-07-09 22:25:00|31339.1|31265.3|31339.7|31258.7|31345.2|31277.9|31336.8|31254.7|291
1594333800000|2020-07-09 22:30:00|31341|31255.9|31340.6|31260.5|31344.7|31279.3|31336.3|31254.3|229
1594334100000|2020-07-09 22:35:00|31340.4|31259.8|31340.4|31258.6|31342.5|31275.9|31332.8|31254.7|259
1594334400000|2020-07-09 22:40:00|31340.8|31259.6|31340.7|31262|31344.3|31275|31334.8|31253.7|222
1594334700000|2020-07-09 22:45:00|31340.9|31262.2|31341.5|31259.9|31345.4|31278.5|31335.9|31254|264
1594335000000|2020-07-09 22:50:00|31342|31259.2|31341.4|31267.1|31344.9|31277.5|31336.5|31257.8|266
1594335300000|2020-07-09 22:55:00|31341.5|31265.6|31337.1|31275.3|31344.1|31278.5|31336.2|31258.2|262
1594335600000|2020-07-09 23:00:00|31337.3|31275.2|31341.4|31273.2|31344.8|31275.2|31334.2|31264|540
1594335900000|2020-07-09 23:05:00|31341.2|31272.5|31339.5|31272.4|31348.2|31280.3|31335.6|31268.3|627
1594336200000|2020-07-09 23:10:00|31343.7|31271|31342.4|31277|31346.9|31281.8|31338.9|31268.8|439
1594336500000|2020-07-09 23:15:00|31343.6|31274.8|31342.5|31271.7|31346.3|31280.1|31337.6|31267.7|413
1594336800000|2020-07-09 23:20:00|31341.6|31272|31341.7|31270.7|31345.1|31282.1|31337.3|31266.8|373
1594337100000|2020-07-09 23:25:00|31341.1|31269.9|31341.5|31273.7|31342.8|31280.3|31334.8|31267.3|252
1594337400000|2020-07-09 23:30:00|31344.2|31271.6|31337.2|31269.6|31344.2|31281.2|31330.8|31267.9|329
1594337700000|2020-07-09 23:35:00|31336.6|31270.3|31336.8|31273.1|31339.3|31279.4|31330.2|31266.5|236
1594338000000|2020-07-09 23:40:00|31335.7|31274|31334.2|31270.6|31337.7|31279.8|31330.1|31266.9|250
1594338300000|2020-07-09 23:45:00|31334.5|31270|31329.3|31278.1|31337.1|31278.9|31329.3|31267.6|270
1594338600000|2020-07-09 23:50:00|31333.2|31274.3|31331|31275|31338.9|31279.5|31329.2|31267.8|244
1594338900000|2020-07-09 23:55:00|31332.5|31273.4|31338.8|31272.2|31342.1|31280.9|31330.5|31269.4|351
1594339200000|2020-07-10 00:00:00|31336.5|31263.8|31340.6|31273.1|31353.8|31280.2|31331.9|31252.4|1154
1594339500000|2020-07-10 00:05:00|31338.6|31275.5|31351.5|31281.7|31356.9|31288.3|31336.7|31267.4|1166
1594339800000|2020-07-10 00:10:00|31350.6|31282.9|31349.3|31278.3|31356.6|31289.9|31340.4|31271|1168
1594340100000|2020-07-10 00:15:00|31346.3|31281.8|31343.8|31278.5|31355.7|31287.1|31340.8|31270.9|1172
1594340400000|2020-07-10 00:20:00|31345.6|31279.2|31350.2|31282.1|31354.2|31285.5|31338.4|31269.8|1172
1594340700000|2020-07-10 00:25:00|31351.2|31275|31350.7|31299.6|31354.7|31300.1|31343.3|31274.2|1139
1594341000000|2020-07-10 00:30:00|31350.6|31299.4|31342|31282.1|31353.9|31300.6|31336.1|31277.6|1143
1594341300000|2020-07-10 00:35:00|31341.6|31281.9|31344.8|31283.1|31351.2|31288.1|31337.5|31278|1165
1594341600000|2020-07-10 00:40:00|31339.7|31284.8|31358.5|31287.8|31360.4|31291.3|31339.4|31280.6|1179
1594341900000|2020-07-10 00:45:00|31358|31287.3|31372.6|31302.3|31378.6|31305.4|31348.7|31284.3|1173
1594342200000|2020-07-10 00:50:00|31366.8|31301.1|31377.6|31327.6|31393.3|31330.4|31364.1|31300.1|1183
1594342500000|2020-07-10 00:55:00|31379.8|31327.8|31369.4|31318.9|31383.4|31330.7|31368.2|31301.1|1051
1594342800000|2020-07-10 01:00:00|31369.8|31319.7|31367|31312.9|31375.7|31321.1|31362.1|31307.6|594
1594343100000|2020-07-10 01:05:00|31367.2|31313.3|31369.2|31319.2|31371.5|31321.5|31362|31310.9|464
1594343400000|2020-07-10 01:10:00|31369.5|31319.5|31378.3|31326.5|31380.9|31329.1|31364.6|31312.1|635
1594343700000|2020-07-10 01:15:00|31379.3|31325.4|31378.2|31328.2|31383.3|31333.3|31369.9|31317.7|641
1594344000000|2020-07-10 01:20:00|31379.1|31329.1|31373.4|31323.4|31381.7|31330.8|31368.2|31317.9|518
1594344300000|2020-07-10 01:25:00|31373.6|31323.6|31374.6|31324.6|31375.7|31325.7|31369.7|31319.7|405
1594344600000|2020-07-10 01:30:00|31374.2|31324.2|31366.7|31316.7|31377.8|31327.8|31363.3|31313.3|405
1594344900000|2020-07-10 01:35:00|31367.7|31317.7|31371.3|31321.3|31371.6|31321.6|31363.5|31313.5|398
1594345200000|2020-07-10 01:40:00|31370.4|31320.4|31370.9|31320.9|31374.5|31324.2|31367.3|31317.3|401
1594345500000|2020-07-10 01:45:00|31370.6|31320.6|31365.4|31315.4|31372.6|31322.6|31363.7|31313.7|387
1594345800000|2020-07-10 01:50:00|31365.7|31315.7|31365.2|31315.2|31366.2|31316.2|31361.6|31311.6|348
1594346100000|2020-07-10 01:55:00|31365|31315|31359.7|31309.7|31365.1|31315.1|31359.1|31309.1|356
1594346400000|2020-07-10 02:00:00|31358.9|31308.9|31366.2|31316.2|31373.8|31323.8|31358.9|31308.9|395
1594346700000|2020-07-10 02:05:00|31366|31316|31368.2|31318.2|31369.2|31319.2|31364.7|31314.7|333
1594347000000|2020-07-10 02:10:00|31368.5|31318.5|31368.8|31318.8|31370.6|31320.6|31364.4|31314.4|379
1594347300000|2020-07-10 02:15:00|31368.3|31318.3|31368.9|31318.9|31376.2|31326.2|31367.4|31317.4|401
1594347600000|2020-07-10 02:20:00|31369|31319|31351.9|31301.9|31369.8|31319.8|31344.4|31292.8|540
1594347900000|2020-07-10 02:25:00|31351.7|31301.7|31359.5|31309.5|31360.8|31310.8|31348.9|31298.9|437
1594348200000|2020-07-10 02:30:00|31360.5|31310.5|31359.4|31309.4|31364|31312.9|31357.4|31307.4|389
1594348500000|2020-07-10 02:35:00|31358.7|31308.7|31366.3|31316.3|31368.3|31318.3|31357.6|31307.6|321
1594348800000|2020-07-10 02:40:00|31366|31316|31375.6|31325.6|31376.3|31342|31362|31315.4|377
1594349100000|2020-07-10 02:45:00|31375.8|31325.8|31375.7|31325.7|31378.8|31342.8|31360.8|31324.8|328
1594349400000|2020-07-10 02:50:00|31375.6|31325.6|31370.6|31320.6|31376.8|31341.3|31356.5|31316.1|363
1594349700000|2020-07-10 02:55:00|31370.7|31320.7|31374.9|31324.9|31381.1|31335.9|31354|31314.4|371
1594350000000|2020-07-10 03:00:00|31376.9|31326.9|31381|31331|31383.4|31347.9|31364.9|31322.4|369
1594350300000|2020-07-10 03:05:00|31380.4|31330.4|31374.3|31324.3|31382.8|31349.2|31360.9|31323.9|322
1594350600000|2020-07-10 03:10:00|31374.9|31324.9|31366.7|31316.7|31375.5|31339.7|31329.5|31292.8|348
1594350900000|2020-07-10 03:15:00|31366.6|31316.6|31375.8|31325.8|31376.5|31336.8|31354.3|31314.8|408
1594351200000|2020-07-10 03:20:00|31375.5|31325.5|31372|31322|31377.7|31327.7|31367.7|31317.7|400
1594351500000|2020-07-10 03:25:00|31371.5|31321.5|31370.7|31320.7|31373.4|31337.6|31356.9|31315.5|317
1594351800000|2020-07-10 03:30:00|31370.5|31320.5|31375.4|31325.4|31377.3|31341.6|31357.2|31319.1|325
1594352100000|2020-07-10 03:35:00|31375.3|31325.3|31379.2|31329.2|31384.6|31343.2|31360.1|31318.6|346
1594352400000|2020-07-10 03:40:00|31378.4|31328.4|31381.7|31331.7|31384.3|31334.3|31374.6|31324.6|353
1594352700000|2020-07-10 03:45:00|31381.6|31331.6|31387.8|31337.8|31391.1|31341.1|31381.4|31331.4|449
1594353000000|2020-07-10 03:50:00|31388.6|31338.6|31387.7|31337.7|31393.2|31343.2|31385.2|31334.4|384
1594353300000|2020-07-10 03:55:00|31388|31338|31381.8|31331.8|31393.5|31343.5|31379.6|31329.6|494
1594353600000|2020-07-10 04:00:00|31384.1|31334.1|31383.1|31333.1|31387.9|31337.9|31380|31330|504
1594353900000|2020-07-10 04:05:00|31383.2|31333.2|31389.2|31339.2|31394.2|31344.2|31382|31332|328
1594354200000|2020-07-10 04:10:00|31389.6|31339.6|31392.4|31342.4|31395.9|31345.9|31385.7|31335.7|363
1594354500000|2020-07-10 04:15:00|31392.8|31342.8|31396.1|31346.1|31399.5|31349.5|31389.7|31339.7|302
1594354800000|2020-07-10 04:20:00|31396|31346|31393.6|31343.6|31398.9|31348.9|31389.7|31339.7|298
1594355100000|2020-07-10 04:25:00|31394.2|31344.2|31396.2|31346.2|31403.9|31353.9|31392.6|31342.6|432
1594355400000|2020-07-10 04:30:00|31395.8|31345.8|31397|31347|31399.5|31349.5|31392.5|31342.5|475
1594355700000|2020-07-10 04:35:00|31396.7|31346.7|31383.4|31333.4|31400.6|31355.1|31373.9|31333.4|361
1594356000000|2020-07-10 04:40:00|31386.5|31336.5|31389.6|31339.6|31395.1|31345.1|31384.4|31334.4|398
1594356300000|2020-07-10 04:45:00|31390.1|31340.1|31390|31340|31395.9|31345.9|31387.8|31337.8|317
1594356600000|2020-07-10 04:50:00|31390.3|31340.3|31391.6|31341.6|31395.2|31345.2|31387|31337|306
1594356900000|2020-07-10 04:55:00|31391|31341|31393.7|31343.7|31394.9|31344.9|31386.2|31336.2|398
1594357200000|2020-07-10 05:00:00|31394.1|31344.1|31401.6|31351.6|31403.5|31368.6|31385|31340.2|357
1594357500000|2020-07-10 05:05:00|31401.5|31351.5|31396.4|31346.4|31402.6|31368.8|31380.9|31344.6|329
1594357800000|2020-07-10 05:10:00|31396.5|31346.5|31398.7|31348.7|31401.9|31365.8|31382.3|31344.7|281
1594358100000|2020-07-10 05:15:00|31398.2|31348.2|31400.4|31350.4|31401.3|31366.6|31381.2|31347.3|283
1594358400000|2020-07-10 05:20:00|31400.6|31350.6|31398.4|31348.4|31401.1|31364.1|31377.6|31341.4|334
1594358700000|2020-07-10 05:25:00|31398.9|31348.9|31381.2|31361.2|31399.3|31363.6|31380.5|31344.4|280
1594359000000|2020-07-10 05:30:00|31381.5|31361.5|31388.3|31368.3|31406.2|31369.7|31381.5|31345.1|334
1594359300000|2020-07-10 05:35:00|31388.1|31368.1|31377.2|31327.2|31426.9|31391.5|31376.4|31326.4|483
1594359600000|2020-07-10 05:40:00|31377.3|31327.3|31396.3|31346.3|31414.1|31376.5|31360.5|31308.4|871
1594359900000|2020-07-10 05:45:00|31396.4|31346.4|31394.9|31344.9|31412.9|31362.9|31379|31329|559
1594360200000|2020-07-10 05:50:00|31395|31345|31406.3|31356.3|31415.1|31365.1|31394.9|31344.9|798
1594360500000|2020-07-10 05:55:00|31405.5|31355.5|31409.4|31359.4|31410.1|31360.1|31402.9|31352.9|866
1594360800000|2020-07-10 06:00:00|31408.8|31358.8|31404.4|31354.4|31420.4|31370.4|31394|31344|824
1594361100000|2020-07-10 06:05:00|31404.5|31354.5|31412|31362|31429.9|31393.9|31398|31348|587
1594361400000|2020-07-10 06:10:00|31412.3|31362.3|31440.1|31390.1|31442.2|31399.1|31390.8|31346.9|689
1594361700000|2020-07-10 06:15:00|31441.5|31391.5|31473.8|31423.8|31473.8|31429.7|31421.7|31375|745
1594362000000|2020-07-10 06:20:00|31473.5|31423.5|31446.5|31426.5|31473.6|31435.9|31437.8|31400.6|581
1594362300000|2020-07-10 06:25:00|31446.4|31426.4|31430.7|31380.7|31457.2|31430.4|31414.3|31369.4|643
1594362600000|2020-07-10 06:30:00|31430.2|31380.2|31408.9|31388.9|31431.8|31411.8|31403.1|31380|637
1594362900000|2020-07-10 06:35:00|31408.7|31388.7|31399.5|31379.5|31424.7|31402.3|31397.2|31365.2|972
1594363200000|2020-07-10 06:40:00|31400.6|31380.6|31420.8|31370.8|31426.1|31390.9|31390.9|31355.4|975
1594363500000|2020-07-10 06:45:00|31404.5|31384.5|31414.5|31394.5|31436.9|31402.8|31394.5|31364.1|881
1594363800000|2020-07-10 06:50:00|31414.4|31394.4|31425.6|31405.6|31450.7|31416.4|31408.9|31381.5|654
1594364100000|2020-07-10 06:55:00|31426.2|31406.2|31414.9|31394.9|31429.6|31407.8|31414.2|31379.3|486
1594364400000|2020-07-10 07:00:00|31415.3|31395.3|31439.3|31419.3|31444.8|31424.8|31412.2|31384.4|790
1594364700000|2020-07-10 07:05:00|31439.2|31419.2|31435.1|31415.1|31456.4|31435.4|31434.8|31406.2|814
1594365000000|2020-07-10 07:10:00|31434.6|31414.6|31432.7|31412.7|31443.2|31423.2|31430.9|31410.9|653
1594365300000|2020-07-10 07:15:00|31432.6|31412.6|31413.3|31393.3|31432.6|31412.6|31412.9|31392.9|636
1594365600000|2020-07-10 07:20:00|31413.4|31393.4|31416.7|31396.7|31425.7|31405.7|31413.2|31393.2|671
1594365900000|2020-07-10 07:25:00|31417.2|31397.2|31386.9|31366.9|31428.2|31404.6|31378.8|31350.2|828
1594366200000|2020-07-10 07:30:00|31388.7|31368.7|31385.8|31365.8|31398.3|31378.3|31375.2|31355.2|796
1594366500000|2020-07-10 07:35:00|31385.7|31365.7|31375.2|31355.2|31389|31369|31372.1|31352.1|738
1594366800000|2020-07-10 07:40:00|31375|31355|31396|31376|31407.9|31385.7|31372.9|31352.9|841
1594367100000|2020-07-10 07:45:00|31396.1|31376.1|31393.4|31373.4|31398.2|31378.2|31384.4|31364.4|683
1594367400000|2020-07-10 07:50:00|31393.5|31373.5|31385.8|31365.8|31393.7|31373.7|31383.9|31363.9|614
1594367700000|2020-07-10 07:55:00|31385.6|31365.6|31386.1|31366.1|31392|31372|31379.9|31359.9|596
1594368000000|2020-07-10 08:00:00|31386.5|31366.5|31387.1|31367.1|31387.1|31367.1|31357.2|31337.2|809
1594368300000|2020-07-10 08:05:00|31387.3|31367.3|31366|31346|31387.3|31367.3|31364.7|31344.7|912
1594368600000|2020-07-10 08:10:00|31366.8|31346.8|31360.2|31340.2|31375.2|31355.2|31355.9|31335.9|741
1594368900000|2020-07-10 08:15:00|31359.6|31339.6|31358.4|31338.4|31369.8|31349.8|31352.7|31332.7|989
1594369200000|2020-07-10 08:20:00|31359.4|31339.4|31352.5|31332.5|31364.9|31344.9|31345.6|31308.8|933
1594369500000|2020-07-10 08:25:00|31352.4|31332.4|31350.6|31330.6|31354.4|31334.4|31343.5|31323.5|943
1594369800000|2020-07-10 08:30:00|31351.9|31331.9|31355.4|31335.4|31374.6|31345.9|31340.3|31306.1|920
1594370100000|2020-07-10 08:35:00|31355.9|31335.9|31361.4|31341.4|31364.4|31344.4|31349.9|31329.9|990
1594370400000|2020-07-10 08:40:00|31361.2|31341.2|31357.6|31337.6|31362.5|31342.5|31351.6|31331.6|814
1594370700000|2020-07-10 08:45:00|31357.7|31337.7|31365.6|31345.6|31378.5|31357|31350.5|31328.5|880
1594371000000|2020-07-10 08:50:00|31365.7|31345.7|31361.5|31341.5|31372.1|31352.1|31359.8|31339.8|961
1594371300000|2020-07-10 08:55:00|31361.2|31341.2|31349.6|31329.6|31368.1|31348.1|31335.2|31300.8|870
1594371600000|2020-07-10 09:00:00|31348.9|31328.9|31345.8|31325.8|31356.1|31336.1|31336.6|31316.6|693
1594371900000|2020-07-10 09:05:00|31345.4|31325.4|31325.3|31305.3|31345.6|31325.6|31319.6|31290.7|685
1594372200000|2020-07-10 09:10:00|31325.7|31305.7|31317.1|31297.1|31350.9|31318.8|31315|31295|947
1594372500000|2020-07-10 09:15:00|31316.4|31296.4|31313.5|31293.5|31322.1|31302.1|31306.1|31286.1|1030
1594372800000|2020-07-10 09:20:00|31312.6|31292.6|31305.8|31285.8|31323.6|31298.3|31302.1|31273.6|952
1594373100000|2020-07-10 09:25:00|31305.2|31285.2|31317.4|31297.4|31325.1|31305.1|31296.8|31276.8|813
1594373400000|2020-07-10 09:30:00|31317.8|31297.8|31302.8|31282.8|31321.8|31301.8|31298.6|31278.6|631
1594373700000|2020-07-10 09:35:00|31303.2|31283.2|31302.2|31282.2|31314.2|31294.2|31297.5|31277.5|596
1594374000000|2020-07-10 09:40:00|31301.5|31281.5|31315.5|31295.5|31317.1|31297.1|31299.6|31279.6|594
1594374300000|2020-07-10 09:45:00|31313.8|31293.8|31321.7|31301.7|31327.3|31307.3|31310|31290|628
1594374600000|2020-07-10 09:50:00|31321.6|31301.6|31315.7|31295.7|31322.4|31302.4|31314.7|31294.7|474
1594374900000|2020-07-10 09:55:00|31315.8|31295.8|31311.1|31291.1|31328.7|31297.7|31308.8|31274.8|508
1594375200000|2020-07-10 10:00:00|31310.3|31290.3|31309.9|31289.9|31314.8|31294.8|31305.2|31285.2|585
1594375500000|2020-07-10 10:05:00|31309.8|31289.8|31303.3|31283.3|31320.7|31292.1|31300.7|31269.1|559
1594375800000|2020-07-10 10:10:00|31302.9|31282.9|31304|31284|31321.2|31293.1|31299.1|31270.9|613
1594376100000|2020-07-10 10:15:00|31302.4|31282.4|31307.1|31287.1|31322.6|31289.2|31301.3|31272.6|559
1594376400000|2020-07-10 10:20:00|31307|31287|31303.5|31283.5|31308.5|31288.5|31299.7|31279.7|660
1594376700000|2020-07-10 10:25:00|31303.4|31283.4|31298.7|31278.7|31310|31284.2|31293.5|31259.5|666
1594377000000|2020-07-10 10:30:00|31299.6|31279.6|31297.8|31277.8|31318.6|31287.6|31297.2|31265.1|620
1594377300000|2020-07-10 10:35:00|31297.9|31277.9|31302.1|31282.1|31313.9|31289|31295.5|31263.9|505
1594377600000|2020-07-10 10:40:00|31302.2|31282.2|31292.7|31272.7|31304.5|31284.5|31290.6|31270.6|412
1594377900000|2020-07-10 10:45:00|31292.9|31272.9|31298.6|31278.6|31300.8|31280.8|31292.4|31272.4|537
1594378200000|2020-07-10 10:50:00|31300|31280|31298.7|31278.7|31302.1|31282.1|31295.9|31275.9|407
1594378500000|2020-07-10 10:55:00|31298.5|31278.5|31301.6|31281.6|31303.1|31283.1|31296|31276|401
1594378800000|2020-07-10 11:00:00|31301.7|31281.7|31301.8|31281.8|31306.8|31286.8|31297.9|31277.9|403
1594379100000|2020-07-10 11:05:00|31302|31282|31288.1|31268.1|31303|31283|31286.9|31252.6|494
1594379400000|2020-07-10 11:10:00|31288.3|31268.3|31286.9|31266.9|31299.4|31269.9|31283.1|31249.4|437
1594379700000|2020-07-10 11:15:00|31286.8|31266.8|31291.7|31271.7|31300.6|31272.8|31284.9|31250.2|480
1594380000000|2020-07-10 11:20:00|31291.6|31271.6|31286.1|31266.1|31293.3|31273.3|31283.4|31263.4|412
1594380300000|2020-07-10 11:25:00|31286.4|31266.4|31302.5|31282.5|31309.1|31289.1|31286|31266|429
1594380600000|2020-07-10 11:30:00|31302.7|31282.7|31300.1|31280.1|31306.3|31286.3|31298.6|31278.6|333
1594380900000|2020-07-10 11:35:00|31300.3|31280.3|31296.3|31276.3|31302.1|31282.1|31291.1|31271.1|381
1594381200000|2020-07-10 11:40:00|31298.2|31278.2|31303.5|31283.5|31305.2|31285.2|31294|31274|719
1594381500000|2020-07-10 11:45:00|31302.7|31282.7|31329.6|31309.6|31331.9|31311.9|31302.4|31282.4|750
1594381800000|2020-07-10 11:50:00|31330.8|31310.8|31326.3|31306.3|31332|31312|31315.6|31295.6|588
1594382100000|2020-07-10 11:55:00|31326.7|31306.7|31335.4|31315.4|31341.5|31319.1|31320.3|31288.4|639
1594382400000|2020-07-10 12:00:00|31334.9|31314.9|31350.7|31330.7|31352.8|31332.8|31333|31313|555
1594382700000|2020-07-10 12:05:00|31350.3|31330.3|31365.4|31345.4|31365.4|31345.4|31345.6|31325.6|516
1594383000000|2020-07-10 12:10:00|31363.5|31343.5|31376.2|31356.2|31384.7|31364.7|31362.8|31342.8|644
1594383300000|2020-07-10 12:15:00|31376|31356|31364.2|31344.2|31379.5|31359.5|31361.5|31341.5|553
1594383600000|2020-07-10 12:20:00|31364.7|31344.7|31365.6|31345.6|31369.7|31349.7|31356.6|31336.6|491
1594383900000|2020-07-10 12:25:00|31365.5|31345.5|31377.1|31327.1|31377.1|31346|31355.4|31321.8|499
1594384200000|2020-07-10 12:30:00|31377.2|31327.2|31352.3|31332.3|31377.2|31342|31347|31324|663
1594384500000|2020-07-10 12:35:00|31352.1|31332.1|31335.9|31315.9|31355.5|31335.5|31331.3|31311.3|731
1594384800000|2020-07-10 12:40:00|31336|31316|31330.1|31310.1|31336|31316|31316.5|31296.5|638
1594385100000|2020-07-10 12:45:00|31330.7|31310.7|31334.1|31314.1|31340|31320|31326.2|31306.2|581
1594385400000|2020-07-10 12:50:00|31336.9|31316.9|31332.2|31312.2|31341.2|31321.2|31329.4|31309.4|546
1594385700000|2020-07-10 12:55:00|31333.3|31313.3|31319.5|31299.5|31335.4|31315.4|31316.7|31296.7|431
1594386000000|2020-07-10 13:00:00|31320.9|31300.9|31284|31264|31320.9|31300.9|31281.4|31261.4|752
1594386300000|2020-07-10 13:05:00|31283.7|31263.7|31274.9|31254.9|31286.3|31266.3|31253.6|31233.6|765
1594386600000|2020-07-10 13:10:00|31274.6|31254.6|31268.4|31248.4|31279.6|31259.6|31263.7|31243.7|745
1594386900000|2020-07-10 13:15:00|31269|31249|31262.3|31242.3|31275.4|31255.4|31261.1|31241.1|696
1594387200000|2020-07-10 13:20:00|31262.2|31242.2|31256.3|31236.3|31263.5|31243.5|31245.4|31209.4|738
1594387500000|2020-07-10 13:25:00|31256.4|31236.4|31260.2|31240.2|31260.2|31240.2|31250.6|31230.6|662
1594387800000|2020-07-10 13:30:00|31259.8|31239.8|31264.3|31244.3|31267.1|31247.1|31238.7|31207.2|913
1594388100000|2020-07-10 13:35:00|31263.6|31243.6|31254.7|31234.7|31279.4|31250.5|31250.5|31228.3|864
1594388400000|2020-07-10 13:40:00|31253|31233|31248.6|31228.6|31256.9|31236.9|31245.2|31225.2|786
1594388700000|2020-07-10 13:45:00|31248.5|31228.5|31261.4|31241.4|31261.8|31241.8|31241.3|31221.3|806
1594389000000|2020-07-10 13:50:00|31262.7|31242.7|31265.8|31245.8|31275.1|31255.1|31260.7|31240.7|810
1594389300000|2020-07-10 13:55:00|31265.7|31245.7|31264.9|31244.9|31270.3|31250.3|31254.4|31234.4|671
1594389600000|2020-07-10 14:00:00|31264.7|31244.7|31279.3|31259.3|31282.6|31262.6|31263.4|31243.4|703
1594389900000|2020-07-10 14:05:00|31279|31259|31263.9|31243.9|31281.9|31261.9|31255.4|31235.4|811
1594390200000|2020-07-10 14:10:00|31263.6|31243.6|31238.1|31218.1|31267.2|31247.2|31235.6|31215.6|770
1594390500000|2020-07-10 14:15:00|31237.8|31217.8|31245.8|31225.8|31250.7|31230.7|31233.9|31213.9|762
1594390800000|2020-07-10 14:20:00|31245.3|31225.3|31243.5|31223.5|31251|31231|31237.8|31217.8|702
1594391100000|2020-07-10 14:25:00|31243.2|31223.2|31246|31226|31256.5|31229.5|31229.4|31206.5|796
1594391400000|2020-07-10 14:30:00|31247.7|31227.7|31241.4|31221.4|31261.8|31228.9|31226.1|31201.1|766
1594391700000|2020-07-10 14:35:00|31241.5|31221.5|31248.4|31228.4|31267.6|31233.1|31239.8|31215.8|793
1594392000000|2020-07-10 14:40:00|31248.5|31228.5|31189.5|31139.5|31259.6|31228.8|31162.9|31112.9|864
1594392300000|2020-07-10 14:45:00|31188.7|31138.7|31212.9|31162.9|31218.9|31187|31186.4|31136.4|797
1594392600000|2020-07-10 14:50:00|31213.2|31163.2|31187.9|31137.9|31214.2|31179.2|31171.2|31135.6|733
1594392900000|2020-07-10 14:55:00|31187.5|31137.5|31183.8|31163.8|31207.7|31174.7|31170.4|31134.7|815
1594393200000|2020-07-10 15:00:00|31184.8|31164.8|31195.1|31175.1|31216.9|31184.6|31184.6|31150.6|775
1594393500000|2020-07-10 15:05:00|31195.3|31175.3|31207.7|31157.7|31219.3|31183|31192.4|31156.1|581
1594393800000|2020-07-10 15:10:00|31208|31158|31224.8|31174.8|31230.8|31195|31193.1|31157|639
1594394100000|2020-07-10 15:15:00|31224.7|31174.7|31222.9|31172.9|31228.8|31192.5|31204|31168.9|623
1594394400000|2020-07-10 15:20:00|31222.6|31172.6|31226.6|31176.6|31226.6|31192.3|31202.8|31166|592
1594394700000|2020-07-10 15:25:00|31226|31176|31263.8|31213.8|31267.3|31217.3|31205.6|31169.8|705
1594395000000|2020-07-10 15:30:00|31264.3|31214.3|31244.1|31194.1|31268.2|31218.2|31241.1|31191.1|757
1594395300000|2020-07-10 15:35:00|31245.9|31195.9|31248.2|31198.2|31259.2|31224.4|31225.5|31192.9|752
1594395600000|2020-07-10 15:40:00|31248.6|31198.6|31255.1|31205.1|31264.4|31226.9|31233|31194.4|684
1594395900000|2020-07-10 15:45:00|31253.3|31203.3|31242.8|31192.8|31254.4|31218.7|31222.2|31185.7|687
1594396200000|2020-07-10 15:50:00|31242.4|31192.4|31222.3|31202.3|31247.5|31213.9|31217.7|31181.1|796
1594396500000|2020-07-10 15:55:00|31222.2|31202.2|31240.6|31190.6|31248.3|31213.4|31221.4|31186.5|787
1594396800000|2020-07-10 16:00:00|31240.5|31190.5|31245.1|31195.1|31246.3|31196.3|31231.5|31181.5|643
1594397100000|2020-07-10 16:05:00|31244.6|31194.6|31241.4|31191.4|31247.8|31197.8|31237.7|31187.7|568
1594397400000|2020-07-10 16:10:00|31242.4|31192.4|31255.4|31205.4|31255.4|31205.4|31241.2|31191.2|540
1594397700000|2020-07-10 16:15:00|31256.1|31206.1|31267.1|31217.1|31270.5|31220.5|31255.1|31205.1|590
1594398000000|2020-07-10 16:20:00|31267.6|31217.6|31267.3|31217.3|31273.2|31223.2|31263.2|31213.2|644
1594398300000|2020-07-10 16:25:00|31267.9|31217.9|31276.3|31226.3|31278.1|31228.1|31265.6|31215.6|583
1594398600000|2020-07-10 16:30:00|31276.6|31226.6|31265.4|31245.4|31283.3|31246.7|31265.4|31221.3|581
1594398900000|2020-07-10 16:35:00|31281.2|31231.2|31285.4|31235.4|31287.5|31252.3|31266.5|31230.4|438
1594399200000|2020-07-10 16:40:00|31284.5|31234.5|31283.7|31233.7|31294.8|31257.3|31273.5|31232.1|592
1594399500000|2020-07-10 16:45:00|31283.5|31233.5|31284.4|31234.4|31285.6|31235.6|31279.8|31229.8|604
1594399800000|2020-07-10 16:50:00|31284|31234|31292.3|31242.3|31293.3|31258.3|31274.2|31234|478
1594400100000|2020-07-10 16:55:00|31292.8|31242.8|31287.8|31237.8|31293.3|31257.1|31273.6|31236.6|448
1594400400000|2020-07-10 17:00:00|31287.9|31237.9|31285.5|31235.5|31290.7|31249.2|31267.9|31233.1|527
1594400700000|2020-07-10 17:05:00|31285.3|31235.3|31287.3|31237.3|31290.6|31254.8|31267.3|31232.7|416
1594401000000|2020-07-10 17:10:00|31286.7|31236.7|31283.2|31233.2|31288.7|31250.6|31270|31232.6|432
1594401300000|2020-07-10 17:15:00|31283.7|31233.7|31294.1|31244.1|31297.7|31247.7|31283.4|31233.4|492
1594401600000|2020-07-10 17:20:00|31294|31244|31283|31233|31297.1|31247.1|31281.6|31231.6|522
1594401900000|2020-07-10 17:25:00|31283.3|31233.3|31279.4|31229.4|31288.9|31252|31272|31227.6|544
1594402200000|2020-07-10 17:30:00|31280.1|31230.1|31277.2|31227.2|31285.3|31248|31266.1|31227.2|499
1594402500000|2020-07-10 17:35:00|31278.1|31228.1|31284.6|31234.6|31287.8|31246.5|31265.6|31226.4|435
1594402800000|2020-07-10 17:40:00|31269.3|31249.3|31278.4|31228.4|31284.8|31249.3|31260.7|31223.5|450
1594403100000|2020-07-10 17:45:00|31278.1|31228.1|31278|31228|31282.9|31247.8|31266.2|31223.4|425
1594403400000|2020-07-10 17:50:00|31277.9|31227.9|31276.1|31226.1|31279.9|31240.8|31258.3|31222.2|415
1594403700000|2020-07-10 17:55:00|31276.4|31226.4|31276.1|31226.1|31280.7|31244|31259.4|31224.6|362
1594404000000|2020-07-10 18:00:00|31276.3|31226.3|31281.1|31231.1|31281.2|31245.6|31260.4|31224.3|385
1594404300000|2020-07-10 18:05:00|31281.2|31231.2|31269.3|31249.3|31285.7|31249.5|31264.4|31227.6|362
1594404600000|2020-07-10 18:10:00|31269.2|31249.2|31273|31253|31291.2|31255.2|31267.9|31232.8|402
1594404900000|2020-07-10 18:15:00|31285.7|31235.7|31287.6|31237.6|31291.8|31255.7|31271.5|31234.9|407
1594405200000|2020-07-10 18:20:00|31287.8|31237.8|31289.9|31239.9|31291.8|31255.6|31273.5|31237.3|355
1594405500000|2020-07-10 18:25:00|31290|31240|31282.7|31232.7|31291.9|31255|31267.6|31231.4|398
1594405800000|2020-07-10 18:30:00|31283|31233|31265.8|31245.8|31287.2|31249.7|31264.7|31228.2|394
1594406100000|2020-07-10 18:35:00|31265.5|31245.5|31278.7|31228.7|31284.8|31246.6|31264|31226.6|398
1594406400000|2020-07-10 18:40:00|31278.3|31228.3|31276.7|31226.7|31281.9|31244.9|31261.7|31224.2|344
1594406700000|2020-07-10 18:45:00|31276.3|31226.3|31278.9|31228.9|31284.3|31246.2|31262.4|31225.7|394
1594407000000|2020-07-10 18:50:00|31279.6|31229.6|31267.8|31217.8|31281.5|31244.2|31259.6|31209.6|440
1594407300000|2020-07-10 18:55:00|31267.3|31217.3|31279.4|31229.4|31279.4|31229.4|31267|31217|495
1594407600000|2020-07-10 19:00:00|31279.3|31229.3|31278.6|31228.6|31285.7|31235.7|31273.5|31223.5|557
1594407900000|2020-07-10 19:05:00|31278.2|31228.2|31283.5|31233.5|31286.2|31236.2|31278.2|31228.2|586
1594408200000|2020-07-10 19:10:00|31283.7|31233.7|31278.5|31228.5|31288.3|31238.3|31276.7|31226.7|515
1594408500000|2020-07-10 19:15:00|31278.4|31228.4|31274.1|31224.1|31279.6|31229.6|31270.7|31220.7|611
1594408800000|2020-07-10 19:20:00|31272.3|31222.3|31268.4|31218.4|31277.1|31227.1|31267.5|31217.5|521
1594409100000|2020-07-10 19:25:00|31268.5|31218.5|31267.6|31217.6|31272.5|31222.5|31266.5|31216.5|482
1594409400000|2020-07-10 19:30:00|31269.3|31219.3|31265.9|31215.9|31272|31222|31259.6|31209.6|614
1594409700000|2020-07-10 19:35:00|31265.4|31215.4|31274.9|31224.9|31275.1|31225.1|31264.2|31214.2|506
1594410000000|2020-07-10 19:40:00|31272.4|31222.4|31271.9|31221.9|31282|31230.6|31267.7|31217.7|617
1594410300000|2020-07-10 19:45:00|31272.3|31222.3|31273.9|31223.9|31276.5|31226.5|31267.6|31217.6|701
1594410600000|2020-07-10 19:50:00|31274|31224|31268.2|31218.2|31276.5|31225.1|31266.3|31216.3|677
1594410900000|2020-07-10 19:55:00|31268.1|31218.1|31270.3|31220.3|31277.1|31227.1|31263.5|31213.5|908
1594411200000|2020-07-10 20:00:00|31273|31223|31256.8|31206.8|31280.3|31230.3|31256.5|31205.8|673
1594411500000|2020-07-10 20:05:00|31257|31207|31263.3|31213.3|31267.1|31217.1|31256.5|31206.5|518
1594411800000|2020-07-10 20:10:00|31263.4|31213.4|31263.5|31213.5|31268.9|31218.9|31259.8|31209.8|603
1594412100000|2020-07-10 20:15:00|31263.1|31213.1|31268.6|31218.6|31272.7|31222.7|31261.4|31211.4|647
1594412400000|2020-07-10 20:20:00|31268.5|31218.5|31272.9|31222.9|31280.3|31228.3|31265.7|31213.5|815
1594412700000|2020-07-10 20:25:00|31272.2|31222.2|31268.8|31218.8|31285.7|31230.5|31265|31215|812
1594413000000|2020-07-10 20:30:00|31268.4|31218.4|31271.7|31221.7|31284.2|31227.3|31267.9|31216.2|514
1594413300000|2020-07-10 20:35:00|31271.3|31221.3|31266.9|31216.9|31277.4|31224.8|31266.2|31216.2|302
1594413600000|2020-07-10 20:40:00|31266.6|31216.6|31268.7|31218.7|31283.5|31226.2|31262|31212|353
1594413900000|2020-07-10 20:45:00|31270.1|31220.1|31273.7|31223.7|31302.7|31232.5|31263.1|31208|411
1594414200000|2020-07-10 20:50:00|31274.5|31224.5|31283.3|31233.3|31310.5|31250|31270.1|31182.9|465
1594414500000|2020-07-10 20:55:00|31281|31231|31300|31184.5|31308.7|31234.1|31270.9|31180.8|301
1594584000000|2020-07-12 20:00:00|31355.5|31210.5|31355.5|31210.5|31362.5|31217.5|31355.5|31210.5|3
1594584300000|2020-07-12 20:05:00|31358.5|31213.5|31351|31206|31362.4|31217.4|31344|31199|9
1594584600000|2020-07-12 20:10:00|31350.5|31205.5|31350.5|31205.5|31350.5|31205.5|31350.5|31205.5|1
1594585200000|2020-07-12 20:20:00|31359|31214|31348|31203|31359.6|31214.6|31348|31203|7
1594585500000|2020-07-12 20:25:00|31354|31209|31350.5|31205.5|31362.4|31217.4|31344|31199|9
1594585800000|2020-07-12 20:30:00|31345.5|31200.5|31345.5|31200.5|31351|31206|31345|31200|9
1594586100000|2020-07-12 20:35:00|31354|31209|31354|31209|31354|31209|31354|31209|1
1594586400000|2020-07-12 20:40:00|31349|31204|31355|31210|31355|31210|31349|31204|3
1594586700000|2020-07-12 20:45:00|31350.5|31205.5|31350.5|31205.5|31351|31206|31350.5|31205.5|3
1594587000000|2020-07-12 20:50:00|31362.4|31217.4|31344.1|31230|31362.4|31230|31344.1|31217.4|5
1594587600000|2020-07-12 21:00:00|31348.5|31203.5|31347.5|31202.5|31349.5|31204.5|31346.5|31201.5|9
1594587900000|2020-07-12 21:05:00|31348.5|31203.5|31337.5|31212.5|31348.5|31223.5|31335.5|31200.5|22
1594588200000|2020-07-12 21:10:00|31338.5|31213.5|31343|31218|31349.7|31224.7|31337.5|31212.5|12
1594588500000|2020-07-12 21:15:00|31345.3|31220.3|31344.5|31219.5|31353.2|31228.2|31341.2|31216.2|67
1594588800000|2020-07-12 21:20:00|31348.4|31223.4|31341.3|31216.3|31352.9|31227.9|31335|31210|47
1594589100000|2020-07-12 21:25:00|31346.5|31221.5|31349.2|31224.2|31366.7|31241.7|31332|31210|42
1594589400000|2020-07-12 21:30:00|31349|31224|31342.7|31217.7|31352.1|31251|31324.7|31213|105
1594589700000|2020-07-12 21:35:00|31348.4|31223.4|31349.4|31224.4|31349.6|31224.6|31337.6|31212.6|47
1594590000000|2020-07-12 21:40:00|31339|31214|31341.9|31216.9|31349.7|31224.7|31333.4|31208.4|91
1594590300000|2020-07-12 21:45:00|31349.4|31224.4|31347.4|31222.4|31350.8|31225.8|31333|31208.8|103
1594590600000|2020-07-12 21:50:00|31347.5|31222.5|31345.5|31220.5|31349.5|31224.5|31336.6|31211.6|64
1594590900000|2020-07-12 21:55:00|31341|31217.6|31352.1|31227.1|31361.5|31236.5|31340|31215.5|132
1594591200000|2020-07-12 22:00:00|31354.7|31229.7|31331.2|31206.2|31355.2|31246.5|31328.5|31205|718
1594591500000|2020-07-12 22:05:00|31332.2|31207.2|31336|31211|31349.2|31239.4|31326|31203.1|1116
1594591800000|2020-07-12 22:10:00|31336.1|31211.1|31332.3|31207.3|31347.8|31234.6|31319|31201|1155
1594592100000|2020-07-12 22:15:00|31330.2|31205.2|31312.1|31195.2|31338.6|31235.6|31307.7|31185.2|830
1594592400000|2020-07-12 22:20:00|31312.3|31195.4|31313.6|31188.6|31326.8|31207.5|31305.6|31184.5|806
1594592700000|2020-07-12 22:25:00|31313.4|31188.4|31319.5|31219.2|31328.7|31228.9|31304.1|31186.7|967
1594593000000|2020-07-12 22:30:00|31318.6|31218.2|31319.1|31211.8|31325.9|31227.9|31302.8|31197.6|1170
1594593300000|2020-07-12 22:35:00|31317.7|31218.2|31313|31215.4|31334.6|31230.3|31304|31197.1|1177
1594593600000|2020-07-12 22:40:00|31317|31219|31302|31190.5|31332.7|31228.7|31289|31166.9|1156
1594593900000|2020-07-12 22:45:00|31304.9|31189.8|31304.1|31182.5|31323|31210.8|31294.7|31177.7|821
1594594200000|2020-07-12 22:50:00|31307.6|31185.4|31309.8|31186.4|31318.5|31204.7|31296.4|31175.5|615
1594594500000|2020-07-12 22:55:00|31310.3|31185.3|31306.5|31182.6|31315.7|31200.7|31295|31170|821
1594594800000|2020-07-12 23:00:00|31306.2|31181.2|31302.3|31187.9|31313.2|31199.2|31292.4|31169.5|992
1594595100000|2020-07-12 23:05:00|31304.4|31185.8|31309.2|31190.6|31318.3|31209.2|31297.4|31172.4|597
1594595400000|2020-07-12 23:10:00|31304.3|31191.9|31310.7|31191.8|31326.6|31212.5|31303.5|31183.4|901
1594595700000|2020-07-12 23:15:00|31317.7|31204.2|31316.3|31203.1|31324.8|31216.6|31308.4|31186.3|1024
1594596000000|2020-07-12 23:20:00|31317.9|31206.3|31320|31202.6|31326.7|31215.1|31310.1|31191|943
1594596300000|2020-07-12 23:25:00|31319.8|31202.4|31313|31201.3|31322.3|31218|31309.8|31187.1|962
1594596600000|2020-07-12 23:30:00|31322.6|31201.5|31314.9|31215.8|31324.5|31217.8|31304.2|31191.4|1081
1594596900000|2020-07-12 23:35:00|31314.3|31214.7|31311.9|31202.2|31322.3|31217.5|31307.3|31190|1041
1594597200000|2020-07-12 23:40:00|31315.2|31198|31313.6|31212.7|31320.3|31217.5|31307.9|31189.9|951
1594597500000|2020-07-12 23:45:00|31316.2|31207.4|31313.3|31212.7|31319.9|31216.7|31306.9|31191.5|1025
1594597800000|2020-07-12 23:50:00|31311.3|31212.8|31313.4|31203.1|31324|31219.4|31308.5|31193.9|998
1594598100000|2020-07-12 23:55:00|31312.9|31202.6|31322.8|31202.1|31329.5|31221.9|31311|31196.5|998
1594598400000|2020-07-13 00:00:00|31319.7|31207.5|31261|31211|31328|31228.4|31254.7|31196.2|969
1594598700000|2020-07-13 00:05:00|31261.1|31211.1|31260.8|31210.8|31284.7|31221.3|31255.2|31203.9|1058
1594599000000|2020-07-13 00:10:00|31260.7|31210.7|31263.9|31213.9|31268.2|31218.2|31257.2|31207.2|933
1594599300000|2020-07-13 00:15:00|31263.7|31213.7|31268|31218|31270|31220|31259.6|31209.6|941
1594599600000|2020-07-13 00:20:00|31267.9|31217.9|31258|31208|31269.5|31219.5|31257.8|31207.8|1093
1594599900000|2020-07-13 00:25:00|31259.4|31209.4|31247|31197|31261.8|31211.8|31242.2|31191.9|796
1594600200000|2020-07-13 00:30:00|31246.2|31196.2|31243|31193|31247.5|31197.5|31241.1|31191.1|477
1594600500000|2020-07-13 00:35:00|31243.5|31193.5|31248.9|31198.9|31250.2|31200.2|31238.7|31188.7|546
1594600800000|2020-07-13 00:40:00|31248.3|31198.3|31243|31193|31250.7|31200.7|31242.6|31192.6|596
1594601100000|2020-07-13 00:45:00|31241.9|31191.9|31238.8|31188.8|31244.9|31194.9|31231|31181|471
1594601400000|2020-07-13 00:50:00|31238.3|31188.3|31234.1|31184.1|31243.1|31191.7|31230.7|31176.9|525
1594601700000|2020-07-13 00:55:00|31237.2|31187.2|31225.9|31175.9|31240|31190|31223.2|31173.2|532
1594602000000|2020-07-13 01:00:00|31226.9|31176.9|31216.1|31166.1|31232.4|31182.4|31205.2|31155.2|558
1594602300000|2020-07-13 01:05:00|31216|31166|31217.5|31167.5|31219.1|31169.1|31207.9|31157.9|438
1594602600000|2020-07-13 01:10:00|31217.8|31167.8|31213.6|31163.6|31220.8|31170.8|31210.1|31158.9|469
1594602900000|2020-07-13 01:15:00|31212.7|31162.7|31217.8|31167.8|31224|31174|31209.2|31159.2|549
1594603200000|2020-07-13 01:20:00|31216.8|31166.8|31217.9|31167.9|31221|31171|31211.9|31161.9|465
1594603500000|2020-07-13 01:25:00|31219.2|31169.2|31215|31165|31220.1|31170.1|31212.7|31162.7|509
1594603800000|2020-07-13 01:30:00|31215.6|31165.6|31203.1|31153.1|31215.8|31165.8|31199.1|31147.9|550
1594604100000|2020-07-13 01:35:00|31203.3|31153.3|31207.2|31157.2|31208.8|31158.8|31199.8|31149.8|444
1594604400000|2020-07-13 01:40:00|31207.7|31157.7|31218.4|31168.4|31221.9|31171.9|31207.6|31157.6|491
1594604700000|2020-07-13 01:45:00|31218.5|31168.5|31214.1|31164.1|31219.7|31169.7|31211.4|31161.4|439
1594605000000|2020-07-13 01:50:00|31214|31164|31209|31159|31218.7|31168.7|31206.4|31156.4|477
1594605300000|2020-07-13 01:55:00|31207.9|31157.9|31209.8|31159.8|31214.1|31164.1|31200.8|31150.8|448
1594605600000|2020-07-13 02:00:00|31212.2|31162.2|31215.3|31165.3|31217.7|31167.7|31207|31157|511
1594605900000|2020-07-13 02:05:00|31215.1|31165.1|31207.6|31157.6|31215.1|31165.1|31205.3|31155.3|410
1594606200000|2020-07-13 02:10:00|31209|31159|31207|31157|31212.2|31170.4|31189.8|31152.5|396
1594606500000|2020-07-13 02:15:00|31206.9|31156.9|31201.2|31151.2|31208.6|31158.6|31200.1|31150.1|392
1594606800000|2020-07-13 02:20:00|31201.4|31151.4|31199.1|31149.1|31207.7|31157.7|31198.3|31148.3|388
1594607100000|2020-07-13 02:25:00|31200.1|31150.1|31202.4|31152.4|31207.1|31157.1|31195.1|31145.1|326
1594607400000|2020-07-13 02:30:00|31200.9|31150.9|31199.8|31149.8|31203.6|31153.6|31198.6|31148.6|339
1594607700000|2020-07-13 02:35:00|31199.5|31149.5|31196.1|31146.1|31200.6|31150.6|31193.4|31143.4|459
1594608000000|2020-07-13 02:40:00|31195|31145|31195.6|31145.6|31199.3|31149.3|31186.8|31135|444
1594608300000|2020-07-13 02:45:00|31195.9|31145.9|31197.4|31147.4|31199|31160.2|31180.2|31138.6|465
1594608600000|2020-07-13 02:50:00|31198.7|31148.7|31202.6|31152.6|31204.1|31154.1|31192.6|31142.6|401
1594608900000|2020-07-13 02:55:00|31202.7|31152.7|31197.1|31147.1|31204.1|31154.1|31191.9|31140.5|332
1594609200000|2020-07-13 03:00:00|31197|31147|31193.5|31143.5|31203.1|31153.1|31189.6|31139.6|576
1594609500000|2020-07-13 03:05:00|31193.6|31143.6|31190.7|31140.7|31197.8|31147.8|31185.9|31135.9|494
1594609800000|2020-07-13 03:10:00|31191|31141|31192|31142|31195.8|31145.8|31187.4|31137.4|386
1594610100000|2020-07-13 03:15:00|31192.2|31142.2|31191.7|31141.7|31194.6|31144.6|31187.9|31137.9|457
1594610400000|2020-07-13 03:20:00|31191.5|31141.5|31195.7|31145.7|31196.4|31146.4|31189.2|31139.2|454
1594610700000|2020-07-13 03:25:00|31195.6|31145.6|31183.2|31133.2|31196.5|31146.5|31180.1|31130.1|485
1594611000000|2020-07-13 03:30:00|31183|31133|31189.7|31139.7|31192.4|31142.4|31180.8|31130.8|422
1594611300000|2020-07-13 03:35:00|31189.2|31139.2|31191.5|31141.5|31196.7|31146.7|31185.8|31135.8|442
1594611600000|2020-07-13 03:40:00|31192|31142|31188.5|31138.5|31194.7|31144.7|31182.7|31132.7|444
1594611900000|2020-07-13 03:45:00|31188.3|31138.3|31186.2|31136.2|31196.5|31146.5|31183.8|31133.8|413
1594612200000|2020-07-13 03:50:00|31186|31136|31193.6|31143.6|31197|31147|31181.7|31131.7|431
1594612500000|2020-07-13 03:55:00|31193.8|31143.8|31195.6|31145.6|31200.5|31150.5|31191|31141|411
1594612800000|2020-07-13 04:00:00|31194.8|31144.8|31190.7|31140.7|31198.3|31148.3|31187.4|31137.4|419
1594613100000|2020-07-13 04:05:00|31193.6|31143.6|31187.2|31137.2|31198|31148|31183.9|31133.9|453
1594613400000|2020-07-13 04:10:00|31185.2|31135.2|31181.6|31131.6|31192.1|31142.1|31181.6|31131.6|337
1594613700000|2020-07-13 04:15:00|31180.8|31130.8|31188.5|31138.5|31192|31142|31180.8|31130.8|381
1594614000000|2020-07-13 04:20:00|31187.7|31137.7|31191.5|31141.5|31195.9|31145.9|31184.1|31134.1|388
1594614300000|2020-07-13 04:25:00|31191.1|31141.1|31191.8|31141.8|31199.7|31149.7|31189.1|31139.1|362
1594614600000|2020-07-13 04:30:00|31191.3|31141.3|31198.2|31148.2|31202.8|31152.8|31189|31139|361
1594614900000|2020-07-13 04:35:00|31199.5|31149.5|31195.5|31145.5|31205.5|31155.5|31189.5|31139.5|298
1594615200000|2020-07-13 04:40:00|31195.4|31145.4|31202.6|31152.6|31209.7|31159.7|31195.4|31145.4|372
1594615500000|2020-07-13 04:45:00|31201.3|31151.3|31200|31150|31207.5|31157.5|31195|31145|290
1594615800000|2020-07-13 04:50:00|31200.4|31150.4|31198.6|31148.6|31203|31153|31192.3|31142.3|357
1594616100000|2020-07-13 04:55:00|31198.4|31148.4|31198.7|31148.7|31204.2|31154.2|31188.1|31138.1|370
1594616400000|2020-07-13 05:00:00|31198.9|31148.9|31196.6|31146.6|31204.1|31169.7|31189.7|31142.4|382
1594616700000|2020-07-13 05:05:00|31195.7|31145.7|31186.3|31136.3|31201.7|31154.6|31170.8|31128.9|431
1594617000000|2020-07-13 05:10:00|31186.7|31136.7|31174|31124|31192.6|31152.2|31169.7|31121.7|379
1594617300000|2020-07-13 05:15:00|31174.1|31124.1|31176.7|31126.7|31177.5|31127.5|31171.2|31121.2|361
1594617600000|2020-07-13 05:20:00|31174.2|31124.2|31164.1|31114.1|31178.8|31128.8|31164.1|31114.1|296
1594617900000|2020-07-13 05:25:00|31164|31114|31150.2|31100.2|31166.9|31116.9|31150|31100|419
1594618200000|2020-07-13 05:30:00|31150.4|31100.4|31150.2|31100.2|31156|31106|31148.8|31098.8|356
1594618500000|2020-07-13 05:35:00|31150.8|31100.8|31159.7|31109.7|31160.2|31110.2|31148.4|31098.4|301
1594618800000|2020-07-13 05:40:00|31159.8|31109.8|31158.2|31108.2|31163.2|31127.3|31147.3|31104.6|277
1594619100000|2020-07-13 05:45:00|31160|31110|31149.1|31099.1|31163.9|31113.9|31147|31097|779
1594619400000|2020-07-13 05:50:00|31148.6|31098.6|31163.1|31113.1|31164.9|31114.9|31147.9|31097.9|478
1594619700000|2020-07-13 05:55:00|31163|31113|31166.3|31116.3|31167.5|31117.5|31158.6|31108.6|517
1594620000000|2020-07-13 06:00:00|31165.9|31115.9|31165.6|31115.6|31170.1|31120.1|31155|31105|529
1594620300000|2020-07-13 06:05:00|31165.9|31115.9|31168.3|31118.3|31169.1|31119.1|31155.3|31105.3|509
1594620600000|2020-07-13 06:10:00|31168.7|31118.7|31191.8|31141.8|31193.4|31143.4|31168.5|31118.5|623
1594620900000|2020-07-13 06:15:00|31188.9|31138.9|31181.4|31131.4|31192.8|31155.4|31175.4|31129.2|447
1594621200000|2020-07-13 06:20:00|31180|31130|31172.9|31152.9|31184.3|31153.4|31166.6|31125.7|407
1594621500000|2020-07-13 06:25:00|31173|31153|31170.7|31150.7|31186.3|31154.5|31167.3|31134.1|477
1594621800000|2020-07-13 06:30:00|31167.2|31147.2|31165.9|31145.9|31175.5|31155.5|31163.9|31143.9|412
1594622100000|2020-07-13 06:35:00|31165|31145|31159.8|31139.8|31165.3|31145.3|31144.9|31124.9|597
1594622400000|2020-07-13 06:40:00|31160.4|31140.4|31151|31131|31160.8|31140.8|31149.2|31129.2|375
1594622700000|2020-07-13 06:45:00|31152.1|31132.1|31152.4|31132.4|31160.1|31140.1|31149.4|31129.4|451
1594623000000|2020-07-13 06:50:00|31152.5|31132.5|31155|31135|31163|31143|31151.3|31131.3|454
1594623300000|2020-07-13 06:55:00|31155.9|31135.9|31156.4|31136.4|31158.2|31138.2|31147.5|31127.5|454
1594623600000|2020-07-13 07:00:00|31158|31138|31165.8|31145.8|31166.1|31146.1|31152.4|31132.4|537
1594623900000|2020-07-13 07:05:00|31167.4|31147.4|31184.4|31164.4|31188.1|31168.1|31165.9|31145.9|763
1594624200000|2020-07-13 07:10:00|31184.3|31164.3|31174.4|31154.4|31187.6|31167.6|31172.3|31152.3|586
1594624500000|2020-07-13 07:15:00|31174.6|31154.6|31161.9|31141.9|31175.9|31155.9|31157.2|31137.2|572
1594624800000|2020-07-13 07:20:00|31162.1|31142.1|31170.1|31150.1|31171.7|31151.7|31161.2|31141.2|645
1594625100000|2020-07-13 07:25:00|31170|31150|31213.9|31193.9|31224.5|31204.5|31168.9|31148.9|693
1594625400000|2020-07-13 07:30:00|31213.8|31193.8|31203.8|31183.8|31222.3|31202.3|31202.1|31182.1|706
1594625700000|2020-07-13 07:35:00|31203.9|31183.9|31214.2|31194.2|31221.1|31201.1|31202.7|31182.7|638
1594626000000|2020-07-13 07:40:00|31214.4|31194.4|31213.7|31193.7|31221.4|31201.4|31211.3|31191.3|581
1594626300000|2020-07-13 07:45:00|31214|31194|31214.7|31194.7|31218.1|31198.1|31206.1|31186.1|504
1594626600000|2020-07-13 07:50:00|31215|31195|31214.1|31194.1|31217.8|31197.8|31210.3|31190.3|449
1594626900000|2020-07-13 07:55:00|31214.3|31194.3|31204.5|31184.5|31214.3|31194.3|31193.7|31173.7|648
1594627200000|2020-07-13 08:00:00|31204.8|31184.8|31221.4|31201.4|31223.2|31203.2|31203.1|31183.1|685
1594627500000|2020-07-13 08:05:00|31221.2|31201.2|31219.7|31199.7|31236|31216|31211.9|31191.9|669
1594627800000|2020-07-13 08:10:00|31219.3|31199.3|31212.8|31192.8|31223.6|31203.6|31208.7|31188.7|453
1594628100000|2020-07-13 08:15:00|31213.1|31193.1|31237.6|31217.6|31240.2|31220.2|31209.3|31189.3|429
1594628400000|2020-07-13 08:20:00|31236.5|31216.5|31260.1|31240.1|31263.3|31243.3|31235.4|31215.4|714
1594628700000|2020-07-13 08:25:00|31260.3|31240.3|31274|31254|31276.9|31256.9|31256.6|31236.6|550
1594629000000|2020-07-13 08:30:00|31274.2|31254.2|31283.6|31263.6|31293.2|31273.2|31270.4|31250.4|557
1594629300000|2020-07-13 08:35:00|31283.7|31263.7|31300.4|31280.4|31309.6|31289.6|31281.1|31261.1|554
1594629600000|2020-07-13 08:40:00|31301|31281|31307.6|31287.6|31313.2|31293.2|31299.3|31279.3|478
1594629900000|2020-07-13 08:45:00|31307.5|31287.5|31310|31290|31333.7|31313.7|31289.2|31269.2|681
1594630200000|2020-07-13 08:50:00|31310.4|31290.4|31302.7|31282.7|31312.6|31292.6|31300.6|31280.6|558
1594630500000|2020-07-13 08:55:00|31302.1|31282.1|31301.2|31281.2|31306.2|31286.2|31297.7|31277.7|569
1594630800000|2020-07-13 09:00:00|31300.9|31280.9|31285.4|31265.4|31302.8|31282.8|31283.3|31263.3|586
1594631100000|2020-07-13 09:05:00|31284.9|31264.9|31297.1|31277.1|31301|31281|31281.4|31261.4|494
1594631400000|2020-07-13 09:10:00|31297.7|31277.7|31302.3|31282.3|31308.5|31288.5|31291.6|31271.6|418
1594631700000|2020-07-13 09:15:00|31303.2|31283.2|31303.8|31283.8|31320.7|31300.7|31302.4|31282.4|556
1594632000000|2020-07-13 09:20:00|31304|31284|31309|31289|31313.2|31293.2|31301.8|31281.8|530
1594632300000|2020-07-13 09:25:00|31308.7|31288.7|31287.2|31267.2|31310.7|31290.7|31286.5|31266.5|508
1594632600000|2020-07-13 09:30:00|31286.6|31266.6|31279.2|31259.2|31291.7|31271.7|31277.7|31257.7|532
1594632900000|2020-07-13 09:35:00|31279.3|31259.3|31259.5|31239.5|31279.9|31259.9|31246|31226|597
1594633200000|2020-07-13 09:40:00|31259.6|31239.6|31288.6|31268.6|31289.3|31269.3|31258.8|31238.8|607
1594633500000|2020-07-13 09:45:00|31288.7|31268.7|31279.3|31259.3|31289.3|31269.3|31271.8|31251.8|577
1594633800000|2020-07-13 09:50:00|31279.5|31259.5|31280.4|31260.4|31283.2|31263.2|31271.8|31251.8|615
1594634100000|2020-07-13 09:55:00|31281.5|31261.5|31267.5|31247.5|31282.4|31262.4|31264|31244|615
1594634400000|2020-07-13 10:00:00|31267.7|31247.7|31259.5|31239.5|31267.9|31247.9|31253.7|31233.7|605
1594634700000|2020-07-13 10:05:00|31259.9|31239.9|31252.8|31232.8|31265.1|31245.1|31250|31230|688
1594635000000|2020-07-13 10:10:00|31253.4|31233.4|31246.6|31226.6|31254.4|31234.4|31245.5|31225.5|579
1594635300000|2020-07-13 10:15:00|31246.8|31226.8|31248.4|31228.4|31251.8|31231.8|31237.4|31217.4|674
1594635600000|2020-07-13 10:20:00|31248.2|31228.2|31247.3|31227.3|31252.9|31232.9|31243.2|31223.2|509
1594635900000|2020-07-13 10:25:00|31247.5|31227.5|31242.1|31222.1|31248|31228|31237.6|31217.6|437
1594636200000|2020-07-13 10:30:00|31242.2|31222.2|31248.7|31228.7|31251.4|31231.4|31239.5|31219.5|590
1594636500000|2020-07-13 10:35:00|31249.6|31229.6|31253.9|31233.9|31258.5|31238.5|31248.7|31228.7|460
1594636800000|2020-07-13 10:40:00|31253.8|31233.8|31260.5|31240.5|31261.5|31241.5|31248.7|31228.7|512
1594637100000|2020-07-13 10:45:00|31258.8|31238.8|31248.9|31228.9|31260.6|31240.6|31247.7|31227.7|437
1594637400000|2020-07-13 10:50:00|31249|31229|31239|31219|31252.8|31232.8|31238.8|31218.8|504
1594637700000|2020-07-13 10:55:00|31239.2|31219.2|31244.3|31224.3|31244.3|31224.3|31226.4|31206.4|649
1594638000000|2020-07-13 11:00:00|31243.7|31223.7|31241|31221|31248.4|31228.4|31237.7|31217.7|524
1594638300000|2020-07-13 11:05:00|31241.9|31221.9|31229.6|31209.6|31245|31225|31228.4|31208.4|529
1594638600000|2020-07-13 11:10:00|31229.7|31209.7|31220.6|31200.6|31231.6|31211.6|31218.6|31198.6|603
1594638900000|2020-07-13 11:15:00|31221|31201|31221.6|31201.6|31234.7|31214.7|31220.3|31200.3|693
1594639200000|2020-07-13 11:20:00|31221.7|31201.7|31236|31216|31236.5|31216.5|31221.5|31201.5|523
1594639500000|2020-07-13 11:25:00|31236.1|31216.1|31228.3|31208.3|31236.6|31216.6|31223.8|31203.8|528
1594639800000|2020-07-13 11:30:00|31228.1|31208.1|31231.6|31211.6|31235.2|31215.2|31225.4|31205.4|536
1594640100000|2020-07-13 11:35:00|31232|31212|31239.1|31219.1|31242.6|31222.6|31230.4|31210.4|478
1594640400000|2020-07-13 11:40:00|31239.5|31219.5|31235.5|31215.5|31242.5|31222.5|31230.6|31210.6|591
1594640700000|2020-07-13 11:45:00|31234.7|31214.7|31226.7|31206.7|31234.8|31214.8|31225.5|31205.5|595
1594641000000|2020-07-13 11:50:00|31226.9|31206.9|31223.5|31203.5|31227.8|31207.8|31219.6|31199.6|637
1594641300000|2020-07-13 11:55:00|31223|31203|31217.7|31197.7|31224.4|31204.4|31217.2|31197.2|706
1594641600000|2020-07-13 12:00:00|31217.3|31197.3|31240.9|31220.9|31241.6|31221.6|31204.8|31179.7|697
1594641900000|2020-07-13 12:05:00|31241.1|31221.1|31235.9|31215.9|31257.1|31222.3|31223.4|31203.4|561
1594642200000|2020-07-13 12:10:00|31236|31216|31245.8|31225.8|31248.4|31228.4|31234.9|31214.9|621
1594642500000|2020-07-13 12:15:00|31246.5|31226.5|31254.2|31234.2|31259.1|31239.1|31243.5|31223.5|680
1594642800000|2020-07-13 12:20:00|31254.3|31234.3|31240.6|31220.6|31257.8|31237.8|31238.9|31204.6|627
1594643100000|2020-07-13 12:25:00|31240.7|31220.7|31251|31231|31261.8|31236.5|31238.7|31203.8|606
1594643400000|2020-07-13 12:30:00|31250.6|31230.6|31235.1|31215.1|31269.2|31239.7|31231.8|31211.8|585
1594643700000|2020-07-13 12:35:00|31235.5|31215.5|31236|31216|31243.8|31223.8|31231.4|31211.4|464
1594644000000|2020-07-13 12:40:00|31236.1|31216.1|31241.9|31221.9|31246.4|31226.4|31233.6|31213.6|433
1594644300000|2020-07-13 12:45:00|31241.8|31221.8|31241.3|31221.3|31256.4|31224.5|31234.2|31198.5|518
1594644600000|2020-07-13 12:50:00|31241.8|31221.8|31234.5|31214.5|31256.3|31224.1|31233.9|31205.4|390
1594644900000|2020-07-13 12:55:00|31234.3|31214.3|31257.4|31237.4|31267.8|31237.6|31231.5|31198.8|635
1594645200000|2020-07-13 13:00:00|31258.9|31238.9|31245.2|31225.2|31275|31239.1|31243|31223|562
1594645500000|2020-07-13 13:05:00|31245|31225|31240.3|31220.3|31261.8|31226.2|31232.5|31202.3|571
1594645800000|2020-07-13 13:10:00|31240.7|31220.7|31232.1|31212.1|31258.8|31225|31226.8|31195|579
1594646100000|2020-07-13 13:15:00|31231.9|31211.9|31233.6|31213.6|31256.5|31221.5|31227.6|31195.2|530
1594646400000|2020-07-13 13:20:00|31233.2|31213.2|31228.4|31208.4|31236.5|31216.5|31225.8|31205.8|457
1594646700000|2020-07-13 13:25:00|31227.9|31207.9|31211.3|31191.3|31230.2|31208.9|31207.4|31179.6|558
1594647000000|2020-07-13 13:30:00|31210.3|31190.3|31194.4|31174.4|31210.3|31190.3|31185.2|31151.4|798
1594647300000|2020-07-13 13:35:00|31193.3|31173.3|31165.7|31145.7|31210.6|31175.4|31163.9|31136.5|837
1594647600000|2020-07-13 13:40:00|31166|31146|31180.5|31160.5|31198.4|31164.4|31162.1|31128.4|699
1594647900000|2020-07-13 13:45:00|31179.5|31159.5|31200.1|31180.1|31216.6|31181.5|31172.5|31145|772
1594648200000|2020-07-13 13:50:00|31201.2|31181.2|31181.4|31161.4|31210.2|31183|31179.2|31150.6|852
1594648500000|2020-07-13 13:55:00|31181.3|31161.3|31182.8|31162.8|31199.3|31166.8|31172.5|31142.4|782
1594648800000|2020-07-13 14:00:00|31182.5|31162.5|31172.5|31152.5|31191.3|31165.2|31168.9|31140.2|763
1594649100000|2020-07-13 14:05:00|31171.1|31151.1|31165.3|31145.3|31174.6|31154.6|31163.4|31143.4|675
1594649400000|2020-07-13 14:10:00|31165|31145|31168.4|31148.4|31188.9|31154.7|31164.9|31132.6|642
1594649700000|2020-07-13 14:15:00|31168.2|31148.2|31167.8|31147.8|31187.4|31151.7|31161.3|31137.4|576
1594650000000|2020-07-13 14:20:00|31167|31147|31150.8|31130.8|31169|31149|31150.2|31130.2|625
1594650300000|2020-07-13 14:25:00|31152.4|31132.4|31151.6|31131.6|31160.8|31140.8|31141.3|31106.1|700
1594650600000|2020-07-13 14:30:00|31150.6|31130.6|31131.6|31111.6|31151.4|31131.4|31127|31107|763
1594650900000|2020-07-13 14:35:00|31130.9|31110.9|31143.8|31123.8|31159.4|31128.4|31122.1|31102.1|781
1594651200000|2020-07-13 14:40:00|31143.5|31123.5|31137|31117|31154.6|31126.5|31134.2|31104.6|712
1594651500000|2020-07-13 14:45:00|31137.1|31117.1|31136.5|31116.5|31146|31126|31126.8|31106.8|640
1594651800000|2020-07-13 14:50:00|31136.2|31116.2|31142.2|31122.2|31172.3|31138.2|31131.2|31103.9|793
1594652100000|2020-07-13 14:55:00|31142.5|31122.5|31151.3|31131.3|31156.4|31135.2|31138.1|31105.1|779
1594652400000|2020-07-13 15:00:00|31151.6|31131.6|31149|31129|31155.6|31135.6|31142|31122|694
1594652700000|2020-07-13 15:05:00|31149.1|31129.1|31159.3|31139.3|31165.5|31145.5|31148|31115.5|629
1594653000000|2020-07-13 15:10:00|31159.8|31139.8|31166.5|31146.5|31180.9|31149.6|31153.5|31130.9|632
1594653300000|2020-07-13 15:15:00|31166|31146|31162|31142|31182.2|31154.8|31158.1|31130.1|650
1594653600000|2020-07-13 15:20:00|31161.5|31141.5|31174.2|31154.2|31195.3|31162|31161.3|31135.7|715
1594653900000|2020-07-13 15:25:00|31173.7|31153.7|31182.1|31162.1|31201.9|31165.9|31169.4|31146.4|626
1594654200000|2020-07-13 15:30:00|31181.9|31161.9|31192|31172|31208.7|31173.2|31176.9|31153.6|650
1594654500000|2020-07-13 15:35:00|31191.8|31171.8|31192.5|31172.5|31213.6|31179.6|31191.2|31156.4|551
1594654800000|2020-07-13 15:40:00|31192.3|31172.3|31174.5|31154.5|31207.7|31175.5|31172.7|31142.9|614
1594655100000|2020-07-13 15:45:00|31175.3|31155.3|31174.7|31154.7|31193.6|31161.7|31170.5|31138.1|613
1594655400000|2020-07-13 15:50:00|31174.4|31154.4|31179.6|31159.6|31195.9|31167.2|31172.4|31141.3|531
1594655700000|2020-07-13 15:55:00|31179.4|31159.4|31177.5|31157.5|31187.7|31161.4|31169.1|31136.7|626
1594656000000|2020-07-13 16:00:00|31178.1|31158.1|31211.1|31161.1|31212|31173.6|31174.4|31139.8|617
1594656300000|2020-07-13 16:05:00|31211.9|31161.9|31200.6|31150.6|31212.9|31174.5|31181.8|31146.2|538
1594656600000|2020-07-13 16:10:00|31200.4|31150.4|31204.2|31154.2|31218.4|31168.6|31185.4|31150.3|562
1594656900000|2020-07-13 16:15:00|31204.7|31154.7|31194.1|31144.1|31205.2|31155.2|31193.4|31143.4|464
1594657200000|2020-07-13 16:20:00|31193.6|31143.6|31190.9|31140.9|31198.6|31162.3|31176.9|31132.1|527
1594657500000|2020-07-13 16:25:00|31191|31141|31183.6|31133.6|31195.6|31151|31167.6|31127.5|466
1594657800000|2020-07-13 16:30:00|31183.5|31133.5|31188.9|31138.9|31190.8|31153.8|31169.5|31131.7|499
1594658100000|2020-07-13 16:35:00|31172.4|31152.4|31182|31132|31194.5|31154.3|31160.7|31126.9|573
1594658400000|2020-07-13 16:40:00|31182.4|31132.4|31165.1|31145.1|31185.5|31150.7|31159.9|31125.4|509
1594658700000|2020-07-13 16:45:00|31164.7|31144.7|31190.5|31140.5|31191.3|31149.6|31160.4|31125.9|589
1594659000000|2020-07-13 16:50:00|31190.3|31140.3|31196.8|31146.8|31201.6|31161.5|31172.7|31137.2|683
1594659300000|2020-07-13 16:55:00|31196.9|31146.9|31195.8|31145.8|31202|31162.5|31175.2|31139|753
1594659600000|2020-07-13 17:00:00|31196|31146|31201.8|31151.8|31202.8|31167|31178|31140.1|712
1594659900000|2020-07-13 17:05:00|31202.1|31152.1|31189.1|31139.1|31203|31168.9|31175.4|31138.9|569
1594660200000|2020-07-13 17:10:00|31190.3|31140.3|31181.5|31131.5|31192.1|31157.2|31171.4|31126.7|552
1594660500000|2020-07-13 17:15:00|31181.4|31131.4|31179.3|31129.3|31182.3|31148.7|31162.7|31125.3|524
1594660800000|2020-07-13 17:20:00|31179.7|31129.7|31181|31131|31183.5|31147.2|31163|31127.3|436
1594661100000|2020-07-13 17:25:00|31181.1|31131.1|31190.8|31140.8|31194.9|31157.6|31165.6|31129.3|494
1594661400000|2020-07-13 17:30:00|31190.6|31140.6|31187.3|31137.3|31194|31155.9|31169.4|31133.4|506
1594661700000|2020-07-13 17:35:00|31186.3|31136.3|31194.7|31144.7|31197.7|31147.7|31183.2|31133.2|578
1594662000000|2020-07-13 17:40:00|31194.6|31144.6|31195.3|31145.3|31200.4|31158.2|31177.7|31140.8|509
1594662300000|2020-07-13 17:45:00|31194.7|31144.7|31197|31147|31201.5|31163|31174.7|31140.4|492
1594662600000|2020-07-13 17:50:00|31197.3|31147.3|31179|31159|31197.8|31162.5|31177.7|31144.2|468
1594662900000|2020-07-13 17:55:00|31179.7|31159.7|31195.4|31145.4|31197.3|31161.5|31176.2|31140.7|501
1594663200000|2020-07-13 18:00:00|31195|31145|31185.9|31165.9|31204.3|31168.5|31176.7|31142.5|644
1594663500000|2020-07-13 18:05:00|31185.4|31165.4|31221.7|31171.7|31226.7|31189.2|31185.4|31149.6|585
1594663800000|2020-07-13 18:10:00|31221.6|31171.6|31218.7|31168.7|31228.6|31189.5|31203.2|31167.3|638
1594664100000|2020-07-13 18:15:00|31218.5|31168.5|31199.6|31179.6|31221|31186|31197.5|31164.4|575
1594664400000|2020-07-13 18:20:00|31199.3|31179.3|31222.6|31172.6|31224.3|31187.3|31197.2|31160.7|541
1594664700000|2020-07-13 18:25:00|31223.5|31173.5|31220.9|31200.9|31235.9|31201.7|31212|31170.4|671
1594665000000|2020-07-13 18:30:00|31220.4|31200.4|31260.4|31210.4|31260.9|31210.9|31214.8|31179.8|603
1594665300000|2020-07-13 18:35:00|31260.6|31210.6|31272.3|31222.3|31284.6|31234.6|31256.7|31206.7|594
1594665600000|2020-07-13 18:40:00|31272.7|31222.7|31261.4|31211.4|31273|31226.6|31245.3|31208.7|661
1594665900000|2020-07-13 18:45:00|31261.6|31211.6|31259.1|31209.1|31269.4|31219.4|31256.3|31206.3|710
1594666200000|2020-07-13 18:50:00|31259|31209|31261.3|31211.3|31267.6|31217.6|31258.2|31208.2|485
1594666500000|2020-07-13 18:55:00|31261.9|31211.9|31275.6|31225.6|31275.6|31225.6|31260.3|31210.3|502
1594666800000|2020-07-13 19:00:00|31274.8|31224.8|31279.9|31229.9|31281.2|31231.2|31272.8|31222.8|679
1594667100000|2020-07-13 19:05:00|31279.7|31229.7|31285.3|31235.3|31298.1|31248.1|31276|31226|691
1594667400000|2020-07-13 19:10:00|31286.5|31236.5|31276.8|31226.8|31290.8|31240.8|31266.4|31216.4|688
1594667700000|2020-07-13 19:15:00|31276|31226|31280.7|31230.7|31282.9|31232.9|31273.4|31223.4|658
1594668000000|2020-07-13 19:20:00|31280.8|31230.8|31281.1|31231.1|31283.3|31245.4|31261|31224.6|572
1594668300000|2020-07-13 19:25:00|31281|31231|31296.3|31246.3|31297.7|31257.7|31269.6|31230.9|628
1594668600000|2020-07-13 19:30:00|31296.2|31246.2|31308.5|31258.5|31314.6|31265|31285|31242.5|756
1594668900000|2020-07-13 19:35:00|31308.7|31258.7|31414.9|31313.7|31520.2|31395.2|31300.4|31250.4|833
1594669200000|2020-07-13 19:40:00|31417.5|31315.9|31389.8|31322.5|31424.8|31335.6|31359.1|31295.4|911
1594669500000|2020-07-13 19:45:00|31389.3|31318.9|31385.3|31278.5|31397.6|31318.9|31356.5|31262.9|877
1594669800000|2020-07-13 19:50:00|31386.3|31276|31378.3|31285.1|31398.2|31300.3|31368.3|31264|879
1594670100000|2020-07-13 19:55:00|31375.1|31287.6|31363.8|31261.6|31396.5|31313|31356|31252.3|850
1594670400000|2020-07-13 20:00:00|31363.5|31262.6|31358.2|31308.2|31385.5|31321.2|31330.9|31257.2|926
1594670700000|2020-07-13 20:05:00|31357.9|31307.9|31361.9|31311.9|31370.4|31320.4|31355.6|31305.6|540
1594671000000|2020-07-13 20:10:00|31366.2|31313.4|31358.1|31308.1|31371.2|31321.2|31357|31300.4|468
1594671300000|2020-07-13 20:15:00|31364.1|31307.2|31351.2|31301.2|31371.4|31316.5|31351.2|31301.2|597
1594671600000|2020-07-13 20:20:00|31354|31304|31349|31299|31359.4|31309.4|31345.8|31295.8|504
1594671900000|2020-07-13 20:25:00|31352|31302|31352.9|31302.9|31357.4|31307.4|31340.7|31290.7|557
1594672200000|2020-07-13 20:30:00|31354.3|31304.3|31363.3|31313.3|31375.5|31315.7|31344.3|31294.3|646
1594672500000|2020-07-13 20:35:00|31365.1|31311.6|31349.1|31299.1|31365.7|31314.7|31348.1|31298.1|621
1594672800000|2020-07-13 20:40:00|31351.5|31301.5|31354.3|31304.3|31359.7|31309.7|31347.9|31297.9|436
1594673100000|2020-07-13 20:45:00|31354.5|31304.5|31388.1|31285.8|31394.3|31353.1|31349.1|31274.6|601
1594673400000|2020-07-13 20:50:00|31390.9|31283.4|31391.7|31314|31405.3|31320|31367.4|31278.9|836
1594673700000|2020-07-13 20:55:00|31397.7|31300.3|31407.6|31313.6|31426.3|31319.4|31386.7|31285|621
1594674000000|2020-07-13 21:00:00|31410.7|31285.7|31413.5|31288.5|31417.9|31292.9|31402.6|31280.1|81
1594674300000|2020-07-13 21:05:00|31402.2|31277.2|31391.4|31266.4|31438.2|31313.2|31381.8|31266.3|133
1594674600000|2020-07-13 21:10:00|31416.6|31291.6|31403|31280|31418.8|31299.7|31390.6|31265.6|232
1594674900000|2020-07-13 21:15:00|31400.9|31276.1|31402.7|31277.7|31422.1|31297.1|31391.3|31271|266
1594675200000|2020-07-13 21:20:00|31395|31270|31409.2|31284.2|31416.9|31300.2|31379.9|31265.4|169
1594675500000|2020-07-13 21:25:00|31408.7|31283.7|31405.3|31280.3|31421.1|31303.3|31390.8|31265.8|286
1594675800000|2020-07-13 21:30:00|31403.7|31278.7|31404.4|31279.4|31414.7|31302.3|31392.7|31267.7|313
1594676100000|2020-07-13 21:35:00|31395.6|31270.6|31405.2|31280.2|31414.4|31292.2|31380.8|31261.5|248
1594676400000|2020-07-13 21:40:00|31404.4|31279.4|31387.3|31262.3|31409.5|31284.5|31384.2|31262.3|247
1594676700000|2020-07-13 21:45:00|31398|31273|31407.5|31282.5|31419.7|31294.7|31389.4|31264.4|367
1594677000000|2020-07-13 21:50:00|31406.7|31281.7|31396.9|31271.9|31409.2|31284.2|31386.4|31261.4|366
1594677300000|2020-07-13 21:55:00|31396.3|31271.3|31401.1|31276.1|31414.5|31289.5|31387.3|31262.3|287
1594677600000|2020-07-13 22:00:00|31403.9|31278.9|31395.9|31270.9|31435.4|31310.4|31370.5|31250.3|841
1594677900000|2020-07-13 22:05:00|31391.7|31266.7|31381.5|31301.9|31437.7|31318.7|31381.5|31266.7|1040
1594678200000|2020-07-13 22:10:00|31392.5|31303.8|31383.5|31308|31432|31321|31373.8|31290.8|1101
1594678500000|2020-07-13 22:15:00|31383.6|31309.2|31389.3|31302.3|31419.8|31317.5|31375.2|31288.8|1125
1594678800000|2020-07-13 22:20:00|31391.3|31303.2|31384|31310.2|31427.7|31318.4|31379.5|31289|1101
1594679100000|2020-07-13 22:25:00|31383.6|31309.9|31388.2|31303.7|31420.8|31316.6|31377.5|31292.3|1024
1594679400000|2020-07-13 22:30:00|31397.7|31307.3|31401.3|31304|31416.7|31312.2|31378.9|31292.9|1082
1594679700000|2020-07-13 22:35:00|31400.7|31306|31404.1|31295.1|31418.7|31310|31380.3|31292.3|1078
1594680000000|2020-07-13 22:40:00|31399.2|31298.6|31404.6|31306.7|31421.5|31315.4|31379.2|31289.8|1070
1594680300000|2020-07-13 22:45:00|31414.7|31306.1|31401.4|31310.3|31422|31318|31381.4|31294.4|1071
1594680600000|2020-07-13 22:50:00|31406.6|31311.6|31403.6|31305.4|31428.4|31314.7|31387.2|31292.7|1014
1594680900000|2020-07-13 22:55:00|31399.1|31306.9|31406.3|31303.9|31419.6|31310.7|31383.8|31293.5|877
1594681200000|2020-07-13 23:00:00|31412|31323|31397.1|31305.6|31416.4|31323|31383.3|31295|970
1594681500000|2020-07-13 23:05:00|31397.3|31301.2|31400.5|31302.3|31417|31313.8|31388.1|31294.9|902
1594681800000|2020-07-13 23:10:00|31399.3|31302.8|31395|31304.5|31409.2|31312.4|31379.3|31290.9|842
1594682100000|2020-07-13 23:15:00|31400.8|31307.2|31391.5|31297|31406.5|31307.5|31381.4|31284|957
1594682400000|2020-07-13 23:20:00|31390.9|31298.5|31394.9|31298.4|31402.4|31307.2|31385.8|31287.8|934
1594682700000|2020-07-13 23:25:00|31393.6|31299|31391.9|31292|31409|31309.9|31383.6|31287.1|935
1594683000000|2020-07-13 23:30:00|31393.1|31293.6|31376.7|31292.4|31396.4|31308.6|31371.9|31287.6|1198
1594683300000|2020-07-13 23:35:00|31377.5|31297.3|31377.2|31298.3|31390.3|31309.9|31367.3|31285|1188
1594683600000|2020-07-13 23:40:00|31378.4|31296.1|31368.1|31281.2|31393|31312.6|31367.5|31269.6|1177
1594683900000|2020-07-13 23:45:00|31374.4|31276.3|31376.7|31282|31393.6|31302.9|31357.7|31264.2|782
1594684200000|2020-07-13 23:50:00|31383.2|31280|31386.4|31276.2|31387.7|31297.5|31358.9|31267.7|787
1594684500000|2020-07-13 23:55:00|31383.8|31277.7|31361.8|31300.3|31402.5|31300.3|31357.7|31271.7|821
1594684800000|2020-07-14 00:00:00|31396.1|31286.6|31374.4|31300.7|31418.2|31316|31356.3|31269.5|1157
1594685100000|2020-07-14 00:05:00|31373.8|31304.4|31352.6|31301.6|31390.4|31317.4|31347.6|31285.1|1183
1594685400000|2020-07-14 00:10:00|31355.4|31301.9|31351.4|31289.6|31374.5|31306.9|31337.6|31276|1121
1594685700000|2020-07-14 00:15:00|31353.4|31292.7|31357.9|31296.3|31369.1|31308.8|31342.4|31281.6|1047
1594686000000|2020-07-14 00:20:00|31358.2|31298.4|31370|31312|31383.5|31320.8|31350.9|31286.3|1009
1594686300000|2020-07-14 00:25:00|31371.7|31311|31370.2|31309.7|31387.7|31319.8|31358.5|31291.7|1010
1594686600000|2020-07-14 00:30:00|31370.4|31307.9|31374|31321.6|31384.4|31324.2|31356.9|31290.7|947
1594686900000|2020-07-14 00:35:00|31374.1|31321|31378.4|31315.5|31385|31323.4|31361.1|31297.7|1060
1594687200000|2020-07-14 00:40:00|31378.3|31317.2|31378.9|31309.6|31389.7|31323.5|31352.7|31279.1|942
1594687500000|2020-07-14 00:45:00|31375.4|31309.7|31366.8|31313.1|31380.3|31321.1|31351.6|31287|759
1594687800000|2020-07-14 00:50:00|31363.4|31309.7|31359|31309|31373.6|31321|31339.1|31273|832
1594688100000|2020-07-14 00:55:00|31353.1|31303.1|31363.9|31304.3|31391.2|31325|31348.2|31283|900
1594688400000|2020-07-14 01:00:00|31364.8|31304|31374.9|31324.6|31391.1|31326.3|31344.7|31274.3|894
1594688700000|2020-07-14 01:05:00|31375.7|31323.1|31371|31305.4|31383.2|31323.5|31348.9|31282.9|1082
1594689000000|2020-07-14 01:10:00|31369.5|31305.5|31367.9|31301|31384.2|31321.9|31354.7|31288.9|877
1594689300000|2020-07-14 01:15:00|31367.2|31304.6|31356.9|31295.9|31385.4|31313.5|31349.6|31286.6|1024
1594689600000|2020-07-14 01:20:00|31362.1|31295.5|31386.7|31321.9|31394.5|31327.3|31349.3|31285.4|1067
1594689900000|2020-07-14 01:25:00|31387.1|31322.3|31395.7|31333.9|31406.7|31344|31373.3|31310.4|1072
1594690200000|2020-07-14 01:30:00|31394.4|31332.5|31397.5|31328.9|31406.7|31339.9|31373|31312.7|1102
1594690500000|2020-07-14 01:35:00|31390.7|31325.3|31374.2|31314.4|31396.4|31332.2|31359.5|31275.9|1047
1594690800000|2020-07-14 01:40:00|31373.9|31314.6|31367.7|31304.3|31393.1|31317.6|31359.5|31285.8|1107
1594691100000|2020-07-14 01:45:00|31369.1|31305|31373.4|31308.7|31393.4|31333|31352.5|31292.3|1150
1594691400000|2020-07-14 01:50:00|31373.8|31312.6|31365|31307.8|31384.7|31323.7|31355|31298.8|1198
1594691700000|2020-07-14 01:55:00|31364.3|31309.2|31361|31309.1|31373.6|31317.7|31347.2|31287.6|1200
1594692000000|2020-07-14 02:00:00|31363.1|31303|31358.5|31289.7|31379.6|31307.7|31341.8|31278.2|1124
1594692300000|2020-07-14 02:05:00|31355.8|31289.4|31369.6|31307.2|31380.6|31311|31347|31284.9|1085
1594692600000|2020-07-14 02:10:00|31368|31305.9|31386.2|31323.3|31398.2|31324.1|31355.3|31289.9|1076
1594692900000|2020-07-14 02:15:00|31386.4|31323.8|31388.9|31330.2|31395.4|31337.4|31375.9|31308.1|1039
1594693200000|2020-07-14 02:20:00|31385.6|31329.8|31393.8|31330.5|31436.5|31359.6|31377.8|31302.6|1037
1594693500000|2020-07-14 02:25:00|31393.2|31328.9|31388.5|31332.5|31395.7|31339.7|31374.6|31316.4|846
1594693800000|2020-07-14 02:30:00|31389.4|31332|31402.7|31345|31411.6|31349.6|31379.2|31316.5|953
1594694100000|2020-07-14 02:35:00|31403|31346.4|31400.9|31343.2|31412.6|31353.4|31392.5|31331.7|847
1594694400000|2020-07-14 02:40:00|31401.6|31343.8|31392.4|31336.1|31407.4|31347.1|31381.4|31318.4|1086
1594694700000|2020-07-14 02:45:00|31406.8|31334.7|31387.7|31337.7|31406.8|31347.7|31380.1|31313|898
1594695000000|2020-07-14 02:50:00|31387.3|31337.3|31388.7|31335.7|31403.4|31342.1|31381.4|31315.8|964
1594695300000|2020-07-14 02:55:00|31390.5|31334.6|31389.1|31328.5|31399.9|31344.3|31382.8|31314.5|1045
1594695600000|2020-07-14 03:00:00|31391.7|31325.3|31381.6|31330.8|31393.6|31335.1|31369.7|31305.5|721
1594695900000|2020-07-14 03:05:00|31381.3|31330.4|31381.9|31331.9|31392.9|31336|31373.8|31323.8|469
1594696200000|2020-07-14 03:10:00|31384.3|31328.5|31378.5|31328.5|31384.7|31333.4|31374|31324|442
1594696500000|2020-07-14 03:15:00|31378.6|31328.6|31390.5|31332.4|31399.8|31341.2|31375.6|31314.8|956
1594696800000|2020-07-14 03:20:00|31390.2|31332.7|31387.3|31337.3|31392.6|31342.6|31378.9|31322.3|764
1594697100000|2020-07-14 03:25:00|31386.3|31336.3|31380|31328.9|31388.6|31337.7|31374.5|31313.1|1080
1594697400000|2020-07-14 03:30:00|31381.1|31328.2|31390.9|31340.9|31400|31347.4|31378.1|31318.6|799
1594697700000|2020-07-14 03:35:00|31390.3|31340.3|31384.4|31330.3|31395.2|31345.2|31379.8|31319.5|847
1594698000000|2020-07-14 03:40:00|31383.3|31324.7|31374|31318.6|31392.4|31339.6|31366.5|31306.8|1131
1594698300000|2020-07-14 03:45:00|31373.9|31318.5|31376|31318.8|31378.8|31325.5|31364.7|31303.7|1002
1594698600000|2020-07-14 03:50:00|31376.5|31319.5|31369.5|31315|31380.7|31326.1|31363.3|31303.2|1065
1594698900000|2020-07-14 03:55:00|31370.7|31315.7|31375.7|31319.7|31388.7|31330.7|31365.2|31307.5|1100
1594699200000|2020-07-14 04:00:00|31376.8|31319.8|31373.6|31323.6|31380.1|31330.1|31366.6|31313.4|567
1594699500000|2020-07-14 04:05:00|31377.1|31327.1|31376.4|31326.4|31379.9|31329.9|31372.8|31322.8|323
1594699800000|2020-07-14 04:10:00|31376.1|31326.1|31386.4|31336.4|31389.8|31339.8|31373.4|31314.5|482
1594700100000|2020-07-14 04:15:00|31383.1|31333.1|31382.7|31332.7|31391.4|31341.2|31365.6|31305|871
1594700400000|2020-07-14 04:20:00|31381.7|31331.7|31382.2|31332.2|31392.5|31342.5|31372.2|31319.7|571
1594700700000|2020-07-14 04:25:00|31381.2|31331.2|31384.4|31334.4|31389.7|31339.7|31377.9|31327.9|424
1594701000000|2020-07-14 04:30:00|31382.4|31332.4|31373.7|31322.5|31389.4|31339.4|31365.4|31311.5|602
1594701300000|2020-07-14 04:35:00|31373|31322.6|31383.7|31333.7|31388.5|31338.5|31365.5|31309.5|692
1594701600000|2020-07-14 04:40:00|31387.1|31337.1|31385.4|31335.4|31392.5|31342.5|31381.5|31331.5|384
1594701900000|2020-07-14 04:45:00|31383.4|31333.4|31380.6|31330.6|31388.5|31338.5|31375.2|31325.2|473
1594702200000|2020-07-14 04:50:00|31379.7|31329.7|31375.5|31325.5|31387.1|31337.1|31373.5|31323.5|416
1594702500000|2020-07-14 04:55:00|31375.1|31325.1|31377.6|31327.6|31380.6|31330.6|31372.3|31322.3|347
1594702800000|2020-07-14 05:00:00|31378.1|31328.1|31375.1|31325.1|31378.1|31328.1|31368.6|31318.6|456
1594703100000|2020-07-14 05:05:00|31374.9|31324.9|31372.6|31322.6|31379.1|31329.1|31369.9|31319.9|464
1594703400000|2020-07-14 05:10:00|31372.5|31322.5|31369.8|31319.8|31376.8|31326.8|31361|31311|526
1594703700000|2020-07-14 05:15:00|31369.6|31319.6|31368.5|31318.5|31372.6|31322.6|31363.8|31313.8|538
1594704000000|2020-07-14 05:20:00|31368.6|31318.6|31369.4|31319.4|31371.5|31321.5|31363.8|31313.8|489
1594704300000|2020-07-14 05:25:00|31368.6|31318.6|31369.8|31319.8|31373.3|31323.3|31365.9|31315.9|335
1594704600000|2020-07-14 05:30:00|31369.7|31319.7|31350.3|31300.3|31370.6|31320.6|31343.3|31293.3|549
1594704900000|2020-07-14 05:35:00|31350.6|31300.6|31341.2|31291.2|31351.5|31301.5|31339.5|31289.5|586
1594705200000|2020-07-14 05:40:00|31340.9|31290.9|31343.1|31293.1|31345.1|31295.1|31338.2|31288.2|586
1594705500000|2020-07-14 05:45:00|31343|31293|31350.9|31300.9|31354.6|31304.6|31342.2|31292.2|504
1594705800000|2020-07-14 05:50:00|31350.5|31300.5|31352.1|31302.1|31355.8|31305.8|31350.5|31300.5|458
1594706100000|2020-07-14 05:55:00|31353.1|31303.1|31358.2|31308.2|31375.7|31325.7|31350.6|31300.6|457
1594706400000|2020-07-14 06:00:00|31360.4|31310.4|31345.4|31295.4|31361|31311|31341|31291|644
1594706700000|2020-07-14 06:05:00|31345.1|31295.1|31357.5|31307.5|31363.5|31313.5|31343.7|31293.7|517
1594707000000|2020-07-14 06:10:00|31358.6|31308.6|31307.7|31257.7|31358.7|31308.7|31305.7|31255.7|684
1594707300000|2020-07-14 06:15:00|31307.8|31257.8|31330.5|31280.5|31331.5|31281.5|31305.9|31255.9|643
1594707600000|2020-07-14 06:20:00|31330.8|31280.8|31299.5|31249.5|31335|31285|31295.8|31247.9|698
1594707900000|2020-07-14 06:25:00|31299.6|31249.6|31306.9|31256.9|31314.2|31279.6|31289.6|31245.6|660
1594708200000|2020-07-14 06:30:00|31307.2|31257.2|31308.8|31288.8|31325|31301|31291.2|31256.1|591
1594708500000|2020-07-14 06:35:00|31308.9|31288.9|31305.1|31285.1|31328.6|31295.4|31300.2|31267.3|543
1594708800000|2020-07-14 06:40:00|31304.9|31284.9|31303.1|31283.1|31318.1|31285.8|31297.7|31264.1|474
1594709100000|2020-07-14 06:45:00|31303|31283|31303|31283|31322.4|31288.7|31299.8|31266.5|516
1594709400000|2020-07-14 06:50:00|31302.8|31282.8|31303|31283|31322.9|31289.6|31300.6|31268.6|475
1594709700000|2020-07-14 06:55:00|31304.9|31284.9|31307.3|31287.3|31324.6|31289.3|31299.5|31267.5|623
1594710000000|2020-07-14 07:00:00|31308.1|31288.1|31312|31292|31328.3|31292.8|31302.4|31267.6|647
1594710300000|2020-07-14 07:05:00|31311.8|31291.8|31318.4|31298.4|31333|31300.9|31307.1|31271.4|580
1594710600000|2020-07-14 07:10:00|31318.8|31298.8|31312.6|31292.6|31339|31305.8|31310.4|31276.7|612
1594710900000|2020-07-14 07:15:00|31312.5|31292.5|31309.1|31289.1|31343.7|31307.6|31297.6|31263.1|862
1594711200000|2020-07-14 07:20:00|31309.7|31289.7|31333.7|31283.7|31344.4|31311.3|31299.9|31269.8|942
1594711500000|2020-07-14 07:25:00|31334.1|31284.1|31320.3|31300.3|31341.1|31307|31306.4|31275.4|821
1594711800000|2020-07-14 07:30:00|31320.2|31300.2|31320.3|31300.3|31337.5|31308.8|31317.9|31286|747
1594712100000|2020-07-14 07:35:00|31320|31300|31331.7|31311.7|31350.8|31315.2|31318.8|31292.5|713
1594712400000|2020-07-14 07:40:00|31331.8|31311.8|31334.9|31314.9|31361.3|31326.6|31327.4|31293.9|797
1594712700000|2020-07-14 07:45:00|31334.8|31314.8|31333.4|31313.4|31359.7|31326.1|31326.1|31293.4|670
1594713000000|2020-07-14 07:50:00|31333|31313|31334.5|31314.5|31348.1|31322.4|31321.3|31288.6|688
1594713300000|2020-07-14 07:55:00|31334.3|31314.3|31333.6|31313.6|31351.4|31319.9|31329.8|31300.7|630
1594713600000|2020-07-14 08:00:00|31333.5|31313.5|31321.6|31301.6|31345.2|31315.7|31311.4|31291.4|644
1594713900000|2020-07-14 08:05:00|31321.2|31301.2|31313.6|31293.6|31323|31303|31311.1|31291.1|546
1594714200000|2020-07-14 08:10:00|31314.2|31294.2|31309.6|31289.6|31327.4|31297|31304.9|31271.8|697
1594714500000|2020-07-14 08:15:00|31309.5|31289.5|31310.6|31290.6|31327|31295.7|31304.6|31273.1|745
1594714800000|2020-07-14 08:20:00|31310.8|31290.8|31312.2|31292.2|31349.7|31319.3|31304|31270.4|704
1594715100000|2020-07-14 08:25:00|31312.3|31292.3|31327.3|31307.3|31343.5|31313.3|31307.2|31273.6|656
1594715400000|2020-07-14 08:30:00|31327.9|31307.9|31324.1|31304.1|31346.4|31313|31322.1|31291.6|661
1594715700000|2020-07-14 08:35:00|31324.2|31304.2|31313.2|31293.2|31344.4|31312.2|31311.5|31291.5|659
1594716000000|2020-07-14 08:40:00|31313.3|31293.3|31301.6|31281.6|31332.5|31296.6|31298.8|31276.7|610
1594716300000|2020-07-14 08:45:00|31301.7|31281.7|31282|31262|31316.6|31284.2|31275.4|31242.7|758
1594716600000|2020-07-14 08:50:00|31282.8|31262.8|31291|31271|31301.4|31276.2|31281.6|31250.6|649
1594716900000|2020-07-14 08:55:00|31290.3|31270.3|31297.5|31277.5|31314.6|31280.7|31289.1|31262.7|572
1594717200000|2020-07-14 09:00:00|31296.8|31276.8|31294.8|31274.8|31314|31281.9|31290.1|31262|833
1594717500000|2020-07-14 09:05:00|31294.7|31274.7|31321.3|31301.3|31338.8|31303.7|31290.2|31270.2|772
1594717800000|2020-07-14 09:10:00|31321.2|31301.2|31311.6|31291.6|31326.8|31306.8|31309.2|31272|700
1594718100000|2020-07-14 09:15:00|31312.3|31292.3|31306.3|31286.3|31313.6|31293.6|31300.1|31280.1|648
1594718400000|2020-07-14 09:20:00|31305.6|31285.6|31301.6|31281.6|31306.5|31286.5|31295.8|31275.8|677
1594718700000|2020-07-14 09:25:00|31301.7|31281.7|31295.3|31275.3|31306.3|31286.3|31293.8|31273.8|668
1594719000000|2020-07-14 09:30:00|31295.1|31275.1|31291.8|31271.8|31297.3|31277.3|31286.1|31266.1|680
1594719300000|2020-07-14 09:35:00|31292|31272|31276.6|31256.6|31294.1|31274.1|31272.2|31252.2|651
1594719600000|2020-07-14 09:40:00|31277.1|31257.1|31283.7|31263.7|31284.2|31264.2|31272.8|31252.8|651
1594719900000|2020-07-14 09:45:00|31283.8|31263.8|31273.6|31253.6|31284.3|31264.3|31269.3|31249.3|518
1594720200000|2020-07-14 09:50:00|31273.3|31253.3|31278.4|31258.4|31278.4|31258.4|31266|31246|574
1594720500000|2020-07-14 09:55:00|31278.2|31258.2|31285.2|31265.2|31295.1|31275.1|31273.8|31253.8|539
1594720800000|2020-07-14 10:00:00|31286.8|31266.8|31292.5|31272.5|31295.7|31275.7|31279.3|31259.3|619
1594721100000|2020-07-14 10:05:00|31291.9|31271.9|31291.5|31271.5|31296.6|31276.6|31286.8|31266.8|587
1594721400000|2020-07-14 10:10:00|31291.4|31271.4|31293|31273|31298.1|31278.1|31290|31270|520
1594721700000|2020-07-14 10:15:00|31293.3|31273.3|31305.5|31285.5|31309.2|31289.2|31293.3|31273.3|559
1594722000000|2020-07-14 10:20:00|31305.7|31285.7|31295.1|31275.1|31305.7|31285.7|31291.4|31271.4|593
1594722300000|2020-07-14 10:25:00|31294.9|31274.9|31295.8|31275.8|31298|31278|31288.7|31268.7|570
1594722600000|2020-07-14 10:30:00|31295.7|31275.7|31304.3|31284.3|31304.7|31284.7|31293.9|31273.9|489
1594722900000|2020-07-14 10:35:00|31303.7|31283.7|31295.1|31275.1|31304.2|31284.2|31291.5|31271.5|552
1594723200000|2020-07-14 10:40:00|31295.2|31275.2|31267.7|31247.7|31295.2|31275.2|31265.7|31245.7|682
1594723500000|2020-07-14 10:45:00|31268.1|31248.1|31275.4|31255.4|31279.4|31259.4|31267.2|31247.2|600
1594723800000|2020-07-14 10:50:00|31275.5|31255.5|31263.5|31243.5|31275.5|31255.5|31260.3|31240.3|631
1594724100000|2020-07-14 10:55:00|31263.4|31243.4|31258.2|31238.2|31267.1|31247.1|31246.2|31226.2|625
1594724400000|2020-07-14 11:00:00|31257.3|31237.3|31253.7|31233.7|31262.8|31242.8|31246.3|31226.3|659
1594724700000|2020-07-14 11:05:00|31253.3|31233.3|31266.8|31246.8|31270.9|31250.9|31250.1|31230.1|660
1594725000000|2020-07-14 11:10:00|31266.7|31246.7|31269.5|31249.5|31278.6|31258.6|31264.6|31244.6|710
1594725300000|2020-07-14 11:15:00|31268|31248|31257.4|31237.4|31271.5|31251.5|31254.8|31234.8|587
1594725600000|2020-07-14 11:20:00|31257.8|31237.8|31261.8|31241.8|31262.9|31242.9|31254.7|31234.7|540
1594725900000|2020-07-14 11:25:00|31261.9|31241.9|31247.8|31227.8|31263.1|31243.1|31245.3|31225.3|610
1594726200000|2020-07-14 11:30:00|31246.7|31226.7|31244.9|31224.9|31250.7|31230.7|31243.9|31223.9|573
1594726500000|2020-07-14 11:35:00|31246.2|31226.2|31244.1|31224.1|31250.1|31230.1|31236.6|31216.6|691
1594726800000|2020-07-14 11:40:00|31243.7|31223.7|31249|31229|31249.4|31229.4|31239.6|31219.6|664
1594727100000|2020-07-14 11:45:00|31248.9|31228.9|31249.2|31229.2|31254.8|31234.8|31239.6|31219.6|659
1594727400000|2020-07-14 11:50:00|31248.7|31228.7|31261.3|31241.3|31269.3|31249.3|31248.7|31228.7|661
1594727700000|2020-07-14 11:55:00|31261.6|31241.6|31266.8|31246.8|31292.3|31272.3|31258.6|31238.6|693
1594728000000|2020-07-14 12:00:00|31263.4|31243.4|31265.5|31245.5|31274.4|31254.4|31255.7|31235.7|717
1594728300000|2020-07-14 12:05:00|31265.6|31245.6|31272.1|31252.1|31272.1|31252.1|31262.7|31242.7|564
1594728600000|2020-07-14 12:10:00|31272|31252|31262.4|31242.4|31277.6|31257.6|31261.7|31241.7|518
1594728900000|2020-07-14 12:15:00|31262.6|31242.6|31251.4|31231.4|31265.4|31245.4|31243|31223|721
1594729200000|2020-07-14 12:20:00|31251.3|31231.3|31248.6|31228.6|31261|31241|31241.2|31221.2|700
1594729500000|2020-07-14 12:25:00|31248.8|31228.8|31270.7|31220.7|31271.6|31235.2|31245.8|31218.9|599
1594729800000|2020-07-14 12:30:00|31271.3|31221.3|31242.1|31222.1|31272.8|31241.5|31235.2|31209.4|839
1594730100000|2020-07-14 12:35:00|31241|31221|31269.2|31249.2|31269.7|31249.7|31233|31213|872
1594730400000|2020-07-14 12:40:00|31269.1|31249.1|31280.6|31260.6|31291|31271|31265.4|31245.4|823
1594730700000|2020-07-14 12:45:00|31280.7|31260.7|31237.9|31217.9|31281.8|31261.8|31231.8|31211.8|869
1594731000000|2020-07-14 12:50:00|31237|31217|31238.7|31218.7|31246|31226|31233.5|31213.5|784
1594731300000|2020-07-14 12:55:00|31238.6|31218.6|31253.1|31233.1|31258.2|31238.2|31237|31217|758
1594731600000|2020-07-14 13:00:00|31253.6|31233.6|31258.3|31238.3|31260.9|31240.9|31230.1|31210.1|805
1594731900000|2020-07-14 13:05:00|31258.6|31238.6|31283.3|31263.3|31283.9|31263.9|31257.2|31237.2|766
1594732200000|2020-07-14 13:10:00|31283.7|31263.7|31293.6|31273.6|31295.9|31275.9|31277.6|31257.6|745
1594732500000|2020-07-14 13:15:00|31293.7|31273.7|31293.5|31273.5|31302.2|31282.2|31289.3|31269.3|765
1594732800000|2020-07-14 13:20:00|31293.2|31273.2|31290.2|31270.2|31296.1|31276.1|31282.8|31262.8|653
1594733100000|2020-07-14 13:25:00|31289.5|31269.5|31297.9|31277.9|31303.6|31283.6|31288.8|31268.8|669
1594733400000|2020-07-14 13:30:00|31297.4|31277.4|31278.7|31258.7|31312.6|31292.6|31271.5|31251.5|922
1594733700000|2020-07-14 13:35:00|31280.8|31260.8|31280.6|31260.6|31302|31282|31280.6|31260.6|866
1594734000000|2020-07-14 13:40:00|31280.2|31260.2|31243.7|31223.7|31285.9|31265.9|31240.5|31220.5|865
1594734300000|2020-07-14 13:45:00|31243.3|31223.3|31246.9|31226.9|31248.8|31228.8|31227.6|31207.6|893
1594734600000|2020-07-14 13:50:00|31246.4|31226.4|31240.1|31220.1|31256.4|31236.4|31234.1|31214.1|879
1594734900000|2020-07-14 13:55:00|31240.6|31220.6|31222.6|31202.6|31246|31226|31213.2|31193.2|1034
1594735200000|2020-07-14 14:00:00|31223|31203|31232.2|31212.2|31235|31215|31216.3|31196.3|956
1594735500000|2020-07-14 14:05:00|31232.3|31212.3|31244.9|31224.9|31245.6|31225.6|31211.4|31191.4|919
1594735800000|2020-07-14 14:10:00|31245.1|31225.1|31233.1|31213.1|31248|31228|31230.5|31210.5|852
1594736100000|2020-07-14 14:15:00|31233.2|31213.2|31216.5|31196.5|31233.4|31213.4|31212.7|31192.7|888
1594736400000|2020-07-14 14:20:00|31217.5|31197.5|31207.5|31187.5|31221.6|31201.6|31205.6|31185.6|791
1594736700000|2020-07-14 14:25:00|31208.6|31188.6|31203.2|31183.2|31218|31198|31199.2|31179.2|753
1594737000000|2020-07-14 14:30:00|31203.4|31183.4|31192.1|31172.1|31203.4|31183.4|31189.3|31169.3|883
1594737300000|2020-07-14 14:35:00|31190.8|31170.8|31206.4|31186.4|31214.7|31194.7|31190.7|31170.7|786
1594737600000|2020-07-14 14:40:00|31206.9|31186.9|31204.6|31184.6|31208.4|31188.4|31196.5|31176.5|836
1594737900000|2020-07-14 14:45:00|31204.3|31184.3|31200.7|31180.7|31208.2|31188.2|31182.7|31162.7|853
1594738200000|2020-07-14 14:50:00|31200.2|31180.2|31198.2|31178.2|31218.5|31198.5|31188.8|31168.8|842
1594738500000|2020-07-14 14:55:00|31198.3|31178.3|31203.9|31183.9|31210.7|31190.7|31189.9|31169.9|859
1594738800000|2020-07-14 15:00:00|31203.6|31183.6|31210.8|31190.8|31216|31196|31198.5|31178.5|824
1594739100000|2020-07-14 15:05:00|31211.2|31191.2|31215.1|31195.1|31229.4|31209.4|31209.9|31189.9|844
1594739400000|2020-07-14 15:10:00|31214.9|31194.9|31206.1|31186.1|31215.6|31195.6|31181.9|31161.9|850
1594739700000|2020-07-14 15:15:00|31206.3|31186.3|31214.9|31194.9|31220.3|31200.3|31198.9|31178.9|837
1594740000000|2020-07-14 15:20:00|31214.8|31194.8|31211.6|31191.6|31219.2|31199.2|31208.8|31188.8|785
1594740300000|2020-07-14 15:25:00|31212.5|31192.5|31221.8|31201.8|31226|31206|31209.2|31189.2|711
1594740600000|2020-07-14 15:30:00|31221.9|31201.9|31206.4|31186.4|31222.9|31202.9|31205.8|31185.8|790
1594740900000|2020-07-14 15:35:00|31206.3|31186.3|31208.5|31188.5|31210.9|31190.9|31201.9|31181.9|717
1594741200000|2020-07-14 15:40:00|31209.4|31189.4|31179.9|31159.9|31210|31190|31167.4|31147.4|773
1594741500000|2020-07-14 15:45:00|31180|31160|31185.6|31165.6|31190.4|31170.4|31175.4|31155.4|790
1594741800000|2020-07-14 15:50:00|31185.5|31165.5|31181.3|31161.3|31188.3|31168.3|31173.9|31153.9|634
1594742100000|2020-07-14 15:55:00|31181.5|31161.5|31173.8|31153.8|31185.6|31165.6|31170.4|31150.4|634
1594742400000|2020-07-14 16:00:00|31174.8|31154.8|31173.5|31153.5|31191.8|31157.8|31172.8|31139.1|568
1594742700000|2020-07-14 16:05:00|31173.9|31153.9|31180.6|31160.6|31183.7|31163.7|31170.9|31150.9|523
1594743000000|2020-07-14 16:10:00|31180.2|31160.2|31177.4|31157.4|31183.2|31163.2|31176.8|31156.8|541
1594743300000|2020-07-14 16:15:00|31178|31158|31172.9|31152.9|31180.5|31160.5|31169.4|31149.4|518
1594743600000|2020-07-14 16:20:00|31173|31153|31183.8|31163.8|31183.8|31163.8|31172|31152|545
1594743900000|2020-07-14 16:25:00|31183.5|31163.5|31181.8|31161.8|31187|31167|31177.8|31157.8|450
1594744200000|2020-07-14 16:30:00|31181.9|31161.9|31175.8|31155.8|31192.1|31163.2|31174.8|31141|534
1594744500000|2020-07-14 16:35:00|31177.2|31157.2|31167.6|31147.6|31187.2|31158.4|31166|31136|511
1594744800000|2020-07-14 16:40:00|31167.4|31147.4|31172.3|31152.3|31173|31153|31163.5|31143.5|530
1594745100000|2020-07-14 16:45:00|31172.9|31152.9|31171.7|31151.7|31172.9|31152.9|31165.8|31145.8|549
1594745400000|2020-07-14 16:50:00|31171.5|31151.5|31170.6|31150.6|31180.1|31160.1|31165.4|31145.4|542
1594745700000|2020-07-14 16:55:00|31170.5|31150.5|31170.7|31150.7|31175.4|31155.4|31162.6|31142.6|596
1594746000000|2020-07-14 17:00:00|31170.6|31150.6|31171.3|31151.3|31178.8|31158.8|31165.2|31145.2|596
1594746300000|2020-07-14 17:05:00|31171.2|31151.2|31174.1|31154.1|31178.6|31158.6|31162.5|31142.5|568
1594746600000|2020-07-14 17:10:00|31174.4|31154.4|31173.3|31153.3|31176.7|31156.7|31169.9|31149.9|485
1594746900000|2020-07-14 17:15:00|31174.4|31154.4|31168.1|31148.1|31183.8|31163.8|31161.6|31141.6|508
1594747200000|2020-07-14 17:20:00|31168|31148|31163.9|31143.9|31173|31153|31161.3|31141.3|600
1594747500000|2020-07-14 17:25:00|31163.4|31143.4|31168.7|31148.7|31171.6|31151.6|31159.6|31139.6|521
1594747800000|2020-07-14 17:30:00|31168.8|31148.8|31166.8|31146.8|31181.1|31152.9|31165.3|31131.1|536
1594748100000|2020-07-14 17:35:00|31167.3|31147.3|31168.1|31148.1|31173|31153|31165.4|31145.4|491
1594748400000|2020-07-14 17:40:00|31168|31148|31169.1|31149.1|31175.9|31155.9|31166.9|31146.9|555
1594748700000|2020-07-14 17:45:00|31169.2|31149.2|31165.5|31145.5|31170.8|31150.8|31163.4|31143.4|529
1594749000000|2020-07-14 17:50:00|31165.6|31145.6|31162.9|31142.9|31166.7|31146.7|31158.7|31138.7|458
1594749300000|2020-07-14 17:55:00|31161.6|31141.6|31169.6|31149.6|31187.5|31161|31160.1|31133.2|606
1594749600000|2020-07-14 18:00:00|31168.8|31148.8|31166.5|31146.5|31178.8|31151.9|31157.2|31125.9|740
1594749900000|2020-07-14 18:05:00|31166.6|31146.6|31167.3|31147.3|31171.2|31151.2|31160.7|31140.7|564
1594750200000|2020-07-14 18:10:00|31167.7|31147.7|31189.1|31139.1|31189.3|31154.4|31162.2|31132.8|621
1594750500000|2020-07-14 18:15:00|31189|31139|31170|31150|31191.1|31156.4|31168.6|31136.6|511
1594750800000|2020-07-14 18:20:00|31170.1|31150.1|31171.8|31151.8|31181.4|31152.5|31161.7|31124|574
1594751100000|2020-07-14 18:25:00|31171.6|31151.6|31172.4|31152.4|31193.8|31160.6|31168.7|31140.7|522
1594751400000|2020-07-14 18:30:00|31172.6|31152.6|31173.4|31153.4|31175.8|31155.8|31167.7|31147.7|498
1594751700000|2020-07-14 18:35:00|31173.3|31153.3|31186|31166|31199|31166|31172.3|31146.1|502
1594752000000|2020-07-14 18:40:00|31185.7|31165.7|31185.2|31165.2|31204.9|31170.6|31183.9|31151.4|478
1594752300000|2020-07-14 18:45:00|31185.8|31165.8|31190.5|31170.5|31203.6|31170.5|31180.7|31146.1|522
1594752600000|2020-07-14 18:50:00|31190.2|31170.2|31182.4|31162.4|31206.1|31172.1|31181.9|31155.1|494
1594752900000|2020-07-14 18:55:00|31182.3|31162.3|31192.3|31172.3|31207.4|31173.2|31181.6|31156.2|577
1594753200000|2020-07-14 19:00:00|31207.2|31157.2|31229.5|31179.5|31229.7|31194.6|31192.5|31155.6|651
1594753500000|2020-07-14 19:05:00|31225.6|31175.6|31231.5|31181.5|31235.8|31200|31213.7|31172.1|636
1594753800000|2020-07-14 19:10:00|31231.8|31181.8|31227|31177|31231.9|31197.2|31209|31174.5|579
1594754100000|2020-07-14 19:15:00|31227.1|31177.1|31214|31194|31231.4|31196|31211.7|31175.8|506
1594754400000|2020-07-14 19:20:00|31213.6|31193.6|31219.2|31169.2|31224.8|31194.2|31201.7|31166.9|545
1594754700000|2020-07-14 19:25:00|31219|31169|31206.7|31186.7|31220|31187.9|31201.5|31166.2|477
1594755000000|2020-07-14 19:30:00|31203.2|31183.2|31214.9|31164.9|31217.4|31183.2|31198|31158.1|657
1594755300000|2020-07-14 19:35:00|31214.6|31164.6|31220.1|31170.1|31223.2|31182.2|31199|31162|664
1594755600000|2020-07-14 19:40:00|31220.7|31170.7|31212.9|31162.9|31222.9|31172.9|31208.5|31158.5|694
1594755900000|2020-07-14 19:45:00|31213.8|31163.8|31206.4|31156.4|31217.9|31171.5|31188.3|31151.3|647
1594756200000|2020-07-14 19:50:00|31206.5|31156.5|31212.2|31162.2|31213.9|31163.9|31202.6|31152.6|670
1594756500000|2020-07-14 19:55:00|31211.4|31161.4|31220.4|31170.4|31223.5|31185.9|31204.7|31090.4|755
1594756800000|2020-07-14 20:00:00|31221.1|31171.1|31210.7|31160.7|31223.9|31183.2|31199.9|31156.9|571
1594757100000|2020-07-14 20:05:00|31211.8|31161.8|31216.7|31166.7|31218|31181.8|31197.6|31161.7|457
1594757400000|2020-07-14 20:10:00|31216.3|31166.3|31215.7|31165.7|31218.2|31168.2|31212.8|31162.8|428
1594757700000|2020-07-14 20:15:00|31216|31166|31210.9|31160.9|31217.8|31167.8|31208.7|31158.7|549
1594758000000|2020-07-14 20:20:00|31212.2|31162.2|31212.5|31162.5|31216.1|31174|31194|31158.6|465
1594758300000|2020-07-14 20:25:00|31211.3|31161.3|31215.5|31165.5|31216.9|31176.7|31196.7|31158.3|510
1594758600000|2020-07-14 20:30:00|31213.3|31163.3|31212|31162|31215.7|31165.7|31207|31157|475
1594758900000|2020-07-14 20:35:00|31211.3|31161.3|31208.9|31158.9|31214.2|31164.2|31198.5|31148.5|399
1594759200000|2020-07-14 20:40:00|31208.8|31158.8|31197.7|31147.7|31211.1|31161.1|31195.1|31145.1|387
1594759500000|2020-07-14 20:45:00|31197.1|31147.1|31190.6|31140.6|31200|31158.9|31178.6|31138.4|507
1594759800000|2020-07-14 20:50:00|31190|31140|31198.8|31148.8|31202.7|31152.7|31190|31135.3|567
1594760100000|2020-07-14 20:55:00|31197.6|31147.6|31191|31137.3|31218.4|31155|31186.1|31126.5|450
1594760400000|2020-07-14 21:00:00|31209.1|31132.5|31199.8|31133.2|31212.7|31136.3|31199.2|31120.3|135
1594760700000|2020-07-14 21:05:00|31193.2|31143.2|31218.8|31130.6|31234|31143.2|31183.1|31058.1|175
1594761000000|2020-07-14 21:10:00|31217.2|31131.4|31227|31138.8|31231.2|31147.2|31178.3|31053.3|500
1594761300000|2020-07-14 21:15:00|31224.1|31131.6|31212.1|31147.4|31232.1|31156.4|31176.9|31051.9|214
1594761600000|2020-07-14 21:20:00|31209.8|31146.2|31218.7|31145.1|31228|31157.7|31184.1|31059.1|173
1594761900000|2020-07-14 21:25:00|31219.5|31146.9|31217|31143|31221.9|31154.1|31197.6|31072.6|273
1594762200000|2020-07-14 21:30:00|31208|31133.3|31222|31135|31233.8|31153|31181.5|31056.5|256
1594762500000|2020-07-14 21:35:00|31221.8|31135.6|31213.9|31131.1|31232.8|31150.4|31208.7|31091.7|294
1594762800000|2020-07-14 21:40:00|31214.9|31131.3|31212.3|31116.2|31220|31138.5|31196.3|31088|432
1594763100000|2020-07-14 21:45:00|31209.9|31122.6|31201|31125|31216.7|31144.3|31192.1|31097.3|234
1594763400000|2020-07-14 21:50:00|31204|31123.8|31203.4|31114.8|31215|31133.8|31194.3|31096.3|300
1594763700000|2020-07-14 21:55:00|31203.6|31114.6|31196.1|31113.3|31215.3|31140.3|31185.9|31090|414
1594764000000|2020-07-14 22:00:00|31193.7|31124.9|31188.8|31115|31226.8|31124.9|31143.2|31018.2|558
1594764300000|2020-07-14 22:05:00|31188.1|31115.3|31198.6|31107.7|31216.5|31125.7|31181.9|31091.3|313
1594764600000|2020-07-14 22:10:00|31192|31113.8|31181.1|31102.2|31208.7|31126.9|31165.8|31040.8|372
1594764900000|2020-07-14 22:15:00|31181.9|31096.6|31179.2|31108.1|31189.2|31125.5|31176.1|31052.3|364
1594765200000|2020-07-14 22:20:00|31179.3|31107.3|31148|31023|31207.5|31122.6|31122.5|30997.5|404
1594765500000|2020-07-14 22:25:00|31147.7|31022.7|31170.2|31118.1|31195.9|31119.6|31131.2|31006.2|412
1594765800000|2020-07-14 22:30:00|31172.4|31115.5|31173.2|31120.3|31184.9|31121.1|31141.8|31016.8|454
1594766100000|2020-07-14 22:35:00|31173.3|31120.8|31174|31115.4|31191|31120.8|31141.7|31016.7|323
1594766400000|2020-07-14 22:40:00|31173.4|31105.4|31162.2|31037.2|31190.6|31116.8|31141|31016|367
1594766700000|2020-07-14 22:45:00|31178.5|31087.5|31164.9|31104.1|31190.2|31111.8|31153.4|31028.4|399
1594767000000|2020-07-14 22:50:00|31165.7|31098.3|31169.9|31106.7|31185.5|31111.4|31162.6|31070.7|291
1594767300000|2020-07-14 22:55:00|31176.2|31100.1|31186.5|31084.5|31203.4|31117|31147.8|31022.8|308
1594767600000|2020-07-14 23:00:00|31183.7|31060.6|31177.2|31096.3|31195|31122.3|31114|30989|450
1594767900000|2020-07-14 23:05:00|31185.3|31091.3|31185.2|31072.8|31196.3|31121.9|31137.7|31012.7|458
1594768200000|2020-07-14 23:10:00|31194.4|31080|31170.3|31090.8|31194.4|31123.1|31133.6|31008.6|374
1594768500000|2020-07-14 23:15:00|31171.9|31090.1|31166.7|31109.6|31174|31120.9|31145.5|31020.5|522
1594768800000|2020-07-14 23:20:00|31167.2|31112.2|31163.3|31113.3|31173.5|31116|31128.6|31003.6|492
1594769100000|2020-07-14 23:25:00|31156.3|31079.8|31157.6|31107.6|31163.6|31111.8|31147.2|31027.4|363
1594769400000|2020-07-14 23:30:00|31151.2|31101.2|31158.7|31108.7|31161|31111|31118.4|30993.4|357
1594769700000|2020-07-14 23:35:00|31158.6|31108.6|31157.3|31107.3|31163.5|31111.8|31153.6|31085|276
1594770000000|2020-07-14 23:40:00|31157.5|31107.5|31165.2|31115.2|31167|31117|31153.1|31103.1|347
1594770300000|2020-07-14 23:45:00|31165.5|31115.5|31169|31119|31172.3|31122.3|31161|31098.9|322
1594770600000|2020-07-14 23:50:00|31168.8|31118.8|31169|31119|31171.3|31121.3|31165.8|31110.4|250
1594770900000|2020-07-14 23:55:00|31169.1|31119.1|31159.1|31098|31169.1|31119.1|31120.7|30995.7|419
1594771200000|2020-07-15 00:00:00|31130.2|31005.2|31148.1|31098.1|31176.4|31114.5|31130.2|31005.2|994
1594771500000|2020-07-15 00:05:00|31148|31098|31131.2|31074.5|31153.7|31099|31129.7|31061.4|1120
1594771800000|2020-07-15 00:10:00|31131.8|31071.2|31140.8|31090.5|31147.4|31094.4|31126.8|31068.5|1105
1594772100000|2020-07-15 00:15:00|31139.4|31088.8|31143.8|31089.6|31150.5|31098.4|31134.1|31070.6|1072
1594772400000|2020-07-15 00:20:00|31143.9|31090|31158.7|31103.7|31162|31109.1|31139.4|31079.2|1075
1594772700000|2020-07-15 00:25:00|31158.9|31102.9|31153.4|31094.9|31168.7|31113.8|31147.4|31090.9|1108
1594773000000|2020-07-15 00:30:00|31153.2|31097.5|31153.8|31103.8|31165|31109|31145.6|31090|1100
1594773300000|2020-07-15 00:35:00|31156.1|31106|31160.8|31099.2|31168.4|31114.8|31148.9|31088.6|1142
1594773600000|2020-07-15 00:40:00|31162.1|31100|31147.1|31097.1|31168.6|31113|31146|31089.1|1103
1594773900000|2020-07-15 00:45:00|31145.8|31095.8|31150|31100|31161.5|31107.2|31137.3|31084|999
1594774200000|2020-07-15 00:50:00|31145.5|31095.5|31166.8|31106.4|31171.7|31115.8|31140.2|31081.1|1084
1594774500000|2020-07-15 00:55:00|31166.4|31106.9|31159.2|31109.2|31171.2|31116.5|31149.9|31092.6|1044
1594774800000|2020-07-15 01:00:00|31159.1|31109.1|31158.9|31108.9|31169.3|31114.8|31149.5|31084|1067
1594775100000|2020-07-15 01:05:00|31155.4|31105.4|31166.4|31111.8|31170.9|31118.7|31152|31099.2|1054
1594775400000|2020-07-15 01:10:00|31164.3|31112.5|31157|31097.7|31167.1|31115.1|31149.5|31092.2|1042
1594775700000|2020-07-15 01:15:00|31158|31096.1|31157.7|31106.6|31169.7|31115.2|31154.2|31093.4|1146
1594776000000|2020-07-15 01:20:00|31157|31107|31159.3|31109.3|31168.5|31115.2|31154|31091.9|1132
1594776300000|2020-07-15 01:25:00|31160.6|31108.8|31140.6|31089.1|31162.9|31110.7|31136.3|31082.2|1150
1594776600000|2020-07-15 01:30:00|31139.6|31089.6|31150.4|31100.4|31158.7|31104.7|31133.7|31073.4|1153
1594776900000|2020-07-15 01:35:00|31152.2|31100|31156.9|31106.9|31164.9|31110.9|31143.7|31082.4|1139
1594777200000|2020-07-15 01:40:00|31157.3|31107.3|31155.4|31105.4|31168.4|31116|31149.1|31091.7|806
1594777500000|2020-07-15 01:45:00|31154.6|31104.6|31164.3|31102.8|31174.1|31119.9|31146.7|31086.6|692
1594777800000|2020-07-15 01:50:00|31164.7|31100.6|31165|31101.7|31167.2|31111.6|31150.7|31078.4|650
1594778100000|2020-07-15 01:55:00|31164.5|31101.8|31161.8|31100.8|31169.6|31114.5|31156.2|31092.1|617
1594778400000|2020-07-15 02:00:00|31162|31099.9|31165.7|31112.1|31173|31114.6|31152.3|31076.5|609
1594778700000|2020-07-15 02:05:00|31166.1|31110.9|31169.1|31106.5|31174.9|31118.3|31157.7|31077.1|644
1594779000000|2020-07-15 02:10:00|31169.8|31109.8|31170.6|31114.7|31177.9|31123.3|31158.7|31097.5|601
1594779300000|2020-07-15 02:15:00|31171.4|31114.3|31178|31128|31182.8|31128.1|31165.3|31101.7|523
1594779600000|2020-07-15 02:20:00|31176.8|31126.8|31169.2|31119.2|31183|31126.8|31166.9|31116.8|411
1594779900000|2020-07-15 02:25:00|31169.7|31119.7|31169.3|31114.4|31177.5|31123.3|31165.1|31112.9|467
1594780200000|2020-07-15 02:30:00|31170.2|31114|31174.6|31116.1|31178|31119.1|31164.6|31102|411
1594780500000|2020-07-15 02:35:00|31165.8|31114.4|31172.1|31122.1|31177.1|31125.2|31162.4|31108.8|404
1594780800000|2020-07-15 02:40:00|31171.9|31121.9|31178.1|31128.1|31195.1|31136.7|31171.5|31102.2|540
1594781100000|2020-07-15 02:45:00|31179.4|31129.4|31181.2|31131.2|31193.8|31137.6|31175.9|31119.7|467
1594781400000|2020-07-15 02:50:00|31179.9|31129.9|31181.1|31131.1|31189.2|31137.5|31176.6|31120.5|375
1594781700000|2020-07-15 02:55:00|31179.9|31129.9|31180.6|31130.6|31193.9|31134.9|31175.4|31118|490
1594782000000|2020-07-15 03:00:00|31181.5|31131.5|31174.2|31124.2|31192.2|31136.1|31174.1|31122|727
1594782300000|2020-07-15 03:05:00|31174.4|31124.4|31182.9|31132.9|31191.8|31134.4|31169|31112.7|697
1594782600000|2020-07-15 03:10:00|31185.5|31132.3|31188.5|31135.5|31198.3|31140.6|31173.5|31116.2|855
1594782900000|2020-07-15 03:15:00|31188.4|31136.7|31189.8|31138.9|31199.1|31141.8|31179.5|31123.8|997
1594783200000|2020-07-15 03:20:00|31189.1|31139.1|31194.2|31135.4|31201.9|31143.6|31185.4|31122.8|1005
1594783500000|2020-07-15 03:25:00|31193.8|31135.1|31197.5|31145.5|31204|31147.4|31183.6|31125.2|934
1594783800000|2020-07-15 03:30:00|31197|31145.9|31196.2|31146.2|31207.5|31149.7|31190.4|31138.5|913
1594784100000|2020-07-15 03:35:00|31195.8|31139|31198|31148|31203.6|31151.2|31192.5|31135.9|809
1594784400000|2020-07-15 03:40:00|31195.9|31145.9|31195.9|31145.9|31205.6|31150.8|31192|31142|525
1594784700000|2020-07-15 03:45:00|31195.6|31145.6|31191.9|31141.9|31197.9|31147.9|31189.8|31139.8|461
1594785000000|2020-07-15 03:50:00|31191.8|31141.8|31194.2|31144.2|31198.7|31148.7|31184|31134|509
1594785300000|2020-07-15 03:55:00|31194.5|31144.5|31187.1|31137.1|31195.9|31145.9|31186|31136|374
1594785600000|2020-07-15 04:00:00|31187.2|31137.2|31189.4|31139.4|31194.1|31144.1|31179.1|31129.1|425
1594785900000|2020-07-15 04:05:00|31189.8|31139.8|31188|31138|31195.5|31145.5|31181.1|31131.1|423
1594786200000|2020-07-15 04:10:00|31189.1|31139.1|31191.9|31141.9|31193.5|31143.5|31185.1|31135.1|352
1594786500000|2020-07-15 04:15:00|31191.6|31141.6|31183.7|31133.7|31194.7|31156.2|31176.2|31128.1|395
1594786800000|2020-07-15 04:20:00|31184.2|31134.2|31183.6|31133.6|31188.2|31138.2|31178.9|31128.9|444
1594787100000|2020-07-15 04:25:00|31183.8|31133.8|31186.3|31136.3|31189.6|31139.6|31179.1|31129.1|350
1594787400000|2020-07-15 04:30:00|31184.3|31134.3|31178.2|31128.2|31188.3|31138.3|31170.1|31120.1|526
1594787700000|2020-07-15 04:35:00|31177|31127|31183.3|31133.3|31183.7|31133.7|31173.1|31123.1|378
1594788000000|2020-07-15 04:40:00|31183.5|31133.5|31188.4|31138.4|31191.5|31141.5|31177.6|31127.6|373
1594788300000|2020-07-15 04:45:00|31187.5|31137.5|31185.4|31135.4|31190.4|31140.4|31181.3|31131.3|442
1594788600000|2020-07-15 04:50:00|31186.3|31136.3|31186.7|31136.7|31190.3|31140.3|31179.3|31129.3|399
1594788900000|2020-07-15 04:55:00|31186.4|31136.4|31189.7|31139.7|31196.3|31146.3|31181.7|31131.7|575
1594789200000|2020-07-15 05:00:00|31190.9|31140.9|31198.1|31148.1|31203.6|31153.6|31187.8|31137.8|606
1594789500000|2020-07-15 05:05:00|31198|31148|31193.6|31143.6|31198.9|31148.9|31189.1|31139.1|517
1594789800000|2020-07-15 05:10:00|31194.5|31144.5|31193.9|31143.9|31196|31146|31190.8|31140.8|376
1594790100000|2020-07-15 05:15:00|31193.6|31143.6|31194.2|31144.2|31198|31148|31189.2|31139.2|354
1594790400000|2020-07-15 05:20:00|31194.6|31144.6|31194.4|31144.4|31196.8|31146.8|31190.4|31140.4|269
1594790700000|2020-07-15 05:25:00|31193.5|31143.5|31193.9|31143.9|31196.6|31146.6|31185.2|31135.2|467
1594791000000|2020-07-15 05:30:00|31193.8|31143.8|31192.1|31142.1|31200.2|31150.2|31190.1|31140.1|475
1594791300000|2020-07-15 05:35:00|31190.8|31140.8|31189.2|31139.2|31196.7|31146.7|31185.3|31135.3|457
1594791600000|2020-07-15 05:40:00|31189|31139|31182.2|31132.2|31193.6|31143.6|31181.3|31131.3|394
1594791900000|2020-07-15 05:45:00|31181.9|31131.9|31180.5|31130.5|31185.9|31135.9|31177.9|31127.9|462
1594792200000|2020-07-15 05:50:00|31179.7|31129.7|31181.7|31131.7|31184.7|31144.7|31164|31127.8|502
1594792500000|2020-07-15 05:55:00|31181.9|31131.9|31176.4|31126.4|31184.4|31140.6|31158.8|31124.9|454
1594792800000|2020-07-15 06:00:00|31176.3|31126.3|31161.7|31141.7|31181.9|31146.3|31156.8|31118.7|529
1594793100000|2020-07-15 06:05:00|31161|31141|31154.2|31104.2|31172.5|31141.5|31137.6|31096.5|633
1594793400000|2020-07-15 06:10:00|31154.6|31104.6|31120.7|31100.7|31156|31119.1|31118|31081.2|484
1594793700000|2020-07-15 06:15:00|31120.9|31100.9|31110.2|31090.2|31135.2|31102.2|31109|31074.4|541
1594794000000|2020-07-15 06:20:00|31110.4|31090.4|31135.4|31085.4|31137.3|31107.5|31090.5|31042.2|673
1594794300000|2020-07-15 06:25:00|31121|31101|31100.9|31080.9|31128.2|31101|31093.8|31063.9|572
1594794600000|2020-07-15 06:30:00|31101.3|31081.3|31097.4|31077.4|31101.6|31081.6|31095.5|31075.5|431
1594794900000|2020-07-15 06:35:00|31097.5|31077.5|31093.1|31073.1|31098.6|31078.6|31089.1|31069.1|466
1594795200000|2020-07-15 06:40:00|31094|31074|31084.1|31064.1|31108.1|31088.1|31084|31064|579
1594795500000|2020-07-15 06:45:00|31084.3|31064.3|31077.2|31057.2|31088.1|31068.1|31073.3|31053.3|573
1594795800000|2020-07-15 06:50:00|31076.7|31056.7|31090.5|31070.5|31092|31072|31074.6|31054.6|468
1594796100000|2020-07-15 06:55:00|31090.4|31070.4|31095.6|31075.6|31111.5|31079.3|31087.4|31059.4|468
1594796400000|2020-07-15 07:00:00|31094.3|31074.3|31097.6|31077.6|31101.3|31081.3|31087.4|31067.4|669
1594796700000|2020-07-15 07:05:00|31097.3|31077.3|31091.3|31071.3|31102.7|31077.3|31066.1|31046.1|833
1594797000000|2020-07-15 07:10:00|31091.6|31071.6|31135.8|31115.8|31138|31118|31084.2|31064.2|750
1594797300000|2020-07-15 07:15:00|31136.2|31116.2|31111.7|31091.7|31136.2|31116.2|31111.6|31091.6|723
1594797600000|2020-07-15 07:20:00|31112.3|31092.3|31101|31081|31112.5|31092.5|31094.2|31074.2|700
1594797900000|2020-07-15 07:25:00|31099.8|31079.8|31091|31071|31101.9|31081.9|31090.4|31070.4|541
1594798200000|2020-07-15 07:30:00|31091.2|31071.2|31048.5|31028.5|31091.2|31071.2|31047.7|31027.7|780
1594798500000|2020-07-15 07:35:00|31048.7|31028.7|31054.8|31034.8|31055.5|31035.5|31037.6|31017.6|730
1594798800000|2020-07-15 07:40:00|31054.9|31034.9|30991|30971|31054.9|31034.9|30985.8|30965.8|864
1594799100000|2020-07-15 07:45:00|30990.7|30970.7|30995.6|30975.6|31000.2|30980.2|30981.2|30961.2|760
1594799400000|2020-07-15 07:50:00|30995|30975|31000.8|30980.8|31001.3|30981.3|30988.3|30968.3|749
1594799700000|2020-07-15 07:55:00|31001.3|30981.3|31005|30985|31005.8|30985.8|30996.6|30976.6|709
1594800000000|2020-07-15 08:00:00|31004.7|30984.7|30945.5|30925.5|31004.7|30984.7|30942.5|30922.5|766
1594800300000|2020-07-15 08:05:00|30945.6|30925.6|30941.6|30921.6|30948.5|30928.5|30935.8|30915.8|665
1594800600000|2020-07-15 08:10:00|30941.9|30921.9|30942.5|30922.5|30947.4|30927.4|30939.7|30919.7|609
1594800900000|2020-07-15 08:15:00|30942.2|30922.2|30944.6|30924.6|30950.1|30930.1|30937.3|30917.3|583
1594801200000|2020-07-15 08:20:00|30944.4|30924.4|30943.4|30923.4|30948.9|30928.9|30933|30913|675
1594801500000|2020-07-15 08:25:00|30935.5|30915.5|30912.6|30892.6|30935.5|30915.5|30912|30892|737
1594801800000|2020-07-15 08:30:00|30913.1|30893.1|30929.2|30909.2|30929.6|30909.6|30911.5|30891.5|655
1594802100000|2020-07-15 08:35:00|30929.7|30909.7|30960.7|30940.7|30963.1|30943.1|30921.7|30901.7|648
1594802400000|2020-07-15 08:40:00|30960.8|30940.8|30948.6|30928.6|30965.8|30945.8|30941.1|30921.1|741
1594802700000|2020-07-15 08:45:00|30948|30928|30960.6|30940.6|30965|30945|30947.8|30927.8|720
1594803000000|2020-07-15 08:50:00|30960|30940|30960.2|30940.2|30966.4|30946.4|30956|30936|689
1594803300000|2020-07-15 08:55:00|30960.5|30940.5|30949.3|30929.3|30961.5|30941.5|30940.4|30920.4|730
1594803600000|2020-07-15 09:00:00|30949.9|30929.9|30959.9|30939.9|30961|30941|30948.8|30928.8|659
1594803900000|2020-07-15 09:05:00|30960|30940|30972.8|30952.8|30973.9|30953.9|30959.3|30939.3|553
1594804200000|2020-07-15 09:10:00|30973.9|30953.9|30975.1|30955.1|30978|30958|30969.5|30949.5|585
1594804500000|2020-07-15 09:15:00|30975.2|30955.2|30975|30955|30982|30962|30972.9|30952.9|584
1594804800000|2020-07-15 09:20:00|30975.6|30955.6|30979.1|30959.1|30981.2|30961.2|30971.7|30951.7|545
1594805100000|2020-07-15 09:25:00|30979.3|30959.3|30974.1|30954.1|30983|30963|30970.5|30950.5|610
1594805400000|2020-07-15 09:30:00|30974.2|30954.2|30975.2|30955.2|30978.6|30958.6|30963|30943|679
1594805700000|2020-07-15 09:35:00|30975.3|30955.3|30968.9|30948.9|30979.7|30959.7|30966.9|30946.9|624
1594806000000|2020-07-15 09:40:00|30967.9|30947.9|30976|30956|30977.3|30957.3|30966.1|30946.1|586
1594806300000|2020-07-15 09:45:00|30976.1|30956.1|30974|30954|30978.2|30958.2|30969.4|30949.4|508
1594806600000|2020-07-15 09:50:00|30974.8|30954.8|30966.7|30946.7|30976.8|30956.8|30962.5|30942.5|605
1594806900000|2020-07-15 09:55:00|30966.8|30946.8|30968.6|30948.6|30974.3|30954.3|30957.4|30937.4|511
1594807200000|2020-07-15 10:00:00|30968.7|30948.7|30942.1|30922.1|30969.4|30949.4|30937.5|30917.5|557
1594807500000|2020-07-15 10:05:00|30941.9|30921.9|30919.8|30899.8|30942.7|30922.7|30918.7|30898.7|585
1594807800000|2020-07-15 10:10:00|30919.7|30899.7|30900.2|30880.2|30924.8|30904.8|30883.8|30863.8|749
1594808100000|2020-07-15 10:15:00|30900.6|30880.6|30906.6|30886.6|30908.3|30888.3|30898.6|30878.6|525
1594808400000|2020-07-15 10:20:00|30908.2|30888.2|30907.3|30887.3|30908.3|30888.3|30896.3|30876.3|554
1594808700000|2020-07-15 10:25:00|30907.1|30887.1|30900.4|30880.4|30914.2|30894.2|30899|30879|569
1594809000000|2020-07-15 10:30:00|30900.3|30880.3|30902|30882|30906.2|30886.2|30895.5|30875.5|549
1594809300000|2020-07-15 10:35:00|30901.9|30881.9|30906.4|30886.4|30908.9|30888.9|30897.1|30877.1|481
1594809600000|2020-07-15 10:40:00|30906.2|30886.2|30895|30875|30906.8|30886.8|30893.3|30873.3|545
1594809900000|2020-07-15 10:45:00|30895.4|30875.4|30880.2|30860.2|30898.6|30878.6|30876.1|30856.1|602
1594810200000|2020-07-15 10:50:00|30880.3|30860.3|30867.8|30847.8|30885.8|30865.8|30865.8|30845.8|622
1594810500000|2020-07-15 10:55:00|30867.7|30847.7|30883|30863|30889.6|30869.6|30861.5|30841.5|657
1594810800000|2020-07-15 11:00:00|30882.4|30862.4|30879.9|30859.9|30892.6|30872.6|30875.4|30855.4|679
1594811100000|2020-07-15 11:05:00|30880|30860|30888.9|30868.9|30889.3|30869.3|30871.5|30851.5|526
1594811400000|2020-07-15 11:10:00|30888.2|30868.2|30892.6|30872.6|30897.6|30877.6|30884.6|30864.6|540
1594811700000|2020-07-15 11:15:00|30892.8|30872.8|30899.5|30879.5|30903.7|30883.7|30890|30870|534
1594812000000|2020-07-15 11:20:00|30899.4|30879.4|30894.6|30874.6|30903|30883|30886.9|30866.9|592
1594812300000|2020-07-15 11:25:00|30894.5|30874.5|30884.9|30864.9|30897.4|30877.4|30883.9|30863.9|520
1594812600000|2020-07-15 11:30:00|30884.8|30864.8|30881.1|30861.1|30888.8|30868.8|30879.5|30859.5|542
1594812900000|2020-07-15 11:35:00|30881.5|30861.5|30881.8|30861.8|30884.7|30864.7|30874.4|30854.4|580
1594813200000|2020-07-15 11:40:00|30881.7|30861.7|30880.6|30860.6|30887|30867|30876.5|30856.5|495
1594813500000|2020-07-15 11:45:00|30881.2|30861.2|30882.8|30862.8|30885.7|30865.7|30875.2|30855.2|510
1594813800000|2020-07-15 11:50:00|30883.4|30863.4|30882.9|30862.9|30897.2|30877.2|30874.9|30854.9|695
1594814100000|2020-07-15 11:55:00|30883|30863|30891.7|30871.7|30897.9|30877.9|30883|30863|630
1594814400000|2020-07-15 12:00:00|30891|30871|30887.9|30867.9|30893.3|30873.3|30884.8|30864.8|626
1594814700000|2020-07-15 12:05:00|30887.2|30867.2|30881.8|30861.8|30891.7|30871.7|30877.2|30857.2|559
1594815000000|2020-07-15 12:10:00|30881.1|30861.1|30875.5|30855.5|30883.8|30863.8|30872|30852|516
1594815300000|2020-07-15 12:15:00|30876.9|30856.9|30874.6|30854.6|30882.7|30862.7|30871|30851|510
1594815600000|2020-07-15 12:20:00|30874.7|30854.7|30874.8|30854.8|30882.2|30862.2|30868.8|30848.8|500
1594815900000|2020-07-15 12:25:00|30874.7|30854.7|30878.8|30858.8|30884.2|30864.2|30872.8|30852.8|509
1594816200000|2020-07-15 12:30:00|30878.6|30858.6|30882.1|30862.1|30885.2|30865.2|30875.2|30855.2|544
1594816500000|2020-07-15 12:35:00|30882.6|30862.6|30877.9|30857.9|30884.7|30864.7|30874.7|30854.7|523
1594816800000|2020-07-15 12:40:00|30878|30858|30883.4|30863.4|30884.9|30864.9|30876.6|30856.6|494
1594817100000|2020-07-15 12:45:00|30883.1|30863.1|30890.7|30870.7|30900.5|30880.5|30882.5|30862.5|562
1594817400000|2020-07-15 12:50:00|30890.3|30870.3|30889.2|30869.2|30893.9|30873.9|30888|30868|510
1594817700000|2020-07-15 12:55:00|30889.5|30869.5|30906.9|30886.9|30907.8|30887.8|30889.1|30869.1|662
1594818000000|2020-07-15 13:00:00|30906.8|30886.8|30884|30864|30906.9|30886.9|30884|30864|579
1594818300000|2020-07-15 13:05:00|30884.1|30864.1|30900.1|30880.1|30900.1|30880.1|30880.1|30860.1|573
1594818600000|2020-07-15 13:10:00|30899.9|30879.9|30935.7|30885.7|30939.3|30903.1|30897.8|30877.8|684
1594818900000|2020-07-15 13:15:00|30935.9|30885.9|30905.4|30885.4|30942.5|30905.8|30903.7|30883.7|636
1594819200000|2020-07-15 13:20:00|30906.4|30886.4|30907.2|30887.2|30908.9|30888.9|30898.3|30878.3|535
1594819500000|2020-07-15 13:25:00|30906.8|30886.8|30904.1|30884.1|30907.5|30887.5|30901.6|30881.6|548
1594819800000|2020-07-15 13:30:00|30903.9|30883.9|30896.1|30876.1|30906.2|30886.2|30879.6|30859.6|762
1594820100000|2020-07-15 13:35:00|30895.2|30875.2|30939.1|30919.1|30940.8|30920.8|30888.1|30868.1|886
1594820400000|2020-07-15 13:40:00|30939|30919|30925.1|30905.1|30939.6|30919.6|30918.9|30898.9|774
1594820700000|2020-07-15 13:45:00|30923.9|30903.9|30966.7|30946.7|30980|30960|30922.8|30902.8|878
1594821000000|2020-07-15 13:50:00|30966.8|30946.8|30974.8|30954.8|30981.7|30961.7|30957.2|30937.2|836
1594821300000|2020-07-15 13:55:00|30976.2|30956.2|30977.2|30957.2|30979.9|30959.9|30961.8|30941.8|876
1594821600000|2020-07-15 14:00:00|30976.7|30956.7|30981|30961|30988.5|30968.5|30970.3|30950.3|862
1594821900000|2020-07-15 14:05:00|30979.8|30959.8|30970.7|30950.7|30979.8|30959.8|30966.6|30946.6|832
1594822200000|2020-07-15 14:10:00|30971.3|30951.3|30984.2|30964.2|30987|30967|30970.5|30950.5|863
1594822500000|2020-07-15 14:15:00|30983.4|30963.4|31017.6|30997.6|31046.5|31026.5|30978.7|30958.7|928
1594822800000|2020-07-15 14:20:00|31017.7|30997.7|31006.6|30986.6|31024.9|31004.9|31004.7|30984.7|756
1594823100000|2020-07-15 14:25:00|31006.9|30986.9|30998.7|30978.7|31015.6|30995.6|30992.8|30972.8|805
1594823400000|2020-07-15 14:30:00|30999.2|30979.2|30968.4|30948.4|30999.2|30979.2|30960.6|30940.6|866
1594823700000|2020-07-15 14:35:00|30967.9|30947.9|30971.7|30951.7|30977.7|30957.7|30967.6|30947.6|780
1594824000000|2020-07-15 14:40:00|30972.8|30952.8|30972.2|30952.2|30990.7|30970.7|30969.9|30949.9|809
1594824300000|2020-07-15 14:45:00|30971.4|30951.4|30966.5|30946.5|30977.2|30957.2|30960.5|30940.5|745
1594824600000|2020-07-15 14:50:00|30966.4|30946.4|30994.8|30974.8|30999.2|30979.2|30963.4|30943.4|776
1594824900000|2020-07-15 14:55:00|30996|30976|30989.9|30969.9|31004.8|30984.8|30982.6|30962.6|887
1594825200000|2020-07-15 15:00:00|30989.7|30969.7|30985.7|30965.7|30995.5|30975.5|30981.4|30961.4|761
1594825500000|2020-07-15 15:05:00|30985.8|30965.8|30992.3|30972.3|30994|30974|30975.4|30955.4|768
1594825800000|2020-07-15 15:10:00|30993|30973|31001.7|30981.7|31016.7|30996.7|30983.8|30963.8|654
1594826100000|2020-07-15 15:15:00|31001.2|30981.2|31016.1|30996.1|31018.6|30998.6|30998.1|30978.1|679
1594826400000|2020-07-15 15:20:00|31015.4|30995.4|31015.7|30995.7|31025.2|31005.2|31012.9|30992.9|646
1594826700000|2020-07-15 15:25:00|31015.8|30995.8|30999.5|30979.5|31019.4|30999.4|30999.5|30979.5|630
1594827000000|2020-07-15 15:30:00|30998.9|30978.9|30985.8|30965.8|31005.6|30985.6|30982.2|30962.2|689
1594827300000|2020-07-15 15:35:00|30984.3|30964.3|30998.4|30978.4|30999.3|30979.3|30981|30961|751
1594827600000|2020-07-15 15:40:00|30998|30978|31006.9|30986.9|31016.7|30996.7|30998|30978|695
1594827900000|2020-07-15 15:45:00|31006.5|30986.5|31021.4|31001.4|31023|31003|31001.6|30981.6|727
1594828200000|2020-07-15 15:50:00|31021.3|31001.3|31020.1|31000.1|31025.7|31005.7|31014|30994|655
1594828500000|2020-07-15 15:55:00|31020.5|31000.5|31039.1|31019.1|31039.3|31019.3|31014.5|30994.5|653
1594828800000|2020-07-15 16:00:00|31040.1|31020.1|31058.9|31038.9|31060.8|31040.8|31035.4|31015.4|658
1594829100000|2020-07-15 16:05:00|31059|31039|31049.6|31029.6|31059.4|31039.4|31048.6|31028.6|522
1594829400000|2020-07-15 16:10:00|31049.4|31029.4|31041.1|31021.1|31054.6|31034.6|31040.8|31020.8|514
1594829700000|2020-07-15 16:15:00|31041.2|31021.2|31028.7|31008.7|31043.8|31023.8|31023.2|31003.2|538
1594830000000|2020-07-15 16:20:00|31028.9|31008.9|31033.9|31013.9|31038.1|31018.1|31027.6|31007.6|650
1594830300000|2020-07-15 16:25:00|31034.1|31014.1|31025.4|31005.4|31037.2|31017.2|31021.5|31001.5|588
1594830600000|2020-07-15 16:30:00|31025.3|31005.3|31016.9|30996.9|31027.3|31007.3|31009.5|30989.5|586
1594830900000|2020-07-15 16:35:00|31016.6|30996.6|31039.4|31019.4|31041|31021|31013.7|30984.9|596
1594831200000|2020-07-15 16:40:00|31039.2|31019.2|31037.7|31017.7|31041.7|31021.7|31033.1|31013.1|549
1594831500000|2020-07-15 16:45:00|31038|31018|31026.8|31006.8|31042.2|31022.2|31025.8|30992.2|525
1594831800000|2020-07-15 16:50:00|31026.7|31006.7|31021.6|31001.6|31031|31011|31018.7|30998.7|603
1594832100000|2020-07-15 16:55:00|31020.9|31000.9|31018.1|30998.1|31022.3|31002.3|31014.9|30994.9|534
1594832400000|2020-07-15 17:00:00|31018.2|30998.2|31022.1|31002.1|31026.4|31006.4|31014.6|30994.6|575
1594832700000|2020-07-15 17:05:00|31021.9|31001.9|31015.2|30995.2|31027.1|31007.1|31014.5|30994.5|643
1594833000000|2020-07-15 17:10:00|31014.5|30994.5|31014.4|30994.4|31020.2|31000.2|31010.3|30990.3|643
1594833300000|2020-07-15 17:15:00|31014|30994|31004.6|30984.6|31018.4|30998.4|31003.8|30983.8|538
1594833600000|2020-07-15 17:20:00|31003.5|30983.5|31005|30985|31006.6|30986.6|31000.9|30980.9|460
1594833900000|2020-07-15 17:25:00|31005.2|30985.2|31021.4|31001.4|31024.8|31004.8|31005.2|30985.2|501
1594834200000|2020-07-15 17:30:00|31021.3|31001.3|31017.3|30997.3|31024.4|31004.4|31013.2|30993.2|555
1594834500000|2020-07-15 17:35:00|31017.4|30997.4|31011.7|30991.7|31018.7|30998.7|31009.6|30989.6|397
1594834800000|2020-07-15 17:40:00|31014.4|30994.4|31008.6|30988.6|31014.4|30994.4|31005.8|30985.8|435
1594835100000|2020-07-15 17:45:00|31008.9|30988.9|31021.9|31001.9|31024.2|31004.2|31006.3|30986.3|512
1594835400000|2020-07-15 17:50:00|31020.8|31000.8|31018.8|30998.8|31024.8|31004.8|31016.3|30996.3|527
1594835700000|2020-07-15 17:55:00|31018.2|30998.2|31014.9|30994.9|31023|31003|31013.5|30993.5|520
1594836000000|2020-07-15 18:00:00|31015.4|30995.4|31020.1|31000.1|31034.6|31004.7|31009|30980.1|693
1594836300000|2020-07-15 18:05:00|31020.4|31000.4|31020|31000|31022.9|31002.9|31015.1|30995.1|425
1594836600000|2020-07-15 18:10:00|31019.8|30999.8|31016.4|30996.4|31019.8|30999.8|31013.6|30993.6|428
1594836900000|2020-07-15 18:15:00|31016.5|30996.5|31019.1|30999.1|31022.6|31002.6|31013.1|30993.1|520
1594837200000|2020-07-15 18:20:00|31018|30998|31018.1|30998.1|31023.3|31003.3|31015.6|30995.6|471
1594837500000|2020-07-15 18:25:00|31018|30998|31017|30997|31020.9|31000.9|31014|30994|472
1594837800000|2020-07-15 18:30:00|31017.2|30997.2|31009.7|30989.7|31019.6|30999.6|31008.2|30988.2|490
1594838100000|2020-07-15 18:35:00|31009.9|30989.9|31012.3|30992.3|31013.8|30993.8|31009|30989|395
1594838400000|2020-07-15 18:40:00|31012.4|30992.4|31011.3|30991.3|31013.4|30993.4|31007.1|30987.1|424
1594838700000|2020-07-15 18:45:00|31012.8|30992.8|31006.4|30986.4|31017.3|30997.3|31006.2|30986.2|454
1594839000000|2020-07-15 18:50:00|31007.4|30987.4|31013.8|30993.8|31016.2|30996.2|31005.4|30985.4|553
1594839300000|2020-07-15 18:55:00|31014|30994|31015.5|30995.5|31017.2|30997.2|31005.2|30985.2|540
1594839600000|2020-07-15 19:00:00|31016.7|30996.7|31022.4|31002.4|31040.7|31005.3|31013.1|30984|707
1594839900000|2020-07-15 19:05:00|31023|31003|31023.7|31003.7|31028.2|31008.2|31021.5|31001.5|710
1594840200000|2020-07-15 19:10:00|31023.5|31003.5|31029|31009|31031.6|31011.6|31023.4|31003.4|595
1594840500000|2020-07-15 19:15:00|31029.2|31009.2|31018.8|30998.8|31031.1|31011.1|31018.6|30998.6|640
1594840800000|2020-07-15 19:20:00|31020.3|31000.3|31014.2|30994.2|31034.3|31002.6|31013.5|30984.3|617
1594841100000|2020-07-15 19:25:00|31014.5|30994.5|31014|30994|31018.4|30998.4|31010.2|30990.2|677
1594841400000|2020-07-15 19:30:00|31013.2|30993.2|31007.4|30987.4|31016.3|30996.3|31005.5|30985.5|656
1594841700000|2020-07-15 19:35:00|31007.2|30987.2|31008.8|30988.8|31011|30991|31005.3|30985.3|631
1594842000000|2020-07-15 19:40:00|31009.6|30989.6|31010|30990|31013.1|30993.1|31006.9|30986.9|587
1594842300000|2020-07-15 19:45:00|31011.4|30991.4|31012.5|30962.5|31028.7|30991.4|30998.9|30961.5|728
1594842600000|2020-07-15 19:50:00|31012|30962|30999.6|30979.6|31019.2|30983.2|30999.3|30960.8|624
1594842900000|2020-07-15 19:55:00|30999.8|30979.8|31014.6|30964.6|31016.9|30980.6|30992.7|30957.1|661
1594843200000|2020-07-15 20:00:00|31015.2|30965.2|31014.7|30964.7|31021.8|30983.1|30992.6|30956.2|756
1594843500000|2020-07-15 20:05:00|30999.9|30979.9|31010|30960|31018.3|30982.7|30992.8|30959.8|787
1594843800000|2020-07-15 20:10:00|30995.1|30975.1|30998.9|30978.9|31019.3|30979.1|30992.4|30958.5|832
1594844100000|2020-07-15 20:15:00|30997.6|30977.6|30994.9|30974.9|31011.3|30978|30992.1|30959.2|634
1594844400000|2020-07-15 20:20:00|30994.1|30974.1|30992.7|30972.7|30995.2|30975.2|30989.9|30969.9|422
1594844700000|2020-07-15 20:25:00|30992.4|30972.4|30993.1|30973.1|31009.7|30974.4|30990.7|30956.7|407
1594845000000|2020-07-15 20:30:00|30993.3|30973.3|30992.2|30972.2|31010.3|30973.7|30991.8|30955.3|440
1594845300000|2020-07-15 20:35:00|30992.4|30972.4|30976.9|30956.9|30997.7|30973.4|30972.4|30937.7|258
1594845600000|2020-07-15 20:40:00|30976.4|30956.4|31007.4|30957.4|31012.3|30975.3|30975.8|30944.8|461
1594845900000|2020-07-15 20:45:00|31007.5|30957.5|31009|30959|31054.3|30972.4|31004.9|30951|620
1594846200000|2020-07-15 20:50:00|31007.9|30957.9|31004.4|30954.4|31013|30960.6|30999.5|30949.5|642
1594846500000|2020-07-15 20:55:00|31004.2|30954.2|31007.5|30950.9|31020.2|30958|31000.4|30915.5|480
1594846800000|2020-07-15 21:00:00|31026|30947.3|31022.7|30953.8|31027.6|30953.8|31020.3|30944.7|68
1594847100000|2020-07-15 21:05:00|31033.5|30948.8|31030.9|30949.9|31040.8|30971.5|30991.3|30866.3|94
1594847400000|2020-07-15 21:10:00|31043.4|30918.4|31022.1|30955.4|31048.3|30967.3|31017.8|30909.7|174
1594847700000|2020-07-15 21:15:00|31024.3|30952.8|31029.6|30945.5|31049.3|30964.1|31016.6|30914.8|132
1594848000000|2020-07-15 21:20:00|31028.8|30951.2|31035.8|30935.4|31050.1|30964.2|31008.1|30910.4|151
1594848300000|2020-07-15 21:25:00|31049.3|30924.3|31021.7|30948|31049.5|30964.4|31004.9|30908.1|146
1594848600000|2020-07-15 21:30:00|31021.5|30946.6|31043.9|30918.9|31047.3|30962.7|31014.2|30909.6|219
1594848900000|2020-07-15 21:35:00|31043.8|30918.8|31024.8|30951.5|31049.5|30966.3|31017|30913.1|153
1594849200000|2020-07-15 21:40:00|31027.7|30952.2|31027|30944.1|31046.5|30964.3|31016|30908.3|254
1594849500000|2020-07-15 21:45:00|31020|30948.4|31028.2|30945.8|31039.6|30960.7|31010|30918.1|225
1594849800000|2020-07-15 21:50:00|31028.4|30948.2|31029.8|30948.2|31040.1|30964.3|31015.9|30907.4|216
1594850100000|2020-07-15 21:55:00|31029.1|30944|31062.2|30955.6|31075.3|30964.1|30997.3|30906.6|267
1594850400000|2020-07-15 22:00:00|31060.5|30955.1|31066.6|30950.5|31078.1|30963|31055.8|30937.1|642
1594850700000|2020-07-15 22:05:00|31062.4|30950.6|31049.3|30944.3|31072.1|30965|31047.8|30933.6|753
1594851000000|2020-07-15 22:10:00|31049.4|30944.1|31050.9|30935.7|31058.9|30949.9|31035.6|30928.5|469
1594851300000|2020-07-15 22:15:00|31050.7|30935.6|31044.8|30941.2|31056.7|30946.8|31034.6|30929.6|346
1594851600000|2020-07-15 22:20:00|31049.3|30939.8|31039.1|30936.1|31057.6|30954.4|31025.9|30928.3|306
1594851900000|2020-07-15 22:25:00|31041|30935.9|31052.2|30939.2|31059.8|30953.2|31023|30930.7|304
1594852200000|2020-07-15 22:30:00|31054.7|30941.6|31037.4|30939.9|31062.9|30953.9|31027.6|30925.8|242
1594852500000|2020-07-15 22:35:00|31035.2|30941.5|31051.8|30941.4|31057.5|30956|31025.8|30932.9|292
1594852800000|2020-07-15 22:40:00|31050.3|30941.1|31040.8|30945.8|31056.3|30953.8|31033.3|30935.5|328
1594853100000|2020-07-15 22:45:00|31041.1|30944.1|31050.5|30945.5|31058.3|30955.6|31032.4|30936.2|336
1594853400000|2020-07-15 22:50:00|31048.8|30947|31043.8|30946.1|31058.6|30959.8|31028.7|30933|291
1594853700000|2020-07-15 22:55:00|31044.4|30947.8|31048.4|30943.3|31056.6|30957.4|31037.6|30938.7|375
1594854000000|2020-07-15 23:00:00|31050|30949|31043|30936.9|31064.5|30957.1|31033|30931.8|610
1594854300000|2020-07-15 23:05:00|31043.6|30938.6|31044.7|30938.8|31048.6|30947.6|31031.1|30933.7|529
1594854600000|2020-07-15 23:10:00|31044.4|30938.5|31042.5|30941.7|31047.2|30948.3|31026.2|30922.4|489
1594854900000|2020-07-15 23:15:00|31041.3|30938.9|31033.6|30936.9|31050.7|30951.1|31022.9|30926.2|344
1594855200000|2020-07-15 23:20:00|31033|30940|31047.9|30940.9|31050.7|30952.4|31028.4|30930|501
1594855500000|2020-07-15 23:25:00|31047|30941.8|31037.6|30944.5|31050.2|30949.3|31030.1|30933.3|550
1594855800000|2020-07-15 23:30:00|31036.5|30945.2|31045.3|30942.8|31049.8|30958.5|31028.6|30933|380
1594856100000|2020-07-15 23:35:00|31043.9|30942.4|31041.3|30939.8|31049.3|30952.3|31029|30935|615
1594856400000|2020-07-15 23:40:00|31041.9|30941|31034|30947.7|31045.3|30956.6|31028.7|30934.3|568
1594856700000|2020-07-15 23:45:00|31034.9|30947.9|31039.4|30944.1|31054|30947.9|31018.9|30925.8|387
1594857000000|2020-07-15 23:50:00|31036.8|30944.4|31030|30936|31042.1|30947.6|31017.4|30925.3|730
1594857300000|2020-07-15 23:55:00|31028.7|30938.5|31031.1|30933.6|31041|30952.9|31011|30929.8|425
1594857600000|2020-07-16 00:00:00|31059.4|30938.3|31016.3|30951.1|31080.8|30969.8|31013.7|30934.2|1044
1594857900000|2020-07-16 00:05:00|31016.4|30948.7|31009.5|30944.4|31032.8|30958.7|31008.1|30935.3|841
1594858200000|2020-07-16 00:10:00|31008.6|30945.7|31024|30946.8|31030.1|30962.6|31004.7|30941.3|778
1594858500000|2020-07-16 00:15:00|31023.6|30946.7|31013.5|30950.2|31033.3|30958.7|31001.6|30932.9|829
1594858800000|2020-07-16 00:20:00|31014.7|30947.3|31010.1|30950.6|31021.9|30957.4|31000.8|30933.5|1182
1594859100000|2020-07-16 00:25:00|31002.2|30950.3|31004.7|30945.5|31012.9|30954.3|30995.3|30936.7|1180
1594859400000|2020-07-16 00:30:00|31004.6|30944.7|31006.7|30940.8|31020.1|30951.1|30998.1|30934.1|1163
1594859700000|2020-07-16 00:35:00|31007.7|30941.8|31008.1|30944.3|31026.3|30954.2|30999.9|30936|1104
1594860000000|2020-07-16 00:40:00|31010|30944|30998.5|30939.8|31013.4|30951.2|30990.6|30929.9|1145
1594860300000|2020-07-16 00:45:00|31000.6|30935.1|31000.1|30937|31018.6|30946.6|30989.1|30929.5|1178
1594860600000|2020-07-16 00:50:00|30999.7|30936.8|31012.2|30937.6|31025.2|30947.3|30994.2|30923.8|1143
1594860900000|2020-07-16 00:55:00|31014.8|30937.7|31015.9|30947.1|31031.7|30953.8|31000.4|30934|1169
1594861200000|2020-07-16 01:00:00|31015.4|30945.5|31016.6|30953.4|31045.4|30964.6|31008.9|30942.8|1165
1594861500000|2020-07-16 01:05:00|31016|30954.7|31025.6|30962.3|31038.2|30966.9|31013.6|30945.8|1164
1594861800000|2020-07-16 01:10:00|31026|30958.7|31016.1|30945.6|31035.7|30964.9|31005.8|30937.3|1126
1594862100000|2020-07-16 01:15:00|31015.7|30944.3|31009.7|30943.1|31025.3|30951.8|30998.4|30935.1|1086
1594862400000|2020-07-16 01:20:00|31010.3|30943.2|31012.3|30951.3|31033.6|30961.6|31003.3|30938.5|1147
1594862700000|2020-07-16 01:25:00|31011.4|30951|31016.3|30949.1|31033.3|30959.7|31003|30940.2|1128
1594863000000|2020-07-16 01:30:00|31016.7|30949.4|31028.5|30959.7|31045.2|30968.4|31002.9|30932.3|1172
1594863300000|2020-07-16 01:35:00|31028.2|30960.8|31022.9|30958.1|31041.9|30968.9|31017.7|30946.7|1111
1594863600000|2020-07-16 01:40:00|31019.5|30958.6|31017.7|30953.1|31033.4|30960.9|31012|30943.2|1127
1594863900000|2020-07-16 01:45:00|31017.1|30954.4|31011.5|30947.3|31027.8|30960|31006.3|30940.7|1151
1594864200000|2020-07-16 01:50:00|31010.6|30947.1|31011.7|30950.1|31021.1|30956|31003.5|30934|1149
1594864500000|2020-07-16 01:55:00|31008.6|30950.8|31014.6|30948.6|31032.8|30958.6|31006.6|30940|1083
1594864800000|2020-07-16 02:00:00|31012.9|30948.1|31019|30951.5|31037.3|30958.7|31002.3|30928.8|1137
1594865100000|2020-07-16 02:05:00|31019.7|30951.7|31019.1|30957.2|31030.7|30962.4|31009.2|30943.1|1148
1594865400000|2020-07-16 02:10:00|31018.8|30957.7|31024.1|30957.8|31037.1|30965.5|31009.5|30948.1|1122
1594865700000|2020-07-16 02:15:00|31022.4|30957.3|31026.8|30960.2|31048.8|30966.5|31019.2|30949.2|1158
1594866000000|2020-07-16 02:20:00|31027.1|30958.6|31027.2|30968|31049.6|30974.3|31019.7|30952.3|1178
1594866300000|2020-07-16 02:25:00|31030|30969.9|31047.4|30978.4|31062.2|30987.5|31028.9|30965|1139
1594866600000|2020-07-16 02:30:00|31045.8|30976.5|31050.3|30986.2|31064.4|30992.7|31036.3|30974.3|1103
1594866900000|2020-07-16 02:35:00|31050.5|30985.9|31064.4|30992.7|31073|30997.2|31044.5|30979.7|1149
1594867200000|2020-07-16 02:40:00|31062.1|30991.8|31058|30998.5|31071.8|31000.7|31046.9|30982.2|1176
1594867500000|2020-07-16 02:45:00|31059.4|30997.7|31054.6|30991.9|31077.4|31003.5|31048.4|30986.1|1175
1594867800000|2020-07-16 02:50:00|31057.6|30994.1|31061.4|31009.1|31082.3|31009.4|31037.7|30969.9|1080
1594868100000|2020-07-16 02:55:00|31062|31008.4|31065.1|31004.6|31072.5|31011.2|31055.1|30996.3|1188
1594868400000|2020-07-16 03:00:00|31066.7|31003.4|31063.1|31003.9|31077.5|31012.5|31058.5|31000.3|1160
1594868700000|2020-07-16 03:05:00|31063.6|31004.4|31054.5|31000.2|31089|31012.4|31046.7|30980.4|1067
1594869000000|2020-07-16 03:10:00|31055.9|31001.1|31056.3|30993.7|31078.4|31013.6|31044.5|30974.6|1037
1594869300000|2020-07-16 03:15:00|31055.8|30994.1|31064.3|31006.4|31070.4|31014.5|31046.2|30986.6|1078
1594869600000|2020-07-16 03:20:00|31064.6|31006.8|31066.1|31013.2|31090.1|31017.4|31061.1|30998.9|1142
1594869900000|2020-07-16 03:25:00|31065|31015|31063.8|31003.4|31072.6|31016.8|31056.5|30991.9|1122
1594870200000|2020-07-16 03:30:00|31061.4|31005.8|31062|31002.9|31067.5|31011.3|31055.5|30990.9|1162
1594870500000|2020-07-16 03:35:00|31062.3|31003.7|31053.7|30999|31071.7|31009.7|31050.4|30991.7|1141
1594870800000|2020-07-16 03:40:00|31054|30999.8|31055.7|31000|31065|31005.7|31048.6|30991.9|1158
1594871100000|2020-07-16 03:45:00|31055.1|30997.8|31057.6|31001|31071.3|31006.3|31049|30990.7|1179
1594871400000|2020-07-16 03:50:00|31056.5|31000.1|31052.5|31002.5|31060.4|31006.4|31048.4|30994|1142
1594871700000|2020-07-16 03:55:00|31053.5|31003|31049.3|30999.3|31065.9|31007.3|31047.5|30991.4|1124
1594872000000|2020-07-16 04:00:00|31049.5|30998.8|31049.8|30999.8|31067.7|31009.3|31045.7|30989.2|1059
1594872300000|2020-07-16 04:05:00|31048.8|30998.8|31056.3|31004.6|31065.2|31008.5|31046.7|30995.1|995
1594872600000|2020-07-16 04:10:00|31054.6|31004.7|31044.8|30994.8|31064.9|31008.1|31041.9|30991.9|686
1594872900000|2020-07-16 04:15:00|31046|30996|31050.7|30998.1|31063.5|31006.8|31039.2|30989.2|461
1594873200000|2020-07-16 04:20:00|31049.8|30997.5|31046.3|30996.3|31069.4|31006.6|31045.5|30992.8|687
1594873500000|2020-07-16 04:25:00|31046.2|30996.2|31051.2|30999.9|31075|31007.1|31026.9|30990.1|692
1594873800000|2020-07-16 04:30:00|31057.2|31000.3|31055.8|31005.8|31073.8|31009.7|31050.1|30998.2|613
1594874100000|2020-07-16 04:35:00|31054.9|31004.9|31048.4|30998.4|31055.4|31005.4|31046.9|30996.9|337
1594874400000|2020-07-16 04:40:00|31047.8|30997.8|31049.9|30999.9|31052.3|31002.3|31046.8|30996.8|357
1594874700000|2020-07-16 04:45:00|31049.1|30999.1|31045.3|30995.3|31049.5|30999.5|31043.1|30993.1|336
1594875000000|2020-07-16 04:50:00|31046.6|30996.6|31051.8|31001.8|31057.1|31003.6|31044|30994|435
1594875300000|2020-07-16 04:55:00|31049.1|30999.1|31055.9|31004.5|31071.1|31006.2|31043.8|30993.8|466
1594875600000|2020-07-16 05:00:00|31056.7|31004.4|31049.9|30999.9|31058.2|31008.2|31046.4|30996.4|559
1594875900000|2020-07-16 05:05:00|31049.1|30999.1|31055.9|31005.9|31056.9|31006.9|31046.3|30996.3|518
1594876200000|2020-07-16 05:10:00|31055.7|31005.7|31057.8|31007.8|31059.1|31009.1|31051.7|31001.7|317
1594876500000|2020-07-16 05:15:00|31057.7|31007.7|31064.9|31014.9|31065.8|31015.8|31054.6|31004.6|501
1594876800000|2020-07-16 05:20:00|31064.3|31014.3|31071.7|31021.7|31073.1|31023.1|31060.2|31010.2|546
1594877100000|2020-07-16 05:25:00|31071.4|31021.4|31068|31018|31074|31024|31066|31016|581
1594877400000|2020-07-16 05:30:00|31068.1|31018.1|31072.7|31022.7|31074.9|31024.9|31067.8|31017.8|546
1594877700000|2020-07-16 05:35:00|31073.4|31023.4|31066.5|31016.5|31075.8|31025.8|31064.4|31014.4|487
1594878000000|2020-07-16 05:40:00|31066.7|31016.7|31062.2|31012.2|31066.7|31016.7|31060.8|31010.8|408
1594878300000|2020-07-16 05:45:00|31062.3|31012.3|31064|31014|31067|31017|31061.6|31011.6|371
1594878600000|2020-07-16 05:50:00|31059|31009|31066.7|31016.7|31068.3|31018.3|31059|31009|435
1594878900000|2020-07-16 05:55:00|31066.3|31016.3|31058.3|31008.3|31066.3|31016.3|31055.1|31005.1|393
1594879200000|2020-07-16 06:00:00|31058.1|31008.1|31027.4|31007.4|31065|31013.4|31026.7|30991.1|662
1594879500000|2020-07-16 06:05:00|31028.8|31008.8|31030.5|31010.5|31048.9|31015.9|31024.8|30988.9|543
1594879800000|2020-07-16 06:10:00|31029.9|31009.9|31064.1|31014.1|31066.1|31020.4|31027.6|30990.5|617
1594880100000|2020-07-16 06:15:00|31064.5|31014.5|31059.8|31039.8|31075.4|31044.3|31046.9|31011.7|754
1594880400000|2020-07-16 06:20:00|31061|31041|31046.2|30996.2|31065.5|31045.1|31046.2|30996.2|665
1594880700000|2020-07-16 06:25:00|31047.7|30997.7|31079.4|31059.4|31110|31072.9|31032.4|30996.8|672
1594881000000|2020-07-16 06:30:00|31079.9|31059.9|31074.8|31054.8|31083.5|31063.5|31069.9|31049.9|455
1594881300000|2020-07-16 06:35:00|31074.7|31054.7|31052.5|31032.5|31076.6|31056.6|31037.7|31005|716
1594881600000|2020-07-16 06:40:00|31052.4|31032.4|31052.7|31032.7|31061.5|31041.5|31051|31031|529
1594881900000|2020-07-16 06:45:00|31052.5|31032.5|31044.3|31024.3|31056.3|31036.3|31041.3|31021.3|452
1594882200000|2020-07-16 06:50:00|31043.9|31023.9|31035.5|31015.5|31045.1|31025.1|31033.4|31013.4|549
1594882500000|2020-07-16 06:55:00|31035.2|31015.2|31049.3|31029.3|31053|31033|31033.1|31013.1|621
1594882800000|2020-07-16 07:00:00|31048.9|31028.9|31029.8|31009.8|31054.8|31034.8|31029|31009|764
1594883100000|2020-07-16 07:05:00|31029.7|31009.7|31024.2|31004.2|31031.9|31011.9|31008.8|30988.8|782
1594883400000|2020-07-16 07:10:00|31026.9|31006.9|31028.3|31008.3|31036.1|31016.1|31022.4|31002.4|813
1594883700000|2020-07-16 07:15:00|31028.8|31008.8|31029.8|31009.8|31032.9|31012.9|31022.5|31002.5|903
1594884000000|2020-07-16 07:20:00|31029.7|31009.7|31031.4|31011.4|31047.3|31027.3|31028|31008|945
1594884300000|2020-07-16 07:25:00|31030.9|31010.9|31030.8|31010.8|31047.2|31027.2|31017.8|30997.8|994
1594884600000|2020-07-16 07:30:00|31030.9|31010.9|31045.1|31025.1|31060.1|31040.1|31028.7|31008.7|931
1594884900000|2020-07-16 07:35:00|31045.2|31025.2|31032.5|31012.5|31053.9|31033.9|31027.6|31007.6|834
1594885200000|2020-07-16 07:40:00|31032.4|31012.4|31019.8|30999.8|31036.6|31016.6|31015.6|30995.6|957
1594885500000|2020-07-16 07:45:00|31019.7|30999.7|31020.8|31000.8|31025.2|31005.2|31011.2|30991.2|775
1594885800000|2020-07-16 07:50:00|31021|31001|31016.2|30996.2|31027.5|31007.5|31012.3|30992.3|653
1594886100000|2020-07-16 07:55:00|31016.6|30996.6|31018|30998|31025.3|31005.3|31008.9|30988.9|618
1594886400000|2020-07-16 08:00:00|31018.5|30998.5|31014|30994|31029.4|31009.4|31012.5|30992.5|660
1594886700000|2020-07-16 08:05:00|31013.9|30993.9|31011.7|30991.7|31019|30999|31000.2|30980.2|743
1594887000000|2020-07-16 08:10:00|31011.1|30991.1|31011.8|30991.8|31016|30996|31004|30984|797
1594887300000|2020-07-16 08:15:00|31011.3|30991.3|31019.3|30999.3|31024.7|31004.7|31009.7|30989.7|784
1594887600000|2020-07-16 08:20:00|31019.2|30999.2|31029.6|31009.6|31034.4|31014.4|31017.9|30997.9|676
1594887900000|2020-07-16 08:25:00|31028.8|31008.8|31032.8|31012.8|31036.5|31016.5|31026.3|31006.3|660
1594888200000|2020-07-16 08:30:00|31033|31013|31039.2|31019.2|31043.7|31023.7|31027.7|31007.7|698
1594888500000|2020-07-16 08:35:00|31039.3|31019.3|31072.9|31052.9|31079.7|31059.7|31038.2|31018.2|735
1594888800000|2020-07-16 08:40:00|31073.8|31053.8|31109.5|31089.5|31112.2|31092.2|31073.8|31053.8|780
1594889100000|2020-07-16 08:45:00|31109.3|31089.3|31114.4|31094.4|31119.1|31099.1|31104.1|31084.1|606
1594889400000|2020-07-16 08:50:00|31114.9|31094.9|31106.1|31086.1|31116.9|31096.9|31102|31082|586
1594889700000|2020-07-16 08:55:00|31106.4|31086.4|31098.8|31078.8|31106.9|31086.9|31095.1|31075.1|608
1594890000000|2020-07-16 09:00:00|31093.4|31073.4|31085.9|31065.9|31093.4|31073.4|31064.6|31044.6|780
1594890300000|2020-07-16 09:05:00|31085.8|31065.8|31084.6|31064.6|31093.4|31073.4|31082.9|31062.9|524
1594890600000|2020-07-16 09:10:00|31084.4|31064.4|31087.5|31067.5|31099.1|31079.1|31082.1|31062.1|595
1594890900000|2020-07-16 09:15:00|31087.3|31067.3|31073.1|31053.1|31092|31072|31070.6|31050.6|557
1594891200000|2020-07-16 09:20:00|31072.9|31052.9|31080.5|31060.5|31082.7|31062.7|31069.7|31049.7|532
1594891500000|2020-07-16 09:25:00|31080.4|31060.4|31086.7|31066.7|31087.9|31067.9|31076.9|31056.9|398
1594891800000|2020-07-16 09:30:00|31086.8|31066.8|31090|31070|31091.9|31071.9|31082.9|31062.9|499
1594892100000|2020-07-16 09:35:00|31089.9|31069.9|31077.9|31057.9|31092.9|31072.9|31076|31056|464
1594892400000|2020-07-16 09:40:00|31077.7|31057.7|31103.1|31083.1|31104.6|31084.6|31077.5|31057.5|490
1594892700000|2020-07-16 09:45:00|31103.3|31083.3|31092.8|31072.8|31107.9|31087.9|31092.8|31072.8|488
1594893000000|2020-07-16 09:50:00|31092.3|31072.3|31104.3|31084.3|31106.2|31086.2|31090.7|31070.7|519
1594893300000|2020-07-16 09:55:00|31105.7|31085.7|31124.7|31104.7|31125.1|31105.1|31103.6|31083.6|606
1594893600000|2020-07-16 10:00:00|31124.6|31104.6|31125.4|31105.4|31137.2|31117.2|31122.2|31102.2|668
1594893900000|2020-07-16 10:05:00|31125.3|31105.3|31111.6|31091.6|31135.8|31115.8|31110.1|31090.1|617
1594894200000|2020-07-16 10:10:00|31111.2|31091.2|31110.2|31090.2|31113.7|31093.7|31104.6|31084.6|553
1594894500000|2020-07-16 10:15:00|31110.3|31090.3|31105|31085|31114.8|31094.8|31103.9|31083.9|420
1594894800000|2020-07-16 10:20:00|31105.2|31085.2|31110|31090|31111.5|31091.5|31102.8|31082.8|454
1594895100000|2020-07-16 10:25:00|31110.1|31090.1|31120.1|31100.1|31120.6|31100.6|31104.1|31084.1|451
1594895400000|2020-07-16 10:30:00|31120.2|31100.2|31117.9|31097.9|31123.4|31103.4|31113.6|31093.6|489
1594895700000|2020-07-16 10:35:00|31118.2|31098.2|31102.6|31082.6|31122.1|31102.1|31102.6|31082.6|584
1594896000000|2020-07-16 10:40:00|31102.9|31082.9|31091.4|31071.4|31107.3|31087.3|31090.9|31070.9|432
1594896300000|2020-07-16 10:45:00|31091.6|31071.6|31093.1|31073.1|31093.6|31073.6|31087.2|31067.2|452
1594896600000|2020-07-16 10:50:00|31092.7|31072.7|31096.4|31076.4|31096.4|31076.4|31089.9|31069.9|487
1594896900000|2020-07-16 10:55:00|31096.2|31076.2|31086.3|31066.3|31098.6|31078.6|31085.1|31065.1|445
1594897200000|2020-07-16 11:00:00|31085.9|31065.9|31084|31064|31088.5|31068.5|31081.2|31061.2|499
1594897500000|2020-07-16 11:05:00|31084.1|31064.1|31087.1|31067.1|31089|31069|31081|31061|472
1594897800000|2020-07-16 11:10:00|31087.2|31067.2|31080.3|31060.3|31088.9|31068.9|31079.4|31059.4|501
1594898100000|2020-07-16 11:15:00|31080.5|31060.5|31068|31048|31082|31062|31063|31043|702
1594898400000|2020-07-16 11:20:00|31068.8|31048.8|31075.8|31055.8|31081.4|31061.4|31062.3|31042.3|601
1594898700000|2020-07-16 11:25:00|31076.2|31056.2|31063.8|31043.8|31076.2|31056.2|31058.1|31038.1|566
1594899000000|2020-07-16 11:30:00|31064|31044|31067.1|31047.1|31076.3|31056.3|31063.1|31043.1|529
1594899300000|2020-07-16 11:35:00|31067.2|31047.2|31057.3|31037.3|31067.4|31047.4|31055.2|31035.2|493
1594899600000|2020-07-16 11:40:00|31057.4|31037.4|31108.1|31039.5|31117.7|31052.3|31049.6|31029.6|589
1594899900000|2020-07-16 11:45:00|31110.6|31034.4|31047|31027|31115.5|31055.1|31035.3|31015.3|921
1594900200000|2020-07-16 11:50:00|31046.5|31026.5|31042.8|31022.8|31058.9|31038.9|31037.4|31017.4|829
1594900500000|2020-07-16 11:55:00|31042.5|31022.5|31040.5|31020.5|31059|31039|31026.6|31006.6|935
1594900800000|2020-07-16 12:00:00|31040.2|31020.2|31042.6|31022.6|31047.9|31027.9|31035.8|31015.8|888
1594901100000|2020-07-16 12:05:00|31042.7|31022.7|31041.7|31021.7|31047.8|31027.8|31034|31014|596
1594901400000|2020-07-16 12:10:00|31040.5|31020.5|31036.3|31016.3|31045.9|31025.9|31035.7|31015.7|494
1594901700000|2020-07-16 12:15:00|31036.4|31016.4|31039|31019|31043.6|31023.6|31025.6|31005.6|648
1594902000000|2020-07-16 12:20:00|31039.3|31019.3|31037.4|31017.4|31048.7|31028.7|31033.4|31013.4|700
1594902300000|2020-07-16 12:25:00|31037|31017|31042|30992|31045.6|31023.8|31026.5|30984.8|616
1594902600000|2020-07-16 12:30:00|31041.8|30991.8|31011.9|30991.9|31043.3|31009.5|30994.5|30964.3|1004
1594902900000|2020-07-16 12:35:00|31012.4|30992.4|31028.6|31008.6|31035.2|31015.2|30994.6|30974.6|971
1594903200000|2020-07-16 12:40:00|31029.1|31009.1|30978.2|30958.2|31033.7|31013.7|30968.4|30948.4|904
1594903500000|2020-07-16 12:45:00|30979.9|30959.9|30993|30973|31007.1|30987.1|30978.4|30958.4|819
1594903800000|2020-07-16 12:50:00|30990.3|30970.3|31024.6|31004.6|31031.1|31011.1|30990.3|30970.3|767
1594904100000|2020-07-16 12:55:00|31025.4|31005.4|31025.5|31005.5|31036.5|31016.5|31020.7|31000.7|703
1594904400000|2020-07-16 13:00:00|31025.9|31005.9|31006.3|30986.3|31050.7|31030.7|31005|30985|819
1594904700000|2020-07-16 13:05:00|31006.2|30986.2|30981|30961|31007.3|30987.3|30966.8|30946.8|781
1594905000000|2020-07-16 13:10:00|30979.9|30959.9|30997.4|30977.4|30998.2|30978.2|30971.2|30951.2|792
1594905300000|2020-07-16 13:15:00|30997.5|30977.5|31016.7|30996.7|31028.7|31008.7|30993.7|30973.7|813
1594905600000|2020-07-16 13:20:00|31016.8|30996.8|30999.6|30979.6|31024.9|31004.9|30994.9|30974.9|702
1594905900000|2020-07-16 13:25:00|30999.7|30979.7|30996|30976|31018.2|30984.3|30973.7|30953.7|882
1594906200000|2020-07-16 13:30:00|30994.9|30974.9|30980.8|30960.8|31001.5|30981.5|30972|30952|925
1594906500000|2020-07-16 13:35:00|30980.4|30960.4|30953.5|30933.5|30986.1|30966.1|30944.3|30924.3|908
1594906800000|2020-07-16 13:40:00|30954.1|30934.1|30939.1|30919.1|30955.3|30935.3|30937.8|30917.8|756
1594907100000|2020-07-16 13:45:00|30939.4|30919.4|30905.8|30885.8|30940.1|30920.1|30897.5|30877.5|828
1594907400000|2020-07-16 13:50:00|30905.7|30885.7|30911.5|30891.5|30919.9|30899.9|30899.6|30879.6|755
1594907700000|2020-07-16 13:55:00|30911.3|30891.3|30914.7|30894.7|30915.5|30895.5|30899.2|30879.2|652
1594908000000|2020-07-16 14:00:00|30911|30891|30918.4|30898.4|30918.7|30898.7|30904.6|30884.6|749
1594908300000|2020-07-16 14:05:00|30919.5|30899.5|30930.5|30910.5|30932.4|30912.4|30905.8|30885.8|791
1594908600000|2020-07-16 14:10:00|30930.4|30910.4|30927.1|30907.1|30937.1|30917.1|30924.1|30904.1|640
1594908900000|2020-07-16 14:15:00|30927.7|30907.7|30933.1|30913.1|30942|30922|30927.7|30907.7|718
1594909200000|2020-07-16 14:20:00|30934.4|30914.4|30893.7|30873.7|30934.4|30914.4|30893|30873|761
1594909500000|2020-07-16 14:25:00|30893.5|30873.5|30901|30881|30913.3|30893.3|30890.5|30870.5|768
1594909800000|2020-07-16 14:30:00|30901.3|30881.3|30883|30863|30904|30884|30882.9|30862.9|781
1594910100000|2020-07-16 14:35:00|30882.7|30862.7|30877.4|30857.4|30895.5|30875.5|30875.9|30855.9|656
1594910400000|2020-07-16 14:40:00|30877.8|30857.8|30904.9|30884.9|30909.8|30889.8|30877.5|30857.5|721
1594910700000|2020-07-16 14:45:00|30904|30884|30899|30879|30910.2|30890.2|30889.6|30869.6|765
1594911000000|2020-07-16 14:50:00|30898.3|30878.3|30905.8|30885.8|30921.2|30901.2|30897|30877|731
1594911300000|2020-07-16 14:55:00|30906.2|30886.2|30927.2|30907.2|30933.5|30913.5|30902.2|30882.2|863
1594911600000|2020-07-16 15:00:00|30926.1|30906.1|30933.9|30913.9|30934.6|30914.6|30918.9|30898.9|725
1594911900000|2020-07-16 15:05:00|30934|30914|30951|30931|30953.6|30933.6|30931|30911|523
1594912200000|2020-07-16 15:10:00|30951.3|30931.3|30938.9|30918.9|30953.6|30933.6|30936.3|30916.3|705
1594912500000|2020-07-16 15:15:00|30938.6|30918.6|30932.5|30912.5|30942.7|30922.7|30931|30911|676
1594912800000|2020-07-16 15:20:00|30932.4|30912.4|30911.6|30891.6|30934.2|30914.2|30911.6|30891.6|626
1594913100000|2020-07-16 15:25:00|30912|30892|30915.3|30895.3|30923.2|30903.2|30911.8|30891.8|652
1594913400000|2020-07-16 15:30:00|30915.1|30895.1|30918.9|30898.9|30922.7|30902.7|30913.7|30893.7|570
1594913700000|2020-07-16 15:35:00|30919|30899|30916.8|30896.8|30928|30908|30911.3|30891.3|597
1594914000000|2020-07-16 15:40:00|30916.7|30896.7|30912.4|30892.4|30918.5|30898.5|30909|30889|537
1594914300000|2020-07-16 15:45:00|30912|30892|30911.9|30891.9|30915.3|30895.3|30904.5|30884.5|522
1594914600000|2020-07-16 15:50:00|30911.7|30891.7|30910|30890|30915.8|30895.8|30907.2|30887.2|496
1594914900000|2020-07-16 15:55:00|30910.1|30890.1|30910.2|30890.2|30915|30895|30903.3|30883.3|524
1594915200000|2020-07-16 16:00:00|30910.1|30890.1|30920.9|30900.9|30928.5|30908.5|30908.2|30888.2|573
1594915500000|2020-07-16 16:05:00|30921.1|30901.1|30910.8|30890.8|30924.6|30904.6|30909.9|30889.9|476
1594915800000|2020-07-16 16:10:00|30910.1|30890.1|30924.7|30904.7|30924.7|30904.7|30907.7|30887.7|489
1594916100000|2020-07-16 16:15:00|30922.7|30902.7|30933.5|30913.5|30937.1|30917.1|30922.4|30902.4|579
1594916400000|2020-07-16 16:20:00|30933.1|30913.1|30946.8|30926.8|30951.1|30931.1|30929.7|30909.7|808
1594916700000|2020-07-16 16:25:00|30947.3|30927.3|30952.3|30932.3|30953.7|30933.7|30944.8|30924.8|705
1594917000000|2020-07-16 16:30:00|30951.6|30931.6|30959.6|30939.6|30962.1|30942.1|30947.6|30927.6|712
1594917300000|2020-07-16 16:35:00|30959.7|30939.7|30968.7|30948.7|30970.4|30950.4|30955.4|30935.4|555
1594917600000|2020-07-16 16:40:00|30968.8|30948.8|30962|30942|30970.2|30950.2|30958.5|30938.5|502
1594917900000|2020-07-16 16:45:00|30961.9|30941.9|30963|30943|30964.2|30944.2|30958|30938|405
1594918200000|2020-07-16 16:50:00|30961.8|30941.8|30967.6|30947.6|30971.3|30951.3|30961.6|30941.6|441
1594918500000|2020-07-16 16:55:00|30967.8|30947.8|30985.5|30965.5|31004.4|30968.4|30967|30947|563
1594918800000|2020-07-16 17:00:00|30985.6|30965.6|30992.6|30972.6|30992.7|30972.7|30982.4|30962.4|546
1594919100000|2020-07-16 17:05:00|30992.5|30972.5|31003.4|30983.4|31010.4|30990.4|30989|30969|606
1594919400000|2020-07-16 17:10:00|31004.1|30984.1|31015.1|30995.1|31030.1|31003.1|31002.1|30978.8|584
1594919700000|2020-07-16 17:15:00|31015.2|30995.2|31017.6|30997.6|31028.1|31008.1|31015.2|30995.2|610
1594920000000|2020-07-16 17:20:00|31017.1|30997.1|31031.3|31011.3|31050.9|31015.3|31015|30995|553
1594920300000|2020-07-16 17:25:00|31030.7|31010.7|31034.9|31014.9|31052.5|31023.5|31029.9|31000.2|572
1594920600000|2020-07-16 17:30:00|31034.6|31014.6|31067.7|31047.7|31069.1|31049.1|31033.8|31013.8|658
1594920900000|2020-07-16 17:35:00|31067.9|31047.9|31074.7|31054.7|31096.7|31061.3|31056.3|31020.8|721
1594921200000|2020-07-16 17:40:00|31074.9|31054.9|31071.4|31051.4|31090.1|31057.7|31067.3|31034|696
1594921500000|2020-07-16 17:45:00|31071.5|31051.5|31071|31051|31075.2|31055.2|31063.7|31043.7|733
1594921800000|2020-07-16 17:50:00|31070.5|31050.5|31069.8|31049.8|31072.1|31052.1|31066|31046|566
1594922100000|2020-07-16 17:55:00|31069.7|31049.7|31071.4|31051.4|31075.8|31055.8|31066.9|31046.9|453
1594922400000|2020-07-16 18:00:00|31072.4|31052.4|31089.3|31069.3|31105|31069.8|31068.8|31035.4|681
1594922700000|2020-07-16 18:05:00|31089|31069|31065.1|31045.1|31092.5|31072.5|31065|31032.4|599
1594923000000|2020-07-16 18:10:00|31065.4|31045.4|31071.7|31051.7|31085.1|31056.8|31065.4|31034.5|553
1594923300000|2020-07-16 18:15:00|31072.3|31052.3|31067.2|31047.2|31087.3|31054.8|31066.9|31033.4|580
1594923600000|2020-07-16 18:20:00|31067.6|31047.6|31076.4|31056.4|31078.6|31058.6|31066.1|31046.1|524
1594923900000|2020-07-16 18:25:00|31075.9|31055.9|31075.4|31055.4|31078.3|31058.3|31073.1|31053.1|495
1594924200000|2020-07-16 18:30:00|31075|31055|31079.4|31059.4|31087.7|31060.3|31071.5|31036.8|538
1594924500000|2020-07-16 18:35:00|31079.2|31059.2|31077.4|31057.4|31081.4|31061.4|31075.5|31055.5|484
1594924800000|2020-07-16 18:40:00|31079.3|31059.3|31077.9|31057.9|31081.9|31061.9|31074.6|31054.6|527
1594925100000|2020-07-16 18:45:00|31077.8|31057.8|31102.7|31052.7|31102.9|31074.9|31075.8|31052.5|540
1594925400000|2020-07-16 18:50:00|31103|31053|31083.4|31063.4|31103|31068.4|31078.7|31049.4|545
1594925700000|2020-07-16 18:55:00|31083.3|31063.3|31084.2|31064.2|31099.7|31071.4|31080.6|31049.7|583
1594926000000|2020-07-16 19:00:00|31085.1|31065.1|31115.4|31095.4|31117.1|31097.1|31081.2|31057.7|694
1594926300000|2020-07-16 19:05:00|31115.7|31095.7|31123.8|31103.8|31125.4|31105.4|31111.8|31091.8|605
1594926600000|2020-07-16 19:10:00|31123.7|31103.7|31118.1|31098.1|31127.6|31107.6|31117.8|31097.8|483
1594926900000|2020-07-16 19:15:00|31117.7|31097.7|31106.5|31086.5|31118|31098|31105.1|31085.1|476
1594927200000|2020-07-16 19:20:00|31105.5|31085.5|31098.8|31078.8|31108|31088|31098.8|31078.8|459
1594927500000|2020-07-16 19:25:00|31099.7|31079.7|31089.1|31069.1|31101.8|31081.8|31088.8|31068.8|487
1594927800000|2020-07-16 19:30:00|31089|31069|31092.3|31072.3|31097.3|31077.3|31089|31069|501
1594928100000|2020-07-16 19:35:00|31091.8|31071.8|31093.4|31073.4|31097.7|31077.7|31090.3|31070.3|461
1594928400000|2020-07-16 19:40:00|31094.3|31074.3|31102.7|31082.7|31108.4|31088.4|31094|31074|420
1594928700000|2020-07-16 19:45:00|31103.5|31083.5|31099.3|31079.3|31104.9|31084.9|31095.4|31075.4|479
1594929000000|2020-07-16 19:50:00|31099.7|31079.7|31101.9|31081.9|31109.4|31089.4|31098.3|31078.3|436
1594929300000|2020-07-16 19:55:00|31102.3|31082.3|31093.4|31073.4|31110.8|31090.8|31093.4|31073.4|614
1594929600000|2020-07-16 20:00:00|31095.3|31075.3|31102.1|31082.1|31116.4|31083.4|31091.6|31066.4|501
1594929900000|2020-07-16 20:05:00|31101.8|31081.8|31100.8|31080.8|31104|31084|31096.9|31076.9|350
1594930200000|2020-07-16 20:10:00|31100.6|31080.6|31098.9|31078.9|31105.4|31085.4|31097.8|31077.8|314
1594930500000|2020-07-16 20:15:00|31100.5|31080.5|31095.4|31075.4|31101.5|31081.5|31093.9|31073.9|314
1594930800000|2020-07-16 20:20:00|31094.8|31074.8|31094.3|31074.3|31108.4|31078.9|31092.5|31057.4|305
1594931100000|2020-07-16 20:25:00|31095.7|31075.7|31092.3|31072.3|31103.4|31083.4|31091.2|31071.2|430
1594931400000|2020-07-16 20:30:00|31092.4|31072.4|31091|31071|31106.8|31075.5|31087.6|31053|341
1594931700000|2020-07-16 20:35:00|31091.1|31071.1|31090.7|31070.7|31106.9|31074.1|31087.9|31053.3|266
1594932000000|2020-07-16 20:40:00|31091|31071|31090.2|31070.2|31107.5|31072.9|31088|31051.7|274
1594932300000|2020-07-16 20:45:00|31090.7|31070.7|31106|31056|31111.8|31071.8|31087.8|31050.6|342
1594932600000|2020-07-16 20:50:00|31104.8|31054.8|31107.4|31057.4|31115.6|31078|31093|31053.6|362
1594932900000|2020-07-16 20:55:00|31110.3|31060.3|31093.5|31030.7|31136.1|31067.7|31091.4|31029.9|422
1594933200000|2020-07-16 21:00:00|31093.3|31028.1|31087.7|31020.2|31094.7|31029.8|31086.3|31016.8|44
1594933500000|2020-07-16 21:05:00|31135.5|31010.5|31111.9|31027.6|31164.3|31039.3|31073.9|31004.6|184
1594933800000|2020-07-16 21:10:00|31116.7|31025.9|31103.5|31035.4|31150|31039.6|31093|31021.2|190
1594934100000|2020-07-16 21:15:00|31102.6|31035.6|31113.5|31035.3|31130.8|31054.2|31093|31023.9|209
1594934400000|2020-07-16 21:20:00|31116.9|31029|31193.8|31078.3|31213.8|31088.8|31100.8|31006.3|273
1594934700000|2020-07-16 21:25:00|31189.5|31078.5|31193.6|31081.3|31204.7|31086|31181.7|31062.6|169
1594935000000|2020-07-16 21:30:00|31194.3|31082.5|31165.9|31082.7|31208.1|31085.5|31151.3|31060.5|315
1594935300000|2020-07-16 21:35:00|31175.5|31069.3|31171.8|31071.6|31185.8|31086.4|31150.8|31066.7|225
1594935600000|2020-07-16 21:40:00|31170.6|31072.7|31157.1|31084.2|31183.3|31085.7|31153.7|31065.3|178
1594935900000|2020-07-16 21:45:00|31156.9|31084.3|31171.4|31066.6|31186.1|31090.1|31145.3|31056|286
1594936200000|2020-07-16 21:50:00|31170.6|31067.7|31151.7|31076.2|31180.4|31084.4|31141|31067.3|366
1594936500000|2020-07-16 21:55:00|31167.8|31070.7|31150.5|31084.3|31169.9|31086.8|31138.3|31064.5|437
1594936800000|2020-07-16 22:00:00|31153.7|31084|31151.6|31070.8|31172.7|31084|31141.1|31057.2|624
1594937100000|2020-07-16 22:05:00|31151.1|31070.3|31176.6|31096.5|31200|31097.5|31143.7|31059.5|677
1594937400000|2020-07-16 22:10:00|31177.6|31091.3|31169.3|31086|31192|31100.2|31166.4|31080.8|485
1594937700000|2020-07-16 22:15:00|31169.8|31087.1|31174.4|31100.7|31185.2|31102.7|31162.8|31074.6|444
1594938000000|2020-07-16 22:20:00|31173.1|31100.8|31168.3|31089.2|31180.3|31101.2|31157.4|31069.8|535
1594938300000|2020-07-16 22:25:00|31167.2|31083.8|31163.1|31088.7|31175.2|31096.9|31153.1|31072.1|559
1594938600000|2020-07-16 22:30:00|31162.1|31088.3|31172.9|31093.3|31175.2|31096.1|31157.3|31078.1|604
1594938900000|2020-07-16 22:35:00|31172.6|31093.1|31168|31088.9|31175.8|31094.7|31155.9|31071.4|535
1594939200000|2020-07-16 22:40:00|31168.2|31087.1|31165.1|31084.3|31178.7|31097|31158.4|31070.2|492
1594939500000|2020-07-16 22:45:00|31163.8|31079.4|31162.6|31089.1|31174.1|31090.4|31152.5|31074.6|342
1594939800000|2020-07-16 22:50:00|31159.3|31089.3|31154.3|31081.4|31175|31089.8|31151.2|31071|362
1594940100000|2020-07-16 22:55:00|31158|31080.5|31152.5|31081.1|31163.7|31088.7|31142|31073.8|285
1594940400000|2020-07-16 23:00:00|31165|31089|31159.4|31082.1|31165|31089|31150.4|31074.3|357
1594940700000|2020-07-16 23:05:00|31158.9|31081.9|31142|31073.1|31164.9|31084.7|31136.1|31068.1|434
1594941000000|2020-07-16 23:10:00|31141.4|31073.3|31131.9|31078.3|31147.2|31078.9|31127|31069.6|298
1594941300000|2020-07-16 23:15:00|31137.8|31077.3|31134.7|31079.2|31148.9|31082.9|31127.8|31063.3|340
1594941600000|2020-07-16 23:20:00|31146.7|31074.4|31141.7|31074.2|31147|31081|31126.4|31064.1|407
1594941900000|2020-07-16 23:25:00|31139.6|31074.3|31130.1|31072.9|31145.8|31081|31124.6|31066|246
1594942200000|2020-07-16 23:30:00|31143|31073.4|31143.8|31070.6|31148|31081.5|31126.7|31065.1|304
1594942500000|2020-07-16 23:35:00|31145.8|31071|31138.7|31070.6|31146.2|31080.7|31125.3|31063.7|303
1594942800000|2020-07-16 23:40:00|31138.2|31070.3|31129|31069.2|31144.4|31077.7|31119.5|31062.5|323
1594943100000|2020-07-16 23:45:00|31127.7|31069.8|31115.7|31065.7|31158.3|31072.4|31113.2|31056|373
1594943400000|2020-07-16 23:50:00|31116.6|31066.6|31117.6|31065.6|31127.8|31068.5|31112.4|31056.5|322
1594943700000|2020-07-16 23:55:00|31116.3|31066.3|31116.8|31066.8|31133.5|31068.6|31112.6|31061.1|338
1594944000000|2020-07-17 00:00:00|31132.3|31067.1|31127.4|31070.7|31144.8|31084.2|31122.6|31058.8|968
1594944300000|2020-07-17 00:05:00|31127.9|31071.2|31119|31063.2|31135.2|31076.6|31113.3|31060.1|807
1594944600000|2020-07-17 00:10:00|31119.3|31063.4|31120|31061.2|31133.6|31067.4|31108.5|31055.4|1001
1594944900000|2020-07-17 00:15:00|31120.9|31062.6|31124.6|31065.4|31135.6|31071.1|31112.8|31057.8|787
1594945200000|2020-07-17 00:20:00|31125.7|31065.6|31134.5|31070|31141.3|31078.9|31117.8|31062.7|822
1594945500000|2020-07-17 00:25:00|31134|31069.1|31118.2|31064.7|31139.2|31075|31114.2|31059.2|908
1594945800000|2020-07-17 00:30:00|31118.5|31064.9|31109.4|31059.4|31143.4|31072|31107.8|31057.8|593
1594946100000|2020-07-17 00:35:00|31109.2|31059.2|31105.1|31055.1|31121.9|31062.9|31102.5|31052.5|399
1594946400000|2020-07-17 00:40:00|31105.3|31055.3|31104|31054|31121.6|31057.1|31098.9|31048.9|369
1594946700000|2020-07-17 00:45:00|31102.7|31052.7|31104|31054|31110.5|31056.6|31096.8|31045.9|378
1594947000000|2020-07-17 00:50:00|31103.1|31053.1|31120.5|31070.5|31130.1|31073.7|31100.2|31050.2|575
1594947300000|2020-07-17 00:55:00|31121.5|31071.5|31119.1|31069.1|31124|31074|31110.8|31060.8|507
1594947600000|2020-07-17 01:00:00|31118.1|31068.1|31132.6|31082.6|31137.3|31084|31115.7|31065.7|502
1594947900000|2020-07-17 01:05:00|31132.4|31082.4|31129.9|31079.9|31137|31087|31126.2|31076.2|533
1594948200000|2020-07-17 01:10:00|31129.4|31079.4|31129.1|31079.1|31137.1|31086.6|31127.7|31077.7|444
1594948500000|2020-07-17 01:15:00|31128.9|31078.9|31138.4|31088.4|31145.8|31095.8|31128.6|31078.6|570
1594948800000|2020-07-17 01:20:00|31139.5|31089.5|31131.7|31081.7|31139.5|31089.5|31127.9|31077.9|525
1594949100000|2020-07-17 01:25:00|31130.6|31080.6|31135.3|31085.3|31141.7|31086.4|31128|31078|403
1594949400000|2020-07-17 01:30:00|31137.6|31087.6|31136.3|31086.3|31141.5|31089.7|31127.3|31077.3|591
1594949700000|2020-07-17 01:35:00|31136.5|31086.5|31137.8|31087.8|31143.8|31093.8|31129.9|31079.9|536
1594950000000|2020-07-17 01:40:00|31137.5|31087.5|31134.3|31084.3|31140.8|31088.8|31130.7|31080.7|509
1594950300000|2020-07-17 01:45:00|31137|31086.5|31131.6|31081.6|31138.1|31088.1|31128.4|31078.4|505
1594950600000|2020-07-17 01:50:00|31131.3|31081.3|31137.2|31087.2|31143.4|31093.4|31130.6|31080.6|500
1594950900000|2020-07-17 01:55:00|31137.5|31087.5|31130.9|31080.9|31139.6|31088.8|31127.9|31077.9|503
1594951200000|2020-07-17 02:00:00|31131.4|31081.4|31133|31083|31134.8|31084.8|31127.9|31077.9|399
1594951500000|2020-07-17 02:05:00|31132.1|31082.1|31129.7|31079.7|31135.3|31085.3|31127.2|31077.2|385
1594951800000|2020-07-17 02:10:00|31130.3|31080.3|31123.7|31073.7|31132.1|31082.1|31122.8|31072.8|420
1594952100000|2020-07-17 02:15:00|31122.3|31072.3|31121.3|31071.3|31129.2|31079.2|31118.6|31068.6|355
1594952400000|2020-07-17 02:20:00|31121.2|31071.2|31119.5|31069.5|31125|31075|31115.1|31065.1|413
1594952700000|2020-07-17 02:25:00|31117.3|31067.3|31117.9|31067.9|31121.8|31071.8|31113.4|31063.4|368
1594953000000|2020-07-17 02:30:00|31117.7|31067.7|31117.5|31067.5|31124.5|31074.5|31114.7|31064.7|414
1594953300000|2020-07-17 02:35:00|31117|31067|31117.1|31067.1|31142.7|31084.1|31112.8|31062.8|476
1594953600000|2020-07-17 02:40:00|31116.9|31066.9|31114.6|31064.6|31122.9|31069.7|31114.5|31064.5|421
1594953900000|2020-07-17 02:45:00|31115.1|31065.1|31118.2|31068.2|31122.1|31072|31110.8|31060.8|429
1594954200000|2020-07-17 02:50:00|31115.9|31065.9|31115.4|31065.4|31123.9|31072|31108.3|31057.1|402
1594954500000|2020-07-17 02:55:00|31115.5|31065.5|31117.5|31067.5|31127.3|31070.5|31112.9|31062.9|317
1594954800000|2020-07-17 03:00:00|31117.6|31067.6|31116.1|31066.1|31121.7|31070|31112.2|31062.2|346
1594955100000|2020-07-17 03:05:00|31114.4|31064.4|31114.9|31064.9|31120.1|31070.1|31113.9|31063.9|308
1594955400000|2020-07-17 03:10:00|31117.1|31067.1|31120.2|31070.2|31124|31074|31115.1|31065.1|291
1594955700000|2020-07-17 03:15:00|31119.9|31069.9|31116.4|31066.4|31122.4|31072.4|31116|31066|277
1594956000000|2020-07-17 03:20:00|31116.6|31066.6|31114|31064|31118.2|31068.2|31113.2|31063.2|312
1594956300000|2020-07-17 03:25:00|31113.9|31063.9|31114.7|31064.7|31119.3|31078.7|31098.7|31062.6|305
1594956600000|2020-07-17 03:30:00|31114.2|31064.2|31112|31062|31117.4|31067.4|31108.8|31058.8|329
1594956900000|2020-07-17 03:35:00|31111.8|31061.8|31108.5|31058.5|31113.1|31063.1|31104.1|31054.1|326
1594957200000|2020-07-17 03:40:00|31108.6|31058.6|31103.7|31053.7|31109.2|31059.2|31102.7|31052.7|321
1594957500000|2020-07-17 03:45:00|31103.5|31053.5|31103|31053|31106.8|31056.8|31099.5|31049.5|400
1594957800000|2020-07-17 03:50:00|31102.6|31052.6|31102.1|31052.1|31105.9|31055.9|31096.6|31046.6|341
1594958100000|2020-07-17 03:55:00|31102.5|31052.5|31097.5|31047.5|31102.6|31052.6|31094.1|31044.1|396
1594958400000|2020-07-17 04:00:00|31101|31051|31101|31051|31101.8|31051.8|31093.1|31043.1|366
1594958700000|2020-07-17 04:05:00|31100.6|31050.6|31109.8|31059.8|31111.8|31061.8|31099.6|31049.6|411
1594959000000|2020-07-17 04:10:00|31109.9|31059.9|31108.8|31058.8|31111.3|31074|31091.9|31056.9|290
1594959300000|2020-07-17 04:15:00|31108.9|31058.9|31103.9|31053.9|31110.6|31060.6|31103.3|31053.3|262
1594959600000|2020-07-17 04:20:00|31106.5|31056.5|31105.2|31055.2|31107.7|31057.7|31102.4|31052.4|207
1594959900000|2020-07-17 04:25:00|31103|31053|31107.4|31057.4|31110.9|31060.9|31103|31053|272
1594960200000|2020-07-17 04:30:00|31107.1|31057.1|31110.2|31060.2|31112|31062|31104.5|31054.5|320
1594960500000|2020-07-17 04:35:00|31110.6|31060.6|31111.3|31061.3|31112.9|31062.9|31107.7|31057.7|267
1594960800000|2020-07-17 04:40:00|31110.8|31060.8|31111.3|31061.3|31112.6|31062.6|31106.3|31056.3|292
1594961100000|2020-07-17 04:45:00|31111.4|31061.4|31112.4|31062.4|31115.4|31065.4|31110.3|31060.3|364
1594961400000|2020-07-17 04:50:00|31112.3|31062.3|31108.8|31058.8|31113.7|31063.7|31107.4|31057.4|363
1594961700000|2020-07-17 04:55:00|31108.4|31058.4|31109.8|31059.8|31111.6|31061.6|31105.2|31055.2|294
1594962000000|2020-07-17 05:00:00|31109.5|31059.5|31112.2|31062.2|31116.7|31066.7|31108.6|31058.6|355
1594962300000|2020-07-17 05:05:00|31112|31062|31114.2|31064.2|31114.6|31075.7|31095|31057.6|340
1594962600000|2020-07-17 05:10:00|31115.3|31065.3|31099.7|31079.7|31117|31080.4|31096.5|31060.1|347
1594962900000|2020-07-17 05:15:00|31099.8|31079.8|31124.7|31074.7|31125.5|31081.1|31099.6|31063.8|336
1594963200000|2020-07-17 05:20:00|31124.6|31074.6|31120.9|31070.9|31124.8|31074.8|31118.9|31068.9|320
1594963500000|2020-07-17 05:25:00|31121|31071|31122.6|31072.6|31122.8|31085|31102.6|31067|342
1594963800000|2020-07-17 05:30:00|31122.5|31072.5|31121.5|31071.5|31122.5|31072.5|31116.2|31066.2|377
1594964100000|2020-07-17 05:35:00|31121.8|31071.8|31120.8|31070.8|31125.5|31075.5|31120.3|31070.3|368
1594964400000|2020-07-17 05:40:00|31121.5|31071.5|31111.7|31061.7|31122.7|31072.7|31111.1|31061.1|373
1594964700000|2020-07-17 05:45:00|31111.6|31061.6|31116.2|31066.2|31118.7|31083.1|31099.2|31060.9|393
1594965000000|2020-07-17 05:50:00|31116.7|31066.7|31125.1|31075.1|31129.4|31085|31098.4|31062.8|438
1594965300000|2020-07-17 05:55:00|31128.6|31078.6|31134.6|31084.6|31140.7|31090.7|31126.9|31076.9|603
1594965600000|2020-07-17 06:00:00|31133.3|31083.3|31127.2|31077.2|31139.1|31102.1|31113.4|31076.3|517
1594965900000|2020-07-17 06:05:00|31126.9|31076.9|31123.5|31073.5|31138.9|31103.2|31115.8|31071.4|547
1594966200000|2020-07-17 06:10:00|31124.6|31074.6|31121.6|31071.6|31129.3|31095|31105.3|31066.3|475
1594966500000|2020-07-17 06:15:00|31121.2|31071.2|31089.3|31039.3|31121.3|31085.8|31078.3|31028.3|666
1594966800000|2020-07-17 06:20:00|31088.9|31038.9|31100.1|31050.1|31109.5|31069.1|31077.2|31038.2|680
1594967100000|2020-07-17 06:25:00|31099.8|31049.8|31090.2|31040.2|31105|31067.3|31074.2|31038.8|726
1594967400000|2020-07-17 06:30:00|31090.7|31040.7|31080.4|31060.4|31100.3|31066.6|31073.4|31040.7|593
1594967700000|2020-07-17 06:35:00|31080.3|31060.3|31078.6|31058.6|31105.6|31074.2|31078|31053.2|549
1594968000000|2020-07-17 06:40:00|31078.1|31058.1|31076.8|31056.8|31084.3|31064.3|31073.2|31053.2|520
1594968300000|2020-07-17 06:45:00|31077.9|31057.9|31092|31072|31100.6|31080.6|31072.8|31052.8|475
1594968600000|2020-07-17 06:50:00|31091.5|31071.5|31096.2|31076.2|31096.8|31076.8|31090.6|31070.6|399
1594968900000|2020-07-17 06:55:00|31095.9|31075.9|31098.3|31078.3|31102.3|31082.3|31094.1|31074.1|528
1594969200000|2020-07-17 07:00:00|31098.5|31078.5|31091.3|31071.3|31123.4|31103.4|31087.2|31058|773
1594969500000|2020-07-17 07:05:00|31091.6|31071.6|31102.4|31082.4|31108|31088|31091.6|31071.6|842
1594969800000|2020-07-17 07:10:00|31102.5|31082.5|31093.7|31073.7|31104.3|31084.3|31090.6|31070.6|531
1594970100000|2020-07-17 07:15:00|31093.8|31073.8|31091.9|31071.9|31103.2|31083.2|31090|31070|618
1594970400000|2020-07-17 07:20:00|31091.5|31071.5|31097.4|31077.4|31103.5|31083.5|31089.2|31069.2|592
1594970700000|2020-07-17 07:25:00|31096.1|31076.1|31097.8|31077.8|31102|31082|31094.4|31074.4|485
1594971000000|2020-07-17 07:30:00|31098.1|31078.1|31092.5|31072.5|31098.2|31078.2|31088.8|31068.8|543
1594971300000|2020-07-17 07:35:00|31092|31072|31078.5|31058.5|31092.8|31072.8|31078.2|31058.2|519
1594971600000|2020-07-17 07:40:00|31079.4|31059.4|31085.3|31065.3|31088.2|31068.2|31073.6|31053.6|581
1594971900000|2020-07-17 07:45:00|31085.4|31065.4|31100.6|31080.6|31102.4|31082.4|31078.7|31058.7|562
1594972200000|2020-07-17 07:50:00|31100.5|31080.5|31106.1|31086.1|31119.5|31099.5|31100.4|31080.4|646
1594972500000|2020-07-17 07:55:00|31104.8|31084.8|31087.2|31067.2|31109.2|31089.2|31080|31060|611
1594972800000|2020-07-17 08:00:00|31086.4|31066.4|31093.6|31073.6|31098.7|31078.7|31083.1|31063.1|626
1594973100000|2020-07-17 08:05:00|31094.2|31074.2|31077.5|31057.5|31095.7|31075.7|31075|31055|618
1594973400000|2020-07-17 08:10:00|31078.2|31058.2|31074.8|31054.8|31083.9|31063.9|31070.5|31050.5|579
1594973700000|2020-07-17 08:15:00|31075.2|31055.2|31063.8|31043.8|31076.1|31056.1|31058.6|31038.6|676
1594974000000|2020-07-17 08:20:00|31064.6|31044.6|31061.3|31041.3|31065.4|31045.4|31058.2|31038.2|714
1594974300000|2020-07-17 08:25:00|31060.7|31040.7|31061.1|31041.1|31063.9|31043.9|31057|31037|667
1594974600000|2020-07-17 08:30:00|31060.7|31040.7|31045|31025|31062.3|31042.3|31043.1|31023.1|557
1594974900000|2020-07-17 08:35:00|31044.9|31024.9|31037.7|31017.7|31047.2|31027.2|31034.6|31014.6|479
1594975200000|2020-07-17 08:40:00|31037.8|31017.8|31030.4|31010.4|31043.6|31023.6|31028.7|31008.7|574
1594975500000|2020-07-17 08:45:00|31030.5|31010.5|31031.1|31011.1|31033.4|31013.4|31026.1|31006.1|534
1594975800000|2020-07-17 08:50:00|31031.6|31011.6|31027.8|31007.8|31034.7|31014.7|31024.8|31004.8|526
1594976100000|2020-07-17 08:55:00|31027.6|31007.6|31006|30986|31028.8|31008.8|31004.2|30984.2|620
1594976400000|2020-07-17 09:00:00|31005.4|30985.4|31002.5|30982.5|31013.8|30993.8|30990.1|30970.1|684
1594976700000|2020-07-17 09:05:00|31002.6|30982.6|31017.4|30997.4|31017.5|30997.5|30999.4|30979.4|564
1594977000000|2020-07-17 09:10:00|31017.3|30997.3|31016.6|30996.6|31020.1|31000.1|31009.5|30989.5|628
1594977300000|2020-07-17 09:15:00|31016.7|30996.7|31019.2|30999.2|31021.7|31001.7|31006.7|30986.7|692
1594977600000|2020-07-17 09:20:00|31019.1|30999.1|31009|30989|31022.5|31002.5|31007.1|30987.1|619
1594977900000|2020-07-17 09:25:00|31008.9|30988.9|31006.9|30986.9|31014.4|30994.4|30998.5|30978.5|647
1594978200000|2020-07-17 09:30:00|31007.1|30987.1|31015|30995|31020.9|31000.9|31002|30982|638
1594978500000|2020-07-17 09:35:00|31014.9|30994.9|31007.8|30987.8|31015.5|30995.5|31003.7|30983.7|546
1594978800000|2020-07-17 09:40:00|31008|30988|31020.6|31000.6|31022.7|31002.7|31003.5|30983.5|594
1594979100000|2020-07-17 09:45:00|31021|31001|31029.6|31009.6|31033.3|31013.3|31017.5|30997.5|596
1594979400000|2020-07-17 09:50:00|31029.8|31009.8|31026.1|31006.1|31029.8|31009.8|31017.7|30997.7|444
1594979700000|2020-07-17 09:55:00|31025.9|31005.9|31014.1|30994.1|31035.6|31015.6|31010.4|30990.4|592
1594980000000|2020-07-17 10:00:00|31013.4|30993.4|31022.8|31002.8|31030.8|31010.8|31013.4|30993.4|554
1594980300000|2020-07-17 10:05:00|31022.3|31002.3|31013.6|30993.6|31023.9|31003.9|31007.8|30987.8|586
1594980600000|2020-07-17 10:10:00|31013|30993|31017.9|30997.9|31020|31000|31007.5|30987.5|643
1594980900000|2020-07-17 10:15:00|31017.5|30997.5|31025.3|31005.3|31025.3|31005.3|31011.3|30991.3|541
1594981200000|2020-07-17 10:20:00|31025.1|31005.1|31019.6|30999.6|31028.9|31008.9|31017.3|30997.3|513
1594981500000|2020-07-17 10:25:00|31019.7|30999.7|31010.6|30990.6|31029|31009|31008.5|30988.5|494
1594981800000|2020-07-17 10:30:00|31010.7|30990.7|31002.9|30982.9|31010.9|30990.9|30993.3|30973.3|626
1594982100000|2020-07-17 10:35:00|31003.6|30983.6|30985.8|30965.8|31003.6|30983.6|30984.2|30964.2|556
1594982400000|2020-07-17 10:40:00|30985.6|30965.6|30990.8|30970.8|30993.8|30973.8|30985.4|30965.4|478
1594982700000|2020-07-17 10:45:00|30991|30971|30992.4|30972.4|30996.7|30976.7|30989.9|30969.9|466
1594983000000|2020-07-17 10:50:00|30992.1|30972.1|30980.1|30960.1|30992.8|30972.8|30977.2|30957.2|501
1594983300000|2020-07-17 10:55:00|30980.8|30960.8|30966.4|30946.4|30981.8|30961.8|30964.4|30944.4|615
1594983600000|2020-07-17 11:00:00|30966.3|30946.3|30966.2|30946.2|30971.8|30951.8|30949.1|30929.1|685
1594983900000|2020-07-17 11:05:00|30966.7|30946.7|30965.2|30945.2|30973.1|30953.1|30956.5|30936.5|630
1594984200000|2020-07-17 11:10:00|30965.5|30945.5|30965.5|30945.5|30967.6|30947.6|30960.5|30940.5|440
1594984500000|2020-07-17 11:15:00|30965.4|30945.4|30961.3|30941.3|30967.2|30947.2|30958.9|30938.9|457
1594984800000|2020-07-17 11:20:00|30961|30941|30963|30943|30964.7|30944.7|30957.3|30937.3|397
1594985100000|2020-07-17 11:25:00|30963.3|30943.3|30961.3|30941.3|30965.2|30945.2|30953.9|30933.9|450
1594985400000|2020-07-17 11:30:00|30961.4|30941.4|30960.1|30940.1|30969.2|30949.2|30958.5|30938.5|447
1594985700000|2020-07-17 11:35:00|30960.5|30940.5|30964.4|30944.4|30970.7|30950.7|30954.8|30934.8|576
1594986000000|2020-07-17 11:40:00|30964.5|30944.5|30978.3|30958.3|30983.1|30963.1|30963.1|30943.1|527
1594986300000|2020-07-17 11:45:00|30978.5|30958.5|30980.7|30960.7|30985|30965|30976.8|30956.8|482
1594986600000|2020-07-17 11:50:00|30980.6|30960.6|30977.7|30957.7|30984.8|30964.8|30976.6|30956.6|457
1594986900000|2020-07-17 11:55:00|30976.9|30956.9|30981.7|30961.7|30987.3|30967.3|30975.6|30955.6|486
1594987200000|2020-07-17 12:00:00|30982.7|30962.7|30964.6|30944.6|30989|30969|30962.9|30942.9|636
1594987500000|2020-07-17 12:05:00|30965.7|30945.7|30976.6|30956.6|30977.3|30957.3|30963.4|30943.4|537
1594987800000|2020-07-17 12:10:00|30974.8|30954.8|30962.3|30942.3|30974.8|30954.8|30960.4|30940.4|477
1594988100000|2020-07-17 12:15:00|30960|30940|30953.7|30933.7|30962.9|30942.9|30953|30933|535
1594988400000|2020-07-17 12:20:00|30955.6|30935.6|30969.9|30949.9|30971.7|30951.7|30950.2|30930.2|524
1594988700000|2020-07-17 12:25:00|30970|30950|30970.5|30950.5|30976.4|30956.4|30968.8|30948.8|464
1594989000000|2020-07-17 12:30:00|30970.6|30950.6|30967.6|30947.6|30972.5|30952.5|30961.5|30941.5|572
1594989300000|2020-07-17 12:35:00|30967.3|30947.3|30965.5|30945.5|30969.7|30949.7|30962.4|30942.4|463
1594989600000|2020-07-17 12:40:00|30962.2|30942.2|30967.1|30947.1|30979.8|30959.8|30961.6|30941.6|650
1594989900000|2020-07-17 12:45:00|30965|30945|30982.1|30962.1|30983.6|30963.6|30961.5|30941.5|521
1594990200000|2020-07-17 12:50:00|30981.6|30961.6|30978.5|30958.5|30981.9|30961.9|30970.1|30950.1|545
1594990500000|2020-07-17 12:55:00|30979.4|30959.4|30977|30957|30992.5|30964.5|30975.9|30942.5|524
1594990800000|2020-07-17 13:00:00|30977.3|30957.3|30961.4|30941.4|30980.9|30960.9|30956.2|30922.3|672
1594991100000|2020-07-17 13:05:00|30963.7|30943.7|30980.7|30960.7|30999.2|30967.7|30958.8|30936.6|682
1594991400000|2020-07-17 13:10:00|30980.6|30960.6|30966.9|30946.9|30984.6|30964.6|30964.1|30944.1|639
1594991700000|2020-07-17 13:15:00|30967|30947|30961.1|30941.1|30987.4|30957.7|30959.2|30925.7|663
1594992000000|2020-07-17 13:20:00|30961.3|30941.3|30952.8|30932.8|30974.7|30945.7|30951.9|30918.1|668
1594992300000|2020-07-17 13:25:00|30953.7|30933.7|30953.9|30933.9|30972.1|30946|30953.7|30920.1|648
1594992600000|2020-07-17 13:30:00|30954.1|30934.1|30955|30935|30969.9|30939.2|30948.2|30916.4|707
1594992900000|2020-07-17 13:35:00|30953.9|30933.9|30957.5|30937.5|30971.4|30939.2|30951.8|30916.5|650
1594993200000|2020-07-17 13:40:00|30956.9|30936.9|30948.1|30928.1|30969.3|30937.7|30943|30909.1|688
1594993500000|2020-07-17 13:45:00|30948.2|30928.2|30948.2|30928.2|30963.8|30933.9|30945|30909|692
1594993800000|2020-07-17 13:50:00|30948.4|30928.4|30939.7|30919.7|30958.7|30928.8|30932.9|30899.5|726
1594994100000|2020-07-17 13:55:00|30939.6|30919.6|30956.9|30906.9|30965.1|30930.5|30938.7|30903.5|648
1594994400000|2020-07-17 14:00:00|30956.5|30906.5|30939.6|30919.6|30959.2|30924.9|30936.3|30900.1|690
1594994700000|2020-07-17 14:05:00|30939.7|30919.7|30928.3|30908.3|30943.3|30919.7|30920.2|30884.5|757
1594995000000|2020-07-17 14:10:00|30927.8|30907.8|30929.6|30909.6|30943.1|30910|30922|30887.1|644
1594995300000|2020-07-17 14:15:00|30929.3|30909.3|30938.6|30918.6|30958.2|30923|30927.5|30893.3|667
1594995600000|2020-07-17 14:20:00|30939|30919|30915.7|30895.7|30939.5|30919.5|30896.6|30860.4|781
1594995900000|2020-07-17 14:25:00|30915.6|30895.6|30899.5|30879.5|30930.5|30896.3|30896.8|30865.7|694
1594996200000|2020-07-17 14:30:00|30899.1|30879.1|30904.3|30884.3|30927.5|30894.7|30897.3|30868.3|578
1594996500000|2020-07-17 14:35:00|30905.5|30885.5|30902.3|30882.3|30918.7|30890.1|30890.8|30854.7|704
1594996800000|2020-07-17 14:40:00|30902.5|30882.5|30905|30885|30921.5|30888.3|30898.1|30871|628
1594997100000|2020-07-17 14:45:00|30904.8|30884.8|30911.6|30891.6|30934.5|30898.9|30904.8|30877.9|725
1594997400000|2020-07-17 14:50:00|30911.5|30891.5|30920.8|30900.8|30933.6|30905.9|30909.1|30883.6|724
1594997700000|2020-07-17 14:55:00|30921|30901|30932.8|30912.8|30957.9|30925.3|30921|30891.6|746
1594998000000|2020-07-17 15:00:00|30932.7|30912.7|30960|30910|30982.9|30960.2|30930.9|30907.5|763
1594998300000|2020-07-17 15:05:00|30960.4|30910.4|30943.8|30893.8|30960.5|30934.7|30925.6|30888.6|787
1594998600000|2020-07-17 15:10:00|30943.9|30893.9|30911.8|30891.8|30943.9|30906.2|30902.7|30868.7|796
1594998900000|2020-07-17 15:15:00|30911.6|30891.6|30915.8|30895.8|30934.9|30900.1|30907.9|30871.5|703
1594999200000|2020-07-17 15:20:00|30916|30896|30917.7|30897.7|30941.1|30906.5|30915.2|30879.8|621
1594999500000|2020-07-17 15:25:00|30918.3|30898.3|30907.2|30887.2|30934|30900.7|30904.2|30870.8|508
1594999800000|2020-07-17 15:30:00|30906.6|30886.6|30911.5|30891.5|30926.1|30894|30905.6|30875.5|485
1595000100000|2020-07-17 15:35:00|30911.8|30891.8|30937.9|30887.9|30941.6|30903.5|30910.5|30873.9|558
1595000400000|2020-07-17 15:40:00|30937.6|30887.6|30923|30873|30937.9|30898.3|30903.7|30868.8|517
1595000700000|2020-07-17 15:45:00|30921.4|30871.4|30926.5|30876.5|30929.9|30893.9|30903.3|30867|491
1595001000000|2020-07-17 15:50:00|30926.7|30876.7|30916.1|30866.1|30927.1|30893.1|30899.8|30863.9|425
1595001300000|2020-07-17 15:55:00|30915.8|30865.8|30895|30875|30918|30883.3|30891.4|30856.3|523
1595001600000|2020-07-17 16:00:00|30894|30874|30896.4|30876.4|30915.4|30878.8|30891|30856.7|522
1595001900000|2020-07-17 16:05:00|30896.2|30876.2|30892.7|30872.7|30911.1|30877|30890.5|30856|545
1595002200000|2020-07-17 16:10:00|30892.8|30872.8|30903.4|30883.4|30917.5|30883.6|30891.7|30858.6|402
1595002500000|2020-07-17 16:15:00|30903.3|30883.3|30915.7|30865.7|30916.8|30883.5|30894.8|30859.7|404
1595002800000|2020-07-17 16:20:00|30915.9|30865.9|30916.2|30866.2|30917.6|30882.7|30895|30860.4|483
1595003100000|2020-07-17 16:25:00|30916.5|30866.5|30908.6|30888.6|30927.1|30892.4|30901.7|30866.5|439
1595003400000|2020-07-17 16:30:00|30908.8|30888.8|30906.9|30886.9|30928.2|30894.1|30905.5|30870.9|416
1595003700000|2020-07-17 16:35:00|30907|30887|30897.8|30877.8|30920.9|30887.4|30894.4|30859.5|375
1595004000000|2020-07-17 16:40:00|30897.6|30877.6|30891.2|30871.2|30912.7|30878.3|30887.4|30855.6|430
1595004300000|2020-07-17 16:45:00|30891.5|30871.5|30907.5|30857.5|30909|30875.1|30887.8|30853.5|512
1595004600000|2020-07-17 16:50:00|30907.6|30857.6|30900.1|30850.1|30908.2|30874.1|30881.8|30845.1|508
1595004900000|2020-07-17 16:55:00|30899.6|30849.6|30913|30863|30913|30877|30891.6|30849.4|613
1595005200000|2020-07-17 17:00:00|30913.1|30863.1|30907.6|30857.6|30913.2|30875.5|30890.1|30853|510
1595005500000|2020-07-17 17:05:00|30907.5|30857.5|30901.1|30851.1|30908|30872.4|30884.8|30849.3|357
1595005800000|2020-07-17 17:10:00|30900.9|30850.9|30885|30865|30903.8|30867.1|30883.3|30846.3|340
1595006100000|2020-07-17 17:15:00|30884.4|30864.4|30909.2|30859.2|30912.8|30877|30884.3|30849.5|449
1595006400000|2020-07-17 17:20:00|30909.1|30859.1|30901.7|30851.7|30909.2|30872.4|30886.4|30851.5|320
1595006700000|2020-07-17 17:25:00|30901.9|30851.9|30904.2|30854.2|30907|30871.5|30884.7|30849.6|369
1595007000000|2020-07-17 17:30:00|30903.9|30853.9|30910.3|30860.3|30911.4|30874.6|30886.4|30851.8|379
1595007300000|2020-07-17 17:35:00|30910.5|30860.5|30892.9|30872.9|30911.3|30873.5|30887.7|30851.5|348
1595007600000|2020-07-17 17:40:00|30893.1|30873.1|30909.5|30859.5|30915|30879.9|30891.9|30857.5|341
1595007900000|2020-07-17 17:45:00|30909.4|30859.4|30906.3|30856.3|30911.3|30876.3|30890.6|30855.1|383
1595008200000|2020-07-17 17:50:00|30905.3|30855.3|30893.7|30873.7|30907.2|30873.7|30885.9|30850.3|421
1595008500000|2020-07-17 17:55:00|30893.6|30873.6|30909|30859|30912.2|30877.7|30889.8|30855.3|421
1595008800000|2020-07-17 18:00:00|30908.5|30858.5|30911.6|30861.6|30915.5|30881.4|30892.6|30858.5|482
1595009100000|2020-07-17 18:05:00|30911.7|30861.7|30905.3|30855.3|30916.1|30879.9|30888.2|30853.8|402
1595009400000|2020-07-17 18:10:00|30905.1|30855.1|30908.2|30858.2|30910.8|30875.1|30887|30854.5|350
1595009700000|2020-07-17 18:15:00|30908.3|30858.3|30886.8|30866.8|30908.3|30873.7|30884.8|30850.2|362
1595010000000|2020-07-17 18:20:00|30886.9|30866.9|30906.5|30856.5|30907.7|30870.8|30884.8|30851.1|437
1595010300000|2020-07-17 18:25:00|30906.6|30856.6|30888.4|30868.4|30909.1|30874.9|30887.3|30854|423
1595010600000|2020-07-17 18:30:00|30889.9|30869.9|30909.1|30859.1|30909.6|30874.4|30886.3|30852.9|339
1595010900000|2020-07-17 18:35:00|30909.2|30859.2|30896.7|30846.7|30909.5|30873.2|30881.2|30846.6|375
1595011200000|2020-07-17 18:40:00|30896.9|30846.9|30878.8|30858.8|30897.2|30861.8|30877.8|30842.2|360
1595011500000|2020-07-17 18:45:00|30880|30860|30882.5|30862.5|30898.8|30864.5|30877.7|30843.1|284
1595011800000|2020-07-17 18:50:00|30882.4|30862.4|30903.3|30853.3|30903.7|30868.4|30881.8|30848.1|317
1595012100000|2020-07-17 18:55:00|30903.6|30853.6|30909.5|30859.5|30910.9|30872|30884.9|30850.3|404
1595012400000|2020-07-17 19:00:00|30909.9|30859.9|30914.9|30864.9|30915.2|30878.9|30890.4|30855.5|511
1595012700000|2020-07-17 19:05:00|30915|30865|30908.6|30858.6|30917.4|30879.9|30892.6|30857.8|425
1595013000000|2020-07-17 19:10:00|30908.4|30858.4|30903.3|30853.3|30909.1|30873.1|30886.9|30852.3|347
1595013300000|2020-07-17 19:15:00|30903.4|30853.4|30888.1|30868.1|30904.1|30869.2|30883.2|30849.3|427
1595013600000|2020-07-17 19:20:00|30886.3|30866.3|30905.2|30855.2|30906.6|30870.4|30886|30852.1|360
1595013900000|2020-07-17 19:25:00|30905|30855|30894.8|30874.8|30911.2|30874.8|30886.7|30852.1|358
1595014200000|2020-07-17 19:30:00|30910|30860|30904.2|30854.2|30910.8|30865.6|30885.6|30844.7|505
1595014500000|2020-07-17 19:35:00|30904.1|30854.1|30911.7|30861.7|30914.5|30879.3|30893.5|30851.3|421
1595014800000|2020-07-17 19:40:00|30912.7|30862.7|30906.8|30856.8|30913.9|30878.6|30894.7|30848.2|493
1595015100000|2020-07-17 19:45:00|30908.1|30858.1|30915.2|30865.2|30916.4|30866.4|30907.7|30857.7|532
1595015400000|2020-07-17 19:50:00|30915|30865|30915.9|30865.9|30919|30876.5|30896.5|30863.7|476
1595015700000|2020-07-17 19:55:00|30915.4|30865.4|30902.2|30852.2|30915.5|30865.5|30900.5|30850.5|554
1595016000000|2020-07-17 20:00:00|30902.3|30852.3|30903|30853|30910.6|30860.6|30894.7|30844.7|431
1595016300000|2020-07-17 20:05:00|30903.1|30853.1|30911.6|30861.6|30913.4|30871.5|30891.5|30847.2|334
1595016600000|2020-07-17 20:10:00|30911.4|30861.4|30914.2|30864.2|30916.1|30880.3|30897.9|30858|263
1595016900000|2020-07-17 20:15:00|30913.9|30863.9|30913.1|30863.1|30915.2|30865.2|30911.1|30861.1|269
1595017200000|2020-07-17 20:20:00|30913.3|30863.3|30918.1|30868.1|30918.2|30868.2|30908.9|30858.9|344
1595017500000|2020-07-17 20:25:00|30916.8|30866.8|30917.1|30867.1|30919.4|30878|30898|30858.3|318
1595017800000|2020-07-17 20:30:00|30917.3|30867.3|30916|30866|30920.8|30869.3|30911|30841.2|337
1595018100000|2020-07-17 20:35:00|30916.1|30866.1|30916|30866|30917.4|30867.4|30912.3|30862.3|323
1595018400000|2020-07-17 20:40:00|30916.2|30866.2|30908.4|30858.4|30917|30867|30905.4|30848.3|460
1595018700000|2020-07-17 20:45:00|30908.2|30858.2|30907|30857|30916.2|30866.2|30902.7|30837.5|433
1595019000000|2020-07-17 20:50:00|30906.9|30856.9|30947.8|30868|30953.8|30883.6|30905|30839.1|605
1595019300000|2020-07-17 20:55:00|30945.3|30870.7|30962.2|30841.9|30974.4|30890.1|30929.6|30837.9|479
1595188800000|2020-07-19 20:00:00|30993|30880|30943|30893|31018|30920.5|30942.5|30871.1|56
1595189100000|2020-07-19 20:05:00|30942.5|30892.5|30956.1|30906.1|31002.5|30906.1|30942.5|30858.5|30
1595189400000|2020-07-19 20:10:00|31006|30881|30992|30871|31006|30910.9|30946.5|30850.6|47
1595189700000|2020-07-19 20:15:00|30991|30872|30991|30871|31005|30896.9|30946.1|30863.1|65
1595190000000|2020-07-19 20:20:00|30992|30872|30988.5|30863.5|30992|30872|30984|30859|5
1595191200000|2020-07-19 20:40:00|31002.5|30877.5|30972|30877|31004.5|30879.5|30972|30871|10
1595191500000|2020-07-19 20:45:00|30997.5|30872.5|30943|30893|30997.5|30897|30942.5|30863.5|15
1595191800000|2020-07-19 20:50:00|30992.5|30867.5|30947.9|30897.9|30992.5|30905|30936.5|30867.5|12
1595192100000|2020-07-19 20:55:00|30948.6|30898.6|30997.5|30872.5|30997.5|30919.1|30941.8|30864.5|19
1595192400000|2020-07-19 21:00:00|30998|30873|30994.4|30869.4|31032.5|30921|30963.9|30869.4|38
1595192700000|2020-07-19 21:05:00|30992|30867|30927|30877|30996.7|30918.2|30927|30859|203
1595193000000|2020-07-19 21:10:00|30927.5|30877.5|30950.9|30851.2|30991|30900.7|30921.5|30835|253
1595193300000|2020-07-19 21:15:00|30951|30846.1|30957.8|30867.2|30989|30901.5|30928.5|30830|287
1595193600000|2020-07-19 21:20:00|30958.4|30867.5|30955.7|30833.4|30991|30904.7|30934|30813|212
1595193900000|2020-07-19 21:25:00|30956.4|30848.9|30947.8|30897.8|30982.8|30898.4|30937.6|30819|149
1595194200000|2020-07-19 21:30:00|30969.7|30881.3|30953.7|30856.3|30978|30899.3|30938|30830.2|189
1595194500000|2020-07-19 21:35:00|30954.2|30850.9|30943.9|30893.9|30981.8|30894.4|30941.8|30824.8|208
1595194800000|2020-07-19 21:40:00|30944|30894|30969.8|30862.7|30982.7|30904.7|30941.1|30820|216
1595195100000|2020-07-19 21:45:00|30962.5|30873.1|30955.1|30905.1|30985.7|30905.1|30951.4|30841|189
1595195400000|2020-07-19 21:50:00|30961.1|30884|30961.8|30882.8|31010.1|30908|30950.5|30825.5|191
1595195700000|2020-07-19 21:55:00|30958.8|30900.4|30956|30881.1|30991.8|30908.3|30952|30827|178
1595196000000|2020-07-19 22:00:00|30955.7|30882.7|30942.7|30875.4|30976.2|30888.1|30932.5|30839.2|566
1595196300000|2020-07-19 22:05:00|30941.3|30877.3|30938.4|30875.4|30973.5|30892.5|30931|30815.5|369
1595196600000|2020-07-19 22:10:00|30939.1|30873.2|30935.7|30885.7|30966.2|30885.7|30919.8|30794.8|330
1595196900000|2020-07-19 22:15:00|30931.4|30860.9|30915.5|30852|30946.8|30882.1|30914.2|30808|389
1595197200000|2020-07-19 22:20:00|30917.7|30847.2|30905.8|30840.5|30943.2|30861|30898.8|30804|571
1595197500000|2020-07-19 22:25:00|30905.4|30829.1|30901.6|30820.9|30919.4|30858.9|30885.7|30799.4|447
1595197800000|2020-07-19 22:30:00|30900.1|30826.9|30898.1|30841.7|30915.4|30851|30885.3|30797.1|445
1595198100000|2020-07-19 22:35:00|30899.6|30836|30908.4|30858.4|30917.9|30864.4|30892.2|30795.6|405
1595198400000|2020-07-19 22:40:00|30908.3|30857.6|30905.8|30855.8|30914.9|30859.5|30898.1|30836|357
1595198700000|2020-07-19 22:45:00|30904.4|30854.4|30905.4|30844.8|30915.4|30859.7|30897.1|30831|379
1595199000000|2020-07-19 22:50:00|30903.4|30849.9|30899.5|30849.5|30910.7|30857.8|30897.5|30836.6|318
1595199300000|2020-07-19 22:55:00|30899.9|30849.9|30909.1|30856.2|30912.8|30860|30896.1|30833.1|354
1595199600000|2020-07-19 23:00:00|30914|30843|30900.7|30850.7|30919.6|30861.4|30900|30832|356
1595199900000|2020-07-19 23:05:00|30900.4|30849.5|30903|30853|30910.5|30860.5|30898.1|30828.9|258
1595200200000|2020-07-19 23:10:00|30902.4|30852.4|30903.2|30853.2|30908.7|30857.8|30896.2|30830.5|317
1595200500000|2020-07-19 23:15:00|30901.4|30849.8|30893|30843|30903.5|30853.5|30888.5|30837|326
1595200800000|2020-07-19 23:20:00|30892.7|30842.7|30898.2|30847.9|30903.1|30853.1|30890|30840|277
1595201100000|2020-07-19 23:25:00|30899.4|30849.4|30897.7|30847.7|30900.6|30850.6|30892.2|30836.2|314
1595201400000|2020-07-19 23:30:00|30898|30848|30900.7|30850.7|30902|30852|30891.1|30838.6|245
1595201700000|2020-07-19 23:35:00|30901.3|30851.3|30895.1|30845.1|30901.6|30851.6|30890.3|30840.2|311
1595202000000|2020-07-19 23:40:00|30894.9|30844.9|30886|30836|30896.1|30846.1|30880.5|30824.8|362
1595202300000|2020-07-19 23:45:00|30886.1|30836.1|30890|30840|30890.4|30840.4|30880.6|30830.6|307
1595202600000|2020-07-19 23:50:00|30889.6|30839.6|30886.4|30836.4|30889.8|30839.8|30880.3|30830.3|383
1595202900000|2020-07-19 23:55:00|30886.7|30836.7|30889.7|30839.7|30890.1|30840.1|30880.5|30823.6|481
1595203200000|2020-07-20 00:00:00|30890.1|30840.1|30912.8|30862.8|30915.5|30865.5|30889.9|30839.9|511
1595203500000|2020-07-20 00:05:00|30913|30863|30912.2|30862.2|30917.7|30867.7|30905.9|30850.8|343
1595203800000|2020-07-20 00:10:00|30908.6|30858.6|30912.7|30862.7|30916.9|30866.9|30904.1|30853.3|390
1595204100000|2020-07-20 00:15:00|30912.5|30862.5|30921.3|30871.3|30922.9|30872.9|30906.4|30851.7|368
1595204400000|2020-07-20 00:20:00|30920|30870|30911.9|30861.9|30921.5|30871.5|30906.6|30855.9|362
1595204700000|2020-07-20 00:25:00|30912.4|30862.4|30913.2|30863.2|30915.1|30865.1|30900.7|30847.8|288
1595205000000|2020-07-20 00:30:00|30912.9|30862.9|30909.5|30859.5|30916.2|30866.2|30898.8|30840.7|377
1595205300000|2020-07-20 00:35:00|30908.2|30858.2|30919.1|30869.1|30920.4|30870.4|30902.1|30852.1|378
1595205600000|2020-07-20 00:40:00|30919.5|30869.5|30921.6|30871.6|30926.5|30876.5|30910.7|30856.5|426
1595205900000|2020-07-20 00:45:00|30920.9|30870.9|30938.9|30888.9|30944.3|30894.3|30916.9|30865|546
1595206200000|2020-07-20 00:50:00|30939.2|30889.2|30951.5|30901.5|30955.5|30905.5|30936.2|30886.2|647
1595206500000|2020-07-20 00:55:00|30951.2|30901.2|30943.3|30893.3|30951.2|30901.2|30936.3|30885.8|613
1595206800000|2020-07-20 01:00:00|30943.2|30893.2|30956.2|30906.2|30963.9|30913.9|30935.5|30885.1|569
1595207100000|2020-07-20 01:05:00|30956.5|30905.6|30961.7|30911.7|30965.8|30915.8|30949.2|30898.4|667
1595207400000|2020-07-20 01:10:00|30961.8|30911.8|30967.3|30917.3|30971.3|30921.3|30955.7|30900.4|588
1595207700000|2020-07-20 01:15:00|30967.1|30917.1|30957|30907|30970.6|30920.6|30953.2|30903.2|552
1595208000000|2020-07-20 01:20:00|30957.4|30907.4|30954.3|30904.3|30967.4|30917.4|30950.1|30897.6|557
1595208300000|2020-07-20 01:25:00|30954.4|30904.4|30953.8|30903.8|30964.3|30914.3|30951.8|30901.8|502
1595208600000|2020-07-20 01:30:00|30952.7|30902.7|30955.2|30905.2|30966.5|30916.5|30948.3|30898.3|525
1595208900000|2020-07-20 01:35:00|30955.6|30905.6|30960.9|30910.9|30966.5|30916.5|30951.4|30898.3|510
1595209200000|2020-07-20 01:40:00|30961|30911|30957.3|30907.3|30968.7|30918.7|30955.3|30905.3|480
1595209500000|2020-07-20 01:45:00|30958.7|30908.7|30968.5|30918.5|30970.5|30920.5|30953.5|30897.5|452
1595209800000|2020-07-20 01:50:00|30965.3|30915.3|30969.1|30919.1|30971.1|30921.1|30957.8|30905.5|459
1595210100000|2020-07-20 01:55:00|30968.5|30918.5|30964|30914|30971.3|30921.3|30956.6|30906.6|445
1595210400000|2020-07-20 02:00:00|30964.1|30914.1|30971.3|30921.3|30972|30922|30960.4|30910.4|446
1595210700000|2020-07-20 02:05:00|30971.6|30921.6|30964.8|30914.8|30971.6|30921.6|30953.1|30903.1|452
1595211000000|2020-07-20 02:10:00|30965.3|30915.3|30957|30907|30965.3|30915.3|30951.5|30894.8|465
1595211300000|2020-07-20 02:15:00|30955.8|30905.8|30955.5|30905.5|30961.1|30911.1|30949.1|30899.1|413
1595211600000|2020-07-20 02:20:00|30955.1|30905.1|30955.3|30905.3|30963.9|30913.9|30948.6|30898.5|423
1595211900000|2020-07-20 02:25:00|30957.8|30907.8|30962.8|30912.8|30965.3|30915.3|30951.5|30896.6|404
1595212200000|2020-07-20 02:30:00|30963|30913|30956.3|30906.3|30965.9|30915.9|30950.6|30900.6|402
1595212500000|2020-07-20 02:35:00|30955.9|30905.9|30953|30903|30959.6|30909.6|30946.7|30896.7|380
1595212800000|2020-07-20 02:40:00|30951.6|30901.6|30946.9|30896.9|30955|30905|30943.6|30893.6|376
1595213100000|2020-07-20 02:45:00|30947.2|30897.2|30951.1|30901.1|30953.2|30903.2|30941.7|30886.4|323
1595213400000|2020-07-20 02:50:00|30951.9|30901.9|30954.6|30904.6|30957.6|30907.6|30943.7|30888.6|337
1595213700000|2020-07-20 02:55:00|30954.2|30904.2|30965.7|30915.7|30968.4|30918.4|30950.3|30900.3|438
1595214000000|2020-07-20 03:00:00|30965.2|30915.2|30967.1|30917.1|30970.1|30920.1|30955.9|30905.9|433
1595214300000|2020-07-20 03:05:00|30967.2|30917.2|30971.9|30921.9|30973.6|30923.6|30954.5|30902.4|376
1595214600000|2020-07-20 03:10:00|30966.7|30916.7|30965.9|30915.9|30972.8|30938.2|30957.3|30909.5|359
1595214900000|2020-07-20 03:15:00|30965.1|30915.1|30966.3|30916.3|30967.5|30917.5|30953.4|30903.4|281
1595215200000|2020-07-20 03:20:00|30966.1|30916.1|30965.5|30915.5|30968.6|30933.1|30952.9|30904.8|326
1595215500000|2020-07-20 03:25:00|30965.7|30915.7|30966.6|30916.6|30967.7|30917.7|30953.6|30899.3|323
1595215800000|2020-07-20 03:30:00|30964.4|30914.4|30962.6|30912.6|30971.3|30921.3|30957.7|30907.7|357
1595216100000|2020-07-20 03:35:00|30958.7|30908.7|30956.6|30906.6|30963|30929.3|30949.3|30892.7|374
1595216400000|2020-07-20 03:40:00|30956.8|30906.8|30949|30899|30958.7|30908.7|30941.2|30889.3|350
1595216700000|2020-07-20 03:45:00|30948.3|30898.3|30938.5|30888.5|30949.8|30899.8|30935.5|30885.5|398
1595217000000|2020-07-20 03:50:00|30939.1|30889.1|30959.6|30909.6|30968.9|30918.9|30936.3|30886.3|510
1595217300000|2020-07-20 03:55:00|30960.5|30910.5|30957.9|30907.9|30964.4|30914.4|30954.7|30904.4|396
1595217600000|2020-07-20 04:00:00|30958|30908|30958.7|30908.7|30965.9|30915.9|30954.4|30904.4|360
1595217900000|2020-07-20 04:05:00|30960.1|30910.1|30961.7|30911.7|30962|30912|30952.3|30902.3|291
1595218200000|2020-07-20 04:10:00|30960.9|30910.9|30959.4|30909.4|30962.9|30912.9|30956.4|30906.4|275
1595218500000|2020-07-20 04:15:00|30959.7|30909.7|30936.9|30886.9|30960.7|30910.7|30922.7|30872.7|585
1595218800000|2020-07-20 04:20:00|30937.3|30887.3|30941.7|30891.7|30946.5|30896.5|30936.7|30886.7|403
1595219100000|2020-07-20 04:25:00|30944.2|30894.2|30938.4|30888.4|30946.4|30896.4|30937.3|30886.5|355
1595219400000|2020-07-20 04:30:00|30939|30889|30938.6|30888.6|30943.1|30893.1|30934.7|30884.7|398
1595219700000|2020-07-20 04:35:00|30936.9|30886.9|30922.7|30872.7|30941.5|30891.5|30916.9|30866.9|504
1595220000000|2020-07-20 04:40:00|30923.3|30873.3|30924.9|30874.9|30931.2|30881.2|30919.3|30869.3|418
1595220300000|2020-07-20 04:45:00|30922.8|30872.8|30929.5|30879.5|30933.6|30883.6|30922.5|30872.5|376
1595220600000|2020-07-20 04:50:00|30932.7|30882.7|30930.4|30880.4|30936.5|30886.5|30928|30878|340
1595220900000|2020-07-20 04:55:00|30930.8|30880.8|30897.4|30847.4|30932.3|30882.3|30897.3|30847.3|491
1595221200000|2020-07-20 05:00:00|30894.8|30844.8|30885.8|30835.8|30911|30861|30885.8|30835.8|744
1595221500000|2020-07-20 05:05:00|30886|30836|30899.3|30849.3|30902.5|30852.5|30881.5|30831.5|583
1595221800000|2020-07-20 05:10:00|30899.1|30849.1|30901.8|30851.8|30906.2|30856.2|30890.8|30840.8|509
1595222100000|2020-07-20 05:15:00|30899.8|30849.8|30896|30846|30901.2|30851.2|30890.9|30840.9|420
1595222400000|2020-07-20 05:20:00|30895.6|30845.6|30889.3|30839.3|30897.7|30847.7|30886.9|30836.9|466
1595222700000|2020-07-20 05:25:00|30889.8|30839.8|30895.7|30845.7|30900.3|30863.7|30881.5|30838.8|436
1595223000000|2020-07-20 05:30:00|30895.4|30845.4|30880|30830|30897.3|30847.3|30863.4|30813.4|544
1595223300000|2020-07-20 05:35:00|30879|30829|30874.9|30824.9|30883.1|30833.1|30872.5|30822.5|659
1595223600000|2020-07-20 05:40:00|30874.3|30824.3|30879.5|30829.5|30881.6|30849.8|30861.2|30821.4|521
1595223900000|2020-07-20 05:45:00|30878.4|30828.4|30880.4|30830.4|30885|30835|30873.9|30823.9|550
1595224200000|2020-07-20 05:50:00|30880.6|30830.6|30885.1|30835.1|30891.2|30841.2|30876.7|30826.7|580
1595224500000|2020-07-20 05:55:00|30885|30835|30873.7|30823.7|30886.8|30836.8|30872.8|30822.8|573
1595224800000|2020-07-20 06:00:00|30874.7|30824.7|30881.5|30831.5|30886.6|30836.6|30868.5|30818.5|745
1595225100000|2020-07-20 06:05:00|30881.1|30831.1|30885.2|30835.2|30889.7|30854.2|30865|30824.6|702
1595225400000|2020-07-20 06:10:00|30884.8|30834.8|30878.9|30828.9|30885.6|30847.2|30863.7|30819|563
1595225700000|2020-07-20 06:15:00|30879.7|30829.7|30888.9|30838.9|30892.6|30855.7|30866.8|30829.5|649
1595226000000|2020-07-20 06:20:00|30888.3|30838.3|30875.6|30825.6|30892.4|30857.3|30860.3|30823.1|605
1595226300000|2020-07-20 06:25:00|30876.3|30826.3|30898.9|30848.9|30901.3|30851.3|30860.6|30824.3|786
1595226600000|2020-07-20 06:30:00|30896.4|30846.4|30852.9|30802.9|30907.5|30871.8|30840.6|30799.8|708
1595226900000|2020-07-20 06:35:00|30853.4|30803.4|30816.1|30766.1|30857|30818.1|30779.6|30729.6|699
1595227200000|2020-07-20 06:40:00|30817.3|30767.3|30801|30781|30839.5|30797.8|30799.8|30764.8|784
1595227500000|2020-07-20 06:45:00|30800.5|30780.5|30804.8|30784.8|30828|30795.7|30781|30731|677
1595227800000|2020-07-20 06:50:00|30804.1|30784.1|30802.9|30782.9|30816.3|30790.5|30799.6|30766.3|610
1595228100000|2020-07-20 06:55:00|30802.8|30782.8|30824.3|30774.3|30831.8|30797.3|30800.1|30769.5|680
1595228400000|2020-07-20 07:00:00|30824.4|30774.4|30869.8|30819.8|30875.7|30840.7|30806.8|30773.4|827
1595228700000|2020-07-20 07:05:00|30870.1|30820.1|30878.4|30858.4|30899.6|30865.9|30856.7|30817.7|851
1595229000000|2020-07-20 07:10:00|30876.2|30856.2|30874.4|30854.4|30892|30862|30868.1|30841.4|780
1595229300000|2020-07-20 07:15:00|30875.2|30855.2|30849.6|30829.6|30876.9|30856.9|30849.6|30816.8|872
1595229600000|2020-07-20 07:20:00|30850.5|30830.5|30862.2|30842.2|30873.6|30843.1|30835.7|30804.6|771
1595229900000|2020-07-20 07:25:00|30863.2|30843.2|30854.6|30804.6|30893.2|30857.1|30834.5|30800.7|870
1595230200000|2020-07-20 07:30:00|30854|30804|30849.2|30829.2|30863.7|30836.5|30834.1|30801|833
1595230500000|2020-07-20 07:35:00|30848.1|30828.1|30851|30831|30873|30840.5|30846.4|30810.5|783
1595230800000|2020-07-20 07:40:00|30850.9|30830.9|30834.1|30814.1|30864.4|30832.1|30832.9|30799|793
1595231100000|2020-07-20 07:45:00|30834.4|30814.4|30834.9|30814.9|30853.4|30820.3|30827.8|30795.8|842
1595231400000|2020-07-20 07:50:00|30833.3|30813.3|30816.9|30796.9|30841.2|30817.1|30813|30777.5|898
1595231700000|2020-07-20 07:55:00|30816.1|30796.1|30815.5|30795.5|30835.4|30803.3|30811.4|30776.9|905
1595232000000|2020-07-20 08:00:00|30815.6|30795.6|30836.4|30786.4|30840.9|30806.8|30804.9|30770.2|839
1595232300000|2020-07-20 08:05:00|30836.3|30786.3|30808.1|30758.1|30849|30817.8|30797.9|30758.1|833
1595232600000|2020-07-20 08:10:00|30808.9|30758.9|30826|30776|30850.9|30819|30767.7|30731|934
1595232900000|2020-07-20 08:15:00|30812.4|30792.4|30803.9|30753.9|30844.6|30811.4|30783.7|30747.4|846
1595233200000|2020-07-20 08:20:00|30803.7|30753.7|30773.1|30753.1|30812.5|30782.7|30772.8|30741.4|741
1595233500000|2020-07-20 08:25:00|30773.8|30753.8|30771.2|30751.2|30796.1|30766.9|30767.9|30739.2|759
1595233800000|2020-07-20 08:30:00|30770.9|30750.9|30738.6|30688.6|30778.2|30751.9|30701.8|30664.6|865
1595234100000|2020-07-20 08:35:00|30738.5|30688.5|30735.4|30715.4|30750.5|30718.2|30721.6|30683.8|846
1595234400000|2020-07-20 08:40:00|30736.3|30716.3|30727.6|30707.6|30752.4|30720.1|30726.8|30698.6|784
1595234700000|2020-07-20 08:45:00|30728.2|30708.2|30728.5|30708.5|30746.9|30715|30725.5|30692.4|691
1595235000000|2020-07-20 08:50:00|30727.3|30707.3|30747.2|30727.2|30749|30729|30727.2|30707.2|580
1595235300000|2020-07-20 08:55:00|30747.3|30727.3|30755.3|30735.3|30756.1|30736.1|30744.3|30724.3|612
1595235600000|2020-07-20 09:00:00|30755.4|30735.4|30765.2|30745.2|30774.5|30746.5|30746.7|30724.5|664
1595235900000|2020-07-20 09:05:00|30765.5|30745.5|30761.6|30741.6|30777.5|30757.5|30756.8|30736.8|731
1595236200000|2020-07-20 09:10:00|30759.6|30739.6|30761.4|30741.4|30764.9|30744.9|30756.4|30736.4|642
1595236500000|2020-07-20 09:15:00|30761|30741|30770.1|30750.1|30781.2|30756.7|30760.1|30729.1|567
1595236800000|2020-07-20 09:20:00|30770.7|30750.7|30769|30749|30772.1|30752.1|30764.9|30744.9|641
1595237100000|2020-07-20 09:25:00|30769.1|30749.1|30763.8|30743.8|30771.6|30751.6|30756.9|30736.9|594
1595237400000|2020-07-20 09:30:00|30764|30744|30764.1|30744.1|30778.9|30747.9|30759.5|30725.1|612
1595237700000|2020-07-20 09:35:00|30764.5|30744.5|30772.1|30752.1|30788.3|30756.1|30761.5|30728.7|625
1595238000000|2020-07-20 09:40:00|30772.4|30752.4|30765.8|30745.8|30772.4|30752.4|30762.5|30742.5|539
1595238300000|2020-07-20 09:45:00|30765.7|30745.7|30772.3|30752.3|30786.3|30766.3|30765.7|30745.7|665
1595238600000|2020-07-20 09:50:00|30772.4|30752.4|30808.3|30758.3|30809.8|30774.5|30767.6|30734|662
1595238900000|2020-07-20 09:55:00|30808.4|30758.4|30781.8|30761.8|30809|30773.9|30781.8|30751.8|677
1595239200000|2020-07-20 10:00:00|30783|30763|30792.7|30772.7|30806.5|30774.3|30780|30753|686
1595239500000|2020-07-20 10:05:00|30792.3|30772.3|30792.8|30772.8|30797.4|30777.4|30786.9|30766.9|526
1595239800000|2020-07-20 10:10:00|30792.4|30772.4|30793.3|30773.3|30812.8|30784.7|30791.3|30761|562
1595240100000|2020-07-20 10:15:00|30792.9|30772.9|30798.3|30778.3|30818.4|30788.5|30792.4|30766.7|621
1595240400000|2020-07-20 10:20:00|30799.3|30779.3|30789.3|30769.3|30808.7|30784.9|30787.3|30758.7|605
1595240700000|2020-07-20 10:25:00|30789.5|30769.5|30794.2|30774.2|30797.3|30777.3|30785.1|30765.1|497
1595241000000|2020-07-20 10:30:00|30794.3|30774.3|30786.6|30766.6|30795.1|30775.1|30784.8|30764.8|577
1595241300000|2020-07-20 10:35:00|30786.4|30766.4|30778.3|30758.3|30789.4|30769.4|30777.4|30757.4|655
1595241600000|2020-07-20 10:40:00|30778.4|30758.4|30772.3|30752.3|30788.2|30760.8|30766.4|30734.9|514
1595241900000|2020-07-20 10:45:00|30772.6|30752.6|30781.4|30761.4|30797.6|30764.9|30772|30736.1|546
1595242200000|2020-07-20 10:50:00|30782.9|30762.9|30799.9|30779.9|30800.6|30780.6|30780.3|30760.3|519
1595242500000|2020-07-20 10:55:00|30799.3|30779.3|30790.6|30770.6|30810.3|30785.7|30790.4|30760.3|546
1595242800000|2020-07-20 11:00:00|30789.5|30769.5|30787.6|30767.6|30791.8|30771.8|30785|30765|689
1595243100000|2020-07-20 11:05:00|30786.7|30766.7|30766.5|30746.5|30787.7|30767.4|30763|30731.8|782
1595243400000|2020-07-20 11:10:00|30766.6|30746.6|30767.4|30747.4|30788.9|30758.5|30761.3|30728.5|697
1595243700000|2020-07-20 11:15:00|30768.4|30748.4|30771.2|30751.2|30787|30754.5|30760.4|30726.1|653
1595244000000|2020-07-20 11:20:00|30771.3|30751.3|30786.4|30766.4|30800.3|30768.8|30769.2|30734.8|589
1595244300000|2020-07-20 11:25:00|30786.3|30766.3|30786.4|30766.4|30799.6|30768.1|30778.5|30743.5|535
1595244600000|2020-07-20 11:30:00|30786.1|30766.1|30778.1|30758.1|30794.1|30774.1|30777.5|30757.5|602
1595244900000|2020-07-20 11:35:00|30778.7|30758.7|30773.6|30753.6|30784.1|30758.7|30764.6|30727.7|571
1595245200000|2020-07-20 11:40:00|30773.8|30753.8|30762.4|30742.4|30783.4|30756.7|30759.7|30730.5|513
1595245500000|2020-07-20 11:45:00|30761.5|30741.5|30766.4|30746.4|30783.5|30750.7|30761.1|30726.5|571
1595245800000|2020-07-20 11:50:00|30765.8|30745.8|30769.3|30749.3|30785.3|30752.6|30759.5|30726.6|701
1595246100000|2020-07-20 11:55:00|30769.5|30749.5|30800.7|30780.7|30816.2|30789.2|30762.1|30736.7|876
1595246400000|2020-07-20 12:00:00|30801.1|30781.1|30812.3|30792.3|30812.4|30792.4|30788.6|30756.7|802
1595246700000|2020-07-20 12:05:00|30812.5|30792.5|30807|30787|30820.5|30796.8|30800.3|30765.4|819
1595247000000|2020-07-20 12:10:00|30806.9|30786.9|30813.1|30793.1|30815.8|30795.8|30801.4|30781.4|651
1595247300000|2020-07-20 12:15:00|30812.6|30792.6|30841.2|30821.2|30842|30822|30810.4|30789.8|694
1595247600000|2020-07-20 12:20:00|30840.9|30820.9|30844.8|30824.8|30857.5|30835|30836.7|30800.8|620
1595247900000|2020-07-20 12:25:00|30845.1|30825.1|30840.7|30820.7|30845.1|30825.1|30833.8|30813.8|570
1595248200000|2020-07-20 12:30:00|30841.3|30821.3|30831.2|30811.2|30860.9|30832.1|30823.2|30792|697
1595248500000|2020-07-20 12:35:00|30831.3|30811.3|30854.4|30834.4|30856.3|30836.3|30827.5|30792.8|627
1595248800000|2020-07-20 12:40:00|30854.3|30834.3|30857.5|30837.5|30868.1|30840.3|30847|30811.2|531
1595249100000|2020-07-20 12:45:00|30857.6|30837.6|30883.2|30863.2|30901.6|30868.7|30855.6|30835.6|726
1595249400000|2020-07-20 12:50:00|30883|30863|30883.8|30863.8|30937|30901.9|30883|30863|822
1595249700000|2020-07-20 12:55:00|30883.9|30863.9|30908.6|30888.6|30926.2|30895.2|30883.7|30863.7|824
1595250000000|2020-07-20 13:00:00|30908.7|30888.7|30882.7|30862.7|30913.7|30889.1|30882.1|30858.8|745
1595250300000|2020-07-20 13:05:00|30882.6|30862.6|30887.2|30867.2|30907.9|30876.8|30881.6|30848.3|700
1595250600000|2020-07-20 13:10:00|30886.9|30866.9|30894.1|30874.1|30900.9|30880.9|30885.3|30865.3|648
1595250900000|2020-07-20 13:15:00|30894.4|30874.4|30890.2|30870.2|30906.8|30875.3|30886.7|30855.5|687
1595251200000|2020-07-20 13:20:00|30890.1|30870.1|30896.2|30876.2|30911.5|30879.1|30889.5|30860.5|687
1595251500000|2020-07-20 13:25:00|30897.9|30877.9|30890.8|30870.8|30900.6|30880.6|30889.7|30869.7|616
1595251800000|2020-07-20 13:30:00|30890.7|30870.7|30892|30872|30898.8|30878.8|30886.2|30866.2|799
1595252100000|2020-07-20 13:35:00|30892.5|30872.5|30921.5|30901.5|30923.6|30903.6|30887.4|30867.4|833
1595252400000|2020-07-20 13:40:00|30921.3|30901.3|30960.3|30940.3|30973.7|30949.7|30919.7|30885|930
1595252700000|2020-07-20 13:45:00|30954|30934|30941.9|30921.9|30973.5|30942.9|30936.3|30901|752
1595253000000|2020-07-20 13:50:00|30941.2|30921.2|30932.2|30912.2|30949|30929|30931.8|30911.8|751
1595253300000|2020-07-20 13:55:00|30932.3|30912.3|30897.7|30877.7|30934.6|30914.6|30891.8|30865.6|814
1595253600000|2020-07-20 14:00:00|30900|30880|30917.3|30897.3|30925|30905|30899.2|30874.3|794
1595253900000|2020-07-20 14:05:00|30916.1|30896.1|30913.8|30893.8|30933.9|30900.8|30904.6|30871.3|704
1595254200000|2020-07-20 14:10:00|30914.3|30894.3|30911.6|30891.6|30937.5|30901.9|30908.5|30877.6|692
1595254500000|2020-07-20 14:15:00|30912.3|30892.3|30910|30890|30928.6|30895.2|30907.6|30877.7|675
1595254800000|2020-07-20 14:20:00|30909.6|30889.6|30891.1|30871.1|30912.9|30892.9|30889.6|30869.6|648
1595255100000|2020-07-20 14:25:00|30891.4|30871.4|30870.3|30850.3|30916.4|30885.8|30870|30850|684
1595255400000|2020-07-20 14:30:00|30870.7|30850.7|30876.6|30856.6|30890.8|30860.2|30868.6|30837.5|633
1595255700000|2020-07-20 14:35:00|30876.4|30856.4|30864.2|30844.2|30877.4|30857.4|30857.8|30824.2|634
1595256000000|2020-07-20 14:40:00|30863.8|30843.8|30857.3|30837.3|30880.9|30845.2|30849.4|30829.4|716
1595256300000|2020-07-20 14:45:00|30857.5|30837.5|30854|30834|30886.3|30850.4|30850|30830|649
1595256600000|2020-07-20 14:50:00|30853.2|30833.2|30844|30824|30858|30838|30841.7|30821.7|600
1595256900000|2020-07-20 14:55:00|30843.9|30823.9|30839.3|30819.3|30861.5|30829.6|30819.1|30799.1|844
1595257200000|2020-07-20 15:00:00|30839.6|30819.6|30823.1|30803.1|30850|30823.3|30821.6|30783.6|721
1595257500000|2020-07-20 15:05:00|30822.2|30802.2|30815.1|30795.1|30839.7|30803.4|30813.7|30778.6|811
1595257800000|2020-07-20 15:10:00|30814.7|30794.7|30828.5|30778.5|30829.3|30796.7|30803.9|30767.8|788
1595258100000|2020-07-20 15:15:00|30829|30779|30816.3|30796.3|30835.5|30799.4|30811.9|30776.1|812
1595258400000|2020-07-20 15:20:00|30815|30795|30820.5|30800.5|30833.9|30800.8|30805.3|30773.2|715
1595258700000|2020-07-20 15:25:00|30821.5|30801.5|30818|30798|30836.1|30801.8|30803.3|30765.4|766
1595259000000|2020-07-20 15:30:00|30817.4|30797.4|30817|30767|30837.4|30798.7|30803.7|30765.4|694
1595259300000|2020-07-20 15:35:00|30817.3|30767.3|30814.8|30794.8|30835.4|30802.8|30803|30764.9|618
1595259600000|2020-07-20 15:40:00|30814.2|30794.2|30819.8|30769.8|30828.6|30796.5|30804.2|30764|610
1595259900000|2020-07-20 15:45:00|30806.5|30786.5|30821.9|30771.9|30826.2|30790.9|30801.4|30763.5|580
1595260200000|2020-07-20 15:50:00|30821.4|30771.4|30803.9|30783.9|30825|30790.2|30801.5|30764.3|581
1595260500000|2020-07-20 15:55:00|30803.6|30783.6|30801|30781|30819|30789.5|30798.3|30762.9|505
1595260800000|2020-07-20 16:00:00|30801.3|30781.3|30797.2|30777.2|30814.4|30784.7|30794.5|30758.8|452
1595261100000|2020-07-20 16:05:00|30796.5|30776.5|30804.5|30784.5|30820.8|30785.7|30796.4|30762.5|461
1595261400000|2020-07-20 16:10:00|30804.8|30784.8|30814.2|30764.2|30821.8|30784.8|30797.3|30760.1|543
1595261700000|2020-07-20 16:15:00|30814.4|30764.4|30805.4|30755.4|30814.5|30777.4|30792.9|30753.2|394
1595262000000|2020-07-20 16:20:00|30805.5|30755.5|30830.4|30780.4|30830.4|30780.4|30805.5|30755.5|470
1595262300000|2020-07-20 16:25:00|30830.7|30780.7|30836.5|30786.5|30840.7|30801.5|30820.7|30777.7|450
1595262600000|2020-07-20 16:30:00|30836.7|30786.7|30832.8|30782.8|30839.8|30797.3|30817.3|30781.6|430
1595262900000|2020-07-20 16:35:00|30832.9|30782.9|30809.1|30789.1|30833.7|30798.6|30808.3|30773|320
1595263200000|2020-07-20 16:40:00|30809.2|30789.2|30809.6|30789.6|30826.9|30790.7|30805|30771.5|304
1595263500000|2020-07-20 16:45:00|30809.5|30789.5|30809.9|30789.9|30828.3|30794.6|30805.9|30771.7|411
1595263800000|2020-07-20 16:50:00|30809.5|30789.5|30839|30789|30840.6|30794.7|30807.9|30772.7|479
1595264100000|2020-07-20 16:55:00|30839.1|30789.1|30831.7|30781.7|30848.8|30798.8|30830.6|30780.6|610
1595264400000|2020-07-20 17:00:00|30831.8|30781.8|30825.8|30775.8|30833.4|30783.4|30824.6|30774.6|595
1595264700000|2020-07-20 17:05:00|30825.2|30775.2|30822.1|30772.1|30828|30778|30819.3|30769.3|384
1595265000000|2020-07-20 17:10:00|30822.2|30772.2|30823.7|30773.7|30825.4|30775.4|30816.7|30766.7|562
1595265300000|2020-07-20 17:15:00|30823.6|30773.6|30828|30778|30841.4|30791.4|30813.9|30763.9|647
1595265600000|2020-07-20 17:20:00|30827.7|30777.7|30824.5|30774.5|30836.8|30786.8|30823.4|30773.4|517
1595265900000|2020-07-20 17:25:00|30823.8|30773.8|30820.3|30770.3|30832.6|30782.6|30816|30766|452
1595266200000|2020-07-20 17:30:00|30820.6|30770.6|30826.9|30776.9|30828.4|30778.4|30816.7|30766.7|441
1595266500000|2020-07-20 17:35:00|30827|30777|30841.3|30791.3|30841.3|30791.3|30826|30776|463
1595266800000|2020-07-20 17:40:00|30843.4|30793.4|30831.8|30781.8|30844.1|30794.1|30829.2|30779.2|472
1595267100000|2020-07-20 17:45:00|30831.7|30781.7|30838.3|30788.3|30840|30790|30831|30781|410
1595267400000|2020-07-20 17:50:00|30838.1|30788.1|30837|30787|30840.2|30790.2|30834.9|30784.9|423
1595267700000|2020-07-20 17:55:00|30838.1|30788.1|30839.3|30789.3|30841.6|30791.6|30834.7|30784.7|470
1595268000000|2020-07-20 18:00:00|30838.9|30788.9|30836.9|30786.9|30839.9|30789.9|30835|30785|373
1595268300000|2020-07-20 18:05:00|30837|30787|30838|30788|30839.8|30789.8|30834.8|30784.8|431
1595268600000|2020-07-20 18:10:00|30837.7|30787.7|30839.4|30789.4|30843.1|30793.1|30835.6|30785.6|354
1595268900000|2020-07-20 18:15:00|30838.8|30788.8|30839.3|30789.3|30841.5|30791.5|30836.8|30786.8|326
1595269200000|2020-07-20 18:20:00|30839.2|30789.2|30828.1|30778.1|30841.5|30791.5|30827.3|30777.3|381
1595269500000|2020-07-20 18:25:00|30828.5|30778.5|30832.9|30782.9|30835.3|30785.3|30828.5|30778.5|354
1595269800000|2020-07-20 18:30:00|30832.8|30782.8|30824|30774|30835.2|30785.2|30822.8|30772.8|395
1595270100000|2020-07-20 18:35:00|30822.8|30772.8|30821.4|30771.4|30830.7|30780.7|30820.8|30770.8|397
1595270400000|2020-07-20 18:40:00|30821.5|30771.5|30816.8|30766.8|30822.6|30772.6|30815.1|30765.1|484
1595270700000|2020-07-20 18:45:00|30817.8|30767.8|30814.9|30764.9|30819.6|30769.6|30814.7|30764.7|315
1595271000000|2020-07-20 18:50:00|30815|30765|30811.8|30761.8|30816.1|30766.1|30809.5|30759.5|356
1595271300000|2020-07-20 18:55:00|30811.6|30761.6|30816.3|30766.3|30817.2|30767.2|30811.1|30761.1|441
1595271600000|2020-07-20 19:00:00|30816.2|30766.2|30813.6|30763.6|30819.5|30769.5|30810.9|30760.9|474
1595271900000|2020-07-20 19:05:00|30814.3|30764.3|30813.5|30763.5|30818.5|30768.5|30813.1|30763.1|415
1595272200000|2020-07-20 19:10:00|30813.8|30763.8|30820.5|30770.5|30824.6|30774.6|30809|30759|413
1595272500000|2020-07-20 19:15:00|30820.4|30770.4|30817.2|30767.2|30822.7|30772.7|30814.7|30764.7|295
1595272800000|2020-07-20 19:20:00|30816.9|30766.9|30806|30756|30817.6|30767.6|30805.9|30755.9|351
1595273100000|2020-07-20 19:25:00|30805.9|30755.9|30813.7|30763.7|30813.7|30763.7|30803.7|30753.7|419
1595273400000|2020-07-20 19:30:00|30813.4|30763.4|30809|30759|30813.9|30763.9|30807.9|30757.9|354
1595273700000|2020-07-20 19:35:00|30809.1|30759.1|30808.7|30758.7|30811.4|30761.4|30807|30757|363
1595274000000|2020-07-20 19:40:00|30808.6|30758.6|30806.8|30756.8|30811|30761|30806.2|30756.2|319
1595274300000|2020-07-20 19:45:00|30806.9|30756.9|30802.3|30752.3|30810.8|30773|30791.2|30748.7|504
1595274600000|2020-07-20 19:50:00|30800.7|30750.7|30795.9|30745.9|30804.1|30754.1|30791.7|30741.7|680
1595274900000|2020-07-20 19:55:00|30796.2|30746.2|30810.8|30760.8|30813.6|30763.2|30787.4|30737.4|742
1595275200000|2020-07-20 20:00:00|30811.9|30760.9|30810.5|30760.5|30827.3|30768|30799.5|30749.2|741
1595275500000|2020-07-20 20:05:00|30809|30759|30802.6|30752.6|30810.2|30760.2|30796.9|30746.9|464
1595275800000|2020-07-20 20:10:00|30802.7|30752.7|30794.7|30744.7|30804.7|30754.7|30791.9|30741.9|384
1595276100000|2020-07-20 20:15:00|30794.8|30744.8|30796.5|30746.5|30799.9|30749.9|30788.1|30738.1|384
1595276400000|2020-07-20 20:20:00|30796.4|30746.4|30800.3|30750.3|30812.4|30762.4|30794.6|30744.6|426
1595276700000|2020-07-20 20:25:00|30801.4|30751.4|30797.9|30747.9|30801.9|30751.9|30792.2|30742.2|318
1595277000000|2020-07-20 20:30:00|30797.6|30747.6|30794|30744|30797.6|30747.6|30790.5|30740.5|289
1595277300000|2020-07-20 20:35:00|30793.3|30743.3|30790|30740|30795.7|30745.7|30788.5|30738.5|274
1595277600000|2020-07-20 20:40:00|30790.2|30740.2|30793.8|30743.8|30799|30749|30788.8|30738.8|310
1595277900000|2020-07-20 20:45:00|30793.7|30743.7|30792.3|30742.3|30797.6|30747.6|30787.7|30737.7|468
1595278200000|2020-07-20 20:50:00|30792.2|30742.2|30802.9|30752.9|30809.3|30759.3|30790.1|30740.1|370
1595278500000|2020-07-20 20:55:00|30805.3|30755.3|30809.5|30759.5|30827|30759.5|30788.9|30730.9|439
1595278800000|2020-07-20 21:00:00|30844.9|30755.6|30847.4|30743|30854.5|30758.6|30832|30731.8|97
1595279100000|2020-07-20 21:05:00|30845.1|30742.8|30847.3|30727.3|30867.1|30764|30830.7|30716.8|110
1595279400000|2020-07-20 21:10:00|30849.4|30729.4|30854|30737.1|30862.3|30744.5|30840.6|30720.9|185
1595279700000|2020-07-20 21:15:00|30851.2|30741.2|30853|30733|30859|30745.4|30839.4|30722.4|176
1595280000000|2020-07-20 21:20:00|30858.9|30740.4|30855.1|30735.1|30864.5|30752.1|30827.6|30726.4|202
1595280300000|2020-07-20 21:25:00|30852.3|30750.8|30861.4|30741.4|30864.9|30750.8|30841.6|30733.5|171
1595280600000|2020-07-20 21:30:00|30857.7|30737.7|30855.8|30735.8|30861.8|30763.7|30841.1|30732.5|261
1595280900000|2020-07-20 21:35:00|30856.2|30736.2|30850.7|30730.7|30859.5|30748.2|30837.6|30725.1|285
1595281200000|2020-07-20 21:40:00|30842.7|30744.5|30851.9|30731.9|30857.4|30751.4|30825.8|30724.3|173
1595281500000|2020-07-20 21:45:00|30838.8|30733.8|30854.7|30734.7|30857.6|30747.5|30831.2|30721.4|207
1595281800000|2020-07-20 21:50:00|30847.5|30728.4|30848.5|30739.1|30858.8|30754.5|30834.1|30726|274
1595282100000|2020-07-20 21:55:00|30856.4|30736.4|30854|30738.4|30863.2|30744.5|30831.3|30729.4|190
1595282400000|2020-07-20 22:00:00|30849.7|30732.2|30835.7|30743.1|30851.6|30750.9|30830.5|30730.6|474
1595282700000|2020-07-20 22:05:00|30836.5|30743.7|30832.7|30736.3|30842.3|30750.4|30825.4|30732.9|335
1595283000000|2020-07-20 22:10:00|30834.2|30734.5|30825.5|30742.2|30848.8|30745.7|30821.5|30724.5|281
1595283300000|2020-07-20 22:15:00|30828.2|30740.7|30844.8|30724.8|30847.7|30753.3|30820.1|30723.8|247
1595283600000|2020-07-20 22:20:00|30845.4|30728.5|30819.4|30746.3|30848.7|30746.5|30814.5|30720.9|301
1595283900000|2020-07-20 22:25:00|30830|30739.3|30831.6|30737|30850|30746.3|30817.5|30732.2|235
1595284200000|2020-07-20 22:30:00|30833.7|30736|30827|30744.5|30852.9|30748.1|30820.9|30724.2|237
1595284500000|2020-07-20 22:35:00|30826.9|30743|30823.4|30745.3|30851.9|30747.8|30816.6|30726.8|210
1595284800000|2020-07-20 22:40:00|30836.6|30733.3|30834.1|30740.7|30845.4|30748.6|30817.9|30730.3|263
1595285100000|2020-07-20 22:45:00|30834.3|30741.8|30833.2|30742.5|30847.8|30749.9|30825.2|30734|303
1595285400000|2020-07-20 22:50:00|30833.7|30743|30828|30742.9|30849.2|30748.2|30818.2|30734.2|247
1595285700000|2020-07-20 22:55:00|30835.2|30736.8|30831.4|30741.5|30844.4|30748.5|30821.4|30733.3|291
1595286000000|2020-07-20 23:00:00|30826.6|30743.6|30830.7|30732.8|30843.1|30750|30816.7|30729.2|376
1595286300000|2020-07-20 23:05:00|30830.4|30731.9|30825.3|30739.6|30836.7|30748|30816.2|30729.8|371
1595286600000|2020-07-20 23:10:00|30827.3|30737.7|30806.8|30727.7|30836.6|30740.2|30806.6|30712.5|475
1595286900000|2020-07-20 23:15:00|30810.7|30729.3|30811.4|30721.4|30826.9|30729.8|30808.4|30711.4|429
1595287200000|2020-07-20 23:20:00|30813.3|30722.4|30817|30724.7|30830.8|30730.2|30804.3|30710.3|333
1595287500000|2020-07-20 23:25:00|30815.8|30723.7|30819|30720.2|30826.1|30731.1|30805.7|30715.9|455
1595287800000|2020-07-20 23:30:00|30819.4|30721.6|30815.1|30722.2|30822.4|30730.6|30804.4|30718.8|434
1595288100000|2020-07-20 23:35:00|30816|30721.7|30813.4|30721.7|30819.7|30731.8|30801.2|30720.1|402
1595288400000|2020-07-20 23:40:00|30813.7|30721.4|30807.7|30715.3|30821|30732.4|30799.9|30707.5|406
1595288700000|2020-07-20 23:45:00|30807.5|30715|30806.4|30714.4|30815.5|30726.4|30795.7|30688.6|593
1595289000000|2020-07-20 23:50:00|30806.7|30714.5|30777.2|30722.7|30815.4|30730|30769.4|30699.3|419
1595289300000|2020-07-20 23:55:00|30772.1|30718.5|30771.5|30721.5|30782.3|30727|30764.6|30695.4|381
1595289600000|2020-07-21 00:00:00|30770.6|30720.6|30773.6|30721|30789.8|30728.3|30760.9|30698.3|642
1595289900000|2020-07-21 00:05:00|30773.2|30720.2|30764.6|30714.6|30777|30722.1|30762|30705.1|553
1595290200000|2020-07-21 00:10:00|30771.7|30709.8|30770.5|30716.4|30773.4|30718.3|30758.8|30705.7|429
1595290500000|2020-07-21 00:15:00|30769.5|30714.8|30766.6|30710.6|30780.3|30718.3|30760.6|30707.1|507
1595290800000|2020-07-21 00:20:00|30766.8|30711.6|30771.2|30717.3|30777.9|30723.8|30763.4|30709.4|421
1595291100000|2020-07-21 00:25:00|30768.3|30718.3|30768.3|30717.6|30778.3|30724.2|30764.8|30711.9|365
1595291400000|2020-07-21 00:30:00|30769.9|30719.2|30751.9|30700.4|30772.9|30721.4|30749.4|30698.6|506
1595291700000|2020-07-21 00:35:00|30752.1|30700.7|30763.2|30704.5|30773.8|30710.9|30746.1|30696.1|549
1595292000000|2020-07-21 00:40:00|30770.9|30698.5|30780.5|30718.5|30782.4|30726.3|30760.2|30697.7|565
1595292300000|2020-07-21 00:45:00|30781.9|30717.8|30774.1|30717.1|30783.7|30729.1|30767.8|30711.9|519
1595292600000|2020-07-21 00:50:00|30776.5|30718.1|30785.5|30726|30790.2|30730.7|30771.5|30716.3|821
1595292900000|2020-07-21 00:55:00|30778.9|30727.6|30775.5|30721.1|30788.6|30730.3|30771|30715.9|817
1595293200000|2020-07-21 01:00:00|30777.5|30721.8|30770.5|30719|30779.7|30725|30764.3|30713.7|766
1595293500000|2020-07-21 01:05:00|30768.1|30718.1|30767.9|30717.8|30777.1|30724.4|30763.3|30711.7|545
1595293800000|2020-07-21 01:10:00|30770.2|30717.2|30778.8|30724.6|30779|30724.7|30766.6|30709.8|756
1595294100000|2020-07-21 01:15:00|30778.3|30722.4|30769.2|30719.2|30780.3|30726.6|30765.9|30712.1|683
1595294400000|2020-07-21 01:20:00|30769.3|30718.8|30774.1|30720.5|30778.5|30725.3|30765.5|30711.4|664
1595294700000|2020-07-21 01:25:00|30774.4|30720.1|30772.8|30722.8|30781.2|30731.2|30766.6|30710.6|611
1595295000000|2020-07-21 01:30:00|30771.1|30720|30762.1|30712|30792.5|30729.9|30753.9|30700|640
1595295300000|2020-07-21 01:35:00|30761.6|30709.6|30757.9|30707.9|30769.1|30714.4|30752.8|30700.7|694
1595295600000|2020-07-21 01:40:00|30763.2|30703.5|30768.9|30718.9|30769.7|30719.7|30751.4|30696.4|615
1595295900000|2020-07-21 01:45:00|30771.2|30715.5|30767.8|30717.8|30773.2|30723.2|30762.7|30710.8|608
1595296200000|2020-07-21 01:50:00|30767.1|30717.1|30773.9|30723.8|30775|30725|30761.5|30709.8|506
1595296500000|2020-07-21 01:55:00|30769.5|30719.5|30763.8|30713.8|30773.7|30723.7|30762.9|30712.9|532
1595296800000|2020-07-21 02:00:00|30763.6|30713.6|30765.1|30715.1|30774.2|30722.3|30759.9|30709.9|515
1595297100000|2020-07-21 02:05:00|30765.8|30715.8|30759.1|30709.1|30767.1|30717.1|30752.2|30702.2|576
1595297400000|2020-07-21 02:10:00|30759.2|30709.2|30754.9|30704.9|30764|30713.8|30752|30700.9|535
1595297700000|2020-07-21 02:15:00|30757.9|30702.8|30760.2|30710.2|30765.7|30715.6|30751.7|30699.9|529
1595298000000|2020-07-21 02:20:00|30762.2|30708.2|30760.1|30710.1|30764.8|30713.7|30754.5|30703|488
1595298300000|2020-07-21 02:25:00|30759.8|30709.8|30764.2|30714.2|30768.2|30716.7|30756.6|30703.6|573
1595298600000|2020-07-21 02:30:00|30766.8|30712.4|30761.2|30711.2|30774.7|30717.2|30753.6|30699.3|730
1595298900000|2020-07-21 02:35:00|30758.7|30708.7|30757.3|30707.3|30769.3|30715.3|30748.6|30696.1|530
1595299200000|2020-07-21 02:40:00|30758.1|30708.1|30756.8|30706.8|30767.9|30717.9|30752.8|30702.8|525
1595299500000|2020-07-21 02:45:00|30757.7|30704.6|30762|30712|30764.2|30714.2|30755.1|30704.6|408
1595299800000|2020-07-21 02:50:00|30761.9|30711.9|30763.3|30713.3|30766.1|30715.6|30754.9|30704.9|389
1595300100000|2020-07-21 02:55:00|30762.7|30712.7|30761.1|30711.1|30765.1|30715.1|30752.9|30702.9|373
1595300400000|2020-07-21 03:00:00|30763.2|30713.2|30760.3|30710.3|30767.8|30717.3|30755.9|30705.9|530
1595300700000|2020-07-21 03:05:00|30759.8|30709.8|30758.5|30708.5|30774|30718.7|30754|30704|449
1595301000000|2020-07-21 03:10:00|30758.3|30708.3|30762.9|30711.5|30768.3|30715.8|30752.6|30702.6|503
1595301300000|2020-07-21 03:15:00|30763.4|30711.9|30764.4|30713.1|30774.7|30716|30758|30703.1|848
1595301600000|2020-07-21 03:20:00|30761.9|30710.5|30767.1|30716.3|30773.9|30718.4|30760|30708.4|727
1595301900000|2020-07-21 03:25:00|30767.2|30715.9|30745|30682.5|30775.1|30719.5|30737|30678.4|754
1595302200000|2020-07-21 03:30:00|30746.3|30683.7|30789.3|30732.3|30812.2|30740.3|30742.5|30682|966
1595302500000|2020-07-21 03:35:00|30790.2|30733.2|30776.3|30719.3|30796.4|30738.5|30770.2|30713.7|998
1595302800000|2020-07-21 03:40:00|30775.9|30720.2|30776.3|30722.8|30786.3|30728.5|30767.4|30703.7|795
1595303100000|2020-07-21 03:45:00|30775.7|30722.9|30783.3|30728.3|30787.1|30731.7|30771.2|30719.2|839
1595303400000|2020-07-21 03:50:00|30783.1|30727.4|30785.8|30735.8|30816.3|30756.7|30779.2|30726.3|885
1595303700000|2020-07-21 03:55:00|30785.7|30735.7|30785.4|30735.4|30799|30749|30778.5|30728.5|602
1595304000000|2020-07-21 04:00:00|30785.2|30735.2|30796.1|30746.1|30796.1|30746.1|30779.6|30729.6|536
1595304300000|2020-07-21 04:05:00|30794|30744|30806.5|30756.5|30818.7|30768.7|30786.1|30736.1|548
1595304600000|2020-07-21 04:10:00|30804|30754|30809.9|30759.9|30814.7|30764.7|30802.2|30752.2|598
1595304900000|2020-07-21 04:15:00|30808.9|30758.9|30815.1|30765.1|30823.4|30773.4|30805.6|30755.6|551
1595305200000|2020-07-21 04:20:00|30812.9|30762.9|30824.9|30774.9|30832|30782|30811.1|30761.1|494
1595305500000|2020-07-21 04:25:00|30824.4|30774.4|30825.5|30775.5|30836.7|30786.7|30818.6|30768.6|506
1595305800000|2020-07-21 04:30:00|30826.9|30776.9|30817|30767|30829.5|30779.5|30812.9|30762.9|488
1595306100000|2020-07-21 04:35:00|30818.8|30768.8|30816.5|30766.5|30824.1|30774.1|30814.6|30764.6|448
1595306400000|2020-07-21 04:40:00|30816.1|30766.1|30816|30766|30819.8|30769.8|30813.2|30763.2|395
1595306700000|2020-07-21 04:45:00|30814.8|30764.8|30817.3|30767.3|30822.3|30772.3|30812.7|30762.7|406
1595307000000|2020-07-21 04:50:00|30817|30767|30832.4|30782.4|30834|30784|30812.9|30762.9|481
1595307300000|2020-07-21 04:55:00|30832.1|30782.1|30826.7|30776.7|30846.6|30796.6|30825.1|30775.1|614
1595307600000|2020-07-21 05:00:00|30826.2|30776.2|30829.4|30779.4|30834.2|30784.2|30826.2|30776.2|498
1595307900000|2020-07-21 05:05:00|30829.6|30779.6|30823.1|30773.1|30832.3|30782.3|30821.5|30771.5|417
1595308200000|2020-07-21 05:10:00|30823|30773|30821.4|30771.4|30832.3|30782.3|30820.8|30770.8|459
1595308500000|2020-07-21 05:15:00|30823.2|30773.2|30819.4|30769.4|30826.9|30776.9|30817.6|30767.6|434
1595308800000|2020-07-21 05:20:00|30820.3|30770.3|30819.2|30769.2|30823.8|30773.8|30812.7|30762.7|419
1595309100000|2020-07-21 05:25:00|30819.4|30769.4|30817.3|30767.3|30823|30773|30815|30765|422
1595309400000|2020-07-21 05:30:00|30817.6|30767.6|30812.3|30762.3|30821.6|30771.6|30811.6|30761.6|458
1595309700000|2020-07-21 05:35:00|30812.6|30762.6|30807.8|30757.8|30813.5|30763.5|30803.6|30753.6|454
1595310000000|2020-07-21 05:40:00|30803.8|30753.8|30812.4|30762.4|30814.6|30764.6|30803|30753|407
1595310300000|2020-07-21 05:45:00|30812.7|30762.7|30802.3|30752.3|30814|30764|30800.2|30750.2|407
1595310600000|2020-07-21 05:50:00|30802.4|30752.4|30795.6|30745.6|30804|30754|30787.3|30737.3|540
1595310900000|2020-07-21 05:55:00|30795.9|30745.9|30786.3|30736.3|30801.2|30751.2|30785.5|30735.5|573
1595311200000|2020-07-21 06:00:00|30785.2|30735.2|30762.4|30712.4|30787.4|30737.4|30744.1|30707.7|743
1595311500000|2020-07-21 06:05:00|30762.2|30712.2|30751.6|30731.6|30776.6|30733.4|30744.5|30710.5|625
1595311800000|2020-07-21 06:10:00|30767.1|30717.1|30781.2|30731.2|30781.8|30743.9|30747.4|30711.7|663
1595312100000|2020-07-21 06:15:00|30780.5|30730.5|30758.2|30738.2|30789.1|30751.3|30758.2|30722.3|564
1595312400000|2020-07-21 06:20:00|30758.8|30738.8|30766.8|30746.8|30788.7|30752.1|30756.8|30722.1|587
1595312700000|2020-07-21 06:25:00|30766.3|30746.3|30772.6|30722.6|30779.1|30747.1|30751.8|30713.1|698
1595313000000|2020-07-21 06:30:00|30772.8|30722.8|30773.5|30753.5|30775|30755|30753|30717.8|598
1595313300000|2020-07-21 06:35:00|30773.3|30753.3|30758|30738|30773.3|30753.3|30733.5|30713.5|608
1595313600000|2020-07-21 06:40:00|30757.8|30737.8|30751|30731|30759.3|30739.3|30736.5|30716.5|606
1595313900000|2020-07-21 06:45:00|30752.5|30732.5|30753.6|30733.6|30760.9|30740.9|30750.3|30730.3|449
1595314200000|2020-07-21 06:50:00|30754.1|30734.1|30748|30728|30755.3|30735.3|30737|30717|557
1595314500000|2020-07-21 06:55:00|30748.2|30728.2|30752.3|30732.3|30758|30738|30743.5|30723.5|573
1595314800000|2020-07-21 07:00:00|30751.3|30731.3|30712.2|30692.2|30753.5|30733.5|30711.4|30691.4|790
1595315100000|2020-07-21 07:05:00|30711.8|30691.8|30655.6|30635.6|30711.8|30691.8|30648.3|30628.3|786
1595315400000|2020-07-21 07:10:00|30655.4|30635.4|30670.7|30650.7|30672.1|30652.1|30650.7|30630.7|750
1595315700000|2020-07-21 07:15:00|30671|30651|30647.2|30627.2|30671.6|30651.6|30643|30623|761
1595316000000|2020-07-21 07:20:00|30647.1|30627.1|30649.6|30629.6|30658.5|30638.5|30643.4|30623.4|701
1595316300000|2020-07-21 07:25:00|30649.4|30629.4|30664.1|30644.1|30674.4|30654.4|30640.8|30620.8|807
1595316600000|2020-07-21 07:30:00|30664.7|30644.7|30701.2|30681.2|30715.8|30695.8|30658.6|30638.6|863
1595316900000|2020-07-21 07:35:00|30701.6|30681.6|30734.4|30714.4|30736.7|30716.7|30698.5|30678.5|733
1595317200000|2020-07-21 07:40:00|30734.8|30714.8|30743.7|30723.7|30754.9|30734.9|30731.8|30711.8|724
1595317500000|2020-07-21 07:45:00|30743.3|30723.3|30779.3|30759.3|30790.3|30770.3|30743.2|30723.2|803
1595317800000|2020-07-21 07:50:00|30779.2|30759.2|30780.9|30760.9|30784.8|30764.8|30771.8|30751.8|670
1595318100000|2020-07-21 07:55:00|30781.1|30761.1|30769.3|30749.3|30782.2|30762.2|30765.6|30745.6|693
1595318400000|2020-07-21 08:00:00|30767.9|30747.9|30766.3|30746.3|30781.8|30761.8|30761.4|30741.4|711
1595318700000|2020-07-21 08:05:00|30766.5|30746.5|30757|30737|30774.3|30754.3|30750.1|30730.1|723
1595319000000|2020-07-21 08:10:00|30757.4|30737.4|30753.2|30733.2|30765.9|30745.9|30749.8|30729.8|635
1595319300000|2020-07-21 08:15:00|30753.1|30733.1|30778.8|30758.8|30790|30770|30741.6|30721.6|736
1595319600000|2020-07-21 08:20:00|30779.9|30759.9|30775.8|30755.8|30786.8|30766.8|30775|30755|663
1595319900000|2020-07-21 08:25:00|30776.1|30756.1|30779.3|30759.3|30781.8|30761.8|30770.6|30750.6|669
1595320200000|2020-07-21 08:30:00|30779|30759|30775.3|30755.3|30783.1|30763.1|30774.5|30754.5|588
1595320500000|2020-07-21 08:35:00|30775.2|30755.2|30755.5|30735.5|30777.3|30757.3|30752.7|30732.7|591
1595320800000|2020-07-21 08:40:00|30755.8|30735.8|30756.4|30736.4|30758.4|30738.4|30737.3|30717.3|588
1595321100000|2020-07-21 08:45:00|30756.6|30736.6|30749.3|30729.3|30758.4|30738.4|30737.7|30717.7|623
1595321400000|2020-07-21 08:50:00|30748.7|30728.7|30738|30718|30749|30729|30733.5|30713.5|627
1595321700000|2020-07-21 08:55:00|30738.8|30718.8|30740.5|30720.5|30755.9|30735.9|30735|30715|584
1595322000000|2020-07-21 09:00:00|30741.5|30721.5|30751.5|30731.5|30756|30736|30734.4|30714.4|651
1595322300000|2020-07-21 09:05:00|30751.4|30731.4|30747.3|30727.3|30754.8|30734.8|30743.5|30723.5|497
1595322600000|2020-07-21 09:10:00|30747.6|30727.6|30748.5|30728.5|30753.6|30733.6|30745|30725|480
1595322900000|2020-07-21 09:15:00|30748.4|30728.4|30752.2|30732.2|30755.5|30735.5|30745|30725|454
1595323200000|2020-07-21 09:20:00|30753.2|30733.2|30757.4|30737.4|30758.4|30738.4|30747.5|30727.5|584
1595323500000|2020-07-21 09:25:00|30757.3|30737.3|30756.3|30736.3|30769.5|30749.5|30755.5|30735.5|639
1595323800000|2020-07-21 09:30:00|30757.5|30737.5|30725|30705|30757.8|30737.8|30720.7|30700.7|614
1595324100000|2020-07-21 09:35:00|30725.7|30705.7|30721.1|30701.1|30725.7|30705.7|30715.5|30695.5|485
1595324400000|2020-07-21 09:40:00|30721.9|30701.9|30717.2|30697.2|30726.6|30706.6|30712.1|30692.1|614
1595324700000|2020-07-21 09:45:00|30718|30698|30709.4|30689.4|30721.9|30701.9|30703.2|30683.2|589
1595325000000|2020-07-21 09:50:00|30709.8|30689.8|30701.4|30681.4|30710.1|30690.1|30699|30679|477
1595325300000|2020-07-21 09:55:00|30702|30682|30696.3|30676.3|30705.8|30685.8|30691.5|30671.5|667
1595325600000|2020-07-21 10:00:00|30696.2|30676.2|30696.2|30676.2|30698.6|30678.6|30693.6|30673.6|549
1595325900000|2020-07-21 10:05:00|30696|30676|30695.5|30675.5|30700.4|30680.4|30694.3|30674.3|571
1595326200000|2020-07-21 10:10:00|30695.9|30675.9|30694.2|30674.2|30698.1|30678.1|30690|30670|551
1595326500000|2020-07-21 10:15:00|30689.5|30669.5|30668.1|30648.1|30689.5|30669.5|30668.1|30648.1|592
1595326800000|2020-07-21 10:20:00|30668.8|30648.8|30667.9|30647.9|30674.6|30654.6|30655.7|30635.7|606
1595327100000|2020-07-21 10:25:00|30668.1|30648.1|30673.2|30653.2|30673.4|30653.4|30662|30642|483
1595327400000|2020-07-21 10:30:00|30672.2|30652.2|30665.8|30645.8|30674.2|30654.2|30660.7|30640.7|544
1595327700000|2020-07-21 10:35:00|30666|30646|30665.3|30645.3|30675.3|30655.3|30664.9|30644.9|623
1595328000000|2020-07-21 10:40:00|30664.3|30644.3|30679.9|30659.9|30686.7|30666.7|30664.3|30644.3|540
1595328300000|2020-07-21 10:45:00|30680|30660|30671.4|30651.4|30681.3|30661.3|30668.7|30648.7|454
1595328600000|2020-07-21 10:50:00|30671.5|30651.5|30672.3|30652.3|30678.8|30658.8|30667.7|30647.7|495
1595328900000|2020-07-21 10:55:00|30672.4|30652.4|30715.1|30695.1|30721.2|30701.2|30671.5|30651.5|744
1595329200000|2020-07-21 11:00:00|30714.7|30694.7|30716.7|30696.7|30720.2|30700.2|30711|30691|612
1595329500000|2020-07-21 11:05:00|30716.6|30696.6|30726.2|30706.2|30727.8|30707.8|30714.1|30694.1|544
1595329800000|2020-07-21 11:10:00|30727.4|30707.4|30725.4|30705.4|30735.2|30715.2|30721.4|30701.4|540
1595330100000|2020-07-21 11:15:00|30725.2|30705.2|30728.2|30708.2|30742.1|30722.1|30722.3|30702.3|590
1595330400000|2020-07-21 11:20:00|30728.3|30708.3|30712.6|30692.6|30728.3|30708.3|30707.9|30687.9|561
1595330700000|2020-07-21 11:25:00|30712.7|30692.7|30698.3|30678.3|30713.1|30693.1|30696|30676|556
1595331000000|2020-07-21 11:30:00|30698.1|30678.1|30703.4|30683.4|30707.3|30687.3|30695.1|30675.1|528
1595331300000|2020-07-21 11:35:00|30703.2|30683.2|30661|30641|30704|30684|30659.5|30639.5|678
1595331600000|2020-07-21 11:40:00|30660.9|30640.9|30663.1|30643.1|30678.2|30658.2|30660.6|30640.6|585
1595331900000|2020-07-21 11:45:00|30663.3|30643.3|30672.2|30652.2|30673.2|30653.2|30661.6|30641.6|528
1595332200000|2020-07-21 11:50:00|30671.6|30651.6|30669.7|30649.7|30674.8|30654.8|30659.8|30639.8|551
1595332500000|2020-07-21 11:55:00|30669.4|30649.4|30716.2|30609.5|30719.5|30658.7|30665.1|30607|768
1595332800000|2020-07-21 12:00:00|30715.9|30612.4|30663.4|30643.4|30715.9|30654.5|30658.8|30612|788
1595333100000|2020-07-21 12:05:00|30664.9|30644.9|30646.3|30626.3|30665.8|30645.8|30641.1|30621.1|662
1595333400000|2020-07-21 12:10:00|30646.2|30626.2|30645.6|30625.6|30652.7|30632.7|30642.9|30622.9|610
1595333700000|2020-07-21 12:15:00|30645.5|30625.5|30657.5|30637.5|30658.1|30638.1|30645.5|30625.5|471
1595334000000|2020-07-21 12:20:00|30657.8|30637.8|30642.8|30622.8|30657.8|30637.8|30641.4|30621.4|616
1595334300000|2020-07-21 12:25:00|30642.7|30622.7|30629|30609|30644.2|30624.2|30627.9|30607.9|541
1595334600000|2020-07-21 12:30:00|30629.1|30609.1|30632|30612|30640.7|30620.7|30621.6|30601.6|658
1595334900000|2020-07-21 12:35:00|30632.3|30612.3|30623.8|30603.8|30634.7|30614.7|30620.6|30600.6|596
1595335200000|2020-07-21 12:40:00|30623.7|30603.7|30637.7|30617.7|30646.9|30626.9|30623.2|30603.2|527
1595335500000|2020-07-21 12:45:00|30637.8|30617.8|30665.1|30645.1|30672.9|30652.9|30632.4|30612.4|734
1595335800000|2020-07-21 12:50:00|30665.2|30645.2|30689|30669|30690.9|30670.9|30664.4|30644.4|628
1595336100000|2020-07-21 12:55:00|30688.4|30668.4|30740.4|30720.4|30740.4|30720.4|30685.6|30665.6|798
1595336400000|2020-07-21 13:00:00|30740.3|30720.3|30717.3|30697.3|30740.3|30720.3|30712.3|30692.3|767
1595336700000|2020-07-21 13:05:00|30717.5|30697.5|30736.2|30716.2|30739.2|30719.2|30710.4|30690.4|715
1595337000000|2020-07-21 13:10:00|30736.7|30716.7|30752.1|30732.1|30768.4|30748.4|30733.5|30713.5|869
1595337300000|2020-07-21 13:15:00|30751.5|30731.5|30746.4|30726.4|30754|30734|30741.3|30721.3|710
1595337600000|2020-07-21 13:20:00|30746.1|30726.1|30734.6|30714.6|30754.8|30734.8|30727.7|30707.7|650
1595337900000|2020-07-21 13:25:00|30735.7|30715.7|30718.4|30698.4|30736.6|30716.6|30711.3|30691.3|713
1595338200000|2020-07-21 13:30:00|30718.6|30698.6|30712|30692|30728.9|30708.9|30709.4|30689.4|753
1595338500000|2020-07-21 13:35:00|30712.2|30692.2|30690.3|30670.3|30718.9|30698.9|30689.2|30669.2|713
1595338800000|2020-07-21 13:40:00|30690.2|30670.2|30667.3|30647.3|30699.7|30679.7|30663.9|30643.9|614
1595339100000|2020-07-21 13:45:00|30666.7|30646.7|30658.8|30638.8|30668.6|30648.6|30650.5|30630.5|655
1595339400000|2020-07-21 13:50:00|30659|30639|30606.4|30586.4|30659|30639|30601.4|30581.4|718
1595339700000|2020-07-21 13:55:00|30606.7|30586.7|30609.8|30589.8|30622.6|30602.6|30593.3|30573.3|776
1595340000000|2020-07-21 14:00:00|30609.7|30589.7|30592.2|30572.2|30624|30604|30590.2|30570.2|666
1595340300000|2020-07-21 14:05:00|30593|30573|30604.4|30584.4|30612|30592|30589|30569|719
1595340600000|2020-07-21 14:10:00|30604.5|30584.5|30601.1|30581.1|30615.3|30595.3|30594.8|30574.8|697
1595340900000|2020-07-21 14:15:00|30600.8|30580.8|30548.2|30528.2|30600.8|30580.8|30547|30527|869
1595341200000|2020-07-21 14:20:00|30548.8|30528.8|30523.6|30503.6|30549.1|30529.1|30519.8|30499.8|774
1595341500000|2020-07-21 14:25:00|30523.8|30503.8|30570.1|30550.1|30572.3|30552.3|30521.8|30501.8|834
1595341800000|2020-07-21 14:30:00|30570.5|30550.5|30561.6|30541.6|30578.8|30558.8|30554.6|30534.6|742
1595342100000|2020-07-21 14:35:00|30559.8|30539.8|30579.6|30559.6|30590.1|30570.1|30559.7|30539.7|787
1595342400000|2020-07-21 14:40:00|30579.7|30559.7|30561.8|30541.8|30581.1|30561.1|30559.2|30539.2|727
1595342700000|2020-07-21 14:45:00|30559.3|30539.3|30546.5|30526.5|30564.9|30544.9|30544.5|30524.5|666
1595343000000|2020-07-21 14:50:00|30546.8|30526.8|30550|30530|30562.8|30542.8|30536.4|30516.4|815
1595343300000|2020-07-21 14:55:00|30550.3|30530.3|30526.5|30506.5|30553.2|30533.2|30522.3|30502.3|797
1595343600000|2020-07-21 15:00:00|30525.7|30505.7|30528.3|30508.3|30533.2|30513.2|30520|30500|703
1595343900000|2020-07-21 15:05:00|30529.9|30509.9|30513|30493|30529.9|30509.9|30497.5|30477.5|634
1595344200000|2020-07-21 15:10:00|30513.5|30493.5|30497.7|30477.7|30520.8|30500.8|30496.3|30476.3|697
1595344500000|2020-07-21 15:15:00|30498.8|30478.8|30487.2|30467.2|30501.7|30481.7|30485.7|30465.7|643
1595344800000|2020-07-21 15:20:00|30487.4|30467.4|30490.1|30470.1|30490.2|30470.2|30482.1|30462.1|563
1595345100000|2020-07-21 15:25:00|30490.2|30470.2|30490.9|30470.9|30513.3|30485.8|30485.5|30453.7|636
1595345400000|2020-07-21 15:30:00|30490.4|30470.4|30494.9|30474.9|30511.1|30478|30484.8|30450|629
1595345700000|2020-07-21 15:35:00|30496.2|30476.2|30481.7|30461.7|30503.8|30483.8|30479.8|30450.9|568
1595346000000|2020-07-21 15:40:00|30480.2|30460.2|30471.8|30451.8|30489.7|30461.2|30462.5|30430.2|657
1595346300000|2020-07-21 15:45:00|30471.5|30451.5|30483.1|30433.1|30486.5|30453.2|30467.7|30433|585
1595346600000|2020-07-21 15:50:00|30483.2|30433.2|30482.5|30462.5|30499|30464.1|30468.1|30433.2|589
1595346900000|2020-07-21 15:55:00|30482.3|30462.3|30491|30441|30505.9|30470.7|30472.7|30436.2|645
1595347200000|2020-07-21 16:00:00|30490.6|30440.6|30487.5|30437.5|30494.6|30459.5|30473.3|30434.1|613
1595347500000|2020-07-21 16:05:00|30487.8|30437.8|30468.9|30448.9|30489|30453.4|30466|30423.9|668
1595347800000|2020-07-21 16:10:00|30468.7|30448.7|30488.1|30438.1|30498.1|30455.7|30467.2|30431.1|689
1595348100000|2020-07-21 16:15:00|30488|30438|30483.7|30433.7|30492.3|30455.5|30467.4|30427.1|597
1595348400000|2020-07-21 16:20:00|30483.2|30433.2|30468.2|30418.2|30487.9|30452.8|30459.8|30409.8|852
1595348700000|2020-07-21 16:25:00|30466.9|30416.9|30448.3|30398.3|30472.1|30422.1|30438|30388|922
1595349000000|2020-07-21 16:30:00|30448.5|30398.5|30450.7|30400.7|30452.8|30402.8|30433.3|30383.3|750
1595349300000|2020-07-21 16:35:00|30449.3|30399.3|30464.6|30414.6|30466.5|30416.5|30448.5|30398.5|621
1595349600000|2020-07-21 16:40:00|30463.4|30413.4|30433.1|30383.1|30466.4|30416.4|30427.5|30377.5|634
1595349900000|2020-07-21 16:45:00|30433|30383|30423.6|30373.6|30433.5|30383.5|30422.3|30372.3|507
1595350200000|2020-07-21 16:50:00|30424.1|30374.1|30422.1|30372.1|30425.7|30375.7|30412.1|30362.1|597
1595350500000|2020-07-21 16:55:00|30421.8|30371.8|30420.7|30370.7|30425.8|30375.8|30418|30368|620
1595350800000|2020-07-21 17:00:00|30420.6|30370.6|30419.5|30369.5|30429|30379|30416.8|30366.8|590
1595351100000|2020-07-21 17:05:00|30419.8|30369.8|30423.6|30373.6|30427.7|30377.7|30419.7|30369.7|445
1595351400000|2020-07-21 17:10:00|30423.2|30373.2|30420.6|30370.6|30423.7|30373.7|30418.7|30368.7|451
1595351700000|2020-07-21 17:15:00|30420.8|30370.8|30420.7|30370.7|30423.9|30373.9|30416.2|30366.2|529
1595352000000|2020-07-21 17:20:00|30420.4|30370.4|30415|30365|30421.8|30381|30395.5|30359.3|470
1595352300000|2020-07-21 17:25:00|30414.8|30364.8|30407.4|30357.4|30423.3|30387.7|30393.6|30357.4|429
1595352600000|2020-07-21 17:30:00|30407.2|30357.2|30390.6|30340.6|30410.1|30374.3|30375|30330|613
1595352900000|2020-07-21 17:35:00|30390.5|30340.5|30378.5|30328.5|30391.1|30341.1|30357.3|30322.5|549
1595353200000|2020-07-21 17:40:00|30378.6|30328.6|30368.8|30318.8|30378.7|30332|30350.2|30314.9|616
1595353500000|2020-07-21 17:45:00|30368.6|30318.6|30357.2|30307.2|30369.4|30330.4|30347.8|30300.1|613
1595353800000|2020-07-21 17:50:00|30357.3|30307.3|30364.5|30314.5|30366.7|30327.3|30341.5|30301|581
1595354100000|2020-07-21 17:55:00|30364.3|30314.3|30367.5|30317.5|30370.6|30332.3|30344.7|30308.6|560
1595354400000|2020-07-21 18:00:00|30367.3|30317.3|30357.5|30307.5|30369.8|30331.6|30344.1|30307|592
1595354700000|2020-07-21 18:05:00|30357.7|30307.7|30354|30304|30359.4|30319.5|30336.8|30298.7|583
1595355000000|2020-07-21 18:10:00|30353.2|30303.2|30338.7|30318.7|30358.3|30323.3|30336.6|30300.5|428
1595355300000|2020-07-21 18:15:00|30338.5|30318.5|30373.1|30323.1|30375|30325|30336.7|30300.5|511
1595355600000|2020-07-21 18:20:00|30373.8|30323.8|30366.1|30346.1|30382.7|30347.9|30355.5|30318.1|520
1595355900000|2020-07-21 18:25:00|30366.2|30346.2|30372.8|30322.8|30383.2|30348.9|30360.5|30321.1|506
1595356200000|2020-07-21 18:30:00|30372.6|30322.6|30375.3|30325.3|30379.2|30342.4|30355.2|30319.3|417
1595356500000|2020-07-21 18:35:00|30375.4|30325.4|30370.4|30320.4|30382.7|30347.2|30355.3|30320.2|429
1595356800000|2020-07-21 18:40:00|30370.8|30320.8|30368.8|30318.8|30371.6|30337.2|30347.8|30311.8|446
1595357100000|2020-07-21 18:45:00|30370.1|30320.1|30363.5|30343.5|30379|30344.1|30353.3|30318.4|389
1595357400000|2020-07-21 18:50:00|30363.6|30343.6|30368.6|30348.6|30380.2|30349.2|30361.1|30329.2|397
1595357700000|2020-07-21 18:55:00|30368.5|30348.5|30358.3|30338.3|30380.3|30350.2|30355.9|30322.3|459
1595358000000|2020-07-21 19:00:00|30358.7|30338.7|30367.9|30317.9|30372.5|30338.7|30352.3|30316.6|537
1595358300000|2020-07-21 19:05:00|30368.2|30318.2|30377.1|30327.1|30377.6|30341.6|30352.4|30312.3|473
1595358600000|2020-07-21 19:10:00|30377.3|30327.3|30384.9|30334.9|30394.5|30344.6|30360.1|30324|532
1595358900000|2020-07-21 19:15:00|30385.4|30335.4|30386.3|30336.3|30390.5|30348.7|30368.7|30331|607
1595359200000|2020-07-21 19:20:00|30386.1|30336.1|30382|30332|30388|30353.9|30366.9|30328.5|494
1595359500000|2020-07-21 19:25:00|30382.1|30332.1|30371|30321|30383.1|30342.4|30356|30317.7|510
1595359800000|2020-07-21 19:30:00|30370.9|30320.9|30357.1|30337.1|30374.6|30341.3|30354|30317.6|550
1595360100000|2020-07-21 19:35:00|30356.8|30336.8|30401.1|30351.1|30402.8|30362.6|30355.7|30323|614
1595360400000|2020-07-21 19:40:00|30401.3|30351.3|30400.4|30350.4|30407|30357|30393.3|30343.3|578
1595360700000|2020-07-21 19:45:00|30400.1|30350.1|30390|30340|30402|30352|30387.6|30337.6|543
1595361000000|2020-07-21 19:50:00|30390.1|30340.1|30398.7|30348.7|30405.1|30355.1|30387.5|30337.5|687
1595361300000|2020-07-21 19:55:00|30399.8|30349.8|30387.9|30337.9|30407|30357|30386.6|30336.6|833
1595361600000|2020-07-21 20:00:00|30387.8|30337.8|30393|30343|30395.6|30345.6|30385.6|30335.6|508
1595361900000|2020-07-21 20:05:00|30392.9|30342.9|30392.9|30342.9|30394.3|30344.3|30387.5|30337.5|349
1595362200000|2020-07-21 20:10:00|30392.2|30342.2|30395.5|30345.5|30396.2|30346.2|30392.2|30342.2|364
1595362500000|2020-07-21 20:15:00|30395.4|30345.4|30398.9|30348.9|30400.5|30363.3|30381.5|30344.3|349
1595362800000|2020-07-21 20:20:00|30398.8|30348.8|30380.9|30330.9|30401.8|30358.7|30362.8|30325.3|300
1595363100000|2020-07-21 20:25:00|30381.3|30331.3|30378.6|30328.6|30382.7|30348.1|30363.2|30319.9|423
1595363400000|2020-07-21 20:30:00|30379.3|30329.3|30377|30327|30381.4|30345.9|30360.9|30321.8|313
1595363700000|2020-07-21 20:35:00|30378.6|30328.6|30376.2|30326.2|30379|30343.7|30362.8|30325|316
1595364000000|2020-07-21 20:40:00|30376.6|30326.6|30379.4|30329.4|30384.1|30348|30362.3|30324.7|293
1595364300000|2020-07-21 20:45:00|30391|30341|30394|30344|30396.6|30346.6|30388.5|30338.5|404
1595364600000|2020-07-21 20:50:00|30393.9|30343.9|30393.8|30343.8|30396.4|30346.4|30391.2|30341.2|347
1595364900000|2020-07-21 20:55:00|30395.4|30345.4|30385.4|30331.3|30396.5|30345.4|30374.4|30308.7|521
1595365200000|2020-07-21 21:00:00|30393.6|30332.9|30473.4|30353.4|30482.5|30362.5|30393.6|30329.5|108
1595365500000|2020-07-21 21:05:00|30469.4|30349.4|30448.7|30328.7|30476.8|30356.8|30440.3|30320.3|242
1595365800000|2020-07-21 21:10:00|30449|30329|30448.4|30328.4|30487.2|30367.2|30437|30319.1|329
1595366100000|2020-07-21 21:15:00|30445.3|30325.3|30447.6|30327.6|30465|30348.5|30432|30316|256
1595366400000|2020-07-21 21:20:00|30442.7|30322.7|30440.5|30321.2|30463.5|30349.1|30429|30316|281
1595366700000|2020-07-21 21:25:00|30442.6|30322.6|30443|30323|30458.2|30348.5|30431|30317.5|238
1595367000000|2020-07-21 21:30:00|30443.4|30323.4|30449.6|30329.6|30473.7|30353.7|30432|30315.2|252
1595367300000|2020-07-21 21:35:00|30451.7|30331.7|30470.4|30350.4|30489.3|30369.3|30435.7|30320|368
1595367600000|2020-07-21 21:40:00|30469.1|30349.1|30484.3|30364.3|30488.9|30368.9|30463.7|30343.7|317
1595367900000|2020-07-21 21:45:00|30477.9|30357.9|30470.5|30350.5|30481.6|30361.6|30462.2|30342.2|211
1595368200000|2020-07-21 21:50:00|30472|30352|30465.9|30345.9|30484|30364|30464.3|30344.3|260
1595368500000|2020-07-21 21:55:00|30469.3|30349.3|30471.1|30351.1|30484.3|30364.3|30463|30343|293
1595368800000|2020-07-21 22:00:00|30478.5|30358.5|30467.1|30347.1|30478.5|30358.5|30439.3|30319.3|608
1595369100000|2020-07-21 22:05:00|30464.8|30344.8|30453.6|30337.6|30471.8|30354|30447.5|30327.5|443
1595369400000|2020-07-21 22:10:00|30453.7|30337.5|30438.7|30318.7|30460.4|30354.3|30432.6|30313.5|483
1595369700000|2020-07-21 22:15:00|30441.4|30321.4|30438.6|30318.6|30453.2|30351.8|30431|30311|397
1595370000000|2020-07-21 22:20:00|30435.9|30315.9|30439.7|30319.7|30457.7|30348|30433.2|30313.4|587
1595370300000|2020-07-21 22:25:00|30440.9|30320.9|30442.1|30322.1|30449.6|30345.3|30433.2|30313.2|419
1595370600000|2020-07-21 22:30:00|30440.5|30320.5|30438.9|30318.9|30449.4|30343.9|30430.2|30310.2|419
1595370900000|2020-07-21 22:35:00|30448.7|30328.7|30442.8|30322.8|30453.3|30347.7|30432.5|30312.5|506
1595371200000|2020-07-21 22:40:00|30447|30327|30441|30321|30452.9|30347.5|30436.2|30316.2|565
1595371500000|2020-07-21 22:45:00|30448|30328|30442|30322|30458.7|30348.7|30433.4|30313.4|440
1595371800000|2020-07-21 22:50:00|30444.6|30324.6|30437.9|30317.9|30455.6|30346.5|30435.1|30315.1|422
1595372100000|2020-07-21 22:55:00|30438.9|30321.5|30440.6|30323.1|30450.1|30351.3|30435.2|30315.2|387
1595372400000|2020-07-21 23:00:00|30444|30324|30444.4|30327.7|30453.8|30351.7|30434.7|30314.7|512
1595372700000|2020-07-21 23:05:00|30445.9|30345.3|30444.9|30326.8|30450.1|30352.3|30434.8|30319.6|476
1595373000000|2020-07-21 23:10:00|30443.6|30323.6|30445.8|30325.8|30457.4|30353.1|30436|30318.4|487
1595373300000|2020-07-21 23:15:00|30451.5|30331.5|30448.8|30329.6|30457.5|30353.1|30444|30324|540
1595373600000|2020-07-21 23:20:00|30445.8|30340.6|30448.1|30328.1|30454.2|30355.7|30441.3|30324.9|419
1595373900000|2020-07-21 23:25:00|30451.7|30331.7|30452.2|30338.4|30456.9|30350.1|30439.4|30323.3|440
1595374200000|2020-07-21 23:30:00|30451.6|30340.4|30452.7|30334.4|30458.4|30358.3|30443.6|30327.4|447
1595374500000|2020-07-21 23:35:00|30452.3|30332.1|30451.8|30334.2|30458.1|30358.3|30439.2|30327.4|408
1595374800000|2020-07-21 23:40:00|30451|30335.9|30446.5|30326.5|30454.9|30360.5|30441|30321|580
1595375100000|2020-07-21 23:45:00|30445.3|30325.3|30430.1|30310.1|30449.7|30336.8|30418.8|30298.8|1029
1595375400000|2020-07-21 23:50:00|30421.1|30301.1|30427.4|30307.4|30439.6|30322.3|30420.9|30300.9|780
1595375700000|2020-07-21 23:55:00|30427.7|30307.7|30431.6|30311.6|30447.9|30333.9|30424.9|30304.9|662
1595376000000|2020-07-22 00:00:00|30449.6|30329.6|30455|30335|30491.9|30371.9|30439.5|30320.3|1059
1595376300000|2020-07-22 00:05:00|30455.9|30335.9|30399.2|30314.8|30461.3|30356|30389.4|30291.5|1132
1595376600000|2020-07-22 00:10:00|30400.9|30312.8|30402.9|30303.1|30423.5|30327|30378.5|30292.7|1112
1595376900000|2020-07-22 00:15:00|30400.1|30302.7|30421|30322.3|30444|30348.9|30391.6|30294.4|1155
1595377200000|2020-07-22 00:20:00|30420.5|30318.8|30384.2|30295.2|30428.4|30325.8|30381|30289.4|1171
1595377500000|2020-07-22 00:25:00|30383|30294.1|30362.7|30294.8|30396.6|30313.4|30351.9|30279.4|790
1595377800000|2020-07-22 00:30:00|30356.9|30294.3|30366|30300.2|30374.5|30314.9|30355.7|30293.2|719
1595378100000|2020-07-22 00:35:00|30368.3|30299.5|30364|30298.1|30379.3|30315.8|30360|30294.5|590
1595378400000|2020-07-22 00:40:00|30368.6|30296.3|30364|30301.7|30372.2|30312.6|30358.4|30292.3|604
1595378700000|2020-07-22 00:45:00|30363.2|30299.2|30366.4|30303.9|30367.9|30313.8|30354.8|30292.9|632
1595379000000|2020-07-22 00:50:00|30365.5|30300.3|30358.4|30297|30370|30313.6|30354.3|30291.5|740
1595379300000|2020-07-22 00:55:00|30360.4|30300.1|30362.1|30302.6|30367.5|30310.3|30355.5|30294.4|679
1595379600000|2020-07-22 01:00:00|30362.5|30302.9|30360.1|30301.4|30371.9|30314.3|30355.6|30294.3|770
1595379900000|2020-07-22 01:05:00|30360.3|30302.4|30358.8|30301.6|30367.9|30314.1|30354.2|30294.3|691
1595380200000|2020-07-22 01:10:00|30360.6|30303.1|30340.8|30282.8|30366.3|30310.1|30340|30279.2|842
1595380500000|2020-07-22 01:15:00|30340.7|30282.6|30342.3|30289|30350.7|30299.4|30340.1|30280.3|739
1595380800000|2020-07-22 01:20:00|30343.8|30285.3|30345.9|30289.6|30347.7|30293.2|30332.5|30274.6|687
1595381100000|2020-07-22 01:25:00|30346|30288.5|30346.3|30291.7|30355.9|30300.5|30344.7|30287.8|591
1595381400000|2020-07-22 01:30:00|30347.8|30291.1|30346.3|30287.1|30352.6|30300.9|30342|30283.8|657
1595381700000|2020-07-22 01:35:00|30344.8|30285.6|30348|30289|30360.8|30306.9|30339.6|30281.9|618
1595382000000|2020-07-22 01:40:00|30353.4|30297|30354.8|30296.9|30362.2|30306.4|30349.3|30292.9|651
1595382300000|2020-07-22 01:45:00|30355.7|30298.8|30350.5|30295.2|30360.5|30306.5|30348.1|30291.5|623
1595382600000|2020-07-22 01:50:00|30350.4|30295.4|30337.7|30281.4|30361.2|30301.9|30337.1|30281.2|591
1595382900000|2020-07-22 01:55:00|30340.1|30283.4|30336.7|30279|30343.9|30292.6|30331.9|30274.4|570
1595383200000|2020-07-22 02:00:00|30336.6|30280.5|30340.4|30287.1|30343.5|30292.1|30333.4|30275.3|647
1595383500000|2020-07-22 02:05:00|30339.8|30284.3|30337.1|30282.3|30349.1|30294.3|30326.8|30268.4|575
1595383800000|2020-07-22 02:10:00|30336.1|30281.5|30357.6|30294.9|30389.4|30307.3|30334.3|30279.8|704
1595384100000|2020-07-22 02:15:00|30356|30293.3|30343.6|30288.3|30358|30303.7|30339.5|30284.9|568
1595384400000|2020-07-22 02:20:00|30343.2|30287.1|30344.2|30294.2|30351.7|30296.2|30337.2|30283|415
1595384700000|2020-07-22 02:25:00|30349.5|30290.3|30335.7|30280.6|30349.5|30294.1|30331.7|30276.3|458
1595385000000|2020-07-22 02:30:00|30339.7|30279.8|30335.2|30283.6|30343.7|30291.1|30332.6|30277.9|615
1595385300000|2020-07-22 02:35:00|30336|30283|30337.2|30287.2|30342.8|30288.8|30331.1|30276.3|510
1595385600000|2020-07-22 02:40:00|30339.4|30287.4|30338.3|30288.3|30343.1|30293|30327.9|30277.9|416
1595385900000|2020-07-22 02:45:00|30337.6|30287.6|30333.5|30283.5|30342.3|30292.3|30330.2|30280.2|484
1595386200000|2020-07-22 02:50:00|30333|30283|30334.2|30284.2|30341.4|30290.5|30332.2|30281.6|426
1595386500000|2020-07-22 02:55:00|30333.6|30283.6|30324.1|30274.1|30335.6|30285.4|30318.8|30268.8|550
1595386800000|2020-07-22 03:00:00|30324.4|30274.4|30321.9|30271.9|30328.9|30278.9|30316.5|30266.5|552
1595387100000|2020-07-22 03:05:00|30321.6|30271.6|30320.9|30270.9|30327.1|30276.7|30315.1|30265.1|457
1595387400000|2020-07-22 03:10:00|30320.7|30270.7|30328.5|30278.5|30329.2|30279.2|30316.7|30266.7|402
1595387700000|2020-07-22 03:15:00|30320.9|30270.9|30327.3|30277.3|30331.1|30281.1|30318.1|30268.1|364
1595388000000|2020-07-22 03:20:00|30326.9|30276.9|30333.1|30283.1|30339.2|30289.2|30325|30275|378
1595388300000|2020-07-22 03:25:00|30334.1|30284.1|30333.7|30283.7|30341.9|30291.9|30328.3|30278.3|373
1595388600000|2020-07-22 03:30:00|30333.8|30283.8|30328.9|30278.9|30338.2|30288.2|30327.9|30277.9|373
1595388900000|2020-07-22 03:35:00|30329.4|30278.3|30330.9|30280.9|30337.4|30287.4|30325.6|30275.6|415
1595389200000|2020-07-22 03:40:00|30331.8|30281.8|30334.8|30284.8|30340.5|30288.1|30325|30275|372
1595389500000|2020-07-22 03:45:00|30332.8|30282.8|30336.2|30286.2|30339.1|30289.1|30328.7|30278.7|373
1595389800000|2020-07-22 03:50:00|30335.9|30285.9|30336.9|30286.9|30342.6|30292.6|30328|30278|309
1595390100000|2020-07-22 03:55:00|30335.8|30285.8|30332.9|30282.9|30342.4|30292|30330.4|30280.4|314
1595390400000|2020-07-22 04:00:00|30336.5|30286.5|30337.5|30287.5|30339.6|30289.6|30330.2|30280.2|333
1595390700000|2020-07-22 04:05:00|30337.6|30287.6|30335.3|30285.3|30342.7|30292.7|30332|30282|353
1595391000000|2020-07-22 04:10:00|30333.6|30283.6|30338.4|30288.4|30339.6|30289.6|30329|30279|347
1595391300000|2020-07-22 04:15:00|30338.6|30288.6|30344.3|30294.3|30347.5|30297.5|30333.3|30283.3|387
1595391600000|2020-07-22 04:20:00|30344.1|30294.1|30348|30298|30353.7|30303.7|30342|30292|455
1595391900000|2020-07-22 04:25:00|30348.7|30298.7|30341.8|30291.8|30350.8|30300.8|30338.5|30288.5|473
1595392200000|2020-07-22 04:30:00|30343.3|30293.3|30351.1|30301.1|30356.8|30306.8|30341|30291|533
1595392500000|2020-07-22 04:35:00|30350|30300|30356.2|30306.2|30356.9|30306.9|30347.3|30297.3|476
1595392800000|2020-07-22 04:40:00|30357.1|30307.1|30348.7|30298.7|30357.8|30307.8|30345.5|30295.5|513
1595393100000|2020-07-22 04:45:00|30348.8|30298.8|30351.7|30301.7|30355.3|30305.3|30344.5|30294.5|463
1595393400000|2020-07-22 04:50:00|30352.9|30302.9|30348.9|30298.9|30355.3|30305.3|30339.5|30289.5|580
1595393700000|2020-07-22 04:55:00|30347.6|30297.6|30347|30297|30354.1|30304.1|30336.9|30286.9|718
1595394000000|2020-07-22 05:00:00|30346.8|30296.8|30347.8|30297.8|30355.6|30305.6|30342.1|30292.1|759
1595394300000|2020-07-22 05:05:00|30347.5|30297.5|30349.5|30299.5|30359.2|30309.2|30346.8|30296.8|898
1595394600000|2020-07-22 05:10:00|30349|30299|30356.2|30306.2|30368.6|30317.6|30346.2|30296.2|807
1595394900000|2020-07-22 05:15:00|30359.2|30309.2|30348.5|30328.5|30371.2|30336.2|30348.4|30300.1|628
1595395200000|2020-07-22 05:20:00|30362|30312|30361|30311|30364.7|30331|30347|30303.2|499
1595395500000|2020-07-22 05:25:00|30361.8|30311.8|30374.7|30324.7|30378.1|30328.8|30348.6|30311|475
1595395800000|2020-07-22 05:30:00|30374.8|30324.8|30377.9|30327.9|30379.2|30329.2|30368.7|30318.7|457
1595396100000|2020-07-22 05:35:00|30380.1|30330.1|30380.3|30330.3|30385.7|30331.5|30355.2|30305.2|674
1595396400000|2020-07-22 05:40:00|30380.6|30330.6|30386.5|30336.5|30393.5|30343.5|30370.9|30320.9|720
1595396700000|2020-07-22 05:45:00|30385.3|30335.3|30382.1|30332.1|30391.9|30341.9|30372.1|30322.1|799
1595397000000|2020-07-22 05:50:00|30381.1|30331.1|30380.8|30330.8|30388|30338|30369.8|30319.8|722
1595397300000|2020-07-22 05:55:00|30380.9|30330.9|30363.5|30313.5|30388.2|30338.2|30363.3|30313.3|852
1595397600000|2020-07-22 06:00:00|30365.6|30315.6|30363|30313|30389.2|30339.2|30350.2|30300.2|891
1595397900000|2020-07-22 06:05:00|30363.6|30313.6|30374.9|30324.9|30376.6|30326.6|30361.6|30311.6|712
1595398200000|2020-07-22 06:10:00|30376.3|30326.3|30375.4|30325.4|30381.9|30331.9|30368.2|30318.2|733
1595398500000|2020-07-22 06:15:00|30375.5|30325.5|30385.1|30335.1|30385.5|30335.5|30369.3|30319.3|851
1595398800000|2020-07-22 06:20:00|30385.4|30335.4|30410.9|30360.9|30411.7|30361.7|30384.9|30334.9|774
1595399100000|2020-07-22 06:25:00|30411.2|30361.2|30411.5|30361.5|30425.3|30383.7|30398|30358.7|611
1595399400000|2020-07-22 06:30:00|30411.7|30361.7|30394.8|30374.8|30418.6|30384|30384.6|30352.9|676
1595399700000|2020-07-22 06:35:00|30394.6|30374.6|30393.6|30373.6|30408.6|30379.1|30388|30353.2|484
1595400000000|2020-07-22 06:40:00|30393.3|30373.3|30387|30337|30412.7|30378.9|30372.4|30335.8|665
1595400300000|2020-07-22 06:45:00|30386.8|30336.8|30359.7|30339.7|30389.5|30355.1|30353|30318.5|692
1595400600000|2020-07-22 06:50:00|30359.9|30339.9|30362.1|30342.1|30378.7|30344.4|30358.5|30322.3|516
1595400900000|2020-07-22 06:55:00|30361.7|30341.7|30370.2|30350.2|30386.4|30351.3|30355.7|30323.3|642
1595401200000|2020-07-22 07:00:00|30370.8|30350.8|30352.3|30332.3|30387.1|30354|30349|30314.8|1052
1595401500000|2020-07-22 07:05:00|30353.3|30333.3|30343.2|30323.2|30358|30338|30342.2|30322.2|803
1595401800000|2020-07-22 07:10:00|30343.9|30323.9|30324.7|30304.7|30345.4|30325.4|30324.2|30304.2|643
1595402100000|2020-07-22 07:15:00|30324.2|30304.2|30313.9|30293.9|30334.4|30314.4|30312.1|30283.2|693
1595402400000|2020-07-22 07:20:00|30313.4|30293.4|30339.1|30319.1|30341.4|30321.4|30313.3|30293.3|593
1595402700000|2020-07-22 07:25:00|30339.7|30319.7|30376.3|30356.3|30406.3|30371.9|30337.6|30317.6|858
1595403000000|2020-07-22 07:30:00|30374.8|30354.8|30410.2|30390.2|30425|30392.8|30373.5|30339.1|955
1595403300000|2020-07-22 07:35:00|30409.5|30389.5|30499.5|30449.5|30507.1|30466.8|30404.2|30384.2|970
1595403600000|2020-07-22 07:40:00|30501.1|30451.1|30441.4|30421.4|30503.7|30468.5|30425.3|30386.9|977
1595403900000|2020-07-22 07:45:00|30442|30422|30445.6|30425.6|30473.9|30453.9|30440.1|30412.1|949
1595404200000|2020-07-22 07:50:00|30446|30426|30436|30416|30462.6|30429.9|30434.3|30406.2|865
1595404500000|2020-07-22 07:55:00|30436.6|30416.6|30467.1|30447.1|30483.9|30463.9|30436.2|30416.2|903
1595404800000|2020-07-22 08:00:00|30468.6|30448.6|30437.9|30417.9|30472|30452|30437.1|30402.5|861
1595405100000|2020-07-22 08:05:00|30437.7|30417.7|30428.5|30408.5|30457.4|30427.9|30427.7|30399.8|851
1595405400000|2020-07-22 08:10:00|30428.6|30408.6|30413.9|30393.9|30449|30419.8|30404.6|30370.4|870
1595405700000|2020-07-22 08:15:00|30414|30394|30429.1|30409.1|30443.9|30416.7|30413.1|30380.1|793
1595406000000|2020-07-22 08:20:00|30429.2|30409.2|30439.5|30419.5|30443.6|30423.6|30426.2|30406.2|685
1595406300000|2020-07-22 08:25:00|30440.2|30420.2|30460.7|30440.7|30475.4|30442|30439.5|30419.5|734
1595406600000|2020-07-22 08:30:00|30460|30440|30456|30436|30465.9|30445.9|30441.1|30421.1|699
1595406900000|2020-07-22 08:35:00|30456.7|30436.7|30455.7|30435.7|30477.1|30445.1|30435.4|30415.4|844
1595407200000|2020-07-22 08:40:00|30455.6|30435.6|30463.4|30443.4|30470.3|30443.6|30444.9|30420.3|731
1595407500000|2020-07-22 08:45:00|30462.4|30442.4|30439.1|30419.1|30464.5|30444.5|30437.4|30417.4|816
1595407800000|2020-07-22 08:50:00|30438.9|30418.9|30410.4|30390.4|30449|30425.2|30410.2|30390.2|711
1595408100000|2020-07-22 08:55:00|30411.1|30391.1|30405.7|30385.7|30426.1|30405.5|30398.3|30367.1|703
1595408400000|2020-07-22 09:00:00|30405.8|30385.8|30408|30388|30428.2|30393.4|30401.3|30367.8|562
1595408700000|2020-07-22 09:05:00|30407.9|30387.9|30416|30396|30436.1|30400.7|30386|30365.6|639
1595409000000|2020-07-22 09:10:00|30415.4|30395.4|30386.3|30366.3|30429.8|30396.6|30384.5|30362|774
1595409300000|2020-07-22 09:15:00|30386.5|30366.5|30388.4|30368.4|30395|30375|30385.8|30365.8|727
1595409600000|2020-07-22 09:20:00|30388.2|30368.2|30377.4|30357.4|30390.1|30370.1|30374.4|30354.4|696
1595409900000|2020-07-22 09:25:00|30376.3|30356.3|30374.8|30354.8|30391.1|30371.1|30367.1|30347.1|698
1595410200000|2020-07-22 09:30:00|30374.7|30354.7|30370.1|30350.1|30387.5|30363.5|30366.9|30337.5|695
1595410500000|2020-07-22 09:35:00|30369.9|30349.9|30353|30333|30383.5|30357.6|30348.3|30318.1|697
1595410800000|2020-07-22 09:40:00|30352.9|30332.9|30347.9|30327.9|30362.3|30335.9|30340.2|30312.1|678
1595411100000|2020-07-22 09:45:00|30347.5|30327.5|30350.8|30330.8|30366|30346|30346.4|30326.4|619
1595411400000|2020-07-22 09:50:00|30351.2|30331.2|30353.7|30333.7|30356.8|30336.8|30340.7|30320.7|642
1595411700000|2020-07-22 09:55:00|30353.6|30333.6|30344.8|30324.8|30368.6|30338.7|30327.3|30295.3|693
1595412000000|2020-07-22 10:00:00|30344.7|30324.7|30328.9|30308.9|30362.9|30331.8|30326.6|30306.6|725
1595412300000|2020-07-22 10:05:00|30329.9|30309.9|30293.6|30273.6|30358.4|30326|30290.3|30265.5|725
1595412600000|2020-07-22 10:10:00|30291.4|30271.4|30261.7|30241.7|30299.9|30275.8|30258.4|30238.4|888
1595412900000|2020-07-22 10:15:00|30262.1|30242.1|30241.9|30221.9|30272.4|30242.6|30241.4|30221.4|702
1595413200000|2020-07-22 10:20:00|30242.5|30222.5|30229.5|30209.5|30254.7|30222.6|30220.8|30190.1|713
1595413500000|2020-07-22 10:25:00|30229.1|30209.1|30235.4|30215.4|30252.6|30218.3|30222.9|30187.8|730
1595413800000|2020-07-22 10:30:00|30232.5|30212.5|30224.9|30204.9|30241|30221|30222.5|30202.5|748
1595414100000|2020-07-22 10:35:00|30225|30205|30219.6|30199.6|30228|30208|30212.7|30192.7|678
1595414400000|2020-07-22 10:40:00|30218.8|30198.8|30224|30204|30235.5|30215.5|30218.8|30198.8|636
1595414700000|2020-07-22 10:45:00|30224.1|30204.1|30225.9|30205.9|30228.2|30208.2|30216.1|30196.1|638
1595415000000|2020-07-22 10:50:00|30225.4|30205.4|30231.4|30211.4|30240.3|30220.3|30225.4|30205.4|703
1595415300000|2020-07-22 10:55:00|30230.9|30210.9|30226.9|30206.9|30232|30212|30225.1|30205.1|560
1595415600000|2020-07-22 11:00:00|30226.5|30206.5|30200.3|30180.3|30228.5|30208.5|30195.4|30175.4|726
1595415900000|2020-07-22 11:05:00|30200.1|30180.1|30217.8|30197.8|30230.5|30205.1|30200.1|30171.8|596
1595416200000|2020-07-22 11:10:00|30218|30198|30247.2|30227.2|30263.3|30229.3|30213.4|30193.4|656
1595416500000|2020-07-22 11:15:00|30246.1|30226.1|30241.6|30221.6|30247.5|30227.5|30228.5|30208.5|615
1595416800000|2020-07-22 11:20:00|30241.5|30221.5|30250.4|30230.4|30263.5|30240.1|30232|30212|686
1595417100000|2020-07-22 11:25:00|30250.5|30230.5|30228.5|30208.5|30250.5|30230.5|30227.8|30207.8|597
1595417400000|2020-07-22 11:30:00|30228.1|30208.1|30222.8|30202.8|30230.7|30210.7|30211.3|30191.3|668
1595417700000|2020-07-22 11:35:00|30222.4|30202.4|30208.7|30188.7|30234.2|30208.8|30205.3|30182.9|649
1595418000000|2020-07-22 11:40:00|30209.3|30189.3|30202.4|30182.4|30211.6|30191.6|30199.7|30179.7|606
1595418300000|2020-07-22 11:45:00|30202.2|30182.2|30200.8|30180.8|30212.8|30192.8|30197.8|30177.8|630
1595418600000|2020-07-22 11:50:00|30200.9|30180.9|30184.3|30164.3|30203|30183|30182.1|30152.7|654
1595418900000|2020-07-22 11:55:00|30185.1|30165.1|30183|30163|30198.4|30171.4|30166.4|30146.4|783
1595419200000|2020-07-22 12:00:00|30183.8|30163.8|30182.9|30162.9|30209.5|30178|30173.1|30138.8|782
1595419500000|2020-07-22 12:05:00|30184.4|30164.4|30171.5|30151.5|30187.5|30167.5|30167.4|30133.3|648
1595419800000|2020-07-22 12:10:00|30172.1|30152.1|30174.1|30154.1|30176.7|30156.7|30167.2|30147.2|535
1595420100000|2020-07-22 12:15:00|30174|30154|30154.6|30134.6|30186.5|30154.2|30150.8|30130.8|582
1595420400000|2020-07-22 12:20:00|30154.9|30134.9|30110.3|30090.3|30158.9|30138.9|30105.1|30076.7|848
1595420700000|2020-07-22 12:25:00|30111|30091|30086.9|30066.9|30114.5|30094.5|30066.9|30031.3|733
1595421000000|2020-07-22 12:30:00|30086.2|30066.2|30090.8|30070.8|30119.7|30088.4|30082.6|30051.6|689
1595421300000|2020-07-22 12:35:00|30090.5|30070.5|30059|30039|30101.5|30074.4|30059|30038.4|752
1595421600000|2020-07-22 12:40:00|30059.5|30039.5|30044.8|29994.8|30093.2|30059.1|30028.6|29984.2|833
1595421900000|2020-07-22 12:45:00|30044.6|29994.6|30030.5|30010.5|30071.3|30031.4|30030.5|29994.1|794
1595422200000|2020-07-22 12:50:00|30030.7|30010.7|30030.4|30010.4|30052.5|30021.8|30025.6|29996.8|809
1595422500000|2020-07-22 12:55:00|30030.7|30010.7|30024.6|30004.6|30041.5|30012.8|30017.5|29988.2|746
1595422800000|2020-07-22 13:00:00|30024.3|30004.3|30045.7|30025.7|30060.9|30027.7|30022.2|30002.2|800
1595423100000|2020-07-22 13:05:00|30046.4|30026.4|30070.6|30050.6|30103.1|30065.5|30044.8|30021.3|860
1595423400000|2020-07-22 13:10:00|30071.6|30051.6|30073.8|30053.8|30083.9|30057.1|30054.7|30019.2|843
1595423700000|2020-07-22 13:15:00|30073.4|30053.4|30131.4|30111.4|30141.3|30114.6|30071.7|30051.7|905
1595424000000|2020-07-22 13:20:00|30131.3|30111.3|30123.7|30103.7|30160|30138.2|30116.4|30085.8|903
1595424300000|2020-07-22 13:25:00|30123|30103|30129.4|30109.4|30152.2|30115.8|30109.6|30078|801
1595424600000|2020-07-22 13:30:00|30129.7|30109.7|30127.7|30107.7|30135|30115|30123.8|30103.8|801
1595424900000|2020-07-22 13:35:00|30127.6|30107.6|30080.9|30060.9|30127.6|30107.6|30068.9|30043.2|828
1595425200000|2020-07-22 13:40:00|30079.7|30059.7|30104.1|30084.1|30113.1|30084.1|30071.6|30051.6|764
1595425500000|2020-07-22 13:45:00|30103.1|30083.1|30093|30073|30129|30098.4|30092.6|30065.2|810
1595425800000|2020-07-22 13:50:00|30093.2|30073.2|30081.3|30061.3|30107.9|30087.9|30076.4|30056.4|787
1595426100000|2020-07-22 13:55:00|30081.4|30061.4|30094.1|30074.1|30107.9|30077.5|30077|30046.8|662
1595426400000|2020-07-22 14:00:00|30093|30073|30111.8|30091.8|30113|30092.6|30093|30058.5|767
1595426700000|2020-07-22 14:05:00|30111.5|30091.5|30137.5|30117.5|30139.6|30119.6|30106.3|30079.2|837
1595427000000|2020-07-22 14:10:00|30137.4|30117.4|30117.5|30097.5|30141|30121|30114.7|30079.6|806
1595427300000|2020-07-22 14:15:00|30117.2|30097.2|30100.1|30080.1|30137.1|30104.2|30094.3|30068.6|758
1595427600000|2020-07-22 14:20:00|30101.1|30081.1|30105.7|30085.7|30117.3|30095.1|30093.5|30064|784
1595427900000|2020-07-22 14:25:00|30104.3|30084.3|30132|30112|30147.2|30113.1|30100.3|30080.3|763
1595428200000|2020-07-22 14:30:00|30131.9|30111.9|30120.4|30100.4|30151.7|30120.4|30118.6|30094.1|708
1595428500000|2020-07-22 14:35:00|30120.8|30100.8|30111|30091|30133.1|30106.9|30103.8|30072.9|720
1595428800000|2020-07-22 14:40:00|30111.2|30091.2|30102.5|30082.5|30122.8|30098.7|30095.7|30072.8|734
1595429100000|2020-07-22 14:45:00|30102.9|30082.9|30127.6|30077.6|30138.8|30104.4|30088.1|30057.3|821
1595429400000|2020-07-22 14:50:00|30128.8|30078.8|30096.7|30076.7|30139.6|30109.1|30096.7|30069.8|875
1595429700000|2020-07-22 14:55:00|30096.8|30076.8|30031.2|30011.2|30096.8|30076.8|30027.7|30007.7|880
1595430000000|2020-07-22 15:00:00|30031.3|30011.3|30065.7|30045.7|30089|30060.7|30031.3|29997.4|900
1595430300000|2020-07-22 15:05:00|30065.1|30045.1|30118.3|30098.3|30129.7|30100.9|30064|30028.6|846
1595430600000|2020-07-22 15:10:00|30118|30098|30105.7|30085.7|30132.4|30099.8|30098.7|30060.1|792
1595430900000|2020-07-22 15:15:00|30105.8|30085.8|30099.3|30079.3|30118|30089.6|30091.1|30059.4|794
1595431200000|2020-07-22 15:20:00|30099.1|30079.1|30120.8|30070.8|30127.4|30093.7|30092.5|30054.9|828
1595431500000|2020-07-22 15:25:00|30103.3|30083.3|30103.8|30053.8|30126.2|30093.6|30090.6|30051.8|825
1595431800000|2020-07-22 15:30:00|30104.1|30054.1|30130.7|30080.7|30130.7|30098.3|30091.2|30047.3|993
1595432100000|2020-07-22 15:35:00|30130|30080|30115.1|30065.1|30130.8|30080.8|30106.9|30056.9|970
1595432400000|2020-07-22 15:40:00|30114.6|30064.6|30112.7|30062.7|30119|30069|30109.7|30059.7|903
1595432700000|2020-07-22 15:45:00|30111.9|30061.9|30090.2|30040.2|30114.8|30076.3|30077.6|30038|769
1595433000000|2020-07-22 15:50:00|30090.4|30040.4|30075.9|30055.9|30093.2|30057.9|30068.1|30033.4|672
1595433300000|2020-07-22 15:55:00|30076.1|30056.1|30064.5|30044.5|30093.1|30058.3|30062.1|30029.7|698
1595433600000|2020-07-22 16:00:00|30062.9|30042.9|30067.4|30017.4|30080.7|30045.5|30050.3|30009.3|627
1595433900000|2020-07-22 16:05:00|30067.3|30017.3|30079.1|30029.1|30081.6|30031.6|30061.9|30011.9|580
1595434200000|2020-07-22 16:10:00|30078.7|30028.7|30074.1|30024.1|30085.1|30047.1|30058.5|30016|706
1595434500000|2020-07-22 16:15:00|30075|30025|30087.1|30037.1|30088|30038|30072.1|30022.1|704
1595434800000|2020-07-22 16:20:00|30087.3|30037.3|30088.7|30038.7|30094.6|30058.8|30078.6|30031|639
1595435100000|2020-07-22 16:25:00|30087.7|30037.7|30088.9|30038.9|30094.9|30061.4|30072.4|30035.7|612
1595435400000|2020-07-22 16:30:00|30088.2|30038.2|30093.3|30043.3|30103.6|30061.8|30079.2|30038.2|775
1595435700000|2020-07-22 16:35:00|30093.5|30043.5|30097.8|30047.8|30103.8|30065.2|30078.3|30041.1|866
1595436000000|2020-07-22 16:40:00|30097.9|30047.9|30092.1|30042.1|30100.3|30065|30078.2|30037.2|686
1595436300000|2020-07-22 16:45:00|30078.4|30058.4|30092.1|30042.1|30094.9|30060|30075.1|30038.6|530
1595436600000|2020-07-22 16:50:00|30091.7|30041.7|30076.4|30056.4|30094.5|30059.9|30072.9|30037.3|429
1595436900000|2020-07-22 16:55:00|30076.5|30056.5|30098.8|30048.8|30109.6|30071.7|30070|30030|723
1595437200000|2020-07-22 17:00:00|30099|30049|30091.6|30041.6|30101.6|30065.8|30075.2|30039.2|778
1595437500000|2020-07-22 17:05:00|30091.5|30041.5|30102.9|30052.9|30107.2|30070.9|30074.4|30039|703
1595437800000|2020-07-22 17:10:00|30103.3|30053.3|30114.1|30064.1|30114.1|30078.7|30087.1|30050.7|601
1595438100000|2020-07-22 17:15:00|30099.2|30079.2|30118.8|30068.8|30120.5|30084.6|30096.1|30060.8|730
1595438400000|2020-07-22 17:20:00|30118.7|30068.7|30110.4|30060.4|30119.2|30078.8|30095|30057.2|692
1595438700000|2020-07-22 17:25:00|30095.2|30075.2|30107|30057|30118.9|30084.5|30090.4|30053.4|801
1595439000000|2020-07-22 17:30:00|30107.1|30057.1|30099.5|30079.5|30116.2|30080.3|30091.8|30054.1|616
1595439300000|2020-07-22 17:35:00|30099.6|30079.6|30135.9|30085.9|30139.9|30095|30095|30062.1|658
1595439600000|2020-07-22 17:40:00|30135.6|30085.6|30132.6|30082.6|30139.2|30100.6|30115.9|30079.5|609
1595439900000|2020-07-22 17:45:00|30132.5|30082.5|30137.1|30087.1|30140.5|30099.2|30116.3|30078.4|637
1595440200000|2020-07-22 17:50:00|30136.7|30086.7|30143.5|30093.5|30143.9|30105.1|30125.1|30085.4|560
1595440500000|2020-07-22 17:55:00|30142.5|30092.5|30149.7|30099.7|30162.9|30121.1|30123.7|30086.9|810
1595440800000|2020-07-22 18:00:00|30150.2|30100.2|30145.2|30095.2|30151.3|30101.3|30139.6|30089.6|669
1595441100000|2020-07-22 18:05:00|30146.1|30096.1|30149.8|30099.8|30153.9|30111.4|30131.4|30091.5|548
1595441400000|2020-07-22 18:10:00|30148.9|30098.9|30157.4|30107.4|30162.7|30128.9|30147.6|30097.6|622
1595441700000|2020-07-22 18:15:00|30158.2|30108.2|30157.9|30107.9|30166.8|30128.1|30146.5|30106.9|499
1595442000000|2020-07-22 18:20:00|30158|30108|30157|30107|30160.1|30125.3|30140.5|30103.5|435
1595442300000|2020-07-22 18:25:00|30156.8|30106.8|30156.8|30106.8|30161.5|30125.4|30141.8|30102|452
1595442600000|2020-07-22 18:30:00|30154.6|30104.6|30148.2|30098.2|30169.5|30119.5|30142.2|30092.2|567
1595442900000|2020-07-22 18:35:00|30148|30098|30142.4|30092.4|30150.9|30100.9|30141|30091|556
1595443200000|2020-07-22 18:40:00|30141.6|30091.6|30145.2|30095.2|30155.1|30105.1|30141.6|30091.6|549
1595443500000|2020-07-22 18:45:00|30146.1|30096.1|30144.4|30094.4|30149|30112|30131.5|30091.2|493
1595443800000|2020-07-22 18:50:00|30144.6|30094.6|30142.7|30092.7|30149.1|30115.1|30130.9|30089.4|615
1595444100000|2020-07-22 18:55:00|30139.1|30089.1|30139.8|30089.8|30148.1|30098.1|30136.1|30086.1|654
1595444400000|2020-07-22 19:00:00|30138.7|30088.7|30142.4|30092.4|30149|30099|30132.1|30082.1|611
1595444700000|2020-07-22 19:05:00|30140.1|30090.1|30141.9|30091.9|30149.2|30099.2|30138.6|30088.6|557
1595445000000|2020-07-22 19:10:00|30143.5|30093.5|30142.6|30092.6|30151|30101|30138.7|30088.7|604
1595445300000|2020-07-22 19:15:00|30142.2|30092.2|30141.1|30091.1|30148.1|30112.7|30128.3|30088.1|488
1595445600000|2020-07-22 19:20:00|30141.2|30091.2|30145.7|30095.7|30149.6|30099.6|30140.5|30090.5|529
1595445900000|2020-07-22 19:25:00|30145.5|30095.5|30143.4|30093.4|30151.5|30101.5|30140.6|30090.6|489
1595446200000|2020-07-22 19:30:00|30143.1|30093.1|30144.8|30094.8|30155|30105|30142|30092|570
1595446500000|2020-07-22 19:35:00|30144.6|30094.6|30142.7|30092.7|30147.4|30097.4|30140.2|30090.2|445
1595446800000|2020-07-22 19:40:00|30142.8|30092.8|30117.1|30067.1|30143.4|30104.4|30116.5|30066.5|541
1595447100000|2020-07-22 19:45:00|30119.9|30069.9|30099.5|30049.5|30127.1|30074.1|30097.4|30047.4|725
1595447400000|2020-07-22 19:50:00|30099.3|30049.3|30105.7|30055.7|30114.4|30064.4|30096.1|30046.1|766
1595447700000|2020-07-22 19:55:00|30105.6|30055.6|30098.5|30048.5|30115|30065|30069.4|30041.3|932
1595448000000|2020-07-22 20:00:00|30100.8|30050.8|30087.2|30067.2|30111.7|30069.8|30085|30045.8|649
1595448300000|2020-07-22 20:05:00|30086.8|30066.8|30083.7|30063.7|30104.5|30070.4|30081.5|30047.7|368
1595448600000|2020-07-22 20:10:00|30083.3|30063.3|30103.5|30053.5|30103.5|30069|30080.6|30047.8|323
1595448900000|2020-07-22 20:15:00|30103.3|30053.3|30093.7|30073.7|30110.4|30076.4|30086.3|30052.4|338
1595449200000|2020-07-22 20:20:00|30093.6|30073.6|30096.5|30076.5|30111.8|30078.4|30093.3|30059.2|356
1595449500000|2020-07-22 20:25:00|30096.7|30076.7|30103.6|30053.6|30116.1|30080.5|30088.5|30053.5|475
1595449800000|2020-07-22 20:30:00|30104.2|30054.2|30098.1|30048.1|30105|30069.4|30084.6|30045.3|501
1595450100000|2020-07-22 20:35:00|30099|30049|30097.4|30047.4|30101.8|30065.1|30081.7|30044.1|281
1595450400000|2020-07-22 20:40:00|30098.9|30048.9|30102.5|30052.5|30105.6|30065|30085|30046.7|390
1595450700000|2020-07-22 20:45:00|30102.1|30052.1|30099.6|30049.6|30106|30056|30095.5|30045.5|381
1595451000000|2020-07-22 20:50:00|30099.7|30049.7|30098.9|30048.9|30108.4|30058.4|30091.5|30041.5|445
1595451300000|2020-07-22 20:55:00|30093.4|30043.4|30147.9|30050.2|30149.7|30057.5|30089.4|30028.1|388
1595451600000|2020-07-22 21:00:00|30138.7|30042.2|30174.7|30055.9|30188.8|30074|30103.5|30022.6|96
1595451900000|2020-07-22 21:05:00|30178.5|30064.4|30187.6|30067.6|30204.9|30084.9|30104.2|30010.5|207
1595452200000|2020-07-22 21:10:00|30185.5|30065.5|30189.9|30069.9|30199.8|30079.8|30153.4|30033.4|217
1595452500000|2020-07-22 21:15:00|30189.6|30069.6|30192.3|30072.3|30202.2|30082.2|30164.9|30052.8|150
1595452800000|2020-07-22 21:20:00|30178.8|30060.3|30185.5|30065.5|30200.5|30080.5|30099.6|30013.5|300
1595453100000|2020-07-22 21:25:00|30178|30058|30181.8|30061.8|30192.4|30072.4|30164.6|30044.6|198
1595453400000|2020-07-22 21:30:00|30181.1|30061.1|30172.7|30058.7|30191.4|30071.4|30162.7|30042.7|160
1595453700000|2020-07-22 21:35:00|30173|30057.8|30178.2|30058.2|30195.9|30075.9|30159.6|30039.6|231
1595454000000|2020-07-22 21:40:00|30176.2|30056.2|30185|30065|30196.8|30076.8|30161.5|30041.5|446
1595454300000|2020-07-22 21:45:00|30173.9|30055|30173.4|30053.4|30190.6|30070.6|30157.3|30041.4|359
1595454600000|2020-07-22 21:50:00|30175.2|30055.2|30157.1|30037.1|30185.7|30065.7|30153.3|30033.3|371
1595454900000|2020-07-22 21:55:00|30155.7|30035.7|30170|30050|30182.6|30062.6|30153.8|30033.8|367
1595455200000|2020-07-22 22:00:00|30168.8|30048.8|30132.7|30046.5|30180.2|30060.2|30113.8|30022.8|515
1595455500000|2020-07-22 22:05:00|30131.2|30045.5|30125.1|30031.4|30145.2|30057.4|30116|30020.2|365
1595455800000|2020-07-22 22:10:00|30123.8|30031.8|30148.8|30046.3|30154.3|30054.4|30117|29999.5|350
1595456100000|2020-07-22 22:15:00|30136.5|30044.7|30090.5|30033.1|30151.5|30052.2|30088.1|29998.1|398
1595456400000|2020-07-22 22:20:00|30089.3|30036.5|30113|30024.3|30131.3|30046|30084|29989.4|296
1595456700000|2020-07-22 22:25:00|30106.9|30024.7|30099.8|30045.6|30131.2|30050.3|30088.6|30006.2|266
1595457000000|2020-07-22 22:30:00|30095.9|30038.8|30106.1|30044.9|30133.2|30048.8|30090.1|30006.2|331
1595457300000|2020-07-22 22:35:00|30103.6|30040.9|30091.2|30027.9|30125.6|30044.7|30087.4|30007.1|288
1595457600000|2020-07-22 22:40:00|30090.6|30025.8|30094.7|30044.7|30127.3|30050.8|30086.8|29985.6|315
1595457900000|2020-07-22 22:45:00|30095|30045|30101.8|30051.8|30105.1|30055.1|30083.3|29963.3|258
1595458200000|2020-07-22 22:50:00|30094.3|30041.5|30109.5|30057.5|30114.7|30064.7|30092.9|30008.7|291
1595458500000|2020-07-22 22:55:00|30108.6|30055.1|30107.3|30052.9|30114.9|30064.9|30097.6|30009|288
1595458800000|2020-07-22 23:00:00|30110.2|30060.2|30102.6|30052.6|30112.7|30062.7|30092.5|29983.8|395
1595459100000|2020-07-22 23:05:00|30102.5|30052.5|30107|30057|30113.4|30063.4|30092.2|29994.2|338
1595459400000|2020-07-22 23:10:00|30106.4|30053.9|30125.4|30041.2|30134.2|30067.8|30101.3|30027.1|435
1595459700000|2020-07-22 23:15:00|30126|30034.5|30115.7|30049.9|30146|30066.6|30102|30025|319
1595460000000|2020-07-22 23:20:00|30117.3|30050.3|30118.1|30057.1|30141.2|30064.3|30098.6|30019.5|383
1595460300000|2020-07-22 23:25:00|30122.6|30054.5|30120.1|30044.4|30140.1|30063.1|30099.9|30025.5|573
1595460600000|2020-07-22 23:30:00|30120.2|30044.9|30126.8|30045.8|30146|30071.9|30101.7|30025.3|391
1595460900000|2020-07-22 23:35:00|30121.9|30054.1|30116.4|30046.4|30143.1|30071.9|30105.7|30024.2|355
1595461200000|2020-07-22 23:40:00|30142.4|30022.4|30103.8|30038.3|30142.4|30062.4|30094.4|29982.3|578
1595461500000|2020-07-22 23:45:00|30100.9|30042.2|30112.3|30040.1|30116.4|30066.4|30096.2|29985.4|367
1595461800000|2020-07-22 23:50:00|30109.6|30047.9|30120.8|30070.8|30123.9|30073.9|30104.7|29999.5|346
1595462100000|2020-07-22 23:55:00|30116.5|30066.5|30115.5|30065.5|30136.3|30086.3|30098.4|29978.4|398
1595462400000|2020-07-23 00:00:00|30115.6|30065.6|30106.9|30056.9|30116|30066|30098.9|30048.9|444
1595462700000|2020-07-23 00:05:00|30104.5|30054.5|30098.2|30048.2|30110.8|30060.8|30084.3|30027.2|464
1595463000000|2020-07-23 00:10:00|30099.4|30049.4|30097.8|30047.8|30105.6|30055.6|30095.3|30042.3|452
1595463300000|2020-07-23 00:15:00|30095.5|30045.5|30112.5|30062.5|30116|30066|30095.5|30045.5|524
1595463600000|2020-07-23 00:20:00|30112.1|30062.1|30115.8|30065.8|30118|30068|30104|30054|411
1595463900000|2020-07-23 00:25:00|30112.4|30062.4|30115|30065|30119|30069|30110.2|30060.2|378
1595464200000|2020-07-23 00:30:00|30114.6|30064.6|30111.6|30061.6|30115.2|30065.2|30107|30057|360
1595464500000|2020-07-23 00:35:00|30111.1|30061.1|30106|30056|30112.9|30062.9|30101.6|30051.6|344
1595464800000|2020-07-23 00:40:00|30102.5|30052.5|30100.8|30050.8|30107.6|30057.6|30094.5|30044.5|365
1595465100000|2020-07-23 00:45:00|30101.8|30051.8|30112.9|30062.9|30116.2|30066.2|30095.5|30045.5|467
1595465400000|2020-07-23 00:50:00|30113.9|30063.9|30107.1|30057.1|30115.3|30065.3|30101.6|30051.6|436
1595465700000|2020-07-23 00:55:00|30108.1|30058.1|30109.7|30059.7|30114.6|30064.6|30101.6|30051.6|405
1595466000000|2020-07-23 01:00:00|30106.3|30056.3|30108|30058|30118.1|30068.1|30104.2|30054.2|557
1595466300000|2020-07-23 01:05:00|30105.7|30055.7|30098.2|30048.2|30112.5|30062.5|30092.7|30042.7|467
1595466600000|2020-07-23 01:10:00|30098.4|30048.4|30094.4|30044.4|30098.6|30048.6|30081.9|30030.2|518
1595466900000|2020-07-23 01:15:00|30093.9|30043.9|30091.4|30041.4|30101.2|30051.2|30084.9|30034.9|585
1595467200000|2020-07-23 01:20:00|30095|30045|30100.7|30050.7|30105.7|30055.7|30090.7|30040.7|505
1595467500000|2020-07-23 01:25:00|30101.6|30051.6|30100.4|30050.4|30107.3|30057.3|30096.9|30046.9|436
1595467800000|2020-07-23 01:30:00|30100.5|30050.5|30098.9|30048.9|30100.6|30050.6|30089.4|30039.4|869
1595468100000|2020-07-23 01:35:00|30097|30047|30090.3|30040.3|30101.7|30051.7|30089.6|30039.6|854
1595468400000|2020-07-23 01:40:00|30087.9|30037.9|30085.6|30035.6|30095|30045|30082.6|30032.6|823
1595468700000|2020-07-23 01:45:00|30082.6|30032.6|30096.9|30046.9|30098.4|30048.4|30082.6|30032.6|443
1595469000000|2020-07-23 01:50:00|30094.7|30044.7|30087.5|30037.5|30099.4|30049.4|30084.8|30034.8|455
1595469300000|2020-07-23 01:55:00|30084.3|30034.3|30091.7|30041.7|30095.2|30045.2|30083.9|30032.8|467
1595469600000|2020-07-23 02:00:00|30091.8|30041.8|30094.4|30044.4|30097.8|30047.8|30088.3|30038.3|439
1595469900000|2020-07-23 02:05:00|30092.8|30042.8|30090.7|30040.7|30099.6|30049.6|30087.3|30037.3|409
1595470200000|2020-07-23 02:10:00|30092.8|30042.8|30095.7|30045.7|30101.9|30051.9|30089.6|30039.6|401
1595470500000|2020-07-23 02:15:00|30094.9|30044.9|30092.9|30042.9|30099.2|30049.2|30083.7|30033.7|410
1595470800000|2020-07-23 02:20:00|30092.2|30042.2|30096.6|30046.6|30098.4|30048.4|30088.3|30038.3|373
1595471100000|2020-07-23 02:25:00|30094.4|30044.4|30092.1|30042.1|30102.3|30052.3|30088.9|30038.9|343
1595471400000|2020-07-23 02:30:00|30092|30042|30094.4|30044.4|30096.9|30046.9|30086.8|30036.8|405
1595471700000|2020-07-23 02:35:00|30094.7|30044.7|30094.6|30044.6|30099.9|30049.9|30088.9|30038.9|360
1595472000000|2020-07-23 02:40:00|30094|30044|30102.9|30052.9|30105|30055|30091.3|30041.3|402
1595472300000|2020-07-23 02:45:00|30103.1|30053.1|30105.5|30055.5|30109.5|30059.5|30098.7|30048.7|473
1595472600000|2020-07-23 02:50:00|30105.8|30055.8|30110.2|30060.2|30114.6|30064.6|30102.7|30052.7|505
1595472900000|2020-07-23 02:55:00|30109.8|30059.8|30108.8|30058.8|30113.9|30063.9|30104.9|30054.9|401
1595473200000|2020-07-23 03:00:00|30110|30060|30106.4|30056.4|30112.5|30062.5|30103.3|30053.3|436
1595473500000|2020-07-23 03:05:00|30107.3|30057.3|30109|30059|30113.5|30063.5|30101.1|30051.1|370
1595473800000|2020-07-23 03:10:00|30109.3|30059.3|30104.6|30054.6|30110.2|30060.2|30102.8|30052.8|390
1595474100000|2020-07-23 03:15:00|30103.5|30053.5|30100.5|30050.5|30106.1|30056.1|30093|30043|387
1595474400000|2020-07-23 03:20:00|30101|30051|30092.8|30042.8|30105.1|30054.8|30089.3|30039.3|406
1595474700000|2020-07-23 03:25:00|30094|30044|30089.2|30039.2|30097.7|30047.7|30085.3|30035.3|426
1595475000000|2020-07-23 03:30:00|30088.6|30038.6|30090.2|30040.2|30092.9|30042.9|30085.9|30035.9|390
1595475300000|2020-07-23 03:35:00|30089.5|30039.5|30088.8|30038.8|30098.2|30048.2|30087.7|30037.7|330
1595475600000|2020-07-23 03:40:00|30089.7|30039.7|30091.8|30041.8|30094.1|30044.1|30085.7|30035.7|327
1595475900000|2020-07-23 03:45:00|30092.1|30042.1|30089.5|30039.5|30096.6|30046.6|30087.1|30037.1|285
1595476200000|2020-07-23 03:50:00|30091.2|30041.2|30085.3|30035.3|30095.1|30045.1|30081.4|30031.4|360
1595476500000|2020-07-23 03:55:00|30086.4|30036.4|30085.3|30035.3|30090.7|30040.7|30080.3|30030.3|368
1595476800000|2020-07-23 04:00:00|30083.1|30033.1|30084.9|30034.9|30089.8|30039.8|30079.3|30029.3|281
1595477100000|2020-07-23 04:05:00|30084.7|30034.7|30083.3|30033.3|30089.7|30039.7|30078.8|30028.8|235
1595477400000|2020-07-23 04:10:00|30082.7|30032.7|30079.9|30029.9|30088.9|30038.9|30078.8|30028.8|290
1595477700000|2020-07-23 04:15:00|30082.7|30032.7|30085.3|30035.3|30088|30038|30072.2|30022.2|431
1595478000000|2020-07-23 04:20:00|30084.9|30034.9|30084.2|30034.2|30089.1|30039.1|30080.2|30030.2|321
1595478300000|2020-07-23 04:25:00|30082.5|30032.5|30072.6|30022.6|30086.4|30036.4|30066.7|30016.7|427
1595478600000|2020-07-23 04:30:00|30072.4|30022.4|30069.2|30019.2|30080.9|30030.9|30067|30017|499
1595478900000|2020-07-23 04:35:00|30071.1|30021.1|30075.3|30025.3|30078.4|30028.4|30065.4|30015.4|451
1595479200000|2020-07-23 04:40:00|30075.7|30025.7|30079|30029|30081.3|30031.3|30072.6|30022.6|383
1595479500000|2020-07-23 04:45:00|30079.7|30029.7|30077.8|30027.8|30085.9|30035.9|30074.9|30024.9|331
1595479800000|2020-07-23 04:50:00|30077.4|30027.4|30073.5|30023.5|30080.6|30030.6|30071.5|30021.5|309
1595480100000|2020-07-23 04:55:00|30072.1|30022.1|30079.2|30029.2|30081.5|30031.5|30068.7|30018.7|434
1595480400000|2020-07-23 05:00:00|30078.4|30028.4|30078.3|30028.3|30082.4|30032.4|30072.1|30022.1|413
1595480700000|2020-07-23 05:05:00|30078.7|30028.7|30067.3|30017.3|30080.6|30030.6|30064.9|30014.9|298
1595481000000|2020-07-23 05:10:00|30068|30018|30058.9|30008.9|30069.4|30027.4|30043.3|30007.2|415
1595481300000|2020-07-23 05:15:00|30059|30009|30059.4|30009.4|30062.6|30027.7|30043.8|30007.3|385
1595481600000|2020-07-23 05:20:00|30059.2|30009.2|30058.9|30008.9|30059.5|30022.8|30038.2|30003.2|440
1595481900000|2020-07-23 05:25:00|30059.1|30009.1|30057.7|30007.7|30060.4|30023.9|30038.7|30002.6|378
1595482200000|2020-07-23 05:30:00|30058|30008|30057.6|30007.6|30060.6|30024.2|30040.9|30003.6|367
1595482500000|2020-07-23 05:35:00|30056.3|30006.3|30046.1|30026.1|30061.8|30026.2|30037.3|29997.8|490
1595482800000|2020-07-23 05:40:00|30046.2|30026.2|30064.3|30014.3|30071|30036.4|30045.8|30007.7|424
1595483100000|2020-07-23 05:45:00|30063.6|30013.6|30041.6|29991.6|30063.8|30029.6|30040.7|29990.7|525
1595483400000|2020-07-23 05:50:00|30041.5|29991.5|30040.8|29990.8|30048.2|29998.2|30039.4|29989.4|588
1595483700000|2020-07-23 05:55:00|30039.5|29989.5|30040.4|29990.4|30046.7|29996.7|30032.9|29982.9|587
1595484000000|2020-07-23 06:00:00|30041.2|29991.2|30002|29982|30041.4|29991.4|30001.9|29966.3|706
1595484300000|2020-07-23 06:05:00|30015.7|29965.7|29984.9|29964.9|30022.7|29987.3|29982.4|29950.9|540
1595484600000|2020-07-23 06:10:00|29984.6|29964.6|29990|29940|30003.2|29968.4|29967.7|29932.4|535
1595484900000|2020-07-23 06:15:00|29989.5|29939.5|29993.7|29943.7|29994|29944|29958.3|29918.8|553
1595485200000|2020-07-23 06:20:00|29993.5|29943.5|29992.7|29972.7|30048.3|30007|29990.1|29941.9|868
1595485500000|2020-07-23 06:25:00|29992.9|29972.9|29978.5|29958.5|30003.9|29974.2|29964|29935.8|661
1595485800000|2020-07-23 06:30:00|29977.7|29957.7|29988.3|29968.3|29993.1|29973.1|29976.8|29956.8|773
1595486100000|2020-07-23 06:35:00|29988.2|29968.2|29997.3|29977.3|29999.9|29979.9|29987.2|29967.2|548
1595486400000|2020-07-23 06:40:00|29997.2|29977.2|30004.7|29984.7|30009.1|29989.1|29997.2|29977.2|544
1595486700000|2020-07-23 06:45:00|30004.9|29984.9|29988.8|29968.8|30007.1|29987.1|29984.5|29964.5|638
1595487000000|2020-07-23 06:50:00|29988.4|29968.4|29992.2|29972.2|29995|29975|29987.5|29967.5|518
1595487300000|2020-07-23 06:55:00|29992.4|29972.4|29990.3|29970.3|29997|29977|29987.4|29967.4|570
1595487600000|2020-07-23 07:00:00|29990.8|29970.8|29972.9|29952.9|29991.4|29971.4|29970.5|29950.5|698
1595487900000|2020-07-23 07:05:00|29971.9|29951.9|29999.9|29979.9|30015.8|29995.8|29968.8|29948.8|808
1595488200000|2020-07-23 07:10:00|29999.7|29979.7|30003.7|29983.7|30006.4|29986.4|29993.5|29973.5|668
1595488500000|2020-07-23 07:15:00|30003|29983|30014|29994|30017.7|29997.7|30002.9|29982.9|630
1595488800000|2020-07-23 07:20:00|30012.2|29992.2|30017.5|29997.5|30024.7|30004.7|30006.9|29986.9|704
1595489100000|2020-07-23 07:25:00|30017.8|29997.8|30043.9|30023.9|30046.1|30026.1|30017.2|29997.2|662
1595489400000|2020-07-23 07:30:00|30043.2|30023.2|30048.9|30028.9|30052.2|30032.2|30037.3|30017.3|715
1595489700000|2020-07-23 07:35:00|30049|30029|30031.7|30011.7|30057.5|30037.5|30028|30008|722
1595490000000|2020-07-23 07:40:00|30031.8|30011.8|30052.1|30032.1|30053.8|30033.8|30030.5|30010.5|650
1595490300000|2020-07-23 07:45:00|30052.2|30032.2|30042.2|30022.2|30052.4|30032.4|30041.5|30021.5|570
1595490600000|2020-07-23 07:50:00|30042.1|30022.1|30022.5|30002.5|30042.1|30022.1|30017|29997|584
1595490900000|2020-07-23 07:55:00|30022.2|30002.2|29998.2|29978.2|30024.8|30004.8|29997.1|29977.1|658
1595491200000|2020-07-23 08:00:00|29997|29977|29984.5|29964.5|29998.1|29978.1|29978.2|29958.2|661
1595491500000|2020-07-23 08:05:00|29984.6|29964.6|29973.8|29953.8|29984.9|29964.9|29970.1|29950.1|563
1595491800000|2020-07-23 08:10:00|29974.2|29954.2|29978.8|29958.8|29981|29961|29968.2|29948.2|699
1595492100000|2020-07-23 08:15:00|29978.6|29958.6|29976.5|29956.5|29983.3|29963.3|29968.2|29948.2|679
1595492400000|2020-07-23 08:20:00|29976.6|29956.6|29976.3|29956.3|29985.3|29965.3|29974.8|29954.8|573
1595492700000|2020-07-23 08:25:00|29976.5|29956.5|29994.2|29974.2|29994.2|29974.2|29975.6|29955.6|587
1595493000000|2020-07-23 08:30:00|29993.3|29973.3|29998.7|29978.7|30001|29981|29984.7|29964.7|619
1595493300000|2020-07-23 08:35:00|29999.1|29979.1|29982.1|29962.1|29999.4|29979.4|29979.6|29959.6|588
1595493600000|2020-07-23 08:40:00|29982.2|29962.2|29955.3|29935.3|29982.4|29962.4|29948|29928|648
1595493900000|2020-07-23 08:45:00|29955.5|29935.5|29933.3|29913.3|29957.6|29937.6|29923.8|29903.8|618
1595494200000|2020-07-23 08:50:00|29934.5|29914.5|29931.2|29911.2|29938.1|29918.1|29922.9|29902.9|608
1595494500000|2020-07-23 08:55:00|29931.5|29911.5|29927.5|29907.5|29935.5|29915.5|29922.1|29902.1|551
1595494800000|2020-07-23 09:00:00|29928.4|29908.4|29875.5|29855.5|29928.9|29908.9|29875.2|29855.2|645
1595495100000|2020-07-23 09:05:00|29875.6|29855.6|29901.5|29881.5|29902.2|29882.2|29873.1|29853.1|611
1595495400000|2020-07-23 09:10:00|29902.7|29882.7|29902.2|29882.2|29913.3|29893.3|29900.7|29880.7|527
1595495700000|2020-07-23 09:15:00|29903|29883|29907.9|29887.9|29909.3|29889.3|29894.5|29874.5|544
1595496000000|2020-07-23 09:20:00|29908|29888|29922.4|29902.4|29924.1|29904.1|29907.5|29887.5|685
1595496300000|2020-07-23 09:25:00|29923|29903|29924.4|29904.4|29933.9|29913.9|29917.7|29897.7|819
1595496600000|2020-07-23 09:30:00|29925.8|29905.8|29925.3|29905.3|29932.3|29912.3|29922.5|29902.5|697
1595496900000|2020-07-23 09:35:00|29925.5|29905.5|29918|29898|29925.5|29905.5|29914.4|29894.4|700
1595497200000|2020-07-23 09:40:00|29918.3|29898.3|29924.3|29904.3|29927.7|29907.7|29917.4|29897.4|620
1595497500000|2020-07-23 09:45:00|29924.9|29904.9|29929.6|29909.6|29939.3|29919.3|29924.3|29904.3|652
1595497800000|2020-07-23 09:50:00|29928.5|29908.5|29970|29950|29972.4|29952.4|29928.5|29908.5|736
1595498100000|2020-07-23 09:55:00|29970.3|29950.3|29964.1|29944.1|29978.3|29958.3|29962|29942|805
1595498400000|2020-07-23 10:00:00|29962.5|29942.5|29963.2|29943.2|29967.5|29947.5|29959.4|29939.4|741
1595498700000|2020-07-23 10:05:00|29965|29945|29961.7|29941.7|29965.1|29945.1|29946.9|29926.9|702
1595499000000|2020-07-23 10:10:00|29961.3|29941.3|29968|29948|29968.6|29948.6|29957.5|29937.5|682
1595499300000|2020-07-23 10:15:00|29967.9|29947.9|29957.5|29937.5|29973.2|29953.2|29946.3|29926.3|697
1595499600000|2020-07-23 10:20:00|29957.7|29937.7|29988.3|29968.3|29990|29970|29952|29932|699
1595499900000|2020-07-23 10:25:00|29989.3|29969.3|29987.5|29967.5|29998.7|29978.7|29979.3|29959.3|660
1595500200000|2020-07-23 10:30:00|29987.4|29967.4|29967.2|29947.2|29987.4|29967.4|29956.7|29936.7|718
1595500500000|2020-07-23 10:35:00|29967.3|29947.3|29961.7|29941.7|29976.4|29956.4|29961|29941|684
1595500800000|2020-07-23 10:40:00|29961.8|29941.8|29967.7|29947.7|29974.4|29954.4|29961.8|29941.8|721
1595501100000|2020-07-23 10:45:00|29968.1|29948.1|29992.7|29972.7|29994.9|29974.9|29966.8|29946.8|698
1595501400000|2020-07-23 10:50:00|29990.3|29970.3|29991|29971|29995.5|29975.5|29986.9|29966.9|614
1595501700000|2020-07-23 10:55:00|29990.8|29970.8|29974.1|29954.1|29995.8|29975.8|29971.7|29951.7|720
1595502000000|2020-07-23 11:00:00|29974.5|29954.5|29984.6|29964.6|29989|29969|29973.6|29953.6|717
1595502300000|2020-07-23 11:05:00|29984.4|29964.4|30007.9|29987.9|30012.9|29992.9|29982.1|29962.1|670
1595502600000|2020-07-23 11:10:00|30008.3|29988.3|30017.3|29997.3|30030.6|30010.6|30007.3|29987.3|668
1595502900000|2020-07-23 11:15:00|30018.3|29998.3|30006.3|29986.3|30019.4|29999.4|30000.1|29980.1|786
1595503200000|2020-07-23 11:20:00|30006.2|29986.2|30006.6|29986.6|30016.3|29996.3|30001.8|29981.8|746
1595503500000|2020-07-23 11:25:00|30006.8|29986.8|30010.1|29990.1|30014.5|29994.5|30006.2|29986.2|706
1595503800000|2020-07-23 11:30:00|30010.3|29990.3|30011.1|29991.1|30019.5|29999.5|30008.5|29988.5|708
1595504100000|2020-07-23 11:35:00|30011.5|29991.5|29983.2|29963.2|30017.7|29997.7|29983.1|29963.1|664
1595504400000|2020-07-23 11:40:00|29982.8|29962.8|29996.7|29976.7|30000.8|29980.8|29982.2|29962.2|766
1595504700000|2020-07-23 11:45:00|29997.4|29977.4|29998.3|29978.3|30000.5|29980.5|29986.6|29966.6|726
1595505000000|2020-07-23 11:50:00|29998.9|29978.9|30001.5|29981.5|30005.6|29985.6|29993.3|29973.3|699
1595505300000|2020-07-23 11:55:00|30001.4|29981.4|30013.2|29993.2|30016.5|29996.5|29998.1|29978.1|676
1595505600000|2020-07-23 12:00:00|30013.5|29993.5|30009.3|29989.3|30020.7|30000.7|30007.8|29987.8|622
1595505900000|2020-07-23 12:05:00|30009|29989|30038.4|30018.4|30039.3|30019.3|30008.3|29988.3|690
1595506200000|2020-07-23 12:10:00|30039.6|30019.6|30029|30009|30066.6|30046.6|30025.3|30005.3|794
1595506500000|2020-07-23 12:15:00|30029.5|30009.5|30044.8|30024.8|30046.2|30026.2|30029.5|30009.5|636
1595506800000|2020-07-23 12:20:00|30042.5|30022.5|30039.3|30019.3|30050.4|30030.4|30033.4|30013.4|613
1595507100000|2020-07-23 12:25:00|30039.7|30019.7|30047.7|30027.7|30049.9|30029.9|30037.5|30017.5|695
1595507400000|2020-07-23 12:30:00|30046.9|30026.9|30059.9|30039.9|30072.2|30052.2|30035.3|30015.3|782
1595507700000|2020-07-23 12:35:00|30062.3|30042.3|30066.1|30046.1|30077.9|30057.9|30059.9|30039.9|749
1595508000000|2020-07-23 12:40:00|30066.6|30046.6|30060.2|30040.2|30068.8|30048.8|30057.8|30037.8|658
1595508300000|2020-07-23 12:45:00|30060|30040|30083|30063|30087.3|30067.3|30060|30040|698
1595508600000|2020-07-23 12:50:00|30081.1|30061.1|30109.3|30089.3|30112.4|30092.4|30080.3|30060.3|771
1595508900000|2020-07-23 12:55:00|30109.9|30089.9|30122.6|30102.6|30123.6|30103.6|30097.5|30077.5|833
1595509200000|2020-07-23 13:00:00|30122.8|30102.8|30106|30086|30127|30107|30100.5|30080.5|810
1595509500000|2020-07-23 13:05:00|30106.9|30086.9|30089.2|30069.2|30111.7|30091.7|30082.8|30062.8|646
1595509800000|2020-07-23 13:10:00|30089.4|30069.4|30009.4|29989.4|30091.2|30071.2|30009.4|29989.4|791
1595510100000|2020-07-23 13:15:00|30008|29988|30018|29998|30021|30001|30006.3|29986.3|669
1595510400000|2020-07-23 13:20:00|30017.9|29997.9|30012.2|29992.2|30025.1|30005.1|30009.8|29989.8|629
1595510700000|2020-07-23 13:25:00|30012.1|29992.1|30023.9|30003.9|30025.7|30005.7|30010.9|29990.9|604
1595511000000|2020-07-23 13:30:00|30021.9|30001.9|30010.5|29990.5|30024.6|30004.6|30000.4|29980.4|824
1595511300000|2020-07-23 13:35:00|30011.8|29991.8|30007.4|29987.4|30015.4|29995.4|30003.6|29983.6|803
1595511600000|2020-07-23 13:40:00|30007.5|29987.5|29992.8|29972.8|30010|29990|29992.8|29972.8|780
1595511900000|2020-07-23 13:45:00|29991.3|29971.3|29979.2|29959.2|29994.3|29974.3|29975.2|29955.2|785
1595512200000|2020-07-23 13:50:00|29978.7|29958.7|29961|29941|29980.2|29960.2|29958.8|29938.8|725
1595512500000|2020-07-23 13:55:00|29960.6|29940.6|29943|29923|29963.6|29943.6|29939.9|29919.9|753
1595512800000|2020-07-23 14:00:00|29942.8|29922.8|29956.6|29936.6|29963.4|29943.4|29942.7|29922.7|742
1595513100000|2020-07-23 14:05:00|29956.4|29936.4|29963.8|29943.8|29971.3|29951.3|29948.5|29928.5|733
1595513400000|2020-07-23 14:10:00|29964|29944|29971.8|29951.8|29974.2|29954.2|29956|29936|803
1595513700000|2020-07-23 14:15:00|29972.9|29952.9|29954.3|29934.3|29972.9|29952.9|29944.8|29924.8|825
1595514000000|2020-07-23 14:20:00|29954.2|29934.2|29946.3|29926.3|29966.2|29946.2|29938.3|29918.3|770
1595514300000|2020-07-23 14:25:00|29945.8|29925.8|29920.8|29900.8|29956.1|29936.1|29920.5|29900.5|768
1595514600000|2020-07-23 14:30:00|29919.3|29899.3|29924.1|29904.1|29926.8|29906.8|29907.7|29887.7|753
1595514900000|2020-07-23 14:35:00|29923.6|29903.6|29927.9|29907.9|29936|29916|29920.7|29900.7|696
1595515200000|2020-07-23 14:40:00|29928.1|29908.1|29921.4|29901.4|29936.1|29916.1|29921.3|29901.3|666
1595515500000|2020-07-23 14:45:00|29921.5|29901.5|29907.2|29887.2|29929.2|29909.2|29901.5|29881.5|648
1595515800000|2020-07-23 14:50:00|29907.3|29887.3|29902.7|29882.7|29910.2|29890.2|29891.9|29871.9|785
1595516100000|2020-07-23 14:55:00|29903.3|29883.3|29904.1|29884.1|29918.6|29898.6|29873.1|29853.1|950
1595516400000|2020-07-23 15:00:00|29903.8|29883.8|29939.1|29919.1|29947|29927|29897.4|29877.4|923
1595516700000|2020-07-23 15:05:00|29937.1|29917.1|29921.6|29901.6|29948.7|29928.7|29921.6|29901.6|844
1595517000000|2020-07-23 15:10:00|29922.1|29902.1|29924.8|29904.8|29933|29913|29920.2|29900.2|733
1595517300000|2020-07-23 15:15:00|29925|29905|29936.8|29916.8|29939.4|29919.4|29910.7|29890.7|765
1595517600000|2020-07-23 15:20:00|29936.4|29916.4|29938.6|29918.6|29950.1|29930.1|29935.4|29915.4|625
1595517900000|2020-07-23 15:25:00|29938.8|29918.8|29934.3|29914.3|29946.6|29926.6|29931.6|29911.6|648
1595518200000|2020-07-23 15:30:00|29934.4|29914.4|29903.8|29883.8|29935.2|29915.2|29903.8|29883.8|748
1595518500000|2020-07-23 15:35:00|29903.3|29883.3|29871.7|29851.7|29903.8|29883.8|29866.9|29846.9|863
1595518800000|2020-07-23 15:40:00|29871.4|29851.4|29874|29854|29881.7|29861.7|29855.8|29835.8|811
1595519100000|2020-07-23 15:45:00|29873.4|29853.4|29844.8|29824.8|29873.8|29853.8|29829.8|29809.8|824
1595519400000|2020-07-23 15:50:00|29845.5|29825.5|29854.1|29834.1|29861.8|29841.8|29839.8|29819.8|861
1595519700000|2020-07-23 15:55:00|29854.4|29834.4|29842.5|29822.5|29855.8|29835.8|29831.9|29811.9|872
1595520000000|2020-07-23 16:00:00|29842.2|29822.2|29853.3|29833.3|29854.1|29834.1|29839|29819|714
1595520300000|2020-07-23 16:05:00|29853.6|29833.6|29872.3|29852.3|29873.5|29853.5|29845.5|29825.5|748
1595520600000|2020-07-23 16:10:00|29872.2|29852.2|29863.4|29843.4|29872.2|29852.2|29857.5|29837.5|658
1595520900000|2020-07-23 16:15:00|29863.6|29843.6|29873.8|29853.8|29876.4|29856.4|29863.6|29843.6|626
1595521200000|2020-07-23 16:20:00|29873.9|29853.9|29871.2|29851.2|29874.6|29854.6|29860.7|29840.7|607
1595521500000|2020-07-23 16:25:00|29870.8|29850.8|29861.4|29841.4|29873.3|29853.3|29858.7|29838.7|601
1595521800000|2020-07-23 16:30:00|29861.3|29841.3|29850.6|29830.6|29862.6|29842.6|29845.5|29825.5|642
1595522100000|2020-07-23 16:35:00|29850.8|29830.8|29854.1|29834.1|29858.6|29838.6|29847.2|29827.2|568
1595522400000|2020-07-23 16:40:00|29854.9|29834.9|29857.7|29837.7|29859|29839|29850.4|29830.4|532
1595522700000|2020-07-23 16:45:00|29857.6|29837.6|29857.4|29837.4|29862.7|29842.7|29854.7|29834.7|477
1595523000000|2020-07-23 16:50:00|29857.3|29837.3|29860.6|29840.6|29861.5|29841.5|29850.5|29830.5|523
1595523300000|2020-07-23 16:55:00|29860.7|29840.7|29852.7|29832.7|29864.3|29844.3|29852.4|29832.4|550
1595523600000|2020-07-23 17:00:00|29852.8|29832.8|29845.2|29825.2|29855.5|29835.5|29844.5|29824.5|533
1595523900000|2020-07-23 17:05:00|29845.4|29825.4|29824.5|29804.5|29847.6|29827.6|29823.2|29803.2|571
1595524200000|2020-07-23 17:10:00|29824.1|29804.1|29816.9|29796.9|29827.8|29807.8|29815.5|29795.5|516
1595524500000|2020-07-23 17:15:00|29817.1|29797.1|29822.4|29802.4|29825.4|29805.4|29815.1|29795.1|553
1595524800000|2020-07-23 17:20:00|29822.6|29802.6|29828.3|29808.3|29834.7|29814.7|29819.7|29799.7|545
1595525100000|2020-07-23 17:25:00|29828.2|29808.2|29818.2|29798.2|29829.4|29809.4|29816.7|29796.7|568
1595525400000|2020-07-23 17:30:00|29818.1|29798.1|29823.2|29803.2|29825.4|29805.4|29811.9|29791.9|561
1595525700000|2020-07-23 17:35:00|29823.6|29803.6|29831.7|29811.7|29833|29813|29821.8|29801.8|603
1595526000000|2020-07-23 17:40:00|29831.8|29811.8|29832.3|29812.3|29834.8|29814.8|29825.5|29805.5|597
1595526300000|2020-07-23 17:45:00|29833.2|29813.2|29851.6|29831.6|29853.4|29833.4|29828.5|29808.5|698
1595526600000|2020-07-23 17:50:00|29851.5|29831.5|29860.7|29840.7|29870.9|29850.9|29847.1|29827.1|710
1595526900000|2020-07-23 17:55:00|29859.8|29839.8|29859.5|29839.5|29864.7|29844.7|29851.5|29831.5|676
1595527200000|2020-07-23 18:00:00|29858.9|29838.9|29866.2|29846.2|29867.5|29847.5|29856.5|29836.5|684
1595527500000|2020-07-23 18:05:00|29866.7|29846.7|29863.5|29843.5|29870.7|29850.7|29862.4|29842.4|705
1595527800000|2020-07-23 18:10:00|29863.2|29843.2|29874.7|29854.7|29883|29863|29860.4|29840.4|741
1595528100000|2020-07-23 18:15:00|29874.9|29854.9|29879|29859|29896.3|29876.3|29874.2|29854.2|917
1595528400000|2020-07-23 18:20:00|29879.5|29859.5|29873.5|29853.5|29892|29872|29869.2|29849.2|832
1595528700000|2020-07-23 18:25:00|29873.2|29853.2|29870.2|29850.2|29876.4|29856.4|29864.2|29844.2|639
1595529000000|2020-07-23 18:30:00|29870.1|29850.1|29877|29857|29895.3|29875.3|29869.9|29849.9|748
1595529300000|2020-07-23 18:35:00|29877.5|29857.5|29895.9|29875.9|29897|29877|29874.8|29854.8|658
1595529600000|2020-07-23 18:40:00|29896|29876|29882.7|29862.7|29905.5|29885.5|29880.8|29860.8|692
1595529900000|2020-07-23 18:45:00|29882.1|29862.1|29891.3|29871.3|29901.8|29881.8|29881.5|29861.5|716
1595530200000|2020-07-23 18:50:00|29892.2|29872.2|29870.9|29850.9|29897|29877|29866|29838.1|619
1595530500000|2020-07-23 18:55:00|29870.5|29850.5|29869.8|29849.8|29876.8|29856.8|29866.4|29846.4|624
1595530800000|2020-07-23 19:00:00|29869.2|29849.2|29877.6|29857.6|29880.9|29860.9|29866.5|29846.5|581
1595531100000|2020-07-23 19:05:00|29877.8|29857.8|29884.7|29864.7|29891.7|29871.7|29875.6|29855.6|637
1595531400000|2020-07-23 19:10:00|29884.4|29864.4|29894|29874|29906.9|29874.7|29878.4|29853.5|678
1595531700000|2020-07-23 19:15:00|29894.6|29874.6|29899.9|29879.9|29904.9|29884.9|29894.4|29874.4|582
1595532000000|2020-07-23 19:20:00|29900|29880|29909.6|29889.6|29911.7|29891.7|29893.5|29873.5|604
1595532300000|2020-07-23 19:25:00|29912.9|29892.9|29914.8|29894.8|29926.1|29906.1|29907.9|29887.9|831
1595532600000|2020-07-23 19:30:00|29917.6|29897.6|29910.8|29890.8|29924.5|29904.5|29907.6|29887.6|671
1595532900000|2020-07-23 19:35:00|29910.9|29890.9|29924.4|29874.4|29928.8|29893.8|29904.2|29866.8|836
1595533200000|2020-07-23 19:40:00|29924.6|29874.6|29922.1|29872.1|29927.8|29888.4|29904.9|29867.9|867
1595533500000|2020-07-23 19:45:00|29922|29872|29927.3|29877.3|29942.9|29889|29900.9|29864|988
1595533800000|2020-07-23 19:50:00|29920.9|29870.9|29939.5|29889.5|29951.2|29897.2|29906.4|29868|1013
1595534100000|2020-07-23 19:55:00|29937.9|29887.9|29928.7|29878.7|29946.9|29892.9|29906.7|29867.8|1007
1595534400000|2020-07-23 20:00:00|29929.9|29879.9|29907.8|29887.8|29939.9|29891.3|29900.8|29866|769
1595534700000|2020-07-23 20:05:00|29905.9|29885.9|29895.1|29875.1|29923.5|29890.2|29893.8|29861.9|736
1595535000000|2020-07-23 20:10:00|29895.2|29875.2|29898|29878|29916.8|29879.5|29890.5|29856.7|629
1595535300000|2020-07-23 20:15:00|29898.1|29878.1|29923.3|29873.3|29925.6|29888.5|29898.1|29864|650
1595535600000|2020-07-23 20:20:00|29923.5|29873.5|29908|29888|29926.4|29890.5|29904|29868.4|543
1595535900000|2020-07-23 20:25:00|29908.1|29888.1|29924|29874|29927.7|29891.2|29902.7|29867.3|609
1595536200000|2020-07-23 20:30:00|29923.5|29873.5|29921.7|29871.7|29926.4|29891.7|29906.9|29867.8|620
1595536500000|2020-07-23 20:35:00|29921|29871|29927.6|29877.6|29929.1|29893.1|29906.2|29867.8|548
1595536800000|2020-07-23 20:40:00|29926.1|29876.1|29926|29876|29930.7|29894.2|29908.5|29873.2|446
1595537100000|2020-07-23 20:45:00|29921.2|29871.2|29902.7|29882.7|29927.9|29893.4|29899.6|29864|942
1595537400000|2020-07-23 20:50:00|29900.1|29880.1|29895.4|29875.4|29924.5|29890|29895.4|29858.6|898
1595537700000|2020-07-23 20:55:00|29895.7|29875.7|29912.7|29858.1|29927.1|29875.7|29895.7|29845.7|622
1595538000000|2020-07-23 21:00:00|29909.6|29859.6|29925.7|29842.3|29942.4|29859.6|29909.6|29818.6|96
1595538300000|2020-07-23 21:05:00|29929.9|29821|29923.2|29832.9|29958.3|29862.9|29910.5|29817.8|151
1595538600000|2020-07-23 21:10:00|29925.5|29831.7|29912.3|29846.5|29946.5|29865.5|29905.5|29820.5|217
1595538900000|2020-07-23 21:15:00|29910.9|29847|29927.6|29833.5|29965.2|29875|29904|29825.4|220
1595539200000|2020-07-23 21:20:00|29929.9|29831.3|29913.8|29855.3|29958.7|29876.2|29905.9|29826.1|181
1595539500000|2020-07-23 21:25:00|29919.9|29848.7|29957.4|29846.5|29971.6|29875.1|29910.3|29826.3|235
1595539800000|2020-07-23 21:30:00|29950.6|29843|29931|29868.1|30006.7|29896.3|29925.3|29832.1|239
1595540100000|2020-07-23 21:35:00|29927.9|29868.4|29944.8|29853|29990.7|29878.1|29922.7|29836.1|279
1595540400000|2020-07-23 21:40:00|29955.5|29835.5|29959.1|29861.4|29979.6|29874|29915|29830.8|406
1595540700000|2020-07-23 21:45:00|29953.9|29858.5|29957.1|29837.1|29978.8|29879.5|29918.9|29834.7|377
1595541000000|2020-07-23 21:50:00|29940.8|29842.8|29954.9|29862.4|29980.3|29874.6|29920.7|29831|285
1595541300000|2020-07-23 21:55:00|29968.5|29848.5|29947.8|29848.9|29981.8|29879.6|29919.7|29836.2|186
1595541600000|2020-07-23 22:00:00|29948.8|29848.2|29917.8|29852.8|29983.9|29876.3|29914.3|29832.6|508
1595541900000|2020-07-23 22:05:00|29932.1|29846.4|29939.6|29854.7|29956.9|29883.9|29901.9|29824.5|387
1595542200000|2020-07-23 22:10:00|29939.3|29853.1|29913.2|29844|29962.4|29883.9|29899.8|29829.4|322
1595542500000|2020-07-23 22:15:00|29914.7|29838|29922|29810.2|29946.2|29879.5|29892.6|29810.2|444
1595542800000|2020-07-23 22:20:00|29919.4|29811.7|29904.3|29844.5|29921.7|29846.1|29894.9|29810.1|353
1595543100000|2020-07-23 22:25:00|29909.9|29835.1|29893.8|29838.8|29919.1|29844.2|29893.8|29816.5|285
1595543400000|2020-07-23 22:30:00|29902.3|29840.4|29894.3|29842.5|29907|29843.2|29891.4|29819|333
1595543700000|2020-07-23 22:35:00|29896.5|29838.8|29898|29828.5|29901.4|29842.1|29891.1|29814.4|252
1595544000000|2020-07-23 22:40:00|29897.5|29823|29903.7|29843.1|29907|29844.9|29890.9|29817.1|231
1595544300000|2020-07-23 22:45:00|29901.8|29842.3|29899.7|29839.7|29909.1|29846.5|29892.6|29822.5|269
1595544600000|2020-07-23 22:50:00|29898.5|29839.5|29899.7|29829|29909.1|29841.7|29891.7|29818|405
1595544900000|2020-07-23 22:55:00|29899.2|29828.4|29895.7|29838.6|29908.2|29843.4|29890.7|29823.7|299
1595545200000|2020-07-23 23:00:00|29893.9|29836.1|29900.2|29838.1|29904.6|29844.3|29889.9|29830.9|545
1595545500000|2020-07-23 23:05:00|29899.6|29838.4|29904|29845.1|29906.5|29846.2|29891.5|29833.5|584
1595545800000|2020-07-23 23:10:00|29904.9|29844.1|29894.3|29837.6|29912.1|29851.1|29890.9|29835.7|472
1595546100000|2020-07-23 23:15:00|29902.9|29841.9|29904.9|29844.2|29912.3|29852.8|29889.1|29830.3|573
1595546400000|2020-07-23 23:20:00|29904.2|29842.8|29903.2|29848.8|29910.4|29851.6|29894.7|29835.6|422
1595546700000|2020-07-23 23:25:00|29906.6|29846.3|29903.2|29843.2|29911.5|29851.3|29890.9|29831.5|412
1595547000000|2020-07-23 23:30:00|29903|29843.4|29898.7|29839|29909.9|29848.3|29886|29810.1|459
1595547300000|2020-07-23 23:35:00|29895.3|29840.3|29892.7|29842.7|29903.2|29847.3|29888.4|29830.8|416
1595547600000|2020-07-23 23:40:00|29891.3|29840.1|29901.4|29848.2|29908.5|29850.1|29889.3|29835.5|428
1595547900000|2020-07-23 23:45:00|29902|29847.7|29901.9|29849.1|29911.3|29850.4|29898.7|29844.8|324
1595548200000|2020-07-23 23:50:00|29902.6|29849.6|29906.1|29856.1|29917.6|29856.1|29899.9|29845.6|427
1595548500000|2020-07-23 23:55:00|29905.4|29855.4|29907.4|29854.8|29918.9|29858.1|29905|29850|429
1595548800000|2020-07-24 00:00:00|29916.1|29854.7|29920.6|29866.2|29925.7|29869.3|29908|29854.4|666
1595549100000|2020-07-24 00:05:00|29919.7|29865.2|29917.4|29862.6|29926.7|29871.4|29914.6|29858.5|923
1595549400000|2020-07-24 00:10:00|29917.3|29863.1|29916.5|29862.7|29924.6|29868.2|29913.7|29858.6|853
1595549700000|2020-07-24 00:15:00|29921.5|29870.4|29919.4|29869.4|29930.5|29892|29905.2|29856.3|554
1595550000000|2020-07-24 00:20:00|29919.2|29869.2|29911.8|29861.8|29921.6|29884|29897.1|29855.1|623
1595550300000|2020-07-24 00:25:00|29911|29860.8|29909.3|29859.3|29916.2|29881.7|29887.5|29851.9|531
1595550600000|2020-07-24 00:30:00|29908.1|29858.1|29902.4|29852.4|29909.4|29874.5|29883.3|29844.3|443
1595550900000|2020-07-24 00:35:00|29902.9|29852.9|29898.9|29848.9|29907.8|29873.7|29881.3|29845.7|435
1595551200000|2020-07-24 00:40:00|29897.2|29847.2|29899.1|29849.1|29901.8|29866|29877.5|29843.2|385
1595551500000|2020-07-24 00:45:00|29898.8|29848.8|29892.2|29842.2|29900|29864.1|29876|29841.5|366
1595551800000|2020-07-24 00:50:00|29892.6|29842.6|29880.8|29830.8|29895.8|29861.6|29862.1|29826.3|419
1595552100000|2020-07-24 00:55:00|29880.6|29830.6|29866.6|29816.6|29883.4|29846.3|29840.9|29806.8|513
1595552400000|2020-07-24 01:00:00|29864.7|29814.7|29873|29823|29879.7|29831.1|29843.3|29808|565
1595552700000|2020-07-24 01:05:00|29873.2|29823.2|29869.9|29819.9|29880.8|29838.8|29857.6|29818.9|458
1595553000000|2020-07-24 01:10:00|29870|29820|29872.5|29822.5|29878.2|29836.1|29855.8|29816.9|439
1595553300000|2020-07-24 01:15:00|29871.8|29821.8|29867.8|29817.8|29877.5|29831.6|29851.3|29810.7|456
1595553600000|2020-07-24 01:20:00|29866|29816|29881.3|29831.3|29882.9|29832.9|29866|29816|462
1595553900000|2020-07-24 01:25:00|29881.8|29831.8|29881.1|29831.1|29888.1|29844.1|29862.8|29827.1|425
1595554200000|2020-07-24 01:30:00|29881|29831|29870.7|29820.7|29884.8|29836.7|29856.7|29817.5|528
1595554500000|2020-07-24 01:35:00|29871.9|29821.9|29875.7|29825.7|29880.8|29830.8|29866.6|29816.6|486
1595554800000|2020-07-24 01:40:00|29875.9|29825.9|29879.3|29829.3|29885|29835|29873.7|29823.7|483
1595555100000|2020-07-24 01:45:00|29878.4|29828.4|29893.6|29843.6|29896.3|29846.3|29877.7|29827.7|574
1595555400000|2020-07-24 01:50:00|29894.3|29844.3|29875.5|29825.5|29897.4|29847.4|29861.6|29825.5|474
1595555700000|2020-07-24 01:55:00|29875.7|29825.7|29870.9|29820.9|29879.1|29836.4|29852.1|29814.6|486
1595556000000|2020-07-24 02:00:00|29871.3|29820.6|29860.6|29840.6|29879.6|29847|29854.9|29816.3|446
1595556300000|2020-07-24 02:05:00|29860.9|29840.9|29853.3|29833.3|29883.3|29849.2|29852.7|29813.2|442
1595556600000|2020-07-24 02:10:00|29868.4|29818.4|29863.8|29843.8|29883.5|29846.1|29853.5|29815.8|463
1595556900000|2020-07-24 02:15:00|29863.2|29843.2|29876.1|29826.1|29882|29844.9|29855.4|29821.7|402
1595557200000|2020-07-24 02:20:00|29874.8|29824.8|29855.8|29835.8|29875.7|29841.1|29854.4|29813|290
1595557500000|2020-07-24 02:25:00|29855.7|29835.7|29858.2|29838.2|29881.7|29845.8|29854.5|29818.6|415
1595557800000|2020-07-24 02:30:00|29857.8|29837.8|29857|29837|29882.9|29848.4|29855.7|29822.7|460
1595558100000|2020-07-24 02:35:00|29856.7|29836.7|29869.9|29819.9|29874.6|29843.2|29850.2|29813.3|434
1595558400000|2020-07-24 02:40:00|29869.7|29819.7|29867.3|29817.3|29877.5|29839.7|29849.1|29816|345
1595558700000|2020-07-24 02:45:00|29868|29818|29870.8|29820.8|29873.5|29841.2|29846.8|29813.5|379
1595559000000|2020-07-24 02:50:00|29871.1|29821.1|29852.7|29832.7|29875.8|29838.9|29846.8|29812.6|415
1595559300000|2020-07-24 02:55:00|29853.2|29833.2|29849.7|29829.7|29875.1|29839.4|29846.5|29814.1|396
1595559600000|2020-07-24 03:00:00|29849.1|29829.1|29869.2|29819.2|29869.6|29834.4|29840.5|29805.4|432
1595559900000|2020-07-24 03:05:00|29868.7|29818.7|29868.6|29818.6|29875.5|29841.4|29849.5|29813.3|397
1595560200000|2020-07-24 03:10:00|29868.3|29818.3|29858.5|29838.5|29876.7|29842.2|29848.9|29815.6|375
1595560500000|2020-07-24 03:15:00|29858.3|29838.3|29875.7|29825.7|29879.3|29844.3|29850.5|29814.5|430
1595560800000|2020-07-24 03:20:00|29878.4|29828.4|29864.4|29844.4|29881|29846.8|29856.9|29822|373
1595561100000|2020-07-24 03:25:00|29863.9|29843.9|29872.2|29822.2|29884.1|29845.9|29856.3|29820.6|451
1595561400000|2020-07-24 03:30:00|29872.8|29822.8|29873.1|29853.1|29888.9|29855.3|29858.5|29822.8|529
1595561700000|2020-07-24 03:35:00|29889.5|29839.5|29884.6|29834.6|29889.5|29854|29864.2|29826.5|458
1595562000000|2020-07-24 03:40:00|29883.2|29833.2|29886.7|29836.7|29891.4|29856.4|29866.5|29831.8|482
1595562300000|2020-07-24 03:45:00|29886.3|29836.3|29891.2|29841.2|29903.2|29865.4|29872.8|29835|534
1595562600000|2020-07-24 03:50:00|29891|29841|29869.4|29819.4|29892.1|29854.8|29867.8|29817.8|553
1595562900000|2020-07-24 03:55:00|29869.1|29819.1|29865.4|29815.4|29871.8|29821.8|29864.3|29814.3|556
1595563200000|2020-07-24 04:00:00|29867.9|29817.9|29868|29818|29869.7|29819.7|29861.1|29811.1|421
1595563500000|2020-07-24 04:05:00|29867.7|29817.7|29879.6|29829.6|29885.3|29835.3|29867|29817|514
1595563800000|2020-07-24 04:10:00|29879.3|29829.3|29888.5|29838.5|29889.2|29839.2|29876|29826|471
1595564100000|2020-07-24 04:15:00|29889.4|29839.4|29882.5|29832.5|29889.6|29839.6|29878.7|29828.7|437
1595564400000|2020-07-24 04:20:00|29882.4|29832.4|29892.5|29842.5|29894|29844|29881|29831|433
1595564700000|2020-07-24 04:25:00|29891.5|29841.5|29904.4|29854.4|29910|29860|29891.4|29841.4|520
1595565000000|2020-07-24 04:30:00|29909.6|29859.6|29909.7|29859.7|29912|29873.1|29893.1|29851.9|467
1595565300000|2020-07-24 04:35:00|29910.6|29860.6|29932.6|29882.6|29939.8|29904.2|29899.6|29849.6|522
1595565600000|2020-07-24 04:40:00|29933.1|29883.1|29920.6|29870.6|29941.1|29900.3|29910|29868.8|490
1595565900000|2020-07-24 04:45:00|29920.4|29870.4|29922|29872|29931.7|29881.7|29915.9|29865.9|516
1595566200000|2020-07-24 04:50:00|29922.1|29872.1|29926.3|29876.3|29934.1|29885.8|29903.6|29870.3|549
1595566500000|2020-07-24 04:55:00|29927.8|29877.8|29917.4|29867.4|29930.3|29880.3|29914.7|29864.7|679
1595566800000|2020-07-24 05:00:00|29917.3|29867.3|29936.9|29886.9|29938.6|29888.6|29917.3|29867.3|733
1595567100000|2020-07-24 05:05:00|29936.4|29886.4|29921.3|29871.3|29938.6|29888.6|29916.1|29866.1|912
1595567400000|2020-07-24 05:10:00|29921.8|29871.8|29918.4|29868.4|29924.6|29874.6|29915.2|29865.2|977
1595567700000|2020-07-24 05:15:00|29918.6|29868.6|29930.4|29880.4|29934.9|29884.9|29916.9|29866.9|1061
1595568000000|2020-07-24 05:20:00|29929|29879|29936.1|29886.1|29939.3|29889.3|29925.3|29875.3|1054
1595568300000|2020-07-24 05:25:00|29936.4|29886.4|29942.2|29892.2|29952.1|29901.7|29920.3|29884.3|784
1595568600000|2020-07-24 05:30:00|29942.1|29892.1|29937.2|29887.2|29948.7|29909.9|29922.9|29877.8|730
1595568900000|2020-07-24 05:35:00|29937.6|29887.6|29954.7|29904.7|29963.2|29906.3|29915.5|29880.2|851
1595569200000|2020-07-24 05:40:00|29954.1|29904.1|29934.5|29914.5|29962.7|29928.5|29934.4|29903|589
1595569500000|2020-07-24 05:45:00|29934.4|29914.4|29935.9|29915.9|29953.8|29920.3|29933.6|29900.4|561
1595569800000|2020-07-24 05:50:00|29936|29916|29934.6|29914.6|29949.2|29923|29931.9|29897.2|558
1595570100000|2020-07-24 05:55:00|29934|29914|29924.2|29904.2|29946.2|29918.7|29923.2|29894.5|582
1595570400000|2020-07-24 06:00:00|29925.1|29905.1|29921.7|29901.7|29926.6|29906.6|29916.9|29896.9|645
1595570700000|2020-07-24 06:05:00|29921.9|29901.9|29908.4|29888.4|29941.8|29911.4|29905.2|29885.2|616
1595571000000|2020-07-24 06:10:00|29908.6|29888.6|29900.6|29880.6|29909.1|29889.1|29892.4|29872.4|681
1595571300000|2020-07-24 06:15:00|29900.9|29880.9|29905.3|29885.3|29908.3|29888.3|29898.5|29878.5|586
1595571600000|2020-07-24 06:20:00|29905.5|29885.5|29891.4|29871.4|29907.1|29887.1|29888|29868|547
1595571900000|2020-07-24 06:25:00|29891.8|29871.8|29897|29877|29897.9|29877.9|29888.3|29868.3|681
1595572200000|2020-07-24 06:30:00|29897.1|29877.1|29888.1|29868.1|29899.5|29879.5|29885.3|29865.3|626
1595572500000|2020-07-24 06:35:00|29888.4|29868.4|29881|29861|29890.3|29870.3|29880.9|29860.9|595
1595572800000|2020-07-24 06:40:00|29880.4|29860.4|29881.4|29861.4|29899.7|29868.8|29856.6|29836.6|712
1595573100000|2020-07-24 06:45:00|29881.3|29861.3|29870.4|29850.4|29881.3|29861.3|29867.8|29847.8|614
1595573400000|2020-07-24 06:50:00|29870.3|29850.3|29869.3|29849.3|29875.7|29855.7|29863.3|29843.3|613
1595573700000|2020-07-24 06:55:00|29869.8|29849.8|29872.6|29852.6|29876.2|29856.2|29865.9|29845.9|687
1595574000000|2020-07-24 07:00:00|29874.6|29854.6|29892|29872|29897.9|29877.9|29874.4|29854.4|827
1595574300000|2020-07-24 07:05:00|29891.6|29871.6|29910.9|29890.9|29915.3|29895.3|29889.8|29869.8|826
1595574600000|2020-07-24 07:10:00|29911.8|29891.8|29952.2|29896.8|29952.8|29926|29904.8|29884.8|1029
1595574900000|2020-07-24 07:15:00|29946.1|29885.2|30014.5|29994.5|30023.3|29999.5|29916|29879.5|1002
1595575200000|2020-07-24 07:20:00|30011.3|29991.3|30030.8|30010.8|30042|30017.3|30000.2|29973.4|900
1595575500000|2020-07-24 07:25:00|30030.7|30010.7|30018|29957.8|30041.7|30016.4|29981.5|29949.5|940
1595575800000|2020-07-24 07:30:00|30020.7|29961.3|30011.9|29991.9|30025.1|30005.1|29989.2|29943.6|947
1595576100000|2020-07-24 07:35:00|30011.6|29991.6|29953.7|29933.7|30013.3|29993.3|29948.3|29928.3|848
1595576400000|2020-07-24 07:40:00|29954.3|29934.3|29949|29929|29962.3|29942.3|29945.8|29925.8|887
1595576700000|2020-07-24 07:45:00|29949.2|29929.2|29918.4|29898.4|29956.5|29933.9|29917.3|29897.3|837
1595577000000|2020-07-24 07:50:00|29918|29898|29934.8|29914.8|29938.4|29918.4|29917.9|29897.9|750
1595577300000|2020-07-24 07:55:00|29937.1|29917.1|29977.9|29927.9|29980|29945.8|29936.7|29916.7|736
1595577600000|2020-07-24 08:00:00|29962.8|29942.8|29968.4|29948.4|29981|29961|29958.2|29927.6|814
1595577900000|2020-07-24 08:05:00|29970|29950|29998.6|29978.6|29999.2|29979.2|29968.1|29948.1|735
1595578200000|2020-07-24 08:10:00|29997|29977|29998.9|29978.9|30015.8|29995.8|29993|29973|915
1595578500000|2020-07-24 08:15:00|29998|29978|29974.4|29954.4|30002|29982|29973.8|29953.8|837
1595578800000|2020-07-24 08:20:00|29973.3|29953.3|29969.4|29949.4|29984.7|29964.7|29963.6|29943.6|756
1595579100000|2020-07-24 08:25:00|29970.4|29950.4|29965.1|29945.1|29973.7|29953.7|29960.9|29940.9|1036
1595579400000|2020-07-24 08:30:00|29964.7|29944.7|29940.8|29920.8|29966.6|29946.6|29931.5|29911.5|808
1595579700000|2020-07-24 08:35:00|29940.4|29920.4|29949.5|29929.5|29957|29937|29940.4|29920.4|742
1595580000000|2020-07-24 08:40:00|29948.8|29928.8|29965.5|29945.5|29967.7|29947.7|29947.4|29927.4|684
1595580300000|2020-07-24 08:45:00|29965.1|29945.1|29983.7|29963.7|29984.9|29964.9|29963.4|29943.4|754
1595580600000|2020-07-24 08:50:00|29983.4|29963.4|29970.8|29950.8|29995.1|29975.1|29968.4|29948.4|746
1595580900000|2020-07-24 08:55:00|29970.6|29950.6|29963|29943|29970.8|29950.8|29957.8|29937.8|667
1595581200000|2020-07-24 09:00:00|29962.9|29942.9|29979|29959|29980.8|29960.8|29961.9|29941.9|661
1595581500000|2020-07-24 09:05:00|29979.1|29959.1|29992.7|29972.7|29997.3|29977.3|29974.2|29954.2|752
1595581800000|2020-07-24 09:10:00|29991.8|29971.8|29962.5|29942.5|29992.4|29972.4|29960.7|29940.7|752
1595582100000|2020-07-24 09:15:00|29962.7|29942.7|29946.2|29926.2|29962.7|29942.7|29935.3|29915.3|682
1595582400000|2020-07-24 09:20:00|29946.1|29926.1|29950.9|29930.9|29953.5|29933.5|29940.3|29920.3|601
1595582700000|2020-07-24 09:25:00|29950.8|29930.8|29952.9|29932.9|29955.7|29935.7|29947.2|29927.2|642
1595583000000|2020-07-24 09:30:00|29952.7|29932.7|29946.3|29926.3|29954.6|29934.6|29943.8|29923.8|533
1595583300000|2020-07-24 09:35:00|29946.2|29926.2|29938.2|29918.2|29946.9|29926.9|29933.9|29913.9|539
1595583600000|2020-07-24 09:40:00|29938.8|29918.8|29948.9|29928.9|29949.9|29929.9|29936|29916|576
1595583900000|2020-07-24 09:45:00|29948.8|29928.8|29943.8|29923.8|29950.2|29930.2|29926.4|29906.4|689
1595584200000|2020-07-24 09:50:00|29944|29924|29930.7|29910.7|29951.6|29931.6|29923.8|29903.8|706
1595584500000|2020-07-24 09:55:00|29932.7|29912.7|29917.7|29897.7|29932.7|29912.7|29905.7|29885.7|700
1595584800000|2020-07-24 10:00:00|29918.6|29898.6|29912.2|29892.2|29925.9|29905.9|29901.3|29881.3|790
1595585100000|2020-07-24 10:05:00|29912.3|29892.3|29901.2|29881.2|29913|29893|29894.7|29874.7|690
1595585400000|2020-07-24 10:10:00|29899.8|29879.8|29913.7|29893.7|29918.6|29898.6|29899.8|29879.8|616
1595585700000|2020-07-24 10:15:00|29914.1|29894.1|29925.5|29905.5|29928.4|29908.4|29908.8|29888.8|609
1595586000000|2020-07-24 10:20:00|29925.4|29905.4|29920.2|29900.2|29925.4|29905.4|29909|29889|617
1595586300000|2020-07-24 10:25:00|29919.9|29899.9|29908.4|29888.4|29921.2|29901.2|29906.3|29886.3|570
1595586600000|2020-07-24 10:30:00|29908.5|29888.5|29918|29898|29918|29898|29904.3|29884.3|591
1595586900000|2020-07-24 10:35:00|29917.7|29897.7|29937.3|29917.3|29942.7|29922.7|29917.7|29897.7|642
1595587200000|2020-07-24 10:40:00|29935.6|29915.6|29956.6|29936.6|29960.8|29940.8|29935.6|29915.6|646
1595587500000|2020-07-24 10:45:00|29956.2|29936.2|29969|29949|29969.4|29949.4|29949.3|29929.3|709
1595587800000|2020-07-24 10:50:00|29968.9|29948.9|29969.3|29949.3|29976.3|29956.3|29966.8|29946.8|633
1595588100000|2020-07-24 10:55:00|29969.4|29949.4|29965.2|29945.2|29975.8|29955.8|29956.8|29936.8|678
1595588400000|2020-07-24 11:00:00|29965|29945|29956.8|29936.8|29965|29945|29954.7|29934.7|672
1595588700000|2020-07-24 11:05:00|29957.2|29937.2|29948.1|29928.1|29961.5|29941.5|29946.9|29926.9|632
1595589000000|2020-07-24 11:10:00|29948.8|29928.8|29958.9|29938.9|29959.9|29939.9|29945.3|29925.3|669
1595589300000|2020-07-24 11:15:00|29958.5|29938.5|29957.4|29937.4|29964.3|29944.3|29955.3|29935.3|665
1595589600000|2020-07-24 11:20:00|29957.2|29937.2|29952.1|29932.1|29957.5|29937.5|29943|29923|706
1595589900000|2020-07-24 11:25:00|29952.4|29932.4|29950.7|29930.7|29955|29935|29946.5|29926.5|679
1595590200000|2020-07-24 11:30:00|29950.8|29930.8|29946.7|29926.7|29953.7|29933.7|29941|29921|596
1595590500000|2020-07-24 11:35:00|29946.9|29926.9|29960.1|29940.1|29964.4|29944.4|29944|29924|619
1595590800000|2020-07-24 11:40:00|29960.8|29940.8|29947|29927|29961.9|29941.9|29940.9|29920.9|716
1595591100000|2020-07-24 11:45:00|29946.3|29926.3|29945.5|29925.5|29952.4|29932.4|29941.7|29921.7|744
1595591400000|2020-07-24 11:50:00|29946|29926|29943.8|29923.8|29948.4|29928.4|29940.6|29920.6|711
1595591700000|2020-07-24 11:55:00|29944.1|29924.1|29934.9|29914.9|29950.7|29930.7|29933.3|29913.3|712
1595592000000|2020-07-24 12:00:00|29935.1|29915.1|29891.4|29871.4|29935.1|29915.1|29888.5|29868.5|775
1595592300000|2020-07-24 12:05:00|29891.5|29871.5|29892.3|29872.3|29896.9|29876.9|29878.9|29858.9|759
1595592600000|2020-07-24 12:10:00|29892.1|29872.1|29895|29875|29900.3|29880.3|29887.2|29867.2|772
1595592900000|2020-07-24 12:15:00|29895.6|29875.6|29894.6|29874.6|29898.9|29878.9|29887.5|29867.5|689
1595593200000|2020-07-24 12:20:00|29894.5|29874.5|29893.3|29873.3|29898.2|29878.2|29888.3|29868.3|626
1595593500000|2020-07-24 12:25:00|29893.4|29873.4|29889.5|29869.5|29895.6|29875.6|29882.6|29862.6|636
1595593800000|2020-07-24 12:30:00|29889.4|29869.4|29891.5|29871.5|29898|29878|29886.8|29866.8|624
1595594100000|2020-07-24 12:35:00|29891.3|29871.3|29879.3|29859.3|29895.6|29875.6|29878.5|29858.5|585
1595594400000|2020-07-24 12:40:00|29879.5|29859.5|29885.2|29865.2|29887.4|29867.4|29873.5|29853.5|642
1595594700000|2020-07-24 12:45:00|29885.7|29865.7|29853.8|29833.8|29886.4|29866.4|29853.5|29833.5|654
1595595000000|2020-07-24 12:50:00|29853.6|29833.6|29847.8|29827.8|29853.7|29833.7|29840|29820|728
1595595300000|2020-07-24 12:55:00|29848|29828|29814.9|29794.9|29849.9|29829.9|29813.3|29793.3|686
1595595600000|2020-07-24 13:00:00|29815.3|29795.3|29811.7|29791.7|29827.8|29797.5|29799|29777.8|784
1595595900000|2020-07-24 13:05:00|29812.8|29792.8|29820.2|29800.2|29823.3|29803.3|29804.7|29784.7|778
1595596200000|2020-07-24 13:10:00|29820.3|29800.3|29828.2|29808.2|29828.2|29808.2|29812.6|29792.6|701
1595596500000|2020-07-24 13:15:00|29828.4|29808.4|29844|29824|29855.4|29835.4|29827.8|29807.8|713
1595596800000|2020-07-24 13:20:00|29844.2|29824.2|29826.1|29806.1|29844.3|29824.3|29825.2|29805.2|728
1595597100000|2020-07-24 13:25:00|29826.8|29806.8|29829.7|29809.7|29834.3|29814.3|29820.6|29800.6|626
1595597400000|2020-07-24 13:30:00|29830.1|29810.1|29888.6|29868.6|29901.7|29869.4|29828.2|29808.2|1006
1595597700000|2020-07-24 13:35:00|29887.2|29867.2|29883.2|29863.2|29891.8|29871.8|29863.6|29843.6|895
1595598000000|2020-07-24 13:40:00|29884.1|29864.1|29894|29844|29894.9|29866.1|29873.4|29842.6|861
1595598300000|2020-07-24 13:45:00|29894.6|29844.6|29861.9|29841.9|29897.1|29868.9|29857.8|29837.8|988
1595598600000|2020-07-24 13:50:00|29861.6|29841.6|29852|29832|29869.6|29849.6|29848.8|29828.8|877
1595598900000|2020-07-24 13:55:00|29851.9|29831.9|29864|29844|29870.3|29850.3|29844.4|29824.4|801
1595599200000|2020-07-24 14:00:00|29864.4|29844.4|29855.3|29835.3|29871.4|29851.4|29853.4|29833.4|864
1595599500000|2020-07-24 14:05:00|29855.1|29835.1|29824.8|29804.8|29862.6|29842.6|29811.2|29791.2|876
1595599800000|2020-07-24 14:10:00|29823.9|29803.9|29828.4|29808.4|29840.4|29820.4|29817.2|29797.2|832
1595600100000|2020-07-24 14:15:00|29828.3|29808.3|29809.5|29789.5|29831.6|29811.6|29796.8|29776.8|850
1595600400000|2020-07-24 14:20:00|29809.4|29789.4|29795.4|29775.4|29812.9|29792.9|29790.3|29770.3|849
1595600700000|2020-07-24 14:25:00|29795.2|29775.2|29764.9|29744.9|29795.4|29775.4|29761.3|29741.3|785
1595601000000|2020-07-24 14:30:00|29765.4|29745.4|29760|29740|29769.3|29749.3|29734.9|29714.9|890
1595601300000|2020-07-24 14:35:00|29759.4|29739.4|29752.9|29732.9|29771.2|29751.2|29737.7|29717.7|870
1595601600000|2020-07-24 14:40:00|29753|29733|29740.7|29720.7|29753.2|29733.2|29728.5|29708.5|773
1595601900000|2020-07-24 14:45:00|29739.7|29719.7|29737.9|29717.9|29743|29723|29727.3|29707.3|788
1595602200000|2020-07-24 14:50:00|29737.1|29717.1|29758.2|29738.2|29760.7|29740.7|29737.1|29717.1|859
1595602500000|2020-07-24 14:55:00|29760.2|29740.2|29809.6|29789.6|29813.5|29793.5|29758.5|29738.5|878
1595602800000|2020-07-24 15:00:00|29809.4|29789.4|29793.9|29773.9|29816.8|29796.8|29788.6|29768.6|740
1595603100000|2020-07-24 15:05:00|29793.6|29773.6|29777.7|29757.7|29802.8|29782.8|29777.2|29757.2|688
1595603400000|2020-07-24 15:10:00|29777.6|29757.6|29772.3|29752.3|29777.8|29757.8|29764.6|29744.6|734
1595603700000|2020-07-24 15:15:00|29772.4|29752.4|29770.3|29750.3|29782.9|29762.9|29767.7|29747.7|707
1595604000000|2020-07-24 15:20:00|29770.9|29750.9|29779.7|29759.7|29785.4|29765.4|29769.1|29749.1|689
1595604300000|2020-07-24 15:25:00|29779.9|29759.9|29763|29743|29780.8|29760.8|29757.3|29737.3|740
1595604600000|2020-07-24 15:30:00|29762.5|29742.5|29764.8|29744.8|29774.7|29754.7|29761.2|29741.2|711
1595604900000|2020-07-24 15:35:00|29764.7|29744.7|29778.4|29758.4|29782.5|29762.5|29761.7|29741.7|874
1595605200000|2020-07-24 15:40:00|29778.3|29758.3|29818.2|29798.2|29834.3|29798.6|29768.2|29748.2|794
1595605500000|2020-07-24 15:45:00|29814.8|29794.8|29788.1|29768.1|29822.8|29802.8|29781.5|29761.5|709
1595605800000|2020-07-24 15:50:00|29787.2|29767.2|29799.1|29779.1|29800.3|29780.3|29783.5|29763.5|665
1595606100000|2020-07-24 15:55:00|29798.6|29778.6|29793|29773|29810.4|29790.4|29790.5|29770.5|723
1595606400000|2020-07-24 16:00:00|29793.2|29773.2|29791.6|29771.6|29799|29779|29785|29765|649
1595606700000|2020-07-24 16:05:00|29792.7|29772.7|29804.1|29784.1|29819|29786.5|29790.7|29768.4|613
1595607000000|2020-07-24 16:10:00|29802.5|29782.5|29797.5|29777.5|29804.6|29784.6|29787.7|29767.7|638
1595607300000|2020-07-24 16:15:00|29798.8|29778.8|29805.3|29785.3|29817.6|29791.6|29794|29765.4|583
1595607600000|2020-07-24 16:20:00|29807.8|29787.8|29804.1|29784.1|29809.7|29789.7|29801|29781|586
1595607900000|2020-07-24 16:25:00|29804.4|29784.4|29804|29784|29806.7|29786.7|29800.3|29780.3|530
1595608200000|2020-07-24 16:30:00|29803.8|29783.8|29808.4|29788.4|29811.3|29791.3|29802|29782|566
1595608500000|2020-07-24 16:35:00|29808.5|29788.5|29804.1|29784.1|29812.6|29792.6|29801.1|29781.1|635
1595608800000|2020-07-24 16:40:00|29803.9|29783.9|29793.8|29773.8|29805.3|29785.3|29792.9|29772.9|593
1595609100000|2020-07-24 16:45:00|29794.7|29774.7|29801.8|29751.8|29809.4|29783.3|29789|29750.7|667
1595609400000|2020-07-24 16:50:00|29801.5|29751.5|29795.2|29745.2|29804.9|29754.9|29794.2|29744.2|564
1595609700000|2020-07-24 16:55:00|29794.7|29744.7|29801.1|29751.1|29801.1|29751.1|29791.9|29741.9|559
1595610000000|2020-07-24 17:00:00|29800.7|29750.7|29803.4|29753.4|29807.9|29757.9|29787.2|29737.2|587
1595610300000|2020-07-24 17:05:00|29803.2|29753.2|29799.6|29749.6|29807.4|29773.7|29790.9|29746.5|497
1595610600000|2020-07-24 17:10:00|29800|29750|29792.1|29742.1|29800.3|29750.3|29788|29738|487
1595610900000|2020-07-24 17:15:00|29791.4|29741.4|29785.1|29735.1|29794.6|29749.5|29769.3|29734.1|463
1595611200000|2020-07-24 17:20:00|29785.9|29735.9|29780.3|29730.3|29785.9|29735.9|29771.6|29721.6|571
1595611500000|2020-07-24 17:25:00|29780.6|29730.6|29777.5|29727.5|29781.5|29731.5|29770.8|29720.8|506
1595611800000|2020-07-24 17:30:00|29778.2|29728.2|29779.3|29729.3|29784.1|29743.6|29763.1|29726.9|476
1595612100000|2020-07-24 17:35:00|29779.1|29729.1|29788.2|29738.2|29791.3|29741.3|29776.9|29726.9|537
1595612400000|2020-07-24 17:40:00|29789.2|29739.2|29788.2|29738.2|29790.6|29740.6|29782.6|29732.6|554
1595612700000|2020-07-24 17:45:00|29788.1|29738.1|29783.4|29733.4|29789.4|29745.5|29765|29729.7|591
1595613000000|2020-07-24 17:50:00|29781.8|29731.8|29758.7|29738.7|29786.7|29751|29757|29724.3|584
1595613300000|2020-07-24 17:55:00|29760.5|29740.5|29750.3|29730.3|29785.8|29741.4|29749|29716.4|619
1595613600000|2020-07-24 18:00:00|29751.1|29731.1|29756.6|29706.6|29772.4|29737.2|29739.3|29706.5|595
1595613900000|2020-07-24 18:05:00|29739.9|29719.9|29733|29713|29761.8|29723.6|29729.7|29701.3|886
1595614200000|2020-07-24 18:10:00|29732.9|29712.9|29733.4|29713.4|29752.2|29718.3|29728.5|29690.9|861
1595614500000|2020-07-24 18:15:00|29733.6|29713.6|29742.9|29692.9|29752.5|29715.6|29717.5|29691.6|542
1595614800000|2020-07-24 18:20:00|29743|29693|29724.6|29704.6|29747.5|29716|29724|29690.7|508
1595615100000|2020-07-24 18:25:00|29724|29704|29726.1|29706.1|29732|29712|29722.1|29702.1|487
1595615400000|2020-07-24 18:30:00|29726.2|29706.2|29734.4|29714.4|29737.8|29717.8|29725.6|29705.6|498
1595615700000|2020-07-24 18:35:00|29735.7|29715.7|29739.7|29719.7|29752.9|29721.7|29731.6|29701.8|484
1595616000000|2020-07-24 18:40:00|29739.8|29719.8|29736.7|29716.7|29740.3|29720.3|29732.1|29712.1|554
1595616300000|2020-07-24 18:45:00|29736.4|29716.4|29756.4|29706.4|29757.5|29724.9|29735.3|29705.9|655
1595616600000|2020-07-24 18:50:00|29756.6|29706.6|29746.4|29726.4|29759.3|29728.8|29739.2|29705|629
1595616900000|2020-07-24 18:55:00|29746.9|29726.9|29754.2|29734.2|29765.5|29734.5|29743.8|29714.1|784
1595617200000|2020-07-24 19:00:00|29754.4|29734.4|29746.3|29726.3|29775.1|29739.3|29745.7|29720.3|707
1595617500000|2020-07-24 19:05:00|29746.1|29726.1|29740.6|29720.6|29749.8|29729.8|29739.1|29719.1|555
1595617800000|2020-07-24 19:10:00|29740.5|29720.5|29741|29721|29754.7|29726|29735.5|29702.4|437
1595618100000|2020-07-24 19:15:00|29740.5|29720.5|29740.1|29720.1|29761|29727.8|29736.6|29706|596
1595618400000|2020-07-24 19:20:00|29740.2|29720.2|29734.5|29714.5|29752.6|29722.6|29730.9|29699.6|548
1595618700000|2020-07-24 19:25:00|29736.1|29716.1|29739.8|29719.8|29756.8|29727.7|29732.6|29702.4|550
1595619000000|2020-07-24 19:30:00|29739.4|29719.4|29741.7|29721.7|29762.9|29728.5|29736.1|29701.1|584
1595619300000|2020-07-24 19:35:00|29739.8|29719.8|29733|29713|29755.3|29721.8|29727|29694.3|560
1595619600000|2020-07-24 19:40:00|29733.6|29713.6|29728.6|29708.6|29748.3|29714|29722.1|29689|614
1595619900000|2020-07-24 19:45:00|29731.2|29711.2|29724.6|29704.6|29747.1|29712|29719.5|29690.1|591
1595620200000|2020-07-24 19:50:00|29724.7|29704.7|29727.4|29707.4|29742.8|29710|29722.5|29690.8|618
1595620500000|2020-07-24 19:55:00|29727.3|29707.3|29738.5|29688.5|29748.5|29714.2|29723.2|29687.8|553
1595620800000|2020-07-24 20:00:00|29740.3|29690.3|29729.1|29679.1|29745|29712.2|29710.7|29675.1|576
1595621100000|2020-07-24 20:05:00|29730.6|29680.6|29724.1|29674.1|29734.1|29684.1|29719.3|29669.3|308
1595621400000|2020-07-24 20:10:00|29724|29674|29714.2|29664.2|29730.5|29680.5|29697.1|29662.1|297
1595621700000|2020-07-24 20:15:00|29714.1|29664.1|29693|29643|29714.6|29678.2|29665.5|29628.5|417
1595622000000|2020-07-24 20:20:00|29700.2|29650.2|29691.2|29641.2|29700.2|29662|29674|29639|380
1595622300000|2020-07-24 20:25:00|29691.6|29641.6|29689.7|29639.7|29700.8|29660.6|29675.1|29637|370
1595622600000|2020-07-24 20:30:00|29691.4|29641.4|29682.6|29632.6|29696.6|29646.6|29664.9|29628.7|316
1595622900000|2020-07-24 20:35:00|29682.5|29632.5|29711.2|29661.2|29738.9|29666.9|29678.1|29629.3|282
1595623200000|2020-07-24 20:40:00|29714.7|29664.7|29705.7|29655.7|29744.1|29677.2|29692.5|29631.5|414
1595623500000|2020-07-24 20:45:00|29705.8|29655.8|29718.9|29668.9|29718.9|29668.9|29699|29649|218
1595623800000|2020-07-24 20:50:00|29719.3|29669.3|29688.7|29638.7|29729.2|29669.3|29687.7|29610.3|408
1595624100000|2020-07-24 20:55:00|29695.9|29645.9|29741.1|29621.1|29756.3|29672.6|29694.8|29614.4|707
1595793600000|2020-07-26 20:00:00|29773.4|29647.8|29790|29645|29799.2|29682.4|29773.4|29634.5|68
1595793900000|2020-07-26 20:05:00|29786|29641|29794.8|29658.8|29808.7|29669|29779.8|29639.9|107
1595794200000|2020-07-26 20:10:00|29797|29656.2|29800.2|29655.2|29807.4|29687.7|29789.7|29645.5|50
1595794500000|2020-07-26 20:15:00|29791|29661.4|29805.2|29674.2|29818.1|29674.9|29791|29655|47
1595794800000|2020-07-26 20:20:00|29803.5|29676.1|29797.6|29667.2|29810.9|29677.9|29790.9|29645.9|37
1595795100000|2020-07-26 20:25:00|29802.7|29658.3|29797.6|29667.2|29806.9|29667.2|29797.6|29657|16
1595795400000|2020-07-26 20:30:00|29803.5|29658.5|29800|29673.5|29811.9|29673.5|29797.6|29657|13
1595795700000|2020-07-26 20:35:00|29804.4|29666.6|29819.3|29674.3|29828.3|29701.3|29800|29658|91
1595796000000|2020-07-26 20:40:00|29817.4|29672.4|29809.4|29671.7|29822.7|29677.7|29792|29647|82
1595796300000|2020-07-26 20:45:00|29807|29662|29806.4|29672.3|29814|29672.3|29806.4|29662|24
1595796600000|2020-07-26 20:50:00|29807.8|29662.8|29809.5|29664.5|29817.8|29672.8|29803|29658|27
1595796900000|2020-07-26 20:55:00|29806.4|29672.3|29794.2|29656.5|29817.5|29693.4|29784.5|29639.5|37
1595797200000|2020-07-26 21:00:00|29789.8|29655.1|29782.8|29663.1|29797|29666.7|29780.8|29637.5|70
1595797500000|2020-07-26 21:05:00|29790.8|29684.9|29788.5|29645.9|29802.3|29686.1|29780.9|29640.3|106
1595797800000|2020-07-26 21:10:00|29795.9|29650.9|29773.2|29660.9|29798.7|29705.3|29769.9|29644|170
1595798100000|2020-07-26 21:15:00|29771|29701|29770.6|29663|29778.7|29701.4|29761.4|29650.2|84
1595798400000|2020-07-26 21:20:00|29770.5|29663.2|29783.8|29648.2|29784.3|29664.3|29769.8|29648.2|116
1595798700000|2020-07-26 21:25:00|29788.5|29643.5|29771.9|29662.7|29788.5|29699.7|29768.9|29643.5|96
1595799000000|2020-07-26 21:30:00|29772.6|29661.5|29770.5|29659.4|29789|29709.1|29757.2|29644|106
1595799300000|2020-07-26 21:35:00|29771.7|29659|29772.4|29658.5|29794.4|29662.7|29770.1|29642|167
1595799600000|2020-07-26 21:40:00|29770.7|29660.6|29778.9|29656.6|29794.8|29664.4|29770|29642|199
1595799900000|2020-07-26 21:45:00|29778.8|29656.7|29778.7|29658.1|29798.8|29689.1|29754.3|29643.7|237
1595800200000|2020-07-26 21:50:00|29779.7|29666.6|29778|29663.1|29787.3|29688.7|29753|29646.6|185
1595800500000|2020-07-26 21:55:00|29777.5|29661.1|29787.2|29651.3|29799.9|29708.9|29754.3|29644|209
1595800800000|2020-07-26 22:00:00|29789.3|29656.3|29775.2|29655.2|29812.2|29672.9|29750.7|29630.1|632
1595801100000|2020-07-26 22:05:00|29784.2|29664.2|29792.7|29672.7|29795.1|29700|29760.6|29652.4|564
1595801400000|2020-07-26 22:10:00|29791.1|29671.1|29782.9|29662.9|29797.1|29709.9|29758.7|29657|434
1595801700000|2020-07-26 22:15:00|29782.8|29662.8|29764|29674.4|29783.3|29708.8|29756.3|29650.3|450
1595802000000|2020-07-26 22:20:00|29764.2|29671.7|29774.8|29674|29787|29691.3|29755.7|29657.4|606
1595802300000|2020-07-26 22:25:00|29773.4|29672.3|29756.8|29658.9|29780.4|29691.6|29750.9|29653|691
1595802600000|2020-07-26 22:30:00|29772.7|29661.5|29753.7|29665.8|29773.1|29677.4|29747.6|29653.9|844
1595802900000|2020-07-26 22:35:00|29766.3|29665.3|29755.3|29668.7|29768.3|29682.9|29745.6|29654.4|1089
1595803200000|2020-07-26 22:40:00|29754.9|29670|29753.6|29678.7|29780.7|29681|29747|29649.4|635
1595803500000|2020-07-26 22:45:00|29760.7|29670.6|29756.4|29669.1|29767.3|29678.6|29748.8|29650.6|577
1595803800000|2020-07-26 22:50:00|29755.4|29673.2|29752.2|29664.2|29763.3|29680.9|29747.2|29653.3|670
1595804100000|2020-07-26 22:55:00|29758.1|29663.9|29754.9|29674.9|29766.7|29675.5|29748.5|29650.7|623
1595804400000|2020-07-26 23:00:00|29754.2|29676.2|29760.9|29683|29767.3|29698.7|29743|29653.6|842
1595804700000|2020-07-26 23:05:00|29761.4|29689.3|29758.9|29705.4|29773.2|29707.7|29753.9|29656.4|504
1595805000000|2020-07-26 23:10:00|29756.4|29706.4|29758|29683.4|29772.7|29706.4|29747.8|29664.6|724
1595805300000|2020-07-26 23:15:00|29756.5|29683.7|29765.5|29683.5|29777.2|29700|29753.7|29662.1|593
1595805600000|2020-07-26 23:20:00|29760.7|29682.2|29770.3|29678.7|29779|29697.2|29750|29660|704
1595805900000|2020-07-26 23:25:00|29771|29677.3|29762.5|29684.4|29775.5|29703.5|29752.2|29672|542
1595806200000|2020-07-26 23:30:00|29762.3|29685.6|29754|29675.7|29768.8|29698.3|29748.6|29669.7|1105
1595806500000|2020-07-26 23:35:00|29753.9|29675.5|29760.7|29679.2|29771.1|29691.3|29744|29664.6|1126
1595806800000|2020-07-26 23:40:00|29760.8|29679.4|29752.5|29672.7|29770.9|29691.7|29744.1|29661.9|1093
1595807100000|2020-07-26 23:45:00|29752|29674.6|29741.5|29671.4|29759.1|29686.4|29720.8|29654.6|1182
1595807400000|2020-07-26 23:50:00|29743.9|29670.8|29742.4|29667|29753|29687.7|29722.7|29661.8|1137
1595807700000|2020-07-26 23:55:00|29745.1|29666.2|29748.9|29678.4|29755.6|29686|29734.3|29661.2|1109
1595808000000|2020-07-27 00:00:00|29750|29677.1|29732.4|29671.1|29755.1|29694.1|29725.9|29662.4|1138
1595808300000|2020-07-27 00:05:00|29732.3|29671|29703.7|29653.7|29738.4|29682.5|29703.1|29650.1|986
1595808600000|2020-07-27 00:10:00|29703.5|29653.5|29698|29648|29708.5|29655.4|29697|29646.8|534
1595808900000|2020-07-27 00:15:00|29698.1|29648.1|29697|29647|29706.2|29656.2|29693.2|29643.2|465
1595809200000|2020-07-27 00:20:00|29694.2|29640.5|29681.5|29631.5|29696|29646|29680.7|29630.7|589
1595809500000|2020-07-27 00:25:00|29680.7|29630.7|29685.2|29635.2|29694.5|29644.5|29678.9|29628.9|515
1595809800000|2020-07-27 00:30:00|29685.1|29635.1|29684.1|29634.1|29688.1|29652.2|29670.1|29627.7|524
1595810100000|2020-07-27 00:35:00|29682.8|29632.8|29630.8|29580.8|29685.1|29635.1|29611|29568.8|719
1595810400000|2020-07-27 00:40:00|29628.1|29578.1|29598.1|29548.1|29641.2|29602.2|29584.7|29534.7|755
1595810700000|2020-07-27 00:45:00|29598.7|29548.7|29607.7|29557.7|29610.8|29560.8|29594.5|29544.5|762
1595811000000|2020-07-27 00:50:00|29609.4|29559.4|29604.9|29554.9|29611.3|29561.3|29599.3|29549.3|891
1595811300000|2020-07-27 00:55:00|29604.7|29554.7|29612.9|29562.9|29641.4|29575.9|29603.4|29553.4|842
1595811600000|2020-07-27 01:00:00|29613|29563|29607.3|29557.3|29615.2|29565.2|29604.1|29554.1|995
1595811900000|2020-07-27 01:05:00|29607.1|29557.1|29599.4|29549.4|29614.5|29564.5|29597.2|29547.2|928
1595812200000|2020-07-27 01:10:00|29599.5|29549.5|29608.9|29558.9|29610.1|29560.1|29598.1|29548.1|876
1595812500000|2020-07-27 01:15:00|29608.4|29558.4|29614.1|29564.1|29620.4|29570.4|29608.3|29558.3|921
1595812800000|2020-07-27 01:20:00|29614.4|29564.4|29614.1|29564.1|29615.6|29565.6|29608.1|29558.1|861
1595813100000|2020-07-27 01:25:00|29613.5|29563.5|29613.3|29563.3|29615.4|29565.4|29610|29560|762
1595813400000|2020-07-27 01:30:00|29613.1|29563.1|29595.9|29545.9|29615.2|29565.2|29595.7|29545.7|921
1595813700000|2020-07-27 01:35:00|29595.3|29545.3|29591.9|29541.9|29596.7|29546.7|29584.3|29534.3|901
1595814000000|2020-07-27 01:40:00|29591.8|29541.8|29591.2|29541.2|29598.3|29548.3|29584.2|29534.2|841
1595814300000|2020-07-27 01:45:00|29591.1|29541.1|29603.7|29553.7|29606|29556|29587.5|29537.5|790
1595814600000|2020-07-27 01:50:00|29604.1|29554.1|29599.2|29549.2|29604.1|29554.1|29594.4|29544.4|926
1595814900000|2020-07-27 01:55:00|29599|29549|29598.7|29548.7|29601|29551|29593.8|29543.8|880
1595815200000|2020-07-27 02:00:00|29598.9|29548.9|29604.4|29554.4|29608.2|29558.2|29597|29547|739
1595815500000|2020-07-27 02:05:00|29605.3|29555.3|29603|29553|29606.7|29556.7|29600.3|29550.3|722
1595815800000|2020-07-27 02:10:00|29602.9|29552.9|29594.2|29544.2|29606.5|29556.5|29591.7|29541.7|799
1595816100000|2020-07-27 02:15:00|29594.1|29544.1|29595.2|29545.2|29599.8|29549.8|29592.4|29542.4|777
1595816400000|2020-07-27 02:20:00|29596.7|29546.7|29601.6|29551.6|29604.4|29554.4|29593.8|29543.8|712
1595816700000|2020-07-27 02:25:00|29601.8|29551.8|29600.6|29550.6|29603.5|29553.5|29595.6|29545.6|781
1595817000000|2020-07-27 02:30:00|29600.9|29550.9|29599.3|29549.3|29673.3|29559.1|29594.1|29544.1|849
1595817300000|2020-07-27 02:35:00|29599.6|29549.6|29590.5|29540.5|29603.8|29551.7|29587.5|29537.5|627
1595817600000|2020-07-27 02:40:00|29590.1|29540.1|29582.8|29532.8|29594.7|29544.7|29580.8|29530.8|690
1595817900000|2020-07-27 02:45:00|29583.3|29533.3|29553.9|29503.9|29583.8|29533.8|29546|29496|744
1595818200000|2020-07-27 02:50:00|29554|29504|29554.4|29504.4|29561.7|29511.7|29549.6|29499.6|661
1595818500000|2020-07-27 02:55:00|29554.2|29504.2|29541.5|29491.5|29555.3|29505.3|29532.9|29482.9|711
1595818800000|2020-07-27 03:00:00|29541.3|29491.3|29548.5|29498.5|29550.9|29507.6|29526.9|29488.7|578
1595819100000|2020-07-27 03:05:00|29548.6|29498.6|29546.9|29496.9|29550.9|29500.9|29540.3|29490.3|519
1595819400000|2020-07-27 03:10:00|29545.9|29495.9|29531.3|29481.3|29548.8|29510.9|29530.7|29480.9|595
1595819700000|2020-07-27 03:15:00|29531.5|29481.5|29528.5|29478.5|29533|29487.6|29500.9|29457.5|702
1595820000000|2020-07-27 03:20:00|29527.3|29477.3|29531.1|29481.1|29540.5|29490.5|29522|29472|591
1595820300000|2020-07-27 03:25:00|29531.3|29481.3|29531|29481|29536.6|29497.3|29512.2|29476.3|565
1595820600000|2020-07-27 03:30:00|29530.8|29480.8|29531.4|29481.4|29540.2|29495.4|29513.7|29479|478
1595820900000|2020-07-27 03:35:00|29532|29482|29522.2|29472.2|29536|29495.3|29510.1|29472.2|494
1595821200000|2020-07-27 03:40:00|29520.8|29470.8|29515.4|29465.4|29520.8|29480.2|29492.5|29442.5|571
1595821500000|2020-07-27 03:45:00|29515.5|29465.5|29503.1|29453.1|29519.6|29482.9|29502|29448.2|531
1595821800000|2020-07-27 03:50:00|29503.4|29453.4|29499.8|29449.8|29505.3|29466.1|29485.2|29447.2|461
1595822100000|2020-07-27 03:55:00|29500.5|29450.5|29512.3|29462.3|29513.3|29476.4|29491.4|29450.5|500
1595822400000|2020-07-27 04:00:00|29515.4|29465.4|29522.2|29472.2|29526.1|29482|29502|29457.7|517
1595822700000|2020-07-27 04:05:00|29523.1|29473.1|29540.1|29490.1|29552.2|29502.2|29521.9|29471.9|965
1595823000000|2020-07-27 04:10:00|29540.4|29490.4|29544.6|29494.6|29604.3|29502.1|29529.9|29452.9|926
1595823300000|2020-07-27 04:15:00|29545.4|29495.4|29545.4|29495.4|29600.9|29506.6|29534.8|29456|895
1595823600000|2020-07-27 04:20:00|29543.7|29493.7|29532|29482|29566.8|29508.6|29531.6|29481.6|795
1595823900000|2020-07-27 04:25:00|29531.9|29481.9|29530.9|29480.9|29563.9|29490.3|29524.9|29464.1|862
1595824200000|2020-07-27 04:30:00|29531.8|29481.8|29531.9|29481.9|29640.9|29520.9|29524.8|29471.6|880
1595824500000|2020-07-27 04:35:00|29531|29481|29519|29469|29539|29490.2|29510.2|29465.1|747
1595824800000|2020-07-27 04:40:00|29518.8|29468.8|29528.8|29478.8|29544.4|29494.4|29499.7|29464.8|679
1595825100000|2020-07-27 04:45:00|29528.7|29478.7|29527.7|29477.7|29581.6|29494|29509.9|29461.6|610
1595825400000|2020-07-27 04:50:00|29528|29478|29523.1|29473.1|29635.1|29515.1|29517.4|29467.4|755
1595825700000|2020-07-27 04:55:00|29523.3|29473.3|29535.6|29485.6|29612.4|29494|29512.9|29465.9|727
1595826000000|2020-07-27 05:00:00|29535.9|29485.9|29544.8|29494.8|29587.8|29511.1|29523.6|29452|779
1595826300000|2020-07-27 05:05:00|29544.6|29494.6|29522.5|29502.5|29632.3|29512.3|29522.4|29459.8|796
1595826600000|2020-07-27 05:10:00|29523.1|29503.1|29552.6|29502.6|29650.1|29530.1|29523.1|29477.8|850
1595826900000|2020-07-27 05:15:00|29552.5|29502.5|29551.7|29501.7|29573|29522.4|29533.5|29495.5|742
1595827200000|2020-07-27 05:20:00|29551.1|29501.1|29555.2|29505.2|29577.4|29526.6|29534|29492.7|650
1595827500000|2020-07-27 05:25:00|29563.9|29513.9|29556.8|29506.8|29575.5|29528.4|29538.2|29498.4|690
1595827800000|2020-07-27 05:30:00|29552.5|29502.5|29560.3|29510.3|29582.9|29533.5|29539.3|29500.9|716
1595828100000|2020-07-27 05:35:00|29558.5|29508.5|29559|29509|29567.8|29527.2|29540.4|29503|677
1595828400000|2020-07-27 05:40:00|29559.1|29509.1|29555|29505|29570.3|29530.9|29545.2|29502.1|765
1595828700000|2020-07-27 05:45:00|29554.9|29504.9|29558|29508|29568.5|29528.6|29540.4|29492.7|821
1595829000000|2020-07-27 05:50:00|29556.2|29506.2|29559.8|29509.8|29564.7|29528.2|29538|29501.8|667
1595829300000|2020-07-27 05:55:00|29559.4|29509.4|29557.1|29507.1|29567.4|29528.8|29539.9|29505.7|626
1595829600000|2020-07-27 06:00:00|29555.9|29505.9|29520.5|29500.5|29556.9|29518|29519.1|29484.7|668
1595829900000|2020-07-27 06:05:00|29522.2|29502.2|29521.2|29501.2|29540.8|29506.8|29517.3|29485.6|588
1595830200000|2020-07-27 06:10:00|29521.3|29501.3|29528.5|29508.5|29537.9|29512.6|29518.9|29487.3|590
1595830500000|2020-07-27 06:15:00|29528.9|29508.9|29520.3|29500.3|29536.2|29516.2|29516.7|29496.7|576
1595830800000|2020-07-27 06:20:00|29520|29500|29511.5|29491.5|29522|29502|29504.7|29484.7|571
1595831100000|2020-07-27 06:25:00|29511.4|29491.4|29514.9|29494.9|29525.1|29505.1|29507.8|29487.8|594
1595831400000|2020-07-27 06:30:00|29515.8|29495.8|29507.3|29487.3|29517.7|29497.7|29503.7|29483.7|653
1595831700000|2020-07-27 06:35:00|29506.3|29486.3|29507.2|29487.2|29516.8|29496.8|29504.2|29484.2|606
1595832000000|2020-07-27 06:40:00|29507.5|29487.5|29492.3|29472.3|29509.1|29489.1|29490.2|29470.2|586
1595832300000|2020-07-27 06:45:00|29492.6|29472.6|29489.3|29469.3|29494.6|29474.6|29483.4|29463.4|602
1595832600000|2020-07-27 06:50:00|29488.9|29468.9|29492.2|29472.2|29494.4|29474.4|29484.3|29464.3|504
1595832900000|2020-07-27 06:55:00|29492.3|29472.3|29497.6|29477.6|29501|29481|29491.3|29471.3|660
1595833200000|2020-07-27 07:00:00|29497.2|29477.2|29508.2|29488.2|29511.3|29491.3|29492.8|29457|754
1595833500000|2020-07-27 07:05:00|29507.9|29487.9|29514|29494|29520.9|29500.9|29504.5|29484.5|724
1595833800000|2020-07-27 07:10:00|29513.4|29493.4|29507.3|29487.3|29514.1|29494.1|29495.8|29475.8|707
1595834100000|2020-07-27 07:15:00|29507.6|29487.6|29473.8|29453.8|29513.6|29493.6|29471.6|29451.6|701
1595834400000|2020-07-27 07:20:00|29473.9|29453.9|29492|29472|29492.2|29472.2|29456.1|29436.1|759
1595834700000|2020-07-27 07:25:00|29492.1|29472.1|29496.9|29476.9|29500.3|29480.3|29487.7|29467.7|765
1595835000000|2020-07-27 07:30:00|29498.2|29478.2|29517.1|29497.1|29523.9|29503.9|29496.4|29476.4|701
1595835300000|2020-07-27 07:35:00|29516.6|29496.6|29550.6|29530.6|29558.3|29538.3|29515.9|29495.9|811
1595835600000|2020-07-27 07:40:00|29550.2|29530.2|29513.8|29493.8|29552.4|29532.4|29510|29490|742
1595835900000|2020-07-27 07:45:00|29513.7|29493.7|29521.1|29501.1|29523.6|29503.6|29501.9|29481.9|757
1595836200000|2020-07-27 07:50:00|29520.9|29500.9|29534.2|29514.2|29539.1|29519.1|29515.5|29495.5|671
1595836500000|2020-07-27 07:55:00|29534.4|29514.4|29569.5|29519.5|29569.5|29541.6|29531.8|29511.8|717
1595836800000|2020-07-27 08:00:00|29569.1|29519.1|29533.8|29513.8|29569.7|29534.8|29527.5|29507.5|876
1595837100000|2020-07-27 08:05:00|29534.3|29514.3|29573.6|29553.6|29577.4|29557.4|29531.3|29511.3|758
1595837400000|2020-07-27 08:10:00|29573.4|29553.4|29563.7|29543.7|29587|29567|29563.4|29543.4|808
1595837700000|2020-07-27 08:15:00|29564.6|29544.6|29557.3|29537.3|29571.1|29551.1|29554.7|29534.7|634
1595838000000|2020-07-27 08:20:00|29557.9|29537.9|29534.4|29514.4|29559.3|29539.3|29533.1|29513.1|630
1595838300000|2020-07-27 08:25:00|29532.8|29512.8|29525|29505|29540.8|29520.8|29524.7|29504.7|636
1595838600000|2020-07-27 08:30:00|29524.5|29504.5|29540.6|29520.6|29547.8|29527.8|29524.5|29504.5|747
1595838900000|2020-07-27 08:35:00|29540.8|29520.8|29535.8|29515.8|29541.8|29521.8|29528.2|29508.2|640
1595839200000|2020-07-27 08:40:00|29535.5|29515.5|29554|29534|29554.7|29534.7|29532.4|29512.4|661
1595839500000|2020-07-27 08:45:00|29552.7|29532.7|29563.8|29543.8|29565.2|29545.2|29552.7|29532.7|651
1595839800000|2020-07-27 08:50:00|29563.7|29543.7|29569.9|29549.9|29576|29556|29563.2|29543.2|663
1595840100000|2020-07-27 08:55:00|29569|29549|29577.9|29557.9|29578.5|29558.5|29568|29548|554
1595840400000|2020-07-27 09:00:00|29577.2|29557.2|29582.8|29562.8|29583.3|29563.3|29566.1|29546.1|601
1595840700000|2020-07-27 09:05:00|29582.7|29562.7|29579.5|29559.5|29584.1|29564.1|29575.2|29555.2|605
1595841000000|2020-07-27 09:10:00|29579.4|29559.4|29597.1|29577.1|29598.8|29578.8|29568.1|29548.1|669
1595841300000|2020-07-27 09:15:00|29597.2|29577.2|29618.1|29598.1|29618.6|29598.6|29591.8|29571.8|633
1595841600000|2020-07-27 09:20:00|29617.2|29597.2|29610.6|29590.6|29622.1|29602.1|29608.5|29588.5|644
1595841900000|2020-07-27 09:25:00|29610.9|29590.9|29593.3|29573.3|29612.2|29592.2|29587.3|29567.3|608
1595842200000|2020-07-27 09:30:00|29592.7|29572.7|29598.6|29578.6|29609.3|29589.3|29591|29571|644
1595842500000|2020-07-27 09:35:00|29598.3|29578.3|29575.8|29555.8|29598.8|29578.8|29571.5|29551.5|624
1595842800000|2020-07-27 09:40:00|29575.4|29555.4|29577.3|29557.3|29582|29562|29572.1|29552.1|512
1595843100000|2020-07-27 09:45:00|29577.2|29557.2|29569|29549|29582.1|29562.1|29567.9|29547.9|564
1595843400000|2020-07-27 09:50:00|29569.5|29549.5|29550.9|29530.9|29571.2|29551.2|29549.6|29529.6|660
1595843700000|2020-07-27 09:55:00|29550.7|29530.7|29549.7|29529.7|29562.7|29542.7|29546.1|29526.1|528
1595844000000|2020-07-27 10:00:00|29549.4|29529.4|29543.4|29523.4|29550.2|29530.2|29540|29520|555
1595844300000|2020-07-27 10:05:00|29543|29523|29542.7|29522.7|29544.4|29524.4|29538|29518|455
1595844600000|2020-07-27 10:10:00|29542.8|29522.8|29541.4|29521.4|29546.4|29526.4|29539.8|29519.8|572
1595844900000|2020-07-27 10:15:00|29541.3|29521.3|29528.7|29508.7|29544.9|29524.9|29527.1|29507.1|691
1595845200000|2020-07-27 10:20:00|29528.3|29508.3|29509.4|29489.4|29550.6|29530.6|29509.4|29489.4|691
1595845500000|2020-07-27 10:25:00|29509.8|29489.8|29498.3|29478.3|29524.1|29504.1|29493.7|29473.7|722
1595845800000|2020-07-27 10:30:00|29498.1|29478.1|29514.4|29494.4|29516.1|29496.1|29498.1|29478.1|697
1595846100000|2020-07-27 10:35:00|29513.8|29493.8|29518|29498|29518.4|29498.4|29504|29484|594
1595846400000|2020-07-27 10:40:00|29517.1|29497.1|29515.2|29495.2|29524.4|29504.4|29512.6|29492.6|566
1595846700000|2020-07-27 10:45:00|29515.4|29495.4|29503.4|29483.4|29516.5|29496.5|29500.1|29480.1|591
1595847000000|2020-07-27 10:50:00|29503.3|29483.3|29506.6|29486.6|29511.2|29491.2|29500.1|29480.1|536
1595847300000|2020-07-27 10:55:00|29506.5|29486.5|29518.5|29498.5|29525|29505|29506.3|29486.3|650
1595847600000|2020-07-27 11:00:00|29517.7|29497.7|29522.2|29502.2|29528.3|29508.3|29506.7|29486.7|665
1595847900000|2020-07-27 11:05:00|29521.6|29501.6|29529.6|29509.6|29533.3|29513.3|29521.4|29501.4|631
1595848200000|2020-07-27 11:10:00|29529.7|29509.7|29536.7|29516.7|29537.8|29517.8|29519.3|29499.3|633
1595848500000|2020-07-27 11:15:00|29536.3|29516.3|29513.6|29493.6|29536.5|29516.5|29511|29491|683
1595848800000|2020-07-27 11:20:00|29513.5|29493.5|29500.7|29480.7|29514.9|29494.9|29498.7|29478.7|625
1595849100000|2020-07-27 11:25:00|29501.1|29481.1|29484.7|29464.7|29501.3|29481.3|29479.2|29459.2|585
1595849400000|2020-07-27 11:30:00|29484.6|29464.6|29492.4|29472.4|29498.1|29478.1|29483.4|29463.4|706
1595849700000|2020-07-27 11:35:00|29493.1|29473.1|29491.6|29471.6|29495.7|29475.7|29489.8|29469.8|469
1595850000000|2020-07-27 11:40:00|29492|29472|29479.3|29459.3|29492|29472|29479.1|29459.1|529
1595850300000|2020-07-27 11:45:00|29479.2|29459.2|29517.5|29497.5|29519.3|29499.3|29479.2|29459.2|640
1595850600000|2020-07-27 11:50:00|29517.4|29497.4|29500|29480|29517.4|29497.4|29497.6|29477.6|582
1595850900000|2020-07-27 11:55:00|29500.2|29480.2|29463.8|29443.8|29510.5|29490.5|29458.7|29438.7|776
1595851200000|2020-07-27 12:00:00|29464.9|29444.9|29463|29443|29476.1|29456.1|29462.9|29442.9|790
1595851500000|2020-07-27 12:05:00|29462.2|29442.2|29459.4|29439.4|29465.3|29445.3|29452.5|29432.5|704
1595851800000|2020-07-27 12:10:00|29459.5|29439.5|29424.5|29404.5|29464.7|29444.7|29414.5|29394.5|866
1595852100000|2020-07-27 12:15:00|29423|29403|29449|29429|29449.7|29429.7|29422.7|29402.7|786
1595852400000|2020-07-27 12:20:00|29448.3|29428.3|29475.1|29455.1|29485.5|29465.5|29444|29424|768
1595852700000|2020-07-27 12:25:00|29475.5|29455.5|29473.2|29453.2|29497.7|29471.7|29471.5|29447.7|746
1595853000000|2020-07-27 12:30:00|29473.5|29453.5|29455.1|29435.1|29485.1|29465.1|29454.9|29434.9|819
1595853300000|2020-07-27 12:35:00|29454.1|29434.1|29472.1|29452.1|29488.8|29468.8|29454.1|29434.1|806
1595853600000|2020-07-27 12:40:00|29472.5|29452.5|29480.2|29460.2|29483.9|29463.9|29464.4|29444.4|716
1595853900000|2020-07-27 12:45:00|29480.1|29460.1|29478|29458|29494.8|29474.8|29476.6|29456.6|696
1595854200000|2020-07-27 12:50:00|29478.1|29458.1|29482.6|29462.6|29489.6|29469.6|29476.5|29456.5|573
1595854500000|2020-07-27 12:55:00|29482.7|29462.7|29484.5|29464.5|29487.4|29467.4|29469.6|29449.6|569
1595854800000|2020-07-27 13:00:00|29484.4|29464.4|29456|29436|29486.3|29466.3|29453.2|29433.2|578
1595855100000|2020-07-27 13:05:00|29455.4|29435.4|29490.5|29470.5|29494.2|29474.2|29455.4|29435.4|761
1595855400000|2020-07-27 13:10:00|29490|29470|29495.3|29475.3|29499.1|29479.1|29484|29464|740
1595855700000|2020-07-27 13:15:00|29495.1|29475.1|29497.9|29477.9|29506.1|29486.1|29494.6|29474.6|607
1595856000000|2020-07-27 13:20:00|29497.7|29477.7|29516.6|29496.6|29521.9|29501.9|29495.5|29475.5|596
1595856300000|2020-07-27 13:25:00|29516.4|29496.4|29504.2|29484.2|29520.4|29500.4|29502.5|29482.5|639
1595856600000|2020-07-27 13:30:00|29503.2|29483.2|29493.1|29473.1|29510.2|29490.2|29485.7|29465.7|763
1595856900000|2020-07-27 13:35:00|29493|29473|29480.7|29460.7|29497.1|29477.1|29480.3|29460.3|719
1595857200000|2020-07-27 13:40:00|29480.6|29460.6|29437.7|29417.7|29480.7|29460.7|29430|29410|749
1595857500000|2020-07-27 13:45:00|29438.4|29418.4|29400|29380|29438.5|29418.5|29395.1|29375.1|760
1595857800000|2020-07-27 13:50:00|29401.3|29381.3|29399.6|29379.6|29409.5|29389.5|29396.3|29376.3|673
1595858100000|2020-07-27 13:55:00|29400.1|29380.1|29394.4|29374.4|29403.2|29383.2|29386.7|29366.7|758
1595858400000|2020-07-27 14:00:00|29394.8|29374.8|29396.7|29376.7|29407.6|29387.6|29387.8|29367.8|759
1595858700000|2020-07-27 14:05:00|29396.8|29376.8|29390.5|29370.5|29398.4|29378.4|29382.1|29362.1|721
1595859000000|2020-07-27 14:10:00|29390.3|29370.3|29392|29372|29397.8|29377.8|29384.1|29364.1|684
1595859300000|2020-07-27 14:15:00|29391.6|29371.6|29404.3|29384.3|29405|29385|29381.9|29361.9|805
1595859600000|2020-07-27 14:20:00|29404|29384|29383.2|29363.2|29404.5|29384.5|29381.1|29361.1|736
1595859900000|2020-07-27 14:25:00|29383.4|29363.4|29385.7|29365.7|29394.1|29374.1|29365.7|29345.7|748
1595860200000|2020-07-27 14:30:00|29386.4|29366.4|29376.6|29356.6|29416.1|29396.1|29361.8|29341.8|837
1595860500000|2020-07-27 14:35:00|29376.7|29356.7|29341.5|29321.5|29380.6|29360.6|29341.5|29321.5|874
1595860800000|2020-07-27 14:40:00|29341.2|29321.2|29345|29325|29359.4|29339.4|29340.8|29320.8|857
1595861100000|2020-07-27 14:45:00|29344.5|29324.5|29347.3|29327.3|29353|29333|29341.4|29321.4|722
1595861400000|2020-07-27 14:50:00|29346.4|29326.4|29361.8|29341.8|29363.6|29343.6|29344.4|29324.4|701
1595861700000|2020-07-27 14:55:00|29360.7|29340.7|29327.1|29307.1|29362.8|29342.8|29324.5|29304.5|880
1595862000000|2020-07-27 15:00:00|29327.5|29307.5|29326.2|29306.2|29330.5|29310.5|29313.3|29293.3|895
1595862300000|2020-07-27 15:05:00|29326.1|29306.1|29321.4|29301.4|29332.1|29312.1|29315.9|29295.9|774
1595862600000|2020-07-27 15:10:00|29319.5|29299.5|29303|29283|29327.9|29307.9|29293.9|29273.9|678
1595862900000|2020-07-27 15:15:00|29302.8|29282.8|29300.3|29280.3|29310.8|29290.8|29290.2|29270.2|669
1595863200000|2020-07-27 15:20:00|29301|29281|29329.3|29309.3|29333.2|29313.2|29301|29281|678
1595863500000|2020-07-27 15:25:00|29329.5|29309.5|29376.3|29356.3|29416.5|29383.3|29326.9|29306.9|805
1595863800000|2020-07-27 15:30:00|29376|29356|29376.4|29356.4|29380.3|29360.3|29371.3|29351.3|742
1595864100000|2020-07-27 15:35:00|29376.1|29356.1|29370.7|29350.7|29384.8|29364.8|29367.2|29347.2|742
1595864400000|2020-07-27 15:40:00|29370.8|29350.8|29379.5|29359.5|29379.8|29359.8|29366.4|29346.4|654
1595864700000|2020-07-27 15:45:00|29379.4|29359.4|29386|29366|29386.9|29366.9|29374.3|29354.3|582
1595865000000|2020-07-27 15:50:00|29385.9|29365.9|29386.2|29366.2|29394.6|29374.6|29384.8|29364.8|623
1595865300000|2020-07-27 15:55:00|29387.5|29367.5|29423.8|29403.8|29427.3|29407.3|29379.9|29359.9|690
1595865600000|2020-07-27 16:00:00|29423.7|29403.7|29439.8|29419.8|29458.5|29427|29423.3|29403.3|684
1595865900000|2020-07-27 16:05:00|29440.5|29420.5|29439.7|29419.7|29443.8|29423.8|29436.9|29416.9|634
1595866200000|2020-07-27 16:10:00|29439.5|29419.5|29441.6|29421.6|29450.3|29430.3|29436.6|29416.6|627
1595866500000|2020-07-27 16:15:00|29442.1|29422.1|29486.5|29436.5|29510.6|29459.6|29440.5|29417.9|749
1595866800000|2020-07-27 16:20:00|29486.7|29436.7|29463.8|29443.8|29491.8|29459.4|29463.7|29436.7|641
1595867100000|2020-07-27 16:25:00|29464.1|29444.1|29460.6|29440.6|29475|29447.4|29458.4|29424.2|553
1595867400000|2020-07-27 16:30:00|29463.8|29443.8|29441.1|29421.1|29480.4|29446.4|29437.3|29387.3|703
1595867700000|2020-07-27 16:35:00|29441.2|29421.2|29437.4|29417.4|29460.9|29423.3|29434.8|29405.1|587
1595868000000|2020-07-27 16:40:00|29437.5|29417.5|29441.1|29421.1|29442.3|29422.3|29434.4|29414.4|529
1595868300000|2020-07-27 16:45:00|29441.4|29421.4|29451.3|29431.3|29451.4|29431.4|29438.1|29418.1|570
1595868600000|2020-07-27 16:50:00|29451.4|29431.4|29455.7|29435.7|29458.2|29438.2|29448.3|29428.3|589
1595868900000|2020-07-27 16:55:00|29455.6|29435.6|29464.3|29444.3|29469.3|29449.3|29453.7|29433.7|639
1595869200000|2020-07-27 17:00:00|29465.4|29445.4|29450.3|29430.3|29465.5|29445.5|29447.9|29427.9|615
1595869500000|2020-07-27 17:05:00|29450.2|29430.2|29453.9|29433.9|29457.5|29437.5|29448.7|29428.7|469
1595869800000|2020-07-27 17:10:00|29453.5|29433.5|29452.8|29432.8|29459|29439|29450.1|29430.1|429
1595870100000|2020-07-27 17:15:00|29453|29433|29451|29431|29454.1|29434.1|29446.3|29426.3|488
1595870400000|2020-07-27 17:20:00|29450.8|29430.8|29448.8|29428.8|29452.4|29432.4|29445.1|29425.1|434
1595870700000|2020-07-27 17:25:00|29449.1|29429.1|29446.8|29426.8|29449.7|29429.7|29443.1|29423.1|423
1595871000000|2020-07-27 17:30:00|29441.9|29421.9|29444.4|29424.4|29451.5|29431.5|29439.4|29419.4|569
1595871300000|2020-07-27 17:35:00|29443.4|29423.4|29438.9|29418.9|29448.2|29428.2|29438.8|29418.8|516
1595871600000|2020-07-27 17:40:00|29439|29419|29445.6|29425.6|29446.4|29426.4|29437.5|29417.5|522
1595871900000|2020-07-27 17:45:00|29446.7|29426.7|29434.1|29414.1|29446.7|29426.7|29432.6|29412.6|549
1595872200000|2020-07-27 17:50:00|29434|29414|29437.5|29417.5|29440.9|29420.9|29432.9|29412.9|509
1595872500000|2020-07-27 17:55:00|29437.4|29417.4|29444.3|29424.3|29447.4|29427.4|29436|29416|520
1595872800000|2020-07-27 18:00:00|29445.1|29425.1|29443.4|29393.4|29455.6|29425.1|29427|29392.7|544
1595873100000|2020-07-27 18:05:00|29443.5|29393.5|29441.9|29391.9|29444.4|29409.6|29424.5|29389.2|374
1595873400000|2020-07-27 18:10:00|29441.8|29391.8|29411.9|29391.9|29441.8|29405.1|29410.6|29389.4|497
1595873700000|2020-07-27 18:15:00|29411.7|29391.7|29423.8|29403.8|29424.9|29404.9|29405.6|29385.6|426
1595874000000|2020-07-27 18:20:00|29424.1|29404.1|29410.3|29390.3|29424.2|29404.2|29406.6|29386.6|468
1595874300000|2020-07-27 18:25:00|29410.6|29390.6|29420.2|29400.2|29425.8|29405.8|29408.2|29388.2|464
1595874600000|2020-07-27 18:30:00|29420.7|29400.7|29426|29406|29429.5|29409.5|29419.8|29399.8|423
1595874900000|2020-07-27 18:35:00|29426.1|29406.1|29425.5|29405.5|29426.1|29406.1|29420.1|29400.1|316
1595875200000|2020-07-27 18:40:00|29425.3|29405.3|29426.2|29406.2|29430.3|29410.3|29425.2|29405.2|436
1595875500000|2020-07-27 18:45:00|29426.3|29406.3|29431.5|29411.5|29447.1|29412|29425.3|29394.7|434
1595875800000|2020-07-27 18:50:00|29431.4|29411.4|29439.3|29419.3|29455.3|29419.3|29427|29393.1|461
1595876100000|2020-07-27 18:55:00|29439.5|29419.5|29458.5|29408.5|29459.4|29422.5|29436|29399.9|558
1595876400000|2020-07-27 19:00:00|29458.6|29408.6|29459.3|29409.3|29462|29426.6|29442.9|29404.9|571
1595876700000|2020-07-27 19:05:00|29459.4|29409.4|29464.8|29414.8|29465.7|29415.7|29456.7|29406.7|522
1595877000000|2020-07-27 19:10:00|29463.5|29413.5|29478.6|29458.6|29488.8|29460.7|29452|29413.2|588
1595877300000|2020-07-27 19:15:00|29478.2|29458.2|29481.9|29461.9|29498.3|29463.7|29473.2|29440.2|503
1595877600000|2020-07-27 19:20:00|29482.1|29462.1|29468.9|29448.9|29499|29463.9|29463.7|29433.1|442
1595877900000|2020-07-27 19:25:00|29468.8|29448.8|29463.8|29443.8|29484|29450.2|29459.4|29425.9|469
1595878200000|2020-07-27 19:30:00|29464.1|29444.1|29465.6|29445.6|29481.5|29446.5|29459.3|29425.7|437
1595878500000|2020-07-27 19:35:00|29465.8|29445.8|29471.2|29451.2|29489.8|29454.6|29464.9|29431.1|433
1595878800000|2020-07-27 19:40:00|29470.9|29450.9|29476.1|29456.1|29493.3|29460.6|29470.4|29437.5|411
1595879100000|2020-07-27 19:45:00|29476.3|29456.3|29509.1|29459.1|29515|29465|29475.3|29440.2|426
1595879400000|2020-07-27 19:50:00|29509.7|29459.7|29499.3|29448.6|29515.2|29465.2|29499.3|29448.6|489
1595879700000|2020-07-27 19:55:00|29498.4|29448.4|29495.7|29445.7|29501.9|29451.9|29488.6|29438.6|506
1595880000000|2020-07-27 20:00:00|29497.2|29447.2|29491.8|29441.8|29513.3|29458.5|29490.3|29440.3|688
1595880300000|2020-07-27 20:05:00|29492.1|29442.1|29489|29439|29499|29449|29486.7|29436.7|527
1595880600000|2020-07-27 20:10:00|29489.1|29439.1|29490.9|29440.9|29496.8|29446.8|29486.1|29436.1|446
1595880900000|2020-07-27 20:15:00|29491.6|29441.6|29492|29442|29500|29450|29479.7|29429.7|447
1595881200000|2020-07-27 20:20:00|29492.4|29442.4|29488|29438|29494.8|29444.8|29485.3|29435.3|485
1595881500000|2020-07-27 20:25:00|29487.5|29437.5|29491.5|29441.5|29500.4|29450.4|29480.6|29430.6|565
1595881800000|2020-07-27 20:30:00|29492.5|29442.5|29492.9|29442.9|29502.6|29452.6|29488.1|29438.1|624
1595882100000|2020-07-27 20:35:00|29493.1|29443.1|29494.5|29444.5|29499.3|29449.3|29491.1|29441.1|751
1595882400000|2020-07-27 20:40:00|29495.3|29445.3|29490.8|29440.8|29499|29449|29478.9|29428.9|832
1595882700000|2020-07-27 20:45:00|29491|29441|29484.9|29434.9|29497.6|29447.6|29480|29429.2|434
1595883000000|2020-07-27 20:50:00|29484.8|29434.4|29478.2|29424.7|29502.7|29446|29477|29407.8|376
1595883300000|2020-07-27 20:55:00|29484.5|29430.1|29487.3|29420.9|29503.5|29432.9|29477.3|29404.4|451
1595883600000|2020-07-27 21:00:00|29488.3|29416.9|29505.6|29411.8|29507.5|29422|29486.7|29407.8|81
1595883900000|2020-07-27 21:05:00|29505.4|29400.9|29516.1|29396.1|29522.6|29422.6|29495.4|29388|205
1595884200000|2020-07-27 21:10:00|29521.4|29401.4|29511.6|29391.6|29523.7|29438.7|29485|29388.8|211
1595884500000|2020-07-27 21:15:00|29515.5|29395.5|29521.5|29407.1|29545.3|29426.8|29506.5|29389.5|256
1595884800000|2020-07-27 21:20:00|29527.8|29407.8|29495.1|29413|29527.8|29438.4|29488.4|29392.7|265
1595885100000|2020-07-27 21:25:00|29488.3|29423.3|29520.5|29400.5|29525.9|29428.4|29482.9|29393.2|222
1595885400000|2020-07-27 21:30:00|29518|29404.7|29507|29419.6|29526.3|29425.7|29500|29392.2|288
1595885700000|2020-07-27 21:35:00|29510.8|29411.9|29501.5|29418.2|29522.5|29427.3|29496.2|29382|260
1595886000000|2020-07-27 21:40:00|29501.4|29413.9|29509.5|29411.8|29516.9|29424.2|29495.7|29386.2|278
1595886300000|2020-07-27 21:45:00|29520.8|29413.4|29510.3|29407.1|29527.3|29420.6|29496.6|29389.8|228
1595886600000|2020-07-27 21:50:00|29513.7|29409.8|29504.9|29408.3|29524.5|29415.5|29497.6|29402|345
1595886900000|2020-07-27 21:55:00|29505.1|29409.1|29505.5|29406.9|29528.3|29421.4|29496.1|29393|269
1595887200000|2020-07-27 22:00:00|29508.4|29411.8|29504.2|29408.1|29515|29417.7|29490.5|29395.6|523
1595887500000|2020-07-27 22:05:00|29500.4|29413|29490.6|29407.6|29506.6|29415.6|29490|29392.3|551
1595887800000|2020-07-27 22:10:00|29491.2|29408.2|29482.7|29413.8|29495.9|29417.3|29478|29387.4|489
1595888100000|2020-07-27 22:15:00|29483.2|29412.3|29480|29408.2|29484|29417.6|29472.4|29386.1|360
1595888400000|2020-07-27 22:20:00|29479|29410.4|29476.5|29404.5|29483.5|29415.9|29471.8|29398|449
1595888700000|2020-07-27 22:25:00|29478.1|29406.8|29471.5|29398.3|29481|29415.5|29469.9|29398.3|436
1595889000000|2020-07-27 22:30:00|29470.1|29398.8|29470.4|29406.8|29476.3|29409.8|29464.2|29397.3|656
1595889300000|2020-07-27 22:35:00|29469.8|29407.3|29468.1|29399.3|29477.2|29414.8|29463|29397.6|556
1595889600000|2020-07-27 22:40:00|29468.3|29399.6|29465.6|29394.1|29494.5|29411.2|29460|29374.4|451
1595889900000|2020-07-27 22:45:00|29463.2|29395.8|29469.5|29393.6|29483.9|29409.4|29462|29385.3|563
1595890200000|2020-07-27 22:50:00|29470.7|29393.7|29456.5|29382.8|29470.7|29401.4|29452.5|29368.6|517
1595890500000|2020-07-27 22:55:00|29454.3|29384.3|29456.8|29382.3|29463.4|29396.1|29452.3|29375.8|419
1595890800000|2020-07-27 23:00:00|29450|29392|29470.4|29387.4|29479.4|29404.6|29450|29377.7|534
1595891100000|2020-07-27 23:05:00|29469.3|29391.1|29473.3|29406.7|29487|29416.7|29464|29383.6|470
1595891400000|2020-07-27 23:10:00|29474.4|29406.1|29473.3|29410.4|29490.1|29419.3|29470.6|29404.5|490
1595891700000|2020-07-27 23:15:00|29472.7|29411.4|29482.4|29411.2|29493.6|29420.9|29471.2|29405.2|500
1595892000000|2020-07-27 23:20:00|29480.7|29413.4|29485.7|29416.9|29494.3|29427.7|29477.9|29409|647
1595892300000|2020-07-27 23:25:00|29488.9|29419.8|29482.6|29410.6|29497.2|29429.3|29474.3|29408.1|509
1595892600000|2020-07-27 23:30:00|29487.4|29411.9|29464.6|29404.3|29494.9|29422.9|29463.9|29399.7|521
1595892900000|2020-07-27 23:35:00|29478.8|29405.2|29462.2|29401|29480.8|29412.3|29456.8|29393.5|612
1595893200000|2020-07-27 23:40:00|29461.8|29401.1|29453.9|29388|29473.1|29411.2|29453|29384.1|576
1595893500000|2020-07-27 23:45:00|29455.2|29386.7|29449.6|29385.5|29458.3|29398.7|29444.9|29380.9|620
1595893800000|2020-07-27 23:50:00|29447.9|29386.8|29452.7|29383|29457.9|29395.8|29439.1|29374.2|594
1595894100000|2020-07-27 23:55:00|29453.8|29384.4|29463.3|29375.9|29463.3|29395.6|29439.5|29373|872
1595894400000|2020-07-28 00:00:00|29472|29375.7|29478.1|29396.8|29489.8|29405.6|29469.7|29371.3|767
1595894700000|2020-07-28 00:05:00|29474.6|29398.3|29473.2|29398.1|29485|29409|29466.2|29384.1|643
1595895000000|2020-07-28 00:10:00|29475.9|29392.5|29455.9|29383.5|29478.6|29398.2|29453.2|29380.7|791
1595895300000|2020-07-28 00:15:00|29456.2|29384|29450.6|29392.4|29457.1|29396.2|29445.4|29379|651
1595895600000|2020-07-28 00:20:00|29453.7|29392.2|29454.5|29392|29462.3|29402.9|29447.9|29386.3|574
1595895900000|2020-07-28 00:25:00|29454.7|29393|29456.7|29394.4|29463.1|29404.5|29453.4|29391|492
1595896200000|2020-07-28 00:30:00|29456.6|29393.8|29459.5|29400.7|29462.4|29406.5|29452.9|29391.9|466
1595896500000|2020-07-28 00:35:00|29459.2|29400.3|29459.7|29403.6|29464.8|29408|29455|29393.9|574
1595896800000|2020-07-28 00:40:00|29458.5|29402.6|29454.7|29396.7|29459.8|29404|29449|29386.2|568
1595897100000|2020-07-28 00:45:00|29454.2|29396.8|29441.5|29386.8|29456.7|29403.8|29439.3|29378.2|566
1595897400000|2020-07-28 00:50:00|29442|29385.6|29441|29379.2|29446.3|29389|29428.3|29363.4|742
1595897700000|2020-07-28 00:55:00|29440.8|29379|29457|29389.7|29460|29395.9|29440.8|29377.3|697
1595898000000|2020-07-28 01:00:00|29458.6|29393.1|29459.1|29393.6|29464.1|29404.2|29446.4|29382.2|775
1595898300000|2020-07-28 01:05:00|29458.6|29393.2|29463.3|29386.7|29479|29406.4|29454.3|29385.3|680
1595898600000|2020-07-28 01:10:00|29462.7|29386.4|29445.3|29379.5|29464.5|29399.8|29442.3|29376|666
1595898900000|2020-07-28 01:15:00|29445.1|29379.3|29427.6|29366.8|29448.3|29389.4|29425.5|29363.1|721
1595899200000|2020-07-28 01:20:00|29429.4|29365.7|29428.3|29372.1|29433.9|29378.1|29422.8|29361.6|699
1595899500000|2020-07-28 01:25:00|29428.2|29371.5|29439|29386.6|29443.9|29390.5|29427.1|29371.2|712
1595899800000|2020-07-28 01:30:00|29437.4|29381.9|29447.3|29393|29450.1|29399.3|29434.6|29380.3|665
1595900100000|2020-07-28 01:35:00|29447.7|29392.9|29461.6|29402.4|29468.7|29418.3|29446.3|29392.3|716
1595900400000|2020-07-28 01:40:00|29460.8|29403.3|29462.3|29407.1|29468.1|29413|29455.4|29394.2|621
1595900700000|2020-07-28 01:45:00|29463|29408.7|29468.2|29418|29472.6|29419.4|29457.8|29399.7|601
1595901000000|2020-07-28 01:50:00|29467.5|29413.6|29461.8|29410.4|29474.1|29421.1|29461|29406|563
1595901300000|2020-07-28 01:55:00|29462.5|29409.2|29461.9|29407.4|29471.2|29421.2|29458.5|29400.8|515
1595901600000|2020-07-28 02:00:00|29466|29408.6|29459.1|29402.9|29467.3|29413.1|29449.9|29394.3|648
1595901900000|2020-07-28 02:05:00|29459.7|29400.7|29470.4|29417.4|29472.1|29421.1|29458.6|29400.7|583
1595902200000|2020-07-28 02:10:00|29472.8|29416.8|29467.9|29409.6|29473.9|29423.9|29462.9|29405.2|571
1595902500000|2020-07-28 02:15:00|29470.9|29409.9|29462.1|29404.7|29470.9|29419.9|29457.1|29398.6|481
1595902800000|2020-07-28 02:20:00|29462|29403.3|29463.2|29404.8|29468.2|29413.8|29460.3|29401.9|565
1595903100000|2020-07-28 02:25:00|29463.5|29405|29458.6|29399.8|29465.9|29411.4|29453.3|29397.2|579
1595903400000|2020-07-28 02:30:00|29460.2|29403|29456.2|29400.7|29465.3|29410.8|29453.6|29398.9|545
1595903700000|2020-07-28 02:35:00|29456|29400.9|29459.9|29407.2|29462|29408.8|29451.6|29395.9|508
1595904000000|2020-07-28 02:40:00|29460.3|29403.8|29468.9|29418.9|29476.4|29420.9|29459.7|29402.5|582
1595904300000|2020-07-28 02:45:00|29468.6|29418.4|29476.4|29422.2|29477.7|29425.4|29465.6|29411|613
1595904600000|2020-07-28 02:50:00|29476|29422.6|29491.1|29432.6|29494.2|29439|29473.5|29414.9|662
1595904900000|2020-07-28 02:55:00|29490.9|29433|29503.3|29446.4|29507.2|29450.4|29489.7|29429|787
1595905200000|2020-07-28 03:00:00|29503.4|29447|29528.8|29469.1|29530.2|29472|29493.9|29435.5|737
1595905500000|2020-07-28 03:05:00|29528.4|29468.3|29537.5|29478.4|29548.9|29492|29523.4|29459.2|981
1595905800000|2020-07-28 03:10:00|29538.1|29479.1|29536.4|29483.3|29547.6|29489.5|29526.1|29465.8|838
1595906100000|2020-07-28 03:15:00|29536.6|29482.1|29543.3|29484.8|29558.1|29495.7|29531.7|29473.6|766
1595906400000|2020-07-28 03:20:00|29543.2|29484.9|29555.2|29480.4|29559.7|29489.9|29538|29473.6|781
1595906700000|2020-07-28 03:25:00|29556.2|29479.7|29545.1|29468|29563.5|29492.9|29542|29462.9|802
1595907000000|2020-07-28 03:30:00|29546.1|29467.7|29542|29462.5|29552|29472.9|29534|29456.8|699
1595907300000|2020-07-28 03:35:00|29541.9|29461.6|29547.8|29471.1|29548.5|29473.1|29527.8|29454.5|637
1595907600000|2020-07-28 03:40:00|29548.2|29471.4|29546.7|29475.1|29556.9|29482.7|29536.9|29466.4|670
1595907900000|2020-07-28 03:45:00|29547.6|29474.7|29565.9|29486.3|29565.9|29492.1|29542.9|29470.2|753
1595908200000|2020-07-28 03:50:00|29566|29488.3|29594.3|29513.9|29596.6|29519.7|29551.9|29481.2|820
1595908500000|2020-07-28 03:55:00|29593.4|29512.3|29580.7|29520.4|29601|29531.6|29571.3|29501.9|849
1595908800000|2020-07-28 04:00:00|29578.1|29519.5|29575.7|29517.4|29586.5|29535.5|29568.7|29510.2|784
1595909100000|2020-07-28 04:05:00|29574.4|29522.7|29569.4|29514.7|29580|29526.8|29564.2|29508|623
1595909400000|2020-07-28 04:10:00|29569.1|29514.1|29578.3|29524.9|29585.3|29530.4|29566.4|29508|612
1595909700000|2020-07-28 04:15:00|29578.1|29525.9|29586.1|29534.2|29596.5|29543.6|29572.7|29513.9|655
1595910000000|2020-07-28 04:20:00|29586.3|29533.9|29578.7|29517.9|29586.5|29536.5|29571.5|29516.6|672
1595910300000|2020-07-28 04:25:00|29577.7|29517.7|29571.1|29520.2|29579.1|29525.2|29566.8|29510.9|587
1595910600000|2020-07-28 04:30:00|29571.4|29521.2|29552.4|29501.8|29575.1|29522.9|29550.3|29498.8|609
1595910900000|2020-07-28 04:35:00|29553.9|29501.4|29549.4|29499.4|29564.5|29514.5|29547.2|29495.7|602
1595911200000|2020-07-28 04:40:00|29549.6|29499.6|29549.6|29499.6|29555.3|29503.4|29543.4|29489.8|575
1595911500000|2020-07-28 04:45:00|29549.4|29499.4|29548.4|29495.9|29556.3|29505.4|29546.5|29495.8|375
1595911800000|2020-07-28 04:50:00|29548|29498.5|29547.5|29497.5|29555.4|29503.2|29541.2|29487|472
1595912100000|2020-07-28 04:55:00|29547.7|29497.7|29551.4|29500.9|29555.3|29504.5|29540.3|29490|445
1595912400000|2020-07-28 05:00:00|29551.3|29500.8|29550.9|29500.9|29556.3|29506.3|29546.3|29496.3|510
1595912700000|2020-07-28 05:05:00|29550.2|29500.2|29556.1|29506.1|29564.7|29514.7|29547.6|29497.6|540
1595913000000|2020-07-28 05:10:00|29556.2|29506.2|29551|29501|29558.7|29508.7|29544.5|29494.5|479
1595913300000|2020-07-28 05:15:00|29550.9|29500.9|29552|29502|29563.4|29513.4|29549.1|29499.1|452
1595913600000|2020-07-28 05:20:00|29552.9|29502.9|29563.4|29513.4|29568.1|29518.1|29549.7|29499.7|518
1595913900000|2020-07-28 05:25:00|29564.5|29514.5|29569|29519|29570.4|29520.4|29560.3|29510.3|453
1595914200000|2020-07-28 05:30:00|29568.9|29518.9|29565.6|29515.6|29584.3|29534.3|29565.1|29515.1|624
1595914500000|2020-07-28 05:35:00|29566.2|29516.2|29564.1|29514.1|29567.9|29517.9|29560.6|29510.6|431
1595914800000|2020-07-28 05:40:00|29565|29515|29555.9|29505.9|29571.9|29521.9|29553.2|29503.2|625
1595915100000|2020-07-28 05:45:00|29556.4|29506.4|29541.2|29491.2|29557.1|29507.1|29535.8|29485.8|645
1595915400000|2020-07-28 05:50:00|29540.6|29490.6|29538.8|29488.8|29543.7|29493.7|29529.6|29479.6|545
1595915700000|2020-07-28 05:55:00|29539.6|29489.6|29535.3|29485.3|29550.4|29500.4|29526.9|29476.9|651
1595916000000|2020-07-28 06:00:00|29534.9|29484.9|29520.4|29470.4|29538|29488|29509.7|29459.7|909
1595916300000|2020-07-28 06:05:00|29520.8|29470.8|29473.7|29423.7|29529.4|29479.4|29469.6|29419.6|655
1595916600000|2020-07-28 06:10:00|29473.4|29423.4|29529.6|29479.6|29545.2|29495.2|29471.2|29421.2|760
1595916900000|2020-07-28 06:15:00|29529.2|29479.2|29498.2|29478.2|29538.9|29501.8|29491.6|29454.3|735
1595917200000|2020-07-28 06:20:00|29499|29479|29502.8|29482.8|29519.1|29486.5|29494.6|29460.6|724
1595917500000|2020-07-28 06:25:00|29503.2|29483.2|29516.1|29466.1|29533.8|29497.2|29497.5|29463.5|785
1595917800000|2020-07-28 06:30:00|29518|29468|29492.4|29472.4|29518.1|29484.4|29488.4|29457|972
1595918100000|2020-07-28 06:35:00|29493.2|29473.2|29520.8|29500.8|29522.3|29502.3|29491.3|29460.7|780
1595918400000|2020-07-28 06:40:00|29521|29501|29537.9|29517.9|29558.4|29528.1|29520|29500|813
1595918700000|2020-07-28 06:45:00|29537.8|29517.8|29534.9|29514.9|29543.6|29523.6|29520.3|29500.3|768
1595919000000|2020-07-28 06:50:00|29535.6|29515.6|29538.1|29518.1|29548|29523.4|29528.2|29492.6|728
1595919300000|2020-07-28 06:55:00|29537.8|29517.8|29540.1|29520.1|29555|29522.7|29533.8|29503.9|696
1595919600000|2020-07-28 07:00:00|29539.9|29519.9|29517.8|29497.8|29539.9|29519.9|29513.7|29493.7|767
1595919900000|2020-07-28 07:05:00|29517.7|29497.7|29535.8|29515.8|29539.7|29519.7|29511.4|29491.4|699
1595920200000|2020-07-28 07:10:00|29535.5|29515.5|29535.5|29515.5|29540.6|29520.6|29519.1|29499.1|796
1595920500000|2020-07-28 07:15:00|29535.6|29515.6|29536.3|29516.3|29538.1|29518.1|29524.8|29504.8|690
1595920800000|2020-07-28 07:20:00|29536.6|29516.6|29535.8|29515.8|29538.5|29518.5|29527.3|29507.3|735
1595921100000|2020-07-28 07:25:00|29536|29516|29532.3|29512.3|29538.6|29518.6|29527.3|29507.3|685
1595921400000|2020-07-28 07:30:00|29532.4|29512.4|29554.4|29534.4|29556.7|29536.7|29526|29506|849
1595921700000|2020-07-28 07:35:00|29554.1|29534.1|29562.9|29542.9|29573.9|29553.9|29552.7|29532.7|897
1595922000000|2020-07-28 07:40:00|29565.2|29545.2|29570|29550|29571.1|29551.1|29560.4|29540.4|773
1595922300000|2020-07-28 07:45:00|29570.2|29550.2|29565.1|29545.1|29572.6|29552.6|29563.7|29543.7|665
1595922600000|2020-07-28 07:50:00|29565.5|29545.5|29577.9|29557.9|29583.2|29563.2|29562.8|29542.8|815
1595922900000|2020-07-28 07:55:00|29578.1|29558.1|29591|29571|29598|29578|29576|29556|785
1595923200000|2020-07-28 08:00:00|29590.7|29570.7|29586.7|29566.7|29592.2|29572.2|29577.7|29557.7|735
1595923500000|2020-07-28 08:05:00|29586.3|29566.3|29611|29591|29612.1|29592.1|29584.3|29564.3|806
1595923800000|2020-07-28 08:10:00|29610.8|29590.8|29598.9|29578.9|29619.2|29599.2|29595|29575|706
1595924100000|2020-07-28 08:15:00|29599.1|29579.1|29604.5|29584.5|29610.6|29590.6|29596.5|29576.5|675
1595924400000|2020-07-28 08:20:00|29604.6|29584.6|29606.3|29586.3|29612.7|29592.7|29602.9|29582.9|645
1595924700000|2020-07-28 08:25:00|29605.9|29585.9|29604.1|29584.1|29614.4|29594.4|29598.8|29578.8|547
1595925000000|2020-07-28 08:30:00|29604.7|29584.7|29582.3|29562.3|29604.7|29584.7|29579.4|29559.4|660
1595925300000|2020-07-28 08:35:00|29581.8|29561.8|29584|29564|29591.9|29571.9|29580.6|29560.6|633
1595925600000|2020-07-28 08:40:00|29584.1|29564.1|29586.4|29566.4|29590.6|29570.6|29575.6|29555.6|615
1595925900000|2020-07-28 08:45:00|29585.2|29565.2|29579.1|29559.1|29588.8|29568.8|29576.6|29556.6|641
1595926200000|2020-07-28 08:50:00|29579.2|29559.2|29561.8|29541.8|29580.6|29560.6|29561.5|29541.5|607
1595926500000|2020-07-28 08:55:00|29561.5|29541.5|29540.3|29520.3|29561.9|29541.9|29534.8|29514.8|751
1595926800000|2020-07-28 09:00:00|29540.5|29520.5|29542|29522|29547.3|29527.3|29538|29518|667
1595927100000|2020-07-28 09:05:00|29541.3|29521.3|29554.5|29534.5|29556.7|29536.7|29539.7|29519.7|646
1595927400000|2020-07-28 09:10:00|29553.3|29533.3|29559.6|29539.6|29560.7|29540.7|29553|29533|628
1595927700000|2020-07-28 09:15:00|29559.1|29539.1|29561.5|29541.5|29567.2|29547.2|29552.2|29532.2|656
1595928000000|2020-07-28 09:20:00|29561.6|29541.6|29547.1|29527.1|29570|29550|29546|29526|623
1595928300000|2020-07-28 09:25:00|29546.6|29526.6|29533.3|29513.3|29547.4|29527.4|29531|29511|631
1595928600000|2020-07-28 09:30:00|29532.9|29512.9|29538.3|29518.3|29540.6|29520.6|29527|29507|610
1595928900000|2020-07-28 09:35:00|29538.5|29518.5|29533.9|29513.9|29541.7|29521.7|29532.8|29512.8|576
1595929200000|2020-07-28 09:40:00|29534.2|29514.2|29504.8|29484.8|29535|29515|29503.6|29483.6|598
1595929500000|2020-07-28 09:45:00|29505.3|29485.3|29477.7|29457.7|29505.5|29485.5|29476.4|29456.4|748
1595929800000|2020-07-28 09:50:00|29477.2|29457.2|29486.1|29466.1|29487.3|29467.3|29474.2|29454.2|708
1595930100000|2020-07-28 09:55:00|29487.3|29467.3|29515.6|29495.6|29515.9|29495.9|29481.4|29461.4|680
1595930400000|2020-07-28 10:00:00|29515.7|29495.7|29493.9|29473.9|29537|29503.9|29493.2|29473.2|723
1595930700000|2020-07-28 10:05:00|29493.3|29473.3|29495.4|29475.4|29501.7|29481.7|29489.1|29469.1|684
1595931000000|2020-07-28 10:10:00|29494.6|29474.6|29497.3|29477.3|29501.2|29481.2|29488.6|29468.6|681
1595931300000|2020-07-28 10:15:00|29498.1|29478.1|29497.6|29477.6|29502.6|29482.6|29495.7|29475.7|670
1595931600000|2020-07-28 10:20:00|29497.7|29477.7|29503.7|29483.7|29505.9|29485.9|29497|29477|661
1595931900000|2020-07-28 10:25:00|29504.1|29484.1|29500.8|29480.8|29506.3|29486.3|29492.2|29472.2|644
1595932200000|2020-07-28 10:30:00|29499.9|29479.9|29509|29489|29512.5|29492.5|29498.5|29478.5|599
1595932500000|2020-07-28 10:35:00|29509.4|29489.4|29508.3|29488.3|29518.6|29498.6|29507|29487|573
1595932800000|2020-07-28 10:40:00|29508.4|29488.4|29519.5|29499.5|29523.2|29503.2|29492.4|29472.4|657
1595933100000|2020-07-28 10:45:00|29519.9|29499.9|29489.3|29469.3|29519.9|29499.9|29478.1|29458.1|702
1595933400000|2020-07-28 10:50:00|29488.8|29468.8|29494|29474|29499.4|29479.4|29484.1|29464.1|703
1595933700000|2020-07-28 10:55:00|29493.3|29473.3|29502.1|29482.1|29507.5|29487.5|29493.2|29473.2|649
1595934000000|2020-07-28 11:00:00|29501.9|29481.9|29498.8|29478.8|29509.6|29489.6|29489.9|29469.9|707
1595934300000|2020-07-28 11:05:00|29498.5|29478.5|29485|29465|29503.5|29483.5|29484.6|29464.6|550
1595934600000|2020-07-28 11:10:00|29485.7|29465.7|29500.3|29480.3|29501.5|29481.5|29484.6|29464.6|736
1595934900000|2020-07-28 11:15:00|29500.4|29480.4|29504.4|29484.4|29512.4|29492.4|29498.6|29478.6|631
1595935200000|2020-07-28 11:20:00|29504.5|29484.5|29508.5|29488.5|29511.6|29491.6|29500.1|29480.1|633
1595935500000|2020-07-28 11:25:00|29508.7|29488.7|29511.3|29491.3|29521.5|29501.5|29508.7|29488.7|554
1595935800000|2020-07-28 11:30:00|29511.5|29491.5|29535.2|29515.2|29539.5|29519.5|29510.4|29490.4|779
1595936100000|2020-07-28 11:35:00|29534.1|29514.1|29547.4|29527.4|29552.4|29532.4|29533.7|29513.7|837
1595936400000|2020-07-28 11:40:00|29547.6|29527.6|29569.2|29549.2|29572.3|29552.3|29545.1|29525.1|735
1595936700000|2020-07-28 11:45:00|29569.1|29549.1|29603.9|29583.9|29605.9|29585.9|29569.1|29549.1|844
1595937000000|2020-07-28 11:50:00|29603.8|29583.8|29594.2|29574.2|29603.8|29583.8|29590.4|29570.4|670
1595937300000|2020-07-28 11:55:00|29593.7|29573.7|29624.6|29604.6|29632.1|29612.1|29588.9|29568.9|831
1595937600000|2020-07-28 12:00:00|29624.2|29604.2|29603|29583|29628.1|29608.1|29601.4|29581.4|811
1595937900000|2020-07-28 12:05:00|29603.8|29583.8|29622.5|29602.5|29622.8|29602.8|29596|29576|714
1595938200000|2020-07-28 12:10:00|29622.4|29602.4|29625.3|29605.3|29640.8|29620.8|29619.8|29599.8|822
1595938500000|2020-07-28 12:15:00|29623.6|29603.6|29624.3|29604.3|29629.6|29609.6|29617.6|29597.6|925
1595938800000|2020-07-28 12:20:00|29624.6|29604.6|29598.6|29578.6|29625.3|29605.3|29597.7|29577.7|563
1595939100000|2020-07-28 12:25:00|29598.4|29578.4|29562.8|29542.8|29599.5|29579.5|29556.6|29520.3|809
1595939400000|2020-07-28 12:30:00|29562.7|29542.7|29552.4|29532.4|29568.9|29548.9|29544.8|29524.8|815
1595939700000|2020-07-28 12:35:00|29552.9|29532.9|29516.6|29496.6|29555.3|29535.3|29514.1|29494.1|649
1595940000000|2020-07-28 12:40:00|29515.6|29495.6|29530.1|29510.1|29530.1|29510.1|29502.8|29482.8|732
1595940300000|2020-07-28 12:45:00|29529.9|29509.9|29539.8|29519.8|29566|29529.5|29522.3|29502.3|717
1595940600000|2020-07-28 12:50:00|29540.3|29520.3|29545.1|29525.1|29571.7|29543.1|29538.9|29506.4|757
1595940900000|2020-07-28 12:55:00|29545.3|29525.3|29560.3|29540.3|29575.8|29548.6|29545.3|29514.4|771
1595941200000|2020-07-28 13:00:00|29560.4|29540.4|29562|29542|29577.3|29545.2|29551.9|29525.7|726
1595941500000|2020-07-28 13:05:00|29563.8|29543.8|29578|29558|29597.1|29565.8|29553.8|29520|844
1595941800000|2020-07-28 13:10:00|29578.2|29558.2|29580.8|29560.8|29604.9|29571.4|29565.5|29539.1|779
1595942100000|2020-07-28 13:15:00|29584.3|29564.3|29587.6|29567.6|29591.7|29571.7|29577.4|29557.4|784
1595942400000|2020-07-28 13:20:00|29587.4|29567.4|29584.9|29564.9|29591.1|29571.1|29583.8|29563.8|633
1595942700000|2020-07-28 13:25:00|29584.1|29564.1|29583.9|29563.9|29592.1|29572.1|29578|29558|665
1595943000000|2020-07-28 13:30:00|29583.4|29563.4|29553.9|29533.9|29584.1|29564.1|29534.7|29498.4|1004
1595943300000|2020-07-28 13:35:00|29553.6|29533.6|29578|29558|29608.9|29570|29535.6|29515.6|971
1595943600000|2020-07-28 13:40:00|29578.3|29558.3|29553.5|29533.5|29610.9|29565.4|29546.7|29525.4|877
1595943900000|2020-07-28 13:45:00|29553.3|29533.3|29536.2|29516.2|29571.2|29538.5|29526.3|29504.1|876
1595944200000|2020-07-28 13:50:00|29537.1|29517.1|29552.3|29532.3|29573.1|29536.9|29525.1|29501.7|937
1595944500000|2020-07-28 13:55:00|29554.5|29534.5|29564.4|29514.4|29570.7|29538.6|29543.3|29507.6|805
1595944800000|2020-07-28 14:00:00|29565|29515|29550.3|29530.3|29575.3|29535.2|29543.8|29515|914
1595945100000|2020-07-28 14:05:00|29550.2|29530.2|29563.5|29543.5|29603|29558.7|29545|29519.8|908
1595945400000|2020-07-28 14:10:00|29562.6|29542.6|29534.9|29514.9|29572.2|29542.7|29532.3|29512.3|893
1595945700000|2020-07-28 14:15:00|29534.5|29514.5|29514.1|29494.1|29536.6|29516.6|29503.3|29474.7|893
1595946000000|2020-07-28 14:20:00|29513.7|29493.7|29559.9|29509.9|29573.3|29535.6|29499.2|29479.2|904
1595946300000|2020-07-28 14:25:00|29559.7|29509.7|29562.4|29542.4|29582.5|29547.2|29539.8|29502.1|888
1595946600000|2020-07-28 14:30:00|29561.7|29541.7|29624.1|29574.1|29624.1|29574.1|29558.9|29531|950
1595946900000|2020-07-28 14:35:00|29623|29573|29602.5|29582.5|29626.4|29590.4|29587.3|29559.8|875
1595947200000|2020-07-28 14:40:00|29602|29582|29588.5|29568.5|29610.8|29590.8|29580.3|29560.3|792
1595947500000|2020-07-28 14:45:00|29590.6|29570.6|29628.8|29578.8|29636.8|29602.6|29567.2|29544.4|874
1595947800000|2020-07-28 14:50:00|29613.4|29593.4|29599.4|29579.4|29634.5|29597.4|29596|29572.7|808
1595948100000|2020-07-28 14:55:00|29600.7|29580.7|29607.6|29587.6|29628|29596.3|29595.2|29561.2|947
1595948400000|2020-07-28 15:00:00|29607.2|29587.2|29615.8|29595.8|29643.7|29610.6|29604.4|29575|852
1595948700000|2020-07-28 15:05:00|29615.4|29595.4|29639.3|29619.3|29662.1|29625.2|29615.4|29581.6|865
1595949000000|2020-07-28 15:10:00|29638.4|29618.4|29636.5|29586.5|29651.6|29624.7|29611.9|29576.5|891
1595949300000|2020-07-28 15:15:00|29636.8|29586.8|29640.1|29620.1|29654.6|29621.2|29611.9|29576.7|818
1595949600000|2020-07-28 15:20:00|29640.4|29620.4|29625.4|29605.4|29655.8|29623.5|29621.1|29586|761
1595949900000|2020-07-28 15:25:00|29624.4|29604.4|29642.8|29592.8|29650.9|29615.6|29619.2|29586.6|738
1595950200000|2020-07-28 15:30:00|29642.5|29592.5|29616.7|29596.7|29645.8|29610.9|29614.8|29580|718
1595950500000|2020-07-28 15:35:00|29616.3|29596.3|29617|29597|29642.8|29609.8|29610.1|29577.4|731
1595950800000|2020-07-28 15:40:00|29616.8|29596.8|29598.5|29578.5|29621.8|29597|29596.4|29562.3|680
1595951100000|2020-07-28 15:45:00|29598.8|29578.8|29589.8|29569.8|29624.5|29590|29588.1|29554.9|657
1595951400000|2020-07-28 15:50:00|29589.6|29569.6|29583.9|29563.9|29601.9|29575|29582.9|29551|583
1595951700000|2020-07-28 15:55:00|29585.1|29565.1|29577.5|29557.5|29600.4|29566.9|29576.5|29546.7|613
1595952000000|2020-07-28 16:00:00|29578.2|29558.2|29596.7|29546.7|29603.5|29560.9|29577.6|29538.9|641
1595952300000|2020-07-28 16:05:00|29595.5|29545.5|29603.7|29553.7|29606|29568.5|29585.4|29545.3|530
1595952600000|2020-07-28 16:10:00|29603.5|29553.5|29620|29570|29620.4|29575.2|29588.6|29550.9|516
1595952900000|2020-07-28 16:15:00|29619.8|29569.8|29610.8|29560.8|29620.8|29570.8|29607.7|29557.7|582
1595953200000|2020-07-28 16:20:00|29610.7|29560.7|29615.1|29565.1|29620.6|29570.6|29610.4|29560.4|576
1595953500000|2020-07-28 16:25:00|29614.9|29564.9|29615.7|29565.7|29622.4|29572.4|29613.6|29563.6|509
1595953800000|2020-07-28 16:30:00|29615.6|29565.6|29614.1|29564.1|29620|29570|29612.8|29562.8|478
1595954100000|2020-07-28 16:35:00|29614|29564|29607.7|29557.7|29615.2|29565.2|29602|29552|543
1595954400000|2020-07-28 16:40:00|29606.3|29556.3|29611.4|29561.4|29613.1|29563.1|29605.9|29555.9|452
1595954700000|2020-07-28 16:45:00|29612.2|29562.2|29606.2|29556.2|29614.4|29564.4|29606.1|29556.1|441
1595955000000|2020-07-28 16:50:00|29606.6|29556.6|29602.7|29552.7|29607.6|29563.9|29582.5|29544.7|518
1595955300000|2020-07-28 16:55:00|29603.2|29553.2|29587.3|29567.3|29605.7|29571|29586.5|29548|501
1595955600000|2020-07-28 17:00:00|29587.4|29567.4|29606.4|29556.4|29612|29577|29586.8|29551.8|382
1595955900000|2020-07-28 17:05:00|29606.5|29556.5|29585.8|29565.8|29607.6|29573.9|29584.4|29547.8|469
1595956200000|2020-07-28 17:10:00|29585.9|29565.9|29599.3|29549.3|29602|29567.7|29582.4|29547|459
1595956500000|2020-07-28 17:15:00|29599.2|29549.2|29597.7|29547.7|29602.1|29567.2|29580.4|29544.4|424
1595956800000|2020-07-28 17:20:00|29597.6|29547.6|29595.4|29575.4|29608.8|29575.4|29580|29544|480
1595957100000|2020-07-28 17:25:00|29595.3|29575.3|29616.2|29566.2|29619.4|29583.8|29595.3|29561|450
1595957400000|2020-07-28 17:30:00|29615|29565|29589.6|29569.6|29615.6|29580|29589.6|29554.9|388
1595957700000|2020-07-28 17:35:00|29589.4|29569.4|29603.2|29553.2|29608.5|29574.1|29587.8|29552.9|374
1595958000000|2020-07-28 17:40:00|29603.1|29553.1|29602|29552|29605.2|29568.8|29587|29550.3|421
1595958300000|2020-07-28 17:45:00|29601.1|29551.1|29595.8|29545.8|29604.3|29569.5|29581.2|29544.5|419
1595958600000|2020-07-28 17:50:00|29596.2|29546.2|29598.2|29548.2|29599.6|29566|29581.1|29544.7|394
1595958900000|2020-07-28 17:55:00|29598|29548|29609.6|29559.6|29610|29567|29583.7|29547|418
1595959200000|2020-07-28 18:00:00|29609.7|29559.7|29609.7|29559.7|29613.5|29574.2|29593.1|29555.8|479
1595959500000|2020-07-28 18:05:00|29609.6|29559.6|29619|29569|29620.3|29583.1|29592.6|29557|479
1595959800000|2020-07-28 18:10:00|29618.9|29568.9|29626.1|29576.1|29627.6|29587.2|29604.3|29565.9|445
1595960100000|2020-07-28 18:15:00|29626.3|29576.3|29615.7|29595.7|29633.1|29597.5|29615.5|29572.3|404
1595960400000|2020-07-28 18:20:00|29616.4|29596.4|29631.5|29581.5|29633.2|29597.5|29605.4|29571.2|484
1595960700000|2020-07-28 18:25:00|29616.5|29596.5|29632.9|29582.9|29639.6|29599.2|29613.6|29578.8|506
1595961000000|2020-07-28 18:30:00|29632.4|29582.4|29632.6|29582.6|29634.5|29598.4|29614.7|29579|408
1595961300000|2020-07-28 18:35:00|29617.1|29597.1|29619.1|29569.1|29630.7|29597.2|29605.5|29565.2|435
1595961600000|2020-07-28 18:40:00|29619.4|29569.4|29618.8|29568.8|29620.9|29586.1|29601.3|29565|427
1595961900000|2020-07-28 18:45:00|29618.4|29568.4|29625.4|29575.4|29629.7|29595.7|29603.6|29568.3|465
1595962200000|2020-07-28 18:50:00|29625.5|29575.5|29625|29575|29628.4|29592.9|29605.8|29568.9|504
1595962500000|2020-07-28 18:55:00|29624.6|29574.6|29626.2|29576.2|29628|29590.9|29604.1|29569.2|517
1595962800000|2020-07-28 19:00:00|29626.4|29576.4|29636.7|29586.7|29638.2|29601.3|29617.3|29574.6|531
1595963100000|2020-07-28 19:05:00|29636.5|29586.5|29630|29580|29638.6|29594.2|29613.5|29574.5|463
1595963400000|2020-07-28 19:10:00|29630.2|29580.2|29633.1|29583.1|29633.4|29594.6|29612.2|29573.9|461
1595963700000|2020-07-28 19:15:00|29633|29583|29625.5|29575.5|29635.6|29597.6|29617.1|29574.7|422
1595964000000|2020-07-28 19:20:00|29625.7|29575.7|29627.7|29577.7|29630.8|29595.9|29612.4|29574.7|412
1595964300000|2020-07-28 19:25:00|29628|29578|29631.7|29581.7|29631.7|29594.3|29611.1|29575.7|378
1595964600000|2020-07-28 19:30:00|29631.9|29581.9|29630.2|29580.2|29635.2|29599.1|29613.9|29575.1|516
1595964900000|2020-07-28 19:35:00|29630.3|29580.3|29630.7|29580.7|29631.8|29598.2|29612.9|29577.2|510
1595965200000|2020-07-28 19:40:00|29630.3|29580.3|29651.7|29601.7|29655.5|29605.5|29617.3|29580.1|579
1595965500000|2020-07-28 19:45:00|29654.6|29604.6|29649.4|29599.4|29655.1|29605.1|29644.4|29594.4|664
1595965800000|2020-07-28 19:50:00|29649.5|29599.5|29647.4|29597.4|29655.9|29605.9|29639.8|29589.8|770
1595966100000|2020-07-28 19:55:00|29645.9|29595.9|29657.3|29607.3|29662.7|29612.7|29644.8|29594.8|838
1595966400000|2020-07-28 20:00:00|29656.5|29606.5|29648|29598|29658.4|29608.4|29647.3|29597.3|589
1595966700000|2020-07-28 20:05:00|29647.8|29597.8|29647|29597|29649.9|29599.9|29645.2|29595.2|317
1595967000000|2020-07-28 20:10:00|29646.7|29596.7|29643.2|29593.2|29648.4|29598.4|29639.6|29589.6|581
1595967300000|2020-07-28 20:15:00|29643.3|29593.3|29638.8|29588.8|29644.9|29594.9|29636.9|29586.9|406
1595967600000|2020-07-28 20:20:00|29639|29589|29642.8|29592.8|29644.8|29594.8|29638.7|29588.7|379
1595967900000|2020-07-28 20:25:00|29642.9|29592.9|29645.9|29595.9|29648.3|29598.3|29640.9|29590.9|401
1595968200000|2020-07-28 20:30:00|29645.5|29595.5|29648.9|29598.9|29650.7|29600.7|29643.2|29593.2|355
1595968500000|2020-07-28 20:35:00|29649.1|29599.1|29649.3|29599.3|29654.9|29604.9|29647|29597|360
1595968800000|2020-07-28 20:40:00|29650.1|29600.1|29649.7|29599.7|29656.1|29606.1|29647.7|29597.7|434
1595969100000|2020-07-28 20:45:00|29651|29601|29646.2|29596.2|29653.8|29603.8|29644.1|29594.1|429
1595969400000|2020-07-28 20:50:00|29645.2|29595.2|29645|29595|29651.1|29601.1|29634.6|29584.6|376
1595969700000|2020-07-28 20:55:00|29646.7|29596.7|29657.3|29596.3|29658.2|29601.9|29643.6|29570.1|536
1595970000000|2020-07-28 21:00:00|29663.3|29585.4|29664.8|29565.2|29673|29585.4|29662.1|29554.7|97
1595970300000|2020-07-28 21:05:00|29667|29547|29677|29557|29695.4|29593.5|29643|29526.2|142
1595970600000|2020-07-28 21:10:00|29674.6|29565.7|29666|29546|29684.3|29581.2|29656.2|29540.9|158
1595970900000|2020-07-28 21:15:00|29687.7|29567.7|29673.2|29560.4|29688.1|29577.9|29656.1|29542.3|146
1595971200000|2020-07-28 21:20:00|29680.8|29560.8|29666|29560.4|29681.3|29580.5|29657.8|29548.5|170
1595971500000|2020-07-28 21:25:00|29666.3|29559.3|29660.9|29540.9|29679.4|29576.3|29652.4|29540.9|195
1595971800000|2020-07-28 21:30:00|29675.4|29555.4|29653.9|29564.5|29675.4|29571.5|29645.6|29533.3|267
1595972100000|2020-07-28 21:35:00|29655.6|29562.6|29653.3|29563.6|29668.7|29573.1|29642.6|29538.7|183
1595972400000|2020-07-28 21:40:00|29642.4|29572.5|29642|29571.1|29667.2|29573.5|29636.2|29540.9|324
1595972700000|2020-07-28 21:45:00|29649.4|29568.2|29647.5|29567.1|29673.2|29574.3|29641.3|29543.9|316
1595973000000|2020-07-28 21:50:00|29641.4|29571.1|29659.3|29554|29672|29571.9|29640.4|29547.7|377
1595973300000|2020-07-28 21:55:00|29658.7|29558|29669.7|29549.7|29675.6|29571.6|29642.3|29544.2|249
1595973600000|2020-07-28 22:00:00|29667.9|29547.9|29648.1|29565.7|29671.2|29578.4|29634.4|29546.7|479
1595973900000|2020-07-28 22:05:00|29650|29564.6|29648.6|29560.6|29662|29575|29640|29540.9|351
1595974200000|2020-07-28 22:10:00|29648.5|29560.5|29650.5|29555.6|29662.5|29576.2|29638.3|29532.4|296
1595974500000|2020-07-28 22:15:00|29648.5|29558.8|29640.8|29570.4|29661.3|29573.4|29640.3|29532.8|303
1595974800000|2020-07-28 22:20:00|29640|29574|29645.9|29550|29655|29574|29638.7|29528.5|302
1595975100000|2020-07-28 22:25:00|29647.9|29549.1|29652.7|29577.6|29662.3|29582.1|29636.1|29537.5|330
1595975400000|2020-07-28 22:30:00|29652.5|29576.7|29646.2|29570.6|29656.9|29586.5|29640|29560.4|415
1595975700000|2020-07-28 22:35:00|29646.3|29571.8|29642.9|29566.9|29649.8|29586.1|29639.2|29559.3|380
1595976000000|2020-07-28 22:40:00|29643|29566.3|29642.5|29573.5|29649.5|29585.8|29639.4|29561.9|338
1595976300000|2020-07-28 22:45:00|29641.8|29572.9|29643.4|29570.2|29648.1|29585.5|29639|29548.5|326
1595976600000|2020-07-28 22:50:00|29643.5|29571.3|29639.4|29578.4|29648.2|29584.4|29638.9|29557.5|318
1595976900000|2020-07-28 22:55:00|29639.3|29578.9|29644.8|29569.8|29646.5|29584.2|29638.4|29557.3|380
1595977200000|2020-07-28 23:00:00|29649|29573|29644.3|29574.8|29649|29581.3|29639.5|29543.5|389
1595977500000|2020-07-28 23:05:00|29644.6|29565.3|29639.3|29573.4|29646.2|29590.2|29638|29557.1|325
1595977800000|2020-07-28 23:10:00|29639.6|29563.9|29641.4|29577.8|29646.5|29581.1|29634|29561.3|316
1595978100000|2020-07-28 23:15:00|29639.9|29579.3|29638.8|29579.9|29647|29581.5|29637.1|29571.5|308
1595978400000|2020-07-28 23:20:00|29638.6|29577.9|29645|29578.8|29649.5|29586.6|29638.6|29573|381
1595978700000|2020-07-28 23:25:00|29644.9|29579.6|29645.3|29579.6|29649.3|29583.9|29641.4|29574.5|300
1595979000000|2020-07-28 23:30:00|29645.2|29579.5|29643.8|29572.1|29649.2|29586.8|29638.6|29572.1|342
1595979300000|2020-07-28 23:35:00|29643.2|29577.2|29640.9|29574.7|29645.8|29585.9|29637.3|29572.3|328
1595979600000|2020-07-28 23:40:00|29641.7|29574.4|29637.4|29576.6|29644.5|29585.7|29630.2|29561.9|302
1595979900000|2020-07-28 23:45:00|29641.6|29576.3|29641.8|29575.3|29645.2|29583.3|29629.2|29564.9|405
1595980200000|2020-07-28 23:50:00|29642.7|29574.5|29642.6|29574.3|29649.5|29585.8|29640.1|29572.8|421
1595980500000|2020-07-28 23:55:00|29643.2|29575.2|29642.1|29579.9|29647.1|29584.7|29635|29569|333
1595980800000|2020-07-29 00:00:00|29643.2|29579.2|29644.9|29572.5|29651.2|29579.2|29634.7|29563.4|642
1595981100000|2020-07-29 00:05:00|29644.7|29572.3|29650.1|29575.3|29655|29578.6|29637.8|29565.4|591
1595981400000|2020-07-29 00:10:00|29644|29576.6|29648.5|29578.9|29655.7|29586|29636.9|29572|607
1595981700000|2020-07-29 00:15:00|29648|29578.3|29638.8|29566.8|29652.3|29584.1|29633.2|29561.4|685
1595982000000|2020-07-29 00:20:00|29638.4|29566.9|29632.5|29561.9|29641.2|29574.8|29627.9|29557.6|674
1595982300000|2020-07-29 00:25:00|29633.2|29562.6|29639.7|29572.9|29645.1|29577.3|29623.5|29556.3|475
1595982600000|2020-07-29 00:30:00|29640.8|29570.9|29640|29570.4|29643.8|29579.2|29636|29566.7|435
1595982900000|2020-07-29 00:35:00|29644.1|29574|29645|29574.9|29647.7|29581.2|29638.4|29568.1|420
1595983200000|2020-07-29 00:40:00|29644.7|29575.2|29656.1|29585.2|29658.4|29588.1|29641|29574.9|524
1595983500000|2020-07-29 00:45:00|29656.5|29584.9|29654.1|29588.5|29664.8|29595.3|29650.4|29580.9|696
1595983800000|2020-07-29 00:50:00|29653.7|29588.1|29650.2|29577.4|29657.2|29597.1|29644.5|29573.8|759
1595984100000|2020-07-29 00:55:00|29649.7|29576.7|29645|29578.4|29650|29584|29643.8|29573.1|619
1595984400000|2020-07-29 01:00:00|29647.1|29580.4|29644.4|29575.4|29650.7|29590.6|29639.3|29574|609
1595984700000|2020-07-29 01:05:00|29644.6|29575.3|29643.3|29576.5|29652.8|29585.4|29640.7|29570.8|591
1595985000000|2020-07-29 01:10:00|29643|29575.9|29645.1|29575.3|29651.5|29585|29642.6|29570.9|529
1595985300000|2020-07-29 01:15:00|29647.2|29579.2|29649.4|29578|29656|29587.6|29642.8|29572.1|521
1595985600000|2020-07-29 01:20:00|29651.1|29587.9|29649.1|29581.5|29656.6|29589.4|29646.9|29574.9|553
1595985900000|2020-07-29 01:25:00|29653.5|29567.9|29646.7|29576.9|29657.8|29587.2|29645.6|29567.9|522
1595986200000|2020-07-29 01:30:00|29643.7|29572.4|29656.9|29585.3|29662.1|29593.1|29634.4|29572.4|568
1595986500000|2020-07-29 01:35:00|29657.1|29585|29652.8|29585.3|29662.4|29594.7|29649.2|29579.4|597
1595986800000|2020-07-29 01:40:00|29653.2|29585.5|29651|29582.5|29660.6|29596.6|29647.8|29576.7|529
1595987100000|2020-07-29 01:45:00|29651.5|29582.1|29643.7|29574.2|29658.1|29590.4|29640.8|29573.1|582
1595987400000|2020-07-29 01:50:00|29643.8|29574.3|29641|29572.8|29649.5|29585|29637.8|29567.7|554
1595987700000|2020-07-29 01:55:00|29640.9|29573|29640|29573.2|29648.3|29583.1|29637.1|29567.2|479
1595988000000|2020-07-29 02:00:00|29639.8|29573|29643.5|29577.5|29648.4|29584|29630.8|29566|625
1595988300000|2020-07-29 02:05:00|29643.6|29578|29646|29577.4|29653.2|29598.2|29627.8|29570.8|619
1595988600000|2020-07-29 02:10:00|29645.7|29577.1|29645.6|29580.9|29650.6|29592.3|29630.2|29570.1|539
1595988900000|2020-07-29 02:15:00|29645.8|29581|29641.9|29575.8|29650.5|29593.5|29636.9|29570.5|528
1595989200000|2020-07-29 02:20:00|29642.6|29575|29641.7|29573.4|29648|29585.7|29637.1|29566.8|507
1595989500000|2020-07-29 02:25:00|29642.8|29574.6|29641.3|29571.2|29647.2|29582.7|29636.4|29564.8|434
1595989800000|2020-07-29 02:30:00|29642.2|29572.1|29637.2|29564|29650.1|29585.6|29635|29559.9|520
1595990100000|2020-07-29 02:35:00|29637.7|29563.3|29632.9|29565.1|29641.4|29578.8|29629.8|29550.3|534
1595990400000|2020-07-29 02:40:00|29632.8|29565.5|29627.3|29553.7|29638.8|29575.6|29624.2|29551.8|505
1595990700000|2020-07-29 02:45:00|29628.1|29554.1|29624.3|29557.2|29632.5|29564.2|29620.4|29545.7|517
1595991000000|2020-07-29 02:50:00|29626.1|29558.1|29626.1|29556.9|29634.7|29571.8|29622.2|29550.5|565
1595991300000|2020-07-29 02:55:00|29625.6|29556.4|29625.7|29555.4|29633|29569.5|29623.7|29553.4|530
1595991600000|2020-07-29 03:00:00|29625.6|29556.9|29624.2|29557.2|29632.1|29569.4|29619.9|29550.6|413
1595991900000|2020-07-29 03:05:00|29623.9|29561.2|29620.5|29551.3|29627.5|29561.2|29617.8|29549.1|430
1595992200000|2020-07-29 03:10:00|29621.5|29552.5|29620|29552.1|29631.2|29564.8|29614.8|29543.7|618
1595992500000|2020-07-29 03:15:00|29619.9|29551.8|29621.5|29552.1|29625.8|29567|29614.1|29544.1|522
1595992800000|2020-07-29 03:20:00|29620.1|29550.3|29615.2|29547.2|29625.2|29563.7|29614.5|29538.6|511
1595993100000|2020-07-29 03:25:00|29616|29547.8|29623|29557.2|29626.6|29566.9|29613.9|29543.5|501
1595993400000|2020-07-29 03:30:00|29622.4|29556.4|29625.1|29560.9|29627.4|29569.3|29616.3|29546.1|455
1595993700000|2020-07-29 03:35:00|29624.9|29560.3|29628.5|29568.2|29631.4|29575.4|29622.7|29557.3|473
1595994000000|2020-07-29 03:40:00|29627.7|29567.5|29630.8|29566.6|29637.6|29578.1|29623.9|29554.1|651
1595994300000|2020-07-29 03:45:00|29630.3|29565.4|29626.8|29564.5|29633.6|29579.3|29625.7|29561.9|470
1595994600000|2020-07-29 03:50:00|29626.6|29564.7|29625.7|29568.3|29628.3|29574.4|29619.4|29554.5|490
1595994900000|2020-07-29 03:55:00|29625.5|29567.4|29628.9|29568.2|29640|29576.5|29622.6|29559.8|615
1595995200000|2020-07-29 04:00:00|29629|29568.3|29625.7|29571.4|29629|29576.3|29620|29563.3|438
1595995500000|2020-07-29 04:05:00|29626.1|29571.5|29617|29567|29626.7|29574.5|29611.7|29557.2|475
1595995800000|2020-07-29 04:10:00|29616.7|29566.7|29618.3|29564.6|29622|29572|29612.4|29558.9|323
1595996100000|2020-07-29 04:15:00|29617.5|29564.2|29617.9|29567.9|29623.4|29573.4|29614|29557.3|324
1595996400000|2020-07-29 04:20:00|29614.8|29564.8|29619.6|29565.9|29623.8|29573.8|29611.2|29557.7|313
1595996700000|2020-07-29 04:25:00|29620.8|29570.8|29610.9|29560.9|29625.3|29575.3|29608.1|29553|409
1595997000000|2020-07-29 04:30:00|29611|29561|29616.8|29561.1|29625.4|29569.7|29609.2|29558.5|390
1595997300000|2020-07-29 04:35:00|29616.5|29560.7|29611.2|29555.9|29619.6|29567.1|29608.4|29555|354
1595997600000|2020-07-29 04:40:00|29611.8|29560|29620.1|29570.1|29621.9|29571.9|29611.6|29558.7|326
1595997900000|2020-07-29 04:45:00|29620.8|29570.8|29625|29570.6|29629.2|29579.2|29616.2|29561.2|401
1595998200000|2020-07-29 04:50:00|29625.2|29570.2|29627.8|29577.8|29633.3|29583.3|29621.8|29567.3|426
1595998500000|2020-07-29 04:55:00|29626.6|29576.6|29662|29612|29667.4|29617.4|29626.3|29574.7|608
1595998800000|2020-07-29 05:00:00|29662.1|29612.1|29668.9|29618.9|29672.7|29622.7|29660.2|29610.2|445
1595999100000|2020-07-29 05:05:00|29669.3|29619.3|29672.2|29622.2|29673.8|29623.8|29665.9|29615.9|415
1595999400000|2020-07-29 05:10:00|29671.7|29621.7|29665.6|29615.6|29676.3|29626.3|29663.8|29613.8|414
1595999700000|2020-07-29 05:15:00|29664.8|29614.8|29664.8|29614.8|29672.7|29633.5|29649.6|29613.7|376
1596000000000|2020-07-29 05:20:00|29665.3|29615.3|29655|29605|29665.5|29630.5|29639.7|29603.2|425
1596000300000|2020-07-29 05:25:00|29656.2|29606.2|29660.7|29610.7|29663.8|29625.4|29638.8|29605|400
1596000600000|2020-07-29 05:30:00|29660.6|29610.6|29660.9|29610.9|29665.7|29630.3|29643.6|29608.9|410
1596000900000|2020-07-29 05:35:00|29659.4|29609.4|29643|29623|29664.9|29626.9|29642.3|29604.4|335
1596001200000|2020-07-29 05:40:00|29654.8|29604.8|29656.3|29606.3|29660.2|29625.8|29639.9|29603.4|317
1596001500000|2020-07-29 05:45:00|29656.2|29606.2|29665.7|29615.7|29667.1|29624.7|29640.5|29605.6|334
1596001800000|2020-07-29 05:50:00|29665.5|29615.5|29646.9|29596.9|29666.6|29616.6|29643|29593|408
1596002100000|2020-07-29 05:55:00|29646.8|29596.8|29617.5|29567.5|29649.8|29611.3|29617.3|29567.3|556
1596002400000|2020-07-29 06:00:00|29618.5|29568.5|29629.9|29579.9|29635.8|29593.8|29608.8|29565.5|563
1596002700000|2020-07-29 06:05:00|29614.9|29564.9|29626.9|29576.9|29635.3|29597.7|29608.1|29558.1|608
1596003000000|2020-07-29 06:10:00|29627|29577|29631.7|29581.7|29637|29594.4|29607.9|29564.9|592
1596003300000|2020-07-29 06:15:00|29617|29597|29628.7|29578.7|29638.5|29603.2|29609.1|29572.4|589
1596003600000|2020-07-29 06:20:00|29629|29579|29642.1|29592.1|29643.7|29597.3|29609.8|29576.5|553
1596003900000|2020-07-29 06:25:00|29642.2|29592.2|29680.7|29630.7|29726.2|29676.2|29626.4|29589.6|706
1596004200000|2020-07-29 06:30:00|29680.4|29630.4|29638.6|29618.6|29680.7|29645.3|29635.5|29604|623
1596004500000|2020-07-29 06:35:00|29638.8|29618.8|29652.8|29632.8|29662.4|29637.9|29631.3|29596.8|640
1596004800000|2020-07-29 06:40:00|29653|29633|29598.7|29578.7|29672.4|29641.8|29597.1|29562.1|673
1596005100000|2020-07-29 06:45:00|29598.5|29578.5|29605|29585|29622|29593.8|29596.8|29572|505
1596005400000|2020-07-29 06:50:00|29605.2|29585.2|29615.6|29595.6|29622|29598.3|29601.9|29568.1|458
1596005700000|2020-07-29 06:55:00|29615.7|29595.7|29630.8|29577.7|29632.4|29597.6|29610.1|29569.9|550
1596006000000|2020-07-29 07:00:00|29629.3|29577.9|29595.1|29575.1|29635.5|29588.5|29591.7|29566.3|749
1596006300000|2020-07-29 07:05:00|29595|29575|29595.7|29575.7|29602.5|29582.5|29586.8|29566.8|647
1596006600000|2020-07-29 07:10:00|29595.4|29575.4|29580.6|29560.6|29610.5|29579.2|29559.2|29539.2|749
1596006900000|2020-07-29 07:15:00|29581.3|29561.3|29608.2|29588.2|29618.3|29598.3|29577.9|29557.9|759
1596007200000|2020-07-29 07:20:00|29608.1|29588.1|29607.9|29587.9|29622.4|29599.5|29603|29572.4|655
1596007500000|2020-07-29 07:25:00|29607.7|29587.7|29614|29594|29622.2|29595.6|29600|29571.6|660
1596007800000|2020-07-29 07:30:00|29613.7|29593.7|29594.3|29574.3|29617.5|29597.5|29591.5|29557.4|656
1596008100000|2020-07-29 07:35:00|29594.4|29574.4|29550.5|29530.5|29595.6|29575.6|29545.9|29508.4|739
1596008400000|2020-07-29 07:40:00|29550.3|29530.3|29508.5|29488.5|29564.6|29531.7|29506.6|29482.1|868
1596008700000|2020-07-29 07:45:00|29510|29490|29530.2|29510.2|29544.8|29519.8|29504.2|29476.6|871
1596009000000|2020-07-29 07:50:00|29529.8|29509.8|29527|29507|29546.3|29514.6|29518.5|29487.8|766
1596009300000|2020-07-29 07:55:00|29525.5|29505.5|29535.4|29515.4|29548.8|29517.4|29520.3|29487.8|713
1596009600000|2020-07-29 08:00:00|29534.5|29514.5|29571.4|29551.4|29582.4|29557.5|29533.2|29500.5|813
1596009900000|2020-07-29 08:05:00|29570.9|29550.9|29574.6|29554.6|29578.1|29558.1|29555.6|29527|630
1596010200000|2020-07-29 08:10:00|29575.3|29555.3|29566.9|29546.9|29575.6|29555.6|29559.6|29539.6|614
1596010500000|2020-07-29 08:15:00|29566|29546|29549.1|29529.1|29567.2|29547.2|29544.1|29524.1|669
1596010800000|2020-07-29 08:20:00|29549.2|29529.2|29563.7|29543.7|29572.7|29552.7|29543|29523|668
1596011100000|2020-07-29 08:25:00|29564.5|29544.5|29556.5|29536.5|29581|29547.5|29552.8|29522.3|727
1596011400000|2020-07-29 08:30:00|29557.6|29537.6|29560.9|29540.9|29563.6|29543.6|29555|29535|642
1596011700000|2020-07-29 08:35:00|29560.8|29540.8|29546|29526|29561.5|29541.5|29543.8|29523.8|642
1596012000000|2020-07-29 08:40:00|29546.2|29526.2|29548.4|29528.4|29553.5|29533.5|29544.4|29524.4|536
1596012300000|2020-07-29 08:45:00|29548.9|29528.9|29560|29540|29560|29540|29546.9|29526.9|527
1596012600000|2020-07-29 08:50:00|29559.7|29539.7|29558.9|29538.9|29570.7|29550.7|29556.2|29536.2|568
1596012900000|2020-07-29 08:55:00|29559.1|29539.1|29560.8|29540.8|29566.6|29546.6|29554.9|29534.9|591
1596013200000|2020-07-29 09:00:00|29560.5|29540.5|29569|29549|29572.3|29552.3|29558.3|29538.3|559
1596013500000|2020-07-29 09:05:00|29568.9|29548.9|29567.4|29547.4|29575.6|29555.6|29558|29538|634
1596013800000|2020-07-29 09:10:00|29567.2|29547.2|29557.5|29537.5|29568.9|29548.9|29552.8|29532.8|606
1596014100000|2020-07-29 09:15:00|29557.1|29537.1|29557.3|29537.3|29559.3|29539.3|29546.8|29526.8|561
1596014400000|2020-07-29 09:20:00|29557|29537|29560.3|29540.3|29566.2|29546.2|29555|29535|519
1596014700000|2020-07-29 09:25:00|29560.6|29540.6|29565|29545|29571.9|29551.9|29554.2|29534.2|484
1596015000000|2020-07-29 09:30:00|29564.7|29544.7|29582.4|29562.4|29585.3|29565.3|29560.1|29540.1|556
1596015300000|2020-07-29 09:35:00|29598.5|29548.5|29577|29557|29598.5|29563.8|29573.8|29548.1|633
1596015600000|2020-07-29 09:40:00|29578.4|29558.4|29569.1|29549.1|29578.9|29558.9|29566.7|29546.7|557
1596015900000|2020-07-29 09:45:00|29569.5|29549.5|29573.8|29553.8|29575.7|29555.7|29562.2|29542.2|522
1596016200000|2020-07-29 09:50:00|29573|29553|29589.3|29569.3|29589.8|29569.8|29570.3|29550.3|608
1596016500000|2020-07-29 09:55:00|29588.2|29568.2|29576.9|29556.9|29591.5|29571.2|29573.7|29541.1|585
1596016800000|2020-07-29 10:00:00|29577|29557|29562.3|29542.3|29577.1|29557.1|29560.1|29540.1|636
1596017100000|2020-07-29 10:05:00|29561.6|29541.6|29551.3|29531.3|29564.4|29544.4|29548.3|29528.3|532
1596017400000|2020-07-29 10:10:00|29550.9|29530.9|29562.5|29542.5|29569.4|29549.4|29550.9|29530.9|529
1596017700000|2020-07-29 10:15:00|29563.3|29543.3|29578.1|29558.1|29579.6|29559.6|29561.8|29541.8|542
1596018000000|2020-07-29 10:20:00|29578|29558|29565.5|29545.5|29578.4|29558.4|29565|29545|495
1596018300000|2020-07-29 10:25:00|29565.4|29545.4|29570|29550|29571.7|29551.7|29562.3|29542.3|500
1596018600000|2020-07-29 10:30:00|29569.8|29549.8|29568.5|29548.5|29573.7|29553.7|29563.4|29543.4|659
1596018900000|2020-07-29 10:35:00|29568.6|29548.6|29570.7|29550.7|29572.8|29552.8|29564.6|29544.6|487
1596019200000|2020-07-29 10:40:00|29570.8|29550.8|29571.8|29551.8|29573.5|29553.5|29567.8|29547.8|510
1596019500000|2020-07-29 10:45:00|29571.9|29551.9|29569.4|29549.4|29582.2|29562.2|29563.1|29543.1|665
1596019800000|2020-07-29 10:50:00|29569|29549|29573.9|29553.9|29577.1|29557.1|29565.8|29545.8|496
1596020100000|2020-07-29 10:55:00|29571.8|29551.8|29582.2|29562.2|29588.1|29568.1|29570.5|29550.5|612
1596020400000|2020-07-29 11:00:00|29582.6|29562.6|29611.3|29591.3|29611.3|29591.3|29582|29562|731
1596020700000|2020-07-29 11:05:00|29612.3|29592.3|29614.8|29594.8|29616.8|29596.8|29608.9|29588.9|742
1596021000000|2020-07-29 11:10:00|29614.1|29594.1|29615.5|29595.5|29619.5|29599.5|29612.4|29592.4|629
1596021300000|2020-07-29 11:15:00|29616.8|29596.8|29629.4|29609.4|29632.8|29612.8|29613.8|29593.8|627
1596021600000|2020-07-29 11:20:00|29629.6|29609.6|29645.1|29625.1|29658.7|29638.7|29626.4|29606.4|621
1596021900000|2020-07-29 11:25:00|29644.9|29624.9|29646.1|29626.1|29672.5|29640|29641.7|29621.6|539
1596022200000|2020-07-29 11:30:00|29646.2|29626.2|29647|29627|29655.5|29635.5|29638.5|29618.5|613
1596022500000|2020-07-29 11:35:00|29647.3|29627.3|29642.1|29622.1|29656.3|29636.3|29640.6|29620.6|575
1596022800000|2020-07-29 11:40:00|29642.2|29622.2|29641.9|29621.9|29646.3|29626.3|29634|29614|679
1596023100000|2020-07-29 11:45:00|29640.9|29620.9|29644.3|29624.3|29645.6|29625.6|29639.4|29619.4|552
1596023400000|2020-07-29 11:50:00|29644.9|29624.9|29653.6|29633.6|29653.6|29633.6|29643.1|29623.1|547
1596023700000|2020-07-29 11:55:00|29653.3|29633.3|29662.2|29642.2|29668.5|29648.5|29646.8|29626.8|646
1596024000000|2020-07-29 12:00:00|29662.5|29642.5|29672.9|29652.9|29674.1|29654.1|29658.9|29638.9|669
1596024300000|2020-07-29 12:05:00|29672.3|29652.3|29669.5|29649.5|29693.4|29673.4|29667.8|29647.8|580
1596024600000|2020-07-29 12:10:00|29669.4|29649.4|29665.2|29645.2|29674.3|29654.3|29660.5|29640.5|630
1596024900000|2020-07-29 12:15:00|29664|29644|29655.6|29635.6|29672|29652|29643|29623|731
1596025200000|2020-07-29 12:20:00|29655.9|29635.9|29639.6|29619.6|29658.2|29638.2|29612.9|29592.9|681
1596025500000|2020-07-29 12:25:00|29639.7|29619.7|29627.3|29607.3|29643|29623|29620.6|29600.6|615
1596025800000|2020-07-29 12:30:00|29627.5|29607.5|29619.7|29599.7|29629.3|29609.3|29615.1|29595.1|658
1596026100000|2020-07-29 12:35:00|29619.9|29599.9|29618.9|29598.9|29631|29603.5|29613.7|29581|648
1596026400000|2020-07-29 12:40:00|29619|29599|29612|29592|29631.9|29611.9|29611.8|29591.8|619
1596026700000|2020-07-29 12:45:00|29611.8|29591.8|29600.6|29580.6|29611.8|29591.8|29592.9|29572.9|641
1596027000000|2020-07-29 12:50:00|29600.5|29580.5|29585.7|29565.7|29601.3|29581.3|29584|29564|516
1596027300000|2020-07-29 12:55:00|29585.4|29565.4|29602.8|29582.8|29605.5|29585.5|29578.1|29558.1|691
1596027600000|2020-07-29 13:00:00|29602.1|29582.1|29564.5|29544.5|29605.7|29585.7|29562.4|29542.4|636
1596027900000|2020-07-29 13:05:00|29564.7|29544.7|29536.5|29516.5|29564.9|29544.9|29536.4|29516.4|694
1596028200000|2020-07-29 13:10:00|29536.6|29516.6|29502.3|29482.3|29537.7|29517.7|29497.9|29477.9|633
1596028500000|2020-07-29 13:15:00|29502.8|29482.8|29499.3|29479.3|29510.5|29490.5|29474.2|29453.4|705
1596028800000|2020-07-29 13:20:00|29499|29479|29488|29468|29502.8|29479.6|29482.2|29452.8|651
1596029100000|2020-07-29 13:25:00|29488.2|29468.2|29489.7|29469.7|29493|29473|29484.9|29464.9|603
1596029400000|2020-07-29 13:30:00|29489.8|29469.8|29452.8|29432.8|29489.8|29469.8|29441.9|29421.9|754
1596029700000|2020-07-29 13:35:00|29452.9|29432.9|29456.5|29436.5|29463.6|29443.6|29448|29428|675
1596030000000|2020-07-29 13:40:00|29456.6|29436.6|29480.9|29460.9|29490.4|29470.4|29456.6|29436.6|794
1596030300000|2020-07-29 13:45:00|29480.6|29460.6|29485|29465|29488.1|29468.1|29473|29453|711
1596030600000|2020-07-29 13:50:00|29485.1|29465.1|29472.1|29452.1|29486|29466|29470.1|29450.1|682
1596030900000|2020-07-29 13:55:00|29472.2|29452.2|29466.8|29446.8|29472.2|29452.2|29458.5|29438.5|738
1596031200000|2020-07-29 14:00:00|29466.7|29446.7|29433.4|29413.4|29467.6|29447.6|29433.4|29413.4|732
1596031500000|2020-07-29 14:05:00|29433.6|29413.6|29411.2|29391.2|29435.9|29415.9|29394.3|29362.2|757
1596031800000|2020-07-29 14:10:00|29411.4|29391.4|29415.5|29395.5|29416.6|29396.6|29398.3|29378.3|766
1596032100000|2020-07-29 14:15:00|29416.5|29396.5|29412.8|29392.8|29419.6|29399.6|29400.2|29380.2|788
1596032400000|2020-07-29 14:20:00|29412.2|29392.2|29420.3|29400.3|29444.4|29420.1|29405.7|29385.7|736
1596032700000|2020-07-29 14:25:00|29420.4|29400.4|29413|29393|29424.1|29404.1|29410.2|29390.2|700
1596033000000|2020-07-29 14:30:00|29412.9|29392.9|29425|29405|29428.1|29408.1|29403.2|29383.2|734
1596033300000|2020-07-29 14:35:00|29424.1|29404.1|29411.5|29391.5|29427.7|29407.7|29407.5|29387.5|639
1596033600000|2020-07-29 14:40:00|29411.4|29391.4|29376.5|29356.5|29413|29393|29364.7|29344.7|772
1596033900000|2020-07-29 14:45:00|29376.6|29356.6|29366.7|29346.7|29385.2|29365.2|29358.8|29338.8|814
1596034200000|2020-07-29 14:50:00|29367|29347|29366.9|29346.9|29381.8|29361.8|29361.6|29341.6|793
1596034500000|2020-07-29 14:55:00|29366.8|29346.8|29368.8|29348.8|29377.5|29357.5|29358.3|29338.3|781
1596034800000|2020-07-29 15:00:00|29369|29349|29390.5|29370.5|29414.6|29377.9|29363.3|29343.3|799
1596035100000|2020-07-29 15:05:00|29391.7|29371.7|29399.3|29379.3|29425.1|29389.7|29382.8|29355.9|762
1596035400000|2020-07-29 15:10:00|29399|29379|29420.4|29400.4|29420.5|29400.5|29394.2|29374.2|628
1596035700000|2020-07-29 15:15:00|29419.9|29399.9|29414|29394|29422.3|29402.3|29397.2|29377.2|629
1596036000000|2020-07-29 15:20:00|29413.7|29393.7|29412.2|29392.2|29421.3|29401.3|29401.6|29381.6|623
1596036300000|2020-07-29 15:25:00|29411.6|29391.6|29397.8|29377.8|29414.8|29394.8|29396|29376|674
1596036600000|2020-07-29 15:30:00|29397.6|29377.6|29404.3|29384.3|29407.7|29387.7|29395.5|29375.5|680
1596036900000|2020-07-29 15:35:00|29404.4|29384.4|29396.2|29376.2|29408.6|29388.6|29394.3|29374.3|653
1596037200000|2020-07-29 15:40:00|29396.3|29376.3|29389.3|29369.3|29397.7|29377.7|29385.8|29365.8|646
1596037500000|2020-07-29 15:45:00|29389.8|29369.8|29390.4|29370.4|29396.8|29376.8|29386.7|29366.7|607
1596037800000|2020-07-29 15:50:00|29389.9|29369.9|29390.9|29370.9|29391.6|29371.6|29383.1|29363.1|579
1596038100000|2020-07-29 15:55:00|29391.1|29371.1|29366.3|29346.3|29394.3|29374.3|29359|29323.5|811
1596038400000|2020-07-29 16:00:00|29366.7|29346.7|29366.2|29346.2|29389.7|29353.8|29361.9|29328.6|679
1596038700000|2020-07-29 16:05:00|29365.9|29345.9|29360.7|29340.7|29377.6|29345.9|29354.9|29320|565
1596039000000|2020-07-29 16:10:00|29361|29341|29363.2|29343.2|29376.9|29343.3|29351.3|29321.1|552
1596039300000|2020-07-29 16:15:00|29363.6|29343.6|29370.7|29350.7|29386.7|29351.9|29362.6|29326.1|618
1596039600000|2020-07-29 16:20:00|29370.5|29350.5|29387.2|29337.2|29388.6|29355.6|29364.5|29331.8|616
1596039900000|2020-07-29 16:25:00|29387|29337|29367|29347|29388.8|29354.4|29361.8|29329.4|553
1596040200000|2020-07-29 16:30:00|29367.7|29347.7|29366.2|29346.2|29386.7|29351.5|29360.1|29324.4|557
1596040500000|2020-07-29 16:35:00|29366.3|29346.3|29375.9|29355.9|29391.9|29361.8|29362.2|29335.1|554
1596040800000|2020-07-29 16:40:00|29375.7|29355.7|29380|29360|29394.4|29364.4|29370|29335.3|525
1596041100000|2020-07-29 16:45:00|29380.4|29360.4|29382.8|29362.8|29396.6|29363|29375.7|29343.1|403
1596041400000|2020-07-29 16:50:00|29382.9|29362.9|29391.1|29341.1|29397.3|29362.9|29373.9|29340.2|374
1596041700000|2020-07-29 16:55:00|29391.3|29341.3|29396.5|29346.5|29398|29358.2|29371.6|29337|455
1596042000000|2020-07-29 17:00:00|29396.7|29346.7|29390.1|29340.1|29398.9|29362|29373.6|29337.9|595
1596042300000|2020-07-29 17:05:00|29390.6|29340.6|29375.7|29355.7|29394.6|29360.4|29374.4|29337.6|466
1596042600000|2020-07-29 17:10:00|29377.2|29357.2|29383.3|29363.3|29396.9|29365.7|29374.9|29339.5|497
1596042900000|2020-07-29 17:15:00|29383.4|29363.4|29376.5|29356.5|29386.4|29366.4|29374.1|29354.1|572
1596043200000|2020-07-29 17:20:00|29376.1|29356.1|29382.3|29362.3|29388.4|29364.5|29366.9|29337.9|620
1596043500000|2020-07-29 17:25:00|29382.4|29362.4|29374.8|29354.8|29389.2|29365.2|29367.1|29337.2|526
1596043800000|2020-07-29 17:30:00|29373.9|29353.9|29379.4|29359.4|29381.8|29361.8|29369.2|29349.2|532
1596044100000|2020-07-29 17:35:00|29380.3|29360.3|29379.8|29329.8|29392.1|29360.8|29362.4|29328.8|435
1596044400000|2020-07-29 17:40:00|29376.4|29326.4|29343.2|29293.2|29378.4|29345.9|29337.9|29287.9|699
1596044700000|2020-07-29 17:45:00|29342.5|29292.5|29341.2|29291.2|29350.3|29313.8|29331.5|29290.1|560
1596045000000|2020-07-29 17:50:00|29340.9|29290.9|29348.8|29298.8|29351|29316.2|29330.3|29282.5|592
1596045300000|2020-07-29 17:55:00|29344.7|29294.7|29330.7|29276.9|29344.7|29294.7|29320.4|29271.9|647
1596045600000|2020-07-29 18:00:00|29336.6|29282.1|29336.1|29286.1|29363.4|29313.4|29299.1|29254.8|1012
1596045900000|2020-07-29 18:05:00|29332.3|29282.3|29291.6|29241.6|29334.9|29284.9|29264.2|29227.3|931
1596046200000|2020-07-29 18:10:00|29291.9|29241.9|29268.6|29248.6|29298.3|29249.9|29265.5|29230.2|843
1596046500000|2020-07-29 18:15:00|29286.6|29236.6|29316.8|29266.8|29320.3|29270.3|29286.1|29236.1|746
1596046800000|2020-07-29 18:20:00|29316.4|29266.4|29317.2|29267.2|29355.4|29305.4|29287.5|29246.9|875
1596047100000|2020-07-29 18:25:00|29315.9|29265.9|29303.8|29283.8|29323.5|29287|29301.7|29258.6|731
1596047400000|2020-07-29 18:30:00|29304|29284|29282|29262|29311.7|29285|29275.2|29240.8|728
1596047700000|2020-07-29 18:35:00|29297.1|29247.1|29267|29247|29298.3|29261.9|29263.5|29233.7|806
1596048000000|2020-07-29 18:40:00|29267.3|29247.3|29277.2|29227.2|29289.5|29256.4|29237.6|29203.2|860
1596048300000|2020-07-29 18:45:00|29276.1|29226.1|29270.5|29220.5|29284.8|29256.3|29248.5|29216|837
1596048600000|2020-07-29 18:50:00|29270.4|29220.4|29281.9|29261.9|29300.4|29265.8|29253.7|29220.3|850
1596048900000|2020-07-29 18:55:00|29282|29262|29369.8|29319.8|29404.2|29354.2|29279.2|29252.1|981
1596049200000|2020-07-29 19:00:00|29369.6|29319.6|29379.8|29329.8|29404.4|29354.4|29365.7|29315.7|1040
1596049500000|2020-07-29 19:05:00|29379.5|29329.5|29356.2|29306.2|29380.5|29330.5|29347.2|29297.2|962
1596049800000|2020-07-29 19:10:00|29355.9|29305.9|29357.4|29307.4|29379.3|29329.3|29346.6|29296.6|929
1596050100000|2020-07-29 19:15:00|29357.2|29307.2|29336.4|29286.4|29365.3|29315.3|29330.7|29280.7|936
1596050400000|2020-07-29 19:20:00|29336.2|29286.2|29308.5|29258.5|29339.8|29289.8|29298.4|29248.4|874
1596050700000|2020-07-29 19:25:00|29308.1|29258.1|29324.2|29274.2|29337.2|29287.2|29304.6|29254.6|780
1596051000000|2020-07-29 19:30:00|29324.5|29274.5|29314.3|29264.3|29334.4|29284.4|29312.8|29262.8|736
1596051300000|2020-07-29 19:35:00|29315.7|29265.7|29302.3|29252.3|29316.3|29266.3|29299.1|29249.1|628
1596051600000|2020-07-29 19:40:00|29303.9|29253.9|29318.2|29268.2|29320.5|29270.5|29300.8|29250.8|595
1596051900000|2020-07-29 19:45:00|29319.4|29269.4|29316.5|29266.5|29326.5|29276.5|29313.2|29263.2|734
1596052200000|2020-07-29 19:50:00|29317.2|29267.2|29344.8|29294.8|29347.7|29297.7|29317.2|29267.2|686
1596052500000|2020-07-29 19:55:00|29347|29297|29334.1|29284.1|29352|29302|29332.5|29282.5|607
1596052800000|2020-07-29 20:00:00|29333.5|29283.5|29326.4|29276.4|29334.2|29284.2|29322.9|29272.9|536
1596053100000|2020-07-29 20:05:00|29326.5|29276.5|29321.6|29271.6|29329.1|29279.1|29318.6|29268.6|477
1596053400000|2020-07-29 20:10:00|29321.3|29271.3|29314.9|29264.9|29326|29276|29312.4|29262.4|441
1596053700000|2020-07-29 20:15:00|29314.5|29264.5|29309|29259|29315.2|29265.2|29303.4|29253.4|331
1596054000000|2020-07-29 20:20:00|29309.1|29259.1|29304.1|29254.1|29311.7|29261.7|29302.6|29252.6|343
1596054300000|2020-07-29 20:25:00|29304.9|29254.9|29306.3|29256.3|29308.3|29258.3|29300.3|29250.3|365
1596054600000|2020-07-29 20:30:00|29307.2|29257.2|29306.7|29256.7|29310.6|29260.6|29303.2|29253.2|309
1596054900000|2020-07-29 20:35:00|29306.8|29256.8|29300.7|29250.7|29310.8|29260.8|29297.4|29247.4|378
1596055200000|2020-07-29 20:40:00|29300.8|29250.8|29298.1|29248.1|29302.2|29252.2|29294.7|29244.7|355
1596055500000|2020-07-29 20:45:00|29297.2|29247.2|29285.2|29235.2|29300.3|29250.3|29283.4|29233.4|406
1596055800000|2020-07-29 20:50:00|29284|29234|29296.3|29246.3|29297.4|29247.4|29284|29234|401
1596056100000|2020-07-29 20:55:00|29297|29247|29300|29249.8|29318.5|29249.8|29291.5|29234.8|383
1596056400000|2020-07-29 21:00:00|29326.8|29248.4|29351.2|29242.1|29359.6|29253.7|29326.8|29237.9|120
1596056700000|2020-07-29 21:05:00|29358.4|29238.4|29331.3|29232.6|29371.5|29272.6|29321.2|29221.8|266
1596057000000|2020-07-29 21:10:00|29335.9|29231.3|29354|29249.9|29364.9|29262.4|29316|29196|189
1596057300000|2020-07-29 21:15:00|29353.3|29250.2|29343.8|29254.3|29372.5|29280.2|29324.6|29204.6|267
1596057600000|2020-07-29 21:20:00|29344.5|29249.8|29354|29239.1|29361.6|29272.8|29322|29202|250
1596057900000|2020-07-29 21:25:00|29354.1|29256.2|29334|29234.2|29363.1|29256.6|29304.9|29184.9|296
1596058200000|2020-07-29 21:30:00|29336.1|29238.3|29324.7|29246.2|29350.4|29262.5|29318.2|29219.8|347
1596058500000|2020-07-29 21:35:00|29323.6|29243.3|29328.2|29251.5|29359|29263.4|29319.3|29220.3|272
1596058800000|2020-07-29 21:40:00|29331.1|29251.3|29323.2|29252.1|29360.5|29263.1|29319.2|29230.3|270
1596059100000|2020-07-29 21:45:00|29324.1|29243.1|29346.8|29235|29356.9|29267.2|29300.5|29217.3|347
1596059400000|2020-07-29 21:50:00|29327.2|29226.7|29314.9|29242.9|29351.8|29254.1|29301.1|29222.7|279
1596059700000|2020-07-29 21:55:00|29310.5|29248.5|29317.3|29237.2|29342.1|29254|29304.7|29227.4|286
1596060000000|2020-07-29 22:00:00|29305.2|29235.9|29314|29243.1|29366.8|29257.3|29301.7|29228.9|410
1596060300000|2020-07-29 22:05:00|29312.7|29240.7|29325.1|29241.2|29356.3|29251.8|29308.6|29221.5|346
1596060600000|2020-07-29 22:10:00|29328.8|29239.9|29314.9|29242.5|29348.9|29248.2|29313.3|29232.6|414
1596060900000|2020-07-29 22:15:00|29314.2|29239.6|29321.9|29244.6|29337.6|29252.2|29312.4|29233|328
1596061200000|2020-07-29 22:20:00|29320.9|29245.9|29324.9|29245.2|29344.7|29250.2|29312.3|29235.8|268
1596061500000|2020-07-29 22:25:00|29324|29246.7|29322|29249.9|29340|29254.4|29310.3|29240.9|361
1596061800000|2020-07-29 22:30:00|29322.3|29249.7|29322.8|29247.5|29338.6|29254.5|29314|29234.6|351
1596062100000|2020-07-29 22:35:00|29335.5|29242.3|29319.9|29245.4|29338.9|29258.1|29313.4|29238.6|385
1596062400000|2020-07-29 22:40:00|29321|29246.5|29318.2|29249.2|29364.4|29255|29313.3|29233.8|336
1596062700000|2020-07-29 22:45:00|29325.2|29243.7|29331.3|29254.3|29341|29257.2|29313.2|29238.8|385
1596063000000|2020-07-29 22:50:00|29330.7|29253.4|29333.1|29249|29344.6|29256.1|29311.8|29222.1|375
1596063300000|2020-07-29 22:55:00|29334|29243.4|29333.2|29242.8|29348.1|29257|29323.4|29221|493
1596063600000|2020-07-29 23:00:00|29330.6|29260.1|29327.4|29258|29349.2|29264.7|29317.9|29215.1|445
1596063900000|2020-07-29 23:05:00|29325.4|29258.3|29332.5|29260.7|29344.4|29268.5|29320.9|29242.3|443
1596064200000|2020-07-29 23:10:00|29338.9|29250.9|29329.8|29255.4|29339|29268.1|29317.5|29241.1|383
1596064500000|2020-07-29 23:15:00|29327.6|29256.4|29326.8|29259.3|29340.6|29267.8|29318.9|29239.8|412
1596064800000|2020-07-29 23:20:00|29327.7|29260.4|29333.8|29259.2|29343.6|29271.9|29323.3|29246.1|404
1596065100000|2020-07-29 23:25:00|29332.8|29261.3|29336.3|29260|29342.9|29276.9|29318.6|29249.4|413
1596065400000|2020-07-29 23:30:00|29330|29264.6|29334.3|29250.6|29345.8|29272|29306.6|29242.4|446
1596065700000|2020-07-29 23:35:00|29333.3|29253.4|29330.2|29255.9|29340|29269.1|29319.6|29241.6|449
1596066000000|2020-07-29 23:40:00|29337.6|29246.2|29333.5|29256.2|29343.3|29275.9|29322.3|29238.5|362
1596066300000|2020-07-29 23:45:00|29331.7|29258|29333.2|29265.2|29342.5|29273.8|29320.5|29247.7|350
1596066600000|2020-07-29 23:50:00|29333.7|29265.7|29329.3|29264.5|29337.5|29271.6|29323|29260.7|435
1596066900000|2020-07-29 23:55:00|29333|29266.5|29352.9|29283.5|29356.4|29286.1|29325.8|29261.4|602
1596067200000|2020-07-30 00:00:00|29353|29282.3|29344.1|29276.9|29355.8|29287.5|29336.6|29272.7|610
1596067500000|2020-07-30 00:05:00|29344.6|29278.4|29350.2|29280|29352.7|29281.6|29336.9|29270.2|447
1596067800000|2020-07-30 00:10:00|29351|29280.6|29348.2|29280.3|29356.4|29285.7|29340.6|29273.4|537
1596068100000|2020-07-30 00:15:00|29346.4|29280.1|29348.9|29292.3|29358.2|29296|29337.7|29274.3|621
1596068400000|2020-07-30 00:20:00|29349.4|29292.5|29346.2|29295.8|29356.1|29299.4|29338.8|29282.6|556
1596068700000|2020-07-30 00:25:00|29346.5|29296|29346.1|29289.3|29347.9|29296.1|29337.9|29284.8|465
1596069000000|2020-07-30 00:30:00|29343.1|29287.6|29348.7|29293.9|29352.5|29299.6|29339.1|29286.5|517
1596069300000|2020-07-30 00:35:00|29349.6|29295|29342.5|29289.8|29356.5|29302.3|29341.1|29289.2|481
1596069600000|2020-07-30 00:40:00|29341.9|29290.3|29345.8|29290.7|29356.8|29304|29340.8|29284.3|415
1596069900000|2020-07-30 00:45:00|29346.6|29291.5|29347.7|29293.6|29349.9|29296.3|29340.3|29285.1|436
1596070200000|2020-07-30 00:50:00|29345.7|29293.3|29340.2|29283.2|29346.5|29296.5|29330.5|29279.1|487
1596070500000|2020-07-30 00:55:00|29341.7|29284|29337.2|29284|29344.1|29294.1|29327.9|29276.9|510
1596070800000|2020-07-30 01:00:00|29332.1|29282.1|29325|29275|29339.7|29286.4|29319.9|29265.1|554
1596071100000|2020-07-30 01:05:00|29324.6|29274.6|29339.8|29289.8|29340.6|29290.6|29320.1|29265.5|569
1596071400000|2020-07-30 01:10:00|29340.1|29290.1|29355.8|29305.8|29359.3|29307.4|29333.4|29278|609
1596071700000|2020-07-30 01:15:00|29355.5|29305.5|29355.9|29305.9|29360.9|29310.1|29348.5|29298|552
1596072000000|2020-07-30 01:20:00|29353.5|29295.6|29355.9|29305.9|29359.1|29307.6|29350.3|29292.7|495
1596072300000|2020-07-30 01:25:00|29356.4|29306.4|29354.6|29304.6|29357.9|29307.9|29349|29290.7|474
1596072600000|2020-07-30 01:30:00|29354.9|29304.9|29348.6|29298.6|29357.8|29307.5|29343.3|29291.7|565
1596072900000|2020-07-30 01:35:00|29348.9|29298.9|29340.6|29290.6|29355.2|29305.1|29336.8|29281.4|543
1596073200000|2020-07-30 01:40:00|29341.1|29291.1|29339.1|29289.1|29347.2|29297.2|29335.4|29280.1|553
1596073500000|2020-07-30 01:45:00|29339.6|29289.6|29344.4|29292.8|29348.6|29298.6|29337.2|29286.8|523
1596073800000|2020-07-30 01:50:00|29343.8|29292.3|29339.8|29289.8|29349.9|29299|29338.4|29287.9|440
1596074100000|2020-07-30 01:55:00|29342.7|29292.7|29357.8|29307.8|29362.9|29312.9|29338.9|29288.9|636
1596074400000|2020-07-30 02:00:00|29357.1|29307.1|29367|29317|29370.2|29320.2|29353.4|29301.6|641
1596074700000|2020-07-30 02:05:00|29366.3|29316.3|29362.7|29312.7|29371|29319.6|29360|29306.4|572
1596075000000|2020-07-30 02:10:00|29364.8|29307.7|29357.3|29306.3|29366.8|29315.9|29353.7|29302.1|553
1596075300000|2020-07-30 02:15:00|29357.1|29300.5|29360.2|29310.1|29363.2|29313.1|29355.2|29300.5|477
1596075600000|2020-07-30 02:20:00|29361|29310.7|29357|29307|29362.4|29311.7|29352.2|29296.8|444
1596075900000|2020-07-30 02:25:00|29357.8|29300.9|29352.3|29302.3|29360.1|29310.1|29349.7|29295.3|451
1596076200000|2020-07-30 02:30:00|29355.5|29305.5|29344.4|29294.4|29356|29305.8|29343.4|29285.9|422
1596076500000|2020-07-30 02:35:00|29345|29295|29348.4|29298.4|29352.4|29301.6|29343.8|29283.9|426
1596076800000|2020-07-30 02:40:00|29346.7|29296.7|29342.7|29292.7|29351.1|29300.4|29340.7|29285.5|373
1596077100000|2020-07-30 02:45:00|29343|29293|29341.9|29291.9|29349|29298.9|29336.6|29286.6|438
1596077400000|2020-07-30 02:50:00|29343.2|29293.2|29340.7|29289.6|29348.7|29297.1|29337|29285.7|427
1596077700000|2020-07-30 02:55:00|29343.1|29292|29337.2|29287.2|29346.3|29295.3|29335|29277.4|412
1596078000000|2020-07-30 03:00:00|29339.8|29285.8|29340.6|29290.6|29346.6|29296.6|29333.2|29283.2|478
1596078300000|2020-07-30 03:05:00|29340.9|29290.9|29329.8|29279.8|29341.3|29291.3|29328.4|29269.3|469
1596078600000|2020-07-30 03:10:00|29330.3|29280.3|29334.9|29284.8|29337.4|29287.4|29326|29261.9|424
1596078900000|2020-07-30 03:15:00|29334.4|29284.4|29327.5|29277.5|29336.7|29285.7|29327.3|29276.4|443
1596079200000|2020-07-30 03:20:00|29328.1|29278.1|29318|29266.9|29331.9|29281.4|29316.9|29259|474
1596079500000|2020-07-30 03:25:00|29323.3|29271.2|29327.5|29277.5|29332|29282|29317.1|29262.5|484
1596079800000|2020-07-30 03:30:00|29326.8|29276.8|29332.6|29282.6|29338.2|29286|29324.4|29274.4|436
1596080100000|2020-07-30 03:35:00|29334.1|29284.1|29332.5|29282.5|29341.7|29288.8|29324.1|29274.1|453
1596080400000|2020-07-30 03:40:00|29333.6|29283.6|29338.4|29288.4|29341.4|29291.4|29330.9|29280.9|464
1596080700000|2020-07-30 03:45:00|29338|29288|29337.9|29287.9|29343.2|29291.2|29331.3|29281.3|448
1596081000000|2020-07-30 03:50:00|29338.7|29288.7|29338|29288|29341.3|29291.3|29331.9|29281.9|326
1596081300000|2020-07-30 03:55:00|29337.8|29287.8|29341.9|29291.9|29348.4|29297.7|29334.6|29284.6|422
1596081600000|2020-07-30 04:00:00|29342|29292|29347.3|29297.3|29349.1|29299.1|29339.5|29288.8|416
1596081900000|2020-07-30 04:05:00|29346.6|29296.6|29346.3|29296.3|29351.3|29298.9|29340.1|29290.1|451
1596082200000|2020-07-30 04:10:00|29346.8|29296.8|29351.6|29301.6|29354.7|29304.7|29344.4|29294.4|469
1596082500000|2020-07-30 04:15:00|29352.3|29302.3|29352|29302|29355.4|29305|29347.8|29297.8|466
1596082800000|2020-07-30 04:20:00|29352.1|29302.1|29350.6|29300.6|29356.2|29304.5|29345.6|29294.5|459
1596083100000|2020-07-30 04:25:00|29350.3|29300.3|29360.2|29308|29362.5|29311.5|29348.8|29298.8|454
1596083400000|2020-07-30 04:30:00|29359.9|29309.9|29349.5|29299.5|29361.7|29310.7|29347.8|29297.8|507
1596083700000|2020-07-30 04:35:00|29349.6|29299.6|29353.7|29303.7|29360.4|29310.4|29348.1|29298.1|424
1596084000000|2020-07-30 04:40:00|29352.2|29302.2|29351|29301|29357.3|29307.3|29342.3|29292.3|473
1596084300000|2020-07-30 04:45:00|29350.6|29300.6|29346.5|29296.5|29350.6|29300.6|29338.8|29288.8|502
1596084600000|2020-07-30 04:50:00|29346.9|29296.9|29347.7|29297.7|29351.4|29301.4|29344|29294|325
1596084900000|2020-07-30 04:55:00|29347.9|29297.9|29364|29314|29370.4|29320.4|29346.9|29296.9|493
1596085200000|2020-07-30 05:00:00|29363.2|29313.2|29370|29320|29375.6|29325.6|29361.9|29311.9|549
1596085500000|2020-07-30 05:05:00|29369.7|29319.7|29366.7|29316.7|29371.5|29321.5|29359.5|29309.5|520
1596085800000|2020-07-30 05:10:00|29366.6|29316.6|29370.9|29320.9|29377.3|29327.3|29361|29311|517
1596086100000|2020-07-30 05:15:00|29370.4|29320.4|29385|29335|29385|29335|29367.9|29317.9|557
1596086400000|2020-07-30 05:20:00|29384.5|29334.5|29381.7|29331.7|29391.4|29341.4|29380.2|29330.2|559
1596086700000|2020-07-30 05:25:00|29381.5|29331.5|29387.8|29337.8|29395|29345|29380.4|29330.4|558
1596087000000|2020-07-30 05:30:00|29387.5|29337.5|29383.7|29333.7|29392.4|29342.4|29382.2|29332.2|593
1596087300000|2020-07-30 05:35:00|29384.1|29334.1|29369.6|29319.6|29393.9|29343.9|29368|29318|649
1596087600000|2020-07-30 05:40:00|29369.5|29319.5|29378.7|29328.7|29379.9|29329.9|29362.2|29312.2|627
1596087900000|2020-07-30 05:45:00|29383.2|29333.2|29390|29340|29399.2|29349.2|29377.3|29327.3|703
1596088200000|2020-07-30 05:50:00|29389.7|29339.7|29399.4|29349.4|29403.4|29353.4|29381.7|29331.7|502
1596088500000|2020-07-30 05:55:00|29398.9|29348.9|29407.6|29357.6|29412|29362|29396.9|29346.9|638
1596088800000|2020-07-30 06:00:00|29407.8|29357.8|29405.4|29355.4|29414.6|29364.6|29397.8|29347.8|651
1596089100000|2020-07-30 06:05:00|29405.1|29355.1|29402.4|29352.4|29412.1|29374.7|29391.4|29352.4|572
1596089400000|2020-07-30 06:10:00|29397.3|29347.3|29434.5|29384.5|29434.7|29384.7|29394.6|29346.7|636
1596089700000|2020-07-30 06:15:00|29431.9|29381.9|29444.5|29424.5|29464.5|29425|29414.4|29376.5|693
1596090000000|2020-07-30 06:20:00|29458.6|29408.6|29448.1|29398.1|29459|29420.4|29419|29369|798
1596090300000|2020-07-30 06:25:00|29448.5|29398.5|29471.5|29421.5|29484.8|29449.4|29408.7|29358.7|813
1596090600000|2020-07-30 06:30:00|29471.3|29421.3|29456.7|29436.7|29478.7|29449.1|29452.3|29420.3|754
1596090900000|2020-07-30 06:35:00|29457|29437|29458.1|29438.1|29471.1|29440|29448.4|29419.2|650
1596091200000|2020-07-30 06:40:00|29458.2|29438.2|29460.7|29440.7|29477.9|29446.7|29455.8|29426.5|732
1596091500000|2020-07-30 06:45:00|29459.4|29439.4|29451.7|29431.7|29478.6|29441.3|29447.1|29408.2|583
1596091800000|2020-07-30 06:50:00|29451.8|29431.8|29455.6|29435.6|29463.2|29439.2|29446.9|29412.5|498
1596092100000|2020-07-30 06:55:00|29455.4|29435.4|29464|29414|29475.7|29445.1|29442.1|29405.7|745
1596092400000|2020-07-30 07:00:00|29464.1|29414.1|29438.7|29418.7|29469|29427.5|29435.2|29402.9|817
1596092700000|2020-07-30 07:05:00|29439.5|29419.5|29458.3|29438.3|29476.8|29450.3|29436.2|29403.5|835
1596093000000|2020-07-30 07:10:00|29458.8|29438.8|29458|29438|29471.2|29451.2|29449.3|29416.6|824
1596093300000|2020-07-30 07:15:00|29459.1|29439.1|29467.7|29447.7|29487.7|29459.9|29455|29427.3|847
1596093600000|2020-07-30 07:20:00|29467.2|29447.2|29469.7|29449.7|29487.3|29459.8|29462.9|29428.9|800
1596093900000|2020-07-30 07:25:00|29469.5|29449.5|29460.5|29440.5|29484.3|29456.1|29448.2|29417|749
1596094200000|2020-07-30 07:30:00|29460.6|29440.6|29454|29434|29482.6|29449.9|29452.1|29431.6|779
1596094500000|2020-07-30 07:35:00|29454.1|29434.1|29444|29424|29454.8|29434.8|29437.9|29417.9|766
1596094800000|2020-07-30 07:40:00|29442.7|29422.7|29443|29423|29447.7|29427.7|29432.9|29412.9|839
1596095100000|2020-07-30 07:45:00|29442.6|29422.6|29455.3|29435.3|29459.7|29439.7|29438.7|29418.7|750
1596095400000|2020-07-30 07:50:00|29456|29436|29412.2|29362.2|29456.7|29436.7|29411.5|29361.5|713
1596095700000|2020-07-30 07:55:00|29411.8|29361.8|29422.3|29402.3|29432.1|29407.2|29403.9|29361.5|778
1596096000000|2020-07-30 08:00:00|29422.7|29402.7|29405.4|29385.4|29437.3|29408.9|29397.1|29366.1|810
1596096300000|2020-07-30 08:05:00|29405.6|29385.6|29402.4|29382.4|29416.2|29396.2|29383.6|29348.9|829
1596096600000|2020-07-30 08:10:00|29402.2|29382.2|29392.5|29372.5|29408|29388|29390.4|29370.4|713
1596096900000|2020-07-30 08:15:00|29392.9|29372.9|29385.3|29365.3|29398.5|29378.5|29383.3|29363.3|687
1596097200000|2020-07-30 08:20:00|29385.7|29365.7|29378.6|29358.6|29388.1|29368.1|29375.4|29355.4|749
1596097500000|2020-07-30 08:25:00|29378.4|29358.4|29423.1|29403.1|29424.5|29404.5|29378.4|29358.4|734
1596097800000|2020-07-30 08:30:00|29422.4|29402.4|29419.2|29399.2|29425.7|29405.7|29407.8|29387.8|726
1596098100000|2020-07-30 08:35:00|29418|29398|29435.1|29415.1|29436|29416|29417.8|29397.8|722
1596098400000|2020-07-30 08:40:00|29434.5|29414.5|29444.4|29424.4|29448.1|29428.1|29429.5|29409.5|810
1596098700000|2020-07-30 08:45:00|29444.1|29424.1|29438.7|29418.7|29446.5|29426.5|29437.4|29417.4|672
1596099000000|2020-07-30 08:50:00|29438.4|29418.4|29445.4|29425.4|29445.5|29425.5|29429.3|29409.3|650
1596099300000|2020-07-30 08:55:00|29445.3|29425.3|29450.8|29430.8|29454.8|29434.8|29443.6|29423.6|716
1596099600000|2020-07-30 09:00:00|29466.4|29416.4|29458.3|29438.3|29468|29438.4|29445.7|29416.4|764
1596099900000|2020-07-30 09:05:00|29458.4|29438.4|29472.7|29452.7|29473.5|29453.5|29455.4|29435.4|818
1596100200000|2020-07-30 09:10:00|29473.1|29453.1|29464|29444|29479.2|29459.2|29463.7|29443.7|736
1596100500000|2020-07-30 09:15:00|29463.9|29443.9|29465.1|29445.1|29470|29450|29463|29443|617
1596100800000|2020-07-30 09:20:00|29465|29445|29447.7|29427.7|29471.7|29451.7|29446.9|29426.9|650
1596101100000|2020-07-30 09:25:00|29447.6|29427.6|29421.5|29401.5|29449.6|29429.6|29420.5|29397.2|683
1596101400000|2020-07-30 09:30:00|29421.1|29401.1|29411.2|29391.2|29421.2|29401.2|29406.8|29386.8|656
1596101700000|2020-07-30 09:35:00|29411.1|29391.1|29416.7|29396.7|29423|29403|29408|29388|627
1596102000000|2020-07-30 09:40:00|29417|29397|29398.6|29378.6|29419|29399|29397.9|29377.9|641
1596102300000|2020-07-30 09:45:00|29398.7|29378.7|29390.3|29370.3|29402.8|29382.8|29388.8|29368.8|643
1596102600000|2020-07-30 09:50:00|29390.7|29370.7|29387.7|29367.7|29396.8|29376.8|29384.8|29364.8|624
1596102900000|2020-07-30 09:55:00|29387.6|29367.6|29397|29377|29397|29377|29386.4|29366.4|578
1596103200000|2020-07-30 10:00:00|29396.8|29376.8|29409.8|29389.8|29412.5|29392.5|29395.7|29375.7|590
1596103500000|2020-07-30 10:05:00|29409.1|29389.1|29401.8|29381.8|29423|29403|29394.9|29374.9|596
1596103800000|2020-07-30 10:10:00|29402|29382|29393.8|29373.8|29405.8|29385.8|29391|29371|527
1596104100000|2020-07-30 10:15:00|29393.7|29373.7|29390.2|29370.2|29401.4|29381.4|29387.6|29367.6|563
1596104400000|2020-07-30 10:20:00|29390.3|29370.3|29398.8|29378.8|29404.4|29384.4|29390.3|29370.3|522
1596104700000|2020-07-30 10:25:00|29399.1|29379.1|29406.7|29386.7|29417.9|29397.9|29397.1|29377.1|599
1596105000000|2020-07-30 10:30:00|29406.5|29386.5|29405.4|29385.4|29411.1|29391.1|29401.6|29381.6|576
1596105300000|2020-07-30 10:35:00|29405.2|29385.2|29424.8|29404.8|29430.8|29410.8|29405|29385|613
1596105600000|2020-07-30 10:40:00|29424.1|29404.1|29428.8|29408.8|29442.7|29422.7|29420.9|29400.9|609
1596105900000|2020-07-30 10:45:00|29429.6|29409.6|29420.7|29400.7|29440.9|29420.9|29414|29394|716
1596106200000|2020-07-30 10:50:00|29420|29400|29434.2|29414.2|29435.8|29415.8|29419.9|29399.9|639
1596106500000|2020-07-30 10:55:00|29434.8|29414.8|29427.7|29407.7|29442.1|29422.1|29426.4|29406.4|726
1596106800000|2020-07-30 11:00:00|29427.9|29407.9|29421.3|29401.3|29427.9|29407.9|29418.5|29398.5|631
1596107100000|2020-07-30 11:05:00|29421.2|29401.2|29420.4|29400.4|29428.6|29408.6|29417.5|29397.5|510
1596107400000|2020-07-30 11:10:00|29420.7|29400.7|29419.4|29399.4|29425.2|29405.2|29415.2|29395.2|495
1596107700000|2020-07-30 11:15:00|29419.5|29399.5|29412.8|29392.8|29423.2|29403.2|29410.4|29390.4|426
1596108000000|2020-07-30 11:20:00|29412.6|29392.6|29396.3|29376.3|29412.6|29392.6|29392|29372|530
1596108300000|2020-07-30 11:25:00|29394.7|29374.7|29395.7|29375.7|29400|29380|29392.5|29372.5|475
1596108600000|2020-07-30 11:30:00|29395.5|29375.5|29406.3|29386.3|29406.3|29386.3|29390.5|29370.5|527
1596108900000|2020-07-30 11:35:00|29406.4|29386.4|29425.9|29405.9|29426.4|29406.4|29404.5|29384.5|498
1596109200000|2020-07-30 11:40:00|29425.8|29405.8|29410.5|29390.5|29426.8|29406.8|29406|29386|560
1596109500000|2020-07-30 11:45:00|29410.1|29390.1|29404|29384|29416.9|29396.9|29399.2|29379.2|634
1596109800000|2020-07-30 11:50:00|29404.5|29384.5|29416.3|29396.3|29417.9|29397.9|29394.4|29374.4|689
1596110100000|2020-07-30 11:55:00|29416.2|29396.2|29410.7|29390.7|29423.6|29403.6|29408.6|29388.6|692
1596110400000|2020-07-30 12:00:00|29410.9|29390.9|29416.2|29396.2|29425.7|29405.7|29409.8|29389.8|678
1596110700000|2020-07-30 12:05:00|29416.4|29396.4|29409|29389|29421.7|29401.7|29407.3|29387.3|609
1596111000000|2020-07-30 12:10:00|29408.9|29388.9|29438.7|29418.7|29440.6|29420.6|29407.3|29387.3|701
1596111300000|2020-07-30 12:15:00|29438.9|29418.9|29421.3|29401.3|29439.7|29419.7|29418.4|29398.4|670
1596111600000|2020-07-30 12:20:00|29420.5|29400.5|29409|29389|29421|29401|29407.7|29387.7|496
1596111900000|2020-07-30 12:25:00|29408.5|29388.5|29425.6|29375.6|29428|29396.8|29405.2|29373.7|645
1596112200000|2020-07-30 12:30:00|29423.3|29373.3|29416.5|29396.5|29437.4|29403.1|29409.5|29369.9|813
1596112500000|2020-07-30 12:35:00|29414.7|29394.7|29410.6|29390.6|29421|29401|29401.8|29381.8|738
1596112800000|2020-07-30 12:40:00|29410.2|29390.2|29394.4|29374.4|29413.3|29393.3|29393.4|29373.4|779
1596113100000|2020-07-30 12:45:00|29395|29375|29401.5|29381.5|29408.7|29388.7|29390.7|29370.7|734
1596113400000|2020-07-30 12:50:00|29400.1|29380.1|29407.7|29387.7|29408.4|29388.4|29390.7|29370.7|671
1596113700000|2020-07-30 12:55:00|29408|29388|29352.3|29332.3|29411.1|29391.1|29347.5|29327.5|902
1596114000000|2020-07-30 13:00:00|29350.7|29330.7|29297.4|29277.4|29355.3|29335.3|29292.3|29272.3|1020
1596114300000|2020-07-30 13:05:00|29297.3|29277.3|29303.7|29283.7|29321.2|29301.2|29292.9|29272.9|966
1596114600000|2020-07-30 13:10:00|29304.8|29284.8|29288.6|29268.6|29311.6|29291.6|29288.4|29268.4|916
1596114900000|2020-07-30 13:15:00|29288.8|29268.8|29293.7|29273.7|29308.7|29288.7|29287.1|29267.1|822
1596115200000|2020-07-30 13:20:00|29293.6|29273.6|29283.7|29263.7|29294.7|29274.7|29276|29256|766
1596115500000|2020-07-30 13:25:00|29283.9|29263.9|29262.1|29242.1|29283.9|29263.9|29253.8|29233.8|851
1596115800000|2020-07-30 13:30:00|29264.3|29244.3|29234.8|29214.8|29269.8|29249.8|29218.8|29198.8|905
1596116100000|2020-07-30 13:35:00|29235.5|29215.5|29240.6|29220.6|29258.5|29238.5|29218.4|29198.4|913
1596116400000|2020-07-30 13:40:00|29240.4|29220.4|29243.3|29223.3|29255.5|29235.5|29224.2|29204.2|909
1596116700000|2020-07-30 13:45:00|29243.4|29223.4|29256.2|29236.2|29266.4|29246.4|29235.1|29215.1|849
1596117000000|2020-07-30 13:50:00|29255.9|29235.9|29307.9|29287.9|29310|29290|29252.3|29232.3|843
1596117300000|2020-07-30 13:55:00|29307.8|29287.8|29312.2|29292.2|29320.8|29300.8|29305.9|29285.9|904
1596117600000|2020-07-30 14:00:00|29311.9|29291.9|29306.9|29286.9|29352.3|29332.3|29301.8|29281.8|1009
1596117900000|2020-07-30 14:05:00|29307.3|29287.3|29307.7|29287.7|29343.8|29310.6|29304.1|29284.1|933
1596118200000|2020-07-30 14:10:00|29307.3|29287.3|29306.6|29286.6|29318.9|29298.9|29301.8|29281.8|858
1596118500000|2020-07-30 14:15:00|29307.5|29287.5|29320.2|29300.2|29327.9|29307.9|29301.3|29281.3|1034
1596118800000|2020-07-30 14:20:00|29320.3|29300.3|29332.9|29312.9|29353.2|29333.2|29317.7|29297.7|997
1596119100000|2020-07-30 14:25:00|29332.8|29312.8|29329.8|29309.8|29337.6|29317.6|29323.2|29303.2|856
1596119400000|2020-07-30 14:30:00|29329.6|29309.6|29332.8|29312.8|29339|29319|29321.7|29301.7|813
1596119700000|2020-07-30 14:35:00|29331.9|29311.9|29330.2|29310.2|29337.7|29317.7|29326.5|29306.5|745
1596120000000|2020-07-30 14:40:00|29330.3|29310.3|29353|29333|29358.1|29338.1|29326.1|29306.1|834
1596120300000|2020-07-30 14:45:00|29354.3|29334.3|29352.5|29332.5|29372.4|29352.4|29333.8|29313.8|947
1596120600000|2020-07-30 14:50:00|29352.1|29332.1|29314.8|29294.8|29366.3|29346.3|29313.4|29293.4|926
1596120900000|2020-07-30 14:55:00|29314.6|29294.6|29247.1|29227.1|29321.2|29301.2|29242.1|29222.1|1037
1596121200000|2020-07-30 15:00:00|29247|29227|29265.7|29245.7|29286.6|29266.6|29246.4|29226.4|993
1596121500000|2020-07-30 15:05:00|29267.7|29247.7|29320.7|29300.7|29320.7|29300.7|29263.7|29243.7|867
1596121800000|2020-07-30 15:10:00|29320.9|29300.9|29314.3|29294.3|29320.9|29300.9|29299|29279|922
1596122100000|2020-07-30 15:15:00|29315.5|29295.5|29282.2|29262.2|29328.8|29298.9|29278|29245.8|827
1596122400000|2020-07-30 15:20:00|29281.9|29261.9|29299.1|29279.1|29310.5|29290.5|29280.8|29260.8|868
1596122700000|2020-07-30 15:25:00|29298.9|29278.9|29307.8|29287.8|29318|29298|29296.6|29276.6|832
1596123000000|2020-07-30 15:30:00|29307.3|29287.3|29285.4|29265.4|29309.1|29289.1|29279.8|29259.8|758
1596123300000|2020-07-30 15:35:00|29285|29265|29291.7|29271.7|29295.1|29275.1|29282.7|29262.7|763
1596123600000|2020-07-30 15:40:00|29291.5|29271.5|29271.2|29251.2|29293.4|29273.4|29269|29249|667
1596123900000|2020-07-30 15:45:00|29271.4|29251.4|29265.4|29245.4|29274|29254|29264.3|29244.3|701
1596124200000|2020-07-30 15:50:00|29265.5|29245.5|29259.9|29239.9|29266.1|29246.1|29258.2|29238.2|623
1596124500000|2020-07-30 15:55:00|29260|29240|29264.3|29244.3|29266.7|29246.7|29248|29228|721
1596124800000|2020-07-30 16:00:00|29264.6|29244.6|29269.2|29249.2|29282.6|29250.2|29257.3|29229.4|578
1596125100000|2020-07-30 16:05:00|29269.1|29249.1|29262.4|29242.4|29277.8|29249.2|29259.7|29226.3|569
1596125400000|2020-07-30 16:10:00|29262.6|29242.6|29246.6|29226.6|29275.4|29243.9|29246.5|29212.2|611
1596125700000|2020-07-30 16:15:00|29246.7|29226.7|29250.1|29230.1|29265|29230.5|29234.6|29201|709
1596126000000|2020-07-30 16:20:00|29249.6|29229.6|29257.2|29207.2|29268.7|29235.6|29235.9|29205.1|637
1596126300000|2020-07-30 16:25:00|29257|29207|29249.2|29229.2|29257|29232.9|29239.1|29205.6|524
1596126600000|2020-07-30 16:30:00|29249.1|29229.1|29241.5|29221.5|29249.2|29229.2|29239|29219|552
1596126900000|2020-07-30 16:35:00|29241.6|29221.6|29245.5|29225.5|29246.6|29226.6|29238.6|29218.6|518
1596127200000|2020-07-30 16:40:00|29245.4|29225.4|29230|29210|29245.4|29225.4|29224.6|29204.6|523
1596127500000|2020-07-30 16:45:00|29229.9|29209.9|29230|29210|29235.4|29215.4|29224.6|29204.6|540
1596127800000|2020-07-30 16:50:00|29229.8|29209.8|29232.7|29212.7|29233.8|29213.8|29227.7|29207.7|533
1596128100000|2020-07-30 16:55:00|29231.9|29211.9|29231.7|29211.7|29237.4|29217.4|29227.5|29207.5|534
1596128400000|2020-07-30 17:00:00|29232.5|29212.5|29221.6|29201.6|29235.9|29215.9|29220.1|29200.1|621
1596128700000|2020-07-30 17:05:00|29221.5|29201.5|29195.1|29175.1|29222|29201.5|29187.6|29152|744
1596129000000|2020-07-30 17:10:00|29194.4|29174.4|29194.3|29144.3|29211|29176.8|29183.5|29143.1|608
1596129300000|2020-07-30 17:15:00|29194.5|29144.5|29177.6|29157.6|29197.4|29163.2|29165.6|29130.5|678
1596129600000|2020-07-30 17:20:00|29178|29158|29150.6|29130.6|29178|29158|29149.2|29120.9|643
1596129900000|2020-07-30 17:25:00|29150.8|29130.8|29158.3|29138.3|29162.4|29142.4|29149.8|29129.8|568
1596130200000|2020-07-30 17:30:00|29159.1|29139.1|29137.5|29117.5|29169.9|29145|29133.4|29112.6|612
1596130500000|2020-07-30 17:35:00|29137.4|29117.4|29151.5|29131.5|29152.2|29132.2|29131.9|29111.9|666
1596130800000|2020-07-30 17:40:00|29151.4|29131.4|29139.8|29119.8|29153.7|29133.7|29135.1|29115.1|621
1596131100000|2020-07-30 17:45:00|29140.2|29120.2|29147.2|29127.2|29147.8|29127.8|29137.5|29117.5|473
1596131400000|2020-07-30 17:50:00|29147|29127|29145.3|29125.3|29147|29127|29137.1|29117.1|543
1596131700000|2020-07-30 17:55:00|29145.2|29125.2|29142.9|29122.9|29160.9|29130.3|29140.2|29103.5|552
1596132000000|2020-07-30 18:00:00|29143.7|29123.7|29158.4|29108.4|29166.6|29132.8|29140.6|29104.9|560
1596132300000|2020-07-30 18:05:00|29159.6|29109.6|29167.4|29117.4|29167.9|29131.7|29143.7|29107.9|466
1596132600000|2020-07-30 18:10:00|29167.3|29117.3|29149.5|29129.5|29169|29135.3|29148.3|29114.6|534
1596132900000|2020-07-30 18:15:00|29150.8|29130.8|29141.8|29121.8|29150.8|29130.8|29138.4|29118.4|535
1596133200000|2020-07-30 18:20:00|29142|29122|29141.9|29121.9|29164.7|29131.3|29138.4|29112.8|574
1596133500000|2020-07-30 18:25:00|29142|29122|29155.4|29105.4|29156.2|29129.5|29138.6|29104.7|511
1596133800000|2020-07-30 18:30:00|29155.5|29105.5|29140.4|29120.4|29156.4|29122.8|29134.7|29104.2|518
1596134100000|2020-07-30 18:35:00|29141.1|29121.1|29134.2|29114.2|29154.9|29124|29128.2|29100.3|585
1596134400000|2020-07-30 18:40:00|29134.4|29114.4|29149.6|29099.6|29152.9|29120.2|29128.7|29095|583
1596134700000|2020-07-30 18:45:00|29149.7|29099.7|29135.9|29115.9|29149.9|29117.8|29129.5|29098.4|509
1596135000000|2020-07-30 18:50:00|29135.7|29115.7|29133.9|29113.9|29150.7|29119.6|29127.9|29096.9|546
1596135300000|2020-07-30 18:55:00|29133.5|29113.5|29134.9|29084.9|29151|29120.4|29119.4|29084.4|567
1596135600000|2020-07-30 19:00:00|29135.4|29085.4|29125.5|29075.5|29137.6|29100.8|29110.3|29073.7|612
1596135900000|2020-07-30 19:05:00|29126.5|29076.5|29118.5|29098.5|29133.9|29101.1|29108.5|29074.3|651
1596136200000|2020-07-30 19:10:00|29116.7|29096.7|29125.1|29105.1|29138.7|29108.3|29116.5|29078.1|567
1596136500000|2020-07-30 19:15:00|29125.4|29105.4|29141.3|29091.3|29145.4|29109.5|29123.5|29088.1|517
1596136800000|2020-07-30 19:20:00|29141.4|29091.4|29123.7|29103.7|29144.5|29109.4|29122.5|29087.3|467
1596137100000|2020-07-30 19:25:00|29123.8|29103.8|29128.8|29108.8|29145.6|29109.5|29123.5|29090.9|423
1596137400000|2020-07-30 19:30:00|29128.9|29108.9|29126|29106|29148.1|29110.6|29125.4|29090.8|446
1596137700000|2020-07-30 19:35:00|29125.8|29105.8|29141.4|29091.4|29142.2|29108.4|29122.5|29086.2|473
1596138000000|2020-07-30 19:40:00|29141.6|29091.6|29133.4|29083.4|29141.6|29107.2|29119.3|29082.6|504
1596138300000|2020-07-30 19:45:00|29134.1|29084.1|29132.2|29082.2|29138.1|29102.5|29114.8|29076.8|446
1596138600000|2020-07-30 19:50:00|29132.1|29082.1|29125.4|29105.4|29139.5|29105.4|29116.9|29080.4|486
1596138900000|2020-07-30 19:55:00|29125.2|29105.2|29114.6|29094.6|29139.2|29105.4|29113.2|29076.1|547
1596139200000|2020-07-30 20:00:00|29115.1|29095.1|29128.7|29078.7|29134.7|29099.4|29114.1|29075.3|551
1596139500000|2020-07-30 20:05:00|29128|29078|29131.1|29081.1|29136.8|29097.5|29113.2|29075.8|437
1596139800000|2020-07-30 20:10:00|29129.3|29079.3|29130.1|29080.1|29134.1|29099.2|29113|29076|478
1596140100000|2020-07-30 20:15:00|29129.7|29079.7|29117.8|29097.8|29134.2|29099.9|29115.2|29077|315
1596140400000|2020-07-30 20:20:00|29117.5|29097.5|29112.5|29092.5|29133.4|29099.7|29112.5|29076.3|322
1596140700000|2020-07-30 20:25:00|29112.6|29092.6|29131.4|29081.4|29132.2|29096|29109.6|29076.5|440
1596141000000|2020-07-30 20:30:00|29131.8|29081.8|29129.4|29079.4|29132.3|29092.7|29109.9|29071.2|594
1596141300000|2020-07-30 20:35:00|29129|29079|29129.6|29079.6|29132.7|29096.2|29111.1|29075.2|600
1596141600000|2020-07-30 20:40:00|29129.1|29079.1|29130.1|29080.1|29133.3|29098.2|29114.2|29074.8|477
1596141900000|2020-07-30 20:45:00|29129.3|29079.3|29112|29092|29135.9|29097.3|29111.5|29074.5|392
1596142200000|2020-07-30 20:50:00|29112.7|29092.7|29133|29083|29140.3|29098.6|29112.1|29074.4|375
1596142500000|2020-07-30 20:55:00|29132.3|29082.3|29132.1|29082.1|29156.8|29085.1|29126.8|29069.6|436
1596142800000|2020-07-30 21:00:00|29132.2|29082.2|29129.9|29078.1|29136.1|29083.6|29129.3|29068.2|69
1596143100000|2020-07-30 21:05:00|29138.5|29068.6|29133.3|29083.3|29142.8|29101.2|29117.1|29033.3|165
1596143400000|2020-07-30 21:10:00|29133.8|29083.8|29130.2|29080.2|29226.2|29106.2|29121.8|29048.2|354
1596143700000|2020-07-30 21:15:00|29134.2|29084.2|29206.5|29099|29220|29105|29124.2|29035.9|264
1596144000000|2020-07-30 21:20:00|29207.3|29099.9|29212.3|29097.1|29213.4|29118.9|29193.5|29083.4|308
1596144300000|2020-07-30 21:25:00|29217.1|29097.9|29217.5|29097.5|29226.8|29122.4|29198.8|29089.9|393
1596144600000|2020-07-30 21:30:00|29218.7|29098.7|29205.1|29096|29222.2|29115.9|29205.1|29092.8|301
1596144900000|2020-07-30 21:35:00|29205.2|29095.6|29203.4|29093|29220.5|29118.2|29202.4|29090|213
1596145200000|2020-07-30 21:40:00|29203.3|29093.3|29216|29096|29221.5|29125.3|29201|29089|188
1596145500000|2020-07-30 21:45:00|29216.3|29096.6|29215.6|29096.3|29219.2|29105.5|29205|29089|225
1596145800000|2020-07-30 21:50:00|29215.2|29095.6|29207.4|29098.4|29220.2|29110.9|29206.4|29092.5|421
1596146100000|2020-07-30 21:55:00|29209|29101.6|29202.4|29082.4|29216|29107.2|29200.7|29082.3|327
1596146400000|2020-07-30 22:00:00|29206.1|29094.8|29193.6|29094.7|29208.1|29110.2|29186.8|29081.2|521
1596146700000|2020-07-30 22:05:00|29204.5|29084.5|29191.9|29110.6|29204.5|29114.2|29181.5|29072|438
1596147000000|2020-07-30 22:10:00|29190.6|29111|29186.7|29093.2|29202.2|29118.7|29180.2|29079.4|433
1596147300000|2020-07-30 22:15:00|29188.3|29085.2|29186.6|29096.9|29200|29118.9|29177|29082.4|339
1596147600000|2020-07-30 22:20:00|29188.3|29095.3|29180.1|29098|29200.4|29124.8|29176.8|29082.7|330
1596147900000|2020-07-30 22:25:00|29179.8|29092.8|29183.1|29089.5|29188|29107.3|29172.5|29066.5|439
1596148200000|2020-07-30 22:30:00|29183.6|29090.7|29182.7|29091|29192|29121.5|29175.9|29063|365
1596148500000|2020-07-30 22:35:00|29182.1|29093.4|29179.8|29092.6|29190.3|29111|29175.4|29081.9|308
1596148800000|2020-07-30 22:40:00|29178.4|29095.2|29170.9|29101.1|29186.5|29111.4|29170.9|29075.7|342
1596149100000|2020-07-30 22:45:00|29170.8|29100.5|29179.9|29095.4|29185.8|29116.4|29170.1|29070.4|256
1596149400000|2020-07-30 22:50:00|29180.5|29099.4|29175.3|29080.8|29184|29106.6|29169.6|29073.4|386
1596149700000|2020-07-30 22:55:00|29178.2|29097.4|29173.4|29059.4|29181|29102.8|29164.3|29055|504
1596150000000|2020-07-30 23:00:00|29198.7|29078.7|29175.2|29070.8|29198.7|29081.9|29167.1|29056|474
1596150300000|2020-07-30 23:05:00|29174.8|29070.4|29177.6|29074.7|29187.2|29091.2|29168.8|29056.9|490
1596150600000|2020-07-30 23:10:00|29178.1|29078.9|29175|29072.2|29189.4|29091.1|29171.3|29063.8|511
1596150900000|2020-07-30 23:15:00|29175.1|29070.3|29131.8|29014.6|29183.4|29081.1|29122.8|29002.8|968
1596151200000|2020-07-30 23:20:00|29128.8|29014.2|29135.4|29022.7|29150.7|29045.1|29123|29006|716
1596151500000|2020-07-30 23:25:00|29136.4|29022.4|29127.3|29013|29136.8|29030|29118.6|29001.5|826
1596151800000|2020-07-30 23:30:00|29128|29014.5|29129.1|29029.6|29141.1|29040.7|29116.9|29009.7|689
1596152100000|2020-07-30 23:35:00|29131|29049.6|29129.5|29022.4|29143.4|29070|29122.9|29017.4|506
1596152400000|2020-07-30 23:40:00|29123.4|29041|29121.6|29025|29142.5|29076.8|29116.2|29003.4|508
1596152700000|2020-07-30 23:45:00|29121.3|29024.7|29128.6|29013|29140.2|29054.7|29109.6|29010.5|504
1596153000000|2020-07-30 23:50:00|29121.3|29035.4|29122.5|29004.1|29136|29075.4|29112.8|28999.5|562
1596153300000|2020-07-30 23:55:00|29124.3|29005.1|29121|29009.5|29126.7|29032.4|29107.3|28994.4|695
1596153600000|2020-07-31 00:00:00|29131.7|29011.7|29123.4|29007.5|29139.5|29024.8|29092.4|28972.4|857
1596153900000|2020-07-31 00:05:00|29124.6|29007.1|29131.1|29017.3|29148.4|29043.6|29123.5|29004.8|759
1596154200000|2020-07-31 00:10:00|29131.2|29016.4|29123.8|29008.1|29133|29043.8|29112|28995|650
1596154500000|2020-07-31 00:15:00|29122.2|29010.7|29108.9|28991.5|29139.4|29036.5|29096|28976|767
1596154800000|2020-07-31 00:20:00|29109|28991.8|29132.6|29028.2|29137.5|29040.5|29106.2|28987.1|879
1596155100000|2020-07-31 00:25:00|29133.9|29034.8|29142.9|29037.1|29149.9|29055.4|29119.8|29019|796
1596155400000|2020-07-31 00:30:00|29143.6|29030.1|29137.3|29028.7|29156.4|29062.6|29126.7|29021.7|836
1596155700000|2020-07-31 00:35:00|29137.8|29027.6|29146|29040.7|29147.9|29046.5|29126.4|29011.5|717
1596156000000|2020-07-31 00:40:00|29148.8|29033.7|29125.9|29042.7|29149.6|29056.1|29125.8|29025.5|745
1596156300000|2020-07-31 00:45:00|29125.5|29043|29151.3|29043.7|29152.6|29064.7|29125|29025.4|736
1596156600000|2020-07-31 00:50:00|29151.1|29042.8|29147.1|29030.8|29157.9|29063.8|29134.4|29026.8|881
1596156900000|2020-07-31 00:55:00|29147|29029.2|29147.7|29045.5|29152.3|29061.3|29137.5|29023.1|739
1596157200000|2020-07-31 01:00:00|29146.5|29047.4|29143.8|29053.5|29157.4|29067.6|29138|29032.3|878
1596157500000|2020-07-31 01:05:00|29144.1|29053.4|29143.2|29050.6|29157.8|29071.5|29139.2|29032.3|844
1596157800000|2020-07-31 01:10:00|29141.9|29052|29137.5|29022.7|29148.9|29062.1|29127.7|29020.7|770
1596158100000|2020-07-31 01:15:00|29137.4|29021.1|29123.4|29036.6|29143.5|29050.6|29123.1|29015|844
1596158400000|2020-07-31 01:20:00|29115.7|29036.2|29131.2|29040.8|29141.2|29053.5|29114.7|29021.8|800
1596158700000|2020-07-31 01:25:00|29131.5|29040.4|29122.6|29034.1|29136|29051.9|29122.3|29017|772
1596159000000|2020-07-31 01:30:00|29125.1|29026.4|29121.4|29029.8|29134|29048.2|29111.5|29014.5|777
1596159300000|2020-07-31 01:35:00|29121.7|29029.6|29113.7|29021.2|29124.4|29035.6|29107|29006.6|848
1596159600000|2020-07-31 01:40:00|29117.8|29017.9|29113.9|29018.5|29123.4|29039.9|29102.2|29000.5|873
1596159900000|2020-07-31 01:45:00|29113.8|29018.4|29112.8|29011.4|29118|29035.1|29098.7|28996.8|767
1596160200000|2020-07-31 01:50:00|29114.9|29008.2|29108.9|29019.6|29117.4|29031.9|29094|28999.3|913
1596160500000|2020-07-31 01:55:00|29109.1|29019.5|29106.3|29011.2|29114.7|29032|29096.7|28998.3|869
1596160800000|2020-07-31 02:00:00|29105.3|29011.7|29100.7|28992.4|29107|29022.8|29076.6|28970.3|948
1596161100000|2020-07-31 02:05:00|29100.8|28992.1|29099.6|28997.3|29104.8|29019|29079.5|28979|938
1596161400000|2020-07-31 02:10:00|29098.6|29000.6|29106|29006|29107.6|29024.6|29087.6|28992.3|973
1596161700000|2020-07-31 02:15:00|29103.7|29006.9|29105.8|29005.3|29107.6|29024.1|29086.5|28992.8|1001
1596162000000|2020-07-31 02:20:00|29106.2|29008.3|29097.4|29007.8|29108|29020.8|29087.1|28993.9|947
1596162300000|2020-07-31 02:25:00|29097.5|28998.3|29091.3|29000.3|29100.1|29015.4|29082.4|28982.5|1005
1596162600000|2020-07-31 02:30:00|29091.1|28999.9|29090.8|28989.5|29109.6|29017.2|29079.6|28973|947
1596162900000|2020-07-31 02:35:00|29091.5|28989.4|29080.1|28984.1|29094.2|29005.9|29074.4|28970.5|911
1596163200000|2020-07-31 02:40:00|29080|28996.8|29047.4|28934.7|29082.5|29004.1|28996.8|28902.1|998
1596163500000|2020-07-31 02:45:00|29047.3|28934.8|29081|28997.4|29097.5|29012.2|29035.5|28934.6|875
1596163800000|2020-07-31 02:50:00|29080.5|28995.8|29085.6|29006|29094.5|29014.6|29075.2|28987.4|752
1596164100000|2020-07-31 02:55:00|29085.8|29006.5|29087.4|29002.2|29097.1|29014.8|29077.1|28990.2|799
1596164400000|2020-07-31 03:00:00|29086.6|29001.6|29099.8|29016.5|29106.2|29031.8|29083|29000.9|844
1596164700000|2020-07-31 03:05:00|29102.3|29017.5|29094.6|29010.2|29108.6|29026.4|29087.1|29005.3|805
1596165000000|2020-07-31 03:10:00|29094.9|29010.6|29093|29016.6|29097.6|29019.3|29082.3|28998.6|848
1596165300000|2020-07-31 03:15:00|29093.6|29012.2|29105.5|29024.8|29113.9|29040.4|29089.9|29005.8|878
1596165600000|2020-07-31 03:20:00|29105.6|29027.6|29106|29022.9|29111.2|29035.7|29094|29015.9|790
1596165900000|2020-07-31 03:25:00|29112.2|29021.5|29096.3|29026.7|29112.2|29036.2|29089.7|29014.3|925
1596166200000|2020-07-31 03:30:00|29098.2|29025.7|29093.4|29012.7|29111.6|29041.2|29090.4|29010.2|880
1596166500000|2020-07-31 03:35:00|29093.3|29012.3|29095.3|29017.8|29104.4|29024.7|29084.2|29003.6|920
1596166800000|2020-07-31 03:40:00|29095|29021.4|29090.3|29007.3|29101.4|29025.1|29085.4|29005.9|863
1596167100000|2020-07-31 03:45:00|29088.4|29009.5|29082.6|29010.8|29093.5|29016|29080|29002.4|672
1596167400000|2020-07-31 03:50:00|29082.9|29010.3|29087.8|29010.4|29091.9|29022.1|29082.2|29003.8|606
1596167700000|2020-07-31 03:55:00|29087.2|29012.2|29088.9|29020.8|29096.2|29022.8|29079.8|29000.2|652
1596168000000|2020-07-31 04:00:00|29088.3|29020.1|29043.8|28988|29091.1|29024.1|29036.4|28977|801
1596168300000|2020-07-31 04:05:00|29043.6|28987.7|29040|28990|29045.3|28994.7|29036.7|28986.7|765
1596168600000|2020-07-31 04:10:00|29040.7|28990.7|29042.1|28992.1|29045.8|28995.8|29038.3|28984.1|774
1596168900000|2020-07-31 04:15:00|29042.4|28992.4|29041.2|28991.2|29046.9|28996.9|29039.6|28988.8|684
1596169200000|2020-07-31 04:20:00|29040.6|28990.6|29041.3|28991.3|29045.4|28995.4|29038.8|28988.8|561
1596169500000|2020-07-31 04:25:00|29041|28991|29042.4|28992.4|29046.1|28996.1|29038.5|28985.6|669
1596169800000|2020-07-31 04:30:00|29044|28994|29042.7|28992.7|29045.6|28995.6|29037.7|28987.7|705
1596170100000|2020-07-31 04:35:00|29043.3|28993.3|29042.4|28992.4|29053.5|28997.2|29039|28980.1|783
1596170400000|2020-07-31 04:40:00|29045.8|28995.8|29042|28992|29046.5|28996.5|29037.9|28986.4|713
1596170700000|2020-07-31 04:45:00|29041.7|28991.7|29046.3|28996.3|29048.1|28998.1|29039.3|28987.8|797
1596171000000|2020-07-31 04:50:00|29046.5|28996.5|29038.7|28988.7|29046.5|28996.5|29032.8|28971.6|591
1596171300000|2020-07-31 04:55:00|29036.2|28986.2|29034.5|28984.5|29040.7|28990.7|29030.1|28980.1|701
1596171600000|2020-07-31 05:00:00|29034.6|28984.6|29039.8|28989.8|29040.4|29000.8|29018.2|28975.2|739
1596171900000|2020-07-31 05:05:00|29040.2|28990.2|29040.6|28990.6|29047.5|28995|29034.6|28972.1|555
1596172200000|2020-07-31 05:10:00|29040.4|28990.4|29035.5|28985.5|29043.2|28993.2|29028.1|28978.1|576
1596172500000|2020-07-31 05:15:00|29035.3|28985.3|29040.6|28990.6|29042.1|28992.1|29028.2|28978.2|709
1596172800000|2020-07-31 05:20:00|29040.4|28990.4|29041|28991|29043|28993|29035|28981.8|612
1596173100000|2020-07-31 05:25:00|29040.8|28990.8|29024.3|28974.3|29042.9|28992.9|29022.7|28961.3|565
1596173400000|2020-07-31 05:30:00|29023.1|28973.1|29035.5|28985.5|29043.7|28992.6|29023.1|28962.4|616
1596173700000|2020-07-31 05:35:00|29035.4|28985.4|29041.9|28991.9|29044.5|28994.5|29033.1|28965.8|795
1596174000000|2020-07-31 05:40:00|29041.8|28991.8|29044.4|28994.4|29047.4|28997.4|29033|28975.9|730
1596174300000|2020-07-31 05:45:00|29045.1|28995.1|29045|28995|29046.6|28996.6|29041.6|28991.6|742
1596174600000|2020-07-31 05:50:00|29044.4|28994.4|29045.4|28995.4|29065.8|29015.8|29041.1|28991.1|783
1596174900000|2020-07-31 05:55:00|29046.2|28996.2|29044.3|28994.3|29059.2|29009.2|29043.4|28993.4|745
1596175200000|2020-07-31 06:00:00|29045.5|28995.5|29056.8|29006.8|29064.7|29028.5|29037|28992|723
1596175500000|2020-07-31 06:05:00|29055.8|29005.8|29049.1|28999.1|29062.6|29012.6|29038.4|28988.4|773
1596175800000|2020-07-31 06:10:00|29047.5|28997.5|29046.8|28996.8|29057.5|29007.5|29036.4|28986.4|738
1596176100000|2020-07-31 06:15:00|29046.9|28996.9|29044.2|28994.2|29049.7|29006.6|29026.4|28981.4|789
1596176400000|2020-07-31 06:20:00|29043.7|28993.7|29025.7|28975.7|29048.9|28998.9|29011.5|28972.8|700
1596176700000|2020-07-31 06:25:00|29025.8|28975.8|29026.2|28976.2|29033.3|28998.7|29007.2|28970.7|703
1596177000000|2020-07-31 06:30:00|29025.7|28975.7|29013.2|28993.2|29033.5|29002.3|29010|28973.9|704
1596177300000|2020-07-31 06:35:00|29013|28993|28979.5|28959.5|29013.4|28993.4|28978.4|28958.4|751
1596177600000|2020-07-31 06:40:00|28979.3|28959.3|28967.7|28947.7|28981.7|28961.7|28957.8|28937.8|650
1596177900000|2020-07-31 06:45:00|28967.6|28947.6|28945.4|28925.4|28976.7|28956.7|28938.7|28918.7|596
1596178200000|2020-07-31 06:50:00|28943.7|28923.7|28934.5|28914.5|28945.7|28925.7|28932.3|28912.3|643
1596178500000|2020-07-31 06:55:00|28934.8|28914.8|28965.7|28915.7|28967.3|28934.1|28933.6|28913.6|707
1596178800000|2020-07-31 07:00:00|28966.8|28916.8|28969.9|28949.9|28974.7|28954.7|28946.4|28912.5|867
1596179100000|2020-07-31 07:05:00|28970|28950|28980.5|28960.5|28981|28961|28963.7|28943.7|727
1596179400000|2020-07-31 07:10:00|28979.9|28959.9|28980.1|28960.1|28993.5|28973.5|28975.5|28955.5|704
1596179700000|2020-07-31 07:15:00|28979.9|28959.9|28986.5|28966.5|28998|28978|28978.1|28958.1|827
1596180000000|2020-07-31 07:20:00|28986.4|28966.4|28983.5|28963.5|28990|28970|28975.4|28955.4|769
1596180300000|2020-07-31 07:25:00|28983.6|28963.6|28979.6|28959.6|28988.3|28968.3|28975.6|28955.6|721
1596180600000|2020-07-31 07:30:00|28979.1|28959.1|28968.9|28948.9|28980.7|28960.7|28959.6|28939.6|741
1596180900000|2020-07-31 07:35:00|28968.5|28948.5|28990.3|28970.3|29001.5|28981.5|28964.8|28944.8|725
1596181200000|2020-07-31 07:40:00|28990.6|28970.6|29000.1|28980.1|29007.7|28987.7|28988.7|28968.7|622
1596181500000|2020-07-31 07:45:00|29000.2|28980.2|29006.5|28986.5|29007.7|28987.7|28987.8|28967.8|669
1596181800000|2020-07-31 07:50:00|29005.7|28985.7|29028.4|29008.4|29035.3|29015.3|29004.2|28984.2|711
1596182100000|2020-07-31 07:55:00|29028.5|29008.5|29027|29007|29031|29011|29019.1|28999.1|775
1596182400000|2020-07-31 08:00:00|29026.9|29006.9|29016.5|28996.5|29029.9|29009.9|29014.3|28994.3|710
1596182700000|2020-07-31 08:05:00|29016.4|28996.4|29015.6|28995.6|29020.9|29000.9|29005|28985|640
1596183000000|2020-07-31 08:10:00|29015.7|28995.7|29007.3|28987.3|29016.2|28996.2|29005.2|28985.2|610
1596183300000|2020-07-31 08:15:00|29007|28987|29037.2|29017.2|29039|29019|29006.7|28986.7|643
1596183600000|2020-07-31 08:20:00|29036.6|29016.6|29027.1|29007.1|29036.6|29016.6|29023.4|29003.4|652
1596183900000|2020-07-31 08:25:00|29027.6|29007.6|29052.8|29032.8|29054.4|29034.4|29025.7|29005.7|741
1596184200000|2020-07-31 08:30:00|29052.7|29032.7|29082.7|29062.7|29084.4|29064.4|29050.1|29030.1|707
1596184500000|2020-07-31 08:35:00|29082.5|29062.5|29071.3|29051.3|29086.5|29066.5|29065.8|29045.8|773
1596184800000|2020-07-31 08:40:00|29070.3|29050.3|29076.4|29056.4|29077.4|29057.4|29066.8|29046.8|683
1596185100000|2020-07-31 08:45:00|29076.3|29056.3|29087.1|29067.1|29096.9|29076.9|29074.5|29054.5|744
1596185400000|2020-07-31 08:50:00|29087.2|29067.2|29082.9|29062.9|29088.7|29068.7|29077.1|29057.1|739
1596185700000|2020-07-31 08:55:00|29083|29063|29082.9|29062.9|29090.9|29070.9|29077.2|29057.2|638
1596186000000|2020-07-31 09:00:00|29083.1|29063.1|29097.7|29077.7|29105.1|29085.1|29081.6|29061.6|736
1596186300000|2020-07-31 09:05:00|29097.6|29077.6|29125.7|29105.7|29127.3|29107.3|29092.2|29072.2|710
1596186600000|2020-07-31 09:10:00|29126.5|29106.5|29131.5|29111.5|29139|29119|29121.7|29101.7|789
1596186900000|2020-07-31 09:15:00|29131.4|29111.4|29129|29109|29144.5|29124.5|29124.5|29104.5|691
1596187200000|2020-07-31 09:20:00|29128.1|29108.1|29111.8|29091.8|29132.8|29112.8|29111.2|29091.2|723
1596187500000|2020-07-31 09:25:00|29112.2|29092.2|29111.4|29091.4|29120.8|29100.8|29110.1|29090.1|666
1596187800000|2020-07-31 09:30:00|29110.8|29090.8|29105.6|29085.6|29113.7|29093.7|29103.7|29083.7|600
1596188100000|2020-07-31 09:35:00|29105.8|29085.8|29113.2|29093.2|29124.8|29104.8|29097.9|29077.9|649
1596188400000|2020-07-31 09:40:00|29112|29092|29111.7|29091.7|29123|29103|29106.4|29086.4|593
1596188700000|2020-07-31 09:45:00|29111.8|29091.8|29109.3|29089.3|29114|29094|29097.6|29077.6|593
1596189000000|2020-07-31 09:50:00|29109.6|29089.6|29096.1|29076.1|29113.9|29093.9|29090.1|29070.1|552
1596189300000|2020-07-31 09:55:00|29095.3|29075.3|29084.1|29064.1|29097.2|29077.2|29082.5|29062.5|618
1596189600000|2020-07-31 10:00:00|29084|29064|29078.4|29058.4|29088|29068|29076.9|29056.9|602
1596189900000|2020-07-31 10:05:00|29078.6|29058.6|29067.3|29047.3|29080.4|29060.4|29063.3|29043.3|593
1596190200000|2020-07-31 10:10:00|29067.7|29047.7|29054.5|29034.5|29068|29048|29039.1|29019.1|636
1596190500000|2020-07-31 10:15:00|29055.3|29035.3|29052.1|29032.1|29055.6|29035.6|29040|29020|580
1596190800000|2020-07-31 10:20:00|29052.2|29032.2|29047.5|29027.5|29052.3|29032.3|29041.5|29021.5|547
1596191100000|2020-07-31 10:25:00|29047.3|29027.3|29040.9|29020.9|29059.7|29039.7|29039.3|29019.3|669
1596191400000|2020-07-31 10:30:00|29041.3|29021.3|29059.2|29039.2|29064.4|29044.4|29040.5|29020.5|609
1596191700000|2020-07-31 10:35:00|29059.8|29039.8|29063|29043|29069.7|29049.7|29057.5|29037.5|578
1596192000000|2020-07-31 10:40:00|29062.5|29042.5|29061.4|29041.4|29066.2|29046.2|29058.9|29038.9|526
1596192300000|2020-07-31 10:45:00|29061.8|29041.8|29087.6|29067.6|29088.1|29068.1|29058.6|29038.6|613
1596192600000|2020-07-31 10:50:00|29087.4|29067.4|29082.6|29062.6|29093.5|29073.5|29080.6|29060.6|461
1596192900000|2020-07-31 10:55:00|29082.9|29062.9|29078.6|29058.6|29086|29066|29077.8|29057.8|609
1596193200000|2020-07-31 11:00:00|29078|29058|29089.5|29069.5|29093.5|29073.5|29078|29058|566
1596193500000|2020-07-31 11:05:00|29089.3|29069.3|29098.7|29078.7|29100.6|29080.6|29086.1|29066.1|573
1596193800000|2020-07-31 11:10:00|29099.1|29079.1|29117.7|29097.7|29130.1|29110.1|29098.8|29078.8|690
1596194100000|2020-07-31 11:15:00|29117.6|29097.6|29123.4|29103.4|29129.8|29109.8|29116.1|29096.1|731
1596194400000|2020-07-31 11:20:00|29123.5|29103.5|29139.8|29119.8|29142.2|29122.2|29122.8|29102.8|604
1596194700000|2020-07-31 11:25:00|29139.9|29119.9|29137.2|29117.2|29145.5|29125.5|29134.8|29114.8|477
1596195000000|2020-07-31 11:30:00|29136.5|29116.5|29138|29118|29144.1|29124.1|29135.3|29115.3|588
1596195300000|2020-07-31 11:35:00|29137.7|29117.7|29142.2|29122.2|29143.2|29123.2|29135.6|29115.6|597
1596195600000|2020-07-31 11:40:00|29141.8|29121.8|29127.7|29107.7|29143.8|29123.8|29123.7|29103.7|753
1596195900000|2020-07-31 11:45:00|29127.4|29107.4|29127.8|29107.8|29129.6|29109.6|29118|29098|672
1596196200000|2020-07-31 11:50:00|29126.9|29106.9|29129|29109|29136|29116|29120.1|29100.1|589
1596196500000|2020-07-31 11:55:00|29129.3|29109.3|29120.8|29100.8|29129.4|29109.4|29108.6|29088.6|700
1596196800000|2020-07-31 12:00:00|29123.3|29103.3|29116|29096|29132.3|29112.3|29111.6|29091.6|736
1596197100000|2020-07-31 12:05:00|29116.1|29096.1|29107.4|29087.4|29119.5|29099.5|29103.9|29083.9|672
1596197400000|2020-07-31 12:10:00|29107.6|29087.6|29125.4|29105.4|29138.5|29118.5|29101.8|29081.8|722
1596197700000|2020-07-31 12:15:00|29124.9|29104.9|29117.1|29097.1|29128.2|29108.2|29110.1|29090.1|582
1596198000000|2020-07-31 12:20:00|29117.5|29097.5|29148.4|29128.4|29149.2|29129.2|29113.1|29093.1|605
1596198300000|2020-07-31 12:25:00|29148.8|29128.8|29154.4|29134.4|29177.1|29157.1|29148.4|29118|634
1596198600000|2020-07-31 12:30:00|29166.3|29116.3|29168.4|29148.4|29174|29154|29148.8|29115.8|686
1596198900000|2020-07-31 12:35:00|29167.2|29147.2|29164.3|29144.3|29172.1|29152.1|29160.4|29140.4|664
1596199200000|2020-07-31 12:40:00|29164.4|29144.4|29163.2|29143.2|29175.7|29155.7|29160.5|29140.5|697
1596199500000|2020-07-31 12:45:00|29162.5|29142.5|29134.7|29114.7|29165.4|29145.4|29132.6|29112.6|614
1596199800000|2020-07-31 12:50:00|29135|29115|29133.5|29113.5|29143.4|29123.4|29124.5|29104.5|683
1596200100000|2020-07-31 12:55:00|29134|29114|29134.9|29114.9|29145.4|29125.4|29127.4|29107.4|708
1596200400000|2020-07-31 13:00:00|29135|29115|29146.7|29126.7|29152|29132|29126.4|29106.4|824
1596200700000|2020-07-31 13:05:00|29146.8|29126.8|29142.9|29122.9|29165.2|29145.2|29142.5|29122.5|782
1596201000000|2020-07-31 13:10:00|29143.4|29123.4|29127.8|29107.8|29144.4|29124.4|29120.2|29100.2|723
1596201300000|2020-07-31 13:15:00|29127.6|29107.6|29141.4|29121.4|29152.3|29132.3|29126.2|29106.2|831
1596201600000|2020-07-31 13:20:00|29141.2|29121.2|29150|29130|29181.5|29161.5|29141.2|29121.2|872
1596201900000|2020-07-31 13:25:00|29149.2|29129.2|29158.3|29138.3|29164.5|29144.5|29144.7|29124.7|790
1596202200000|2020-07-31 13:30:00|29158.9|29138.9|29174.3|29154.3|29191.3|29166.4|29150.7|29130.7|927
1596202500000|2020-07-31 13:35:00|29174.7|29154.7|29169.4|29149.4|29211.4|29178.3|29167|29147|897
1596202800000|2020-07-31 13:40:00|29168.6|29148.6|29158.6|29138.6|29180.2|29155.1|29149.1|29121.3|804
1596203100000|2020-07-31 13:45:00|29157.3|29137.3|29158.8|29138.8|29162.2|29142.2|29138.8|29118.8|860
1596203400000|2020-07-31 13:50:00|29158.4|29138.4|29169.9|29149.9|29192|29156.9|29152|29132|884
1596203700000|2020-07-31 13:55:00|29172.6|29152.6|29166.5|29116.5|29190.2|29169.9|29148.6|29114.6|879
1596204000000|2020-07-31 14:00:00|29166.3|29116.3|29131.6|29111.6|29173.2|29142.7|29129.4|29109.4|888
1596204300000|2020-07-31 14:05:00|29132|29112|29123.7|29103.7|29139.4|29119.4|29122|29102|761
1596204600000|2020-07-31 14:10:00|29123.6|29103.6|29108.5|29088.5|29134.9|29114.9|29103.6|29083.6|799
1596204900000|2020-07-31 14:15:00|29108.7|29088.7|29086.3|29066.3|29116.1|29096.1|29074.1|29054.1|899
1596205200000|2020-07-31 14:20:00|29086|29066|29089.7|29069.7|29103.6|29072|29071.4|29050.5|830
1596205500000|2020-07-31 14:25:00|29089.9|29069.9|29089|29069|29100.8|29080.8|29081.6|29045.7|850
1596205800000|2020-07-31 14:30:00|29088.8|29068.8|29069.6|29049.6|29090.1|29070.1|29035.4|28987|910
1596206100000|2020-07-31 14:35:00|29067.5|29047.5|29072.7|29052.7|29083.1|29063.1|29053.3|29033.3|856
1596206400000|2020-07-31 14:40:00|29072.8|29052.8|29085.7|29065.7|29113.1|29076.8|29068.6|29047.3|830
1596206700000|2020-07-31 14:45:00|29085.5|29065.5|29110.3|29090.3|29132.2|29096.2|29085.5|29056.7|866
1596207000000|2020-07-31 14:50:00|29110.4|29090.4|29094.3|29074.3|29139.9|29105.1|29083.6|29049.1|995
1596207300000|2020-07-31 14:55:00|29110.3|29060.3|29129|29079|29145.1|29110.1|29086.9|29058.8|1104
1596207600000|2020-07-31 15:00:00|29130.5|29080.5|29145.3|29125.3|29181.3|29146.9|29127.9|29080.5|1012
1596207900000|2020-07-31 15:05:00|29157.1|29107.1|29136.6|29116.6|29182.9|29144.3|29129.9|29094|819
1596208200000|2020-07-31 15:10:00|29136.7|29116.7|29120.3|29070.3|29151.3|29118.2|29090.1|29040.1|870
1596208500000|2020-07-31 15:15:00|29120.2|29070.2|29105|29055|29131.4|29096.1|29093|29054.7|816
1596208800000|2020-07-31 15:20:00|29104.7|29054.7|29137.3|29087.3|29140.2|29104.2|29089.2|29053.1|802
1596209100000|2020-07-31 15:25:00|29137.5|29087.5|29141.2|29091.2|29150.9|29112.7|29104.5|29054.5|841
1596209400000|2020-07-31 15:30:00|29141|29091|29129.9|29109.9|29166.4|29129.7|29122.7|29089.8|863
1596209700000|2020-07-31 15:35:00|29130|29110|29135.1|29115.1|29180.1|29130.1|29127.3|29087|862
1596210000000|2020-07-31 15:40:00|29134.9|29114.9|29152.6|29102.6|29157.1|29116.7|29126.6|29091.5|769
1596210300000|2020-07-31 15:45:00|29153|29103|29125.7|29105.7|29155|29119.4|29121.1|29088.8|704
1596210600000|2020-07-31 15:50:00|29125.8|29105.8|29132.2|29112.2|29147.7|29115.4|29119.4|29096|703
1596210900000|2020-07-31 15:55:00|29133.4|29113.4|29140.5|29120.5|29162.6|29133.2|29131.5|29111.5|773
1596211200000|2020-07-31 16:00:00|29140.9|29120.9|29205|29155|29205.2|29168.4|29140.5|29109|779
1596211500000|2020-07-31 16:05:00|29205.1|29155.1|29228.2|29178.2|29246.2|29215.1|29186.1|29147.7|875
1596211800000|2020-07-31 16:10:00|29227.8|29177.8|29229.2|29209.2|29250.4|29216.4|29207.3|29172|876
1596212100000|2020-07-31 16:15:00|29229.7|29209.7|29236|29186|29252.9|29211.4|29221|29184|802
1596212400000|2020-07-31 16:20:00|29236.7|29186.7|29238.3|29188.3|29243|29206|29212.3|29176.2|720
1596212700000|2020-07-31 16:25:00|29239.1|29189.1|29236.6|29186.6|29246.3|29208.5|29216.1|29178|670
1596213000000|2020-07-31 16:30:00|29236.2|29186.2|29276.4|29226.4|29276.4|29237.2|29231.5|29181.5|759
1596213300000|2020-07-31 16:35:00|29275.5|29225.5|29316.3|29266.3|29324.1|29274.1|29253|29217.6|796
1596213600000|2020-07-31 16:40:00|29316.9|29266.9|29286.9|29236.9|29319.1|29269.1|29274.9|29235.7|767
1596213900000|2020-07-31 16:45:00|29286.3|29236.3|29267.4|29217.4|29286.9|29251.2|29247.6|29210.8|704
1596214200000|2020-07-31 16:50:00|29268.3|29218.3|29261.5|29211.5|29272|29230.9|29250.7|29210.5|715
1596214500000|2020-07-31 16:55:00|29260.5|29210.5|29261.9|29211.9|29270.4|29227.5|29246.4|29205.6|729
1596214800000|2020-07-31 17:00:00|29261.6|29211.6|29250.8|29200.8|29264|29227.2|29246.1|29196.6|619
1596215100000|2020-07-31 17:05:00|29251.1|29201.1|29226.9|29176.9|29254|29204|29224.5|29174.5|687
1596215400000|2020-07-31 17:10:00|29225.6|29175.6|29232.9|29182.9|29237.3|29187.3|29221.7|29171.7|780
1596215700000|2020-07-31 17:15:00|29232.4|29182.4|29224.4|29174.4|29232.6|29182.6|29218.4|29168.4|721
1596216000000|2020-07-31 17:20:00|29224.2|29174.2|29213.7|29163.7|29225.7|29175.7|29208.5|29158.5|648
1596216300000|2020-07-31 17:25:00|29214.1|29164.1|29214.9|29164.9|29221|29171|29206.9|29156.9|600
1596216600000|2020-07-31 17:30:00|29216.6|29166.6|29225.7|29175.7|29231.7|29181.7|29201.9|29151.9|651
1596216900000|2020-07-31 17:35:00|29225.8|29175.8|29248.1|29198.1|29255.8|29205.8|29224.3|29174.3|671
1596217200000|2020-07-31 17:40:00|29248.5|29198.5|29222.5|29172.5|29248.6|29198.6|29218.7|29168.7|649
1596217500000|2020-07-31 17:45:00|29222.9|29172.9|29232.9|29182.9|29232.9|29182.9|29219.5|29169.5|558
1596217800000|2020-07-31 17:50:00|29232.7|29182.7|29230.9|29180.9|29239.6|29189.6|29220.1|29170.1|714
1596218100000|2020-07-31 17:55:00|29231.3|29181.3|29245.8|29195.8|29248.9|29198.9|29225.9|29175.9|727
1596218400000|2020-07-31 18:00:00|29244.7|29194.7|29237|29187|29245.3|29195.3|29205.8|29166.4|634
1596218700000|2020-07-31 18:05:00|29237.3|29187.3|29249.5|29199.5|29250.7|29200.7|29230.9|29180.9|572
1596219000000|2020-07-31 18:10:00|29249.8|29199.8|29252.9|29202.9|29253.8|29203.8|29240.5|29190.5|533
1596219300000|2020-07-31 18:15:00|29251.2|29201.2|29252.1|29202.1|29255.4|29205.4|29241.3|29191.3|469
1596219600000|2020-07-31 18:20:00|29252.6|29202.6|29260.6|29210.6|29264.6|29214.6|29248.6|29198.6|619
1596219900000|2020-07-31 18:25:00|29261|29211|29255.9|29205.9|29266.2|29216.2|29252.5|29202.5|531
1596220200000|2020-07-31 18:30:00|29256.3|29206.3|29262.8|29212.8|29266.5|29216.5|29248.7|29198.7|576
1596220500000|2020-07-31 18:35:00|29262.7|29212.7|29270|29220|29278.3|29228.3|29261.7|29211.7|596
1596220800000|2020-07-31 18:40:00|29270.3|29220.3|29255|29205|29273.4|29223.4|29252.4|29202.4|560
1596221100000|2020-07-31 18:45:00|29255.8|29205.8|29267.3|29217.3|29267.5|29217.5|29250.6|29200.6|613
1596221400000|2020-07-31 18:50:00|29267|29217|29254.8|29204.8|29271.4|29221.4|29253.6|29203.6|536
1596221700000|2020-07-31 18:55:00|29254.9|29204.9|29241.9|29191.9|29256.2|29206.2|29240.3|29190.3|625
1596222000000|2020-07-31 19:00:00|29242.6|29192.6|29238.6|29188.6|29258|29208|29235.6|29185.6|740
1596222300000|2020-07-31 19:05:00|29238.5|29188.5|29237.9|29187.9|29243.4|29193.4|29229.8|29179.8|676
1596222600000|2020-07-31 19:10:00|29237.8|29187.8|29221.8|29201.8|29239.8|29208.5|29215.8|29181|770
1596222900000|2020-07-31 19:15:00|29222.6|29202.6|29230.7|29210.7|29255.2|29226.6|29215.5|29195.5|740
1596223200000|2020-07-31 19:20:00|29230.6|29210.6|29222.1|29202.1|29242.5|29215.2|29219.7|29188.5|667
1596223500000|2020-07-31 19:25:00|29222|29202|29227.8|29207.8|29245.8|29214.9|29218.9|29185.9|711
1596223800000|2020-07-31 19:30:00|29240.1|29190.1|29223.3|29203.3|29246.6|29206.3|29222.6|29174.2|533
1596224100000|2020-07-31 19:35:00|29223.6|29203.6|29229.7|29209.7|29251.3|29215.7|29222.4|29171.5|595
1596224400000|2020-07-31 19:40:00|29231.8|29211.8|29258|29208|29258.8|29221.1|29229.3|29194.1|520
1596224700000|2020-07-31 19:45:00|29258.4|29208.4|29272.4|29199.7|29278.4|29227|29235.4|29194.3|568
1596225000000|2020-07-31 19:50:00|29270.2|29201.6|29271.6|29195.8|29278.4|29204.6|29260.7|29184.6|675
1596225300000|2020-07-31 19:55:00|29270|29195.6|29266.6|29202.8|29279.5|29210.4|29263.2|29195.6|777
1596225600000|2020-07-31 20:00:00|29266.3|29203|29219.7|29199.7|29270.8|29215.7|29219.3|29182.2|611
1596225900000|2020-07-31 20:05:00|29221.2|29201.2|29249.8|29199.8|29254.4|29219.3|29219.8|29184.1|494
1596226200000|2020-07-31 20:10:00|29249.7|29199.7|29248.4|29228.4|29270.9|29236.3|29235.7|29199.7|520
1596226500000|2020-07-31 20:15:00|29250.7|29230.7|29268.6|29218.6|29275.5|29239.2|29248.2|29211.6|411
1596226800000|2020-07-31 20:20:00|29267.6|29217.6|29261.8|29211.8|29277.6|29242.6|29244.2|29210|404
1596227100000|2020-07-31 20:25:00|29261.9|29211.9|29261.7|29211.7|29270.2|29232.4|29242.6|29200.5|411
1596227400000|2020-07-31 20:30:00|29260.4|29210.4|29265.3|29215.3|29265.5|29215.5|29250.2|29200.2|302
1596227700000|2020-07-31 20:35:00|29259.7|29209.7|29254.7|29204.7|29263.9|29213.9|29245.6|29195.6|275
1596228000000|2020-07-31 20:40:00|29273|29180.7|29257.4|29207.4|29273|29212.1|29248.1|29180.7|302
1596228300000|2020-07-31 20:45:00|29257.1|29207.1|29258.7|29208.7|29270.5|29220.5|29253.8|29203.8|462
1596228600000|2020-07-31 20:50:00|29258.5|29208.5|29252.5|29202.5|29265.8|29215.8|29250.4|29200.4|323
1596228900000|2020-07-31 20:55:00|29254.2|29204.2|29271.6|29151.6|29296.7|29212.8|29225.2|29143.9|380
1596398400000|2020-08-02 20:00:00|29290|29175.8|29290|29175.8|29290|29175.8|29290|29175.8|1
1596399300000|2020-08-02 20:15:00|29289.9|29180.9|29289.9|29180.9|29289.9|29180.9|29289.9|29180.9|1
1596399900000|2020-08-02 20:25:00|29268.4|29198.4|29289.9|29180.9|29289.9|29198.5|29268.4|29180.9|3
1596400200000|2020-08-02 20:30:00|29274.4|29204.4|29285.8|29215.8|29309.4|29215.8|29270.6|29193|14
1596400500000|2020-08-02 20:35:00|29282.1|29212.1|29309.9|29198.8|29324.9|29216.6|29281.6|29179.4|14
1596400800000|2020-08-02 20:40:00|29290.4|29220.4|29309.9|29198.8|29325.8|29220.4|29282|29184.7|12
1596401100000|2020-08-02 20:45:00|29325|29180|29277.9|29167.3|29325|29211.1|29271.8|29154.4|35
1596401400000|2020-08-02 20:50:00|29292.8|29156.6|29269.9|29199.9|29292.8|29202.4|29264|29154.3|31
1596401700000|2020-08-02 20:55:00|29272|29152|29273.2|29153.8|29295.1|29189.5|29272|29151.3|26
1596402000000|2020-08-02 21:00:00|29277.4|29139.7|29280.9|29168.4|29314.6|29189.5|29277.4|29134.7|44
1596402300000|2020-08-02 21:05:00|29282.8|29166.6|29299.1|29168.9|29307.7|29211.2|29275.2|29134.4|125
1596402600000|2020-08-02 21:10:00|29310.5|29172.8|29280.7|29150.1|29318.9|29178.5|29274.7|29138|150
1596402900000|2020-08-02 21:15:00|29281.5|29155.2|29281.3|29149.3|29318.8|29181.3|29272.1|29139|191
1596403200000|2020-08-02 21:20:00|29295.7|29152.4|29293.5|29163.7|29314.5|29173.5|29271|29131.7|159
1596403500000|2020-08-02 21:25:00|29276.3|29149.2|29293.1|29170.9|29322.4|29192.7|29262.7|29135.8|156
1596403800000|2020-08-02 21:30:00|29295.5|29170.1|29290.2|29163.9|29329.6|29198|29268|29137|209
1596404100000|2020-08-02 21:35:00|29291.6|29160.1|29292.7|29165.1|29324.6|29193.9|29263.9|29142.2|174
1596404400000|2020-08-02 21:40:00|29284.9|29163.1|29307.4|29176.4|29320.1|29178.6|29276.7|29140.6|138
1596404700000|2020-08-02 21:45:00|29306.2|29177|29274.7|29150.3|29315|29180.1|29274.7|29150.3|77
1596405000000|2020-08-02 21:50:00|29265.9|29195.9|29279.4|29161.5|29310.7|29195.9|29265.9|29150.3|120
1596405300000|2020-08-02 21:55:00|29287.3|29170.8|29298.1|29172.1|29325.4|29202.5|29262.1|29152.2|211
1596405600000|2020-08-02 22:00:00|29297.9|29171.8|29277.8|29157.6|29318.9|29184.8|29274.6|29145.2|672
1596405900000|2020-08-02 22:05:00|29283.1|29159|29286.6|29176.1|29297.3|29176.9|29272.6|29148.6|465
1596406200000|2020-08-02 22:10:00|29291.9|29165.9|29269.3|29168|29300.3|29180.4|29264.5|29151|534
1596406500000|2020-08-02 22:15:00|29269.9|29169.8|29264|29176.2|29284.7|29181.2|29260.1|29157|596
1596406800000|2020-08-02 22:20:00|29263.9|29176.4|29259|29169|29281.3|29181.9|29251.4|29160.7|602
1596407100000|2020-08-02 22:25:00|29259.3|29169.1|29254.9|29163.8|29263.3|29175|29249.4|29145.9|371
1596407400000|2020-08-02 22:30:00|29258.9|29156.4|29261.9|29173.1|29275.2|29184.3|29250.5|29155.7|532
1596407700000|2020-08-02 22:35:00|29264.2|29176.9|29247.4|29159.5|29272.1|29176.9|29244.4|29150.4|506
1596408000000|2020-08-02 22:40:00|29246.6|29158.7|29247.3|29157.6|29262.3|29170.6|29235.5|29147|514
1596408300000|2020-08-02 22:45:00|29247.6|29158.1|29239.4|29151.2|29256.3|29166.5|29234|29140.7|468
1596408600000|2020-08-02 22:50:00|29239.5|29152.6|29238.7|29157|29252|29162.6|29230.2|29132|514
1596408900000|2020-08-02 22:55:00|29240.4|29153.9|29238.3|29147.2|29257.8|29162.1|29228.6|29139.7|507
1596409200000|2020-08-02 23:00:00|29248.3|29147.1|29233.1|29141.6|29250|29165.3|29218|29135.9|418
1596409500000|2020-08-02 23:05:00|29235.5|29143.4|29233.8|29147.1|29244.2|29163.1|29228.1|29139.4|421
1596409800000|2020-08-02 23:10:00|29234.5|29146.7|29248.1|29165.4|29255|29180.9|29234|29138.3|494
1596410100000|2020-08-02 23:15:00|29255|29163.6|29257.1|29178.5|29271.8|29189.3|29245.4|29160|600
1596410400000|2020-08-02 23:20:00|29256.5|29179.6|29261|29175.9|29273.6|29187.2|29247.7|29159.8|575
1596410700000|2020-08-02 23:25:00|29262.5|29171.7|29249|29179|29272.5|29189.4|29248.5|29160.3|511
1596411000000|2020-08-02 23:30:00|29256.2|29185|29256.2|29182.3|29273.2|29196|29244|29172.5|629
1596411300000|2020-08-02 23:35:00|29256.9|29181.6|29272|29191.8|29275|29198.8|29242|29175.1|592
1596411600000|2020-08-02 23:40:00|29272.9|29188.3|29264.3|29193.7|29285|29203.4|29260|29184.8|594
1596411900000|2020-08-02 23:45:00|29266.4|29193|29269.4|29193.9|29285.5|29207.4|29260|29185.5|556
1596412200000|2020-08-02 23:50:00|29273.6|29193.8|29272.8|29197.8|29278.4|29200.5|29256|29187|551
1596412500000|2020-08-02 23:55:00|29273.2|29196.8|29275.8|29197.6|29284.9|29204.8|29257|29187.5|579
1596412800000|2020-08-03 00:00:00|29275.6|29197.7|29262.9|29196.3|29279.3|29206.8|29246.1|29168.8|662
1596413100000|2020-08-03 00:05:00|29263|29195.4|29280.9|29194.5|29292.3|29208.1|29250|29182.5|711
1596413400000|2020-08-03 00:10:00|29281.6|29194.4|29319.5|29226.7|29322.4|29241.9|29268.2|29189.4|923
1596413700000|2020-08-03 00:15:00|29319.3|29226.4|29334.6|29256.4|29347.1|29261.4|29297.1|29215|945
1596414000000|2020-08-03 00:20:00|29335.8|29255.9|29363.5|29274.7|29376.8|29282.3|29332.6|29250.4|913
1596414300000|2020-08-03 00:25:00|29363.2|29273.6|29351.2|29270.3|29376.5|29291.1|29337.2|29255.4|946
1596414600000|2020-08-03 00:30:00|29351.8|29270.9|29346.8|29268.2|29359.5|29276.1|29334|29253.3|920
1596414900000|2020-08-03 00:35:00|29344.3|29273.5|29336|29262.3|29366.2|29282.8|29328.4|29255|906
1596415200000|2020-08-03 00:40:00|29327|29263|29334.6|29260.5|29342.2|29267.3|29326|29248.8|722
1596415500000|2020-08-03 00:45:00|29339.1|29251.3|29332.6|29260.5|29342.1|29263.7|29322.3|29249.9|725
1596415800000|2020-08-03 00:50:00|29333.8|29260.2|29332.7|29259.6|29339.1|29261.7|29321.7|29247.6|795
1596416100000|2020-08-03 00:55:00|29329.8|29258.2|29330.1|29260.2|29340.8|29266.7|29318.5|29247.8|831
1596416400000|2020-08-03 01:00:00|29330.5|29260.4|29343.3|29270.8|29356.6|29283.7|29324.9|29253.4|858
1596416700000|2020-08-03 01:05:00|29342.5|29270.7|29327.3|29256.7|29346.5|29274.1|29318.7|29236.3|825
1596417000000|2020-08-03 01:10:00|29329.5|29255|29316.3|29243.4|29338.3|29259.8|29308.4|29229|912
1596417300000|2020-08-03 01:15:00|29316.5|29243.3|29310.1|29241.3|29324|29249.7|29300.4|29229.4|771
1596417600000|2020-08-03 01:20:00|29314.8|29238.1|29321.3|29246|29328.9|29255.2|29304.7|29228.6|836
1596417900000|2020-08-03 01:25:00|29320.6|29245.5|29330.7|29256.9|29334.8|29259.8|29311.1|29240.5|766
1596418200000|2020-08-03 01:30:00|29331|29257.2|29333|29262.7|29339.4|29267.6|29322.4|29249.9|793
1596418500000|2020-08-03 01:35:00|29333.7|29261.9|29312.7|29245.7|29339.1|29265.9|29310.7|29243.4|747
1596418800000|2020-08-03 01:40:00|29311.6|29246.3|29316.2|29245.2|29323.1|29249.6|29303.7|29230.8|786
1596419100000|2020-08-03 01:45:00|29317|29244.2|29305.1|29245.2|29317.8|29248.3|29298.4|29228.1|706
1596419400000|2020-08-03 01:50:00|29306|29246.9|29279.1|29226.3|29309.4|29249.7|29274.3|29218.3|814
1596419700000|2020-08-03 01:55:00|29279.5|29226.1|29266.8|29212.4|29286.7|29230.1|29262.1|29206.5|743
1596420000000|2020-08-03 02:00:00|29268.2|29211.6|29273.6|29223.1|29278.5|29223.3|29261.3|29209.1|702
1596420300000|2020-08-03 02:05:00|29274.6|29222.1|29274.9|29222.3|29278.9|29226.3|29268.4|29211.2|623
1596420600000|2020-08-03 02:10:00|29278.2|29216.5|29277.2|29224.3|29283.6|29229.7|29271.1|29216.4|613
1596420900000|2020-08-03 02:15:00|29279|29219.6|29282.7|29227.9|29290|29236.1|29273.4|29217|556
1596421200000|2020-08-03 02:20:00|29281.7|29227.2|29279.3|29225.6|29286.7|29233.3|29275.2|29219.7|509
1596421500000|2020-08-03 02:25:00|29280.4|29221.9|29280.1|29227.7|29286.4|29233.5|29276.8|29220.7|500
1596421800000|2020-08-03 02:30:00|29280.7|29222.9|29273.5|29221.1|29281.7|29227.5|29270.4|29216.3|556
1596422100000|2020-08-03 02:35:00|29273.4|29221.2|29264.1|29212.4|29277.8|29223.7|29260.4|29205|624
1596422400000|2020-08-03 02:40:00|29264.7|29211.8|29274.5|29219.8|29275.2|29221.5|29263.7|29210.3|542
1596422700000|2020-08-03 02:45:00|29273.6|29220.6|29266.9|29215.1|29277.8|29222.5|29263.4|29209|470
1596423000000|2020-08-03 02:50:00|29265.3|29214.3|29272.4|29220.2|29273.9|29221.7|29263|29205.1|512
1596423300000|2020-08-03 02:55:00|29271.7|29220.8|29276|29218.1|29277.3|29224.8|29268.6|29205.5|461
1596423600000|2020-08-03 03:00:00|29275.4|29217.6|29258.6|29208.6|29275.4|29220.3|29256.2|29204|555
1596423900000|2020-08-03 03:05:00|29259.1|29208.2|29265|29204|29271.1|29217.2|29258.8|29199.9|516
1596424200000|2020-08-03 03:10:00|29264.5|29203.8|29268|29215.3|29271|29217|29259|29202.9|480
1596424500000|2020-08-03 03:15:00|29268.3|29217.2|29266.4|29215.2|29272.7|29218.7|29262.8|29206|481
1596424800000|2020-08-03 03:20:00|29267|29215|29276.5|29224.7|29279.8|29227.7|29266.3|29212.2|500
1596425100000|2020-08-03 03:25:00|29278.7|29224.2|29278.7|29222|29282.2|29226.8|29272.1|29217.3|488
1596425400000|2020-08-03 03:30:00|29278.4|29222.4|29265.8|29213.6|29279.2|29225|29264.1|29208.3|487
1596425700000|2020-08-03 03:35:00|29266.4|29214|29262.1|29212|29269.5|29215.7|29261.5|29204|431
1596426000000|2020-08-03 03:40:00|29262.3|29211.9|29261.3|29209.6|29270.7|29216.1|29259|29199.2|450
1596426300000|2020-08-03 03:45:00|29260.5|29205.7|29255.1|29205.1|29266|29212.5|29254.1|29200.8|531
1596426600000|2020-08-03 03:50:00|29255|29205|29257.6|29205.3|29266.2|29209.2|29252.4|29200.8|538
1596426900000|2020-08-03 03:55:00|29258.6|29206.3|29262.1|29208.6|29268|29213.6|29254.7|29202.7|453
1596427200000|2020-08-03 04:00:00|29261.6|29204.5|29263.7|29207.7|29266.5|29214.1|29257|29203.1|486
1596427500000|2020-08-03 04:05:00|29259.7|29209.7|29266.2|29206.1|29268.5|29213.3|29257.8|29203.3|399
1596427800000|2020-08-03 04:10:00|29266.7|29205.5|29260.1|29202.9|29266.7|29210.5|29254.3|29202|501
1596428100000|2020-08-03 04:15:00|29256.1|29206.1|29251.1|29201.1|29259|29206.1|29247.6|29197.6|496
1596428400000|2020-08-03 04:20:00|29250.3|29200.3|29253.9|29199.5|29256.9|29205.4|29250.3|29198.2|487
1596428700000|2020-08-03 04:25:00|29253.6|29200.3|29253|29200.4|29257.3|29204.8|29248.1|29195.8|384
1596429000000|2020-08-03 04:30:00|29252.9|29200.7|29250.2|29197.8|29255.1|29204.5|29247.8|29194.3|486
1596429300000|2020-08-03 04:35:00|29249.8|29197.1|29236.2|29186.2|29254|29202.4|29233.8|29183.8|549
1596429600000|2020-08-03 04:40:00|29236.6|29186.6|29236|29186|29238.5|29201.6|29220.7|29182.9|449
1596429900000|2020-08-03 04:45:00|29233.8|29183.8|29239.2|29189.2|29250.1|29204.4|29221|29183.8|455
1596430200000|2020-08-03 04:50:00|29240.2|29190.2|29238|29188|29244.3|29207|29223.8|29186.4|418
1596430500000|2020-08-03 04:55:00|29238.3|29188.3|29248.9|29198.9|29258.3|29207.7|29223.6|29186.3|399
1596430800000|2020-08-03 05:00:00|29248.2|29198.2|29237|29217|29253.9|29219|29226.1|29197.9|630
1596431100000|2020-08-03 05:05:00|29235|29215|29240.2|29220.2|29259.9|29227.1|29233.3|29198.8|624
1596431400000|2020-08-03 05:10:00|29239.7|29219.7|29239.9|29219.9|29263.3|29227.8|29237.4|29205.9|559
1596431700000|2020-08-03 05:15:00|29240|29220|29257.8|29237.8|29271.6|29238.1|29239.1|29204.7|528
1596432000000|2020-08-03 05:20:00|29257.2|29237.2|29261.1|29241.1|29276.9|29243.3|29251|29215.1|732
1596432300000|2020-08-03 05:25:00|29261.7|29241.7|29255.1|29235.1|29277.8|29242.1|29251.7|29215.7|579
1596432600000|2020-08-03 05:30:00|29255.2|29235.2|29267.5|29217.5|29278.5|29241.6|29249.3|29213.6|627
1596432900000|2020-08-03 05:35:00|29266.7|29216.7|29242.7|29222.7|29279.4|29243.9|29239.1|29204.5|709
1596433200000|2020-08-03 05:40:00|29242|29222|29249.6|29229.6|29266.9|29233.1|29241.2|29205.9|575
1596433500000|2020-08-03 05:45:00|29250|29230|29238.8|29218.8|29277.1|29238.3|29236.7|29201.2|663
1596433800000|2020-08-03 05:50:00|29252.6|29202.6|29245.3|29225.3|29274.2|29239.2|29238.2|29202.5|689
1596434100000|2020-08-03 05:55:00|29245.5|29225.5|29247.5|29227.5|29264.1|29232.9|29244.6|29214.1|500
1596434400000|2020-08-03 06:00:00|29248.1|29228.1|29266.2|29246.2|29279.2|29247|29246.3|29213.3|626
1596434700000|2020-08-03 06:05:00|29266.3|29246.3|29290.7|29270.7|29299.4|29279.4|29261.3|29241.3|570
1596435000000|2020-08-03 06:10:00|29290.2|29270.2|29307.5|29287.5|29323.6|29301.4|29289.5|29268.7|724
1596435300000|2020-08-03 06:15:00|29307|29287|29317.1|29297.1|29319.4|29299.4|29306.7|29286.7|603
1596435600000|2020-08-03 06:20:00|29317|29297|29332.4|29312.4|29336.1|29316.1|29310.7|29290.7|651
1596435900000|2020-08-03 06:25:00|29332.6|29312.6|29316.9|29296.9|29333.6|29313.6|29300.4|29280.4|695
1596436200000|2020-08-03 06:30:00|29316.6|29296.6|29334.3|29314.3|29339.6|29319.6|29308.6|29288.6|612
1596436500000|2020-08-03 06:35:00|29334.5|29314.5|29358.1|29338.1|29358.6|29338.6|29326.6|29306.6|906
1596436800000|2020-08-03 06:40:00|29357.9|29337.9|29394.6|29374.6|29402.4|29377.8|29348.2|29328.2|734
1596437100000|2020-08-03 06:45:00|29393.4|29373.4|29391.1|29371.1|29406.8|29386.8|29386.9|29366.9|712
1596437400000|2020-08-03 06:50:00|29391.2|29371.2|29356.4|29336.4|29406.7|29386.7|29355.6|29335.6|722
1596437700000|2020-08-03 06:55:00|29357.4|29337.4|29407.5|29387.5|29408.7|29388.7|29355.5|29329.7|788
1596438000000|2020-08-03 07:00:00|29407.1|29387.1|29385.3|29365.3|29408.2|29388.2|29383.8|29363.8|763
1596438300000|2020-08-03 07:05:00|29385.7|29365.7|29388.6|29368.6|29392.1|29372.1|29375.7|29355.7|756
1596438600000|2020-08-03 07:10:00|29388.5|29368.5|29300.2|29280.2|29392.6|29372.6|29285.5|29258.2|800
1596438900000|2020-08-03 07:15:00|29296.5|29276.5|29328|29308|29357.8|29332.3|29289.4|29269.4|796
1596439200000|2020-08-03 07:20:00|29327.9|29307.9|29324.3|29304.3|29333.1|29313.1|29320.7|29300.7|700
1596439500000|2020-08-03 07:25:00|29324.8|29304.8|29361.2|29341.2|29363.5|29343.5|29324.8|29304.8|657
1596439800000|2020-08-03 07:30:00|29361|29341|29352.4|29332.4|29361.9|29341.9|29343.8|29323.8|613
1596440100000|2020-08-03 07:35:00|29352.3|29332.3|29355.3|29335.3|29357.6|29337.6|29340.9|29320.9|713
1596440400000|2020-08-03 07:40:00|29354.7|29334.7|29364.9|29344.9|29379.7|29359.7|29342.6|29322.6|746
1596440700000|2020-08-03 07:45:00|29364.5|29344.5|29381|29361|29396.7|29376.7|29360.2|29340.2|826
1596441000000|2020-08-03 07:50:00|29382.1|29362.1|29372.1|29352.1|29397.7|29377.7|29355.5|29318.2|860
1596441300000|2020-08-03 07:55:00|29371.9|29351.9|29353.3|29333.3|29373.1|29353.1|29344.6|29324.6|799
1596441600000|2020-08-03 08:00:00|29353.6|29333.6|29340.9|29320.9|29374|29354|29336.6|29316.6|888
1596441900000|2020-08-03 08:05:00|29340.6|29320.6|29327.7|29307.7|29365.4|29345.4|29319|29299|927
1596442200000|2020-08-03 08:10:00|29326.2|29306.2|29333.9|29313.9|29342.4|29322.4|29326.2|29306.2|707
1596442500000|2020-08-03 08:15:00|29334.7|29314.7|29323.8|29303.8|29343.6|29323.6|29317.7|29297.7|727
1596442800000|2020-08-03 08:20:00|29323.6|29303.6|29308.2|29288.2|29326.3|29306.3|29307.7|29287.7|616
1596443100000|2020-08-03 08:25:00|29308.6|29288.6|29321.4|29301.4|29328|29308|29308|29288|639
1596443400000|2020-08-03 08:30:00|29321.3|29301.3|29308.8|29288.8|29333.7|29313.7|29306.3|29286.3|765
1596443700000|2020-08-03 08:35:00|29308.6|29288.6|29274.6|29254.6|29311.1|29291.1|29273.8|29253.8|776
1596444000000|2020-08-03 08:40:00|29274.9|29254.9|29292.3|29272.3|29294.5|29274.5|29249.6|29229.6|731
1596444300000|2020-08-03 08:45:00|29292.2|29272.2|29275.8|29255.8|29292.8|29272.8|29264.5|29244.5|681
1596444600000|2020-08-03 08:50:00|29275.5|29255.5|29284.6|29264.6|29286.1|29266.1|29270.5|29250.5|605
1596444900000|2020-08-03 08:55:00|29284.5|29264.5|29280.3|29260.3|29288.1|29268.1|29273.2|29253.2|640
1596445200000|2020-08-03 09:00:00|29280.4|29260.4|29295.4|29275.4|29310.4|29290.4|29279.1|29259.1|731
1596445500000|2020-08-03 09:05:00|29295.5|29275.5|29307.8|29287.8|29308.4|29288.4|29287.4|29267.4|529
1596445800000|2020-08-03 09:10:00|29307.1|29287.1|29346.2|29326.2|29366.2|29346.2|29302.9|29282.9|755
1596446100000|2020-08-03 09:15:00|29346.4|29326.4|29337.1|29317.1|29346.4|29326.4|29331.7|29311.7|645
1596446400000|2020-08-03 09:20:00|29336.8|29316.8|29342|29322|29345.5|29325.5|29332|29312|655
1596446700000|2020-08-03 09:25:00|29341.5|29321.5|29346.5|29326.5|29355|29335|29335.2|29315.2|664
1596447000000|2020-08-03 09:30:00|29346.7|29326.7|29362.5|29342.5|29372.4|29352.4|29346.7|29326.7|642
1596447300000|2020-08-03 09:35:00|29362.3|29342.3|29365.5|29345.5|29386.1|29366.1|29355.7|29335.7|653
1596447600000|2020-08-03 09:40:00|29365.6|29345.6|29357.5|29337.5|29369.5|29349.5|29356.3|29336.3|562
1596447900000|2020-08-03 09:45:00|29357.8|29337.8|29387.6|29367.6|29388.8|29368.8|29355.1|29335.1|597
1596448200000|2020-08-03 09:50:00|29387|29367|29391.7|29371.7|29393|29373|29371.2|29351.2|559
1596448500000|2020-08-03 09:55:00|29391.4|29371.4|29409.4|29389.4|29415.3|29395.3|29385.3|29365.3|613
1596448800000|2020-08-03 10:00:00|29409.8|29389.8|29429.8|29409.8|29432.9|29412.9|29406.9|29386.9|627
1596449100000|2020-08-03 10:05:00|29431|29411|29423.7|29403.7|29431|29411|29421.5|29401.5|553
1596449400000|2020-08-03 10:10:00|29423.6|29403.6|29414.2|29394.2|29424.4|29404.4|29413.8|29393.8|549
1596449700000|2020-08-03 10:15:00|29414.4|29394.4|29418.7|29398.7|29421.6|29401.6|29399.2|29379.2|633
1596450000000|2020-08-03 10:20:00|29418|29398|29500.5|29480.5|29500.5|29480.5|29417.9|29397.9|865
1596450300000|2020-08-03 10:25:00|29500.2|29480.2|29521.3|29501.3|29530.9|29510.9|29488.7|29468.7|752
1596450600000|2020-08-03 10:30:00|29521.5|29501.5|29519.3|29499.3|29521.8|29501.8|29500.7|29480.7|712
1596450900000|2020-08-03 10:35:00|29519.8|29499.8|29494.7|29474.7|29523|29503|29489.5|29469.5|779
1596451200000|2020-08-03 10:40:00|29495.1|29475.1|29495|29475|29502.5|29482.5|29485.6|29465.6|716
1596451500000|2020-08-03 10:45:00|29494.9|29474.9|29511.4|29491.4|29513.6|29493.6|29487.3|29467.3|682
1596451800000|2020-08-03 10:50:00|29510.8|29490.8|29488.8|29468.8|29512.7|29492.7|29488.4|29468.4|687
1596452100000|2020-08-03 10:55:00|29491.8|29471.8|29504.5|29484.5|29505.4|29485.4|29484.8|29464.8|747
1596452400000|2020-08-03 11:00:00|29504.8|29484.8|29485.2|29465.2|29504.9|29484.9|29484.6|29464.6|731
1596452700000|2020-08-03 11:05:00|29485.1|29465.1|29488.9|29468.9|29491.3|29471.3|29480.8|29460.8|611
1596453000000|2020-08-03 11:10:00|29488.4|29468.4|29487.2|29467.2|29492.9|29472.9|29480.7|29460.7|557
1596453300000|2020-08-03 11:15:00|29486.9|29466.9|29482.3|29462.3|29496|29476|29481.1|29461.1|544
1596453600000|2020-08-03 11:20:00|29481.6|29461.6|29482.2|29462.2|29490.5|29470.5|29479.3|29459.3|539
1596453900000|2020-08-03 11:25:00|29481.8|29461.8|29486.8|29466.8|29491.4|29471.4|29477.3|29457.3|526
1596454200000|2020-08-03 11:30:00|29485.5|29465.5|29484|29464|29492.3|29472.3|29463.7|29443.7|603
1596454500000|2020-08-03 11:35:00|29483.9|29463.9|29482.1|29462.1|29484.4|29464.4|29472.5|29452.5|645
1596454800000|2020-08-03 11:40:00|29482|29462|29480.6|29460.6|29483.4|29463.4|29476|29456|565
1596455100000|2020-08-03 11:45:00|29481|29461|29474.8|29454.8|29482.2|29462.2|29471|29451|532
1596455400000|2020-08-03 11:50:00|29474.9|29454.9|29474.1|29454.1|29478.4|29458.4|29470.8|29450.8|464
1596455700000|2020-08-03 11:55:00|29474|29454|29494.1|29474.1|29494.4|29474.4|29467.8|29447.8|676
1596456000000|2020-08-03 12:00:00|29492.6|29472.6|29482.6|29462.6|29507.6|29487.6|29478.4|29458.4|700
1596456300000|2020-08-03 12:05:00|29484.1|29464.1|29476|29456|29485.4|29465.4|29471.3|29451.3|537
1596456600000|2020-08-03 12:10:00|29476.1|29456.1|29491|29471|29493.9|29473.9|29475|29455|576
1596456900000|2020-08-03 12:15:00|29490.8|29470.8|29496.3|29476.3|29507.1|29487.1|29489.4|29469.4|648
1596457200000|2020-08-03 12:20:00|29495.8|29475.8|29488.1|29468.1|29497.7|29477.7|29481.3|29461.3|678
1596457500000|2020-08-03 12:25:00|29488|29468|29493.7|29473.7|29500.1|29480.1|29486.7|29466.7|608
1596457800000|2020-08-03 12:30:00|29493.9|29473.9|29488.3|29468.3|29494.5|29474.5|29478|29458|559
1596458100000|2020-08-03 12:35:00|29487.2|29467.2|29473.1|29453.1|29492.6|29472.6|29471.9|29451.9|605
1596458400000|2020-08-03 12:40:00|29473.5|29453.5|29491.4|29471.4|29495.7|29475.7|29468.2|29448.2|684
1596458700000|2020-08-03 12:45:00|29490.5|29470.5|29504.8|29484.8|29508.7|29488.7|29489.8|29469.8|679
1596459000000|2020-08-03 12:50:00|29504.5|29484.5|29523.1|29503.1|29537.2|29517.2|29502.1|29482.1|742
1596459300000|2020-08-03 12:55:00|29523.3|29503.3|29543|29523|29556.3|29536.3|29507.6|29487.6|807
1596459600000|2020-08-03 13:00:00|29542.4|29522.4|29547.6|29527.6|29562.2|29542.2|29537.6|29517.6|794
1596459900000|2020-08-03 13:05:00|29548.1|29528.1|29552.2|29532.2|29566.2|29546.2|29540.2|29520.2|852
1596460200000|2020-08-03 13:10:00|29552|29532|29555|29535|29561.2|29541.2|29538.9|29518.9|686
1596460500000|2020-08-03 13:15:00|29554.9|29534.9|29553.1|29533.1|29557.8|29537.8|29548.4|29528.4|653
1596460800000|2020-08-03 13:20:00|29553.4|29533.4|29568.7|29548.7|29571.9|29551.9|29551.2|29531.2|689
1596461100000|2020-08-03 13:25:00|29568.8|29548.8|29552.9|29532.9|29570.1|29550.1|29549.8|29529.8|589
1596461400000|2020-08-03 13:30:00|29553.4|29533.4|29594|29574|29594.4|29574.4|29552.2|29532.2|835
1596461700000|2020-08-03 13:35:00|29594.1|29574.1|29579|29559|29600.2|29580.2|29558.6|29538.6|749
1596462000000|2020-08-03 13:40:00|29578.9|29558.9|29556.1|29536.1|29580.9|29560.9|29550.8|29520.2|805
1596462300000|2020-08-03 13:45:00|29555.6|29535.6|29541.3|29521.3|29559.6|29539.6|29518.7|29498.7|808
1596462600000|2020-08-03 13:50:00|29541.7|29521.7|29511.1|29491.1|29546.4|29526.4|29501.1|29477.5|821
1596462900000|2020-08-03 13:55:00|29511.5|29491.5|29521|29471|29523|29501.5|29493.5|29466.4|858
1596463200000|2020-08-03 14:00:00|29520.7|29470.7|29486.6|29466.6|29522.1|29483.2|29483.8|29460|897
1596463500000|2020-08-03 14:05:00|29485.8|29465.8|29456.4|29436.4|29506.2|29486.2|29452.8|29432.8|861
1596463800000|2020-08-03 14:10:00|29455.7|29435.7|29451.4|29431.4|29459|29439|29447.1|29427.1|672
1596464100000|2020-08-03 14:15:00|29451.3|29431.3|29460.8|29440.8|29465.7|29445.7|29448.3|29428.3|666
1596464400000|2020-08-03 14:20:00|29460.4|29440.4|29455.3|29435.3|29474|29454|29454.9|29434.9|736
1596464700000|2020-08-03 14:25:00|29455.4|29435.4|29437.3|29417.3|29461.3|29441.3|29426|29406|682
1596465000000|2020-08-03 14:30:00|29437.4|29417.4|29439.4|29419.4|29452.9|29432.9|29422.2|29402.2|790
1596465300000|2020-08-03 14:35:00|29438.8|29418.8|29457.4|29437.4|29467.2|29447.2|29435.8|29415.8|822
1596465600000|2020-08-03 14:40:00|29456.9|29436.9|29449.5|29429.5|29462.2|29442.2|29441.4|29421.4|755
1596465900000|2020-08-03 14:45:00|29449.1|29429.1|29449.5|29429.5|29483.1|29463.1|29443.1|29423.1|820
1596466200000|2020-08-03 14:50:00|29450.4|29430.4|29416.8|29396.8|29461.3|29441.3|29408.7|29388.7|871
1596466500000|2020-08-03 14:55:00|29417.1|29397.1|29418.4|29398.4|29438.9|29418.9|29396.4|29376.4|980
1596466800000|2020-08-03 15:00:00|29418.8|29398.8|29412|29392|29430.7|29410.7|29404|29384|899
1596467100000|2020-08-03 15:05:00|29412.2|29392.2|29402|29382|29415.7|29395.7|29396.3|29376.3|757
1596467400000|2020-08-03 15:10:00|29403.5|29383.5|29410|29390|29433.5|29413.5|29392.1|29372.1|718
1596467700000|2020-08-03 15:15:00|29409.9|29389.9|29377.4|29357.4|29410.2|29390.2|29373|29353|700
1596468000000|2020-08-03 15:20:00|29377.1|29357.1|29363|29343|29386.5|29366.5|29361.4|29341.4|675
1596468300000|2020-08-03 15:25:00|29362.9|29342.9|29386.5|29366.5|29389.4|29369.4|29361.5|29341.5|674
1596468600000|2020-08-03 15:30:00|29386.4|29366.4|29395.6|29375.6|29402.5|29382.5|29386.4|29366.4|606
1596468900000|2020-08-03 15:35:00|29395.7|29375.7|29395.2|29375.2|29407.7|29387.7|29391.5|29371.5|540
1596469200000|2020-08-03 15:40:00|29395.3|29375.3|29388|29368|29399.6|29379.6|29386.5|29366.5|545
1596469500000|2020-08-03 15:45:00|29388.5|29368.5|29388.5|29368.5|29391.9|29371.9|29382.9|29362.9|511
1596469800000|2020-08-03 15:50:00|29389.6|29369.6|29381|29361|29389.9|29369.9|29374.5|29354.5|515
1596470100000|2020-08-03 15:55:00|29381.1|29361.1|29368|29348|29391.6|29371.6|29364.3|29344.3|665
1596470400000|2020-08-03 16:00:00|29367.3|29347.3|29366.3|29346.3|29381|29353.2|29361.9|29328.2|606
1596470700000|2020-08-03 16:05:00|29366|29346|29364.3|29344.3|29385.1|29351|29361.1|29327.3|473
1596471000000|2020-08-03 16:10:00|29364|29344|29366.1|29346.1|29369.1|29349.1|29360.8|29340.8|467
1596471300000|2020-08-03 16:15:00|29366|29346|29362.9|29342.9|29388.5|29356.1|29359.9|29331.3|490
1596471600000|2020-08-03 16:20:00|29363|29343|29363.1|29343.1|29378.4|29346.1|29359.9|29326.4|412
1596471900000|2020-08-03 16:25:00|29363|29343|29385|29335|29385|29350.9|29362.7|29334.1|493
1596472200000|2020-08-03 16:30:00|29370.3|29350.3|29378.8|29358.8|29386.3|29362.4|29365.9|29334.7|559
1596472500000|2020-08-03 16:35:00|29378.2|29358.2|29390.7|29370.7|29407.6|29373.1|29377.2|29343.7|541
1596472800000|2020-08-03 16:40:00|29391|29371|29387.5|29367.5|29410.8|29376.6|29384.9|29349.7|552
1596473100000|2020-08-03 16:45:00|29387.3|29367.3|29378.2|29358.2|29400.5|29369.1|29374.7|29340.1|414
1596473400000|2020-08-03 16:50:00|29377.8|29357.8|29375.9|29355.9|29378.3|29358.3|29369.3|29349.3|428
1596473700000|2020-08-03 16:55:00|29376|29356|29365.6|29345.6|29376|29356|29361.6|29341.6|483
1596474000000|2020-08-03 17:00:00|29365.8|29345.8|29359.3|29339.3|29372.9|29352.9|29358.7|29338.7|485
1596474300000|2020-08-03 17:05:00|29360.3|29340.3|29357.3|29337.3|29373|29340.3|29349.8|29314.8|501
1596474600000|2020-08-03 17:10:00|29357.4|29337.4|29357.6|29337.6|29361.5|29341.5|29351.2|29331.2|391
1596474900000|2020-08-03 17:15:00|29357.3|29337.3|29356.5|29336.5|29360.5|29340.5|29355.7|29335.7|364
1596475200000|2020-08-03 17:20:00|29357.1|29337.1|29353.9|29333.9|29357.2|29337.2|29347.1|29327.1|477
1596475500000|2020-08-03 17:25:00|29353.8|29333.8|29347.3|29327.3|29363.1|29335.9|29346.8|29312.7|425
1596475800000|2020-08-03 17:30:00|29347.5|29327.5|29347.7|29327.7|29350.3|29330.3|29344.2|29324.2|444
1596476100000|2020-08-03 17:35:00|29347.8|29327.8|29354.6|29334.6|29365.3|29337.4|29346.4|29315.3|489
1596476400000|2020-08-03 17:40:00|29354.2|29334.2|29345|29325|29362.8|29338.5|29339|29304.2|499
1596476700000|2020-08-03 17:45:00|29345.5|29325.5|29344.6|29324.6|29356.1|29331.2|29333.7|29305.4|526
1596477000000|2020-08-03 17:50:00|29344.5|29324.5|29347.9|29327.9|29348.9|29328.9|29341.3|29321.3|497
1596477300000|2020-08-03 17:55:00|29347.7|29327.7|29353.1|29333.1|29369.4|29337.9|29346.5|29317.4|582
1596477600000|2020-08-03 18:00:00|29352.5|29332.5|29348|29328|29356.4|29336.4|29347.5|29327.5|525
1596477900000|2020-08-03 18:05:00|29349.2|29329.2|29348.9|29328.9|29353.6|29333.6|29346.4|29326.4|425
1596478200000|2020-08-03 18:10:00|29349|29329|29350|29330|29352.1|29332.1|29345.7|29325.7|383
1596478500000|2020-08-03 18:15:00|29351.4|29331.4|29350|29330|29352.8|29332.8|29345.3|29325.3|359
1596478800000|2020-08-03 18:20:00|29349.9|29329.9|29371.6|29321.6|29372|29338|29346.6|29317|393
1596479100000|2020-08-03 18:25:00|29371.3|29321.3|29357.1|29337.1|29371.4|29338.7|29354.4|29321.3|329
1596479400000|2020-08-03 18:30:00|29357.6|29337.6|29362.4|29312.4|29372.8|29338.7|29346.8|29312.1|398
1596479700000|2020-08-03 18:35:00|29362.5|29312.5|29346.8|29296.8|29364.4|29325.5|29331.3|29295.7|454
1596480000000|2020-08-03 18:40:00|29347|29297|29333.8|29313.8|29358.3|29323.8|29328.7|29293.9|523
1596480300000|2020-08-03 18:45:00|29333.6|29313.6|29343.7|29323.7|29347.2|29327.2|29333.6|29313.6|484
1596480600000|2020-08-03 18:50:00|29343.9|29323.9|29339.8|29319.8|29345|29325|29337.4|29317.4|454
1596480900000|2020-08-03 18:55:00|29339.9|29319.9|29334.3|29314.3|29344.9|29321.1|29325.5|29290.1|506
1596481200000|2020-08-03 19:00:00|29334.4|29314.4|29326.3|29306.3|29345.7|29317.8|29322.4|29288.8|555
1596481500000|2020-08-03 19:05:00|29326.6|29306.6|29325.2|29305.2|29342.6|29309.2|29320.7|29285.5|446
1596481800000|2020-08-03 19:10:00|29324.8|29304.8|29326.5|29306.5|29333|29313|29323.8|29303.8|473
1596482100000|2020-08-03 19:15:00|29325.9|29305.9|29321.2|29301.2|29343.4|29309.1|29320.7|29289.3|407
1596482400000|2020-08-03 19:20:00|29321.1|29301.1|29321.5|29301.5|29323|29303|29318|29298|404
1596482700000|2020-08-03 19:25:00|29321.8|29301.8|29325.4|29305.4|29325.6|29305.6|29315.7|29295.7|415
1596483000000|2020-08-03 19:30:00|29325.5|29305.5|29348.6|29298.6|29356.6|29308.5|29324.2|29292.7|507
1596483300000|2020-08-03 19:35:00|29348.7|29298.7|29345.1|29295.1|29352.5|29315.9|29328.6|29292.7|381
1596483600000|2020-08-03 19:40:00|29345|29295|29343.3|29293.3|29346.4|29296.4|29337.8|29287.8|519
1596483900000|2020-08-03 19:45:00|29343.9|29293.9|29341.5|29291.5|29346.8|29296.8|29339.1|29289.1|454
1596484200000|2020-08-03 19:50:00|29341.4|29291.4|29339.1|29289.1|29346.8|29296.8|29336.1|29286.1|559
1596484500000|2020-08-03 19:55:00|29337.4|29287.4|29340.2|29290.2|29343.2|29303.1|29312.4|29278.1|546
1596484800000|2020-08-03 20:00:00|29340.9|29290.9|29334.2|29284.2|29340.9|29290.9|29328.7|29278.7|668
1596485100000|2020-08-03 20:05:00|29336.8|29286.8|29316|29296|29337.1|29299|29313.3|29276.8|540
1596485400000|2020-08-03 20:10:00|29315.8|29295.8|29327.7|29277.7|29334.6|29297.8|29311.7|29277.1|462
1596485700000|2020-08-03 20:15:00|29329|29279|29307.4|29287.4|29329.6|29291.6|29306.1|29271.6|368
1596486000000|2020-08-03 20:20:00|29307.5|29287.5|29324|29274|29324.1|29289.6|29306.5|29272.1|238
1596486300000|2020-08-03 20:25:00|29324.3|29274.3|29319.8|29269.8|29324.9|29290.1|29302.9|29268.6|307
1596486600000|2020-08-03 20:30:00|29316.9|29266.9|29320.6|29270.6|29322.8|29283.9|29300.5|29266.9|294
1596486900000|2020-08-03 20:35:00|29322.2|29272.2|29325|29275|29326.4|29290.7|29303|29268|287
1596487200000|2020-08-03 20:40:00|29325.8|29275.8|29323.3|29273.3|29326.9|29276.9|29320.1|29270.1|315
1596487500000|2020-08-03 20:45:00|29323.2|29273.2|29329.7|29279.7|29329.7|29292.8|29311.9|29272.2|345
1596487800000|2020-08-03 20:50:00|29330.1|29280.1|29328.3|29278.3|29330.5|29295|29314.3|29275.1|271
1596488100000|2020-08-03 20:55:00|29328.4|29278.4|29332|29277.9|29354|29282.3|29319.9|29259.3|438
1596488400000|2020-08-03 21:00:00|29328.2|29242.4|29331.7|29228.8|29344.9|29243|29319.9|29222.6|89
1596488700000|2020-08-03 21:05:00|29366.7|29246.7|29335.6|29222.7|29385.1|29265.1|29322.5|29218.5|221
1596489000000|2020-08-03 21:10:00|29333.1|29225.6|29338|29218|29362.6|29242.6|29328.6|29216.4|282
1596489300000|2020-08-03 21:15:00|29336.7|29216.7|29344.4|29237.7|29357.5|29244|29331.7|29214.5|277
1596489600000|2020-08-03 21:20:00|29345.5|29234.9|29350.5|29230.5|29359.1|29240.2|29332.5|29217.5|194
1596489900000|2020-08-03 21:25:00|29351.2|29231.2|29343|29223|29359.2|29247|29326.5|29214.3|347
1596490200000|2020-08-03 21:30:00|29339.5|29219.5|29337.9|29217.9|29347.8|29231|29320.4|29211.2|330
1596490500000|2020-08-03 21:35:00|29343.9|29223.9|29338.5|29223.6|29345.9|29234.4|29326.3|29211|193
1596490800000|2020-08-03 21:40:00|29339.2|29224.1|29336.3|29222.2|29346.8|29235.6|29324.1|29216.1|191
1596491100000|2020-08-03 21:45:00|29335.5|29224.4|29346.3|29226.3|29352|29241.8|29330.4|29210.4|190
1596491400000|2020-08-03 21:50:00|29346.1|29230.3|29345.7|29225.7|29350.7|29236.7|29333.3|29213.3|246
1596491700000|2020-08-03 21:55:00|29345.3|29230.7|29342.9|29222.9|29350.7|29236.3|29337.8|29217.8|247
1596492000000|2020-08-03 22:00:00|29345.3|29225.3|29332.9|29243.8|29353.2|29257|29320.1|29222|644
1596492300000|2020-08-03 22:05:00|29333.3|29244.2|29331.5|29245.7|29354.7|29259.9|29320.7|29220.1|467
1596492600000|2020-08-03 22:10:00|29329.5|29235.7|29344.2|29224.2|29354.4|29259.5|29318.2|29221.8|405
1596492900000|2020-08-03 22:15:00|29339.8|29244.4|29338.3|29258.7|29342.9|29261.6|29314.7|29227.2|372
1596493200000|2020-08-03 22:20:00|29339.5|29259.1|29328.2|29255.1|29347.7|29264.1|29324.3|29229.9|312
1596493500000|2020-08-03 22:25:00|29329.7|29262.6|29336.2|29254|29348.4|29270.6|29320.6|29238.9|279
1596493800000|2020-08-03 22:30:00|29338.3|29259.3|29336.1|29257.2|29345.5|29271.4|29321.2|29240.3|271
1596494100000|2020-08-03 22:35:00|29336.4|29256.1|29334|29261.7|29349.2|29271.2|29321.2|29242.4|291
1596494400000|2020-08-03 22:40:00|29333.4|29261|29338.3|29257.2|29349.9|29267.7|29327.4|29244.7|356
1596494700000|2020-08-03 22:45:00|29334.4|29265.1|29334.6|29261.4|29350.8|29269.9|29321.5|29249.2|228
1596495000000|2020-08-03 22:50:00|29336.4|29262|29337.3|29264.1|29355|29270.1|29324.5|29249.8|263
1596495300000|2020-08-03 22:55:00|29330.4|29268.1|29346.6|29260.8|29352.9|29271.6|29324.9|29244.8|213
1596495600000|2020-08-03 23:00:00|29350|29255.2|29339.9|29261.1|29357.5|29271.5|29326.9|29242.4|339
1596495900000|2020-08-03 23:05:00|29338.9|29261.7|29336.8|29271.6|29359.1|29271.7|29324.6|29243.4|313
1596496200000|2020-08-03 23:10:00|29336.2|29270.9|29347.6|29262.5|29356|29275.3|29332.3|29259.5|355
1596496500000|2020-08-03 23:15:00|29344.8|29266.3|29348.1|29266.7|29360.2|29279.1|29333.2|29262.2|285
1596496800000|2020-08-03 23:20:00|29335.5|29272.5|29340.4|29275.3|29353.4|29279.9|29331|29259.8|297
1596497100000|2020-08-03 23:25:00|29345.4|29273.8|29348.8|29272.3|29359.9|29281.4|29331.1|29256.7|295
1596497400000|2020-08-03 23:30:00|29346.4|29272.7|29336.5|29275|29358.6|29278.9|29331.3|29258.4|329
1596497700000|2020-08-03 23:35:00|29337.6|29274.3|29342.5|29275.5|29354.1|29279.9|29326.7|29261.7|372
1596498000000|2020-08-03 23:40:00|29333.9|29277.3|29337.8|29273|29349.5|29278.9|29327.9|29265.2|368
1596498300000|2020-08-03 23:45:00|29337|29271.9|29332.9|29273.7|29351.4|29277.9|29328.7|29257.2|437
1596498600000|2020-08-03 23:50:00|29334.6|29271.7|29330.4|29274.2|29345.1|29276.8|29325.1|29268.2|354
1596498900000|2020-08-03 23:55:00|29331.1|29273.6|29333.3|29273.1|29345.2|29276.4|29326.3|29261.7|353
1596499200000|2020-08-04 00:00:00|29348|29266.5|29331.8|29247.3|29348.1|29266.5|29318.9|29228.1|821
1596499500000|2020-08-04 00:05:00|29332.2|29246.5|29333.1|29245|29338.7|29257.2|29322.4|29242.8|549
1596499800000|2020-08-04 00:10:00|29333.5|29245.5|29333.7|29252.4|29346.2|29266.4|29326.2|29244.5|592
1596500100000|2020-08-04 00:15:00|29332.8|29252.6|29347.3|29267.5|29356.8|29271.6|29325.2|29244.9|736
1596500400000|2020-08-04 00:20:00|29347.2|29262.3|29350.8|29288.2|29357.6|29291.9|29344.4|29262.2|512
1596500700000|2020-08-04 00:25:00|29347.9|29286.5|29348.6|29284.9|29353.3|29294.4|29335.2|29278.3|576
1596501000000|2020-08-04 00:30:00|29348.5|29285.3|29338.6|29283.1|29348.7|29292.8|29337.7|29281.1|403
1596501300000|2020-08-04 00:35:00|29338.2|29282.6|29341.2|29289.3|29348.7|29291.4|29332.8|29278.4|479
1596501600000|2020-08-04 00:40:00|29341.7|29289.1|29355.2|29298.7|29355.2|29300.5|29340|29281.6|468
1596501900000|2020-08-04 00:45:00|29354.7|29299.3|29349.8|29295.7|29359|29303.9|29347.3|29291.4|447
1596502200000|2020-08-04 00:50:00|29350.3|29293.5|29349.1|29290|29353.4|29300.3|29344|29288.8|511
1596502500000|2020-08-04 00:55:00|29349.3|29290.2|29352.3|29297.3|29354|29301.8|29342.1|29289.3|515
1596502800000|2020-08-04 01:00:00|29352.1|29296.3|29344|29290|29352.1|29299|29339.2|29284.9|540
1596503100000|2020-08-04 01:05:00|29344.4|29290.4|29342|29291.1|29348.6|29295|29339|29285.7|510
1596503400000|2020-08-04 01:10:00|29344.5|29292.1|29344|29292.1|29351.6|29297|29339.3|29287|556
1596503700000|2020-08-04 01:15:00|29344.4|29292.5|29336|29282.3|29350|29296.9|29334.4|29280|495
1596504000000|2020-08-04 01:20:00|29335.7|29281.9|29339|29289|29348.9|29290.3|29334.3|29281.5|395
1596504300000|2020-08-04 01:25:00|29339.4|29289.4|29340.9|29290.7|29344.7|29293|29336.9|29283.2|440
1596504600000|2020-08-04 01:30:00|29341.2|29288.7|29347.5|29292.8|29351.3|29299.5|29339.9|29285.6|519
1596504900000|2020-08-04 01:35:00|29347.3|29292.3|29336.8|29286.8|29354.8|29300.2|29334.4|29282.3|531
1596505200000|2020-08-04 01:40:00|29337.1|29287.1|29341.4|29287.5|29344.2|29293.3|29335.5|29282.7|477
1596505500000|2020-08-04 01:45:00|29342.4|29289.1|29338.6|29288.6|29345.6|29292.9|29335.9|29282.5|441
1596505800000|2020-08-04 01:50:00|29344.1|29287.3|29343.2|29293.2|29345.7|29295.4|29337.1|29285|419
1596506100000|2020-08-04 01:55:00|29345.9|29293.4|29337.4|29286.7|29346.8|29295.4|29335.8|29282.2|475
1596506400000|2020-08-04 02:00:00|29337.9|29286.8|29338.6|29287|29343.9|29291.9|29335.5|29281.9|420
1596506700000|2020-08-04 02:05:00|29338.2|29286.7|29335.4|29283.2|29338.7|29288.4|29334.1|29280.4|445
1596507000000|2020-08-04 02:10:00|29335.5|29282.3|29322.4|29271.1|29337.4|29286.2|29321.4|29265.7|512
1596507300000|2020-08-04 02:15:00|29322.6|29271.6|29323.4|29273.4|29329.1|29277.9|29321.5|29265.4|424
1596507600000|2020-08-04 02:20:00|29323.7|29273.7|29328|29276.2|29329.8|29277.5|29322.7|29268.3|363
1596507900000|2020-08-04 02:25:00|29327.8|29276.7|29321.1|29270.4|29331.3|29278.5|29320|29263.8|378
1596508200000|2020-08-04 02:30:00|29320.9|29270.1|29317.8|29264|29322.8|29271.8|29313.8|29259.5|417
1596508500000|2020-08-04 02:35:00|29318.1|29264.6|29313.1|29256.6|29323.3|29268.9|29308.4|29256.6|455
1596508800000|2020-08-04 02:40:00|29308.8|29255.2|29305.9|29251.7|29315|29257.2|29298.5|29244.2|597
1596509100000|2020-08-04 02:45:00|29306.5|29251.6|29306.5|29253.9|29311.7|29260.1|29300.4|29246.9|517
1596509400000|2020-08-04 02:50:00|29306.6|29254|29302.6|29249.6|29308.3|29256.7|29300|29242.9|426
1596509700000|2020-08-04 02:55:00|29302.8|29247.8|29302.6|29251.6|29305.8|29255.1|29299.5|29247|424
1596510000000|2020-08-04 03:00:00|29303|29251.4|29303.1|29250.8|29305.3|29254.6|29297.4|29240.1|440
1596510300000|2020-08-04 03:05:00|29303.3|29249.9|29302.3|29252.3|29305.1|29253.2|29298|29242.7|421
1596510600000|2020-08-04 03:10:00|29302.8|29252.8|29307.8|29257.8|29311.5|29261.5|29301|29247.5|412
1596510900000|2020-08-04 03:15:00|29308.8|29258.8|29315.1|29265.1|29315.8|29265.8|29308.6|29256.9|360
1596511200000|2020-08-04 03:20:00|29315|29265|29317.3|29267.3|29319.1|29268.9|29313.9|29263.9|359
1596511500000|2020-08-04 03:25:00|29318.5|29268.5|29319.3|29269.3|29320.7|29270.3|29316.2|29264|330
1596511800000|2020-08-04 03:30:00|29321.1|29270.3|29315.9|29265.9|29321.1|29271|29315|29264.1|360
1596512100000|2020-08-04 03:35:00|29316.4|29266.4|29313.7|29263.7|29319.9|29269.9|29312.2|29261.1|368
1596512400000|2020-08-04 03:40:00|29315.3|29265.3|29318.1|29268.1|29320.8|29270.8|29312.8|29261.4|353
1596512700000|2020-08-04 03:45:00|29317.8|29267.8|29317.2|29267.2|29321.8|29271.8|29315.7|29265.4|324
1596513000000|2020-08-04 03:50:00|29317.1|29267.1|29316|29266|29319.9|29269.3|29313.7|29263.2|435
1596513300000|2020-08-04 03:55:00|29319.5|29265.5|29314.4|29264.4|29322.5|29271.6|29314.2|29262.3|433
1596513600000|2020-08-04 04:00:00|29315.3|29264.6|29310.8|29260.8|29316.2|29265.7|29309.2|29257.6|409
1596513900000|2020-08-04 04:05:00|29310.7|29260.7|29313.5|29258.9|29319.8|29267.3|29309.9|29254.9|399
1596514200000|2020-08-04 04:10:00|29310.9|29260.9|29315|29261.6|29318.3|29267.8|29309.1|29253.9|412
1596514500000|2020-08-04 04:15:00|29314.7|29261.9|29311.4|29261.4|29320|29267.2|29307.7|29255.6|368
1596514800000|2020-08-04 04:20:00|29311|29261|29313.5|29263.5|29321.7|29269.1|29307.8|29257.8|318
1596515100000|2020-08-04 04:25:00|29314.5|29264.5|29319.7|29269.7|29323.1|29273.1|29308.8|29258.8|480
1596515400000|2020-08-04 04:30:00|29313.5|29263.1|29309.1|29259.1|29327.9|29270.8|29304.6|29248.6|623
1596515700000|2020-08-04 04:35:00|29310.1|29258|29307.9|29256.8|29313.5|29262.1|29306.3|29253.9|497
1596516000000|2020-08-04 04:40:00|29308.1|29257.9|29307|29255.7|29309.9|29258.8|29302|29247|454
1596516300000|2020-08-04 04:45:00|29306.7|29255.3|29303.9|29253.9|29308|29258|29300.3|29248.2|338
1596516600000|2020-08-04 04:50:00|29304.8|29254.8|29305.7|29254.2|29308.2|29257|29300.5|29250|319
1596516900000|2020-08-04 04:55:00|29302.9|29252.9|29299.4|29249.4|29307.1|29256.4|29296.5|29246.5|329
1596517200000|2020-08-04 05:00:00|29299.2|29249.2|29294.8|29244.8|29301.1|29251.1|29287.8|29237.8|467
1596517500000|2020-08-04 05:05:00|29297.3|29247.3|29306.6|29256.6|29308.5|29258.5|29294|29244|424
1596517800000|2020-08-04 05:10:00|29306.8|29256.8|29314.7|29264.7|29315.4|29265.4|29303|29253|429
1596518100000|2020-08-04 05:15:00|29315|29265|29315.2|29265.2|29318|29268|29310.1|29260.1|408
1596518400000|2020-08-04 05:20:00|29313.7|29263.7|29314.6|29264.6|29319.6|29269.6|29310.6|29260.6|376
1596518700000|2020-08-04 05:25:00|29312.6|29262.6|29315.5|29265.5|29318.9|29268.9|29308.3|29258.3|405
1596519000000|2020-08-04 05:30:00|29315.4|29265.4|29321.6|29271.6|29324.4|29274.4|29310|29260|463
1596519300000|2020-08-04 05:35:00|29320.9|29270.9|29323.8|29273.8|29324.8|29274.8|29316.8|29266.8|409
1596519600000|2020-08-04 05:40:00|29324|29274|29332.4|29282.4|29335.4|29285.4|29316.7|29266.7|421
1596519900000|2020-08-04 05:45:00|29331.9|29281.9|29323|29273|29333.5|29283.5|29314.8|29264.8|499
1596520200000|2020-08-04 05:50:00|29322.5|29272.5|29319.6|29269.6|29326.9|29276.9|29318|29268|483
1596520500000|2020-08-04 05:55:00|29319.4|29269.4|29322.9|29272.9|29332|29282|29308.5|29258.5|642
1596520800000|2020-08-04 06:00:00|29323.3|29273.3|29323.4|29273.4|29333|29285.2|29302.7|29262.9|573
1596521100000|2020-08-04 06:05:00|29322.5|29272.5|29329.8|29279.8|29332.2|29288|29306.5|29265.7|489
1596521400000|2020-08-04 06:10:00|29330.1|29280.1|29318.6|29268.6|29335|29285|29316.5|29266.5|578
1596521700000|2020-08-04 06:15:00|29318.5|29268.5|29312.8|29262.8|29326.1|29285.3|29297.8|29261.3|565
1596522000000|2020-08-04 06:20:00|29312.7|29262.7|29321.1|29271.1|29321.9|29285.8|29298.4|29262.7|473
1596522300000|2020-08-04 06:25:00|29320.1|29270.1|29305.8|29255.8|29320.8|29286.3|29290.3|29254.6|561
1596522600000|2020-08-04 06:30:00|29305.3|29255.3|29293.7|29273.7|29307|29278.7|29288|29255.3|591
1596522900000|2020-08-04 06:35:00|29293.4|29273.4|29278.4|29258.4|29297|29277|29277.7|29257.7|592
1596523200000|2020-08-04 06:40:00|29277.5|29257.5|29291.3|29271.3|29297.1|29277.1|29277.5|29257.5|739
1596523500000|2020-08-04 06:45:00|29291.8|29271.8|29308.6|29288.6|29310.8|29290.8|29284.2|29264.2|709
1596523800000|2020-08-04 06:50:00|29308.9|29288.9|29291.7|29271.7|29317|29297|29285.2|29265.2|875
1596524100000|2020-08-04 06:55:00|29291.6|29271.6|29283.7|29263.7|29303|29275.3|29274.9|29239|833
1596524400000|2020-08-04 07:00:00|29283.4|29263.4|29274.7|29254.7|29304.8|29269.7|29267.3|29247.3|867
1596524700000|2020-08-04 07:05:00|29274.6|29254.6|29293|29273|29298.8|29278.8|29269.8|29249.8|774
1596525000000|2020-08-04 07:10:00|29293.7|29273.7|29280.1|29260.1|29301.4|29281.4|29274.8|29254.8|789
1596525300000|2020-08-04 07:15:00|29280.3|29260.3|29273|29253|29284.7|29264.7|29263.9|29243.9|778
1596525600000|2020-08-04 07:20:00|29273.4|29253.4|29251.9|29231.9|29273.4|29253.4|29248.5|29228.5|830
1596525900000|2020-08-04 07:25:00|29252|29232|29238.3|29218.3|29253|29233|29232.9|29212.9|799
1596526200000|2020-08-04 07:30:00|29238.2|29218.2|29234.1|29214.1|29245.2|29225.2|29227|29207|707
1596526500000|2020-08-04 07:35:00|29234.2|29214.2|29187.7|29167.7|29235.8|29215.8|29185.4|29165.4|699
1596526800000|2020-08-04 07:40:00|29187.6|29167.6|29177.7|29157.7|29189|29169|29175.3|29155.3|739
1596527100000|2020-08-04 07:45:00|29177.8|29157.8|29204.9|29184.9|29206.1|29186.1|29174.4|29154.4|718
1596527400000|2020-08-04 07:50:00|29205.1|29185.1|29215.1|29195.1|29222.2|29202.2|29203.9|29183.9|799
1596527700000|2020-08-04 07:55:00|29216.1|29196.1|29229.2|29209.2|29239.3|29219.3|29215.7|29195.7|734
1596528000000|2020-08-04 08:00:00|29228.9|29208.9|29233.4|29213.4|29256|29236|29226.9|29206.9|721
1596528300000|2020-08-04 08:05:00|29232.9|29212.9|29247.2|29227.2|29250.3|29230.3|29228.8|29208.8|667
1596528600000|2020-08-04 08:10:00|29248|29228|29251.4|29231.4|29261|29241|29243.6|29223.6|780
1596528900000|2020-08-04 08:15:00|29251.7|29231.7|29270.1|29250.1|29275.1|29255.1|29242.3|29222.3|746
1596529200000|2020-08-04 08:20:00|29269.8|29249.8|29264.6|29244.6|29274.6|29254.6|29261.1|29241.1|880
1596529500000|2020-08-04 08:25:00|29264.5|29244.5|29269.3|29249.3|29272|29252|29248.9|29228.9|785
1596529800000|2020-08-04 08:30:00|29268.8|29248.8|29287.8|29267.8|29292.8|29272.8|29268.4|29248.4|840
1596530100000|2020-08-04 08:35:00|29286.5|29266.5|29278.4|29258.4|29291.9|29271.9|29278.2|29258.2|750
1596530400000|2020-08-04 08:40:00|29280.1|29260.1|29266.2|29246.2|29282.5|29262.5|29261.4|29241.4|762
1596530700000|2020-08-04 08:45:00|29265.8|29245.8|29269.6|29249.6|29278.8|29258.8|29263|29243|776
1596531000000|2020-08-04 08:50:00|29269.5|29249.5|29245.6|29225.6|29274.3|29254.3|29245|29225|727
1596531300000|2020-08-04 08:55:00|29245.3|29225.3|29247.1|29227.1|29267|29247|29242.9|29222.9|699
1596531600000|2020-08-04 09:00:00|29246.7|29226.7|29233|29213|29246.7|29226.7|29228.7|29208.7|711
1596531900000|2020-08-04 09:05:00|29233.1|29213.1|29233.6|29213.6|29236|29216|29226.1|29206.1|743
1596532200000|2020-08-04 09:10:00|29233.2|29213.2|29225.8|29205.8|29234.6|29214.6|29222.8|29202.8|589
1596532500000|2020-08-04 09:15:00|29224.5|29204.5|29215.1|29195.1|29226|29206|29214.3|29194.3|600
1596532800000|2020-08-04 09:20:00|29215.2|29195.2|29214.1|29194.1|29219.8|29199.8|29203.4|29183.4|642
1596533100000|2020-08-04 09:25:00|29214.2|29194.2|29211.4|29191.4|29218|29198|29207.6|29187.6|555
1596533400000|2020-08-04 09:30:00|29211.1|29191.1|29200.4|29180.4|29214.6|29194.6|29195.6|29175.6|705
1596533700000|2020-08-04 09:35:00|29200.2|29180.2|29216|29196|29221.5|29201.5|29199.4|29179.4|633
1596534000000|2020-08-04 09:40:00|29216.2|29196.2|29212.1|29192.1|29219.5|29199.5|29210.6|29190.6|557
1596534300000|2020-08-04 09:45:00|29212.4|29192.4|29225.6|29205.6|29232.6|29212.6|29208.6|29188.6|650
1596534600000|2020-08-04 09:50:00|29225.4|29205.4|29227.2|29207.2|29229.9|29209.9|29222.6|29202.6|581
1596534900000|2020-08-04 09:55:00|29227|29207|29230.2|29210.2|29233.2|29213.2|29220.7|29200.7|641
1596535200000|2020-08-04 10:00:00|29230.9|29210.9|29240.7|29220.7|29240.7|29220.7|29228.5|29208.5|501
1596535500000|2020-08-04 10:05:00|29237.6|29217.6|29251.2|29231.2|29258.3|29238.3|29226.2|29206.2|678
1596535800000|2020-08-04 10:10:00|29251.4|29231.4|29255.2|29235.2|29258.7|29238.7|29246.2|29226.2|611
1596536100000|2020-08-04 10:15:00|29255.9|29235.9|29298|29278|29298.9|29278.9|29253.5|29233.5|634
1596536400000|2020-08-04 10:20:00|29297.5|29277.5|29274.6|29254.6|29298.9|29278.9|29273.1|29253.1|795
1596536700000|2020-08-04 10:25:00|29274.3|29254.3|29279.1|29259.1|29280.7|29260.7|29274|29254|655
1596537000000|2020-08-04 10:30:00|29279.6|29259.6|29292.8|29272.8|29296.9|29276.9|29275.3|29255.3|635
1596537300000|2020-08-04 10:35:00|29292.4|29272.4|29319.6|29299.6|29320.5|29300.5|29290.1|29270.1|698
1596537600000|2020-08-04 10:40:00|29319.7|29299.7|29323.2|29303.2|29333.5|29313.5|29314.4|29294.4|578
1596537900000|2020-08-04 10:45:00|29323.5|29303.5|29320.6|29300.6|29330.9|29310.9|29315.9|29295.9|575
1596538200000|2020-08-04 10:50:00|29320.7|29300.7|29339.6|29319.6|29344.6|29324.6|29317.9|29297.9|684
1596538500000|2020-08-04 10:55:00|29339.9|29319.9|29339.7|29319.7|29346.7|29326.7|29337|29317|616
1596538800000|2020-08-04 11:00:00|29339.5|29319.5|29346.3|29326.3|29355.7|29335.7|29337.8|29317.8|643
1596539100000|2020-08-04 11:05:00|29346.6|29326.6|29327.7|29307.7|29348.9|29328.9|29326.2|29306.2|622
1596539400000|2020-08-04 11:10:00|29327.8|29307.8|29328.6|29308.6|29338.5|29318.5|29326.3|29306.3|637
1596539700000|2020-08-04 11:15:00|29328.4|29308.4|29321.4|29301.4|29330.5|29310.5|29315.7|29295.7|728
1596540000000|2020-08-04 11:20:00|29320.6|29300.6|29324.1|29304.1|29331.9|29311.9|29320.6|29300.6|679
1596540300000|2020-08-04 11:25:00|29324.3|29304.3|29311|29291|29337.9|29317.9|29308.2|29288.2|689
1596540600000|2020-08-04 11:30:00|29310.7|29290.7|29355.4|29335.4|29361.2|29341.2|29294.2|29274.2|893
1596540900000|2020-08-04 11:35:00|29356.2|29336.2|29359.9|29339.9|29367.2|29347.2|29352.8|29332.8|672
1596541200000|2020-08-04 11:40:00|29359.8|29339.8|29361.7|29341.7|29364.7|29344.7|29353|29333|595
1596541500000|2020-08-04 11:45:00|29361.9|29341.9|29354.3|29334.3|29362.5|29342.5|29339.3|29319.3|638
1596541800000|2020-08-04 11:50:00|29353.4|29333.4|29339.8|29319.8|29363.2|29343.2|29338.5|29318.5|843
1596542100000|2020-08-04 11:55:00|29339.7|29319.7|29335.1|29315.1|29344.4|29324.4|29330.6|29310.6|651
1596542400000|2020-08-04 12:00:00|29334.1|29314.1|29359.2|29339.2|29366.1|29346.1|29327.8|29307.8|702
1596542700000|2020-08-04 12:05:00|29358.5|29338.5|29337.4|29317.4|29364.7|29344.7|29333|29313|628
1596543000000|2020-08-04 12:10:00|29337.6|29317.6|29309.3|29289.3|29337.7|29317.7|29307.8|29287.8|735
1596543300000|2020-08-04 12:15:00|29309.1|29289.1|29294.9|29274.9|29310.9|29290.9|29293.2|29273.2|664
1596543600000|2020-08-04 12:20:00|29294.5|29274.5|29320.5|29300.5|29320.6|29300.6|29290.9|29270.9|764
1596543900000|2020-08-04 12:25:00|29320.2|29300.2|29342|29322|29352.8|29332.8|29316.6|29296.6|870
1596544200000|2020-08-04 12:30:00|29342.4|29322.4|29357.9|29337.9|29362.4|29342.4|29337.3|29317.3|714
1596544500000|2020-08-04 12:35:00|29358.4|29338.4|29349.4|29329.4|29367.2|29347.2|29346.7|29326.7|686
1596544800000|2020-08-04 12:40:00|29349.1|29329.1|29381.2|29361.2|29400.7|29380.7|29346.2|29326.2|868
1596545100000|2020-08-04 12:45:00|29381|29361|29391|29371|29393.8|29373.8|29376|29356|785
1596545400000|2020-08-04 12:50:00|29390.9|29370.9|29459.4|29439.4|29466.9|29446.9|29390.6|29370.6|958
1596545700000|2020-08-04 12:55:00|29459.9|29439.9|29460.1|29440.1|29478.9|29458.9|29451.8|29431.8|803
1596546000000|2020-08-04 13:00:00|29460|29440|29471.6|29451.6|29475.3|29455.3|29448.3|29428.3|860
1596546300000|2020-08-04 13:05:00|29471.3|29451.3|29473.3|29453.3|29487.9|29467.9|29470.2|29450.2|748
1596546600000|2020-08-04 13:10:00|29473.5|29453.5|29485.7|29465.7|29490.1|29470.1|29466.6|29446.6|726
1596546900000|2020-08-04 13:15:00|29485.2|29465.2|29496|29476|29500.7|29480.7|29484.5|29464.5|679
1596547200000|2020-08-04 13:20:00|29496.2|29476.2|29536.8|29516.8|29537.3|29517.3|29493.5|29473.5|713
1596547500000|2020-08-04 13:25:00|29536.7|29516.7|29529.6|29509.6|29547.1|29527.1|29526.5|29488.2|716
1596547800000|2020-08-04 13:30:00|29529.8|29509.8|29511.2|29491.2|29530.7|29510.7|29508.9|29488.9|780
1596548100000|2020-08-04 13:35:00|29512.1|29492.1|29520.5|29500.5|29529.4|29509.4|29509.3|29489.3|847
1596548400000|2020-08-04 13:40:00|29519.5|29499.5|29506.3|29486.3|29520.8|29500.8|29502.8|29482.8|673
1596548700000|2020-08-04 13:45:00|29505.8|29485.8|29495.8|29475.8|29509.2|29489.2|29489.5|29469.5|718
1596549000000|2020-08-04 13:50:00|29496.2|29476.2|29544.9|29524.9|29555|29535|29494.9|29474.9|905
1596549300000|2020-08-04 13:55:00|29544.6|29524.6|29553|29533|29553.6|29533.6|29530.5|29510.5|751
1596549600000|2020-08-04 14:00:00|29553.3|29533.3|29514.5|29494.5|29554.3|29534.3|29511.8|29491.8|810
1596549900000|2020-08-04 14:05:00|29514.2|29494.2|29503.3|29483.3|29521.9|29501.9|29498.1|29478.1|778
1596550200000|2020-08-04 14:10:00|29502.9|29482.9|29520.5|29500.5|29525.4|29505.4|29502.1|29482.1|769
1596550500000|2020-08-04 14:15:00|29519.6|29499.6|29509|29489|29527.2|29507.2|29506.8|29486.8|692
1596550800000|2020-08-04 14:20:00|29509.4|29489.4|29510|29490|29522.1|29502.1|29506.4|29486.4|732
1596551100000|2020-08-04 14:25:00|29509.6|29489.6|29517.1|29497.1|29523.7|29503.7|29501.7|29481.7|685
1596551400000|2020-08-04 14:30:00|29517.2|29497.2|29502.8|29482.8|29527.2|29507.2|29501.7|29481.7|794
1596551700000|2020-08-04 14:35:00|29502.7|29482.7|29496.3|29476.3|29509.6|29489.6|29491.7|29471.7|767
1596552000000|2020-08-04 14:40:00|29496.7|29476.7|29474.6|29454.6|29496.7|29476.7|29465.1|29445.1|828
1596552300000|2020-08-04 14:45:00|29476.2|29456.2|29458.3|29438.3|29482.4|29462.4|29458.2|29438.2|726
1596552600000|2020-08-04 14:50:00|29458.1|29438.1|29457.6|29437.6|29463.2|29443.2|29442.6|29422.6|822
1596552900000|2020-08-04 14:55:00|29458.6|29438.6|29476.6|29456.6|29489|29469|29456.3|29436.3|822
1596553200000|2020-08-04 15:00:00|29476.7|29456.7|29481|29461|29483|29463|29468.9|29448.9|749
1596553500000|2020-08-04 15:05:00|29480.3|29460.3|29468.7|29448.7|29484.6|29464.6|29467.4|29447.4|661
1596553800000|2020-08-04 15:10:00|29469|29449|29446.1|29426.1|29474.8|29454.8|29445.2|29425.2|677
1596554100000|2020-08-04 15:15:00|29448.1|29428.1|29424.1|29404.1|29457.5|29437.5|29424.1|29404.1|744
1596554400000|2020-08-04 15:20:00|29430.1|29410.1|29425.6|29405.6|29435.2|29415.2|29418.7|29398.7|720
1596554700000|2020-08-04 15:25:00|29427.1|29407.1|29427.1|29407.1|29430.9|29410.9|29415.5|29395.5|635
1596555000000|2020-08-04 15:30:00|29427.2|29407.2|29404.9|29384.9|29432.5|29412.5|29402.1|29374.2|672
1596555300000|2020-08-04 15:35:00|29406|29386|29412.9|29392.9|29420.6|29400.6|29405.2|29385.2|639
1596555600000|2020-08-04 15:40:00|29412.4|29392.4|29410.1|29390.1|29423|29403|29405.8|29385.8|711
1596555900000|2020-08-04 15:45:00|29410.2|29390.2|29417.7|29397.7|29426|29406|29409|29389|615
1596556200000|2020-08-04 15:50:00|29417.9|29397.9|29427.2|29407.2|29430.8|29410.8|29409.9|29389.9|556
1596556500000|2020-08-04 15:55:00|29427.8|29407.8|29446.6|29426.6|29451.8|29431.8|29427.1|29407.1|610
1596556800000|2020-08-04 16:00:00|29446.4|29426.4|29429|29409|29474.2|29440.4|29424.2|29390.1|683
1596557100000|2020-08-04 16:05:00|29428.5|29408.5|29460.4|29410.4|29462.5|29426.7|29425.6|29391.7|652
1596557400000|2020-08-04 16:10:00|29460.2|29410.2|29459.5|29409.5|29483.2|29448.2|29443.8|29394.1|709
1596557700000|2020-08-04 16:15:00|29459.9|29409.9|29451|29401|29469.9|29431.4|29435.5|29394.5|729
1596558000000|2020-08-04 16:20:00|29451.2|29401.2|29461.1|29411.1|29463.7|29428.3|29435.2|29399|625
1596558300000|2020-08-04 16:25:00|29459.6|29409.6|29440.5|29420.5|29461.6|29426.4|29436.7|29400.6|549
1596558600000|2020-08-04 16:30:00|29440.7|29420.7|29449.3|29429.3|29466.2|29430.8|29440.7|29409.1|534
1596558900000|2020-08-04 16:35:00|29449.1|29429.1|29445|29425|29465.2|29429.8|29439.4|29403.8|499
1596559200000|2020-08-04 16:40:00|29444.7|29424.7|29441|29421|29461.7|29427.9|29439.2|29404.5|549
1596559500000|2020-08-04 16:45:00|29440.8|29420.8|29435.5|29415.5|29461.7|29424.6|29433.8|29406.8|456
1596559800000|2020-08-04 16:50:00|29435.4|29415.4|29447.2|29397.2|29454.4|29421.8|29427.4|29394.1|479
1596560100000|2020-08-04 16:55:00|29446.9|29396.9|29425.7|29405.7|29454.5|29418.1|29425.5|29392.7|578
1596560400000|2020-08-04 17:00:00|29427.2|29407.2|29443.1|29393.1|29448.9|29412.1|29423.5|29386.1|548
1596560700000|2020-08-04 17:05:00|29444|29394|29417.4|29397.4|29444|29407.2|29414.1|29378.4|522
1596561000000|2020-08-04 17:10:00|29417.6|29397.6|29413.7|29393.7|29437.3|29400.4|29413|29379.4|479
1596561300000|2020-08-04 17:15:00|29414.8|29394.8|29412.7|29392.7|29434.8|29398.4|29408.7|29376.2|518
1596561600000|2020-08-04 17:20:00|29412.9|29392.9|29417.7|29397.7|29433.8|29402.1|29409.1|29372.8|501
1596561900000|2020-08-04 17:25:00|29417.6|29397.6|29428.6|29378.6|29437.4|29404.9|29413.1|29377.6|545
1596562200000|2020-08-04 17:30:00|29428.5|29378.5|29422.4|29372.4|29430.1|29394.8|29408.1|29371.1|482
1596562500000|2020-08-04 17:35:00|29424.9|29374.9|29415.8|29365.8|29425.6|29375.6|29414.1|29364.1|524
1596562800000|2020-08-04 17:40:00|29415.2|29365.2|29416.8|29366.8|29419.3|29377.4|29396.8|29359.7|540
1596563100000|2020-08-04 17:45:00|29417|29367|29418.7|29368.7|29422.9|29385|29398.4|29363.8|449
1596563400000|2020-08-04 17:50:00|29418|29368|29421.7|29371.7|29425.2|29386.7|29401.3|29366|415
1596563700000|2020-08-04 17:55:00|29422.1|29372.1|29417.9|29367.9|29427.5|29377.5|29417.3|29367.3|479
1596564000000|2020-08-04 18:00:00|29417.8|29367.8|29397.9|29347.9|29420.3|29370.3|29397|29347|615
1596564300000|2020-08-04 18:05:00|29397.7|29347.7|29415.1|29365.1|29418.6|29374|29389.1|29347.5|511
1596564600000|2020-08-04 18:10:00|29413.7|29363.7|29415.7|29365.7|29422.4|29372.4|29413.7|29363.7|405
1596564900000|2020-08-04 18:15:00|29415.5|29365.5|29420.6|29370.6|29424.5|29386|29402.5|29365.1|391
1596565200000|2020-08-04 18:20:00|29423.7|29373.7|29423.9|29373.9|29426.9|29388.9|29408|29369.5|446
1596565500000|2020-08-04 18:25:00|29423.8|29373.8|29429.2|29379.2|29431.3|29392|29411.2|29373|443
1596565800000|2020-08-04 18:30:00|29430.2|29380.2|29443.2|29393.2|29445.2|29407.2|29423.2|29378.9|542
1596566100000|2020-08-04 18:35:00|29443.4|29393.4|29445.7|29395.7|29451|29413.5|29425.4|29389|483
1596566400000|2020-08-04 18:40:00|29447.9|29397.9|29437.1|29387.1|29450.3|29411.1|29424.7|29381.8|461
1596566700000|2020-08-04 18:45:00|29438|29388|29428.8|29378.8|29438|29400.4|29419.3|29378.6|412
1596567000000|2020-08-04 18:50:00|29429.1|29379.1|29436.3|29386.3|29440.1|29403.4|29420.6|29378.7|483
1596567300000|2020-08-04 18:55:00|29436.2|29386.2|29420.1|29370.1|29436.6|29396.9|29406.5|29366.5|565
1596567600000|2020-08-04 19:00:00|29421.4|29371.4|29413.7|29363.7|29422.8|29386|29401.1|29360.1|547
1596567900000|2020-08-04 19:05:00|29413|29363|29396.4|29346.4|29418.1|29378.8|29396.4|29346.4|621
1596568200000|2020-08-04 19:10:00|29396.5|29346.5|29387.8|29337.8|29400|29356.9|29376.4|29327.3|655
1596568500000|2020-08-04 19:15:00|29386.3|29336.3|29384.7|29334.7|29391.5|29357.5|29367.4|29327.2|556
1596568800000|2020-08-04 19:20:00|29385.2|29335.2|29381.2|29331.2|29396.1|29357.5|29369.2|29319.2|687
1596569100000|2020-08-04 19:25:00|29380.2|29330.2|29374.1|29324.1|29384.8|29341.8|29361.5|29322.6|521
1596569400000|2020-08-04 19:30:00|29377.1|29327.1|29366.5|29316.5|29378.7|29333.8|29353.5|29315.7|543
1596569700000|2020-08-04 19:35:00|29366.3|29316.3|29364.5|29314.5|29372.6|29332.4|29349.3|29312.8|486
1596570000000|2020-08-04 19:40:00|29364.6|29314.6|29351.7|29301.7|29367.3|29319.8|29331.7|29281.7|504
1596570300000|2020-08-04 19:45:00|29357|29307|29371|29321|29377.8|29324.8|29336.5|29292.9|533
1596570600000|2020-08-04 19:50:00|29370.7|29320.7|29362.1|29312.1|29371.3|29321.3|29352.4|29302.4|511
1596570900000|2020-08-04 19:55:00|29362.8|29312.8|29358|29308|29371.7|29325.4|29344.2|29304.3|515
1596571200000|2020-08-04 20:00:00|29357.3|29307.3|29364.6|29314.6|29371.2|29321.2|29356.6|29306.6|583
1596571500000|2020-08-04 20:05:00|29364|29314|29373.5|29323.5|29376.3|29326.3|29361.9|29311.9|483
1596571800000|2020-08-04 20:10:00|29372.4|29322.4|29370.4|29320.4|29375|29325|29357|29307|475
1596572100000|2020-08-04 20:15:00|29369.3|29319.3|29354.2|29304.2|29374.1|29324.1|29353.4|29303.4|488
1596572400000|2020-08-04 20:20:00|29354.4|29304.4|29337.8|29317.8|29359.3|29320.6|29335.5|29302.7|349
1596572700000|2020-08-04 20:25:00|29337.3|29317.3|29380.2|29330.2|29391.5|29348|29337.3|29303|409
1596573000000|2020-08-04 20:30:00|29384.6|29334.6|29375.6|29325.6|29388.4|29338.4|29374.3|29324.3|563
1596573300000|2020-08-04 20:35:00|29376.3|29326.3|29375.2|29325.2|29379.7|29342.8|29358.5|29323.8|288
1596573600000|2020-08-04 20:40:00|29360|29340|29375|29325|29380.1|29340|29358.8|29321.3|379
1596573900000|2020-08-04 20:45:00|29373.8|29323.8|29359.5|29307.4|29373.8|29327.6|29347.6|29299.9|479
1596574200000|2020-08-04 20:50:00|29360|29306.2|29348.4|29296.2|29365.6|29308|29346.1|29286.3|428
1596574500000|2020-08-04 20:55:00|29349.3|29296.6|29353.9|29292.7|29378.6|29301.5|29348.9|29275.3|468
1596574800000|2020-08-04 21:00:00|29367.2|29294.3|29398.4|29300.7|29412.7|29304.6|29367.2|29291.1|64
1596575100000|2020-08-04 21:05:00|29388.8|29308.5|29410.7|29290.7|29416.3|29309.6|29388.8|29273|86
1596575400000|2020-08-04 21:10:00|29410.6|29290.6|29394.9|29298.8|29415|29305.2|29389.8|29271.4|214
1596575700000|2020-08-04 21:15:00|29384.7|29309.2|29405.4|29285.4|29414.8|29313.5|29382.1|29272.1|238
1596576000000|2020-08-04 21:20:00|29403.9|29283.9|29402.3|29295.8|29416.1|29310.3|29392.8|29276.1|200
1596576300000|2020-08-04 21:25:00|29406.1|29290.7|29407|29287|29410.3|29312.9|29385.4|29269.8|164
1596576600000|2020-08-04 21:30:00|29411.2|29291.2|29401.2|29307.3|29415.5|29313.9|29383.4|29286.2|187
1596576900000|2020-08-04 21:35:00|29407|29307.1|29405.5|29298.8|29423.2|29315.6|29393.4|29287.3|206
1596577200000|2020-08-04 21:40:00|29404.8|29298|29405.8|29307.1|29426|29313.9|29396.7|29290.5|193
1596577500000|2020-08-04 21:45:00|29411|29301.9|29414|29302.2|29431.4|29316.4|29401|29295.9|249
1596577800000|2020-08-04 21:50:00|29409.7|29302.1|29421.6|29302.7|29431.3|29314.2|29403.6|29296|197
1596578100000|2020-08-04 21:55:00|29422.2|29302.2|29409.5|29309|29422.6|29318.1|29403|29297.6|183
1596578400000|2020-08-04 22:00:00|29409.3|29310.8|29397.2|29305.4|29417.3|29318.7|29392.7|29294.2|420
1596578700000|2020-08-04 22:05:00|29397.6|29303|29408.2|29305.5|29417.7|29316.6|29393.2|29299.2|366
1596579000000|2020-08-04 22:10:00|29406.7|29305.4|29403.1|29313|29415.1|29324.1|29393.4|29301.5|388
1596579300000|2020-08-04 22:15:00|29402.2|29317|29405.1|29314.4|29417.9|29325.2|29393.4|29308.3|475
1596579600000|2020-08-04 22:20:00|29406.7|29314.3|29401.1|29314.7|29424.7|29325|29393.3|29309.2|365
1596579900000|2020-08-04 22:25:00|29401.5|29314.6|29400.1|29311.5|29413.4|29321.6|29390.8|29299.6|286
1596580200000|2020-08-04 22:30:00|29401.9|29310.6|29390.9|29326.1|29409.5|29326.1|29390.9|29299|355
1596580500000|2020-08-04 22:35:00|29398.1|29313.4|29395.2|29314.2|29403.6|29323.1|29389.9|29305.2|347
1596580800000|2020-08-04 22:40:00|29394.9|29314.7|29398.8|29315.8|29420.4|29329.5|29390.2|29307|472
1596581100000|2020-08-04 22:45:00|29399.3|29321|29397|29312.6|29406.9|29323.5|29390.2|29305.5|431
1596581400000|2020-08-04 22:50:00|29397.5|29312|29394.9|29314.1|29409.3|29325.3|29389.3|29297.9|348
1596581700000|2020-08-04 22:55:00|29394|29315.8|29394.1|29310.8|29403.7|29319.4|29390.4|29302.5|325
1596582000000|2020-08-04 23:00:00|29397|29308|29393.7|29305.3|29401.5|29315.4|29385.4|29300.5|369
1596582300000|2020-08-04 23:05:00|29397.3|29301.3|29391.2|29308.9|29400.1|29320.4|29385.5|29300.8|283
1596582600000|2020-08-04 23:10:00|29391.5|29308.8|29396|29315.9|29400.6|29328.7|29385.2|29307.3|412
1596582900000|2020-08-04 23:15:00|29396.8|29315.1|29396.2|29315.2|29401|29330|29393.6|29309.5|364
1596583200000|2020-08-04 23:20:00|29396.7|29313.2|29393.1|29323.9|29401.8|29328.6|29390.6|29311.7|333
1596583500000|2020-08-04 23:25:00|29392.9|29322.5|29392.8|29316.9|29395.8|29334.2|29389.2|29312.9|297
1596583800000|2020-08-04 23:30:00|29393.8|29317.8|29382.5|29316.8|29396.2|29326.6|29381.5|29303.7|536
1596584100000|2020-08-04 23:35:00|29382.2|29315.3|29385.2|29306.6|29389|29322.1|29378.1|29299.5|450
1596584400000|2020-08-04 23:40:00|29386.3|29305.2|29379|29299.3|29390|29316.6|29377|29296.2|570
1596584700000|2020-08-04 23:45:00|29379.4|29298.7|29376.8|29294.6|29386.1|29309.3|29373.4|29291.7|573
1596585000000|2020-08-04 23:50:00|29376.5|29294.8|29361.9|29288.5|29378.2|29304.2|29359.7|29281.8|567
1596585300000|2020-08-04 23:55:00|29362|29288.7|29345.4|29267.7|29365.5|29291.5|29341.7|29264.5|738
1596585600000|2020-08-05 00:00:00|29357.1|29279.8|29374.2|29306.7|29378.1|29308.7|29355.2|29268.5|843
1596585900000|2020-08-05 00:05:00|29370.4|29308.1|29370.3|29310.7|29382.6|29319.8|29365.3|29285.4|687
1596586200000|2020-08-05 00:10:00|29378.4|29307.1|29377.8|29316.5|29384|29322.9|29369.1|29299|637
1596586500000|2020-08-05 00:15:00|29378|29316.8|29378.3|29316.9|29385.7|29323.2|29372.4|29312.6|542
1596586800000|2020-08-05 00:20:00|29380.7|29317.2|29375.1|29309.3|29382|29323.1|29369.8|29299.9|585
1596587100000|2020-08-05 00:25:00|29376.2|29315.1|29364.9|29306.6|29388.3|29325.7|29361.5|29296.5|648
1596587400000|2020-08-05 00:30:00|29365.1|29306.9|29365.4|29308.8|29372.4|29313.1|29354.7|29298.8|554
1596587700000|2020-08-05 00:35:00|29365.6|29308.2|29357.8|29306.5|29368.1|29312.5|29357.4|29300.4|615
1596588000000|2020-08-05 00:40:00|29358.1|29306.2|29361.7|29305.2|29371.3|29314.3|29353.7|29298.9|610
1596588300000|2020-08-05 00:45:00|29361.4|29305.5|29351.6|29298.9|29370.2|29315.1|29348.7|29294.9|589
1596588600000|2020-08-05 00:50:00|29350.5|29297.9|29349.6|29291.4|29356.5|29300.9|29338.1|29281.6|665
1596588900000|2020-08-05 00:55:00|29348.8|29291.1|29344.4|29291.4|29351.7|29295.2|29338.4|29280.7|617
1596589200000|2020-08-05 01:00:00|29342.5|29292.3|29337.1|29287|29346.3|29293.6|29334.3|29279.8|624
1596589500000|2020-08-05 01:05:00|29342.6|29288.9|29353.6|29294.5|29355.1|29300.1|29337.3|29285|656
1596589800000|2020-08-05 01:10:00|29353.4|29294.6|29349.4|29297.2|29360.3|29303.2|29345.2|29292.8|613
1596590100000|2020-08-05 01:15:00|29354.8|29297.8|29346.8|29289.1|29354.8|29298|29339.4|29282.1|672
1596590400000|2020-08-05 01:20:00|29350.5|29290.1|29342.4|29291|29350.8|29295.2|29340.4|29283.3|559
1596590700000|2020-08-05 01:25:00|29342.3|29290.2|29334.3|29282.1|29345.8|29292.6|29332.5|29278.5|585
1596591000000|2020-08-05 01:30:00|29340.6|29283.6|29341.2|29287.1|29345.4|29289.8|29331.7|29276.6|619
1596591300000|2020-08-05 01:35:00|29341.5|29286.9|29341.4|29289.4|29351.2|29292.2|29336.7|29282.9|519
1596591600000|2020-08-05 01:40:00|29341.7|29289.7|29339.2|29283.1|29346.1|29296.1|29332.9|29280|488
1596591900000|2020-08-05 01:45:00|29338.9|29282.3|29342.5|29289|29347.6|29294.5|29333.8|29275.4|615
1596592200000|2020-08-05 01:50:00|29340.9|29287.2|29341.8|29288.5|29351.8|29298.4|29333.1|29279|538
1596592500000|2020-08-05 01:55:00|29341.9|29288.6|29339.7|29286.7|29347.1|29294.8|29330.5|29276|482
1596592800000|2020-08-05 02:00:00|29342.6|29288.6|29349.2|29293.7|29353|29298.3|29339.5|29281.8|646
1596593100000|2020-08-05 02:05:00|29349|29293.9|29350.9|29293.8|29357|29300.3|29343.9|29283.4|604
1596593400000|2020-08-05 02:10:00|29354.8|29294.5|29341.5|29289.1|29356.9|29299.3|29339.7|29285.6|526
1596593700000|2020-08-05 02:15:00|29346.3|29290.5|29340.9|29287.7|29349|29294.3|29336.2|29281.4|550
1596594000000|2020-08-05 02:20:00|29346.1|29289.2|29339.3|29285.5|29346.8|29291.2|29335.8|29282.7|473
1596594300000|2020-08-05 02:25:00|29341.4|29282.4|29334.7|29278.7|29343.8|29286.9|29331.1|29275.3|558
1596594600000|2020-08-05 02:30:00|29333.9|29279.3|29329.3|29275|29336.5|29282.7|29326.2|29268.9|462
1596594900000|2020-08-05 02:35:00|29328.6|29275.9|29327.4|29275.2|29334|29279.2|29324.5|29269.2|544
1596595200000|2020-08-05 02:40:00|29326.8|29274.6|29316.7|29266.7|29330.1|29276.3|29306.8|29250.9|658
1596595500000|2020-08-05 02:45:00|29315.3|29265.3|29318.9|29266.3|29326.3|29274.6|29312|29260.4|549
1596595800000|2020-08-05 02:50:00|29313.3|29263.3|29312.8|29262.8|29323.7|29266.2|29305.3|29254.6|519
1596596100000|2020-08-05 02:55:00|29317.4|29267.4|29308.6|29258.6|29325.1|29271.7|29306.1|29254.6|566
1596596400000|2020-08-05 03:00:00|29308.3|29258.3|29314.1|29263.8|29318.3|29264.4|29306.6|29253.7|453
1596596700000|2020-08-05 03:05:00|29313.9|29263.9|29315.8|29265.8|29324.3|29272.7|29305.2|29254.2|513
1596597000000|2020-08-05 03:10:00|29320.6|29270.6|29315.7|29265.7|29323|29272.3|29312.5|29262.4|422
1596597300000|2020-08-05 03:15:00|29316.3|29266.3|29322.8|29272.8|29330.6|29275.5|29314.9|29264.9|547
1596597600000|2020-08-05 03:20:00|29322.4|29272.4|29335.4|29279.7|29335.4|29280.9|29320.2|29269.6|410
1596597900000|2020-08-05 03:25:00|29335.8|29280|29326.2|29275.5|29337.6|29281.4|29321.4|29270.7|452
1596598200000|2020-08-05 03:30:00|29326.7|29275.2|29322.1|29272.1|29330|29277.8|29320.2|29266.6|418
1596598500000|2020-08-05 03:35:00|29326.7|29276.7|29323.7|29271.2|29331|29277.3|29320.5|29268.4|397
1596598800000|2020-08-05 03:40:00|29323.5|29271.5|29324.1|29272.7|29331.4|29281.4|29319.8|29267.5|436
1596599100000|2020-08-05 03:45:00|29325.1|29269.8|29324.2|29274.2|29335.5|29285.5|29321.1|29268.4|381
1596599400000|2020-08-05 03:50:00|29326.5|29276.5|29328.1|29277.4|29334.3|29281|29321.8|29271.2|391
1596599700000|2020-08-05 03:55:00|29326.7|29274.4|29322.6|29272.6|29329.9|29276.7|29319.2|29261.9|441
1596600000000|2020-08-05 04:00:00|29326.7|29276.7|29323.8|29271.4|29326.7|29276.7|29317.4|29263.8|423
1596600300000|2020-08-05 04:05:00|29322.2|29270.4|29323.1|29266.5|29327.1|29275|29313.6|29262.8|434
1596600600000|2020-08-05 04:10:00|29323.3|29264.5|29323.7|29266.5|29333.6|29278.2|29318.9|29259.5|474
1596600900000|2020-08-05 04:15:00|29324.7|29267.3|29320.9|29270.9|29332.8|29277|29319.2|29265.8|333
1596601200000|2020-08-05 04:20:00|29322.2|29272.2|29323.6|29273.6|29327.2|29277.2|29319.7|29269.7|323
1596601500000|2020-08-05 04:25:00|29323.9|29273.9|29327.8|29277.8|29328.7|29278.7|29320|29270|363
1596601800000|2020-08-05 04:30:00|29327.1|29277.1|29329.5|29279.5|29336.4|29284.6|29326.2|29276.2|332
1596602100000|2020-08-05 04:35:00|29327.8|29277.8|29323.8|29273.8|29331.3|29281.3|29319.2|29269.2|320
1596602400000|2020-08-05 04:40:00|29324|29274|29323.4|29273.4|29329.1|29279.1|29318.9|29268.9|313
1596602700000|2020-08-05 04:45:00|29324.9|29274.9|29318.3|29268.3|29325.2|29275.2|29315|29265|345
1596603000000|2020-08-05 04:50:00|29318.2|29268.2|29318.2|29268.2|29322.8|29272.8|29315.4|29265.4|314
1596603300000|2020-08-05 04:55:00|29317.9|29267.9|29320.1|29270.1|29324.4|29274.4|29316.5|29266.5|363
1596603600000|2020-08-05 05:00:00|29323.4|29273.4|29323.7|29273.7|29323.8|29273.8|29316.3|29266.3|387
1596603900000|2020-08-05 05:05:00|29323.5|29273.5|29321.4|29271.4|29330.2|29280.2|29319.8|29269.8|442
1596604200000|2020-08-05 05:10:00|29321.2|29271.2|29323|29273|29325.9|29275.9|29319.6|29269.6|339
1596604500000|2020-08-05 05:15:00|29324.2|29274.2|29317.7|29267.7|29325.6|29275.6|29317.7|29267.7|384
1596604800000|2020-08-05 05:20:00|29321|29271|29329.6|29279.6|29330|29280|29315.8|29265.8|386
1596605100000|2020-08-05 05:25:00|29329.3|29279.3|29331.6|29281.6|29332.8|29282.8|29325.2|29275.2|420
1596605400000|2020-08-05 05:30:00|29331.7|29281.7|29331|29281|29335.9|29285.9|29326.7|29276.7|462
1596605700000|2020-08-05 05:35:00|29330.9|29280.9|29333.1|29283.1|29336.6|29286.6|29328|29278|410
1596606000000|2020-08-05 05:40:00|29333.4|29283.4|29336|29286|29338|29288|29328.6|29278.6|395
1596606300000|2020-08-05 05:45:00|29336.1|29286.1|29330.4|29280.4|29337.8|29287.8|29327|29277|442
1596606600000|2020-08-05 05:50:00|29330.2|29280.2|29341.1|29291.1|29341.6|29291.6|29329.3|29279.3|397
1596606900000|2020-08-05 05:55:00|29340.8|29290.8|29349.7|29299.7|29353.4|29303.4|29334.3|29284.3|538
1596607200000|2020-08-05 06:00:00|29350.3|29300.3|29341.9|29321.9|29369.7|29325.7|29339.9|29297.1|645
1596607500000|2020-08-05 06:05:00|29361.9|29311.9|29348.9|29298.9|29362.6|29312.6|29329.4|29293.9|556
1596607800000|2020-08-05 06:10:00|29349.3|29299.3|29347.2|29297.2|29355.4|29316|29328.3|29295.3|463
1596608100000|2020-08-05 06:15:00|29346.3|29296.3|29372.2|29322.2|29372.2|29323.2|29330.9|29296.3|703
1596608400000|2020-08-05 06:20:00|29370.8|29320.8|29338.1|29288.1|29372.8|29329.1|29325|29287.1|744
1596608700000|2020-08-05 06:25:00|29337.9|29287.9|29338.7|29288.7|29344.9|29310.1|29320.1|29281.6|753
1596609000000|2020-08-05 06:30:00|29321.3|29301.3|29308.3|29288.3|29324.8|29304.8|29306.2|29286.2|706
1596609300000|2020-08-05 06:35:00|29308.7|29288.7|29308.8|29288.8|29322.3|29302.3|29308.2|29288.2|690
1596609600000|2020-08-05 06:40:00|29308.9|29288.9|29293.4|29273.4|29309.8|29289.8|29289.8|29269.8|779
1596609900000|2020-08-05 06:45:00|29294.7|29274.7|29295.3|29275.3|29300.1|29280.1|29277.5|29257.5|689
1596610200000|2020-08-05 06:50:00|29294.5|29274.5|29259.6|29239.6|29295.5|29275.5|29258.4|29238.4|663
1596610500000|2020-08-05 06:55:00|29259.5|29239.5|29284|29234|29291.1|29250|29258.2|29232.4|636
1596610800000|2020-08-05 07:00:00|29283.2|29233.2|29265.3|29245.3|29302.9|29261|29264.3|29230.5|721
1596611100000|2020-08-05 07:05:00|29265.5|29245.5|29277.9|29257.9|29279.4|29259.4|29260.5|29240.5|684
1596611400000|2020-08-05 07:10:00|29278.1|29258.1|29279.9|29259.9|29281.8|29261.8|29274.9|29254.9|661
1596611700000|2020-08-05 07:15:00|29280.4|29260.4|29272.5|29252.5|29326.3|29296.1|29266.9|29246.9|822
1596612000000|2020-08-05 07:20:00|29272.4|29252.4|29270.2|29250.2|29282.1|29262.1|29266.6|29246.6|672
1596612300000|2020-08-05 07:25:00|29270.1|29250.1|29293.1|29273.1|29297.4|29277.4|29265.6|29245.6|818
1596612600000|2020-08-05 07:30:00|29292.9|29272.9|29298|29278|29300.7|29280.7|29271.5|29251.5|780
1596612900000|2020-08-05 07:35:00|29300.2|29280.2|29269.8|29249.8|29302|29282|29267.4|29247.4|783
1596613200000|2020-08-05 07:40:00|29270.1|29250.1|29262.2|29242.2|29275.8|29255.8|29251.9|29231.9|836
1596613500000|2020-08-05 07:45:00|29261.3|29241.3|29282.5|29232.5|29285|29250.1|29246.1|29226.1|818
1596613800000|2020-08-05 07:50:00|29284.6|29234.6|29281.1|29261.1|29285.5|29263.1|29260.8|29232.8|742
1596614100000|2020-08-05 07:55:00|29281.9|29261.9|29291.4|29271.4|29291.4|29271.4|29275.5|29255.5|776
1596614400000|2020-08-05 08:00:00|29291.3|29271.3|29283.9|29263.9|29291.3|29271.3|29278.6|29258.6|868
1596614700000|2020-08-05 08:05:00|29283.6|29263.6|29305.7|29285.7|29308.4|29288.4|29283.3|29263.3|907
1596615000000|2020-08-05 08:10:00|29306.2|29286.2|29296.9|29276.9|29310.6|29290.6|29296.9|29276.9|760
1596615300000|2020-08-05 08:15:00|29296.7|29276.7|29312.9|29292.9|29316.4|29296.4|29293.9|29273.9|827
1596615600000|2020-08-05 08:20:00|29312.7|29292.7|29313.4|29293.4|29317|29297|29306|29286|761
1596615900000|2020-08-05 08:25:00|29313.2|29293.2|29325.9|29305.9|29330.3|29310.3|29311.9|29291.9|647
1596616200000|2020-08-05 08:30:00|29326.2|29306.2|29315.3|29295.3|29329.1|29309.1|29309.3|29289.3|700
1596616500000|2020-08-05 08:35:00|29315.2|29295.2|29316.9|29296.9|29320.1|29300.1|29312.6|29292.6|692
1596616800000|2020-08-05 08:40:00|29316.4|29296.4|29306.2|29286.2|29316.8|29296.8|29305.5|29285.5|681
1596617100000|2020-08-05 08:45:00|29306.1|29286.1|29278.7|29258.7|29308|29288|29274.6|29254.6|634
1596617400000|2020-08-05 08:50:00|29278.6|29258.6|29235.5|29215.5|29282.3|29262.3|29233|29213|842
1596617700000|2020-08-05 08:55:00|29236.3|29216.3|29223.6|29203.6|29238.9|29218.9|29221.4|29201.4|724
1596618000000|2020-08-05 09:00:00|29222|29202|29215.9|29195.9|29223.4|29203.4|29206.5|29186.5|767
1596618300000|2020-08-05 09:05:00|29215.6|29195.6|29201.8|29181.8|29219.5|29199.5|29201.8|29181.8|691
1596618600000|2020-08-05 09:10:00|29201.9|29181.9|29199.6|29179.6|29207.6|29187.6|29195.6|29175.6|715
1596618900000|2020-08-05 09:15:00|29198.1|29178.1|29196.9|29176.9|29203.3|29183.3|29190.7|29170.7|645
1596619200000|2020-08-05 09:20:00|29197.7|29177.7|29191.2|29171.2|29200.8|29180.8|29182.5|29162.5|802
1596619500000|2020-08-05 09:25:00|29191.9|29171.9|29180.1|29160.1|29194|29174|29177|29157|636
1596619800000|2020-08-05 09:30:00|29179.6|29159.6|29169|29149|29179.6|29159.6|29165.5|29145.5|595
1596620100000|2020-08-05 09:35:00|29169.7|29149.7|29157.5|29137.5|29171.8|29151.8|29156.2|29136.2|548
1596620400000|2020-08-05 09:40:00|29157.9|29137.9|29114|29094|29157.9|29137.9|29109.8|29089.8|780
1596620700000|2020-08-05 09:45:00|29113.8|29093.8|29097|29077|29114.8|29094.8|29086.9|29066.9|773
1596621000000|2020-08-05 09:50:00|29096.6|29076.6|29102.6|29082.6|29107|29087|29090.2|29070.2|708
1596621300000|2020-08-05 09:55:00|29102.5|29082.5|29102.3|29082.3|29104.4|29084.4|29095.4|29075.4|612
1596621600000|2020-08-05 10:00:00|29102.6|29082.6|29077.7|29057.7|29102.6|29082.6|29077.7|29057.7|734
1596621900000|2020-08-05 10:05:00|29077.8|29057.8|29076.5|29056.5|29080.7|29060.7|29072.4|29052.4|589
1596622200000|2020-08-05 10:10:00|29076.3|29056.3|29088.4|29068.4|29088.5|29068.5|29074.6|29054.6|655
1596622500000|2020-08-05 10:15:00|29088.1|29068.1|29100.3|29080.3|29110.2|29090.2|29084.3|29064.3|753
1596622800000|2020-08-05 10:20:00|29100.1|29080.1|29092.5|29072.5|29109.5|29089.5|29087.9|29067.9|704
1596623100000|2020-08-05 10:25:00|29092.7|29072.7|29091|29071|29098.4|29078.4|29084.6|29064.6|585
1596623400000|2020-08-05 10:30:00|29090.9|29070.9|29114|29094|29114.3|29094.3|29087.4|29067.4|622
1596623700000|2020-08-05 10:35:00|29113.6|29093.6|29117.6|29097.6|29124|29104|29103.1|29083.1|685
1596624000000|2020-08-05 10:40:00|29118.2|29098.2|29111.7|29091.7|29119.1|29099.1|29106.1|29086.1|631
1596624300000|2020-08-05 10:45:00|29113.2|29093.2|29125.6|29105.6|29126.5|29106.5|29109.5|29089.5|570
1596624600000|2020-08-05 10:50:00|29125.9|29105.9|29146.7|29126.7|29156.4|29136.4|29124.2|29104.2|645
1596624900000|2020-08-05 10:55:00|29146.4|29126.4|29153.2|29133.2|29157.5|29137.5|29136.4|29116.4|595
1596625200000|2020-08-05 11:00:00|29153.3|29133.3|29135.3|29115.3|29155.5|29135.5|29131.7|29111.7|631
1596625500000|2020-08-05 11:05:00|29135.5|29115.5|29139.2|29119.2|29142.1|29122.1|29133.5|29113.5|552
1596625800000|2020-08-05 11:10:00|29138.9|29118.9|29144|29124|29152.3|29132.3|29132.2|29112.2|531
1596626100000|2020-08-05 11:15:00|29143.6|29123.6|29144.6|29124.6|29151.6|29131.6|29136.8|29116.8|531
1596626400000|2020-08-05 11:20:00|29144.1|29124.1|29113.2|29093.2|29147|29127|29112.4|29092.4|552
1596626700000|2020-08-05 11:25:00|29112.6|29092.6|29100.3|29080.3|29112.6|29092.6|29096.9|29076.9|631
1596627000000|2020-08-05 11:30:00|29100.6|29080.6|29097.9|29077.9|29104.3|29084.3|29092.9|29072.9|535
1596627300000|2020-08-05 11:35:00|29097.8|29077.8|29090.5|29070.5|29104.3|29084.3|29086.7|29066.7|659
1596627600000|2020-08-05 11:40:00|29089.8|29069.8|29099.9|29079.9|29101.1|29081.1|29087.2|29067.2|676
1596627900000|2020-08-05 11:45:00|29100|29080|29094.2|29074.2|29102.7|29082.7|29088.4|29068.4|655
1596628200000|2020-08-05 11:50:00|29094.9|29074.9|29089|29069|29102.2|29082.2|29087.4|29067.4|744
1596628500000|2020-08-05 11:55:00|29089.7|29069.7|29079.2|29059.2|29099|29079|29075.9|29055.9|730
1596628800000|2020-08-05 12:00:00|29079.8|29059.8|29093.2|29073.2|29097.4|29077.4|29076.4|29045.7|638
1596629100000|2020-08-05 12:05:00|29093.1|29073.1|29070.7|29050.7|29099.1|29079.1|29069.2|29049.2|651
1596629400000|2020-08-05 12:10:00|29070.5|29050.5|29086.7|29036.7|29089.5|29066.7|29070|29035|597
1596629700000|2020-08-05 12:15:00|29086.8|29036.8|29067.2|29047.2|29086.8|29062.9|29042.7|29022.7|911
1596630000000|2020-08-05 12:20:00|29066.2|29046.2|29034.8|29014.8|29075.9|29055.9|29033.2|29013.2|859
1596630300000|2020-08-05 12:25:00|29035.6|29015.6|29006.9|28986.9|29037.6|29017.6|29000|28980|799
1596630600000|2020-08-05 12:30:00|29006.8|28986.8|29013.1|28993.1|29029.6|29009.6|29006.7|28986.7|802
1596630900000|2020-08-05 12:35:00|29013.6|28993.6|29040.1|29020.1|29045.6|29025.6|29013.2|28993.2|709
1596631200000|2020-08-05 12:40:00|29040.2|29020.2|29029.8|29009.8|29045.1|29025.1|29028.2|29008.2|595
1596631500000|2020-08-05 12:45:00|29029.6|29009.6|29003|28983|29031.6|29011.6|29002.9|28982.9|693
1596631800000|2020-08-05 12:50:00|29004.3|28984.3|29024.3|29004.3|29029.7|29009.7|29003.3|28983.3|683
1596632100000|2020-08-05 12:55:00|29024.7|29004.7|28999.3|28979.3|29032|29012|28997.3|28977.3|721
1596632400000|2020-08-05 13:00:00|28999.1|28979.1|29033.7|29013.7|29034.1|29014.1|28994|28974|870
1596632700000|2020-08-05 13:05:00|29033.6|29013.6|29035.1|29015.1|29043.1|29023.1|29016.8|28996.8|814
1596633000000|2020-08-05 13:10:00|29037.5|29017.5|29030.9|29010.9|29039.8|29019.8|29028|29008|802
1596633300000|2020-08-05 13:15:00|29032.2|29012.2|29044.9|29024.9|29050.4|29030.4|29026.2|29006.2|804
1596633600000|2020-08-05 13:20:00|29045.3|29025.3|29021.6|29001.6|29047.3|29027.3|29017.9|28997.9|752
1596633900000|2020-08-05 13:25:00|29021.3|29001.3|29030.7|29010.7|29030.7|29010.7|29016|28996|877
1596634200000|2020-08-05 13:30:00|29030.8|29010.8|29030|29010|29037.7|29017.7|29025.4|29005.4|909
1596634500000|2020-08-05 13:35:00|29030.1|29010.1|28987.7|28967.7|29030.1|29010.1|28986|28966|815
1596634800000|2020-08-05 13:40:00|28988|28968|29013.2|28993.2|29015.7|28995.7|28982.3|28962.3|873
1596635100000|2020-08-05 13:45:00|29013.3|28993.3|28985.8|28965.8|29013.3|28993.3|28985.8|28965.8|782
1596635400000|2020-08-05 13:50:00|28986.6|28966.6|28977.3|28957.3|28992.9|28972.9|28971.5|28951.5|723
1596635700000|2020-08-05 13:55:00|28977.4|28957.4|29016.6|28966.6|29018|28980.9|28977.3|28957.3|766
1596636000000|2020-08-05 14:00:00|29017.8|28967.8|29023.5|29003.5|29034.5|29014.5|29004|28966.4|927
1596636300000|2020-08-05 14:05:00|29022.6|29002.6|29004.6|28984.6|29024.6|29004.6|29003.6|28983.6|821
1596636600000|2020-08-05 14:10:00|29004.5|28984.5|29014|28994|29021.8|29001.8|28989.5|28969.5|769
1596636900000|2020-08-05 14:15:00|29013.8|28993.8|29027|29007|29032.1|29012.1|29007.4|28987.4|828
1596637200000|2020-08-05 14:20:00|29026.8|29006.8|29047.9|29027.9|29061.4|29041.4|29003|28983|805
1596637500000|2020-08-05 14:25:00|29048|29028|29051.8|29031.8|29052.6|29032.6|29032.7|29012.7|704
1596637800000|2020-08-05 14:30:00|29051.9|29031.9|29034.9|29014.9|29054.9|29034.9|29029.8|29009.8|734
1596638100000|2020-08-05 14:35:00|29034.8|29014.8|29036.8|29016.8|29039|29019|29022.3|29002.3|688
1596638400000|2020-08-05 14:40:00|29036.6|29016.6|29041.4|29021.4|29059.2|29039.2|29034.3|29014.3|732
1596638700000|2020-08-05 14:45:00|29041.2|29021.2|29046.7|29026.7|29052.9|29032.9|29027|29001|717
1596639000000|2020-08-05 14:50:00|29046.5|29026.5|29077.3|29057.3|29079.9|29059.9|29046.1|29026.1|779
1596639300000|2020-08-05 14:55:00|29076.9|29056.9|29038.9|29018.9|29082.3|29062.3|29033.1|29013.1|950
1596639600000|2020-08-05 15:00:00|29037.4|29017.4|29011.8|28991.8|29038.8|29018.8|29008.9|28988.9|832
1596639900000|2020-08-05 15:05:00|29011.7|28991.7|28996.1|28976.1|29012.9|28992.9|28995|28975|604
1596640200000|2020-08-05 15:10:00|28995.9|28975.9|28999.2|28979.2|29005.2|28985.2|28992.5|28972.5|653
1596640500000|2020-08-05 15:15:00|28998.9|28978.9|28987.6|28967.6|29000|28980|28981.6|28961.6|641
1596640800000|2020-08-05 15:20:00|28988.2|28968.2|28979.6|28959.6|28994.8|28974.8|28968.9|28948.9|776
1596641100000|2020-08-05 15:25:00|28979|28959|28978.8|28958.8|28985.7|28965.7|28969.2|28949.2|824
1596641400000|2020-08-05 15:30:00|28979.1|28959.1|28982.5|28962.5|28988.5|28968.5|28975.7|28955.7|700
1596641700000|2020-08-05 15:35:00|28982.8|28962.8|28992.8|28972.8|28998.4|28978.4|28981.3|28961.3|645
1596642000000|2020-08-05 15:40:00|28992.3|28972.3|28988.7|28968.7|28993.8|28973.8|28973.4|28953.4|664
1596642300000|2020-08-05 15:45:00|28988.9|28968.9|28995.2|28975.2|28996.2|28976.2|28982.8|28962.8|635
1596642600000|2020-08-05 15:50:00|28995.4|28975.4|28996|28976|29005.5|28985.5|28991.8|28971.8|593
1596642900000|2020-08-05 15:55:00|28995.6|28975.6|28990.4|28970.4|28999.6|28979.6|28984.4|28964.4|595
1596643200000|2020-08-05 16:00:00|28991.8|28971.8|28995.9|28975.9|29001.1|28981.1|28986.7|28966.7|497
1596643500000|2020-08-05 16:05:00|28996.2|28976.2|29006|28986|29007.9|28987.9|28992.1|28972.1|493
1596643800000|2020-08-05 16:10:00|29001.5|28981.5|28994|28974|29018.5|28988|28991.9|28968.5|522
1596644100000|2020-08-05 16:15:00|28994.9|28974.9|28995.2|28975.2|28999.1|28979.1|28992.3|28972.3|517
1596644400000|2020-08-05 16:20:00|28995.4|28975.4|29000.5|28980.5|29006.6|28986.6|28992.8|28972.8|469
1596644700000|2020-08-05 16:25:00|29000.1|28980.1|29016.9|28996.9|29017|28997|28998.8|28978.8|573
1596645000000|2020-08-05 16:30:00|29016.7|28996.7|29037.1|29017.1|29039|29019|29015.3|28995.3|619
1596645300000|2020-08-05 16:35:00|29037.2|29017.2|29049.1|29029.1|29053.5|29033.5|29034.3|29014.3|604
1596645600000|2020-08-05 16:40:00|29048.9|29028.9|29040.8|29020.8|29049.9|29029.9|29036.5|29016.5|541
1596645900000|2020-08-05 16:45:00|29040.5|29020.5|29045.8|29025.8|29049|29029|29039.2|29019.2|564
1596646200000|2020-08-05 16:50:00|29046|29026|29052.4|29032.4|29057.2|29037.2|29039.9|29019.9|582
1596646500000|2020-08-05 16:55:00|29051.3|29031.3|29039.3|29019.3|29052.1|29032.1|29039.3|29019.3|563
1596646800000|2020-08-05 17:00:00|29039.4|29019.4|29025.1|29005.1|29042.6|29022.6|29021.9|29001.9|570
1596647100000|2020-08-05 17:05:00|29025.3|29005.3|29027.5|29007.5|29041.5|29012|29020.2|28989.7|478
1596647400000|2020-08-05 17:10:00|29027.6|29007.6|29019.1|28999.1|29028|29008|29016.5|28996.5|473
1596647700000|2020-08-05 17:15:00|29019.2|28999.2|29018.6|28998.6|29019.4|28999.4|29013.2|28993.2|449
1596648000000|2020-08-05 17:20:00|29018.4|28998.4|29020.2|29000.2|29038.1|29004.7|29016.4|28983.9|428
1596648300000|2020-08-05 17:25:00|29021.1|29001.1|29027.8|29007.8|29029.3|29009.3|29019.9|28999.9|402
1596648600000|2020-08-05 17:30:00|29027.5|29007.5|29034.7|29014.7|29046.1|29016|29027.3|28995.6|449
1596648900000|2020-08-05 17:35:00|29034.2|29014.2|29033.6|29013.6|29040.7|29020.7|29030.8|29010.8|443
1596649200000|2020-08-05 17:40:00|29033.7|29013.7|29037.6|29017.6|29046.8|29026.8|29033.7|29013.7|473
1596649500000|2020-08-05 17:45:00|29036.5|29016.5|29040.3|29020.3|29042.9|29022.9|29036.4|29016.4|442
1596649800000|2020-08-05 17:50:00|29041.1|29021.1|29058|29038|29058.7|29038.7|29040|29020|452
1596650100000|2020-08-05 17:55:00|29058.4|29038.4|29056.5|29036.5|29064.1|29044.1|29054.5|29034.5|449
1596650400000|2020-08-05 18:00:00|29056.6|29036.6|29052.8|29032.8|29057.2|29037.2|29049.9|29029.9|422
1596650700000|2020-08-05 18:05:00|29052.6|29032.6|29060.4|29040.4|29061|29041|29050.7|29030.7|417
1596651000000|2020-08-05 18:10:00|29059.9|29039.9|29059.6|29039.6|29062.1|29042.1|29058.4|29038.4|336
1596651300000|2020-08-05 18:15:00|29059.7|29039.7|29059|29039|29059.7|29039.7|29054.1|29034.1|350
1596651600000|2020-08-05 18:20:00|29058.9|29038.9|29060.1|29040.1|29062.8|29042.8|29056.9|29036.9|356
1596651900000|2020-08-05 18:25:00|29060.3|29040.3|29065.5|29045.5|29068|29048|29059.8|29039.8|379
1596652200000|2020-08-05 18:30:00|29065.9|29045.9|29069.9|29049.9|29072.2|29052.2|29064.6|29044.6|434
1596652500000|2020-08-05 18:35:00|29069.5|29049.5|29072|29052|29073.2|29053.2|29068.2|29048.2|381
1596652800000|2020-08-05 18:40:00|29072.3|29052.3|29080.6|29060.6|29083.6|29063.6|29071.6|29051.6|491
1596653100000|2020-08-05 18:45:00|29079.2|29059.2|29074.8|29054.8|29096.6|29060.9|29070.9|29044.4|467
1596653400000|2020-08-05 18:50:00|29075.3|29055.3|29068.1|29048.1|29077.6|29057.6|29064.1|29044.1|478
1596653700000|2020-08-05 18:55:00|29067.7|29047.7|29069.3|29049.3|29069.9|29049.9|29064|29044|477
1596654000000|2020-08-05 19:00:00|29069.2|29049.2|29068.8|29048.8|29083.6|29050.5|29062.2|29030.3|477
1596654300000|2020-08-05 19:05:00|29068.2|29048.2|29083.1|29033.1|29083.1|29053.4|29064|29029.8|441
1596654600000|2020-08-05 19:10:00|29083.3|29033.3|29064.9|29044.9|29084.8|29052.1|29061.8|29024.3|384
1596654900000|2020-08-05 19:15:00|29065.2|29045.2|29066.3|29046.3|29068.5|29048.5|29063.5|29043.5|344
1596655200000|2020-08-05 19:20:00|29066.4|29046.4|29082.3|29032.3|29086.7|29051.4|29063.6|29030.8|417
1596655500000|2020-08-05 19:25:00|29082.4|29032.4|29083.4|29033.4|29086|29050.5|29065.8|29029.9|367
1596655800000|2020-08-05 19:30:00|29083.2|29033.2|29070.4|29050.4|29094.8|29050.4|29064.8|29029.8|549
1596656100000|2020-08-05 19:35:00|29085.2|29035.2|29085|29035|29087.1|29053.4|29064.5|29027.2|382
1596656400000|2020-08-05 19:40:00|29085.4|29035.4|29088.4|29038.4|29088.4|29038.4|29082.5|29032.5|379
1596656700000|2020-08-05 19:45:00|29088.6|29038.6|29069.1|29019.1|29090.3|29049|29064.8|29014.8|477
1596657000000|2020-08-05 19:50:00|29069|29019|29073.8|29023.8|29109.4|29036.2|29063.4|29013.4|759
1596657300000|2020-08-05 19:55:00|29073.3|29023.3|29074.6|29024.6|29077.8|29027.8|29063.1|29013.1|642
1596657600000|2020-08-05 20:00:00|29075.1|29025.1|29088|29038|29098.4|29056|29070.9|29020.9|606
1596657900000|2020-08-05 20:05:00|29092.4|29042.4|29086.3|29036.3|29097.4|29047.4|29085.6|29035.6|440
1596658200000|2020-08-05 20:10:00|29086|29036|29083.1|29033.1|29087.2|29049.6|29067|29030.9|408
1596658500000|2020-08-05 20:15:00|29084.1|29034.1|29082.9|29032.9|29088.6|29051.8|29065.8|29029.4|342
1596658800000|2020-08-05 20:20:00|29080.9|29030.9|29076.4|29026.4|29083.8|29050|29062.6|29023.5|300
1596659100000|2020-08-05 20:25:00|29077.2|29027.2|29080.3|29030.3|29080.8|29047.4|29063.6|29025.7|272
1596659400000|2020-08-05 20:30:00|29081.4|29031.4|29074.7|29024.7|29081.7|29043.9|29062.2|29023.5|313
1596659700000|2020-08-05 20:35:00|29075.4|29025.4|29068.5|29018.5|29076.3|29026.3|29063.9|29013.9|342
1596660000000|2020-08-05 20:40:00|29068|29018|29066.9|29016.9|29072.7|29022.7|29063.1|29013.1|345
1596660300000|2020-08-05 20:45:00|29067|29017|29070|29020|29078|29028|29066.9|29016.9|372
1596660600000|2020-08-05 20:50:00|29070.6|29020.6|29071.7|29021.7|29085.2|29035.2|29070.6|29020.6|346
1596660900000|2020-08-05 20:55:00|29071.3|29021.3|29080|29027.2|29094.6|29029.8|29069.7|29011.4|414
1596661200000|2020-08-05 21:00:00|29106.3|29028.5|29150.7|29030.7|29150.7|29031.8|29102.7|29019.7|43
1596661500000|2020-08-05 21:05:00|29137.5|29017.5|29163.5|29043.5|29197.3|29077.3|29126.7|29006.7|139
1596661800000|2020-08-05 21:10:00|29150.6|29030.6|29148.2|29028.2|29193.7|29073.7|29132.9|29012.9|155
1596662100000|2020-08-05 21:15:00|29148.1|29028.1|29149.2|29029.2|29150|29030|29133.6|29013.6|156
1596662400000|2020-08-05 21:20:00|29148.9|29028.9|29143|29023|29149.4|29029.4|29136.5|29016.5|156
1596662700000|2020-08-05 21:25:00|29138.1|29018.1|29142.8|29022.8|29148.3|29028.3|29133.2|29013.2|203
1596663000000|2020-08-05 21:30:00|29131.3|29011.3|29131.8|29011.8|29149.8|29029.8|29128.6|29008.6|247
1596663300000|2020-08-05 21:35:00|29132.1|29012.1|29134.9|29014.9|29147.7|29027.7|29129.7|29009.7|263
1596663600000|2020-08-05 21:40:00|29136.7|29016.7|29147.6|29027.6|29148|29028|29127.9|29007.9|215
1596663900000|2020-08-05 21:45:00|29148.3|29028.3|29140.4|29020.4|29151.2|29031.2|29127.8|29007.8|258
1596664200000|2020-08-05 21:50:00|29141|29021|29144.4|29024.4|29148.5|29028.5|29131.2|29011.2|252
1596664500000|2020-08-05 21:55:00|29144.8|29024.8|29135.9|29015.9|29148.6|29028.6|29130.2|29010.2|301
1596664800000|2020-08-05 22:00:00|29134.3|29014.3|29123.4|29003.4|29144.1|29024.1|29120.3|29000.3|494
1596665100000|2020-08-05 22:05:00|29121.2|29001.2|29118.7|28998.7|29133.2|29019.4|29110.1|28990.1|467
1596665400000|2020-08-05 22:10:00|29118.5|28998.5|29122.8|29002.8|29131.2|29022.2|29112.1|28992.1|367
1596665700000|2020-08-05 22:15:00|29120.3|29000.3|29118.3|28998.3|29132|29022|29110.6|28990.6|424
1596666000000|2020-08-05 22:20:00|29120.7|29000.7|29111.6|28995.3|29127.4|29023|29106|28987.9|466
1596666300000|2020-08-05 22:25:00|29113.2|28997.3|29106.3|28986.3|29135.6|29015.6|29099.9|28983.8|374
1596666600000|2020-08-05 22:30:00|29110.7|28990.8|29111.4|29001.4|29120|29007.7|29100.3|28980.3|390
1596666900000|2020-08-05 22:35:00|29112|29001.8|29113.3|28993.3|29124.4|29010.8|29100.4|28984.5|341
1596667200000|2020-08-05 22:40:00|29111.1|28991.1|29118.8|29004.1|29130|29013.9|29100.4|28987.2|272
1596667500000|2020-08-05 22:45:00|29125.1|29005.1|29110.8|28998.2|29144|29024|29098|28984|265
1596667800000|2020-08-05 22:50:00|29110|28999.2|29125.4|29005.4|29134.7|29014.7|29099.5|28985.2|348
1596668100000|2020-08-05 22:55:00|29123.9|29003.9|29105.2|29002|29125.9|29012.3|29097.5|28987.8|277
1596668400000|2020-08-05 23:00:00|29102|29020|29114.5|29010.2|29128.1|29020.3|29101.5|28983.7|537
1596668700000|2020-08-05 23:05:00|29115.8|29010.4|29109.4|28996.3|29131.5|29018.5|29102.8|28987.8|521
1596669000000|2020-08-05 23:10:00|29105.8|28994.4|29110.2|29004.3|29126|29023.9|29102.6|28990.8|493
1596669300000|2020-08-05 23:15:00|29109.8|29002.4|29115.3|29013.2|29126.5|29022.6|29106|28994.9|520
1596669600000|2020-08-05 23:20:00|29119.5|29004.3|29102.1|29013|29123.4|29020.6|29095.6|28986|353
1596669900000|2020-08-05 23:25:00|29104.4|29001.7|29105.6|29006.1|29117.2|29028.5|29100.1|28985.5|409
1596670200000|2020-08-05 23:30:00|29105.1|29004.5|29107.3|29003.9|29120.5|29027.5|29103.4|28985.5|495
1596670500000|2020-08-05 23:35:00|29106.8|29009.5|29103.7|29009.1|29118.2|29017.6|29098.7|28986.6|310
1596670800000|2020-08-05 23:40:00|29104.4|29009|29109.2|28997|29117.1|29020.5|29098.8|28989.5|318
1596671100000|2020-08-05 23:45:00|29109|29000.1|29107.7|29007.4|29126.1|29022.7|29096.4|28990.1|498
1596671400000|2020-08-05 23:50:00|29107|29005.6|29115.5|28999.3|29119.9|29030.2|29089.9|28992.1|510
1596671700000|2020-08-05 23:55:00|29112.8|29000.3|29114.3|29006.1|29118.5|29027.3|29098.4|28993.5|652
1596672000000|2020-08-06 00:00:00|29118.9|29019.5|29126.9|29006.9|29135.7|29025.3|29111.2|29002.6|536
1596672300000|2020-08-06 00:05:00|29126.1|29006.1|29113.1|28993.1|29128.5|29020.8|29093.4|28985.9|552
1596672600000|2020-08-06 00:10:00|29114.1|28994.1|29094.5|28988.5|29115.6|29008.7|29093.6|28981.5|541
1596672900000|2020-08-06 00:15:00|29094|28987.7|29089.9|28991.3|29105.8|29000.2|29080.5|28976.1|648
1596673200000|2020-08-06 00:20:00|29089.2|28990.8|29080.4|28977.1|29089.5|28997|29069.3|28973.2|538
1596673500000|2020-08-06 00:25:00|29080.3|28975.8|29088.8|28986.5|29091.2|28999.2|29071.6|28973.8|506
1596673800000|2020-08-06 00:30:00|29089|28987.7|29088.9|29000.3|29101.9|29002.5|29079.7|28979.8|431
1596674100000|2020-08-06 00:35:00|29089.8|28994.9|29088.3|28999.5|29098.4|29009.3|29086.6|28990|355
1596674400000|2020-08-06 00:40:00|29087.7|28996.3|29081|28982.3|29093.8|29012.2|29076.9|28982.3|457
1596674700000|2020-08-06 00:45:00|29081.4|28980.2|29079|28984|29089.4|29000.1|29075.3|28979|474
1596675000000|2020-08-06 00:50:00|29080.6|28981.2|29078.8|28976|29085.7|28994.2|29070.5|28971.3|648
1596675300000|2020-08-06 00:55:00|29077.8|28974.5|29040.7|28978.2|29081.2|28995.2|29037.8|28971.5|637
1596675600000|2020-08-06 01:00:00|29040.3|28978.4|29029.9|28979.9|29044.7|28983.4|29025.9|28968.8|596
1596675900000|2020-08-06 01:05:00|29029.4|28979.4|29034.8|28980.4|29043.1|28988.6|29028.6|28974.8|507
1596676200000|2020-08-06 01:10:00|29034.9|28977.5|29033.9|28980.8|29045.5|28987.8|29031.7|28976.9|574
1596676500000|2020-08-06 01:15:00|29033.2|28977.3|29025.5|28971.1|29039.6|28983.7|29025.3|28969.3|586
1596676800000|2020-08-06 01:20:00|29026.9|28970.8|29027.1|28974.7|29032.4|28978.3|29017.6|28967.6|645
1596677100000|2020-08-06 01:25:00|29024.3|28975|29028.3|28973.3|29038.5|28980.5|29017.1|28967.1|630
1596677400000|2020-08-06 01:30:00|29026.9|28973.8|29032.4|28982.4|29042.5|28990.1|29025.8|28973.8|529
1596677700000|2020-08-06 01:35:00|29034.6|28984.4|29032.9|28982.3|29041.9|28989.1|29026.2|28976|506
1596678000000|2020-08-06 01:40:00|29034.1|28982.8|29039.5|28986.7|29041.4|28989|29029.1|28978.2|526
1596678300000|2020-08-06 01:45:00|29039.4|28986.2|29045.1|28995.1|29048.8|28998|29035.9|28985.7|498
1596678600000|2020-08-06 01:50:00|29045.2|28995.2|29050.4|28999.7|29054.3|29004.3|29038.7|28988.7|568
1596678900000|2020-08-06 01:55:00|29051.3|29000.2|29045.8|28995.8|29057.9|29005.4|29041.5|28991.5|563
1596679200000|2020-08-06 02:00:00|29045.2|28995.2|29058.5|29008.5|29060.7|29010.7|29045.2|28992.8|494
1596679500000|2020-08-06 02:05:00|29058.3|29008.3|29065.1|29015.1|29078.6|29020.9|29058.2|29007.1|696
1596679800000|2020-08-06 02:10:00|29065.4|29015.4|29063.6|29011.4|29078|29024.1|29063.6|29011|621
1596680100000|2020-08-06 02:15:00|29065.6|29015.6|29061.4|29001.6|29072.3|29019.6|29053.2|28998.6|576
1596680400000|2020-08-06 02:20:00|29059.7|29001.8|29056.4|29004.1|29068.3|29010.9|29053.4|28999.2|565
1596680700000|2020-08-06 02:25:00|29057.3|29002.7|29062.9|29006.4|29067.1|29012.9|29055.6|29000.5|529
1596681000000|2020-08-06 02:30:00|29065.5|29010.8|29058|29002.9|29070.5|29015.8|29051.8|28994.9|574
1596681300000|2020-08-06 02:35:00|29055.2|28998.2|29063.6|29004.3|29069.2|29012.1|29050.3|28994.8|589
1596681600000|2020-08-06 02:40:00|29063.7|29004.5|29062.8|29008.6|29070.2|29015.7|29055.1|29002.8|556
1596681900000|2020-08-06 02:45:00|29063.2|29008.8|29068.7|29017.6|29078.3|29018|29058.3|29005.4|572
1596682200000|2020-08-06 02:50:00|29067.6|29016.8|29075.1|29016.4|29089.1|29022.5|29062.3|29005.8|539
1596682500000|2020-08-06 02:55:00|29072.7|29017|29077.1|29022.2|29085.2|29028.2|29066.2|29008.6|554
1596682800000|2020-08-06 03:00:00|29085|29022.3|29066.5|29012.2|29092.8|29027.2|29063.6|29003.8|611
1596683100000|2020-08-06 03:05:00|29065.3|29010.5|29065.5|29001.4|29073.8|29018.3|29062|29001.4|523
1596683400000|2020-08-06 03:10:00|29065.2|29001.1|29064.2|29002.4|29069.9|29017.9|29059.6|28999.3|458
1596683700000|2020-08-06 03:15:00|29064|29002.6|29056.8|29002|29070.9|29013.1|29052.7|28992.1|528
1596684000000|2020-08-06 03:20:00|29057.5|29002.1|29061.5|29001.6|29069.7|29008.7|29051|28992|445
1596684300000|2020-08-06 03:25:00|29059.8|29000.5|29055.1|29004.4|29065.9|29008.2|29048|28989.1|478
1596684600000|2020-08-06 03:30:00|29052.7|29002.7|29059|28999.7|29074.4|29011|29052.7|28992.8|506
1596684900000|2020-08-06 03:35:00|29059.7|29000.2|29049.9|28994.7|29064.4|29006.7|29047.6|28986.9|479
1596685200000|2020-08-06 03:40:00|29060.3|28999.3|29048.8|28997.6|29063.9|29005.3|29045.3|28988.5|430
1596685500000|2020-08-06 03:45:00|29051.6|28988.9|29044.9|28987.2|29052.6|29001.9|29041.9|28984.7|565
1596685800000|2020-08-06 03:50:00|29045.9|28987|29055.3|28998|29057.2|29001.8|29045.1|28987|479
1596686100000|2020-08-06 03:55:00|29055.2|28998.7|29055.2|29003.1|29059.2|29005.6|29048.7|28992|384
1596686400000|2020-08-06 04:00:00|29053.5|29005|29053.9|28999.6|29057.5|29005.6|29045.4|28988.8|391
1596686700000|2020-08-06 04:05:00|29058.8|28999.8|29052.1|28993.4|29058.8|29005.2|29045.3|28992.1|383
1596687000000|2020-08-06 04:10:00|29051.3|28990|29050.6|28997.8|29063.6|29001.4|29043.5|28988.5|532
1596687300000|2020-08-06 04:15:00|29047.8|28997.4|29049.4|28996.3|29063.3|29004.2|29047.2|28992.3|392
1596687600000|2020-08-06 04:20:00|29049|28996|29052.1|28994|29061.4|29001.9|29046.1|28989.8|415
1596687900000|2020-08-06 04:25:00|29053.9|28994.7|29048|28997.3|29059|29001.2|29047|28989.7|387
1596688200000|2020-08-06 04:30:00|29048.5|28997.9|29048.3|28996.4|29057.6|28998.4|29043|28988.4|432
1596688500000|2020-08-06 04:35:00|29048.1|28996.2|29045.3|28995.3|29057.7|29001.6|29042.1|28991.4|487
1596688800000|2020-08-06 04:40:00|29045.9|28995.9|29042.3|28992.3|29048.8|28998.8|29041.9|28991.9|356
1596689100000|2020-08-06 04:45:00|29042.2|28992.2|29042.1|28992.1|29066.4|29006.2|29040.6|28989.3|439
1596689400000|2020-08-06 04:50:00|29042|28992|29041.4|28991.4|29045.4|28995.4|29038.1|28988.1|382
1596689700000|2020-08-06 04:55:00|29039.8|28988.5|29039.5|28989.5|29045.9|28995.9|29037.1|28987.1|490
1596690000000|2020-08-06 05:00:00|29041.1|28991.1|29033.8|28983.8|29041.2|28991.2|29031.3|28981.3|450
1596690300000|2020-08-06 05:05:00|29034|28984|29038.6|28988.6|29041.8|28991.8|29033|28983|402
1596690600000|2020-08-06 05:10:00|29038.8|28988.8|29038.2|28988.2|29042.2|28992.2|29033.3|28983.3|391
1596690900000|2020-08-06 05:15:00|29039.9|28989.9|29040.7|28990.7|29043.5|28993.5|29035.3|28985.3|494
1596691200000|2020-08-06 05:20:00|29041|28991|29033.1|28983.1|29041.1|28991.1|29032.3|28982.3|411
1596691500000|2020-08-06 05:25:00|29032.7|28982.7|29027.7|28977.7|29035.7|28985.7|29024.3|28974.3|518
1596691800000|2020-08-06 05:30:00|29026.8|28976.8|29030.5|28980.5|29031.9|28981.9|29023.4|28973.4|532
1596692100000|2020-08-06 05:35:00|29030.2|28980.2|29036.2|28986.2|29048.3|28990.9|29029|28979|542
1596692400000|2020-08-06 05:40:00|29035.5|28985.5|29033.6|28983.6|29043.1|28993.1|29031.8|28981.8|571
1596692700000|2020-08-06 05:45:00|29034.2|28984.2|29022|28972|29035.6|28985.6|29016.7|28966.7|616
1596693000000|2020-08-06 05:50:00|29022.4|28972.4|29033.1|28983.1|29039.7|28989.7|29022.4|28972.4|696
1596693300000|2020-08-06 05:55:00|29032.8|28982.8|29031.9|28981.9|29038.5|28988.5|29021.5|28971.5|690
1596693600000|2020-08-06 06:00:00|29032.3|28982.3|29007.1|28957.1|29034.3|28984.3|29001.2|28951.2|823
1596693900000|2020-08-06 06:05:00|29004.2|28954.2|28999.6|28949.6|29043|28977.2|28938.8|28888.8|1066
1596694200000|2020-08-06 06:10:00|28999.4|28949.4|28988.9|28938.9|29032|28982|28972.4|28922.4|980
1596694500000|2020-08-06 06:15:00|28988.2|28938.2|28983.5|28933.5|29025|28975|28975.7|28925.7|841
1596694800000|2020-08-06 06:20:00|28982.9|28932.9|29020.1|28970.1|29024.3|28974.3|28976.7|28926.7|869
1596695100000|2020-08-06 06:25:00|29019.7|28969.7|29035.7|28985.7|29046.6|28996.6|29012.8|28962.8|916
1596695400000|2020-08-06 06:30:00|29036.6|28986.6|29024.5|29004.5|29042.2|29009.1|29010.2|28973.9|1090
1596695700000|2020-08-06 06:35:00|29024.2|29004.2|29021.1|29001.1|29041.2|29013.2|29013.9|28986.6|843
1596696000000|2020-08-06 06:40:00|29021.5|29001.5|29097.4|29047.4|29105.6|29070.4|29016.2|28996.2|979
1596696300000|2020-08-06 06:45:00|29097|29047|29088|29068|29108|29073.6|29060.8|29032.3|890
1596696600000|2020-08-06 06:50:00|29087.5|29067.5|29082.5|29062.5|29106.3|29072.5|29062.9|29035.5|869
1596696900000|2020-08-06 06:55:00|29083.4|29063.4|29088.2|29038.2|29098.8|29063.4|29061.3|29034.4|874
1596697200000|2020-08-06 07:00:00|29088.1|29038.1|29094.9|29074.9|29113.8|29086.1|29075.3|29038.1|935
1596697500000|2020-08-06 07:05:00|29094.2|29074.2|29102.4|29082.4|29119.9|29099.9|29086.9|29066.9|932
1596697800000|2020-08-06 07:10:00|29101.9|29081.9|29096.2|29076.2|29103.7|29083.7|29083.3|29063.3|882
1596698100000|2020-08-06 07:15:00|29096.4|29076.4|29104.4|29084.4|29104.8|29084.8|29082.8|29062.8|810
1596698400000|2020-08-06 07:20:00|29105.1|29085.1|29113.8|29093.8|29126|29097.2|29102.8|29076|771
1596698700000|2020-08-06 07:25:00|29113.2|29093.2|29144.5|29124.5|29146.1|29126.1|29113.2|29093.2|837
1596699000000|2020-08-06 07:30:00|29144.3|29124.3|29148.8|29128.8|29179.2|29147.3|29131.7|29106.7|947
1596699300000|2020-08-06 07:35:00|29148.7|29128.7|29150.5|29130.5|29157.3|29137.3|29136.7|29116.7|892
1596699600000|2020-08-06 07:40:00|29151.3|29131.3|29154.9|29134.9|29161.5|29141.5|29140.9|29120.9|763
1596699900000|2020-08-06 07:45:00|29155.7|29135.7|29179.2|29159.2|29180.1|29160.1|29129.2|29109.2|832
1596700200000|2020-08-06 07:50:00|29179.5|29159.5|29204.4|29184.4|29208|29188|29170.6|29150.6|906
1596700500000|2020-08-06 07:55:00|29205.2|29185.2|29196.8|29176.8|29208.3|29188.3|29188.6|29168.6|922
1596700800000|2020-08-06 08:00:00|29196.9|29176.9|29202.7|29182.7|29211.3|29191.3|29182.8|29162.8|939
1596701100000|2020-08-06 08:05:00|29203|29183|29197.5|29177.5|29205|29185|29190|29170|896
1596701400000|2020-08-06 08:10:00|29197.6|29177.6|29199.4|29179.4|29203.4|29183.4|29191|29171|720
1596701700000|2020-08-06 08:15:00|29199.6|29179.6|29267.3|29247.3|29282|29250.7|29199.3|29179.3|814
1596702000000|2020-08-06 08:20:00|29267.1|29247.1|29259.7|29209.7|29298.9|29259.4|29236.2|29204.9|798
1596702300000|2020-08-06 08:25:00|29259.8|29209.8|29211.8|29191.8|29269.5|29242|29210|29180.4|822
1596702600000|2020-08-06 08:30:00|29211.3|29191.3|29208.8|29188.8|29239.4|29209.1|29192.7|29168|833
1596702900000|2020-08-06 08:35:00|29208.7|29188.7|29246|29226|29252.2|29232.2|29206.3|29186.3|857
1596703200000|2020-08-06 08:40:00|29245.5|29225.5|29252.4|29232.4|29257.8|29237.8|29231.2|29211.2|831
1596703500000|2020-08-06 08:45:00|29252.5|29232.5|29242.9|29222.9|29254.3|29234.3|29235.8|29215.8|765
1596703800000|2020-08-06 08:50:00|29243.6|29223.6|29247.8|29227.8|29254.5|29234.5|29236.3|29216.3|769
1596704100000|2020-08-06 08:55:00|29247.4|29227.4|29259.9|29239.9|29267.8|29247.8|29239.3|29219.3|660
1596704400000|2020-08-06 09:00:00|29259.7|29239.7|29266.5|29246.5|29269.3|29249.3|29251.7|29231.7|662
1596704700000|2020-08-06 09:05:00|29265.9|29245.9|29243.4|29223.4|29266.8|29246.8|29242.9|29222.9|665
1596705000000|2020-08-06 09:10:00|29243.9|29223.9|29252.7|29232.7|29254.3|29234.3|29240.3|29220.3|593
1596705300000|2020-08-06 09:15:00|29252.4|29232.4|29252.8|29232.8|29263.2|29243.2|29242.5|29222.5|662
1596705600000|2020-08-06 09:20:00|29252|29232|29227.6|29207.6|29261|29241|29218.3|29198.3|858
1596705900000|2020-08-06 09:25:00|29228.9|29208.9|29214|29194|29242.3|29222.3|29199|29179|804
1596706200000|2020-08-06 09:30:00|29213.9|29193.9|29222.1|29202.1|29245.9|29225.9|29205.2|29185.2|801
1596706500000|2020-08-06 09:35:00|29222.2|29202.2|29209.2|29189.2|29224.4|29204.4|29207.5|29187.5|773
1596706800000|2020-08-06 09:40:00|29209.9|29189.9|29210|29190|29220.2|29200.2|29205.8|29185.8|820
1596707100000|2020-08-06 09:45:00|29209.8|29189.8|29194.2|29174.2|29209.8|29189.8|29190.3|29170.3|833
1596707400000|2020-08-06 09:50:00|29194.7|29174.7|29199.8|29179.8|29206.4|29186.4|29183.8|29163.8|801
1596707700000|2020-08-06 09:55:00|29199|29179|29207.1|29187.1|29211.5|29191.5|29195.3|29175.3|778
1596708000000|2020-08-06 10:00:00|29207.9|29187.9|29208.3|29188.3|29213.8|29193.8|29199.5|29179.5|719
1596708300000|2020-08-06 10:05:00|29206.7|29186.7|29205.7|29185.7|29226.7|29206.7|29201.4|29181.4|669
1596708600000|2020-08-06 10:10:00|29205.6|29185.6|29205.4|29185.4|29211.6|29191.6|29199.7|29179.7|554
1596708900000|2020-08-06 10:15:00|29205.5|29185.5|29210.9|29190.9|29211|29191|29196.5|29176.5|514
1596709200000|2020-08-06 10:20:00|29210.4|29190.4|29223.4|29203.4|29227.5|29207.5|29207|29187|595
1596709500000|2020-08-06 10:25:00|29223.8|29203.8|29238.5|29218.5|29240.8|29220.8|29217|29197|579
1596709800000|2020-08-06 10:30:00|29238.6|29218.6|29241.5|29221.5|29244.8|29224.8|29235.3|29215.3|590
1596710100000|2020-08-06 10:35:00|29241.8|29221.8|29247.5|29227.5|29253.2|29233.2|29238.3|29218.3|645
1596710400000|2020-08-06 10:40:00|29247.3|29227.3|29243|29223|29257.2|29237.2|29241.3|29221.3|617
1596710700000|2020-08-06 10:45:00|29242.9|29222.9|29226.6|29206.6|29244.1|29224.1|29223|29203|654
1596711000000|2020-08-06 10:50:00|29227.8|29207.8|29240.5|29220.5|29247.7|29227.7|29226.2|29206.2|708
1596711300000|2020-08-06 10:55:00|29240.1|29220.1|29244|29224|29248.5|29228.5|29232.4|29212.4|607
1596711600000|2020-08-06 11:00:00|29244.3|29224.3|29252.4|29232.4|29255.9|29235.9|29241.3|29221.3|653
1596711900000|2020-08-06 11:05:00|29252.3|29232.3|29260|29240|29270.8|29250.8|29247.3|29227.3|698
1596712200000|2020-08-06 11:10:00|29261|29241|29275.1|29255.1|29281.5|29261.5|29260.9|29240.9|724
1596712500000|2020-08-06 11:15:00|29275.2|29255.2|29273.7|29253.7|29286.6|29266.6|29272.7|29252.7|688
1596712800000|2020-08-06 11:20:00|29280.3|29260.3|29259.3|29239.3|29280.3|29260.3|29258.5|29238.5|663
1596713100000|2020-08-06 11:25:00|29259|29239|29257|29237|29260.8|29240.8|29245.8|29225.8|739
1596713400000|2020-08-06 11:30:00|29257.3|29237.3|29251.1|29231.1|29269.3|29249.3|29249.2|29229.2|671
1596713700000|2020-08-06 11:35:00|29250.8|29230.8|29268.5|29248.5|29270.2|29250.2|29247.4|29227.4|603
1596714000000|2020-08-06 11:40:00|29268.7|29248.7|29260.7|29240.7|29268.7|29248.7|29253.6|29233.6|573
1596714300000|2020-08-06 11:45:00|29260.3|29240.3|29253.4|29233.4|29267.8|29247.8|29233|29213|658
1596714600000|2020-08-06 11:50:00|29252.7|29232.7|29245.6|29225.6|29272.6|29252.6|29236.4|29216.4|793
1596714900000|2020-08-06 11:55:00|29245.9|29225.9|29241.8|29221.8|29253.3|29233.3|29228.2|29208.2|708
1596715200000|2020-08-06 12:00:00|29240.8|29220.8|29240.5|29220.5|29245.6|29225.6|29218.3|29198.3|790
1596715500000|2020-08-06 12:05:00|29240.3|29220.3|29236.8|29216.8|29248.9|29228.9|29233.9|29198.6|774
1596715800000|2020-08-06 12:10:00|29234.8|29214.8|29247.1|29227.1|29261.1|29241.1|29228.7|29208.7|652
1596716100000|2020-08-06 12:15:00|29248.3|29228.3|29248.6|29228.6|29262.8|29242.8|29241.4|29221.4|759
1596716400000|2020-08-06 12:20:00|29248.4|29228.4|29235.1|29215.1|29256.1|29235.2|29210.5|29190.5|867
1596716700000|2020-08-06 12:25:00|29234.2|29214.2|29248.7|29198.7|29250.7|29228.1|29201.2|29155.1|991
1596717000000|2020-08-06 12:30:00|29249|29199|29207.2|29187.2|29254.2|29204.2|29198.5|29167.2|865
1596717300000|2020-08-06 12:35:00|29205.9|29185.9|29205|29185|29220.9|29200.9|29197.9|29177.9|879
1596717600000|2020-08-06 12:40:00|29204.3|29184.3|29178.2|29158.2|29206.3|29186.3|29151.1|29131.1|854
1596717900000|2020-08-06 12:45:00|29179|29159|29186.9|29166.9|29193.7|29173.7|29175.4|29155.4|766
1596718200000|2020-08-06 12:50:00|29186.6|29166.6|29201.3|29181.3|29202.2|29182.2|29179.3|29159.3|718
1596718500000|2020-08-06 12:55:00|29201.4|29181.4|29227.7|29207.7|29229.1|29209.1|29193.4|29173.4|808
1596718800000|2020-08-06 13:00:00|29228.5|29208.5|29220.8|29200.8|29231.8|29211.8|29207.5|29187.5|728
1596719100000|2020-08-06 13:05:00|29220.4|29200.4|29199.8|29179.8|29223|29203|29183.2|29163.2|841
1596719400000|2020-08-06 13:10:00|29199.7|29179.7|29221.1|29201.1|29226.8|29206.8|29196.6|29176.6|751
1596719700000|2020-08-06 13:15:00|29221.6|29201.6|29242.3|29222.3|29248.7|29228.7|29200.1|29180.1|772
1596720000000|2020-08-06 13:20:00|29240.5|29220.5|29234.2|29214.2|29245|29225|29221.7|29201.7|770
1596720300000|2020-08-06 13:25:00|29235.2|29215.2|29226.8|29206.8|29236|29216|29221.5|29201.5|793
1596720600000|2020-08-06 13:30:00|29226.9|29206.9|29202|29182|29233.9|29213.9|29197.6|29177.6|854
1596720900000|2020-08-06 13:35:00|29202.6|29182.6|29204.7|29184.7|29223.7|29203.7|29195.5|29175.5|829
1596721200000|2020-08-06 13:40:00|29205.3|29185.3|29173.6|29153.6|29205.3|29185.3|29172.4|29152.4|777
1596721500000|2020-08-06 13:45:00|29174.4|29154.4|29152.5|29132.5|29187.4|29167.4|29148.8|29128.8|873
1596721800000|2020-08-06 13:50:00|29153|29133|29158.9|29138.9|29159.3|29139.3|29141.3|29121.3|858
1596722100000|2020-08-06 13:55:00|29159.2|29139.2|29159.2|29139.2|29161.6|29141.6|29143.9|29123.9|847
1596722400000|2020-08-06 14:00:00|29160.4|29140.4|29174|29154|29178.8|29158.8|29152.1|29132.1|896
1596722700000|2020-08-06 14:05:00|29175.4|29155.4|29220.6|29200.6|29242.2|29222.2|29174.8|29154.8|886
1596723000000|2020-08-06 14:10:00|29220.2|29200.2|29212.7|29192.7|29220.4|29200.4|29198.2|29178.2|844
1596723300000|2020-08-06 14:15:00|29216.5|29196.5|29227.9|29207.9|29227.9|29207.9|29199.6|29179.6|837
1596723600000|2020-08-06 14:20:00|29227|29207|29247|29227|29263.7|29243.7|29214.7|29194.7|897
1596723900000|2020-08-06 14:25:00|29246.1|29226.1|29257.3|29237.3|29265.2|29245.2|29232.9|29212.9|924
1596724200000|2020-08-06 14:30:00|29257|29237|29235.3|29215.3|29263.9|29243.9|29231.6|29211.6|938
1596724500000|2020-08-06 14:35:00|29235.7|29215.7|29229.7|29209.7|29242.1|29222.1|29225.3|29205.3|903
1596724800000|2020-08-06 14:40:00|29230.8|29210.8|29261.7|29241.7|29265.8|29245.8|29226.5|29206.5|941
1596725100000|2020-08-06 14:45:00|29261.2|29241.2|29246.6|29226.6|29269.2|29249.2|29238.2|29218.2|944
1596725400000|2020-08-06 14:50:00|29246.8|29226.8|29226.6|29206.6|29251.9|29231.9|29226|29206|879
1596725700000|2020-08-06 14:55:00|29225.6|29205.6|29209.9|29189.9|29233.3|29213.3|29201.2|29181.2|970
1596726000000|2020-08-06 15:00:00|29210.1|29190.1|29209.5|29189.5|29223|29203|29204.9|29184.9|901
1596726300000|2020-08-06 15:05:00|29208.2|29188.2|29199.5|29179.5|29212.8|29192.8|29197|29177|841
1596726600000|2020-08-06 15:10:00|29199.9|29179.9|29206.1|29186.1|29212.8|29192.8|29191.4|29171.4|891
1596726900000|2020-08-06 15:15:00|29205.3|29185.3|29219.5|29199.5|29226.2|29206.2|29200.4|29180.4|777
1596727200000|2020-08-06 15:20:00|29219.6|29199.6|29237.2|29217.2|29240|29220|29211|29191|843
1596727500000|2020-08-06 15:25:00|29236|29216|29228.2|29208.2|29237.6|29217.6|29223.5|29203.5|692
1596727800000|2020-08-06 15:30:00|29228.4|29208.4|29236.8|29216.8|29241.6|29221.6|29223.4|29203.4|670
1596728100000|2020-08-06 15:35:00|29237.7|29217.7|29240.5|29220.5|29249.8|29229.8|29233.1|29213.1|631
1596728400000|2020-08-06 15:40:00|29241.3|29221.3|29235.6|29215.6|29248|29228|29226.8|29195.1|688
1596728700000|2020-08-06 15:45:00|29234.6|29214.6|29214.4|29194.4|29240.4|29220.4|29214.4|29194.4|708
1596729000000|2020-08-06 15:50:00|29216.2|29196.2|29220.8|29200.8|29224.9|29204.9|29214|29194|614
1596729300000|2020-08-06 15:55:00|29221.8|29201.8|29206.9|29186.9|29229.5|29209.5|29204.8|29184.8|572
1596729600000|2020-08-06 16:00:00|29206.6|29186.6|29158.3|29138.3|29207.7|29187|29145|29110.5|852
1596729900000|2020-08-06 16:05:00|29158.4|29138.4|29113.5|29093.5|29166|29138.9|29104.4|29075.7|880
1596730200000|2020-08-06 16:10:00|29112.5|29092.5|29118.7|29098.7|29131.5|29099.9|29099.8|29079.8|781
1596730500000|2020-08-06 16:15:00|29118.5|29098.5|29123|29103|29130.2|29110.2|29115.9|29095.9|701
1596730800000|2020-08-06 16:20:00|29122.9|29102.9|29145.2|29125.2|29146.6|29126.6|29122.9|29102.9|589
1596731100000|2020-08-06 16:25:00|29145.5|29125.5|29147.5|29127.5|29151.5|29131.5|29138.5|29118.5|648
1596731400000|2020-08-06 16:30:00|29147.6|29127.6|29153.1|29133.1|29155.8|29135.8|29144|29124|579
1596731700000|2020-08-06 16:35:00|29152.5|29132.5|29150.6|29130.6|29153.8|29133.8|29143.8|29123.8|481
1596732000000|2020-08-06 16:40:00|29150.7|29130.7|29151|29131|29161.1|29141.1|29150.5|29130.5|503
1596732300000|2020-08-06 16:45:00|29150.9|29130.9|29154.3|29134.3|29164.6|29144.6|29150.9|29130.9|463
1596732600000|2020-08-06 16:50:00|29154.7|29134.7|29140.9|29120.9|29161.3|29141.3|29140.4|29120.4|539
1596732900000|2020-08-06 16:55:00|29141|29121|29139.5|29119.5|29151.4|29131.4|29139.3|29119.3|523
1596733200000|2020-08-06 17:00:00|29139.4|29119.4|29121.2|29101.2|29140.6|29120.4|29115.7|29089.6|598
1596733500000|2020-08-06 17:05:00|29121.1|29101.1|29142.5|29122.5|29156.5|29126|29118.5|29098.5|651
1596733800000|2020-08-06 17:10:00|29141.5|29121.5|29146.1|29126.1|29168.8|29136.8|29141.4|29108.9|586
1596734100000|2020-08-06 17:15:00|29145.9|29125.9|29163.6|29143.6|29173.4|29147.1|29144.9|29114.2|570
1596734400000|2020-08-06 17:20:00|29164.1|29144.1|29161.5|29141.5|29169.5|29149.5|29159.5|29139.5|480
1596734700000|2020-08-06 17:25:00|29161.1|29141.1|29152.6|29132.6|29172.8|29144.9|29151.6|29122.5|487
1596735000000|2020-08-06 17:30:00|29152.2|29132.2|29149.9|29129.9|29156.4|29136.4|29147.6|29127.6|503
1596735300000|2020-08-06 17:35:00|29149.7|29129.7|29143.7|29123.7|29151|29131|29143|29123|446
1596735600000|2020-08-06 17:40:00|29144.1|29124.1|29134.5|29114.5|29148|29128|29134|29114|549
1596735900000|2020-08-06 17:45:00|29134.6|29114.6|29108.3|29088.3|29139|29119|29101.7|29066.3|815
1596736200000|2020-08-06 17:50:00|29108.6|29088.6|29121.9|29101.9|29125.4|29105.4|29093|29062.8|695
1596736500000|2020-08-06 17:55:00|29121.5|29101.5|29142|29122|29146.7|29126.7|29121.5|29101.5|619
1596736800000|2020-08-06 18:00:00|29142.4|29122.4|29146|29126|29160.1|29128.4|29136.9|29102.1|630
1596737100000|2020-08-06 18:05:00|29146.2|29126.2|29157|29137|29170|29138.5|29145|29113.6|568
1596737400000|2020-08-06 18:10:00|29157.1|29137.1|29160.2|29140.2|29160.2|29140.2|29147.3|29127.3|530
1596737700000|2020-08-06 18:15:00|29159.9|29139.9|29158.5|29138.5|29170.6|29142.8|29149.1|29120.6|498
1596738000000|2020-08-06 18:20:00|29158.8|29138.8|29169.2|29149.2|29169.7|29149.7|29156.1|29136.1|487
1596738300000|2020-08-06 18:25:00|29169.8|29149.8|29168.1|29148.1|29170.8|29150.8|29163.6|29143.6|556
1596738600000|2020-08-06 18:30:00|29168.6|29148.6|29171.5|29151.5|29172.2|29152.2|29164.7|29144.7|496
1596738900000|2020-08-06 18:35:00|29171.6|29151.6|29162.5|29142.5|29174|29154|29161.9|29141.9|549
1596739200000|2020-08-06 18:40:00|29163.3|29143.3|29156.4|29136.4|29165.8|29145.8|29155.8|29135.8|478
1596739500000|2020-08-06 18:45:00|29156|29136|29156.8|29136.8|29164.7|29144.7|29155.8|29135.8|465
1596739800000|2020-08-06 18:50:00|29157.9|29137.9|29157.3|29137.3|29159.5|29139.5|29149.7|29129.7|501
1596740100000|2020-08-06 18:55:00|29157.4|29137.4|29158.7|29138.7|29165.3|29145.3|29153.4|29133.4|496
1596740400000|2020-08-06 19:00:00|29159|29139|29148.6|29128.6|29168.3|29148.3|29143|29123|621
1596740700000|2020-08-06 19:05:00|29148.9|29128.9|29162.9|29142.9|29166.3|29146.3|29147|29127|559
1596741000000|2020-08-06 19:10:00|29163.6|29143.6|29154.7|29134.7|29199|29164.4|29150.5|29120.4|672
1596741300000|2020-08-06 19:15:00|29154.8|29134.8|29153.2|29133.2|29160|29140|29143.1|29123.1|595
1596741600000|2020-08-06 19:20:00|29153.1|29133.1|29155.6|29135.6|29156.1|29136.1|29148.4|29128.4|507
1596741900000|2020-08-06 19:25:00|29157.8|29137.8|29160.5|29140.5|29165.8|29145.8|29155.2|29135.2|517
1596742200000|2020-08-06 19:30:00|29160.8|29140.8|29161.8|29141.8|29165.1|29145.1|29153.3|29133.3|524
1596742500000|2020-08-06 19:35:00|29161.7|29141.7|29165.7|29145.7|29169.2|29149.2|29160.4|29140.4|515
1596742800000|2020-08-06 19:40:00|29165.4|29145.4|29170.3|29150.3|29171.9|29151.9|29164.7|29144.7|466
1596743100000|2020-08-06 19:45:00|29168.5|29148.5|29175.1|29155.1|29179.6|29159.6|29167.1|29147.1|487
1596743400000|2020-08-06 19:50:00|29175|29155|29163.6|29143.6|29176.2|29156.2|29159.7|29139.7|513
1596743700000|2020-08-06 19:55:00|29163.7|29143.7|29156.8|29136.8|29167.3|29147.3|29156.4|29136.4|472
1596744000000|2020-08-06 20:00:00|29156.4|29136.4|29146.7|29126.7|29171.7|29143.1|29146|29113.2|453
1596744300000|2020-08-06 20:05:00|29146.4|29126.4|29144.8|29124.8|29165.5|29133.5|29143.7|29109.3|394
1596744600000|2020-08-06 20:10:00|29144.6|29124.6|29146|29126|29162.9|29131.2|29144.1|29109.9|351
1596744900000|2020-08-06 20:15:00|29145.8|29125.8|29143.1|29123.1|29148.8|29128.8|29141.1|29121.1|272
1596745200000|2020-08-06 20:20:00|29142.2|29122.2|29146.4|29126.4|29147.7|29127.7|29141.2|29121.2|241
1596745500000|2020-08-06 20:25:00|29145.9|29125.9|29143.5|29123.5|29157.4|29129.2|29141.7|29106.8|245
1596745800000|2020-08-06 20:30:00|29162|29112|29162.7|29112.7|29167.3|29130.8|29142.4|29109|296
1596746100000|2020-08-06 20:35:00|29167.5|29117.5|29152.6|29132.6|29172.1|29136.9|29148.1|29111.5|428
1596746400000|2020-08-06 20:40:00|29153.3|29133.3|29149.9|29129.9|29166.5|29136.3|29148.3|29114.4|308
1596746700000|2020-08-06 20:45:00|29148.9|29128.9|29167.3|29117.3|29174.2|29137.1|29148.9|29114|296
1596747000000|2020-08-06 20:50:00|29167|29117|29165.8|29115.8|29171|29128.1|29145.7|29108.2|343
1596747300000|2020-08-06 20:55:00|29164.4|29114.4|29162.1|29096.9|29175.5|29122.1|29156.4|29095.8|380
1596747600000|2020-08-06 21:00:00|29167.3|29097|29186.6|29096.5|29197|29098.5|29163.1|29086.4|107
1596747900000|2020-08-06 21:05:00|29188.3|29087.8|29194.8|29084.8|29230.8|29120.8|29178.1|29068.1|159
1596748200000|2020-08-06 21:10:00|29199.2|29089.2|29193.2|29086|29220|29110|29178|29077.5|344
1596748500000|2020-08-06 21:15:00|29195.3|29095.7|29250.3|29140.3|29250.3|29140.3|29180.4|29083.3|268
1596748800000|2020-08-06 21:20:00|29227|29117|29189.4|29084|29228.2|29118.2|29173.7|29064|236
1596749100000|2020-08-06 21:25:00|29191.5|29081.5|29174.4|29089.8|29199.5|29110.8|29171|29072.9|174
1596749400000|2020-08-06 21:30:00|29176.8|29087|29167|29089.3|29191.2|29101.7|29162|29065.5|316
1596749700000|2020-08-06 21:35:00|29180.6|29070.6|29166.7|29093.4|29189.2|29105.5|29160.7|29070.2|241
1596750000000|2020-08-06 21:40:00|29166.9|29092.3|29173.9|29087.4|29188.5|29102.2|29157.6|29059.6|252
1596750300000|2020-08-06 21:45:00|29190.9|29087|29181.9|29090.1|29210.8|29102.9|29149.1|29063.4|290
1596750600000|2020-08-06 21:50:00|29178|29089.6|29165.1|29089|29225.6|29115.6|29154.9|29064.2|269
1596750900000|2020-08-06 21:55:00|29164|29093.8|29195|29085|29234.4|29124.4|29148.8|29066.7|208
1596751200000|2020-08-06 22:00:00|29182|29082.5|29164.5|29094.4|29191.1|29101.5|29150.6|29065.8|401
1596751500000|2020-08-06 22:05:00|29152.9|29083.7|29167|29090.6|29182|29098.3|29149.8|29074.8|288
1596751800000|2020-08-06 22:10:00|29174.2|29096|29175.1|29079.3|29185.7|29105.3|29157.9|29068.4|265
1596752100000|2020-08-06 22:15:00|29170.7|29080.6|29169.4|29089.1|29179.7|29101.7|29157.1|29080.6|300
1596752400000|2020-08-06 22:20:00|29169|29090|29161.8|29083.8|29174.8|29102.4|29152.2|29075.9|374
1596752700000|2020-08-06 22:25:00|29161.6|29081.5|29156.9|29086.6|29176|29096.8|29148.5|29075.8|392
1596753000000|2020-08-06 22:30:00|29159.6|29087.9|29158.9|29087.2|29179.9|29101.3|29146.2|29078.7|295
1596753300000|2020-08-06 22:35:00|29166.2|29092.4|29157.5|29091.3|29176.7|29100.9|29146.5|29078.3|291
1596753600000|2020-08-06 22:40:00|29166|29096.2|29161.3|29086.7|29181.1|29096.4|29147.3|29069.8|281
1596753900000|2020-08-06 22:45:00|29162|29086.9|29154.8|29079.6|29177.1|29099.7|29149.5|29067.6|264
1596754200000|2020-08-06 22:50:00|29153.1|29079|29162.1|29084.3|29170.4|29098.2|29142.5|29065.4|336
1596754500000|2020-08-06 22:55:00|29156.3|29086.2|29155.3|29089.4|29188|29101|29142|29069.8|292
1596754800000|2020-08-06 23:00:00|29179.6|29107.3|29162.9|29090.6|29180.3|29107.3|29146|29080|352
1596755100000|2020-08-06 23:05:00|29161.5|29090.9|29171|29101.8|29184.6|29108.4|29147.8|29082.8|249
1596755400000|2020-08-06 23:10:00|29177.3|29092.6|29172.3|29102|29185|29110.5|29149.2|29081.5|445
1596755700000|2020-08-06 23:15:00|29173.7|29101.2|29166.9|29109.4|29187.6|29120.8|29160.9|29101.2|285
1596756000000|2020-08-06 23:20:00|29167.3|29109.9|29167.7|29110.8|29198.9|29120.8|29158.6|29103.8|346
1596756300000|2020-08-06 23:25:00|29174.3|29106.6|29170.7|29112.5|29182.7|29118.1|29158.8|29099.2|369
1596756600000|2020-08-06 23:30:00|29187.3|29120|29169.4|29119.4|29188.4|29120.7|29158.6|29090.2|338
1596756900000|2020-08-06 23:35:00|29170.6|29117.3|29163|29113|29178.2|29119.5|29156.7|29104.4|372
1596757200000|2020-08-06 23:40:00|29162.7|29112.7|29159.8|29108.8|29177.7|29120.9|29157.9|29105.4|443
1596757500000|2020-08-06 23:45:00|29176.8|29115.2|29170.9|29113.6|29179.6|29119.6|29157.2|29103.2|353
1596757800000|2020-08-06 23:50:00|29168|29112.7|29166.9|29116.9|29182|29122.1|29154.9|29104|463
1596758100000|2020-08-06 23:55:00|29167|29117|29165|29115|29184.1|29124.5|29160.4|29110.4|405
1596758400000|2020-08-07 00:00:00|29165.4|29115.4|29164.6|29114.6|29176.1|29126.1|29160.2|29110.2|534
1596758700000|2020-08-07 00:05:00|29164.9|29114.9|29160.7|29110.7|29174.3|29123.3|29156|29106|477
1596759000000|2020-08-07 00:10:00|29170.1|29117.9|29163.8|29113.8|29178.6|29121.8|29157.5|29107.5|398
1596759300000|2020-08-07 00:15:00|29163.7|29113.7|29158.5|29108.5|29173.4|29119.3|29156.3|29106.3|387
1596759600000|2020-08-07 00:20:00|29168.2|29116.4|29164|29114|29172.2|29121|29154.1|29104.1|585
1596759900000|2020-08-07 00:25:00|29164.5|29114.5|29157.2|29107.2|29173.3|29121.3|29154.9|29104.9|588
1596760200000|2020-08-07 00:30:00|29156.8|29106.8|29146.2|29096.2|29173.3|29116.5|29145.8|29095.8|611
1596760500000|2020-08-07 00:35:00|29146|29096|29154|29104|29168.8|29115.6|29145.2|29095.2|561
1596760800000|2020-08-07 00:40:00|29155.3|29101|29169.2|29119.2|29177.6|29123.7|29154.5|29101|580
1596761100000|2020-08-07 00:45:00|29170.7|29120.7|29171.2|29121.2|29176.2|29126.2|29162.2|29112.2|521
1596761400000|2020-08-07 00:50:00|29170.9|29120.9|29176.1|29126.1|29177.3|29127|29165.5|29115.5|606
1596761700000|2020-08-07 00:55:00|29172.7|29122.7|29168|29118|29185.1|29129.8|29165.5|29115.5|611
1596762000000|2020-08-07 01:00:00|29167.9|29117.9|29179|29129|29185.3|29132.9|29165|29115|666
1596762300000|2020-08-07 01:05:00|29178|29128|29177.6|29127.6|29182.7|29132.7|29170.1|29120.1|567
1596762600000|2020-08-07 01:10:00|29186.2|29133.6|29169.8|29119.8|29186.2|29133.6|29165.5|29115.5|609
1596762900000|2020-08-07 01:15:00|29170.6|29120.6|29173.9|29123.9|29187.4|29136|29166.3|29116.3|630
1596763200000|2020-08-07 01:20:00|29173.3|29123.3|29175.6|29125.6|29186.1|29134.5|29169.3|29119.3|534
1596763500000|2020-08-07 01:25:00|29175.9|29125.9|29179.2|29129.2|29195.5|29141.7|29174.5|29124.5|657
1596763800000|2020-08-07 01:30:00|29179.1|29129.1|29178.6|29128.6|29191.7|29140.1|29171.1|29121.1|691
1596764100000|2020-08-07 01:35:00|29178.7|29128.7|29186.2|29136.2|29200.8|29148.5|29175.7|29125.7|724
1596764400000|2020-08-07 01:40:00|29186.8|29136.8|29189.8|29139.8|29200.4|29150.4|29183.3|29133.3|629
1596764700000|2020-08-07 01:45:00|29191|29141|29186.7|29136.7|29205.4|29152.7|29184.8|29134.8|637
1596765000000|2020-08-07 01:50:00|29186.6|29136.6|29182.4|29132.4|29191.1|29141.1|29179.2|29129.2|594
1596765300000|2020-08-07 01:55:00|29188.2|29138.2|29182.6|29132.6|29192.9|29142.5|29178.4|29128.4|562
1596765600000|2020-08-07 02:00:00|29182.7|29132.7|29187.9|29137.9|29197.5|29147.5|29182.7|29132.7|644
1596765900000|2020-08-07 02:05:00|29187.7|29137.7|29192.1|29142.1|29200.8|29148.1|29184.8|29134.8|638
1596766200000|2020-08-07 02:10:00|29191.6|29141.6|29197.7|29147.7|29210.2|29153.1|29189.1|29139.1|636
1596766500000|2020-08-07 02:15:00|29197.9|29147.9|29197.3|29147.3|29205|29155|29193.4|29143.4|638
1596766800000|2020-08-07 02:20:00|29196.9|29146.9|29196.3|29146.3|29210|29153|29192.1|29142.1|539
1596767100000|2020-08-07 02:25:00|29195.7|29145.7|29242.7|29192.7|29249.3|29197.9|29195.7|29145.7|741
1596767400000|2020-08-07 02:30:00|29241.9|29191.9|29235.8|29185.8|29250|29205.2|29225.2|29183.1|867
1596767700000|2020-08-07 02:35:00|29237.5|29187.5|29240.8|29190.8|29247.3|29202.1|29222.1|29182.5|664
1596768000000|2020-08-07 02:40:00|29240|29190|29241.3|29191.3|29251.7|29207.7|29226.9|29185.7|587
1596768300000|2020-08-07 02:45:00|29241.6|29191.6|29243.2|29193.2|29255.9|29210.2|29230.2|29190.1|520
1596768600000|2020-08-07 02:50:00|29243.3|29193.3|29266.4|29216.4|29283.2|29227.3|29242.7|29192.7|707
1596768900000|2020-08-07 02:55:00|29266.1|29216.1|29266.5|29216.5|29289.6|29239.6|29259.2|29209.2|701
1596769200000|2020-08-07 03:00:00|29265.1|29215.1|29262.9|29212.9|29272|29232.4|29252.4|29209.6|655
1596769500000|2020-08-07 03:05:00|29262.6|29212.6|29266.4|29216.4|29282.2|29231.4|29247.8|29210.7|581
1596769800000|2020-08-07 03:10:00|29266.1|29216.1|29271.7|29221.7|29286.2|29236.2|29265.9|29215.9|637
1596770100000|2020-08-07 03:15:00|29272.3|29222.3|29268.5|29218.5|29280.6|29236.1|29252.7|29215.5|479
1596770400000|2020-08-07 03:20:00|29269.5|29219.5|29271.7|29221.7|29280.7|29240.6|29260.6|29216.1|544
1596770700000|2020-08-07 03:25:00|29273.7|29223.7|29311.4|29261.4|29326.1|29266.2|29268.5|29218.5|626
1596771000000|2020-08-07 03:30:00|29311.2|29261.2|29305.3|29255.3|29316|29265.4|29294.4|29241.5|635
1596771300000|2020-08-07 03:35:00|29305.5|29255.5|29318.2|29268.2|29321.9|29271.1|29303.4|29253.4|590
1596771600000|2020-08-07 03:40:00|29318.7|29268.7|29323.7|29273.7|29330.6|29280.6|29310.2|29260.2|675
1596771900000|2020-08-07 03:45:00|29324.8|29274.8|29317.2|29267.2|29330.7|29280.7|29315|29264.2|643
1596772200000|2020-08-07 03:50:00|29317.7|29267.7|29322.2|29272.2|29327.3|29277.3|29314.7|29264.7|509
1596772500000|2020-08-07 03:55:00|29321.7|29271.7|29326.7|29276.7|29336.8|29286.8|29319.5|29269.5|555
1596772800000|2020-08-07 04:00:00|29326.6|29276.3|29331.5|29279.5|29349.4|29299.3|29323.4|29271.9|737
1596773100000|2020-08-07 04:05:00|29330.7|29280|29305.2|29255.2|29340.6|29288.4|29303.8|29253.8|694
1596773400000|2020-08-07 04:10:00|29304.9|29254.9|29310.1|29260.1|29313.6|29263.6|29296.8|29246.8|607
1596773700000|2020-08-07 04:15:00|29309.3|29259.3|29314.1|29264.1|29323|29273|29304.6|29254.6|522
1596774000000|2020-08-07 04:20:00|29314.7|29264.7|29312|29262|29323|29273|29308.8|29258.8|527
1596774300000|2020-08-07 04:25:00|29308.9|29258.9|29318.9|29268.9|29320.3|29270.3|29308.9|29258.9|465
1596774600000|2020-08-07 04:30:00|29318.6|29268.6|29306.9|29256.9|29318.6|29268.6|29304.8|29254.8|426
1596774900000|2020-08-07 04:35:00|29307.1|29257.1|29301.7|29251.7|29319.6|29269.6|29301|29251|466
1596775200000|2020-08-07 04:40:00|29307.8|29257.8|29299.5|29249.5|29314.4|29264.4|29296.8|29246.8|447
1596775500000|2020-08-07 04:45:00|29305.7|29255.7|29302.4|29252.4|29306.8|29269.7|29283.2|29243.7|422
1596775800000|2020-08-07 04:50:00|29301|29251|29294.3|29244.3|29306.1|29268.8|29284.6|29244.3|313
1596776100000|2020-08-07 04:55:00|29294.2|29244.2|29309.2|29259.2|29310.6|29267.1|29282.6|29242.9|458
1596776400000|2020-08-07 05:00:00|29308.3|29258.3|29308.4|29258.4|29312.5|29276.5|29285.2|29251.4|477
1596776700000|2020-08-07 05:05:00|29309.5|29259.5|29318.2|29268.2|29319.4|29279.3|29295.7|29252|463
1596777000000|2020-08-07 05:10:00|29318.4|29268.4|29298.1|29278.1|29321.4|29285|29292.1|29258.1|496
1596777300000|2020-08-07 05:15:00|29295.4|29275.4|29309.1|29259.1|29311.7|29276.6|29287.7|29252.9|522
1596777600000|2020-08-07 05:20:00|29309.3|29259.3|29281.4|29261.4|29309.3|29275.1|29281.4|29245|564
1596777900000|2020-08-07 05:25:00|29283.9|29263.9|29300.2|29250.2|29305.9|29269.8|29281.4|29246.8|418
1596778200000|2020-08-07 05:30:00|29299.9|29249.9|29296.4|29246.4|29303.7|29266.1|29282.1|29244|535
1596778500000|2020-08-07 05:35:00|29296.9|29246.9|29297.7|29247.7|29300.5|29262.6|29276.1|29240.7|443
1596778800000|2020-08-07 05:40:00|29297.6|29247.6|29283.6|29233.6|29298|29256.8|29273.2|29231.6|429
1596779100000|2020-08-07 05:45:00|29285|29235|29278.3|29228.3|29291.7|29248.5|29262.8|29226|526
1596779400000|2020-08-07 05:50:00|29279.3|29229.3|29285.5|29235.5|29286|29246.7|29264.3|29224.9|432
1596779700000|2020-08-07 05:55:00|29285.6|29235.6|29279.9|29229.9|29287.7|29252.7|29265.3|29228.8|420
1596780000000|2020-08-07 06:00:00|29282.5|29232.5|29268.7|29248.7|29284.3|29250.5|29263.9|29223.2|613
1596780300000|2020-08-07 06:05:00|29267.9|29247.9|29287|29267|29299.1|29267.1|29251.5|29221.4|676
1596780600000|2020-08-07 06:10:00|29286.6|29266.6|29288.2|29268.2|29309.9|29272.4|29280.4|29250|616
1596780900000|2020-08-07 06:15:00|29288.4|29268.4|29270.6|29250.6|29300.4|29268.4|29265.4|29232|671
1596781200000|2020-08-07 06:20:00|29270.3|29250.3|29281.2|29261.2|29284.5|29261.2|29264.6|29231.3|583
1596781500000|2020-08-07 06:25:00|29281.7|29261.7|29310.7|29260.7|29329|29291.5|29278.1|29258.1|640
1596781800000|2020-08-07 06:30:00|29311.1|29261.1|29300.3|29280.3|29311.7|29284.7|29290.9|29260.3|564
1596782100000|2020-08-07 06:35:00|29300.5|29280.5|29300.4|29280.4|29313.4|29293.4|29297.8|29277.8|562
1596782400000|2020-08-07 06:40:00|29299.9|29279.9|29305.3|29255.3|29308|29284.4|29287.7|29254.3|579
1596782700000|2020-08-07 06:45:00|29304.4|29254.4|29310.6|29290.6|29332.4|29293.3|29260|29240|739
1596783000000|2020-08-07 06:50:00|29309.9|29289.9|29304|29284|29327.8|29295.9|29272|29251.4|756
1596783300000|2020-08-07 06:55:00|29304.2|29284.2|29336.3|29286.3|29337.9|29307.3|29276.9|29247.7|975
1596783600000|2020-08-07 07:00:00|29337.3|29287.3|29300.2|29280.2|29337.3|29303.1|29294|29264.5|876
1596783900000|2020-08-07 07:05:00|29301.4|29281.4|29282.4|29262.4|29307.8|29287.6|29269.8|29249.8|893
1596784200000|2020-08-07 07:10:00|29283|29263|29270.2|29250.2|29290.1|29270.1|29257.9|29237.9|887
1596784500000|2020-08-07 07:15:00|29270.1|29250.1|29252.1|29232.1|29272.2|29252.2|29235.7|29215.7|842
1596784800000|2020-08-07 07:20:00|29246.5|29226.5|29246.4|29226.4|29282.7|29262.7|29245.5|29225.5|777
1596785100000|2020-08-07 07:25:00|29246.7|29226.7|29264.3|29244.3|29266.3|29246.3|29244.7|29224.7|648
1596785400000|2020-08-07 07:30:00|29264.2|29244.2|29260.2|29240.2|29265.4|29245.4|29258.3|29238.3|840
1596785700000|2020-08-07 07:35:00|29261.1|29241.1|29270.7|29250.7|29275.9|29255.9|29258.5|29238.5|870
1596786000000|2020-08-07 07:40:00|29271.2|29251.2|29258.3|29238.3|29272|29252|29247.2|29227.2|849
1596786300000|2020-08-07 07:45:00|29257.2|29237.2|29269.1|29249.1|29270.5|29250.5|29254.7|29234.7|766
1596786600000|2020-08-07 07:50:00|29266.7|29246.7|29286.6|29266.6|29293.7|29273.7|29263.2|29243.2|771
1596786900000|2020-08-07 07:55:00|29286.3|29266.3|29270.9|29250.9|29292.3|29272.3|29267.7|29247.7|808
1596787200000|2020-08-07 08:00:00|29270.8|29250.8|29322.9|29302.9|29325.3|29305.3|29270.8|29250.8|821
1596787500000|2020-08-07 08:05:00|29323.3|29303.3|29323.6|29303.6|29327.2|29307.2|29316.9|29296.9|683
1596787800000|2020-08-07 08:10:00|29323.7|29303.7|29308.3|29288.3|29328.4|29308.4|29304|29284|834
1596788100000|2020-08-07 08:15:00|29307.7|29287.7|29283.4|29263.4|29310.9|29290.9|29281.8|29261.8|810
1596788400000|2020-08-07 08:20:00|29283.5|29263.5|29279.5|29259.5|29291.7|29271.7|29274.1|29254.1|650
1596788700000|2020-08-07 08:25:00|29280.9|29260.9|29285.6|29265.6|29285.7|29265.7|29275.3|29255.3|676
1596789000000|2020-08-07 08:30:00|29285.8|29265.8|29297.4|29277.4|29303.9|29283.9|29282.7|29262.7|670
1596789300000|2020-08-07 08:35:00|29297.5|29277.5|29286.7|29266.7|29297.7|29277.7|29283.4|29263.4|657
1596789600000|2020-08-07 08:40:00|29285|29265|29284.7|29264.7|29287.7|29267.7|29274.5|29254.5|834
1596789900000|2020-08-07 08:45:00|29285|29265|29281.5|29261.5|29288.4|29268.4|29278.1|29258.1|762
1596790200000|2020-08-07 08:50:00|29281.8|29261.8|29270.3|29250.3|29284.2|29264.2|29267.6|29247.6|622
1596790500000|2020-08-07 08:55:00|29270|29250|29268.7|29248.7|29274.5|29254.5|29266.7|29246.7|729
1596790800000|2020-08-07 09:00:00|29268.1|29248.1|29281.9|29261.9|29284|29264|29250.8|29230.8|772
1596791100000|2020-08-07 09:05:00|29283.4|29263.4|29278.6|29258.6|29301.8|29281.8|29278.4|29258.4|736
1596791400000|2020-08-07 09:10:00|29277.9|29257.9|29296.8|29276.8|29324.4|29304.4|29277.4|29257.4|815
1596791700000|2020-08-07 09:15:00|29297|29277|29293|29273|29301.4|29281.4|29281.4|29261.4|798
1596792000000|2020-08-07 09:20:00|29293.7|29273.7|29289.1|29269.1|29300|29280|29286.3|29266.3|775
1596792300000|2020-08-07 09:25:00|29289.4|29269.4|29289.6|29269.6|29295.5|29275.5|29282.3|29262.3|851
1596792600000|2020-08-07 09:30:00|29289.5|29269.5|29299.1|29279.1|29303.8|29283.8|29285.4|29265.4|872
1596792900000|2020-08-07 09:35:00|29299.7|29279.7|29310.9|29290.9|29325.5|29305.5|29299.1|29279.1|816
1596793200000|2020-08-07 09:40:00|29312.8|29292.8|29308.6|29288.6|29319.6|29299.6|29306.6|29286.6|769
1596793500000|2020-08-07 09:45:00|29308|29288|29309.6|29289.6|29311.2|29291.2|29301.3|29281.3|637
1596793800000|2020-08-07 09:50:00|29309.4|29289.4|29298.6|29278.6|29314.2|29294.2|29297.6|29277.6|583
1596794100000|2020-08-07 09:55:00|29298.4|29278.4|29299.3|29279.3|29310.3|29290.3|29297.9|29277.9|530
1596794400000|2020-08-07 10:00:00|29300.6|29280.6|29298.9|29278.9|29312.8|29292.8|29296.1|29276.1|636
1596794700000|2020-08-07 10:05:00|29297.9|29277.9|29297.9|29277.9|29304|29284|29288.3|29268.3|584
1596795000000|2020-08-07 10:10:00|29294.9|29274.9|29302.5|29282.5|29308.5|29288.5|29294.9|29274.9|625
1596795300000|2020-08-07 10:15:00|29302.1|29282.1|29298.7|29278.7|29307.3|29287.3|29293.7|29273.7|621
1596795600000|2020-08-07 10:20:00|29299.2|29279.2|29280|29260|29301.2|29281.2|29271.8|29251.8|648
1596795900000|2020-08-07 10:25:00|29280.6|29260.6|29285.5|29265.5|29300.5|29280.5|29257.8|29237.8|737
1596796200000|2020-08-07 10:30:00|29285.7|29265.7|29281.5|29261.5|29308|29288|29276.8|29256.8|762
1596796500000|2020-08-07 10:35:00|29282.6|29262.6|29277.5|29257.5|29309.1|29289.1|29269.5|29249.5|668
1596796800000|2020-08-07 10:40:00|29277.9|29257.9|29284|29264|29297.8|29277.8|29262.8|29242.8|762
1596797100000|2020-08-07 10:45:00|29283.7|29263.7|29271.4|29251.4|29291.6|29271.6|29263|29243|732
1596797400000|2020-08-07 10:50:00|29271.2|29251.2|29265.6|29245.6|29274.5|29254.5|29263.3|29243.3|635
1596797700000|2020-08-07 10:55:00|29266.6|29246.6|29263|29243|29272.7|29252.7|29262.5|29242.5|761
1596798000000|2020-08-07 11:00:00|29263.1|29243.1|29264.6|29244.6|29276.9|29256.9|29261.9|29241.9|706
1596798300000|2020-08-07 11:05:00|29264.8|29244.8|29261.8|29241.8|29267|29247|29257.1|29237.1|520
1596798600000|2020-08-07 11:10:00|29261.7|29241.7|29260.8|29240.8|29271.6|29251.6|29258.8|29238.8|576
1596798900000|2020-08-07 11:15:00|29260.9|29240.9|29266.1|29246.1|29267.5|29247.5|29252|29232|549
1596799200000|2020-08-07 11:20:00|29265.9|29245.9|29264.1|29244.1|29267.4|29247.4|29256.4|29236.4|559
1596799500000|2020-08-07 11:25:00|29263.9|29243.9|29275.1|29255.1|29277|29257|29262.5|29242.5|660
1596799800000|2020-08-07 11:30:00|29275.6|29255.6|29263.4|29243.4|29279|29259|29261.9|29241.9|645
1596800100000|2020-08-07 11:35:00|29263.5|29243.5|29275|29255|29275.1|29255.1|29257.3|29237.3|583
1596800400000|2020-08-07 11:40:00|29275.4|29255.4|29283.6|29263.6|29289.5|29269.5|29274.4|29254.4|634
1596800700000|2020-08-07 11:45:00|29283.9|29263.9|29288.1|29268.1|29288.7|29268.7|29276.2|29256.2|681
1596801000000|2020-08-07 11:50:00|29288|29268|29287.6|29267.6|29293.6|29273.6|29279.3|29259.3|612
1596801300000|2020-08-07 11:55:00|29286.8|29266.8|29277.1|29257.1|29291.2|29271.2|29273.3|29253.3|645
1596801600000|2020-08-07 12:00:00|29276.9|29256.9|29285.5|29265.5|29287.1|29267.1|29270.1|29250.1|772
1596801900000|2020-08-07 12:05:00|29284.5|29264.5|29284.1|29264.1|29285.7|29265.7|29276.6|29256.6|645
1596802200000|2020-08-07 12:10:00|29284.2|29264.2|29283.1|29263.1|29288.5|29268.5|29278.2|29258.2|614
1596802500000|2020-08-07 12:15:00|29283.9|29263.9|29299.9|29279.9|29300.8|29280.8|29281|29261|606
1596802800000|2020-08-07 12:20:00|29299.4|29279.4|29276.7|29256.7|29300.4|29280.4|29273.5|29253.5|751
1596803100000|2020-08-07 12:25:00|29276.9|29256.9|29285.8|29227.6|29292.7|29258.9|29262.5|29221.7|716
1596803400000|2020-08-07 12:30:00|29289.3|29227|29265.8|29245.8|29317.5|29297.5|29246|29219.9|1104
1596803700000|2020-08-07 12:35:00|29264.7|29244.7|29278.3|29258.3|29299.3|29279.3|29263.9|29243.9|1032
1596804000000|2020-08-07 12:40:00|29279|29259|29226.3|29206.3|29279|29259|29213|29193|1019
1596804300000|2020-08-07 12:45:00|29226.5|29206.5|29227.3|29207.3|29246.1|29226.1|29220.5|29200.5|941
1596804600000|2020-08-07 12:50:00|29226.6|29206.6|29217.9|29197.9|29233.5|29213.5|29209.1|29189.1|815
1596804900000|2020-08-07 12:55:00|29217.2|29197.2|29244.2|29224.2|29245.7|29225.7|29217|29197|844
1596805200000|2020-08-07 13:00:00|29244|29224|29258.8|29238.8|29264.3|29244.3|29238.6|29218.6|902
1596805500000|2020-08-07 13:05:00|29258.6|29238.6|29297.3|29277.3|29300.6|29280.6|29256.7|29236.7|906
1596805800000|2020-08-07 13:10:00|29297.4|29277.4|29337.6|29317.6|29354.9|29334.9|29294.8|29274.8|1035
1596806100000|2020-08-07 13:15:00|29336.7|29316.7|29400.1|29380.1|29404.7|29384.7|29331.4|29311.4|997
1596806400000|2020-08-07 13:20:00|29399.5|29379.5|29494.6|29474.6|29501.4|29475.9|29394|29374|1006
1596806700000|2020-08-07 13:25:00|29495|29475|29508.1|29488.1|29525.8|29500.4|29485.2|29449.1|1017
1596807000000|2020-08-07 13:30:00|29509.7|29489.7|29473.5|29423.5|29518.3|29493|29465.6|29422.3|1026
1596807300000|2020-08-07 13:35:00|29474.5|29424.5|29496.1|29476.1|29519.4|29489.2|29460.2|29424.5|1048
1596807600000|2020-08-07 13:40:00|29495.3|29475.3|29497.8|29477.8|29504.4|29484.4|29487|29467|991
1596807900000|2020-08-07 13:45:00|29496.9|29476.9|29490.5|29470.5|29526.9|29495.3|29464.2|29435.6|1085
1596808200000|2020-08-07 13:50:00|29490.3|29470.3|29494.4|29474.4|29537.9|29515|29487.6|29467.6|947
1596808500000|2020-08-07 13:55:00|29495.6|29475.6|29473.2|29453.2|29500|29480|29471.4|29451.4|879
1596808800000|2020-08-07 14:00:00|29472.7|29452.7|29533.5|29513.5|29546.3|29526.3|29471.5|29451.5|1014
1596809100000|2020-08-07 14:05:00|29525.1|29505.1|29541.3|29521.3|29562.1|29542.1|29521.1|29501.1|988
1596809400000|2020-08-07 14:10:00|29540.5|29520.5|29501.6|29481.6|29548.9|29528.9|29492.7|29463.1|922
1596809700000|2020-08-07 14:15:00|29501.3|29481.3|29511.8|29491.8|29519.6|29496|29494.3|29467.9|871
1596810000000|2020-08-07 14:20:00|29511.9|29491.9|29494.1|29474.1|29521.8|29501.8|29493.5|29473.5|940
1596810300000|2020-08-07 14:25:00|29494.5|29474.5|29452.4|29432.4|29497.8|29477.8|29450.5|29430.5|859
1596810600000|2020-08-07 14:30:00|29452.7|29432.7|29412.3|29392.3|29465.5|29436.4|29408.4|29388.4|956
1596810900000|2020-08-07 14:35:00|29412.6|29392.6|29385.6|29365.6|29424.6|29404.6|29384.5|29364.5|840
1596811200000|2020-08-07 14:40:00|29385.7|29365.7|29376.1|29356.1|29403.5|29383.5|29371.2|29351.2|851
1596811500000|2020-08-07 14:45:00|29375.2|29355.2|29371.3|29351.3|29383.7|29363.7|29358.8|29338.8|850
1596811800000|2020-08-07 14:50:00|29370.7|29350.7|29351.8|29331.8|29378.7|29358.7|29342.9|29322.9|872
1596812100000|2020-08-07 14:55:00|29351.7|29331.7|29349.6|29329.6|29356.1|29336.1|29329.5|29309.5|879
1596812400000|2020-08-07 15:00:00|29349.5|29329.5|29357.6|29337.6|29365.5|29345.5|29347.7|29327.7|833
1596812700000|2020-08-07 15:05:00|29357.1|29337.1|29342.3|29322.3|29366.2|29346.2|29341|29321|677
1596813000000|2020-08-07 15:10:00|29342.5|29322.5|29360.2|29340.2|29360.6|29340.6|29332.9|29312.9|746
1596813300000|2020-08-07 15:15:00|29359.7|29339.7|29357.7|29337.7|29360.1|29340.1|29341.4|29321.4|721
1596813600000|2020-08-07 15:20:00|29357.9|29337.9|29357.6|29337.6|29362.2|29342.2|29347.7|29327.7|696
1596813900000|2020-08-07 15:25:00|29359.3|29339.3|29360.2|29340.2|29373.8|29342.5|29347.3|29323.8|761
1596814200000|2020-08-07 15:30:00|29360.4|29340.4|29370.6|29350.6|29392.2|29357|29354.5|29330.4|788
1596814500000|2020-08-07 15:35:00|29369.3|29349.3|29397.6|29347.6|29402.4|29366.5|29365.3|29330.4|847
1596814800000|2020-08-07 15:40:00|29396.6|29346.6|29404.7|29354.7|29409.5|29370.9|29384.3|29340.3|770
1596815100000|2020-08-07 15:45:00|29401.8|29351.8|29414.1|29364.1|29418.3|29379.8|29381.6|29347|816
1596815400000|2020-08-07 15:50:00|29413.7|29363.7|29395.8|29375.8|29413.7|29384.4|29385.5|29362.5|814
1596815700000|2020-08-07 15:55:00|29395.2|29375.2|29395.3|29375.3|29403.2|29383.2|29382.5|29362.5|712
1596816000000|2020-08-07 16:00:00|29394.8|29374.8|29383.6|29363.6|29396|29376|29382.8|29362.8|649
1596816300000|2020-08-07 16:05:00|29383.8|29363.8|29392.3|29372.3|29395.8|29375.8|29382|29362|663
1596816600000|2020-08-07 16:10:00|29392.4|29372.4|29392.9|29372.9|29395.6|29375.6|29385.4|29365.4|566
1596816900000|2020-08-07 16:15:00|29393.4|29373.4|29385.4|29365.4|29397.3|29377.3|29383.1|29363.1|565
1596817200000|2020-08-07 16:20:00|29385.5|29365.5|29387.2|29367.2|29402.3|29382.3|29378.4|29358.4|667
1596817500000|2020-08-07 16:25:00|29385.8|29365.8|29386.7|29366.7|29398.2|29378.2|29382.9|29362.9|623
1596817800000|2020-08-07 16:30:00|29389.2|29369.2|29391.6|29371.6|29398.4|29378.4|29387.2|29367.2|616
1596818100000|2020-08-07 16:35:00|29392.3|29372.3|29387.3|29367.3|29396.9|29376.9|29382.4|29362.4|636
1596818400000|2020-08-07 16:40:00|29386.2|29366.2|29400.9|29380.9|29403.1|29383.1|29385.2|29365.2|548
1596818700000|2020-08-07 16:45:00|29401.1|29381.1|29406.6|29386.6|29406.7|29386.7|29390.5|29370.5|565
1596819000000|2020-08-07 16:50:00|29405.5|29385.5|29402.3|29382.3|29411.5|29391.5|29398.5|29378.5|642
1596819300000|2020-08-07 16:55:00|29401.9|29381.9|29408|29388|29409.5|29389.5|29397.1|29377.1|657
1596819600000|2020-08-07 17:00:00|29408.3|29388.3|29401.2|29381.2|29410.9|29390.9|29394.6|29374.6|666
1596819900000|2020-08-07 17:05:00|29402.3|29382.3|29411|29391|29415.4|29395.4|29400.7|29380.7|779
1596820200000|2020-08-07 17:10:00|29411.1|29391.1|29408.4|29388.4|29415.2|29395.2|29406.8|29386.8|694
1596820500000|2020-08-07 17:15:00|29408.1|29388.1|29409.7|29389.7|29415.1|29395.1|29405.7|29385.7|598
1596820800000|2020-08-07 17:20:00|29410.5|29390.5|29407.6|29387.6|29413|29393|29402.9|29382.9|608
1596821100000|2020-08-07 17:25:00|29407.9|29387.9|29405.5|29385.5|29409.8|29389.8|29399.6|29379.6|512
1596821400000|2020-08-07 17:30:00|29405.7|29385.7|29404.4|29384.4|29406.8|29386.8|29399.5|29379.5|494
1596821700000|2020-08-07 17:35:00|29404|29384|29404|29384|29405.7|29385.7|29396.5|29376.5|576
1596822000000|2020-08-07 17:40:00|29403.9|29383.9|29399.2|29379.2|29410.3|29390.3|29398.1|29378.1|507
1596822300000|2020-08-07 17:45:00|29399.8|29379.8|29392.2|29372.2|29403.9|29383.9|29390.1|29370.1|528
1596822600000|2020-08-07 17:50:00|29392.1|29372.1|29391.1|29371.1|29397.6|29377.6|29389.8|29369.8|558
1596822900000|2020-08-07 17:55:00|29391.3|29371.3|29391.5|29371.5|29394.6|29374.6|29384.1|29364.1|463
1596823200000|2020-08-07 18:00:00|29391.2|29371.2|29389.8|29369.8|29394.3|29374.3|29385|29365|566
1596823500000|2020-08-07 18:05:00|29390|29370|29395.2|29375.2|29397.3|29377.3|29386.6|29366.6|578
1596823800000|2020-08-07 18:10:00|29396.9|29376.9|29394.2|29374.2|29396.9|29376.9|29390|29370|517
1596824100000|2020-08-07 18:15:00|29393.8|29373.8|29401.2|29381.2|29401.2|29381.2|29386.5|29366.5|548
1596824400000|2020-08-07 18:20:00|29401.5|29381.5|29396|29376|29404.6|29384.6|29395.1|29375.1|492
1596824700000|2020-08-07 18:25:00|29396.1|29376.1|29390.6|29370.6|29399.2|29379.2|29386.4|29366.4|511
1596825000000|2020-08-07 18:30:00|29390.3|29370.3|29395.8|29375.8|29406.7|29386.7|29385.2|29365.2|615
1596825300000|2020-08-07 18:35:00|29395.9|29375.9|29402|29382|29408.8|29388.8|29392.9|29372.9|554
1596825600000|2020-08-07 18:40:00|29400.9|29380.9|29398.3|29378.3|29411.5|29391.5|29393.4|29373.4|575
1596825900000|2020-08-07 18:45:00|29397.4|29377.4|29405|29385|29409.2|29389.2|29396.9|29376.9|526
1596826200000|2020-08-07 18:50:00|29405.1|29385.1|29405.2|29385.2|29407.1|29387.1|29398.7|29378.7|429
1596826500000|2020-08-07 18:55:00|29405.3|29385.3|29406.2|29386.2|29407.8|29387.8|29400.1|29380.1|507
1596826800000|2020-08-07 19:00:00|29407|29387|29400.7|29380.7|29411.7|29391.7|29396.3|29376.3|557
1596827100000|2020-08-07 19:05:00|29401.2|29381.2|29399.5|29379.5|29405.6|29385.6|29398|29378|474
1596827400000|2020-08-07 19:10:00|29399.2|29379.2|29403.6|29383.6|29407.9|29387.9|29398.3|29378.3|573
1596827700000|2020-08-07 19:15:00|29403.3|29383.3|29405.8|29385.8|29408.2|29388.2|29398.7|29378.7|492
1596828000000|2020-08-07 19:20:00|29405.7|29385.7|29402.2|29382.2|29407.6|29387.6|29397.9|29377.9|432
1596828300000|2020-08-07 19:25:00|29402.1|29382.1|29404.1|29384.1|29404.3|29384.3|29397.2|29377.2|511
1596828600000|2020-08-07 19:30:00|29418.2|29368.2|29409.7|29359.7|29421.3|29382.6|29393.3|29346.6|716
1596828900000|2020-08-07 19:35:00|29408.8|29358.8|29416.2|29351.9|29418.3|29364.4|29404.7|29350.3|718
1596829200000|2020-08-07 19:40:00|29413.6|29354.2|29409.4|29354.4|29420.8|29362.9|29404.3|29348.9|679
1596829500000|2020-08-07 19:45:00|29410.1|29354.3|29409.1|29350.2|29418|29360.4|29403.3|29348.1|511
1596829800000|2020-08-07 19:50:00|29407.5|29350.6|29403.7|29352.7|29419.9|29359|29400.4|29343.9|598
1596830100000|2020-08-07 19:55:00|29408.2|29350|29402.4|29352.4|29412.3|29355.7|29397.4|29339|603
1596830400000|2020-08-07 20:00:00|29402.3|29352.3|29395.6|29345.6|29407.2|29357.2|29386.7|29336.7|539
1596830700000|2020-08-07 20:05:00|29396|29346|29405.3|29355.3|29408.2|29358.2|29387.9|29337.9|446
1596831000000|2020-08-07 20:10:00|29405.8|29355.8|29402|29352|29412.9|29362.9|29385.6|29335.6|406
1596831300000|2020-08-07 20:15:00|29401.9|29351.9|29401|29351|29402.5|29352.5|29393.8|29343.8|105
1596831600000|2020-08-07 20:20:00|29401.5|29351.5|29394|29344|29401.5|29351.5|29379|29329|284
1596831900000|2020-08-07 20:25:00|29393.9|29343.9|29394|29344|29403.6|29353.6|29378.3|29328.3|186
1596832200000|2020-08-07 20:30:00|29396.9|29346.9|29391.1|29341.1|29397.8|29347.8|29389.1|29339.1|161
1596832500000|2020-08-07 20:35:00|29391.2|29341.2|29393|29343|29412.8|29343|29386|29323.2|206
1596832800000|2020-08-07 20:40:00|29392.7|29342.7|29401.6|29351.6|29418.5|29355.1|29388.3|29328.3|213
1596833100000|2020-08-07 20:45:00|29399.5|29349.5|29400.5|29350.5|29402.8|29352.8|29386|29336|213
1596833400000|2020-08-07 20:50:00|29400.6|29350.6|29396.1|29346.1|29405.7|29355.7|29392.9|29342.9|242
1596833700000|2020-08-07 20:55:00|29397.6|29347.6|29421.5|29311.5|29424|29359.1|29387.7|29301|183
1597003200000|2020-08-09 20:00:00|29417|29288|29406.8|29336.8|29437.5|29336.8|29406.8|29288|7
1597003500000|2020-08-09 20:05:00|29424.5|29289.5|29406.8|29336.8|29438.5|29336.8|29406.8|29289.5|3
1597003800000|2020-08-09 20:10:00|29438.5|29303.5|29438.5|29303.5|29438.5|29303.5|29438.5|29303.5|1
1597004100000|2020-08-09 20:15:00|29424.5|29289.5|29425|29290|29425|29336.8|29406.8|29289.5|3
1597004400000|2020-08-09 20:20:00|29438.5|29303.5|29406.8|29336.8|29438.5|29336.8|29406.8|29302.5|3
1597004700000|2020-08-09 20:25:00|29437.5|29302.5|29437.5|29302.5|29437.5|29302.5|29437.5|29302.5|1
1597005300000|2020-08-09 20:35:00|29413|29287|29413|29287|29414|29330.6|29399.8|29286|16
1597005600000|2020-08-09 20:40:00|29400.6|29289|29400.6|29330.6|29413|29330.6|29400.4|29289|5
1597005900000|2020-08-09 20:45:00|29432.5|29297.5|29432.5|29297.5|29432.5|29297.5|29427|29292|3
1597006200000|2020-08-09 20:50:00|29400.6|29330.6|29414|29303|29417|29331.9|29400.6|29290|10
1597006500000|2020-08-09 20:55:00|29400.6|29330.6|29399.6|29329.6|29414.4|29330.6|29397.5|29303|48
1597006800000|2020-08-09 21:00:00|29400.6|29330.6|29403.3|29333.3|29420|29340.5|29398.2|29289|14
1597007100000|2020-08-09 21:05:00|29405.5|29335.5|29405.5|29335.5|29405.5|29335.5|29405.5|29335.5|1
1597007400000|2020-08-09 21:10:00|29404.8|29334.8|29407|29337|29423|29340.1|29404.8|29294|22
1597008000000|2020-08-09 21:20:00|29413|29298|29428.2|29317.4|29428.2|29339.9|29400.5|29295|63
1597008300000|2020-08-09 21:25:00|29428.3|29317.3|29429.1|29317|29429.1|29340|29405.2|29316.8|48
1597008600000|2020-08-09 21:30:00|29427.4|29315.3|29427.3|29311.6|29430.2|29340|29407.1|29292.5|126
1597008900000|2020-08-09 21:35:00|29426|29317.1|29423.6|29308.6|29429.7|29337.6|29407.2|29294.3|89
1597009200000|2020-08-09 21:40:00|29425.3|29310.3|29412.2|29333.5|29430.2|29334.9|29411.1|29306.8|159
1597009500000|2020-08-09 21:45:00|29413|29332.5|29419.3|29321.4|29433.8|29340|29411.9|29308.8|143
1597009800000|2020-08-09 21:50:00|29422.7|29323.7|29417.7|29322|29432|29348.3|29411|29312.9|177
1597010100000|2020-08-09 21:55:00|29415.2|29334.5|29416.6|29330.4|29430.8|29346.5|29412.2|29317.3|151
1597010400000|2020-08-09 22:00:00|29415.9|29331.8|29412.6|29326.4|29430|29337.8|29406.2|29298.2|461
1597010700000|2020-08-09 22:05:00|29412.5|29328.6|29413.4|29328.6|29422.6|29344|29404|29319|311
1597011000000|2020-08-09 22:10:00|29409.6|29324.7|29409.7|29333.8|29420.1|29348.7|29405.9|29324.7|351
1597011300000|2020-08-09 22:15:00|29409.9|29334.5|29406.1|29341.8|29411|29353.5|29396.5|29323.9|265
1597011600000|2020-08-09 22:20:00|29408|29345.8|29431|29366.9|29436.7|29380.2|29402.6|29330.6|448
1597011900000|2020-08-09 22:25:00|29431.7|29364.9|29432.9|29363.7|29438.3|29381.2|29423.1|29355.1|338
1597012200000|2020-08-09 22:30:00|29432.7|29360.6|29419.8|29349.1|29433.5|29376|29408.9|29338.7|407
1597012500000|2020-08-09 22:35:00|29419.4|29349|29418.1|29361.8|29424.9|29366.8|29411.7|29348.5|342
1597012800000|2020-08-09 22:40:00|29419.8|29361.4|29415.1|29358.6|29421.8|29366.8|29407|29349.4|378
1597013100000|2020-08-09 22:45:00|29415.7|29358.3|29420.7|29360.3|29427.5|29368.6|29409|29351|337
1597013400000|2020-08-09 22:50:00|29422.7|29360.8|29423.8|29365.4|29441.5|29369.5|29416.6|29351.1|354
1597013700000|2020-08-09 22:55:00|29424.4|29364.1|29434.5|29369.6|29435|29373.5|29416.2|29355.3|476
1597014000000|2020-08-09 23:00:00|29431.9|29368.6|29422|29354.6|29435.2|29371|29411.8|29353.1|409
1597014300000|2020-08-09 23:05:00|29414.5|29352.8|29415.8|29355.6|29425.3|29363|29408.6|29349.5|467
1597014600000|2020-08-09 23:10:00|29412.2|29351|29416.7|29355.8|29429.5|29364.7|29408.8|29345.4|435
1597014900000|2020-08-09 23:15:00|29418|29356.2|29420.3|29348.9|29425.8|29364.8|29411.6|29345.3|382
1597015200000|2020-08-09 23:20:00|29419|29347.9|29419.5|29360.4|29424.6|29368.8|29411.8|29347.9|375
1597015500000|2020-08-09 23:25:00|29419|29361.5|29420.3|29361.2|29429.4|29369|29414|29350.5|329
1597015800000|2020-08-09 23:30:00|29420.1|29358|29421.5|29357.1|29504.8|29389.8|29414.9|29341.5|621
1597016100000|2020-08-09 23:35:00|29421.4|29357.3|29422.7|29347.1|29431|29362.9|29411.4|29343.7|498
1597016400000|2020-08-09 23:40:00|29424|29347.6|29421.2|29354.4|29433.2|29363.2|29411.3|29341.1|511
1597016700000|2020-08-09 23:45:00|29421.1|29354.1|29414|29352.6|29427.1|29361.3|29412|29345|503
1597017000000|2020-08-09 23:50:00|29419.9|29348|29419.4|29352.7|29432.2|29362.7|29412.4|29339.5|343
1597017300000|2020-08-09 23:55:00|29421.4|29351|29420.6|29357.7|29427.3|29361.2|29410.8|29345.9|356
1597017600000|2020-08-10 00:00:00|29415.6|29357.4|29418.3|29350.5|29426|29363.5|29406.8|29342|597
1597017900000|2020-08-10 00:05:00|29412.8|29349.2|29404.2|29342.4|29413.1|29358.5|29393.9|29339.3|655
1597018200000|2020-08-10 00:10:00|29401|29344|29389.9|29339.9|29404.8|29348.8|29379.7|29329.7|497
1597018500000|2020-08-10 00:15:00|29394.8|29336.1|29379.2|29329.2|29394.8|29338.9|29376.2|29326.2|575
1597018800000|2020-08-10 00:20:00|29378.7|29328.7|29384.3|29334.3|29387.1|29336.4|29375.5|29325.5|511
1597019100000|2020-08-10 00:25:00|29383.1|29333.1|29379|29329|29389.6|29339.6|29377.4|29327.4|402
1597019400000|2020-08-10 00:30:00|29383|29333|29380.1|29330.1|29391.7|29335.1|29374.7|29324.7|461
1597019700000|2020-08-10 00:35:00|29379.2|29329.2|29379|29329|29389.6|29334.4|29374.3|29324.3|475
1597020000000|2020-08-10 00:40:00|29383.4|29329.5|29383.3|29330.1|29396.4|29337|29377.8|29327.8|515
1597020300000|2020-08-10 00:45:00|29384.1|29333.2|29378|29328|29387.8|29334|29374.8|29324.8|454
1597020600000|2020-08-10 00:50:00|29375.3|29325.3|29373.1|29323.1|29381.6|29331.6|29369.8|29319.8|611
1597020900000|2020-08-10 00:55:00|29373.6|29323.6|29372|29322|29375.6|29325.6|29365.7|29315.7|508
1597021200000|2020-08-10 01:00:00|29373.5|29323.5|29382|29332|29386.9|29334.7|29372.4|29322.4|622
1597021500000|2020-08-10 01:05:00|29381.9|29331.9|29383.6|29333.6|29386.9|29336.9|29379.5|29328.2|490
1597021800000|2020-08-10 01:10:00|29383.8|29333.8|29376.8|29326.8|29385.8|29335.8|29371.4|29321.4|637
1597022100000|2020-08-10 01:15:00|29378.3|29328.3|29373.8|29323.8|29386|29333.2|29365.3|29315.3|598
1597022400000|2020-08-10 01:20:00|29373.4|29323.4|29381.9|29331.9|29389.2|29335.6|29369.8|29319.8|535
1597022700000|2020-08-10 01:25:00|29383|29333|29382|29332|29385|29335|29376.9|29326.9|563
1597023000000|2020-08-10 01:30:00|29382.4|29332.4|29373.5|29323.5|29382.4|29332.4|29369.5|29316.3|524
1597023300000|2020-08-10 01:35:00|29376.1|29326.1|29366.4|29316.4|29379|29326.1|29363.3|29313.3|545
1597023600000|2020-08-10 01:40:00|29365.6|29315.6|29370.7|29320.7|29382.5|29322.2|29362.8|29312.8|587
1597023900000|2020-08-10 01:45:00|29367.4|29317.4|29367.8|29317.8|29379.1|29325|29364.4|29314.4|526
1597024200000|2020-08-10 01:50:00|29371.3|29316.4|29376.1|29326.1|29380.2|29330.2|29367.2|29316.4|552
1597024500000|2020-08-10 01:55:00|29376.4|29326.4|29372.5|29322.5|29379.8|29328.3|29369.5|29319.5|569
1597024800000|2020-08-10 02:00:00|29372.8|29322.8|29374.3|29324.3|29382.4|29330.8|29368.3|29318.3|598
1597025100000|2020-08-10 02:05:00|29374.1|29324.1|29366.7|29316.7|29389.2|29327.6|29358.4|29284.5|563
1597025400000|2020-08-10 02:10:00|29364.4|29314.4|29363.4|29313.4|29380.9|29317.4|29358.7|29299.6|425
1597025700000|2020-08-10 02:15:00|29364.3|29314.3|29354.9|29304.9|29368.4|29316.3|29350|29300|496
1597026000000|2020-08-10 02:20:00|29354.6|29304.6|29357|29307|29360.9|29310.2|29351.5|29301.5|380
1597026300000|2020-08-10 02:25:00|29358.2|29308.2|29361.1|29310.1|29371.4|29314.3|29354.5|29303.6|358
1597026600000|2020-08-10 02:30:00|29359.7|29309.7|29356|29306|29369.5|29315.1|29348.4|29296.2|515
1597026900000|2020-08-10 02:35:00|29354.5|29304.5|29360.5|29310.5|29364.7|29314.3|29349.6|29298.2|480
1597027200000|2020-08-10 02:40:00|29362.1|29309.9|29358.6|29308.6|29368.2|29317.9|29355|29305|449
1597027500000|2020-08-10 02:45:00|29357.9|29307.9|29361.3|29311.3|29364.6|29313.2|29353.9|29303.9|487
1597027800000|2020-08-10 02:50:00|29361.6|29311.6|29367.2|29317.2|29368.5|29318.5|29358.4|29308.4|523
1597028100000|2020-08-10 02:55:00|29367|29317|29368|29318|29373.1|29321.8|29364|29314|486
1597028400000|2020-08-10 03:00:00|29369.4|29319.4|29372.1|29322.1|29376.7|29326.7|29365.1|29315.1|492
1597028700000|2020-08-10 03:05:00|29376.6|29326.6|29376|29326|29378.4|29328.4|29373.5|29323.5|360
1597029000000|2020-08-10 03:10:00|29377.2|29327.2|29372.2|29317.6|29386.5|29328.9|29357.6|29295.6|500
1597029300000|2020-08-10 03:15:00|29370.8|29316.2|29365|29315|29381.9|29326.7|29361.7|29309.6|443
1597029600000|2020-08-10 03:20:00|29367.8|29317.8|29363.7|29313.7|29382.2|29322.5|29358.7|29301.3|389
1597029900000|2020-08-10 03:25:00|29363.4|29313.4|29359.2|29309.2|29370.9|29318.4|29358.6|29308.6|391
1597030200000|2020-08-10 03:30:00|29360.1|29310.1|29366.2|29316.2|29373.7|29318.5|29359.1|29306.3|385
1597030500000|2020-08-10 03:35:00|29366.4|29316.4|29365|29315|29369.3|29318.8|29361.4|29310.2|401
1597030800000|2020-08-10 03:40:00|29365.2|29315.2|29366.5|29316.5|29371|29319.1|29362.7|29312.2|297
1597031100000|2020-08-10 03:45:00|29366.7|29316.7|29365.1|29315.1|29370.5|29320.1|29361.8|29311.4|399
1597031400000|2020-08-10 03:50:00|29365.9|29315.8|29362.3|29312.3|29369|29319|29356.7|29306.7|418
1597031700000|2020-08-10 03:55:00|29361.9|29311.9|29360.3|29310.3|29366|29313.4|29357.6|29307.6|329
1597032000000|2020-08-10 04:00:00|29361.7|29311.7|29358.3|29308.3|29366.9|29316.9|29353.2|29303.2|387
1597032300000|2020-08-10 04:05:00|29358.6|29308.6|29359.9|29309.9|29367.1|29317.1|29355.8|29305.8|380
1597032600000|2020-08-10 04:10:00|29360.9|29310.9|29357.2|29307.2|29364.5|29314.5|29355.9|29305.9|326
1597032900000|2020-08-10 04:15:00|29357.9|29307.9|29361.4|29311.4|29363.6|29313.6|29356.5|29306.5|343
1597033200000|2020-08-10 04:20:00|29361.1|29311.1|29364.2|29314.2|29370.6|29330.8|29348.7|29308.5|353
1597033500000|2020-08-10 04:25:00|29364.3|29314.3|29365.5|29315.5|29366.9|29316.9|29358.6|29308.6|325
1597033800000|2020-08-10 04:30:00|29365.7|29315.7|29362.6|29312.6|29366.4|29316.4|29358.3|29308.3|371
1597034100000|2020-08-10 04:35:00|29362.3|29312.3|29363|29313|29370|29319.5|29352.9|29302.9|600
1597034400000|2020-08-10 04:40:00|29364.3|29314.3|29363.5|29313.5|29367|29317|29357.1|29306.2|719
1597034700000|2020-08-10 04:45:00|29364|29314|29367.7|29317.7|29373.3|29323.3|29361.1|29311.1|394
1597035000000|2020-08-10 04:50:00|29368.2|29318.2|29368.3|29318.3|29372|29322|29363.7|29313.7|288
1597035300000|2020-08-10 04:55:00|29368.1|29318.1|29377.7|29327.7|29379|29329|29364.3|29314.3|491
1597035600000|2020-08-10 05:00:00|29377.6|29327.6|29375.7|29325.7|29378.1|29328.1|29370.3|29320.3|587
1597035900000|2020-08-10 05:05:00|29375.5|29325.5|29378.2|29328.2|29380|29330|29367.7|29317.7|598
1597036200000|2020-08-10 05:10:00|29378|29328|29367.5|29317.5|29384.4|29332|29360.2|29285.3|556
1597036500000|2020-08-10 05:15:00|29367.7|29317.7|29367.1|29317.1|29371.9|29332.6|29352|29313.3|588
1597036800000|2020-08-10 05:20:00|29364.6|29314.6|29367.2|29317.2|29368.1|29318.1|29364|29314|300
1597037100000|2020-08-10 05:25:00|29367.3|29317.3|29373.4|29323.4|29374.2|29324.2|29365.1|29315.1|271
1597037400000|2020-08-10 05:30:00|29373.7|29323.7|29368.4|29318.4|29374.4|29324.4|29367.6|29317.6|325
1597037700000|2020-08-10 05:35:00|29368|29318|29368.9|29318.9|29369.8|29319.8|29364.4|29314.4|317
1597038000000|2020-08-10 05:40:00|29370.6|29320.6|29367.3|29317.3|29372.1|29322.1|29365.7|29315.7|354
1597038300000|2020-08-10 05:45:00|29367.2|29317.2|29370.8|29320.8|29375.9|29325.9|29363|29313|363
1597038600000|2020-08-10 05:50:00|29370.7|29320.7|29369.6|29319.6|29373.7|29323.7|29366.5|29316.5|399
1597038900000|2020-08-10 05:55:00|29369.5|29319.5|29364.1|29314.1|29371.6|29321.6|29362.4|29312.4|416
1597039200000|2020-08-10 06:00:00|29366.9|29316.9|29376.1|29326.1|29381.6|29340.4|29355.6|29315.6|690
1597039500000|2020-08-10 06:05:00|29376.3|29326.3|29362.8|29312.8|29381.9|29347|29349.4|29312.8|570
1597039800000|2020-08-10 06:10:00|29360.2|29310.2|29370.9|29320.9|29380.1|29341.6|29352.2|29306.9|564
1597040100000|2020-08-10 06:15:00|29367.1|29317.1|29349|29299|29382.7|29332.7|29334|29298.6|600
1597040400000|2020-08-10 06:20:00|29350.5|29300.5|29393.5|29343.5|29403.7|29369.9|29334.1|29296.6|714
1597040700000|2020-08-10 06:25:00|29393.2|29343.2|29393.9|29373.9|29414.3|29377|29362.4|29329.5|747
1597041000000|2020-08-10 06:30:00|29394.6|29374.6|29409.3|29389.3|29436|29416|29391.5|29371.5|908
1597041300000|2020-08-10 06:35:00|29410|29390|29434.5|29414.5|29436.1|29416.1|29387.4|29367.4|737
1597041600000|2020-08-10 06:40:00|29433.9|29413.9|29406.3|29386.3|29440.9|29420.9|29393.2|29373.2|826
1597041900000|2020-08-10 06:45:00|29406.6|29386.6|29440.3|29420.3|29452.9|29432.9|29404.1|29384.1|813
1597042200000|2020-08-10 06:50:00|29441.2|29421.2|29429.4|29409.4|29460.2|29440.2|29418.9|29398.9|762
1597042500000|2020-08-10 06:55:00|29430.3|29410.3|29435.5|29415.5|29439.8|29419.8|29418.6|29398.6|796
1597042800000|2020-08-10 07:00:00|29433.8|29413.8|29453.1|29433.1|29454.7|29434.7|29404.8|29384.8|864
1597043100000|2020-08-10 07:05:00|29452.1|29432.1|29447.6|29427.6|29458.2|29438.2|29406.2|29386.2|911
1597043400000|2020-08-10 07:10:00|29446.3|29426.3|29401.6|29381.6|29447.2|29427.2|29394.6|29362.1|800
1597043700000|2020-08-10 07:15:00|29401.5|29381.5|29429.9|29409.9|29431|29411|29382.3|29362.3|857
1597044000000|2020-08-10 07:20:00|29429.6|29409.6|29440|29420|29440|29420|29377.6|29334.9|906
1597044300000|2020-08-10 07:25:00|29440.5|29420.5|29390.4|29370.4|29442.9|29422.9|29384.6|29364.6|912
1597044600000|2020-08-10 07:30:00|29390.2|29370.2|29331.4|29311.4|29390.8|29370.8|29327.4|29307.4|862
1597044900000|2020-08-10 07:35:00|29331.1|29311.1|29332.8|29312.8|29343.9|29323.9|29323|29303|742
1597045200000|2020-08-10 07:40:00|29334.1|29314.1|29330.5|29310.5|29339.4|29319.4|29330.1|29310.1|723
1597045500000|2020-08-10 07:45:00|29331.9|29311.9|29347.3|29327.3|29350.4|29330.4|29329.1|29309.1|943
1597045800000|2020-08-10 07:50:00|29348|29328|29364.7|29344.7|29368|29348|29342.6|29322.6|603
1597046100000|2020-08-10 07:55:00|29364.8|29344.8|29368.1|29348.1|29376.6|29356.6|29364.7|29344.7|665
1597046400000|2020-08-10 08:00:00|29368.2|29348.2|29372.4|29352.4|29380.6|29360.6|29364.5|29344.5|564
1597046700000|2020-08-10 08:05:00|29372.3|29352.3|29373.4|29353.4|29378.6|29358.6|29367.5|29347.5|624
1597047000000|2020-08-10 08:10:00|29373.3|29353.3|29354.3|29334.3|29373.6|29353.6|29348.5|29328.5|611
1597047300000|2020-08-10 08:15:00|29353.8|29333.8|29354.4|29334.4|29361.6|29341.6|29350.9|29330.9|557
1597047600000|2020-08-10 08:20:00|29353.9|29333.9|29358.4|29338.4|29359.3|29339.3|29343.3|29323.3|573
1597047900000|2020-08-10 08:25:00|29358.3|29338.3|29365.2|29345.2|29367|29347|29354.9|29334.9|525
1597048200000|2020-08-10 08:30:00|29364.9|29344.9|29378.4|29358.4|29381.9|29361.9|29364.9|29344.9|630
1597048500000|2020-08-10 08:35:00|29378.3|29358.3|29394.5|29374.5|29401.6|29381.6|29374.7|29354.7|744
1597048800000|2020-08-10 08:40:00|29395.5|29375.5|29397.7|29377.7|29401.5|29381.5|29392|29372|621
1597049100000|2020-08-10 08:45:00|29396.6|29376.6|29377.4|29357.4|29397.1|29377.1|29375.7|29355.7|620
1597049400000|2020-08-10 08:50:00|29377.6|29357.6|29365.8|29345.8|29378.5|29358.5|29365|29345|607
1597049700000|2020-08-10 08:55:00|29365.7|29345.7|29348.4|29328.4|29369.1|29349.1|29346.6|29326.6|680
1597050000000|2020-08-10 09:00:00|29348.6|29328.6|29347.3|29327.3|29353.4|29333.4|29341.3|29321.3|702
1597050300000|2020-08-10 09:05:00|29346.5|29326.5|29351.7|29331.7|29358.2|29338.2|29335.5|29315.5|613
1597050600000|2020-08-10 09:10:00|29352|29332|29352.4|29332.4|29359.7|29339.7|29350.5|29330.5|570
1597050900000|2020-08-10 09:15:00|29352.3|29332.3|29348.6|29328.6|29353.7|29333.7|29342.5|29322.5|600
1597051200000|2020-08-10 09:20:00|29348.5|29328.5|29342.5|29322.5|29348.9|29328.9|29338.8|29318.8|488
1597051500000|2020-08-10 09:25:00|29342.3|29322.3|29352.3|29332.3|29353.2|29333.2|29338.9|29318.9|515
1597051800000|2020-08-10 09:30:00|29352|29332|29363.8|29343.8|29366.2|29346.2|29349.8|29329.8|531
1597052100000|2020-08-10 09:35:00|29363.9|29343.9|29373.9|29353.9|29375.4|29355.4|29361|29341|478
1597052400000|2020-08-10 09:40:00|29374.2|29354.2|29378.4|29358.4|29379.7|29359.7|29365.7|29345.7|658
1597052700000|2020-08-10 09:45:00|29378.3|29358.3|29378.7|29358.7|29383|29363|29375.2|29355.2|559
1597053000000|2020-08-10 09:50:00|29378.6|29358.6|29380|29360|29384.5|29364.5|29375.6|29355.6|529
1597053300000|2020-08-10 09:55:00|29380.2|29360.2|29383.4|29363.4|29389.6|29369.6|29375.3|29355.3|581
1597053600000|2020-08-10 10:00:00|29382.4|29362.4|29376.3|29356.3|29383.6|29363.6|29368.7|29348.7|543
1597053900000|2020-08-10 10:05:00|29376|29356|29380.5|29360.5|29384.2|29364.2|29372.4|29352.4|482
1597054200000|2020-08-10 10:10:00|29380.7|29360.7|29377.1|29357.1|29384.7|29364.7|29374.6|29354.6|418
1597054500000|2020-08-10 10:15:00|29377|29357|29379.1|29359.1|29385.4|29365.4|29372.4|29352.4|460
1597054800000|2020-08-10 10:20:00|29378.2|29358.2|29393.5|29373.5|29395.4|29375.4|29377.8|29357.8|522
1597055100000|2020-08-10 10:25:00|29393.4|29373.4|29384.2|29364.2|29398.1|29378.1|29382.2|29362.2|490
1597055400000|2020-08-10 10:30:00|29384.4|29364.4|29391.4|29371.4|29391.4|29371.4|29375.2|29355.2|613
1597055700000|2020-08-10 10:35:00|29390.3|29370.3|29390.8|29370.8|29399.3|29379.3|29387|29367|592
1597056000000|2020-08-10 10:40:00|29390.9|29370.9|29398|29378|29403.8|29383.8|29390.4|29370.4|605
1597056300000|2020-08-10 10:45:00|29398.6|29378.6|29395.6|29375.6|29403.2|29383.2|29393.5|29373.5|595
1597056600000|2020-08-10 10:50:00|29395.5|29375.5|29415.5|29395.5|29417.1|29397.1|29393.3|29373.3|619
1597056900000|2020-08-10 10:55:00|29414.8|29394.8|29416.6|29396.6|29418.3|29398.3|29408.9|29388.9|664
1597057200000|2020-08-10 11:00:00|29416.4|29396.4|29409.4|29389.4|29416.7|29396.7|29400.6|29380.6|604
1597057500000|2020-08-10 11:05:00|29409.1|29389.1|29411|29391|29413.9|29393.9|29405.5|29385.5|560
1597057800000|2020-08-10 11:10:00|29410.9|29390.9|29407.6|29387.6|29415.4|29395.4|29406.2|29386.2|560
1597058100000|2020-08-10 11:15:00|29407.4|29387.4|29407.1|29387.1|29409.4|29389.4|29399.5|29379.5|563
1597058400000|2020-08-10 11:20:00|29406.9|29386.9|29416.7|29396.7|29417.5|29397.5|29402.8|29382.8|487
1597058700000|2020-08-10 11:25:00|29416.9|29396.9|29421.4|29401.4|29429.1|29409.1|29415.7|29395.7|598
1597059000000|2020-08-10 11:30:00|29421.5|29401.5|29411.2|29391.2|29423.5|29403.5|29406.7|29386.7|529
1597059300000|2020-08-10 11:35:00|29410.8|29390.8|29403.2|29383.2|29411|29391|29399.6|29379.6|633
1597059600000|2020-08-10 11:40:00|29402.1|29382.1|29395.7|29375.7|29405.5|29385.5|29391.6|29371.6|591
1597059900000|2020-08-10 11:45:00|29395.4|29375.4|29399.9|29379.9|29402.9|29382.9|29390.5|29370.5|518
1597060200000|2020-08-10 11:50:00|29399.7|29379.7|29390.2|29370.2|29400.7|29380.7|29387|29367|569
1597060500000|2020-08-10 11:55:00|29388.7|29368.7|29382.5|29362.5|29395.5|29375.5|29378.9|29358.9|566
1597060800000|2020-08-10 12:00:00|29381.1|29361.1|29386.1|29366.1|29392.2|29372.2|29381.1|29361.1|629
1597061100000|2020-08-10 12:05:00|29386.9|29366.9|29367.8|29347.8|29387|29367|29366.7|29346.7|589
1597061400000|2020-08-10 12:10:00|29367.6|29347.6|29351|29331|29370|29350|29349.5|29329.5|587
1597061700000|2020-08-10 12:15:00|29350.4|29330.4|29347.6|29327.6|29355.2|29335.2|29339.1|29319.1|674
1597062000000|2020-08-10 12:20:00|29347.8|29327.8|29354.1|29334.1|29357.6|29337.6|29347.2|29327.2|627
1597062300000|2020-08-10 12:25:00|29354|29334|29364.8|29344.8|29366.7|29346.7|29346.1|29326.1|533
1597062600000|2020-08-10 12:30:00|29364.7|29344.7|29367|29347|29370.4|29350.4|29361.7|29341.7|544
1597062900000|2020-08-10 12:35:00|29367.2|29347.2|29361.3|29341.3|29373.1|29353.1|29357|29337|522
1597063200000|2020-08-10 12:40:00|29362.3|29342.3|29350.7|29330.7|29365.2|29345.2|29347.3|29327.3|537
1597063500000|2020-08-10 12:45:00|29351.3|29331.3|29349.6|29329.6|29355.5|29335.5|29341.6|29321.6|556
1597063800000|2020-08-10 12:50:00|29349.5|29329.5|29343.4|29323.4|29355.2|29335.2|29343.2|29323.2|474
1597064100000|2020-08-10 12:55:00|29343.6|29323.6|29346.9|29326.9|29347.2|29327.2|29335.5|29315.5|578
1597064400000|2020-08-10 13:00:00|29347.3|29327.3|29343.7|29323.7|29351.3|29331.3|29328.6|29308.6|639
1597064700000|2020-08-10 13:05:00|29343.2|29323.2|29347|29327|29353.8|29333.8|29334.7|29314.7|642
1597065000000|2020-08-10 13:10:00|29348.3|29328.3|29352.3|29332.3|29354.4|29334.4|29344.1|29324.1|533
1597065300000|2020-08-10 13:15:00|29352.4|29332.4|29355.2|29335.2|29355.7|29335.7|29349.6|29329.6|532
1597065600000|2020-08-10 13:20:00|29354.8|29334.8|29360.6|29340.6|29363|29343|29351.6|29331.6|532
1597065900000|2020-08-10 13:25:00|29360.9|29340.9|29347.4|29327.4|29360.9|29340.9|29338.6|29318.6|601
1597066200000|2020-08-10 13:30:00|29347.9|29327.9|29329.5|29309.5|29351.7|29331.7|29323.9|29303.9|713
1597066500000|2020-08-10 13:35:00|29329.2|29309.2|29342.7|29322.7|29344.5|29324.5|29323.9|29303.9|699
1597066800000|2020-08-10 13:40:00|29342.6|29322.6|29338.1|29318.1|29352.3|29332.3|29337.7|29317.7|703
1597067100000|2020-08-10 13:45:00|29337.1|29317.1|29294.4|29274.4|29338.2|29318.2|29293.1|29273.1|764
1597067400000|2020-08-10 13:50:00|29292.3|29272.3|29279.7|29259.7|29293.4|29273.4|29271.9|29251.9|966
1597067700000|2020-08-10 13:55:00|29279.4|29259.4|29277.4|29257.4|29285.2|29265.2|29263.6|29243.6|781
1597068000000|2020-08-10 14:00:00|29277.5|29257.5|29289.7|29269.7|29290.8|29270.8|29276.9|29256.9|706
1597068300000|2020-08-10 14:05:00|29289.6|29269.6|29296.7|29276.7|29300.3|29280.3|29284.7|29264.7|727
1597068600000|2020-08-10 14:10:00|29297.3|29277.3|29293.9|29273.9|29299.4|29279.4|29286|29266|684
1597068900000|2020-08-10 14:15:00|29294.6|29274.6|29309|29289|29314.3|29294.3|29291.7|29271.7|684
1597069200000|2020-08-10 14:20:00|29311.1|29291.1|29315.6|29295.6|29321.6|29301.6|29303.4|29283.4|671
1597069500000|2020-08-10 14:25:00|29315.2|29295.2|29318.3|29298.3|29318.4|29298.4|29302.4|29282.4|669
1597069800000|2020-08-10 14:30:00|29318.2|29298.2|29311.8|29291.8|29329|29309|29310.5|29290.5|718
1597070100000|2020-08-10 14:35:00|29311.6|29291.6|29306.4|29286.4|29312.1|29292.1|29297.3|29277.3|760
1597070400000|2020-08-10 14:40:00|29306.3|29286.3|29310.7|29290.7|29320.1|29300.1|29298.3|29278.3|661
1597070700000|2020-08-10 14:45:00|29312.3|29292.3|29327.9|29307.9|29334|29314|29311.9|29291.9|655
1597071000000|2020-08-10 14:50:00|29328.2|29308.2|29332|29312|29339.3|29319.3|29325.5|29305.5|760
1597071300000|2020-08-10 14:55:00|29332.3|29312.3|29324.8|29304.8|29341.2|29321.2|29319.9|29299.9|872
1597071600000|2020-08-10 15:00:00|29325.4|29305.4|29306.2|29286.2|29329.7|29309.7|29304.5|29284.5|789
1597071900000|2020-08-10 15:05:00|29306|29286|29310.6|29290.6|29325.8|29305.8|29302.9|29282.9|720
1597072200000|2020-08-10 15:10:00|29310.9|29290.9|29307.5|29287.5|29317.6|29297.6|29306.7|29286.7|653
1597072500000|2020-08-10 15:15:00|29306.9|29286.9|29318.2|29298.2|29320.5|29300.5|29306.9|29286.9|558
1597072800000|2020-08-10 15:20:00|29318.3|29298.3|29328.2|29308.2|29340.5|29320.5|29317.8|29297.8|672
1597073100000|2020-08-10 15:25:00|29328|29308|29327|29307|29330.3|29310.3|29319.5|29299.5|629
1597073400000|2020-08-10 15:30:00|29326.9|29306.9|29321|29301|29335.8|29315.8|29320.5|29300.5|717
1597073700000|2020-08-10 15:35:00|29321.1|29301.1|29344.9|29324.9|29344.9|29324.9|29321.1|29301.1|613
1597074000000|2020-08-10 15:40:00|29344|29324|29350.2|29330.2|29355.3|29335.3|29338.2|29318.2|694
1597074300000|2020-08-10 15:45:00|29350.4|29330.4|29347.3|29327.3|29353.5|29333.5|29343.9|29323.9|589
1597074600000|2020-08-10 15:50:00|29346|29326|29344|29324|29351.1|29331.1|29340.5|29320.5|670
1597074900000|2020-08-10 15:55:00|29343.7|29323.7|29340.1|29320.1|29345.4|29325.4|29338.5|29318.5|557
1597075200000|2020-08-10 16:00:00|29339.9|29319.9|29331|29311|29343|29323|29329.4|29309.4|475
1597075500000|2020-08-10 16:05:00|29330.9|29310.9|29332.7|29312.7|29334.8|29314.8|29327.3|29307.3|413
1597075800000|2020-08-10 16:10:00|29332.8|29312.8|29334.4|29314.4|29339.2|29319.2|29329.4|29309.4|470
1597076100000|2020-08-10 16:15:00|29334.1|29314.1|29349.4|29329.4|29351.9|29331.9|29333.1|29313.1|473
1597076400000|2020-08-10 16:20:00|29349.8|29329.8|29352.7|29332.7|29356.7|29336.7|29344.3|29324.3|492
1597076700000|2020-08-10 16:25:00|29348|29328|29346.8|29326.8|29353.9|29333.9|29337.6|29317.6|526
1597077000000|2020-08-10 16:30:00|29345.3|29325.3|29333.9|29313.9|29345.9|29325.9|29333.3|29313.3|444
1597077300000|2020-08-10 16:35:00|29331.9|29311.9|29332.9|29312.9|29343.7|29323.7|29329.3|29309.3|490
1597077600000|2020-08-10 16:40:00|29333.5|29313.5|29317|29297|29334.5|29314.5|29313.4|29293.4|497
1597077900000|2020-08-10 16:45:00|29317.3|29297.3|29315.9|29295.9|29323.4|29303.4|29313.1|29293.1|532
1597078200000|2020-08-10 16:50:00|29317.3|29297.3|29317.3|29297.3|29321.9|29301.9|29313.2|29293.2|516
1597078500000|2020-08-10 16:55:00|29318.1|29298.1|29311.2|29291.2|29319.3|29299.3|29305.5|29285.5|564
1597078800000|2020-08-10 17:00:00|29311.4|29291.4|29316.8|29296.8|29318.5|29298.5|29309.4|29289.4|491
1597079100000|2020-08-10 17:05:00|29317|29297|29317.2|29297.2|29321.1|29301.1|29311.6|29291.6|412
1597079400000|2020-08-10 17:10:00|29317.9|29297.9|29310.4|29290.4|29319.5|29299.5|29309.8|29289.8|412
1597079700000|2020-08-10 17:15:00|29310.6|29290.6|29310.4|29290.4|29315.8|29295.8|29307.5|29287.5|448
1597080000000|2020-08-10 17:20:00|29310.3|29290.3|29310.7|29290.7|29312.3|29292.3|29306.5|29286.5|415
1597080300000|2020-08-10 17:25:00|29310.8|29290.8|29312|29292|29313.8|29293.8|29307.1|29287.1|386
1597080600000|2020-08-10 17:30:00|29311.8|29291.8|29321.8|29301.8|29322.9|29302.9|29310.3|29290.3|440
1597080900000|2020-08-10 17:35:00|29321|29301|29321.2|29301.2|29324.6|29304.6|29318.8|29298.8|428
1597081200000|2020-08-10 17:40:00|29321|29301|29312.9|29292.9|29321.6|29301.6|29310.9|29290.9|392
1597081500000|2020-08-10 17:45:00|29312.7|29292.7|29315.6|29295.6|29318.8|29298.8|29309.7|29289.7|405
1597081800000|2020-08-10 17:50:00|29315.4|29295.4|29307.4|29287.4|29317.5|29297.5|29305.3|29285.3|443
1597082100000|2020-08-10 17:55:00|29307.6|29287.6|29317.3|29297.3|29320.1|29300.1|29305.1|29285.1|567
1597082400000|2020-08-10 18:00:00|29317|29297|29316.2|29296.2|29321.5|29301.5|29314.8|29294.8|573
1597082700000|2020-08-10 18:05:00|29316.4|29296.4|29318.8|29298.8|29319.8|29299.8|29313|29293|419
1597083000000|2020-08-10 18:10:00|29318.9|29298.9|29320.4|29300.4|29321.8|29301.8|29317.6|29297.6|360
1597083300000|2020-08-10 18:15:00|29321|29301|29323|29303|29325|29305|29319.1|29299.1|368
1597083600000|2020-08-10 18:20:00|29323.3|29303.3|29327.4|29307.4|29330.2|29310.2|29317.2|29297.2|429
1597083900000|2020-08-10 18:25:00|29327.3|29307.3|29328.8|29308.8|29336.2|29316.2|29323|29303|522
1597084200000|2020-08-10 18:30:00|29329.4|29309.4|29326.3|29306.3|29330.6|29310.6|29325.2|29305.2|460
1597084500000|2020-08-10 18:35:00|29325.6|29305.6|29327.5|29307.5|29333.8|29313.8|29322.2|29302.2|404
1597084800000|2020-08-10 18:40:00|29326.8|29306.8|29325.1|29305.1|29334|29314|29322|29302|437
1597085100000|2020-08-10 18:45:00|29324.1|29304.1|29321.3|29301.3|29325.8|29305.8|29316.7|29296.7|491
1597085400000|2020-08-10 18:50:00|29322|29302|29324.9|29304.9|29325.9|29305.9|29318.2|29298.2|363
1597085700000|2020-08-10 18:55:00|29323.2|29303.2|29327|29307|29330.1|29310.1|29321.9|29301.9|442
1597086000000|2020-08-10 19:00:00|29327.2|29307.2|29343|29323|29345.9|29325.9|29325.6|29305.6|576
1597086300000|2020-08-10 19:05:00|29343.1|29323.1|29337.1|29317.1|29345.8|29325.8|29328.4|29308.4|513
1597086600000|2020-08-10 19:10:00|29337.3|29317.3|29339.2|29319.2|29339.5|29319.5|29329.2|29309.2|420
1597086900000|2020-08-10 19:15:00|29338.6|29318.6|29340.6|29320.6|29359.9|29328.4|29337.1|29309.3|577
1597087200000|2020-08-10 19:20:00|29342.2|29322.2|29332.6|29312.6|29344|29324|29329.4|29309.4|506
1597087500000|2020-08-10 19:25:00|29332.7|29312.7|29333.6|29313.6|29336.3|29316.3|29327.3|29307.3|523
1597087800000|2020-08-10 19:30:00|29331.6|29311.6|29334.6|29314.6|29338.8|29318.8|29328.1|29308.1|437
1597088100000|2020-08-10 19:35:00|29335.1|29315.1|29336.3|29316.3|29337.9|29317.9|29332.5|29312.5|377
1597088400000|2020-08-10 19:40:00|29336.1|29316.1|29339.8|29319.8|29340.9|29320.9|29334.8|29314.8|369
1597088700000|2020-08-10 19:45:00|29339.3|29319.3|29337.8|29317.8|29342|29322|29333.9|29313.9|492
1597089000000|2020-08-10 19:50:00|29339.7|29319.7|29336.2|29316.2|29340.3|29320.3|29334.5|29314.5|434
1597089300000|2020-08-10 19:55:00|29335.8|29315.8|29329.8|29309.8|29337|29317|29328.2|29308.2|533
1597089600000|2020-08-10 20:00:00|29332.3|29312.3|29331.8|29311.8|29334.9|29314.9|29326.4|29306.4|470
1597089900000|2020-08-10 20:05:00|29332.2|29312.2|29336.6|29316.6|29340.2|29320.2|29330.8|29310.8|428
1597090200000|2020-08-10 20:10:00|29336.5|29316.5|29337.5|29317.5|29337.9|29317.9|29333.1|29313.1|312
1597090500000|2020-08-10 20:15:00|29337.6|29317.6|29335.3|29315.3|29340.3|29320.3|29331.8|29311.8|332
1597090800000|2020-08-10 20:20:00|29333.9|29313.9|29356.6|29336.6|29426.6|29351.5|29331.6|29301.1|425
1597091100000|2020-08-10 20:25:00|29356.5|29336.5|29346.3|29326.3|29362.6|29336.5|29342|29307.9|408
1597091400000|2020-08-10 20:30:00|29344.3|29324.3|29345|29325|29364.3|29328.7|29344.3|29307.8|267
1597091700000|2020-08-10 20:35:00|29345.3|29325.3|29347.2|29327.2|29364.7|29331.2|29344.7|29312.2|325
1597092000000|2020-08-10 20:40:00|29347|29327|29366.5|29316.5|29407.6|29340.9|29345.3|29291.5|381
1597092300000|2020-08-10 20:45:00|29366.4|29314.4|29374.8|29323.2|29382.9|29344.7|29360.2|29310.5|407
1597092600000|2020-08-10 20:50:00|29374|29324|29377.4|29327.4|29382.5|29338.6|29358.6|29318.3|461
1597092900000|2020-08-10 20:55:00|29383.8|29332.6|29389.7|29323.4|29415.2|29337.6|29374.6|29296.9|401
1597093200000|2020-08-10 21:00:00|29434.2|29321.5|29456.2|29341.2|29465.8|29350.8|29407.5|29321.5|47
1597093500000|2020-08-10 21:05:00|29450.4|29335.4|29447.6|29332.6|29459.6|29344.6|29437.9|29322.9|316
1597093800000|2020-08-10 21:10:00|29448.8|29333.8|29441.2|29326.2|29458.8|29343.8|29434.6|29319.6|204
1597094100000|2020-08-10 21:15:00|29441.7|29326.7|29450.2|29335.2|29460.2|29345.2|29431|29316|208
1597094400000|2020-08-10 21:20:00|29447|29332|29445.6|29330.6|29454.5|29339.5|29437.8|29322.8|196
1597094700000|2020-08-10 21:25:00|29446.6|29331.6|29447.4|29332.4|29453.9|29338.9|29435.4|29320.4|150
1597095000000|2020-08-10 21:30:00|29446.4|29331.4|29448.9|29333.9|29454.6|29339.6|29440.8|29325.8|269
1597095300000|2020-08-10 21:35:00|29442.9|29327.9|29454.5|29339.5|29455.8|29340.8|29442.5|29327.5|237
1597095600000|2020-08-10 21:40:00|29451.2|29336.2|29450.7|29335.7|29455|29340|29443.8|29328.8|251
1597095900000|2020-08-10 21:45:00|29450.4|29335.4|29450|29335|29452.1|29337.1|29438.3|29323.3|328
1597096200000|2020-08-10 21:50:00|29449.5|29334.5|29451|29336|29454.7|29339.7|29446.9|29331.9|392
1597096500000|2020-08-10 21:55:00|29451.4|29336.4|29454.5|29339.5|29455.7|29340.7|29447.1|29332.1|274
1597096800000|2020-08-10 22:00:00|29453.5|29338.5|29451.2|29336.2|29455.5|29340.5|29441.8|29326.8|385
1597097100000|2020-08-10 22:05:00|29452.3|29337.3|29442|29327|29455.6|29343.8|29434.4|29319.4|401
1597097400000|2020-08-10 22:10:00|29446|29331|29443.7|29335.9|29458.6|29349.2|29436.7|29321.7|451
1597097700000|2020-08-10 22:15:00|29443.9|29336.7|29446.5|29331.5|29458.2|29351.6|29437.2|29325.2|460
1597098000000|2020-08-10 22:20:00|29448.6|29333.6|29441.1|29326.1|29455.9|29345.7|29433|29318|390
1597098300000|2020-08-10 22:25:00|29440.6|29325.6|29446|29331|29451.1|29336.1|29432.3|29317.3|449
1597098600000|2020-08-10 22:30:00|29443.1|29328.1|29438.9|29323.9|29450.8|29336|29430.5|29315.5|751
1597098900000|2020-08-10 22:35:00|29439.1|29324.1|29425.9|29310.9|29450.3|29340|29421.7|29307|443
1597099200000|2020-08-10 22:40:00|29427.6|29311.3|29428.7|29322.9|29438.5|29326.6|29419.7|29305.9|522
1597099500000|2020-08-10 22:45:00|29428.3|29323.9|29424.1|29324.7|29437.1|29331.6|29409.3|29307|311
1597099800000|2020-08-10 22:50:00|29424.6|29323.5|29433.7|29331.1|29441.3|29336.9|29423|29313.2|441
1597100100000|2020-08-10 22:55:00|29434.6|29330.2|29428.1|29315.4|29442.7|29337.7|29421.7|29309.3|360
1597100400000|2020-08-10 23:00:00|29435.5|29320.5|29419.5|29313.6|29435.5|29335.1|29416.6|29303.5|432
1597100700000|2020-08-10 23:05:00|29430.5|29315.8|29421.2|29309.3|29440.7|29334.7|29412.5|29302.7|399
1597101000000|2020-08-10 23:10:00|29421.1|29310.6|29422.5|29317.4|29427.7|29334.2|29410|29303.1|366
1597101300000|2020-08-10 23:15:00|29422.9|29312.9|29420.9|29316.7|29428.9|29325|29418.2|29304|621
1597101600000|2020-08-10 23:20:00|29421.1|29317.7|29419|29315.7|29434|29325.9|29416.1|29301.1|519
1597101900000|2020-08-10 23:25:00|29433.3|29322.8|29420.4|29309|29437.1|29328.5|29413.2|29300.5|375
1597102200000|2020-08-10 23:30:00|29419.7|29312.1|29429.1|29319.4|29433.3|29336.5|29410.4|29299.5|286
1597102500000|2020-08-10 23:35:00|29430.7|29318.1|29414|29312|29433|29334|29412.7|29304.3|381
1597102800000|2020-08-10 23:40:00|29414.1|29309.6|29416.5|29315.2|29434.9|29335.4|29411|29303|528
1597103100000|2020-08-10 23:45:00|29417.1|29313|29416.1|29317.9|29428.4|29336.6|29410.8|29310.9|279
1597103400000|2020-08-10 23:50:00|29412.3|29331|29414.8|29334|29435.1|29336.8|29409.2|29306.1|425
1597103700000|2020-08-10 23:55:00|29415|29331.9|29418.1|29331.6|29438.8|29338.3|29411.8|29312.5|448
1597104000000|2020-08-11 00:00:00|29457.5|29342.5|29439.5|29338.7|29468.3|29353.3|29435.5|29332.4|775
1597104300000|2020-08-11 00:05:00|29439.1|29338.4|29442.8|29340.3|29451.2|29352.2|29426.8|29331.6|631
1597104600000|2020-08-11 00:10:00|29442.4|29339.9|29413.9|29333.9|29442.4|29351.3|29412|29323.8|717
1597104900000|2020-08-11 00:15:00|29419.3|29332.7|29413.3|29340.9|29424.5|29343.4|29407.4|29324.7|613
1597105200000|2020-08-11 00:20:00|29416.6|29340.3|29418.2|29348.6|29427.3|29353.1|29413.2|29335.3|580
1597105500000|2020-08-11 00:25:00|29417.1|29350.8|29408.1|29343.3|29426.6|29353.7|29403.2|29337.6|687
1597105800000|2020-08-11 00:30:00|29407.8|29343|29394.9|29335.2|29412.7|29347.3|29390.1|29330.8|483
1597106100000|2020-08-11 00:35:00|29394.4|29336.8|29408.3|29348|29410.1|29351.5|29389.4|29331.8|557
1597106400000|2020-08-11 00:40:00|29407.9|29347.6|29407.2|29350.6|29415.3|29354.8|29397.4|29347.4|646
1597106700000|2020-08-11 00:45:00|29406.8|29350.9|29405.6|29351.2|29409.8|29355.6|29400.3|29348.2|640
1597107000000|2020-08-11 00:50:00|29404.5|29350.8|29410.2|29353.1|29420.8|29364.6|29400.7|29349.1|744
1597107300000|2020-08-11 00:55:00|29410.6|29352.8|29410.2|29359.1|29417.8|29360.6|29404.4|29352.8|581
1597107600000|2020-08-11 01:00:00|29408.8|29355|29407.4|29354.8|29427.6|29363.2|29404.2|29347.8|563
1597107900000|2020-08-11 01:05:00|29409.5|29352.7|29399.9|29349.9|29412.9|29354.8|29396.2|29344.7|520
1597108200000|2020-08-11 01:10:00|29404.4|29347.2|29411.1|29356.6|29413.9|29357.7|29393.2|29339.4|628
1597108500000|2020-08-11 01:15:00|29411.8|29356.4|29400.5|29345.3|29413|29358.6|29395|29340.8|509
1597108800000|2020-08-11 01:20:00|29400.6|29345|29390|29340|29402.5|29348.4|29389|29335|509
1597109100000|2020-08-11 01:25:00|29394|29339.2|29393.1|29343.1|29397.9|29344.5|29387.9|29331.6|473
1597109400000|2020-08-11 01:30:00|29392.2|29342.2|29380.8|29330.8|29395|29344.9|29380.4|29330.4|497
1597109700000|2020-08-11 01:35:00|29383.7|29333.1|29382.2|29320.7|29430|29334.3|29372.6|29315|638
1597110000000|2020-08-11 01:40:00|29382.6|29321|29404.6|29330.8|29428.4|29334.1|29380.8|29316.9|542
1597110300000|2020-08-11 01:45:00|29399.1|29326.1|29391.3|29323.4|29404.2|29334.6|29386.2|29314.1|571
1597110600000|2020-08-11 01:50:00|29390.8|29321.7|29380.2|29308.4|29394.7|29328|29373.4|29302.9|703
1597110900000|2020-08-11 01:55:00|29378.9|29308.2|29385.5|29310.9|29396.8|29314.1|29366.6|29299.7|641
1597111200000|2020-08-11 02:00:00|29385.1|29311.4|29364|29309.9|29387|29313.9|29362.7|29301.2|627
1597111500000|2020-08-11 02:05:00|29364.7|29309.6|29366.6|29305.6|29376.6|29316.5|29360.9|29298.9|531
1597111800000|2020-08-11 02:10:00|29366.9|29304.3|29360.9|29300|29375.1|29314|29359.9|29298|538
1597112100000|2020-08-11 02:15:00|29361|29298.9|29362.7|29294|29374.1|29305.4|29357.7|29291.8|573
1597112400000|2020-08-11 02:20:00|29361.7|29294.1|29364.9|29298|29371|29306|29356.2|29291.4|524
1597112700000|2020-08-11 02:25:00|29364.4|29298.2|29362|29299.7|29374.1|29306|29360.6|29292|501
1597113000000|2020-08-11 02:30:00|29361.5|29298.2|29365.9|29300.4|29374.9|29306.7|29361.3|29291.8|468
1597113300000|2020-08-11 02:35:00|29366|29299.8|29345.7|29295.7|29371.1|29305.9|29340.6|29290|474
1597113600000|2020-08-11 02:40:00|29345.4|29295.4|29352.8|29302.8|29355.1|29305.1|29342.5|29292.5|532
1597113900000|2020-08-11 02:45:00|29354|29300.4|29351.6|29301.6|29355|29317.4|29329.2|29295.7|489
1597114200000|2020-08-11 02:50:00|29351.4|29301.4|29331.9|29311.9|29352.2|29316|29329.3|29294|447
1597114500000|2020-08-11 02:55:00|29348.1|29298.1|29333.4|29313.4|29353.1|29315.4|29328|29293.7|486
1597114800000|2020-08-11 03:00:00|29332.6|29312.6|29332.7|29312.7|29350|29317.6|29330|29295|401
1597115100000|2020-08-11 03:05:00|29332.2|29312.2|29336|29316|29355|29321|29330.5|29295.2|494
1597115400000|2020-08-11 03:10:00|29336.3|29316.3|29337.3|29317.3|29355.1|29320.6|29334.8|29298.2|406
1597115700000|2020-08-11 03:15:00|29340|29320|29333|29313|29355.7|29320.5|29329.8|29294.8|402
1597116000000|2020-08-11 03:20:00|29332.6|29312.6|29333.1|29313.1|29350.8|29316.4|29329.8|29294.5|380
1597116300000|2020-08-11 03:25:00|29333.3|29313.3|29348.8|29298.8|29352.7|29317.4|29330.9|29297.8|403
1597116600000|2020-08-11 03:30:00|29335.6|29315.6|29335.7|29315.7|29353.6|29319.8|29332.2|29296.8|409
1597116900000|2020-08-11 03:35:00|29335.4|29315.4|29328|29308|29351|29317.1|29326.2|29286.8|341
1597117200000|2020-08-11 03:40:00|29326.2|29306.2|29328.4|29308.4|29344.8|29311|29323|29291.5|422
1597117500000|2020-08-11 03:45:00|29324.9|29304.9|29326.5|29306.5|29330|29310|29323.4|29303.4|328
1597117800000|2020-08-11 03:50:00|29326.3|29306.3|29322.2|29302.2|29338.4|29311|29320.1|29285.6|387
1597118100000|2020-08-11 03:55:00|29322.1|29302.1|29336.9|29286.9|29338.7|29306.5|29318.9|29284.7|446
1597118400000|2020-08-11 04:00:00|29337.1|29287.1|29321.2|29301.2|29339.6|29306|29319|29284.6|376
1597118700000|2020-08-11 04:05:00|29320.7|29300.7|29335.9|29285.9|29337.6|29303.1|29316.1|29278.8|448
1597119000000|2020-08-11 04:10:00|29336.6|29286.6|29319.2|29299.2|29338.1|29302.9|29316.8|29283.8|390
1597119300000|2020-08-11 04:15:00|29319.1|29299.1|29314.4|29294.4|29333.7|29300.3|29313.8|29281|428
1597119600000|2020-08-11 04:20:00|29314.2|29294.2|29323.6|29273.6|29326.9|29294.9|29305.6|29272|405
1597119900000|2020-08-11 04:25:00|29324.5|29274.5|29308.4|29288.4|29325.8|29291.4|29306.4|29270.3|325
1597120200000|2020-08-11 04:30:00|29308.6|29288.6|29311.6|29291.6|29324.7|29294.9|29304.2|29269|356
1597120500000|2020-08-11 04:35:00|29311.8|29291.8|29319|29299|29320.5|29300.5|29309.2|29289.2|393
1597120800000|2020-08-11 04:40:00|29318.7|29298.7|29311.7|29291.7|29320.5|29300.5|29309.6|29289.6|353
1597121100000|2020-08-11 04:45:00|29312|29292|29314.1|29294.1|29315.5|29295.5|29308|29288|340
1597121400000|2020-08-11 04:50:00|29311.9|29291.9|29315|29295|29319.7|29299.7|29311.2|29291.2|333
1597121700000|2020-08-11 04:55:00|29314.4|29294.4|29314.5|29294.5|29317.3|29297.3|29310.1|29290.1|293
1597122000000|2020-08-11 05:00:00|29314.4|29294.4|29317.1|29297.1|29318.8|29298.8|29311.7|29291.7|362
1597122300000|2020-08-11 05:05:00|29316.3|29296.3|29319.2|29299.2|29320.5|29300.5|29313.6|29293.6|371
1597122600000|2020-08-11 05:10:00|29320.5|29300.5|29315.5|29295.5|29326.2|29306.2|29313.3|29293.3|461
1597122900000|2020-08-11 05:15:00|29316.2|29296.2|29308.7|29288.7|29316.2|29296.2|29305.5|29285.5|409
1597123200000|2020-08-11 05:20:00|29309.6|29289.6|29308.7|29288.7|29311.5|29291.5|29304.8|29284.8|433
1597123500000|2020-08-11 05:25:00|29308.4|29288.4|29311.1|29291.1|29313.1|29293.1|29306.5|29286.5|406
1597123800000|2020-08-11 05:30:00|29311.3|29291.3|29318.3|29298.3|29321.9|29301.9|29309.7|29289.7|489
1597124100000|2020-08-11 05:35:00|29318.6|29298.6|29319.3|29299.3|29320.9|29300.9|29314.9|29294.9|380
1597124400000|2020-08-11 05:40:00|29319.2|29299.2|29323.9|29303.9|29326.8|29306.8|29319|29299|518
1597124700000|2020-08-11 05:45:00|29324.1|29304.1|29308.1|29288.1|29330.7|29310.7|29308.1|29288.1|507
1597125000000|2020-08-11 05:50:00|29307.1|29287.1|29314.7|29294.7|29315.6|29295.6|29304.2|29284.2|479
1597125300000|2020-08-11 05:55:00|29314.8|29294.8|29329.9|29309.9|29341.9|29314|29311.3|29289.6|557
1597125600000|2020-08-11 06:00:00|29330|29310|29309.8|29289.8|29330|29310|29309.7|29289.7|582
1597125900000|2020-08-11 06:05:00|29309.7|29289.7|29318.4|29298.4|29321.6|29301.6|29303.4|29283.4|622
1597126200000|2020-08-11 06:10:00|29317.7|29297.7|29361.3|29341.3|29372.1|29352.1|29317.2|29297.2|647
1597126500000|2020-08-11 06:15:00|29361.2|29341.2|29367.4|29347.4|29371.1|29351.1|29360.6|29340.6|620
1597126800000|2020-08-11 06:20:00|29367.8|29347.8|29377.6|29357.6|29379.2|29359.2|29361.6|29341.6|612
1597127100000|2020-08-11 06:25:00|29377.4|29357.4|29399.6|29379.6|29405.5|29385.5|29376.8|29356.8|783
1597127400000|2020-08-11 06:30:00|29398.9|29378.9|29413.6|29393.6|29428.9|29408.9|29394.1|29374.1|870
1597127700000|2020-08-11 06:35:00|29413.4|29393.4|29395.6|29375.6|29417.9|29397.9|29381.3|29361.3|778
1597128000000|2020-08-11 06:40:00|29395.7|29375.7|29418.9|29398.9|29421.8|29401.8|29394.1|29374.1|785
1597128300000|2020-08-11 06:45:00|29418|29398|29432.4|29412.4|29442|29422|29417.2|29397.2|688
1597128600000|2020-08-11 06:50:00|29433.6|29413.6|29437.1|29417.1|29446.8|29426.8|29423.5|29403.5|677
1597128900000|2020-08-11 06:55:00|29437.8|29417.8|29417.8|29397.8|29444.3|29424.3|29415.7|29382.8|792
1597129200000|2020-08-11 07:00:00|29417.4|29397.4|29404.5|29384.5|29437|29408.2|29399.2|29375.7|856
1597129500000|2020-08-11 07:05:00|29404.6|29384.6|29419.5|29399.5|29421.9|29401.9|29401.2|29381.2|665
1597129800000|2020-08-11 07:10:00|29419.2|29399.2|29409.1|29389.1|29420.9|29400.9|29403.1|29383.1|661
1597130100000|2020-08-11 07:15:00|29408.4|29388.4|29399.4|29379.4|29409.3|29389.3|29395.8|29375.8|707
1597130400000|2020-08-11 07:20:00|29399.9|29379.9|29391.2|29371.2|29404.4|29384.4|29372.2|29352.2|707
1597130700000|2020-08-11 07:25:00|29390.8|29370.8|29381.3|29361.3|29394.9|29374.9|29369.6|29349.6|751
1597131000000|2020-08-11 07:30:00|29381|29361|29360.6|29340.6|29381.2|29361.2|29352.1|29332.1|731
1597131300000|2020-08-11 07:35:00|29360.5|29340.5|29375.5|29355.5|29376.4|29356.4|29354.7|29334.7|681
1597131600000|2020-08-11 07:40:00|29374.9|29354.9|29367.9|29347.9|29381.4|29361.4|29360.1|29340.1|680
1597131900000|2020-08-11 07:45:00|29370.2|29350.2|29380.8|29360.8|29388|29368|29364.9|29344.9|620
1597132200000|2020-08-11 07:50:00|29380.5|29360.5|29366.6|29346.6|29382.1|29362.1|29365|29345|649
1597132500000|2020-08-11 07:55:00|29367.2|29347.2|29360.8|29340.8|29368.4|29348.4|29354.1|29334.1|614
1597132800000|2020-08-11 08:00:00|29360.5|29340.5|29347|29327|29363.6|29343.6|29345.7|29325.7|674
1597133100000|2020-08-11 08:05:00|29347.2|29327.2|29342|29322|29348.5|29328.5|29328.7|29308.7|709
1597133400000|2020-08-11 08:10:00|29341.8|29321.8|29297.5|29277.5|29342|29322|29291|29271|830
1597133700000|2020-08-11 08:15:00|29297.7|29277.7|29299.6|29279.6|29301.4|29281.4|29283.2|29263.2|771
1597134000000|2020-08-11 08:20:00|29298.8|29278.8|29287.3|29267.3|29305.1|29285.1|29277.7|29257.7|803
1597134300000|2020-08-11 08:25:00|29287.1|29267.1|29283.2|29263.2|29293.6|29273.6|29275.1|29255.1|656
1597134600000|2020-08-11 08:30:00|29283.1|29263.1|29289.9|29269.9|29295|29275|29282.4|29262.4|617
1597134900000|2020-08-11 08:35:00|29290|29270|29303|29283|29303.2|29283.2|29288.3|29268.3|591
1597135200000|2020-08-11 08:40:00|29301.9|29281.9|29295.5|29275.5|29306.9|29286.9|29290.1|29270.1|659
1597135500000|2020-08-11 08:45:00|29296|29276|29314.9|29294.9|29321.6|29301.6|29295.6|29275.6|607
1597135800000|2020-08-11 08:50:00|29313.5|29293.5|29299.4|29279.4|29314.9|29294.9|29294.8|29274.8|736
1597136100000|2020-08-11 08:55:00|29301|29281|29305.3|29285.3|29307.6|29287.6|29288.2|29268.2|778
1597136400000|2020-08-11 09:00:00|29304.8|29284.8|29277.9|29257.9|29312.9|29292.9|29277.6|29257.6|874
1597136700000|2020-08-11 09:05:00|29277.6|29257.6|29292.4|29272.4|29294|29274|29277.1|29257.1|712
1597137000000|2020-08-11 09:10:00|29293|29273|29281.1|29261.1|29293|29273|29280.8|29260.8|693
1597137300000|2020-08-11 09:15:00|29281.8|29261.8|29275.6|29255.6|29289.1|29269.1|29272.3|29252.3|664
1597137600000|2020-08-11 09:20:00|29275.4|29255.4|29284.4|29264.4|29284.9|29264.9|29270.1|29250.1|631
1597137900000|2020-08-11 09:25:00|29285.4|29265.4|29277.6|29257.6|29289.9|29269.9|29267.8|29247.8|704
1597138200000|2020-08-11 09:30:00|29277.1|29257.1|29267.9|29247.9|29281.2|29261.2|29265.9|29245.9|720
1597138500000|2020-08-11 09:35:00|29267.7|29247.7|29270.1|29250.1|29274.9|29254.9|29264.6|29244.6|674
1597138800000|2020-08-11 09:40:00|29270.5|29250.5|29268.2|29248.2|29281.7|29261.7|29268|29248|575
1597139100000|2020-08-11 09:45:00|29268|29248|29269.8|29249.8|29272.6|29252.6|29264.6|29244.6|592
1597139400000|2020-08-11 09:50:00|29269.9|29249.9|29274.4|29254.4|29281.5|29261.5|29267.4|29247.4|593
1597139700000|2020-08-11 09:55:00|29274.3|29254.3|29278.2|29258.2|29290|29270|29273.9|29253.9|662
1597140000000|2020-08-11 10:00:00|29276.9|29256.9|29278.3|29258.3|29293|29273|29266.7|29246.7|707
1597140300000|2020-08-11 10:05:00|29278.7|29258.7|29263.2|29243.2|29278.7|29258.7|29258.3|29238.3|761
1597140600000|2020-08-11 10:10:00|29262.9|29242.9|29252.2|29232.2|29264.2|29244.2|29244.7|29224.7|781
1597140900000|2020-08-11 10:15:00|29252.4|29232.4|29259.6|29239.6|29268|29248|29249.9|29229.9|712
1597141200000|2020-08-11 10:20:00|29259.3|29239.3|29268.9|29248.9|29271.1|29251.1|29258.2|29238.2|636
1597141500000|2020-08-11 10:25:00|29268.6|29248.6|29284.3|29264.3|29285.1|29265.1|29259.9|29239.9|639
1597141800000|2020-08-11 10:30:00|29284.2|29264.2|29288.4|29268.4|29298.6|29278.6|29282.9|29262.9|587
1597142100000|2020-08-11 10:35:00|29288.3|29268.3|29294.3|29274.3|29296.1|29276.1|29250.3|29230.3|712
1597142400000|2020-08-11 10:40:00|29295|29275|29280.3|29260.3|29311.9|29291.9|29268.3|29248.3|814
1597142700000|2020-08-11 10:45:00|29281.3|29261.3|29287|29267|29292|29272|29267.3|29247.3|723
1597143000000|2020-08-11 10:50:00|29285.5|29265.5|29299.1|29279.1|29303|29283|29277|29257|767
1597143300000|2020-08-11 10:55:00|29298.3|29278.3|29288.2|29268.2|29299.8|29279.8|29274.6|29254.6|742
1597143600000|2020-08-11 11:00:00|29289.1|29269.1|29316.7|29296.7|29322.4|29302.4|29280.2|29260.2|833
1597143900000|2020-08-11 11:05:00|29313.9|29293.9|29289.4|29269.4|29319.9|29299.9|29274.7|29254.7|744
1597144200000|2020-08-11 11:10:00|29289.3|29269.3|29281.9|29261.9|29313.6|29293.6|29270.3|29250.3|783
1597144500000|2020-08-11 11:15:00|29282.5|29262.5|29281.7|29261.7|29301.1|29281.1|29269.4|29249.4|775
1597144800000|2020-08-11 11:20:00|29282.2|29262.2|29282.9|29262.9|29285.6|29265.6|29276.2|29256.2|701
1597145100000|2020-08-11 11:25:00|29283|29263|29287.5|29267.5|29290|29270|29273.7|29253.7|814
1597145400000|2020-08-11 11:30:00|29287.4|29267.4|29264.5|29244.5|29288.3|29268.3|29258.5|29238.5|760
1597145700000|2020-08-11 11:35:00|29265|29245|29259.7|29239.7|29268.3|29248.3|29252|29232|747
1597146000000|2020-08-11 11:40:00|29259.9|29239.9|29245.7|29225.7|29260.7|29240.7|29237.3|29217.3|858
1597146300000|2020-08-11 11:45:00|29245.9|29225.9|29241.1|29221.1|29250.5|29230.5|29236.7|29216.7|781
1597146600000|2020-08-11 11:50:00|29241.2|29221.2|29262.8|29242.8|29264.7|29244.7|29232.2|29212.2|906
1597146900000|2020-08-11 11:55:00|29263|29243|29310.1|29290.1|29312.2|29292.2|29261.2|29241.2|923
1597147200000|2020-08-11 12:00:00|29310|29290|29295|29275|29320.9|29300.9|29291.4|29271.4|878
1597147500000|2020-08-11 12:05:00|29294.9|29274.9|29289.4|29269.4|29320.7|29300.7|29280.2|29260.2|754
1597147800000|2020-08-11 12:10:00|29288|29268|29288.2|29268.2|29321.3|29301.3|29278.2|29258.2|711
1597148100000|2020-08-11 12:15:00|29288.3|29268.3|29264|29244|29291.9|29271.9|29262.7|29242.7|739
1597148400000|2020-08-11 12:20:00|29264.4|29244.4|29251.6|29231.6|29270.1|29250.1|29248|29228|855
1597148700000|2020-08-11 12:25:00|29252.6|29232.6|29260.8|29240.8|29260.8|29240.8|29242.6|29222.6|781
1597149000000|2020-08-11 12:30:00|29260.1|29240.1|29270.9|29250.9|29275.8|29255.8|29254.4|29234.4|958
1597149300000|2020-08-11 12:35:00|29270.8|29250.8|29235|29215|29271|29251|29232.5|29212.5|977
1597149600000|2020-08-11 12:40:00|29233.3|29213.3|29242.2|29222.2|29250.6|29230.6|29233.3|29213.3|816
1597149900000|2020-08-11 12:45:00|29242.1|29222.1|29249.2|29229.2|29253.3|29233.3|29199.7|29179.7|940
1597150200000|2020-08-11 12:50:00|29249.6|29229.6|29243|29223|29265|29245|29239|29219|961
1597150500000|2020-08-11 12:55:00|29244.4|29224.4|29229.7|29209.7|29246.5|29226.5|29227.8|29207.8|902
1597150800000|2020-08-11 13:00:00|29229.8|29209.8|29256.3|29236.3|29270.5|29250.5|29228|29208|990
1597151100000|2020-08-11 13:05:00|29256.2|29236.2|29282.9|29262.9|29290.5|29270.5|29253.5|29233.5|968
1597151400000|2020-08-11 13:10:00|29282.2|29262.2|29324.3|29304.3|29328.5|29308.5|29273.8|29253.8|980
1597151700000|2020-08-11 13:15:00|29324.7|29304.7|29292.3|29272.3|29326.4|29306.4|29292.2|29272.2|935
1597152000000|2020-08-11 13:20:00|29292.1|29272.1|29298.3|29278.3|29312.3|29292.3|29286.5|29266.5|849
1597152300000|2020-08-11 13:25:00|29297.9|29277.9|29306.3|29286.3|29312|29292|29294.2|29274.2|760
1597152600000|2020-08-11 13:30:00|29307.2|29287.2|29319.4|29299.4|29322.4|29302.4|29306.5|29286.5|939
1597152900000|2020-08-11 13:35:00|29319.7|29299.7|29300.9|29280.9|29330.6|29310.6|29300.4|29280.4|902
1597153200000|2020-08-11 13:40:00|29300.6|29280.6|29278.2|29258.2|29307.6|29287.6|29268.2|29248.2|872
1597153500000|2020-08-11 13:45:00|29278.8|29258.8|29251.9|29231.9|29278.8|29258.8|29251.9|29231.9|854
1597153800000|2020-08-11 13:50:00|29252|29232|29244.8|29224.8|29255.4|29235.4|29235.3|29215.3|841
1597154100000|2020-08-11 13:55:00|29243.5|29223.5|29244.2|29224.2|29245|29225|29222.9|29202.9|836
1597154400000|2020-08-11 14:00:00|29243.6|29223.6|29268.4|29248.4|29270.2|29250.2|29238.9|29218.9|852
1597154700000|2020-08-11 14:05:00|29268.6|29248.6|29291|29271|29300.3|29280.3|29266.1|29246.1|814
1597155000000|2020-08-11 14:10:00|29290.1|29270.1|29293.7|29273.7|29297.7|29277.7|29274.9|29254.9|856
1597155300000|2020-08-11 14:15:00|29295.8|29275.8|29298.4|29278.4|29303.6|29283.6|29281.3|29261.3|791
1597155600000|2020-08-11 14:20:00|29298.6|29278.6|29279.8|29259.8|29302.3|29282.3|29277.2|29257.2|747
1597155900000|2020-08-11 14:25:00|29280.3|29260.3|29292.9|29272.9|29293.4|29273.4|29267.7|29247.7|765
1597156200000|2020-08-11 14:30:00|29293.5|29273.5|29288.3|29268.3|29301.7|29281.7|29288.3|29268.3|698
1597156500000|2020-08-11 14:35:00|29288.2|29268.2|29286.2|29266.2|29296.1|29276.1|29281.3|29261.3|661
1597156800000|2020-08-11 14:40:00|29285.6|29265.6|29280.1|29260.1|29288.8|29268.8|29275.8|29255.8|631
1597157100000|2020-08-11 14:45:00|29280.3|29260.3|29286|29266|29288|29268|29266|29246|735
1597157400000|2020-08-11 14:50:00|29286.7|29266.7|29282|29262|29289.6|29269.6|29276.2|29256.2|737
1597157700000|2020-08-11 14:55:00|29282.5|29262.5|29317.2|29297.2|29323.1|29303.1|29282.5|29262.5|846
1597158000000|2020-08-11 15:00:00|29317.3|29297.3|29306.7|29286.7|29326.1|29306.1|29298.8|29278.8|768
1597158300000|2020-08-11 15:05:00|29306.5|29286.5|29289.9|29269.9|29307.2|29287.2|29289.4|29269.4|635
1597158600000|2020-08-11 15:10:00|29290.5|29270.5|29267.1|29247.1|29293.8|29273.8|29265.6|29245.6|693
1597158900000|2020-08-11 15:15:00|29267.2|29247.2|29296.8|29276.8|29298.3|29278.3|29265.4|29245.4|627
1597159200000|2020-08-11 15:20:00|29296.6|29276.6|29309.7|29289.7|29310.4|29290.4|29291|29271|611
1597159500000|2020-08-11 15:25:00|29310.2|29290.2|29312|29292|29316.3|29296.3|29304.8|29284.8|649
1597159800000|2020-08-11 15:30:00|29312.1|29292.1|29304.3|29284.3|29317.9|29297.9|29301.6|29281.6|632
1597160100000|2020-08-11 15:35:00|29304.8|29284.8|29270|29250|29305.2|29285.2|29260.4|29240.4|745
1597160400000|2020-08-11 15:40:00|29271.3|29251.3|29280.7|29260.7|29283|29263|29262.5|29242.5|697
1597160700000|2020-08-11 15:45:00|29280.4|29260.4|29306.8|29286.8|29309.2|29289.2|29277.1|29257.1|748
1597161000000|2020-08-11 15:50:00|29306.6|29286.6|29313.1|29293.1|29319.2|29299.2|29302.6|29282.6|744
1597161300000|2020-08-11 15:55:00|29312.7|29292.7|29317|29297|29320.5|29300.5|29301.7|29281.7|695
1597161600000|2020-08-11 16:00:00|29316.8|29296.8|29314.6|29294.6|29320.7|29300.7|29310.8|29290.8|622
1597161900000|2020-08-11 16:05:00|29314.9|29294.9|29317|29297|29320.2|29300.2|29307.7|29287.7|637
1597162200000|2020-08-11 16:10:00|29316.9|29296.9|29311.2|29291.2|29319.8|29299.8|29310.3|29290.3|532
1597162500000|2020-08-11 16:15:00|29311.7|29291.7|29303.9|29283.9|29317.8|29297.8|29303.6|29283.6|538
1597162800000|2020-08-11 16:20:00|29303|29283|29294|29274|29305.4|29285.4|29287.6|29267.6|689
1597163100000|2020-08-11 16:25:00|29294.1|29274.1|29287.8|29267.8|29296.2|29276.2|29285.6|29265.6|594
1597163400000|2020-08-11 16:30:00|29287.9|29267.9|29290.8|29270.8|29296|29276|29285.6|29265.6|621
1597163700000|2020-08-11 16:35:00|29291.2|29271.2|29282.5|29262.5|29291.2|29271.2|29281.2|29261.2|558
1597164000000|2020-08-11 16:40:00|29282.7|29262.7|29293.3|29273.3|29295.3|29275.3|29281.4|29261.4|607
1597164300000|2020-08-11 16:45:00|29293.2|29273.2|29292.5|29272.5|29296.2|29276.2|29287.6|29267.6|558
1597164600000|2020-08-11 16:50:00|29292.2|29272.2|29292.1|29272.1|29295.6|29275.6|29287.8|29267.8|565
1597164900000|2020-08-11 16:55:00|29291.8|29271.8|29296.2|29276.2|29302.6|29282.6|29289.7|29269.7|604
1597165200000|2020-08-11 17:00:00|29295.8|29275.8|29313.6|29293.6|29314.4|29294.4|29294.8|29274.8|581
1597165500000|2020-08-11 17:05:00|29313.7|29293.7|29318.4|29298.4|29325.8|29305.8|29312.4|29292.4|597
1597165800000|2020-08-11 17:10:00|29318.7|29298.7|29326.9|29306.9|29330.2|29310.2|29317.5|29297.5|658
1597166100000|2020-08-11 17:15:00|29326.6|29306.6|29322.9|29302.9|29329.8|29309.8|29322.2|29302.2|526
1597166400000|2020-08-11 17:20:00|29322.7|29302.7|29325.4|29305.4|29332.8|29312.8|29322.2|29302.2|580
1597166700000|2020-08-11 17:25:00|29325.2|29305.2|29333.3|29313.3|29334.6|29314.6|29323.6|29303.6|523
1597167000000|2020-08-11 17:30:00|29332.9|29312.9|29349.6|29329.6|29350.6|29330.6|29332.1|29312.1|606
1597167300000|2020-08-11 17:35:00|29349.4|29329.4|29341.3|29321.3|29352|29332|29338.5|29318.5|554
1597167600000|2020-08-11 17:40:00|29342.2|29322.2|29333.4|29313.4|29343.4|29323.4|29332.8|29312.8|532
1597167900000|2020-08-11 17:45:00|29333.2|29313.2|29331|29311|29339.6|29319.6|29329.3|29309.3|570
1597168200000|2020-08-11 17:50:00|29330.9|29310.9|29342.4|29322.4|29345.9|29325.9|29330.9|29310.9|556
1597168500000|2020-08-11 17:55:00|29342.5|29322.5|29330.9|29310.9|29342.8|29322.8|29330.2|29310.2|637
1597168800000|2020-08-11 18:00:00|29330.7|29310.7|29337.8|29317.8|29342.9|29322.9|29329.8|29309.8|618
1597169100000|2020-08-11 18:05:00|29337.6|29317.6|29335.8|29315.8|29339.8|29319.8|29330.6|29310.6|565
1597169400000|2020-08-11 18:10:00|29336.2|29316.2|29334.9|29314.9|29343.8|29323.8|29330.7|29310.7|534
1597169700000|2020-08-11 18:15:00|29334.8|29314.8|29333.3|29313.3|29337.6|29317.6|29326|29306|537
1597170000000|2020-08-11 18:20:00|29333.7|29313.7|29336.7|29316.7|29337.9|29317.9|29329|29309|574
1597170300000|2020-08-11 18:25:00|29336.3|29316.3|29348.8|29328.8|29348.9|29328.9|29333.3|29313.3|592
1597170600000|2020-08-11 18:30:00|29348|29328|29356|29336|29358.1|29338.1|29347.2|29327.2|566
1597170900000|2020-08-11 18:35:00|29356.4|29336.4|29367|29347|29376.2|29356.2|29355.3|29335.3|618
1597171200000|2020-08-11 18:40:00|29366.9|29346.9|29372.2|29352.2|29375.2|29355.2|29357.6|29337.6|656
1597171500000|2020-08-11 18:45:00|29371.7|29351.7|29379.5|29359.5|29381.1|29361.1|29369.7|29349.7|654
1597171800000|2020-08-11 18:50:00|29379.7|29359.7|29367|29347|29380|29360|29366.5|29346.5|588
1597172100000|2020-08-11 18:55:00|29367.1|29347.1|29370.3|29350.3|29371.7|29351.7|29364.9|29344.9|567
1597172400000|2020-08-11 19:00:00|29370.4|29350.4|29379|29359|29379.4|29359.4|29366.7|29346.7|637
1597172700000|2020-08-11 19:05:00|29377.4|29357.4|29393.6|29373.6|29396.2|29376.2|29372.6|29352.6|678
1597173000000|2020-08-11 19:10:00|29393.7|29373.7|29400|29380|29400|29380|29385.9|29365.9|668
1597173300000|2020-08-11 19:15:00|29399.6|29379.6|29401|29381|29403.3|29383.3|29393.3|29373.3|683
1597173600000|2020-08-11 19:20:00|29400.9|29380.9|29404|29384|29406.7|29386.7|29398.2|29378.2|581
1597173900000|2020-08-11 19:25:00|29404.1|29384.1|29396.7|29376.7|29405.5|29385.5|29391.4|29371.4|599
1597174200000|2020-08-11 19:30:00|29397.1|29377.1|29410.3|29360.3|29417.5|29380|29391.2|29351.9|622
1597174500000|2020-08-11 19:35:00|29410.7|29360.7|29408.2|29388.2|29422|29389.9|29403.2|29354.6|551
1597174800000|2020-08-11 19:40:00|29407.1|29387.1|29410.4|29390.4|29428.3|29393.8|29402.7|29370.8|594
1597175100000|2020-08-11 19:45:00|29410.8|29390.8|29427.3|29377.3|29432.7|29398.6|29409.9|29373.6|625
1597175400000|2020-08-11 19:50:00|29428|29378|29444.9|29394.9|29527.8|29443.3|29428|29375.7|769
1597175700000|2020-08-11 19:55:00|29445.4|29395.4|29435.3|29385.3|29449.7|29399.7|29434.9|29384.9|1006
1597176000000|2020-08-11 20:00:00|29439.6|29389.6|29437.4|29387.4|29448.6|29398.6|29432.5|29381.8|792
1597176300000|2020-08-11 20:05:00|29435.8|29385.8|29427.4|29377.4|29439.1|29389.1|29418.7|29368.7|712
1597176600000|2020-08-11 20:10:00|29428.4|29378.4|29424.5|29374.5|29429.6|29379.6|29416.3|29366.3|609
1597176900000|2020-08-11 20:15:00|29425.2|29375.2|29433|29383|29434.1|29384.1|29422.1|29372.1|458
1597177200000|2020-08-11 20:20:00|29432.4|29382.4|29425.2|29375.2|29434.6|29384.6|29420|29370|504
1597177500000|2020-08-11 20:25:00|29426.1|29376.1|29421.8|29371.8|29431|29381|29416.1|29366.1|537
1597177800000|2020-08-11 20:30:00|29421.9|29371.9|29416.1|29366.1|29428.4|29378.4|29412.9|29362.9|669
1597178100000|2020-08-11 20:35:00|29416.4|29366.4|29406|29356|29419.7|29369.7|29404.5|29354.5|477
1597178400000|2020-08-11 20:40:00|29405.1|29355.1|29407.6|29357.6|29412|29362|29403.9|29353.9|590
1597178700000|2020-08-11 20:45:00|29407.3|29357.3|29405.3|29355.3|29411.9|29361.9|29404|29354|363
1597179000000|2020-08-11 20:50:00|29404.8|29354.8|29403.4|29353.4|29410.1|29360.1|29403.4|29353.4|295
1597179300000|2020-08-11 20:55:00|29401.8|29351.8|29400|29342.8|29414.7|29358.4|29393.7|29329.5|316
1597179600000|2020-08-11 21:00:00|29403.9|29322.7|29407.9|29326.1|29414.1|29345|29401|29313.6|107
1597179900000|2020-08-11 21:05:00|29412.5|29328|29419|29325|29430.3|29368.2|29397.5|29322.9|195
1597180200000|2020-08-11 21:10:00|29408|29358|29407.7|29339.9|29438.4|29366|29394.7|29312.9|218
1597180500000|2020-08-11 21:15:00|29417.8|29336.7|29408.6|29322.2|29424.4|29357.3|29389.5|29302.5|293
1597180800000|2020-08-11 21:20:00|29420.3|29314.7|29404.6|29333.9|29420.4|29357|29391.8|29312.9|370
1597181100000|2020-08-11 21:25:00|29400.7|29326.3|29415|29332.8|29426|29357.1|29395.4|29312.2|227
1597181400000|2020-08-11 21:30:00|29411|29324.6|29402.2|29333.6|29433.2|29356.1|29392.6|29306.7|242
1597181700000|2020-08-11 21:35:00|29400.7|29335.3|29411.3|29321.9|29416.2|29354.8|29382.3|29300.7|475
1597182000000|2020-08-11 21:40:00|29412.8|29323.7|29402.7|29350.1|29420.4|29360.7|29391.3|29314.6|376
1597182300000|2020-08-11 21:45:00|29402.8|29352.8|29402.5|29312|29427.6|29361.4|29392.1|29299.1|324
1597182600000|2020-08-11 21:50:00|29401.9|29311.1|29398.5|29310.6|29410.4|29360.4|29389|29304.7|220
1597182900000|2020-08-11 21:55:00|29397.5|29309.7|29402.2|29314.9|29412.5|29349.9|29391|29305.1|254
1597183200000|2020-08-11 22:00:00|29401.4|29315.4|29404.2|29326.4|29425.4|29334.3|29395|29304.7|538
1597183500000|2020-08-11 22:05:00|29403.7|29329.9|29402.4|29324.5|29418.4|29337|29390.9|29305.6|501
1597183800000|2020-08-11 22:10:00|29393.9|29326.7|29400.1|29315.8|29414.7|29335|29388.5|29309.4|370
1597184100000|2020-08-11 22:15:00|29399|29316.9|29402.3|29313.6|29424.5|29336.1|29386.4|29307.5|325
1597184400000|2020-08-11 22:20:00|29401.5|29329.6|29395.7|29313.2|29411.8|29334.8|29381.3|29304.7|349
1597184700000|2020-08-11 22:25:00|29393.9|29334.8|29402.1|29320.2|29412.7|29336.5|29383.4|29308.7|324
1597185000000|2020-08-11 22:30:00|29394.9|29320|29389.4|29327.1|29410.8|29335.3|29381.4|29306.5|360
1597185300000|2020-08-11 22:35:00|29391.6|29312.5|29393.4|29312|29421.2|29333.8|29379.1|29306.4|307
1597185600000|2020-08-11 22:40:00|29396|29315.5|29396.7|29318.5|29418.1|29334.1|29379.4|29305.6|286
1597185900000|2020-08-11 22:45:00|29391.2|29313.7|29405.1|29323.4|29408.6|29335.7|29374.4|29306.8|293
1597186200000|2020-08-11 22:50:00|29388.7|29311.1|29398.5|29316.5|29410|29335.5|29367|29301|287
1597186500000|2020-08-11 22:55:00|29397.7|29317.8|29394.4|29311|29423.8|29334.6|29379.7|29300.5|333
1597186800000|2020-08-11 23:00:00|29398|29322|29395.5|29326.3|29409.3|29338.2|29376.8|29303.6|499
1597187100000|2020-08-11 23:05:00|29393.5|29324.5|29406|29342.3|29408.3|29344|29385|29312.6|421
1597187400000|2020-08-11 23:10:00|29405|29343|29412.7|29338.8|29421.3|29354.6|29390.7|29323.3|506
1597187700000|2020-08-11 23:15:00|29407.2|29330.2|29417.3|29344|29428.9|29353.7|29402.9|29330.2|414
1597188000000|2020-08-11 23:20:00|29418.1|29344.8|29408.4|29343.2|29421.2|29357.8|29400.6|29339.8|465
1597188300000|2020-08-11 23:25:00|29409.8|29348.8|29414.2|29350.6|29436|29359.2|29399.9|29341.7|406
1597188600000|2020-08-11 23:30:00|29410.2|29347.4|29405.8|29340.9|29420.6|29358.5|29400.9|29339|575
1597188900000|2020-08-11 23:35:00|29405.5|29341.3|29404.1|29338.7|29416.1|29353|29398.2|29332.9|407
1597189200000|2020-08-11 23:40:00|29409.9|29350.9|29397.2|29344.8|29417.1|29358.5|29397.2|29334.5|429
1597189500000|2020-08-11 23:45:00|29405.8|29342.4|29403.1|29334.4|29423.1|29345.2|29387|29327.9|455
1597189800000|2020-08-11 23:50:00|29405.5|29331.7|29409.9|29340.2|29420.1|29344.5|29390.4|29318|489
1597190100000|2020-08-11 23:55:00|29415.5|29349.2|29422.5|29347.7|29422.5|29351|29401.5|29336|510
1597190400000|2020-08-12 00:00:00|29426.2|29350.9|29396.7|29322.4|29426.2|29355.5|29386.8|29319.9|670
1597190700000|2020-08-12 00:05:00|29395.6|29322.5|29393.1|29321.1|29404.4|29329.9|29377.5|29311.4|653
1597191000000|2020-08-12 00:10:00|29396.6|29323.3|29391.4|29321.5|29403.7|29338.4|29380.1|29315.5|422
1597191300000|2020-08-12 00:15:00|29393.9|29321.4|29394.3|29320.7|29405.1|29333.1|29382.8|29311.3|543
1597191600000|2020-08-12 00:20:00|29392.3|29321.1|29390.2|29316.6|29399.4|29327|29381.5|29315|531
1597191900000|2020-08-12 00:25:00|29389.5|29319.8|29409.9|29344.1|29421.1|29348.5|29379.4|29311.1|555
1597192200000|2020-08-12 00:30:00|29410.2|29350.2|29414.7|29347.2|29420.8|29352.1|29400.3|29334.5|627
1597192500000|2020-08-12 00:35:00|29415.2|29348.7|29437.8|29368.1|29439.1|29371.2|29409.9|29348.5|722
1597192800000|2020-08-12 00:40:00|29437.2|29370.2|29425.2|29357.8|29439.5|29372.1|29416.1|29354.3|665
1597193100000|2020-08-12 00:45:00|29425.5|29358.8|29414.4|29340.6|29434.5|29359.2|29410.6|29340.5|652
1597193400000|2020-08-12 00:50:00|29414.5|29341.4|29414.6|29341.5|29423.1|29349.4|29402.9|29333.9|615
1597193700000|2020-08-12 00:55:00|29419.2|29344.4|29414.5|29348.1|29425.1|29356.2|29403.5|29332|692
1597194000000|2020-08-12 01:00:00|29410.9|29348.7|29392.8|29333.9|29421.3|29355.2|29385.4|29329.7|647
1597194300000|2020-08-12 01:05:00|29393.8|29334.3|29400.5|29331.3|29413.7|29344.1|29391.3|29330.5|591
1597194600000|2020-08-12 01:10:00|29394.8|29329.5|29399.1|29343.4|29411.8|29345.9|29389.4|29328.3|572
1597194900000|2020-08-12 01:15:00|29397.2|29343.5|29393.7|29338.3|29406.4|29350.2|29384.2|29334.2|567
1597195200000|2020-08-12 01:20:00|29398.4|29340|29401.3|29343.4|29410.8|29350.5|29392.8|29338.9|607
1597195500000|2020-08-12 01:25:00|29407.6|29346.8|29396.6|29342.5|29410.3|29354|29392.5|29339.7|664
1597195800000|2020-08-12 01:30:00|29395.9|29342.3|29406.2|29345.2|29407.7|29353.4|29391|29337.7|636
1597196100000|2020-08-12 01:35:00|29407.1|29346.4|29394.4|29344.4|29407.9|29352.5|29394.4|29342.7|556
1597196400000|2020-08-12 01:40:00|29398.7|29348.7|29421.8|29367.6|29421.8|29367.6|29398.3|29347.3|608
1597196700000|2020-08-12 01:45:00|29421.3|29366.9|29434.9|29384.9|29440.3|29388.9|29419.7|29366.2|786
1597197000000|2020-08-12 01:50:00|29435.8|29385.8|29430.5|29380.5|29445.8|29394.8|29426.6|29372.6|684
1597197300000|2020-08-12 01:55:00|29430.7|29380.7|29425.9|29375.6|29438.9|29388.9|29424.9|29374.1|644
1597197600000|2020-08-12 02:00:00|29430.4|29375|29460.3|29410.3|29463.5|29412.8|29429|29373.5|809
1597197900000|2020-08-12 02:05:00|29460.9|29407.1|29451.4|29401.4|29464.9|29411.6|29439.2|29388.1|760
1597198200000|2020-08-12 02:10:00|29450.8|29400.8|29444.6|29394.6|29456.6|29406.6|29438.4|29385.4|699
1597198500000|2020-08-12 02:15:00|29449.8|29391.8|29461.5|29411.5|29461.5|29411.5|29438.4|29383.7|709
1597198800000|2020-08-12 02:20:00|29465.1|29407.5|29455.6|29405.6|29472.4|29422.4|29451.1|29401.1|688
1597199100000|2020-08-12 02:25:00|29461.7|29399.2|29445.9|29395.9|29461.7|29406.7|29443.4|29390|611
1597199400000|2020-08-12 02:30:00|29447.3|29395.8|29437.9|29387.9|29452.4|29402.4|29432.6|29381.6|604
1597199700000|2020-08-12 02:35:00|29438.4|29387.2|29439.1|29389.1|29446.8|29396.8|29434.9|29384.9|535
1597200000000|2020-08-12 02:40:00|29438.9|29388.9|29435.3|29385.3|29442.7|29392.7|29429|29375.4|563
1597200300000|2020-08-12 02:45:00|29434.4|29384.4|29440.7|29389.4|29446.9|29396.9|29431.7|29381.7|546
1597200600000|2020-08-12 02:50:00|29440.8|29389.6|29463.6|29413.6|29466.8|29416.8|29440.8|29387.7|622
1597200900000|2020-08-12 02:55:00|29463|29413|29461.2|29411.2|29469.9|29419.9|29457.7|29406.3|592
1597201200000|2020-08-12 03:00:00|29461.3|29411.3|29460.6|29408.1|29466.7|29414.3|29450|29398|680
1597201500000|2020-08-12 03:05:00|29464.1|29405.5|29470.1|29420.1|29476.7|29425.2|29458.3|29405.3|602
1597201800000|2020-08-12 03:10:00|29473.3|29423.3|29468.6|29418.6|29477.3|29427.1|29459.3|29409.3|522
1597202100000|2020-08-12 03:15:00|29468|29418|29471|29421|29476.4|29426.4|29465.6|29415.5|534
1597202400000|2020-08-12 03:20:00|29473.3|29423.3|29463.6|29413.6|29474.2|29424.2|29456.9|29404.5|509
1597202700000|2020-08-12 03:25:00|29463.9|29413.9|29462.3|29412.3|29475.7|29425.7|29461.2|29409.7|586
1597203000000|2020-08-12 03:30:00|29460|29410|29449.7|29399.2|29465.5|29415.5|29448.9|29397.2|554
1597203300000|2020-08-12 03:35:00|29452.5|29397.6|29455.9|29405.9|29458.2|29408.2|29448.4|29396.4|505
1597203600000|2020-08-12 03:40:00|29456.2|29406.2|29462.8|29412.8|29466.8|29416.8|29451.6|29401.6|492
1597203900000|2020-08-12 03:45:00|29464.5|29414.5|29464|29414|29472.5|29422.5|29458|29408|470
1597204200000|2020-08-12 03:50:00|29464.9|29414.9|29456.9|29406.9|29473.6|29423.6|29451.4|29401.4|472
1597204500000|2020-08-12 03:55:00|29456.3|29406.3|29458.3|29408.3|29460.7|29410.7|29448.2|29398.2|536
1597204800000|2020-08-12 04:00:00|29463.9|29413.9|29465.3|29415.3|29471|29421|29458.3|29405.3|489
1597205100000|2020-08-12 04:05:00|29463.3|29413.3|29466.1|29416.1|29470.4|29420.4|29459.3|29402.3|424
1597205400000|2020-08-12 04:10:00|29464.4|29414.4|29470.5|29420.5|29475.5|29425.5|29462.3|29406|449
1597205700000|2020-08-12 04:15:00|29469.9|29419.9|29466.6|29416.6|29475.1|29425.1|29461.1|29411.1|369
1597206000000|2020-08-12 04:20:00|29464.4|29414.4|29477.6|29427.6|29478.3|29428.3|29458.1|29408.1|467
1597206300000|2020-08-12 04:25:00|29477|29427|29493.3|29438|29498.4|29444.8|29466.4|29416.4|528
1597206600000|2020-08-12 04:30:00|29493.5|29437.7|29493.1|29443.1|29500.2|29448.4|29488.6|29432.2|630
1597206900000|2020-08-12 04:35:00|29492.3|29442.3|29477.7|29426.7|29494.7|29442.3|29476.9|29424.2|573
1597207200000|2020-08-12 04:40:00|29481.1|29425.4|29485.4|29429.8|29489.7|29439.6|29476.2|29419.5|557
1597207500000|2020-08-12 04:45:00|29485.3|29432.9|29482.8|29432.8|29488.9|29435.4|29477.9|29421.1|528
1597207800000|2020-08-12 04:50:00|29482.5|29432.5|29493.8|29439.9|29498.5|29448.5|29481.6|29426.3|587
1597208100000|2020-08-12 04:55:00|29490.9|29436.9|29491.7|29434.2|29501.7|29447.9|29487.8|29431.3|597
1597208400000|2020-08-12 05:00:00|29491.6|29434.1|29492.6|29442.6|29497.3|29446.5|29487.4|29434.1|606
1597208700000|2020-08-12 05:05:00|29492.5|29442.5|29492.9|29442.9|29498.8|29448.8|29489.7|29438.9|487
1597209000000|2020-08-12 05:10:00|29492.2|29442.2|29488.2|29438.2|29496.5|29446.2|29487.2|29433.8|479
1597209300000|2020-08-12 05:15:00|29488.9|29438.9|29481.2|29430.7|29493|29443|29479.4|29427.7|495
1597209600000|2020-08-12 05:20:00|29481.6|29431|29472.6|29422.6|29483.9|29433.9|29470.6|29419.4|510
1597209900000|2020-08-12 05:25:00|29473|29423|29480.2|29427.1|29488|29435.5|29471|29420.5|485
1597210200000|2020-08-12 05:30:00|29480.4|29427.2|29471.7|29417.3|29484.1|29432.7|29470.2|29417.3|485
1597210500000|2020-08-12 05:35:00|29470.3|29417.6|29466.3|29416.3|29475.5|29425.5|29462.6|29408.6|528
1597210800000|2020-08-12 05:40:00|29466.6|29416.6|29459.5|29408.5|29477.8|29427.8|29458.6|29407.8|432
1597211100000|2020-08-12 05:45:00|29458.7|29408.7|29462.7|29412.7|29468.8|29417.9|29457|29407|394
1597211400000|2020-08-12 05:50:00|29462.5|29412.5|29460.2|29408.2|29470.5|29420.5|29454.3|29403.5|484
1597211700000|2020-08-12 05:55:00|29460.1|29408|29468.5|29409.9|29474|29422.1|29459.3|29407.9|476
1597212000000|2020-08-12 06:00:00|29469.6|29412.9|29449.8|29399.8|29474.5|29424.5|29447.1|29397.1|724
1597212300000|2020-08-12 06:05:00|29450.7|29400.7|29428.7|29378.7|29461.3|29411.3|29428.3|29378.3|780
1597212600000|2020-08-12 06:10:00|29431|29381|29445.2|29395.2|29456.8|29406.8|29424.1|29374.1|739
1597212900000|2020-08-12 06:15:00|29445.4|29395.4|29436.5|29386.5|29446.2|29396.2|29432.5|29382.5|597
1597213200000|2020-08-12 06:20:00|29436.6|29386.6|29440.5|29390.5|29447.8|29410.4|29430.4|29385.8|588
1597213500000|2020-08-12 06:25:00|29440.3|29390.3|29465.8|29415.8|29477.4|29427.4|29438.9|29388.9|656
1597213800000|2020-08-12 06:30:00|29465.6|29415.6|29459.7|29409.7|29479|29452.5|29447.3|29407.9|774
1597214100000|2020-08-12 06:35:00|29460.9|29410.9|29435.4|29415.4|29461|29422.1|29423.8|29387.2|758
1597214400000|2020-08-12 06:40:00|29435.7|29415.7|29440.4|29420.4|29457.2|29422.1|29425.7|29388.8|721
1597214700000|2020-08-12 06:45:00|29439.8|29419.8|29448.5|29428.5|29463|29429.7|29433.3|29398|843
1597215000000|2020-08-12 06:50:00|29462.7|29412.7|29453.9|29433.9|29462.7|29433.9|29441.6|29412.7|717
1597215300000|2020-08-12 06:55:00|29454.6|29434.6|29469.7|29449.7|29484.3|29453.5|29447.6|29427.6|673
1597215600000|2020-08-12 07:00:00|29469.3|29449.3|29461.9|29441.9|29483.4|29449.8|29451.3|29431.3|704
1597215900000|2020-08-12 07:05:00|29462.2|29442.2|29474.4|29454.4|29491.4|29461.8|29461.2|29441.2|709
1597216200000|2020-08-12 07:10:00|29474.8|29454.8|29468.5|29448.5|29480.2|29460.2|29463.2|29443.2|731
1597216500000|2020-08-12 07:15:00|29468.6|29448.6|29469.7|29449.7|29474.8|29454.8|29459.4|29439.4|650
1597216800000|2020-08-12 07:20:00|29469.8|29449.8|29464|29444|29478.7|29458.7|29463.6|29443.6|702
1597217100000|2020-08-12 07:25:00|29464.1|29444.1|29457.9|29437.9|29465.8|29445.8|29449.4|29429.4|616
1597217400000|2020-08-12 07:30:00|29458.1|29438.1|29458.7|29438.7|29462.6|29442.6|29446.9|29426.9|716
1597217700000|2020-08-12 07:35:00|29459.1|29439.1|29432.5|29412.5|29460.2|29440.2|29431.8|29411.8|730
1597218000000|2020-08-12 07:40:00|29433.9|29413.9|29452.2|29432.2|29453.6|29433.6|29431.9|29411.9|661
1597218300000|2020-08-12 07:45:00|29451.3|29431.3|29439|29419|29471.4|29451.4|29432.6|29400.5|804
1597218600000|2020-08-12 07:50:00|29439.3|29419.3|29449.7|29429.7|29471.1|29441.5|29425.4|29404|864
1597218900000|2020-08-12 07:55:00|29452.8|29432.8|29435.8|29415.8|29453.7|29433.7|29425.8|29405.8|767
1597219200000|2020-08-12 08:00:00|29435.4|29415.4|29447|29427|29447.1|29427.1|29429|29409|680
1597219500000|2020-08-12 08:05:00|29447.4|29427.4|29437.2|29417.2|29465.3|29445.3|29435.3|29415.3|728
1597219800000|2020-08-12 08:10:00|29436.8|29416.8|29446.5|29426.5|29449.5|29429.5|29431.2|29411.2|690
1597220100000|2020-08-12 08:15:00|29446.6|29426.6|29429.5|29409.5|29454.4|29434.4|29428.7|29408.7|687
1597220400000|2020-08-12 08:20:00|29430.2|29410.2|29414.6|29394.6|29430.3|29410.3|29405.9|29385.9|746
1597220700000|2020-08-12 08:25:00|29412.8|29392.8|29397.7|29377.7|29413|29393|29395.8|29375.8|773
1597221000000|2020-08-12 08:30:00|29398.3|29378.3|29404.4|29384.4|29407.5|29387.4|29373|29341.9|781
1597221300000|2020-08-12 08:35:00|29404.2|29384.2|29412.9|29392.9|29420.7|29400.7|29390.4|29355.4|737
1597221600000|2020-08-12 08:40:00|29412.8|29392.8|29419.2|29399.2|29419.7|29399.7|29396.7|29363.2|689
1597221900000|2020-08-12 08:45:00|29418.9|29398.9|29425.9|29405.9|29430.7|29410.7|29411.8|29391.8|737
1597222200000|2020-08-12 08:50:00|29425.5|29405.5|29421.5|29401.5|29429.7|29409.7|29419|29399|646
1597222500000|2020-08-12 08:55:00|29421.9|29401.9|29435.2|29415.2|29439.3|29419.3|29417.7|29397.7|681
1597222800000|2020-08-12 09:00:00|29434.8|29414.8|29425.6|29405.6|29440.2|29420.2|29423.9|29403.9|687
1597223100000|2020-08-12 09:05:00|29426|29406|29417.5|29397.5|29432.3|29412.3|29414.6|29394.6|658
1597223400000|2020-08-12 09:10:00|29416.9|29396.9|29401.8|29381.8|29419.6|29399.6|29398.6|29378.6|657
1597223700000|2020-08-12 09:15:00|29400.8|29380.8|29390.6|29370.6|29401.2|29381.2|29378|29358|837
1597224000000|2020-08-12 09:20:00|29390.7|29370.7|29389.9|29369.9|29398.5|29378.5|29382.5|29362.5|692
1597224300000|2020-08-12 09:25:00|29389.8|29369.8|29382|29362|29396.9|29376.9|29373.8|29353.8|642
1597224600000|2020-08-12 09:30:00|29383.1|29363.1|29369.3|29349.3|29387.5|29367.5|29361.1|29341.1|718
1597224900000|2020-08-12 09:35:00|29368.7|29348.7|29370.4|29350.4|29382.5|29362.5|29364.6|29344.6|626
1597225200000|2020-08-12 09:40:00|29370.9|29350.9|29374|29354|29375.7|29355.7|29356.3|29336.3|653
1597225500000|2020-08-12 09:45:00|29374.6|29354.6|29376.2|29356.2|29378.3|29358.3|29370.7|29350.7|538
1597225800000|2020-08-12 09:50:00|29376.3|29356.3|29373.8|29353.8|29377.6|29357.6|29366.2|29346.2|602
1597226100000|2020-08-12 09:55:00|29373.9|29353.9|29375|29355|29383.3|29363.3|29369.7|29349.7|555
1597226400000|2020-08-12 10:00:00|29375.2|29355.2|29370.5|29350.5|29375.5|29355.5|29361|29341|606
1597226700000|2020-08-12 10:05:00|29370.7|29350.7|29358|29338|29372.6|29352.6|29353.4|29333.4|614
1597227000000|2020-08-12 10:10:00|29358.2|29338.2|29307.6|29287.6|29361.8|29341.8|29302.2|29269.5|712
1597227300000|2020-08-12 10:15:00|29306.3|29286.3|29324.3|29304.3|29340.7|29307.5|29300.1|29265.2|798
1597227600000|2020-08-12 10:20:00|29324.1|29304.1|29338.3|29318.3|29350.2|29322.5|29317.2|29297.2|886
1597227900000|2020-08-12 10:25:00|29338.4|29318.4|29312.8|29292.8|29350.4|29318.9|29312.1|29289.3|651
1597228200000|2020-08-12 10:30:00|29312.9|29292.9|29313.4|29293.4|29319.4|29299.4|29311.6|29291.6|472
1597228500000|2020-08-12 10:35:00|29312.7|29292.7|29309.1|29289.1|29316|29296|29302.5|29282.5|588
1597228800000|2020-08-12 10:40:00|29309.4|29289.4|29318.8|29298.8|29334.4|29303.5|29305.6|29284.4|627
1597229100000|2020-08-12 10:45:00|29318.7|29298.7|29318.7|29298.7|29321.8|29301.8|29304.6|29284.6|621
1597229400000|2020-08-12 10:50:00|29318.3|29298.3|29276.5|29256.5|29326.2|29303.4|29276.4|29256.4|646
1597229700000|2020-08-12 10:55:00|29277.9|29257.9|29282.2|29262.2|29295.8|29275.8|29277.9|29257.9|682
1597230000000|2020-08-12 11:00:00|29283.3|29263.3|29294.9|29274.9|29301.9|29281.9|29281|29261|697
1597230300000|2020-08-12 11:05:00|29295|29275|29304.7|29284.7|29305.4|29285.4|29291.6|29271.6|554
1597230600000|2020-08-12 11:10:00|29304.9|29284.9|29310.3|29290.3|29339.7|29305.9|29300.7|29280.7|691
1597230900000|2020-08-12 11:15:00|29311.4|29291.4|29311.6|29291.6|29318.7|29298.7|29303.4|29283.4|634
1597231200000|2020-08-12 11:20:00|29311.8|29291.8|29327.4|29307.4|29337.9|29310.4|29304.7|29283.9|805
1597231500000|2020-08-12 11:25:00|29327.5|29307.5|29336.4|29316.4|29339.2|29319.2|29323.5|29303.5|680
1597231800000|2020-08-12 11:30:00|29335.8|29315.8|29337.2|29317.2|29340.1|29320.1|29329.1|29309.1|667
1597232100000|2020-08-12 11:35:00|29337|29317|29359.6|29339.6|29372.8|29341.9|29334.9|29314.9|703
1597232400000|2020-08-12 11:40:00|29358.9|29338.9|29353.8|29333.8|29371.7|29346|29346.5|29321.7|690
1597232700000|2020-08-12 11:45:00|29353.2|29333.2|29366.7|29346.7|29369.3|29349.3|29347.6|29327.6|764
1597233000000|2020-08-12 11:50:00|29367.2|29347.2|29370.9|29350.9|29371.6|29351.6|29357.7|29337.7|712
1597233300000|2020-08-12 11:55:00|29370.7|29350.7|29346.7|29326.7|29370.8|29350.8|29345.4|29325.4|724
1597233600000|2020-08-12 12:00:00|29345.8|29325.8|29338.5|29318.5|29347.1|29327.1|29329.7|29309.7|783
1597233900000|2020-08-12 12:05:00|29336.8|29316.8|29338.5|29318.5|29342.2|29322.2|29321.5|29301.5|719
1597234200000|2020-08-12 12:10:00|29338.1|29318.1|29331.6|29311.6|29340.5|29320.5|29328.4|29308.4|621
1597234500000|2020-08-12 12:15:00|29332.2|29312.2|29326.1|29306.1|29338.2|29318.2|29324|29304|689
1597234800000|2020-08-12 12:20:00|29324.7|29304.7|29327.1|29307.1|29341.6|29321.6|29317.8|29297.8|722
1597235100000|2020-08-12 12:25:00|29326.4|29306.4|29346.8|29296.8|29347.4|29315.9|29320.7|29293.4|628
1597235400000|2020-08-12 12:30:00|29347.2|29297.2|29327.6|29307.6|29359.8|29326.6|29326.6|29293.8|796
1597235700000|2020-08-12 12:35:00|29327.2|29307.2|29281.7|29261.7|29328.1|29308.1|29277.4|29257.4|849
1597236000000|2020-08-12 12:40:00|29281.4|29261.4|29279.4|29259.4|29289|29269|29259.6|29238.9|810
1597236300000|2020-08-12 12:45:00|29278.3|29258.3|29287.3|29267.3|29297.7|29277.7|29256.7|29236.7|904
1597236600000|2020-08-12 12:50:00|29286.4|29266.4|29294.9|29274.9|29303.7|29283.7|29282.9|29262.9|758
1597236900000|2020-08-12 12:55:00|29295.2|29275.2|29271.8|29251.8|29299.9|29279.9|29261.1|29241.1|846
1597237200000|2020-08-12 13:00:00|29272.3|29252.3|29269.7|29249.7|29282|29262|29260.2|29240.2|860
1597237500000|2020-08-12 13:05:00|29270.4|29250.4|29268.2|29248.2|29280.3|29260.3|29265.9|29245.9|783
1597237800000|2020-08-12 13:10:00|29268|29248|29277.7|29257.7|29287.4|29267.4|29261.6|29241.6|807
1597238100000|2020-08-12 13:15:00|29278.8|29258.8|29276.5|29256.5|29289.6|29269.6|29268.9|29248.9|788
1597238400000|2020-08-12 13:20:00|29276.6|29256.6|29287.2|29267.2|29289.4|29269.4|29275.3|29255.3|780
1597238700000|2020-08-12 13:25:00|29287.6|29267.6|29258.3|29238.3|29289|29269|29256.3|29224.2|802
1597239000000|2020-08-12 13:30:00|29259|29239|29276.9|29256.9|29293.2|29273.2|29249.8|29229.8|922
1597239300000|2020-08-12 13:35:00|29277.5|29257.5|29315.1|29265.1|29316.9|29287.7|29263.1|29243.1|810
1597239600000|2020-08-12 13:40:00|29315|29265|29296.3|29276.3|29317.6|29291.3|29269|29247|865
1597239900000|2020-08-12 13:45:00|29296.6|29276.6|29279.4|29259.4|29305.6|29278.6|29269.1|29237.5|855
1597240200000|2020-08-12 13:50:00|29279.3|29259.3|29296.4|29276.4|29299.2|29279.2|29278.4|29258.4|779
1597240500000|2020-08-12 13:55:00|29295.5|29275.5|29315.9|29295.9|29319.2|29299.2|29295.5|29275.5|814
1597240800000|2020-08-12 14:00:00|29316.2|29296.2|29333.9|29313.9|29340.8|29320.8|29315.5|29295.5|804
1597241100000|2020-08-12 14:05:00|29333.8|29313.8|29350.6|29330.6|29352.2|29332.2|29330.3|29310.3|804
1597241400000|2020-08-12 14:10:00|29350.9|29330.9|29317.6|29297.6|29353.8|29333.8|29316.8|29296.8|755
1597241700000|2020-08-12 14:15:00|29316.9|29296.9|29300.1|29280.1|29329.5|29309.5|29300.1|29280.1|748
1597242000000|2020-08-12 14:20:00|29300.3|29280.3|29286.7|29266.7|29305.8|29285.8|29284|29264|716
1597242300000|2020-08-12 14:25:00|29286.4|29266.4|29281|29261|29294.4|29274.4|29278.2|29258.2|719
1597242600000|2020-08-12 14:30:00|29281.9|29261.9|29282.6|29262.6|29294.5|29274.5|29277.2|29257.2|771
1597242900000|2020-08-12 14:35:00|29282.7|29262.7|29293.3|29273.3|29297.3|29277.3|29274.8|29254.8|748
1597243200000|2020-08-12 14:40:00|29293.8|29273.8|29283.9|29263.9|29297.4|29277.4|29280.4|29260.4|797
1597243500000|2020-08-12 14:45:00|29283.8|29263.8|29302.3|29282.3|29302.8|29282.8|29279.2|29259.2|770
1597243800000|2020-08-12 14:50:00|29301.4|29281.4|29277.2|29257.2|29301.4|29281.4|29272.7|29252.7|835
1597244100000|2020-08-12 14:55:00|29277.3|29257.3|29254.4|29234.4|29286.5|29266.5|29220.9|29193.7|958
1597244400000|2020-08-12 15:00:00|29254.1|29234.1|29284.6|29264.6|29297.4|29277.4|29252.4|29232.4|953
1597244700000|2020-08-12 15:05:00|29284.2|29264.2|29276.4|29256.4|29307.6|29272.8|29274.6|29248.4|769
1597245000000|2020-08-12 15:10:00|29276.2|29256.2|29285.8|29265.8|29294.9|29274.9|29275.7|29255.7|716
1597245300000|2020-08-12 15:15:00|29285.9|29265.9|29295.2|29275.2|29295.9|29275.9|29281.4|29261.4|706
1597245600000|2020-08-12 15:20:00|29295.4|29275.4|29288.8|29268.8|29298.5|29278.5|29283.6|29263.6|617
1597245900000|2020-08-12 15:25:00|29289|29269|29286.4|29266.4|29294.7|29269.1|29276.1|29244.7|644
1597246200000|2020-08-12 15:30:00|29287|29267|29295.9|29275.9|29296.1|29276.1|29283.3|29263.3|655
1597246500000|2020-08-12 15:35:00|29296|29276|29311.8|29291.8|29313.1|29293.1|29292.4|29272.4|607
1597246800000|2020-08-12 15:40:00|29312.9|29292.9|29296.6|29276.6|29321.3|29296.5|29294.5|29260.4|654
1597247100000|2020-08-12 15:45:00|29298|29278|29278.2|29258.2|29310|29278|29268.6|29235.1|650
1597247400000|2020-08-12 15:50:00|29278.4|29258.4|29275.2|29255.2|29279.9|29259.9|29271.7|29251.7|600
1597247700000|2020-08-12 15:55:00|29275.4|29255.4|29275.4|29255.4|29288.4|29268.4|29273.7|29253.7|619
1597248000000|2020-08-12 16:00:00|29275.3|29255.3|29285.8|29265.8|29297.3|29266.7|29275.3|29240.1|590
1597248300000|2020-08-12 16:05:00|29285.9|29265.9|29290.9|29270.9|29309.4|29273.9|29282.3|29250.1|516
1597248600000|2020-08-12 16:10:00|29291|29271|29285.6|29265.6|29292.6|29272.6|29282|29262|505
1597248900000|2020-08-12 16:15:00|29285.5|29265.5|29296|29276|29309.8|29279.6|29281.7|29253.8|586
1597249200000|2020-08-12 16:20:00|29296.4|29276.4|29279.8|29259.8|29310.5|29281.1|29279.8|29246.4|515
1597249500000|2020-08-12 16:25:00|29279.9|29259.9|29270.8|29250.8|29299.9|29266.1|29270.1|29239.5|565
1597249800000|2020-08-12 16:30:00|29270.7|29250.7|29266.9|29246.9|29288.8|29257.5|29266|29230.9|522
1597250100000|2020-08-12 16:35:00|29266.7|29246.7|29273.8|29253.8|29281.4|29254.8|29261.8|29228.7|518
1597250400000|2020-08-12 16:40:00|29273.9|29253.9|29277.7|29257.7|29295.3|29261.3|29273.4|29240.9|483
1597250700000|2020-08-12 16:45:00|29278.1|29258.1|29259.3|29239.3|29280.5|29260.5|29257.5|29225.4|542
1597251000000|2020-08-12 16:50:00|29259.2|29239.2|29274.9|29254.9|29279.2|29255.5|29256.4|29222.2|512
1597251300000|2020-08-12 16:55:00|29275.4|29255.4|29279.1|29259.1|29281.8|29261.8|29269|29249|539
1597251600000|2020-08-12 17:00:00|29279.4|29259.4|29286.4|29236.4|29287.5|29262.3|29267.8|29231.5|555
1597251900000|2020-08-12 17:05:00|29286.3|29236.3|29277.7|29257.7|29288.3|29259.2|29269.3|29234.7|515
1597252200000|2020-08-12 17:10:00|29277.6|29257.6|29284.2|29264.2|29299.1|29264.2|29276|29246.5|458
1597252500000|2020-08-12 17:15:00|29284.7|29264.7|29311.2|29261.2|29311.9|29268.1|29276.3|29243.1|504
1597252800000|2020-08-12 17:20:00|29310.7|29260.7|29310.7|29260.7|29320.3|29284.1|29295.4|29259.2|512
1597253100000|2020-08-12 17:25:00|29310.6|29260.6|29306|29256|29317.2|29279.2|29292.8|29255.5|482
1597253400000|2020-08-12 17:30:00|29305.9|29255.9|29309.4|29259.4|29313.5|29277.2|29289.3|29251.1|512
1597253700000|2020-08-12 17:35:00|29294.1|29274.1|29294.2|29274.2|29313.1|29278.2|29290.4|29256.4|485
1597254000000|2020-08-12 17:40:00|29294.6|29274.6|29286.2|29266.2|29305.9|29275.9|29284.4|29252.4|439
1597254300000|2020-08-12 17:45:00|29287.2|29267.2|29289.5|29269.5|29293.1|29273.1|29283.8|29263.8|423
1597254600000|2020-08-12 17:50:00|29289.4|29269.4|29289.4|29269.4|29307.7|29276.2|29288.6|29255.5|462
1597254900000|2020-08-12 17:55:00|29289.7|29269.7|29303.2|29253.2|29303.2|29273.2|29284.4|29248.8|426
1597255200000|2020-08-12 18:00:00|29302.6|29252.6|29289.9|29269.9|29305.2|29271.1|29282.4|29247.2|544
1597255500000|2020-08-12 18:05:00|29289.7|29269.7|29299.2|29249.2|29301.9|29272.7|29282.9|29248.2|507
1597255800000|2020-08-12 18:10:00|29299.1|29249.1|29289.9|29239.9|29303.3|29267.7|29272.6|29235.5|521
1597256100000|2020-08-12 18:15:00|29289.8|29239.8|29294.5|29244.5|29296|29259.8|29273|29236.9|489
1597256400000|2020-08-12 18:20:00|29294.8|29244.8|29276.8|29256.8|29296.6|29259|29272.8|29243|458
1597256700000|2020-08-12 18:25:00|29276.9|29256.9|29288.2|29268.2|29290.5|29270.5|29276.5|29256.5|469
1597257000000|2020-08-12 18:30:00|29288.3|29268.3|29300.8|29250.8|29303.5|29269.2|29283.8|29248.9|411
1597257300000|2020-08-12 18:35:00|29300.4|29250.4|29305.1|29255.1|29306.5|29256.5|29300.3|29250.3|415
1597257600000|2020-08-12 18:40:00|29305|29255|29307.6|29257.6|29307.6|29257.6|29298.6|29248.6|463
1597257900000|2020-08-12 18:45:00|29307.1|29257.1|29305.7|29255.7|29308.5|29258.5|29304|29254|434
1597258200000|2020-08-12 18:50:00|29306|29256|29311.1|29261.1|29312|29273.7|29290.8|29254.8|468
1597258500000|2020-08-12 18:55:00|29310.4|29260.4|29324.7|29274.7|29326.9|29285.5|29295.2|29258.7|628
1597258800000|2020-08-12 19:00:00|29325.1|29275.1|29315.7|29265.7|29328.5|29291.8|29303.4|29263.1|634
1597259100000|2020-08-12 19:05:00|29315.8|29265.8|29316.5|29266.5|29320.6|29270.6|29308.7|29258.7|566
1597259400000|2020-08-12 19:10:00|29314.3|29264.3|29312.5|29262.5|29316.6|29266.6|29309.8|29259.8|537
1597259700000|2020-08-12 19:15:00|29314|29264|29315.6|29265.6|29317.6|29267.6|29309.2|29259.2|450
1597260000000|2020-08-12 19:20:00|29315.4|29265.4|29327.6|29277.6|29327.9|29277.9|29314.2|29264.2|432
1597260300000|2020-08-12 19:25:00|29327.7|29277.7|29322.2|29272.2|29327.9|29277.9|29318.6|29268.6|399
1597260600000|2020-08-12 19:30:00|29322.1|29272.1|29324.2|29274.2|29330|29280|29319|29269|646
1597260900000|2020-08-12 19:35:00|29324.5|29274.5|29322.3|29272.3|29324.7|29274.7|29319.2|29269.2|447
1597261200000|2020-08-12 19:40:00|29323.8|29273.8|29317.7|29267.7|29323.8|29273.8|29314.1|29264.1|496
1597261500000|2020-08-12 19:45:00|29320|29270|29316|29266|29321.9|29271.9|29315.5|29265.5|483
1597261800000|2020-08-12 19:50:00|29315.9|29265.9|29320.3|29270.3|29322.2|29272.2|29310.8|29260.8|640
1597262100000|2020-08-12 19:55:00|29319.5|29269.5|29319.2|29269.2|29323.8|29273.8|29314.7|29264.7|671
1597262400000|2020-08-12 20:00:00|29321.4|29271.4|29320.6|29270.6|29325.8|29275.8|29318.6|29268.6|540
1597262700000|2020-08-12 20:05:00|29319.8|29269.8|29321.4|29271.4|29323.3|29273.3|29315.5|29265.5|377
1597263000000|2020-08-12 20:10:00|29321.6|29271.6|29318.1|29268.1|29323.7|29273.7|29315.9|29265.9|397
1597263300000|2020-08-12 20:15:00|29317.1|29267.1|29315.7|29265.7|29318.6|29268.6|29313.3|29263.3|295
1597263600000|2020-08-12 20:20:00|29315.8|29265.8|29314.1|29264.1|29318.2|29280.2|29299.1|29263.3|288
1597263900000|2020-08-12 20:25:00|29314.3|29264.3|29316.2|29266.2|29317.7|29278.9|29298.9|29263.6|291
1597264200000|2020-08-12 20:30:00|29316.9|29266.9|29319.9|29269.9|29321.5|29285.4|29302.3|29263.7|335
1597264500000|2020-08-12 20:35:00|29320.3|29270.3|29319|29269|29323.4|29288.5|29303.1|29268.3|284
1597264800000|2020-08-12 20:40:00|29319.1|29269.1|29320.4|29270.4|29327.4|29288.6|29304.3|29267.2|387
1597265100000|2020-08-12 20:45:00|29320.2|29270.2|29318.6|29268.6|29326.4|29276.4|29318.2|29268.2|447
1597265400000|2020-08-12 20:50:00|29319|29269|29322.9|29272.9|29328|29278|29316.3|29266.3|388
1597265700000|2020-08-12 20:55:00|29323|29273|29330.9|29280.9|29345.1|29281.4|29323|29262.1|455
1597266000000|2020-08-12 21:00:00|29334.6|29273.4|29339.2|29272.1|29340|29287.6|29332|29262.8|95
1597266300000|2020-08-12 21:05:00|29342.8|29277.7|29346.8|29263.5|29350.3|29284.8|29327|29259.1|183
1597266600000|2020-08-12 21:10:00|29360.3|29260.4|29336.5|29274.8|29360.3|29283.9|29326.9|29260.4|161
1597266900000|2020-08-12 21:15:00|29332.2|29270.3|29343.4|29275.8|29351.3|29289.4|29325.8|29260.5|200
1597267200000|2020-08-12 21:20:00|29349.3|29273|29344|29278.4|29356.7|29290.4|29331.5|29262.8|146
1597267500000|2020-08-12 21:25:00|29342.3|29281.2|29332.7|29282.7|29359.7|29291.9|29332.7|29260.3|101
1597267800000|2020-08-12 21:30:00|29347.2|29276.9|29346.4|29277|29351.7|29290.9|29330.9|29269.6|252
1597268100000|2020-08-12 21:35:00|29347.5|29275.3|29343.9|29273|29354.3|29297.8|29333.9|29266.3|232
1597268400000|2020-08-12 21:40:00|29346.1|29272|29344.1|29275.7|29353.6|29298.5|29334.9|29268|240
1597268700000|2020-08-12 21:45:00|29345.2|29274.3|29349|29280.1|29367.1|29286.9|29339.9|29267.1|269
1597269000000|2020-08-12 21:50:00|29345.8|29285.7|29348.8|29270.7|29371.3|29290|29340.8|29248.3|326
1597269300000|2020-08-12 21:55:00|29349.9|29269|29346.4|29264.3|29365.4|29280.8|29338.2|29255.4|236
1597269600000|2020-08-12 22:00:00|29352.2|29261|29341.3|29262|29358.8|29272.8|29328.6|29248.8|441
1597269900000|2020-08-12 22:05:00|29339.6|29263.3|29340.6|29258.2|29360.4|29275.6|29323.7|29249.5|336
1597270200000|2020-08-12 22:10:00|29342.4|29261.9|29329.8|29269.5|29358.3|29275|29321.9|29251|214
1597270500000|2020-08-12 22:15:00|29340.5|29269.7|29338.1|29274.3|29352.7|29275.7|29327.8|29254.8|390
1597270800000|2020-08-12 22:20:00|29338.8|29273.6|29343.5|29269.4|29359.1|29279.8|29325.7|29252.9|278
1597271100000|2020-08-12 22:25:00|29350.8|29264.4|29338.1|29271.2|29353.8|29279.1|29328|29261|301
1597271400000|2020-08-12 22:30:00|29338.7|29270.7|29341.5|29264.4|29350.1|29276.2|29325.2|29258.5|349
1597271700000|2020-08-12 22:35:00|29342.6|29264.2|29335.7|29260.8|29359.7|29275.9|29325.4|29249.7|263
1597272000000|2020-08-12 22:40:00|29337.7|29264|29324.6|29268.3|29343.1|29272.6|29317.8|29257.5|326
1597272300000|2020-08-12 22:45:00|29324.8|29267.9|29344|29247.1|29349.9|29275.7|29316.2|29247.1|307
1597272600000|2020-08-12 22:50:00|29329.7|29255.2|29324.9|29258.2|29345.5|29266.8|29314.1|29248.1|317
1597272900000|2020-08-12 22:55:00|29323.8|29259.6|29333|29265|29346.5|29272.6|29314.2|29245.6|312
1597273200000|2020-08-12 23:00:00|29359.5|29249.5|29323.7|29268.6|29359.5|29274.2|29320|29249.5|477
1597273500000|2020-08-12 23:05:00|29323.2|29267.2|29332.6|29272.7|29342.4|29276.9|29322|29260.1|432
1597273800000|2020-08-12 23:10:00|29333.2|29272.4|29326.9|29271.1|29342.8|29277.1|29321.6|29260.4|315
1597274100000|2020-08-12 23:15:00|29330.9|29271|29314.9|29264.9|29334.5|29276.4|29312|29259.2|315
1597274400000|2020-08-12 23:20:00|29314.3|29264.3|29306.5|29256.5|29330|29268.3|29306|29253.6|514
1597274700000|2020-08-12 23:25:00|29306.1|29254.9|29312.2|29262.2|29329.7|29265|29306.1|29252.3|309
1597275000000|2020-08-12 23:30:00|29318.2|29257.8|29309.9|29259.9|29321|29266.9|29307.6|29254.1|482
1597275300000|2020-08-12 23:35:00|29311.6|29261.6|29310.6|29260.6|29318.3|29262.3|29304.6|29250.5|429
1597275600000|2020-08-12 23:40:00|29309.2|29259.2|29306.5|29256.5|29318.1|29263.4|29303.2|29251.6|454
1597275900000|2020-08-12 23:45:00|29306.4|29256.4|29302.2|29252.2|29310.6|29260.6|29302|29252|383
1597276200000|2020-08-12 23:50:00|29302.3|29252.3|29304.3|29254.3|29305.2|29255.2|29300|29249.9|535
1597276500000|2020-08-12 23:55:00|29302.7|29252.7|29304.2|29254.2|29308.1|29258.1|29301.2|29251.2|453
1597276800000|2020-08-13 00:00:00|29305.7|29255.7|29301.7|29251.7|29309.9|29259.9|29297.2|29242|540
1597277100000|2020-08-13 00:05:00|29311.1|29251.9|29286.2|29236.2|29311.1|29253.4|29283.9|29233.9|519
1597277400000|2020-08-13 00:10:00|29286.4|29236.4|29282.6|29232.6|29292.4|29240.2|29279.1|29226.4|668
1597277700000|2020-08-13 00:15:00|29282.8|29232.8|29274.8|29223.7|29283.8|29233.8|29272.7|29222.7|567
1597278000000|2020-08-13 00:20:00|29274.2|29224.2|29271.2|29221.2|29275.8|29225.8|29261.1|29211.1|629
1597278300000|2020-08-13 00:25:00|29275.4|29220.5|29269.3|29219.3|29276.7|29222.6|29263.9|29213.9|518
1597278600000|2020-08-13 00:30:00|29269.5|29219.5|29272.6|29222.6|29277.2|29226.3|29267|29216.5|515
1597278900000|2020-08-13 00:35:00|29272.5|29222.5|29268.8|29218.8|29280.2|29229.2|29267|29217|457
1597279200000|2020-08-13 00:40:00|29268.5|29218.5|29268.6|29218.6|29277.3|29224.3|29268.5|29217.2|440
1597279500000|2020-08-13 00:45:00|29268.5|29218.5|29267.6|29217.6|29279|29221.4|29261.5|29207.9|501
1597279800000|2020-08-13 00:50:00|29270.7|29219.9|29269|29219|29275.6|29224.3|29263.5|29211.9|624
1597280100000|2020-08-13 00:55:00|29267.8|29217.8|29271.7|29221.7|29275.3|29224.8|29267|29214.5|552
1597280400000|2020-08-13 01:00:00|29272|29222|29260.2|29210.2|29279.7|29228.1|29258.7|29208.5|726
1597280700000|2020-08-13 01:05:00|29260.3|29210.3|29248.3|29198.3|29267.2|29213.8|29245.1|29195.1|648
1597281000000|2020-08-13 01:10:00|29247.6|29197.6|29256.9|29206.9|29260.6|29208.2|29246.7|29196.7|678
1597281300000|2020-08-13 01:15:00|29257|29207|29259.4|29209.4|29273.8|29223.8|29254.2|29204.2|643
1597281600000|2020-08-13 01:20:00|29258.8|29208.8|29265.2|29215.2|29265.9|29215.2|29257.3|29207.3|444
1597281900000|2020-08-13 01:25:00|29264.9|29214.9|29259.4|29209.4|29268.7|29216.3|29257.5|29207.1|533
1597282200000|2020-08-13 01:30:00|29259.7|29209.7|29251.1|29201.1|29267|29209.7|29248.1|29194|817
1597282500000|2020-08-13 01:35:00|29264.7|29197.3|29257|29207|29264.7|29212|29248.5|29197.2|687
1597282800000|2020-08-13 01:40:00|29256.1|29206.1|29262.5|29212.5|29263|29213|29251.8|29201.8|530
1597283100000|2020-08-13 01:45:00|29262.7|29212.7|29260|29210|29266|29214.2|29258|29208|452
1597283400000|2020-08-13 01:50:00|29260.7|29210.7|29264|29214|29273.5|29223.1|29260.7|29210.3|536
1597283700000|2020-08-13 01:55:00|29266.1|29211.1|29266.5|29216.5|29271.4|29221.3|29258.7|29206.7|488
1597284000000|2020-08-13 02:00:00|29266.4|29216.4|29264.2|29214.2|29274.8|29224.8|29263.8|29213.3|469
1597284300000|2020-08-13 02:05:00|29267.1|29217.1|29270.1|29220.1|29276.7|29224.9|29262.4|29212.4|508
1597284600000|2020-08-13 02:10:00|29275.5|29224.8|29268.9|29218.9|29277.8|29227.7|29267.3|29217.3|468
1597284900000|2020-08-13 02:15:00|29268.7|29218.7|29274.6|29224.6|29275.5|29225.5|29267.2|29217|370
1597285200000|2020-08-13 02:20:00|29274.5|29224.5|29271|29221|29278.5|29228.5|29267.4|29217.4|491
1597285500000|2020-08-13 02:25:00|29270.9|29220.9|29266.7|29216.7|29274.6|29224.6|29261.3|29211.3|476
1597285800000|2020-08-13 02:30:00|29266.2|29216.2|29264.6|29214.6|29270.4|29220|29262.4|29212.4|392
1597286100000|2020-08-13 02:35:00|29264.7|29214.7|29263.3|29213.3|29267.7|29217.7|29259.2|29209|443
1597286400000|2020-08-13 02:40:00|29263.2|29213.2|29265.6|29215.6|29271.3|29220.7|29262.2|29212.1|407
1597286700000|2020-08-13 02:45:00|29266.9|29216.9|29272.6|29222.6|29275.9|29225.9|29265.5|29215.5|447
1597287000000|2020-08-13 02:50:00|29271.4|29221.4|29267.6|29217.6|29276.8|29226.8|29266.5|29216.5|373
1597287300000|2020-08-13 02:55:00|29267.7|29217.7|29263.7|29213.7|29271.3|29221.3|29261.3|29210.9|377
1597287600000|2020-08-13 03:00:00|29263.2|29213.2|29260.3|29210.3|29263.4|29213.4|29255.1|29204.3|467
1597287900000|2020-08-13 03:05:00|29258|29208|29258.8|29208.8|29260.7|29210.7|29254.3|29202.9|444
1597288200000|2020-08-13 03:10:00|29258.7|29208.7|29253.7|29203.7|29259.1|29209.1|29251.7|29198|374
1597288500000|2020-08-13 03:15:00|29254.1|29204.1|29254.1|29204.1|29258.8|29208.8|29251.4|29201.2|430
1597288800000|2020-08-13 03:20:00|29254.5|29204.5|29257.7|29207.7|29261.6|29211.6|29252.6|29202.2|359
1597289100000|2020-08-13 03:25:00|29260.2|29210.2|29259.2|29209.2|29265.2|29215.2|29257.7|29207.1|395
1597289400000|2020-08-13 03:30:00|29260|29210|29261.7|29211.7|29263.4|29213.4|29257.8|29206.6|353
1597289700000|2020-08-13 03:35:00|29261.5|29211.5|29266.4|29216.4|29269.2|29219.2|29261.5|29211.4|354
1597290000000|2020-08-13 03:40:00|29265.9|29215.9|29266|29216|29267.9|29217.9|29261.3|29211.3|336
1597290300000|2020-08-13 03:45:00|29266.2|29216.2|29264.9|29214.9|29267.9|29217.9|29260.7|29209|326
1597290600000|2020-08-13 03:50:00|29264.8|29214.8|29269|29219|29271.4|29221.4|29261.6|29211.5|323
1597290900000|2020-08-13 03:55:00|29268.7|29218.2|29272.8|29222.8|29276.7|29226.7|29267.7|29214.2|335
1597291200000|2020-08-13 04:00:00|29272.7|29222.7|29267.3|29217.3|29275.1|29225.1|29265.8|29215.8|348
1597291500000|2020-08-13 04:05:00|29267.4|29217.4|29272.1|29222.1|29275.4|29225.4|29267|29217|401
1597291800000|2020-08-13 04:10:00|29271.8|29221.8|29274|29224|29277.6|29227.6|29271.8|29221.8|397
1597292100000|2020-08-13 04:15:00|29275|29225|29273.7|29223.7|29279.1|29229.1|29270.3|29220.3|396
1597292400000|2020-08-13 04:20:00|29273.6|29223.6|29274.3|29224.3|29277.9|29227.9|29271.3|29221.3|334
1597292700000|2020-08-13 04:25:00|29274.5|29224.5|29273.5|29223.5|29280|29230|29273.1|29223.1|334
1597293000000|2020-08-13 04:30:00|29273.4|29223.4|29274.6|29224.6|29276.8|29226.8|29271.7|29221.7|308
1597293300000|2020-08-13 04:35:00|29274.3|29224.3|29273.4|29223.4|29280.2|29230.2|29272.4|29221.2|311
1597293600000|2020-08-13 04:40:00|29273.1|29223.1|29281.7|29231.7|29282|29232|29272.3|29222.3|339
1597293900000|2020-08-13 04:45:00|29283.2|29233.2|29283.1|29233.1|29285.2|29235.2|29279|29229|374
1597294200000|2020-08-13 04:50:00|29282.8|29232.8|29285|29235|29287.4|29237.4|29280.7|29230.7|491
1597294500000|2020-08-13 04:55:00|29285.3|29235.3|29285.1|29235.1|29288.1|29238.1|29282|29232|391
1597294800000|2020-08-13 05:00:00|29285.4|29235.4|29286|29236|29290.6|29240.6|29282.8|29232.8|372
1597295100000|2020-08-13 05:05:00|29286.1|29236.1|29280.7|29230.7|29287.1|29237.1|29277.6|29227.6|275
1597295400000|2020-08-13 05:10:00|29279.3|29229.3|29278.9|29228.9|29282.5|29232.5|29277.1|29227.1|302
1597295700000|2020-08-13 05:15:00|29278.7|29228.7|29261|29211|29281.8|29231.8|29261|29211|452
1597296000000|2020-08-13 05:20:00|29261.6|29211.6|29261.8|29211.8|29264.9|29214.9|29258.1|29208.1|342
1597296300000|2020-08-13 05:25:00|29260.2|29210.2|29255.4|29205.4|29262.1|29212.1|29250|29200|368
1597296600000|2020-08-13 05:30:00|29256.1|29206.1|29259.2|29209.2|29262.9|29212.9|29250|29200|434
1597296900000|2020-08-13 05:35:00|29259|29209|29260.2|29210.2|29263.6|29213.6|29256.9|29206.9|420
1597297200000|2020-08-13 05:40:00|29260.4|29210.4|29267.5|29217.5|29271.5|29221.5|29260|29210|425
1597297500000|2020-08-13 05:45:00|29267.4|29217.4|29252.6|29202.6|29269.8|29219.8|29251.6|29201.6|399
1597297800000|2020-08-13 05:50:00|29253.3|29203.3|29262|29212|29263.8|29213.8|29250.5|29200.5|535
1597298100000|2020-08-13 05:55:00|29262.7|29212.7|29254.3|29204.3|29269.3|29219.3|29251.8|29201.8|559
1597298400000|2020-08-13 06:00:00|29253.8|29203.8|29233.3|29183.3|29256|29206|29222.1|29172.1|799
1597298700000|2020-08-13 06:05:00|29230.7|29180.7|29211.9|29161.9|29237.2|29193|29202|29161.8|685
1597299000000|2020-08-13 06:10:00|29212|29162|29224.9|29174.9|29231.5|29181.5|29211.5|29161.5|703
1597299300000|2020-08-13 06:15:00|29224.4|29174.4|29221.3|29171.3|29235.2|29185.2|29206.1|29156.1|723
1597299600000|2020-08-13 06:20:00|29219.5|29169.5|29220.9|29170.9|29223.3|29173.3|29212|29162|718
1597299900000|2020-08-13 06:25:00|29221.4|29171.4|29197.1|29147.1|29221.4|29173.8|29182.2|29135.3|820
1597300200000|2020-08-13 06:30:00|29197.5|29147.5|29172.1|29152.1|29198.5|29163.2|29169.8|29142.4|740
1597300500000|2020-08-13 06:35:00|29171.6|29151.6|29176.7|29156.7|29183.2|29163.2|29169.4|29149.4|660
1597300800000|2020-08-13 06:40:00|29178.3|29158.3|29162.4|29142.4|29179.1|29159.1|29151.6|29121.1|644
1597301100000|2020-08-13 06:45:00|29162.2|29142.2|29169.9|29149.9|29173.8|29153.8|29156|29136|500
1597301400000|2020-08-13 06:50:00|29170|29150|29163.9|29143.9|29173.6|29153.6|29160.5|29140.5|437
1597301700000|2020-08-13 06:55:00|29164.5|29144.5|29181.8|29161.8|29207.8|29166.3|29162.6|29142.6|482
1597302000000|2020-08-13 07:00:00|29182|29162|29183.7|29163.7|29189.5|29169.5|29173.1|29153.1|710
1597302300000|2020-08-13 07:05:00|29183.3|29163.3|29180.8|29160.8|29198.4|29178.4|29179.2|29159.2|746
1597302600000|2020-08-13 07:10:00|29181.7|29161.7|29200.4|29180.4|29201.5|29181.5|29171.8|29151.8|700
1597302900000|2020-08-13 07:15:00|29200.1|29180.1|29208.2|29188.2|29217.8|29197.8|29200.1|29180.1|620
1597303200000|2020-08-13 07:20:00|29207.8|29187.8|29217.3|29197.3|29224.9|29204.9|29205.6|29185.6|631
1597303500000|2020-08-13 07:25:00|29217.2|29197.2|29210.9|29190.9|29218.5|29198.5|29204.9|29184.9|580
1597303800000|2020-08-13 07:30:00|29211.1|29191.1|29200|29180|29221.2|29201.2|29193.8|29173.8|689
1597304100000|2020-08-13 07:35:00|29199.5|29179.5|29188.3|29168.3|29208.2|29188.2|29170.9|29150.9|769
1597304400000|2020-08-13 07:40:00|29187.4|29167.4|29181.7|29161.7|29194.8|29174.8|29166.1|29146.1|863
1597304700000|2020-08-13 07:45:00|29183.3|29163.3|29179.4|29159.4|29187.5|29167.5|29156.8|29136.8|853
1597305000000|2020-08-13 07:50:00|29179.1|29159.1|29192|29172|29193.8|29173.8|29166|29146|845
1597305300000|2020-08-13 07:55:00|29192.9|29172.9|29182.5|29162.5|29196.2|29176.2|29178.3|29158.3|869
1597305600000|2020-08-13 08:00:00|29182.7|29162.7|29199.2|29179.2|29200.5|29180.5|29173.8|29153.8|820
1597305900000|2020-08-13 08:05:00|29200|29180|29206.4|29186.4|29212.6|29192.6|29197.5|29177.5|822
1597306200000|2020-08-13 08:10:00|29206.6|29186.6|29191.2|29171.2|29212.3|29192.3|29186.8|29166.8|663
1597306500000|2020-08-13 08:15:00|29191.4|29171.4|29189.7|29169.7|29195|29175|29175.6|29155.6|726
1597306800000|2020-08-13 08:20:00|29189.8|29169.8|29191.7|29171.7|29192.8|29172.8|29178.2|29158.2|627
1597307100000|2020-08-13 08:25:00|29191.8|29171.8|29183.4|29163.4|29194.9|29174.9|29178.7|29158.7|758
1597307400000|2020-08-13 08:30:00|29183.5|29163.5|29172.8|29152.8|29191.2|29171.2|29169.4|29149.4|787
1597307700000|2020-08-13 08:35:00|29171.9|29151.9|29162.1|29142.1|29180|29160|29162.1|29142.1|825
1597308000000|2020-08-13 08:40:00|29162.9|29142.9|29154.8|29134.8|29167|29147|29149|29129|839
1597308300000|2020-08-13 08:45:00|29153.5|29133.5|29148.6|29128.6|29160|29140|29145.3|29125.3|669
1597308600000|2020-08-13 08:50:00|29148.1|29128.1|29147.8|29127.8|29156|29136|29144.7|29124.7|670
1597308900000|2020-08-13 08:55:00|29147.7|29127.7|29147.2|29127.2|29156.4|29136.4|29143.3|29123.3|653
1597309200000|2020-08-13 09:00:00|29146.7|29126.7|29162.7|29142.7|29163.3|29143.3|29146.7|29126.7|743
1597309500000|2020-08-13 09:05:00|29162.3|29142.3|29166.6|29146.6|29170.8|29150.8|29159.1|29139.1|569
1597309800000|2020-08-13 09:10:00|29166.7|29146.7|29172.2|29152.2|29175.1|29155.1|29160.6|29140.6|549
1597310100000|2020-08-13 09:15:00|29172.1|29152.1|29168.5|29148.5|29177.2|29157.2|29166.6|29146.6|577
1597310400000|2020-08-13 09:20:00|29168.6|29148.6|29159.2|29139.2|29171|29151|29156.9|29136.9|574
1597310700000|2020-08-13 09:25:00|29158.1|29138.1|29174.2|29154.2|29175.3|29155.3|29156.1|29136.1|578
1597311000000|2020-08-13 09:30:00|29174.4|29154.4|29176|29156|29179.5|29159.5|29168.3|29148.3|607
1597311300000|2020-08-13 09:35:00|29176.3|29156.3|29155.9|29135.9|29177.5|29157.5|29153.4|29133.4|627
1597311600000|2020-08-13 09:40:00|29155.8|29135.8|29149.7|29129.7|29159.3|29139.3|29143.8|29123.8|644
1597311900000|2020-08-13 09:45:00|29150.4|29130.4|29148.8|29128.8|29153.7|29133.7|29143.3|29123.3|601
1597312200000|2020-08-13 09:50:00|29148|29128|29157.3|29137.3|29164.5|29144.5|29147.6|29127.6|587
1597312500000|2020-08-13 09:55:00|29156.8|29136.8|29162.7|29142.7|29168.6|29148.6|29154.6|29134.6|597
1597312800000|2020-08-13 10:00:00|29162.5|29142.5|29159.2|29139.2|29166.1|29146.1|29152.8|29132.8|660
1597313100000|2020-08-13 10:05:00|29159.3|29139.3|29148.3|29128.3|29161.2|29141.2|29146.6|29126.6|547
1597313400000|2020-08-13 10:10:00|29148.6|29128.6|29142.6|29122.6|29149.3|29129.3|29135.1|29115.1|612
1597313700000|2020-08-13 10:15:00|29143.1|29123.1|29140.5|29120.5|29146.7|29126.7|29132.3|29112.3|575
1597314000000|2020-08-13 10:20:00|29140.2|29120.2|29122.9|29102.9|29143.5|29123.5|29122.4|29102.4|600
1597314300000|2020-08-13 10:25:00|29123.1|29103.1|29115.1|29095.1|29124.6|29104.6|29107.1|29087.1|741
1597314600000|2020-08-13 10:30:00|29116.8|29096.8|29112|29092|29121.1|29101.1|29108.8|29088.8|585
1597314900000|2020-08-13 10:35:00|29111.4|29091.4|29113.2|29093.2|29116|29096|29099.2|29079.2|583
1597315200000|2020-08-13 10:40:00|29112.7|29092.7|29117.8|29097.8|29120.4|29100.4|29107.2|29087.2|580
1597315500000|2020-08-13 10:45:00|29118.7|29098.7|29115.5|29095.5|29121.5|29101.5|29110.1|29090.1|524
1597315800000|2020-08-13 10:50:00|29115.6|29095.6|29113.1|29093.1|29116.6|29096.6|29105.4|29085.4|563
1597316100000|2020-08-13 10:55:00|29112.9|29092.9|29129.8|29109.8|29133|29113|29112.7|29092.7|620
1597316400000|2020-08-13 11:00:00|29130|29110|29113.1|29093.1|29134.2|29114.2|29109.4|29089.4|684
1597316700000|2020-08-13 11:05:00|29112.6|29092.6|29106.1|29086.1|29112.6|29092.6|29100.8|29080.8|661
1597317000000|2020-08-13 11:10:00|29105.8|29085.8|29114.8|29094.8|29118.9|29098.9|29104.8|29084.8|577
1597317300000|2020-08-13 11:15:00|29114.9|29094.9|29109.9|29089.9|29119.9|29099.9|29102.9|29082.9|664
1597317600000|2020-08-13 11:20:00|29111.2|29091.2|29113.7|29093.7|29118.5|29098.5|29106.1|29086.1|629
1597317900000|2020-08-13 11:25:00|29113.8|29093.8|29125.8|29105.8|29128.1|29108.1|29109|29089|580
1597318200000|2020-08-13 11:30:00|29125.7|29105.7|29126.4|29106.4|29135.9|29115.9|29120.6|29100.6|601
1597318500000|2020-08-13 11:35:00|29127.7|29107.7|29150.3|29130.3|29151.9|29131.9|29123.9|29103.9|578
1597318800000|2020-08-13 11:40:00|29149.6|29129.6|29155.4|29135.4|29156.9|29136.9|29142.1|29122.1|653
1597319100000|2020-08-13 11:45:00|29155.5|29135.5|29148.4|29128.4|29158.4|29138.4|29143|29123|580
1597319400000|2020-08-13 11:50:00|29149|29129|29143.8|29123.8|29167.4|29147.4|29139.9|29119.9|713
1597319700000|2020-08-13 11:55:00|29144|29124|29143.8|29123.8|29157|29137|29136.2|29116.2|674
1597320000000|2020-08-13 12:00:00|29143.3|29123.3|29149.8|29129.8|29165|29145|29128.4|29108.4|849
1597320300000|2020-08-13 12:05:00|29149.9|29129.9|29146.1|29126.1|29153.2|29133.2|29142.1|29122.1|659
1597320600000|2020-08-13 12:10:00|29146.5|29126.5|29154.2|29134.2|29155.4|29135.4|29141.6|29121.6|552
1597320900000|2020-08-13 12:15:00|29154|29134|29154.8|29134.8|29165.7|29145.7|29153.5|29133.5|659
1597321200000|2020-08-13 12:20:00|29155.3|29135.3|29160.5|29140.5|29160.8|29140.8|29136.4|29116.4|690
1597321500000|2020-08-13 12:25:00|29160|29140|29172.8|29122.8|29192.4|29159.9|29146.7|29113.6|817
1597321800000|2020-08-13 12:30:00|29171.4|29121.4|29145.7|29125.7|29201.3|29165.2|29140.1|29110|910
1597322100000|2020-08-13 12:35:00|29146.6|29126.6|29135.8|29115.8|29182|29140.9|29134.6|29099.4|902
1597322400000|2020-08-13 12:40:00|29135.4|29115.4|29143.1|29123.1|29150.2|29130.2|29124.7|29104.7|806
1597322700000|2020-08-13 12:45:00|29143.9|29123.9|29148|29128|29148.4|29128.4|29137.8|29117.8|679
1597323000000|2020-08-13 12:50:00|29147.8|29127.8|29145.8|29125.8|29153.6|29133.6|29142.3|29122.3|583
1597323300000|2020-08-13 12:55:00|29145.5|29125.5|29120|29100|29149.6|29129.6|29116.7|29096.7|737
1597323600000|2020-08-13 13:00:00|29119.9|29099.9|29152.1|29132.1|29152.3|29132.3|29119.9|29099.9|738
1597323900000|2020-08-13 13:05:00|29152.2|29132.2|29165.5|29145.5|29171.1|29151.1|29152.2|29132.2|732
1597324200000|2020-08-13 13:10:00|29165.7|29145.7|29167.7|29147.7|29182.6|29162.6|29154.2|29134.2|791
1597324500000|2020-08-13 13:15:00|29167.6|29147.6|29166|29146|29176|29156|29156.3|29136.3|691
1597324800000|2020-08-13 13:20:00|29166.3|29146.3|29158.9|29138.9|29176.2|29156.2|29156.4|29136.4|757
1597325100000|2020-08-13 13:25:00|29155.6|29135.6|29175.4|29155.4|29181.8|29161.8|29152.6|29121|946
1597325400000|2020-08-13 13:30:00|29175.5|29155.5|29169.9|29149.9|29179.8|29159.8|29156.9|29136.9|949
1597325700000|2020-08-13 13:35:00|29170|29150|29163|29143|29177.1|29157.1|29160|29140|864
1597326000000|2020-08-13 13:40:00|29163.6|29143.6|29146.4|29126.4|29167.7|29147.7|29143.5|29123.5|831
1597326300000|2020-08-13 13:45:00|29145.4|29125.4|29119.7|29099.7|29152.2|29132.2|29115.9|29085.2|917
1597326600000|2020-08-13 13:50:00|29119.6|29099.6|29126.3|29106.3|29133.2|29113.2|29115.4|29095.4|794
1597326900000|2020-08-13 13:55:00|29126|29106|29130.2|29110.2|29132.4|29112.4|29116.8|29096.8|666
1597327200000|2020-08-13 14:00:00|29130.5|29110.5|29138.2|29118.2|29145.9|29125.9|29127.6|29107.6|617
1597327500000|2020-08-13 14:05:00|29137.9|29117.9|29120.1|29100.1|29138.7|29118.7|29118.8|29098.8|708
1597327800000|2020-08-13 14:10:00|29118.7|29098.7|29122.8|29102.8|29140.4|29119.8|29110.6|29088.1|739
1597328100000|2020-08-13 14:15:00|29121.8|29101.8|29115.3|29095.3|29132.3|29112.3|29114.5|29094.5|679
1597328400000|2020-08-13 14:20:00|29115.2|29095.2|29130.4|29110.4|29134.4|29114.4|29110.6|29090.6|660
1597328700000|2020-08-13 14:25:00|29130|29110|29130.7|29110.7|29156.4|29129.4|29119.4|29099.4|752
1597329000000|2020-08-13 14:30:00|29130.6|29110.6|29145.5|29125.5|29147.8|29127.8|29129.8|29109.8|647
1597329300000|2020-08-13 14:35:00|29145.4|29125.4|29171.2|29151.2|29171.2|29151.2|29141.3|29121.3|763
1597329600000|2020-08-13 14:40:00|29170.9|29150.9|29190.7|29170.7|29192.2|29172.2|29165.9|29145.9|730
1597329900000|2020-08-13 14:45:00|29190.8|29170.8|29179|29159|29200.6|29180.6|29178.6|29158.6|735
1597330200000|2020-08-13 14:50:00|29179.7|29159.7|29176.3|29156.3|29186.9|29166.9|29175.6|29155.6|730
1597330500000|2020-08-13 14:55:00|29176|29156|29152|29132|29186|29166|29150.3|29130.3|909
1597330800000|2020-08-13 15:00:00|29152.1|29132.1|29180.4|29160.4|29200.1|29180.1|29149.4|29129.4|911
1597331100000|2020-08-13 15:05:00|29180.8|29160.8|29184.6|29164.6|29189.1|29169.1|29177.2|29157.2|815
1597331400000|2020-08-13 15:10:00|29183.2|29163.2|29176.8|29156.8|29195.8|29175.8|29171.9|29151.9|761
1597331700000|2020-08-13 15:15:00|29176.2|29156.2|29182.4|29162.4|29183.6|29163.6|29174.5|29154.5|595
1597332000000|2020-08-13 15:20:00|29182.6|29162.6|29180.9|29160.9|29192.8|29172.8|29178.9|29158.9|656
1597332300000|2020-08-13 15:25:00|29180.2|29160.2|29176.9|29156.9|29184.8|29164.8|29171.7|29151.7|568
1597332600000|2020-08-13 15:30:00|29176.8|29156.8|29190.6|29170.6|29199.8|29179.8|29174.8|29154.8|645
1597332900000|2020-08-13 15:35:00|29190.3|29170.3|29197.2|29177.2|29198.8|29178.8|29186.8|29166.8|596
1597333200000|2020-08-13 15:40:00|29197|29177|29202.4|29182.4|29205.8|29185.8|29196.4|29176.4|545
1597333500000|2020-08-13 15:45:00|29202.2|29182.2|29209.8|29189.8|29223.4|29203.4|29198.3|29178.3|698
1597333800000|2020-08-13 15:50:00|29209.9|29189.9|29210.9|29190.9|29214.2|29194.2|29202|29182|648
1597334100000|2020-08-13 15:55:00|29210.8|29190.8|29209.9|29189.9|29212.4|29192.4|29203.9|29183.9|506
1597334400000|2020-08-13 16:00:00|29210.3|29190.3|29206.6|29186.6|29211.6|29191.6|29203.8|29183.8|496
1597334700000|2020-08-13 16:05:00|29206.4|29186.4|29202.3|29182.3|29207|29187|29199.9|29179.9|442
1597335000000|2020-08-13 16:10:00|29202.6|29182.6|29206.1|29186.1|29218.1|29189.6|29199.9|29168.1|423
1597335300000|2020-08-13 16:15:00|29205.9|29185.9|29206.9|29186.9|29213.3|29193.3|29205.9|29185.9|407
1597335600000|2020-08-13 16:20:00|29207.1|29187.1|29210.1|29190.1|29214.8|29194.8|29207.1|29187.1|417
1597335900000|2020-08-13 16:25:00|29210|29190|29210.9|29190.9|29217.5|29197.5|29207.8|29187.8|421
1597336200000|2020-08-13 16:30:00|29210.4|29190.4|29196.8|29176.8|29210.5|29190.5|29196.3|29176.3|464
1597336500000|2020-08-13 16:35:00|29196.9|29176.9|29199|29179|29210.8|29182.8|29194.3|29160.8|419
1597336800000|2020-08-13 16:40:00|29199.3|29179.3|29196.6|29176.6|29199.6|29179.6|29194.8|29174.8|342
1597337100000|2020-08-13 16:45:00|29196|29176|29198.5|29178.5|29200.2|29180.2|29195|29175|362
1597337400000|2020-08-13 16:50:00|29198.3|29178.3|29202.4|29182.4|29215.8|29186.2|29194.4|29159.2|468
1597337700000|2020-08-13 16:55:00|29201.6|29181.6|29207.2|29187.2|29212.7|29192.7|29201|29181|480
1597338000000|2020-08-13 17:00:00|29207|29187|29214.9|29164.9|29216.2|29187.6|29199.6|29164.9|435
1597338300000|2020-08-13 17:05:00|29215.2|29165.2|29207.6|29187.6|29215.2|29189.1|29198.4|29165.2|486
1597338600000|2020-08-13 17:10:00|29207.8|29187.8|29206.7|29186.7|29220.5|29190.3|29202.6|29170.5|477
1597338900000|2020-08-13 17:15:00|29206.9|29186.9|29212.8|29192.8|29212.8|29192.8|29204.7|29184.7|392
1597339200000|2020-08-13 17:20:00|29212.7|29192.7|29214.7|29194.7|29215.2|29195.2|29210.1|29190.1|436
1597339500000|2020-08-13 17:25:00|29214.8|29194.8|29211.8|29191.8|29227.4|29195|29208.9|29175.7|451
1597339800000|2020-08-13 17:30:00|29211.7|29191.7|29221.5|29201.5|29229.5|29203.4|29211|29178.8|508
1597340100000|2020-08-13 17:35:00|29221.1|29201.1|29216.9|29196.9|29225.2|29205.2|29215.3|29195.3|441
1597340400000|2020-08-13 17:40:00|29216.8|29196.8|29216|29196|29233.4|29203.5|29213.6|29179.9|465
1597340700000|2020-08-13 17:45:00|29215.9|29195.9|29210.8|29190.8|29218.6|29198.6|29209.4|29189.4|497
1597341000000|2020-08-13 17:50:00|29211.1|29191.1|29213.3|29193.3|29217.9|29197.9|29208.8|29188.8|475
1597341300000|2020-08-13 17:55:00|29213.5|29193.5|29213.6|29193.6|29219.2|29199.2|29209.3|29189.3|459
1597341600000|2020-08-13 18:00:00|29213.8|29193.8|29215.9|29195.9|29226.8|29195.9|29207.7|29174.2|497
1597341900000|2020-08-13 18:05:00|29216.9|29196.9|29216.1|29196.1|29234.5|29200|29214.6|29181.4|498
1597342200000|2020-08-13 18:10:00|29216.3|29196.3|29217.5|29197.5|29223.7|29203.7|29215.1|29195.1|432
1597342500000|2020-08-13 18:15:00|29217.4|29197.4|29231.1|29211.1|29247.9|29213.7|29217.3|29197.3|457
1597342800000|2020-08-13 18:20:00|29231|29211|29260.5|29240.5|29281.6|29243.8|29228.9|29204.5|726
1597343100000|2020-08-13 18:25:00|29260.4|29240.4|29262.2|29242.2|29267.1|29247.1|29256|29236|593
1597343400000|2020-08-13 18:30:00|29262.9|29242.9|29258.5|29238.5|29264.5|29244.5|29256.5|29236.5|531
1597343700000|2020-08-13 18:35:00|29257.8|29237.8|29273.9|29253.9|29287.4|29263.5|29257.8|29235.2|650
1597344000000|2020-08-13 18:40:00|29273|29253|29271.1|29251.1|29275.2|29255.2|29266.3|29246.3|594
1597344300000|2020-08-13 18:45:00|29272.3|29252.3|29260.4|29240.4|29272.3|29252.3|29259.7|29239.7|650
1597344600000|2020-08-13 18:50:00|29260|29240|29258.8|29238.8|29270.2|29250.2|29257.1|29237.1|614
1597344900000|2020-08-13 18:55:00|29258.1|29238.1|29288.2|29238.2|29288.2|29252.7|29251.8|29221|688
1597345200000|2020-08-13 19:00:00|29286|29236|29270.5|29250.5|29289.4|29256.4|29262.5|29230.1|676
1597345500000|2020-08-13 19:05:00|29271.1|29251.1|29269.9|29249.9|29273|29253|29263.9|29243.9|560
1597345800000|2020-08-13 19:10:00|29268.6|29248.6|29269.3|29249.3|29290|29254.3|29266.5|29238.2|582
1597346100000|2020-08-13 19:15:00|29269.4|29249.4|29266.5|29246.5|29290.5|29252.9|29263.5|29230.9|515
1597346400000|2020-08-13 19:20:00|29267.4|29247.4|29260.3|29240.3|29286.5|29253.8|29260.3|29236.5|534
1597346700000|2020-08-13 19:25:00|29259.8|29239.8|29258.4|29238.4|29275.4|29246.4|29256.5|29224.8|443
1597347000000|2020-08-13 19:30:00|29258.5|29238.5|29273.1|29223.1|29278.5|29243.5|29256.8|29220.5|503
1597347300000|2020-08-13 19:35:00|29274.1|29224.1|29278.2|29228.2|29278.7|29243.5|29256.8|29220.6|501
1597347600000|2020-08-13 19:40:00|29277.1|29227.1|29270.9|29220.9|29279|29244.1|29254.5|29220.8|437
1597347900000|2020-08-13 19:45:00|29258.1|29238.1|29255.8|29235.8|29276|29242|29254.5|29220.6|510
1597348200000|2020-08-13 19:50:00|29258.5|29238.5|29269.8|29219.8|29273.1|29238.7|29247.1|29211.8|571
1597348500000|2020-08-13 19:55:00|29269.4|29219.4|29262.2|29212.2|29272|29237.1|29250.1|29211.8|494
1597348800000|2020-08-13 20:00:00|29261.4|29211.4|29263|29213|29266.1|29228.1|29245.3|29209.6|381
1597349100000|2020-08-13 20:05:00|29263.1|29213.1|29256.6|29206.6|29265.3|29224.4|29244|29203.4|367
1597349400000|2020-08-13 20:10:00|29256|29206|29254.2|29204.2|29258.7|29217.9|29235.4|29199.9|354
1597349700000|2020-08-13 20:15:00|29251.4|29201.4|29253|29203|29258.6|29218.6|29236.9|29199.1|309
1597350000000|2020-08-13 20:20:00|29252.4|29202.4|29253.7|29203.7|29256.5|29218.3|29234.5|29200|315
1597350300000|2020-08-13 20:25:00|29255|29205|29252.9|29202.9|29259.3|29209.3|29251.7|29201.7|344
1597350600000|2020-08-13 20:30:00|29252|29202|29251.5|29201.5|29258.5|29219.9|29233.5|29196.3|367
1597350900000|2020-08-13 20:35:00|29251.7|29201.7|29232.4|29212.4|29253.2|29213.1|29228.4|29195.6|304
1597351200000|2020-08-13 20:40:00|29231.2|29211.2|29243.7|29193.7|29247.9|29211.7|29228|29191.4|432
1597351500000|2020-08-13 20:45:00|29243.9|29193.9|29245|29195|29246.5|29196.5|29242|29192|382
1597351800000|2020-08-13 20:50:00|29245.9|29195.9|29249.2|29199.2|29249.5|29199.5|29241.7|29191.7|415
1597352100000|2020-08-13 20:55:00|29248.2|29198.2|29253.2|29203.2|29258.9|29206|29245.3|29191.6|406
1597352400000|2020-08-13 21:00:00|29254.1|29204.1|29261.3|29211.3|29301.4|29223.1|29254.1|29204.1|80
1597352700000|2020-08-13 21:05:00|29263.8|29213.8|29264.7|29205.3|29271|29217.9|29258.4|29196|116
1597353000000|2020-08-13 21:10:00|29263.6|29209.9|29260.8|29206.7|29268.2|29215.9|29257|29201.2|170
1597353300000|2020-08-13 21:15:00|29258.1|29208.1|29256.3|29206.3|29263.3|29213.3|29253.2|29194.5|195
1597353600000|2020-08-13 21:20:00|29254.8|29204.8|29260.9|29210.9|29267.4|29217.4|29252.5|29190|192
1597353900000|2020-08-13 21:25:00|29262.9|29212.9|29256|29206|29265.5|29215.5|29253.4|29194.1|152
1597354200000|2020-08-13 21:30:00|29255.6|29205.6|29255.6|29202.9|29264|29214|29253.4|29193.8|195
1597354500000|2020-08-13 21:35:00|29256.3|29202|29254.5|29204.5|29263.9|29212.5|29253.7|29193.8|154
1597354800000|2020-08-13 21:40:00|29255.1|29205.1|29258.3|29205.2|29266.1|29214.6|29253.2|29194.1|287
1597355100000|2020-08-13 21:45:00|29260.4|29204.9|29256.9|29202.1|29262.1|29211.8|29248.7|29193.5|217
1597355400000|2020-08-13 21:50:00|29256.6|29206.6|29262.4|29210.4|29264.6|29214.6|29248|29194.7|208
1597355700000|2020-08-13 21:55:00|29264.5|29203.8|29258.2|29200.7|29265.6|29215.2|29252.7|29192.6|269
1597356000000|2020-08-13 22:00:00|29258.3|29201|29262.9|29189.5|29268.7|29210.4|29251.5|29183.2|334
1597356300000|2020-08-13 22:05:00|29264|29197.5|29255.6|29200.9|29271.4|29206.8|29252.2|29184.9|231
1597356600000|2020-08-13 22:10:00|29254.5|29202.3|29262.6|29196.9|29271.7|29209|29251.6|29189.1|206
1597356900000|2020-08-13 22:15:00|29255.7|29196|29268.3|29197.6|29283.3|29210.5|29251.5|29173.3|266
1597357200000|2020-08-13 22:20:00|29264.4|29201.3|29265.9|29204.2|29283.1|29217|29254.1|29186.8|287
1597357500000|2020-08-13 22:25:00|29262.7|29203.9|29263.5|29212.1|29291|29216|29258.2|29181|275
1597357800000|2020-08-13 22:30:00|29261.9|29209.9|29254.4|29204.4|29286.1|29212.1|29254.4|29177.8|310
1597358100000|2020-08-13 22:35:00|29272.8|29181.9|29260.3|29202.3|29272.8|29207.2|29251.1|29181.9|271
1597358400000|2020-08-13 22:40:00|29256.1|29206.1|29255.9|29194.3|29267.1|29214.8|29250|29180.9|320
1597358700000|2020-08-13 22:45:00|29258.7|29190.8|29261|29193.3|29268|29205.2|29247.9|29183.3|276
1597359000000|2020-08-13 22:50:00|29256.5|29198.1|29251.6|29199.5|29270.6|29202.3|29247.9|29181.2|236
1597359300000|2020-08-13 22:55:00|29251|29199.2|29256.7|29188.1|29275.2|29203.6|29247|29174.9|302
1597359600000|2020-08-13 23:00:00|29257.5|29189.6|29254.8|29192|29269.8|29208.8|29244|29173.4|344
1597359900000|2020-08-13 23:05:00|29255.1|29194.2|29249.9|29199.9|29260|29200.7|29247|29182.2|343
1597360200000|2020-08-13 23:10:00|29249.8|29199.8|29243.6|29193.6|29250.8|29200.4|29242|29190.7|347
1597360500000|2020-08-13 23:15:00|29242.1|29192|29246|29196|29247.2|29197.2|29241.4|29191.4|293
1597360800000|2020-08-13 23:20:00|29244.4|29194.4|29249.7|29199.7|29253.6|29203.6|29244.4|29194.4|304
1597361100000|2020-08-13 23:25:00|29248.3|29198.3|29244.5|29194.5|29250.6|29200.6|29242.9|29192.9|303
1597361400000|2020-08-13 23:30:00|29244.7|29194.7|29243.4|29193.4|29248|29198|29241.7|29191.7|294
1597361700000|2020-08-13 23:35:00|29241.9|29191.9|29239.2|29189.2|29245.2|29195.2|29237|29187|323
1597362000000|2020-08-13 23:40:00|29239.1|29189.1|29238.8|29188.8|29244.9|29194.9|29236.4|29186.1|312
1597362300000|2020-08-13 23:45:00|29239|29189|29238.1|29188.1|29242.5|29192.5|29237.2|29187.2|286
1597362600000|2020-08-13 23:50:00|29237.8|29187.8|29242.6|29192.6|29245.4|29195.4|29233.5|29183.5|416
1597362900000|2020-08-13 23:55:00|29242.5|29192.5|29249.7|29199.7|29252.2|29202.2|29241.7|29191.7|409
1597363200000|2020-08-14 00:00:00|29252.6|29202.6|29266|29216|29269.3|29219.3|29250|29200|661
1597363500000|2020-08-14 00:05:00|29264.2|29214.2|29254|29204|29266.4|29216.4|29251.6|29201.6|553
1597363800000|2020-08-14 00:10:00|29254.4|29204.4|29252.7|29202.7|29262.2|29212.2|29250.9|29200.9|426
1597364100000|2020-08-14 00:15:00|29252.6|29202.6|29253.6|29203.6|29260|29210|29249.7|29199.7|333
1597364400000|2020-08-14 00:20:00|29257.8|29207.8|29257.2|29207.2|29261.7|29211.7|29250.6|29200.6|387
1597364700000|2020-08-14 00:25:00|29256.6|29206.6|29255.8|29205.8|29270.3|29220.3|29252.5|29202.5|427
1597365000000|2020-08-14 00:30:00|29256|29206|29252.1|29202.1|29256.7|29206.7|29246.8|29196.8|368
1597365300000|2020-08-14 00:35:00|29257.9|29207.9|29253.5|29203.5|29258.5|29208.5|29247.5|29197.5|364
1597365600000|2020-08-14 00:40:00|29258.8|29208.8|29254.8|29204.8|29258.8|29208.8|29249.2|29199.2|374
1597365900000|2020-08-14 00:45:00|29255.6|29205.6|29266.8|29216.8|29271.6|29221.6|29253.4|29203.4|452
1597366200000|2020-08-14 00:50:00|29266.5|29216.5|29262.2|29212.2|29270.6|29220.6|29251.4|29201.4|550
1597366500000|2020-08-14 00:55:00|29262.7|29212.7|29260.5|29210.5|29266.7|29216.7|29253.3|29203.3|519
1597366800000|2020-08-14 01:00:00|29265.4|29215.4|29266.8|29216.8|29276.1|29226.1|29262.3|29212.3|516
1597367100000|2020-08-14 01:05:00|29273.3|29223.3|29264.7|29214.7|29273.3|29223.3|29263|29213|522
1597367400000|2020-08-14 01:10:00|29261.5|29211.5|29264.1|29214.1|29268.1|29218.1|29258.7|29208.7|675
1597367700000|2020-08-14 01:15:00|29268|29218|29271.8|29221.8|29275.2|29225.2|29263.5|29213.5|471
1597368000000|2020-08-14 01:20:00|29275.5|29225.5|29278.3|29228.3|29282|29232|29267.1|29217.1|517
1597368300000|2020-08-14 01:25:00|29277.7|29227.7|29275.4|29225.4|29287.1|29237.1|29273.8|29223.8|426
1597368600000|2020-08-14 01:30:00|29276.8|29226.8|29269.3|29219.3|29280.8|29230.8|29266.6|29216.6|482
1597368900000|2020-08-14 01:35:00|29273.7|29223.7|29264.4|29214.4|29273.7|29223.7|29261.4|29211.4|425
1597369200000|2020-08-14 01:40:00|29264|29214|29263|29213|29278|29228|29261.9|29211.9|417
1597369500000|2020-08-14 01:45:00|29268.6|29218.6|29261.6|29211.6|29268.7|29218.7|29260.5|29210.5|403
1597369800000|2020-08-14 01:50:00|29262.1|29212.1|29269.8|29219.8|29272.5|29222.5|29261.5|29211.5|410
1597370100000|2020-08-14 01:55:00|29268.9|29218.9|29258.5|29208.5|29270.8|29220.8|29257.9|29207.9|425
1597370400000|2020-08-14 02:00:00|29261.5|29211.5|29263.7|29213.7|29273.6|29223.6|29259|29209|527
1597370700000|2020-08-14 02:05:00|29268.3|29218.3|29266|29216|29270.9|29220.9|29261.5|29211.5|394
1597371000000|2020-08-14 02:10:00|29266.6|29216.6|29264.3|29214.3|29270.4|29220.4|29261.7|29211.7|388
1597371300000|2020-08-14 02:15:00|29263.3|29213.3|29262.2|29212.2|29265.3|29215.3|29255.3|29205.3|459
1597371600000|2020-08-14 02:20:00|29262.1|29212.1|29261.3|29211.3|29266.8|29216.8|29257|29207|382
1597371900000|2020-08-14 02:25:00|29261.1|29211.1|29259.1|29209.1|29267.8|29217.8|29255.4|29205.4|394
1597372200000|2020-08-14 02:30:00|29259|29209|29257|29207|29262.4|29212.4|29253.5|29203.5|440
1597372500000|2020-08-14 02:35:00|29258.5|29208.5|29259.3|29209.3|29263.2|29213.2|29255.1|29205.1|448
1597372800000|2020-08-14 02:40:00|29259.2|29209.2|29263.8|29213.8|29268.1|29218.1|29254.6|29204.6|359
1597373100000|2020-08-14 02:45:00|29261.9|29211.9|29261.9|29211.9|29267.2|29217.2|29259.5|29209.5|351
1597373400000|2020-08-14 02:50:00|29262|29212|29270.6|29220.6|29277.1|29227.1|29258.5|29208.5|322
1597373700000|2020-08-14 02:55:00|29272.2|29222.2|29263|29213|29275.1|29225.1|29258.2|29208.2|631
1597374000000|2020-08-14 03:00:00|29263.3|29213.3|29273.4|29223.4|29276.9|29226.9|29261.2|29211.2|407
1597374300000|2020-08-14 03:05:00|29272.8|29222.8|29275.5|29225.5|29283.1|29233.1|29270.9|29220.9|464
1597374600000|2020-08-14 03:10:00|29274.3|29224.3|29269.3|29219.3|29280.1|29230.1|29267.6|29217.6|363
1597374900000|2020-08-14 03:15:00|29269.1|29219.1|29270.2|29220.2|29276.7|29226.7|29263|29213|400
1597375200000|2020-08-14 03:20:00|29274.1|29224.1|29264|29214|29274.5|29224.5|29261.2|29211.2|349
1597375500000|2020-08-14 03:25:00|29263.1|29213.1|29263.3|29213.3|29268.3|29218.3|29260.6|29210.6|348
1597375800000|2020-08-14 03:30:00|29263.5|29213.5|29257.6|29207.6|29272.1|29222.1|29254.9|29204.9|384
1597376100000|2020-08-14 03:35:00|29256.6|29206.6|29258.3|29208.3|29262.3|29212.3|29254.9|29204.9|349
1597376400000|2020-08-14 03:40:00|29258.5|29208.5|29260.5|29210.5|29261.4|29211.4|29252.7|29202.7|301
1597376700000|2020-08-14 03:45:00|29260.8|29210.8|29259.4|29209.4|29262.7|29212.7|29252|29202|420
1597377000000|2020-08-14 03:50:00|29260.3|29210.3|29267.8|29217.8|29273.7|29223.7|29259.3|29209.3|472
1597377300000|2020-08-14 03:55:00|29268.7|29218.7|29264.3|29214.3|29269.2|29219.2|29260.5|29210.5|437
1597377600000|2020-08-14 04:00:00|29264|29214|29262.4|29212.4|29268.4|29218.4|29258.9|29208.9|445
1597377900000|2020-08-14 04:05:00|29262.5|29212.5|29251.1|29201.1|29264.6|29214.6|29246|29196|431
1597378200000|2020-08-14 04:10:00|29250.6|29200.6|29250.4|29200.4|29253.2|29203.2|29245|29195|385
1597378500000|2020-08-14 04:15:00|29250.1|29200.1|29255|29205|29256.1|29206.1|29247.8|29197.8|348
1597378800000|2020-08-14 04:20:00|29254.9|29204.9|29256|29206|29258|29208|29250.3|29200.3|299
1597379100000|2020-08-14 04:25:00|29255.8|29205.8|29247.9|29197.9|29256.6|29206.6|29246.5|29196.5|311
1597379400000|2020-08-14 04:30:00|29249.4|29199.4|29247|29197|29251.2|29201.2|29243.8|29193.8|368
1597379700000|2020-08-14 04:35:00|29246.7|29196.7|29246|29196|29248.3|29198.3|29241|29191|338
1597380000000|2020-08-14 04:40:00|29247.2|29197.2|29246.4|29196.4|29251.1|29201.1|29244.5|29194.5|365
1597380300000|2020-08-14 04:45:00|29246.9|29196.9|29249.2|29199.2|29252.3|29202.3|29242.5|29192.5|350
1597380600000|2020-08-14 04:50:00|29249.3|29199.3|29249.8|29199.8|29252.6|29202.6|29247.4|29197.4|245
1597380900000|2020-08-14 04:55:00|29249.9|29199.9|29244.7|29194.7|29263.9|29213.9|29242.8|29192.8|450
1597381200000|2020-08-14 05:00:00|29232.2|29212.2|29251.9|29201.9|29255.9|29212.8|29229.4|29186.5|370
1597381500000|2020-08-14 05:05:00|29252.5|29202.5|29254.4|29204.4|29255.9|29205.9|29249.4|29199.4|352
1597381800000|2020-08-14 05:10:00|29254.5|29204.5|29253.2|29203.2|29256.1|29206.1|29251.2|29201.2|364
1597382100000|2020-08-14 05:15:00|29252.9|29202.9|29245.9|29195.9|29253.1|29203.1|29243.9|29193.9|397
1597382400000|2020-08-14 05:20:00|29246.2|29196.2|29236.5|29186.5|29247.2|29197.2|29235|29185|565
1597382700000|2020-08-14 05:25:00|29236.6|29186.6|29228.4|29178.4|29239.7|29189.7|29219|29169|470
1597383000000|2020-08-14 05:30:00|29228.7|29178.7|29229.8|29179.8|29239.1|29189.1|29227.2|29177.2|482
1597383300000|2020-08-14 05:35:00|29229.7|29179.7|29236.3|29186.3|29240.5|29190.5|29228|29178|537
1597383600000|2020-08-14 05:40:00|29235.8|29185.8|29229.7|29179.7|29237.6|29187.6|29225|29175|458
1597383900000|2020-08-14 05:45:00|29230|29180|29232.8|29182.8|29238.2|29188.2|29228.9|29178.9|435
1597384200000|2020-08-14 05:50:00|29234.2|29184.2|29233.1|29183.1|29235.9|29185.9|29228.9|29178.9|428
1597384500000|2020-08-14 05:55:00|29233.4|29183.4|29226.8|29176.8|29234|29184|29221.6|29171.6|514
1597384800000|2020-08-14 06:00:00|29226.1|29176.1|29221.2|29171.2|29241.7|29191.7|29217.5|29167.5|692
1597385100000|2020-08-14 06:05:00|29221.8|29171.8|29222.3|29172.3|29228.5|29178.5|29212.1|29162.1|571
1597385400000|2020-08-14 06:10:00|29222.5|29172.5|29212.5|29162.5|29223.4|29173.4|29209.5|29159.5|656
1597385700000|2020-08-14 06:15:00|29214.5|29164.5|29210.8|29160.8|29215.7|29165.7|29201.5|29151.5|525
1597386000000|2020-08-14 06:20:00|29210.1|29160.1|29225.4|29175.4|29230.7|29194.8|29198.3|29158.6|540
1597386300000|2020-08-14 06:25:00|29226.5|29176.5|29222.2|29172.2|29231.2|29195|29208.7|29170.8|561
1597386600000|2020-08-14 06:30:00|29223.6|29173.6|29223.1|29203.1|29225.9|29205.9|29206.4|29173|595
1597386900000|2020-08-14 06:35:00|29223|29203|29216.2|29196.2|29223.5|29203.5|29210.4|29190.4|520
1597387200000|2020-08-14 06:40:00|29216.1|29196.1|29231.9|29211.9|29246.8|29212.9|29215.3|29195.3|463
1597387500000|2020-08-14 06:45:00|29232|29212|29222.8|29202.8|29235.8|29215.8|29222.8|29202.8|518
1597387800000|2020-08-14 06:50:00|29223.2|29203.2|29222.3|29202.3|29223.8|29203.8|29214.4|29194.4|510
1597388100000|2020-08-14 06:55:00|29222|29202|29244.3|29194.3|29247.2|29213.5|29221.6|29193|475
1597388400000|2020-08-14 07:00:00|29243.9|29193.9|29238.3|29218.3|29246.9|29226.9|29222.6|29191|666
1597388700000|2020-08-14 07:05:00|29238|29218|29245|29225|29258.5|29238.5|29237.3|29217.3|699
1597389000000|2020-08-14 07:10:00|29244.8|29224.8|29228.8|29208.8|29245.4|29225.4|29227.1|29207.1|634
1597389300000|2020-08-14 07:15:00|29228.1|29208.1|29227.6|29207.6|29234|29214|29221.4|29201.4|628
1597389600000|2020-08-14 07:20:00|29227.7|29207.7|29253.9|29233.9|29254.5|29234.5|29220.2|29200.2|633
1597389900000|2020-08-14 07:25:00|29254.1|29234.1|29291.2|29271.2|29300.4|29280.4|29254.1|29234.1|851
1597390200000|2020-08-14 07:30:00|29289.2|29269.2|29319.4|29299.4|29332.5|29312.5|29287.1|29267.1|793
1597390500000|2020-08-14 07:35:00|29319.3|29299.3|29339.1|29319.1|29348.6|29328.6|29311.9|29291.9|702
1597390800000|2020-08-14 07:40:00|29339.2|29319.2|29316.8|29296.8|29341.5|29321.5|29306.8|29286.8|754
1597391100000|2020-08-14 07:45:00|29315.4|29295.4|29304.9|29284.9|29319.6|29299.6|29297.1|29277.1|754
1597391400000|2020-08-14 07:50:00|29304.8|29284.8|29304.8|29284.8|29308.5|29288.5|29295.5|29275.5|726
1597391700000|2020-08-14 07:55:00|29305|29285|29303.3|29283.3|29308.4|29288.4|29295.1|29275.1|696
1597392000000|2020-08-14 08:00:00|29302.8|29282.8|29296.8|29276.8|29309|29289|29295.7|29275.7|919
1597392300000|2020-08-14 08:05:00|29297|29277|29291.2|29271.2|29298.9|29278.9|29285.3|29265.3|829
1597392600000|2020-08-14 08:10:00|29291.1|29271.1|29319.1|29299.1|29322.9|29302.9|29291.1|29271.1|849
1597392900000|2020-08-14 08:15:00|29318.9|29298.9|29348|29328|29351.1|29331.1|29315.8|29295.8|823
1597393200000|2020-08-14 08:20:00|29347.5|29327.5|29351.8|29331.8|29365.6|29345.6|29333.9|29313.9|866
1597393500000|2020-08-14 08:25:00|29352.7|29332.7|29335.3|29315.3|29354.3|29334.3|29333.6|29313.6|805
1597393800000|2020-08-14 08:30:00|29335|29315|29325.4|29305.4|29337.1|29317.1|29311.4|29281.5|894
1597394100000|2020-08-14 08:35:00|29325|29305|29305.4|29285.4|29326.6|29306.6|29301.2|29281.2|783
1597394400000|2020-08-14 08:40:00|29306.2|29286.2|29301.7|29281.7|29310.6|29290.6|29292.3|29272.3|986
1597394700000|2020-08-14 08:45:00|29301.3|29281.3|29294.2|29274.2|29306.3|29286.3|29290.4|29270.4|1000
1597395000000|2020-08-14 08:50:00|29294.3|29274.3|29304.3|29284.3|29304.3|29284.3|29282.9|29262.9|897
1597395300000|2020-08-14 08:55:00|29305.3|29285.3|29316.7|29296.7|29320.8|29300.8|29297.1|29277.1|636
1597395600000|2020-08-14 09:00:00|29316.8|29296.8|29328.4|29308.4|29335.3|29315.3|29308.4|29288.4|827
1597395900000|2020-08-14 09:05:00|29328.9|29308.9|29324.7|29304.7|29334|29314|29319|29299|714
1597396200000|2020-08-14 09:10:00|29325.1|29305.1|29333.7|29313.7|29334.2|29314.2|29320.9|29300.9|614
1597396500000|2020-08-14 09:15:00|29333.8|29313.8|29363.7|29343.7|29364.2|29344.2|29333.2|29313.2|661
1597396800000|2020-08-14 09:20:00|29364|29344|29373|29353|29373.6|29353.6|29362.1|29342.1|727
1597397100000|2020-08-14 09:25:00|29373.1|29353.1|29390|29370|29394.1|29374.1|29372|29352|696
1597397400000|2020-08-14 09:30:00|29390.1|29370.1|29385.3|29365.3|29402.6|29382.6|29381.7|29361.7|621
1597397700000|2020-08-14 09:35:00|29385.2|29365.2|29387.1|29367.1|29392.3|29372.3|29381.8|29361.8|499
1597398000000|2020-08-14 09:40:00|29386.6|29366.6|29389.2|29369.2|29392.3|29372.3|29381|29361|538
1597398300000|2020-08-14 09:45:00|29389.4|29369.4|29376.2|29356.2|29392.1|29372.1|29372.3|29352.3|619
1597398600000|2020-08-14 09:50:00|29376.5|29356.5|29379.2|29359.2|29387.3|29367.3|29375.7|29355.7|527
1597398900000|2020-08-14 09:55:00|29379.3|29359.3|29377.8|29357.8|29383.6|29363.6|29368.3|29348.3|517
1597399200000|2020-08-14 10:00:00|29377.2|29357.2|29354.1|29334.1|29378.2|29358.2|29352.2|29332.2|738
1597399500000|2020-08-14 10:05:00|29354.2|29334.2|29353.4|29333.4|29359.9|29339.9|29344.7|29324.7|688
1597399800000|2020-08-14 10:10:00|29353.5|29333.5|29349.1|29329.1|29363.2|29343.2|29343.1|29323.1|684
1597400100000|2020-08-14 10:15:00|29348.6|29328.6|29309|29289|29353|29333|29299.2|29279.2|755
1597400400000|2020-08-14 10:20:00|29309.2|29289.2|29320.2|29300.2|29335.3|29315.3|29307.4|29287.4|783
1597400700000|2020-08-14 10:25:00|29319.6|29299.6|29311.7|29291.7|29323.9|29303.9|29307|29287|749
1597401000000|2020-08-14 10:30:00|29310.4|29290.4|29319.3|29299.3|29320.9|29300.9|29305.7|29285.7|600
1597401300000|2020-08-14 10:35:00|29320.2|29300.2|29327|29307|29333.8|29313.8|29318.3|29298.3|600
1597401600000|2020-08-14 10:40:00|29327.4|29307.4|29324.4|29304.4|29342|29322|29321.7|29301.7|840
1597401900000|2020-08-14 10:45:00|29324.7|29304.7|29336.8|29316.8|29337.7|29317.7|29318|29298|766
1597402200000|2020-08-14 10:50:00|29336.7|29316.7|29333.8|29313.8|29345.4|29325.4|29330.5|29310.5|626
1597402500000|2020-08-14 10:55:00|29334.4|29314.4|29320.6|29300.6|29336.2|29316.2|29318.2|29298.2|683
1597402800000|2020-08-14 11:00:00|29319.4|29299.4|29308.8|29288.8|29321.6|29301.6|29303.1|29283.1|704
1597403100000|2020-08-14 11:05:00|29308.7|29288.7|29315.5|29295.5|29320.7|29300.7|29308.5|29288.5|620
1597403400000|2020-08-14 11:10:00|29316.4|29296.4|29313.4|29293.4|29320.2|29300.2|29311.5|29291.5|599
1597403700000|2020-08-14 11:15:00|29313.7|29293.7|29318.1|29298.1|29324.1|29304.1|29306.9|29286.9|568
1597404000000|2020-08-14 11:20:00|29319.6|29299.6|29306.8|29286.8|29324.1|29304.1|29305.6|29285.6|659
1597404300000|2020-08-14 11:25:00|29306.4|29286.4|29305.4|29285.4|29311.7|29291.7|29298.8|29278.8|524
1597404600000|2020-08-14 11:30:00|29306.5|29286.5|29306.8|29286.8|29312.7|29292.7|29299.9|29279.9|500
1597404900000|2020-08-14 11:35:00|29306.7|29286.7|29296.7|29276.7|29310.7|29290.7|29292.6|29272.6|681
1597405200000|2020-08-14 11:40:00|29296.8|29276.8|29284.7|29264.7|29299.9|29279.9|29279.5|29259.5|732
1597405500000|2020-08-14 11:45:00|29285.2|29265.2|29290.2|29270.2|29298.7|29278.7|29278.9|29258.9|794
1597405800000|2020-08-14 11:50:00|29289.8|29269.8|29283.8|29263.8|29308.2|29288.2|29276.7|29256.7|851
1597406100000|2020-08-14 11:55:00|29284.1|29264.1|29319.9|29299.9|29322.9|29302.9|29283.9|29263.9|772
1597406400000|2020-08-14 12:00:00|29320.1|29300.1|29323.3|29303.3|29325.9|29305.9|29313.6|29293.6|658
1597406700000|2020-08-14 12:05:00|29323.4|29303.4|29303.1|29283.1|29323.4|29303.4|29289.3|29269.3|623
1597407000000|2020-08-14 12:10:00|29303.7|29283.7|29310.5|29290.5|29315.7|29295.7|29298.3|29278.3|592
1597407300000|2020-08-14 12:15:00|29310.6|29290.6|29306.8|29286.8|29317.2|29297.2|29285.3|29265.3|669
1597407600000|2020-08-14 12:20:00|29307.8|29287.8|29314|29294|29318.8|29298.8|29289.4|29269.4|707
1597407900000|2020-08-14 12:25:00|29315.1|29295.1|29324.8|29274.8|29326.5|29298.4|29306.7|29273.5|628
1597408200000|2020-08-14 12:30:00|29323.5|29273.5|29293.5|29273.5|29325|29298.6|29293.1|29272.8|742
1597408500000|2020-08-14 12:35:00|29293.8|29273.8|29277.4|29257.4|29293.8|29273.8|29268|29248|800
1597408800000|2020-08-14 12:40:00|29277.1|29257.1|29285.5|29265.5|29289.8|29269.8|29276.3|29256.3|652
1597409100000|2020-08-14 12:45:00|29285|29265|29290.3|29270.3|29293.5|29273.5|29278.4|29258.4|634
1597409400000|2020-08-14 12:50:00|29290.5|29270.5|29287.4|29267.4|29293|29273|29277.7|29257.7|628
1597409700000|2020-08-14 12:55:00|29287.2|29267.2|29297|29277|29311.9|29291.9|29284.7|29264.7|673
1597410000000|2020-08-14 13:00:00|29297.7|29277.7|29312.1|29292.1|29312.1|29292.1|29279.3|29241.1|794
1597410300000|2020-08-14 13:05:00|29311.4|29291.4|29272.6|29252.6|29311.4|29291.4|29267|29247|737
1597410600000|2020-08-14 13:10:00|29272.7|29252.7|29267|29217|29272.7|29252.7|29253.4|29213.1|699
1597410900000|2020-08-14 13:15:00|29268.6|29218.6|29277.6|29257.6|29278.8|29258.8|29253.1|29214.5|683
1597411200000|2020-08-14 13:20:00|29277.4|29257.4|29276.8|29256.8|29282.4|29262.4|29267.9|29247.9|618
1597411500000|2020-08-14 13:25:00|29276.9|29256.9|29270.7|29250.7|29278.8|29258.8|29267|29247|567
1597411800000|2020-08-14 13:30:00|29270.6|29250.6|29271.9|29251.9|29280.8|29260.8|29265.1|29245.1|653
1597412100000|2020-08-14 13:35:00|29272.9|29252.9|29267.3|29247.3|29282.7|29262.7|29264.8|29244.8|624
1597412400000|2020-08-14 13:40:00|29267.1|29247.1|29255.5|29235.5|29277.8|29257.8|29254|29234|649
1597412700000|2020-08-14 13:45:00|29256|29236|29263.7|29243.7|29275.7|29255.7|29249.2|29229.2|687
1597413000000|2020-08-14 13:50:00|29263.4|29243.4|29250.6|29230.6|29263.4|29243.4|29244.4|29224.4|733
1597413300000|2020-08-14 13:55:00|29250.4|29230.4|29246.6|29226.6|29252.6|29232.6|29243.7|29223.7|627
1597413600000|2020-08-14 14:00:00|29246.3|29226.3|29254.8|29234.8|29266.1|29246.1|29236.8|29216.8|736
1597413900000|2020-08-14 14:05:00|29254.5|29234.5|29277.6|29257.6|29283.8|29263.8|29252.1|29232.1|714
1597414200000|2020-08-14 14:10:00|29277.3|29257.3|29297.4|29277.4|29299.5|29279.5|29268.4|29248.4|752
1597414500000|2020-08-14 14:15:00|29297.6|29277.6|29309.9|29289.9|29322.4|29302.4|29294.8|29274.8|822
1597414800000|2020-08-14 14:20:00|29310|29290|29289.6|29269.6|29310|29290|29286.5|29266.5|705
1597415100000|2020-08-14 14:25:00|29289.7|29269.7|29288|29268|29291.8|29271.8|29278.8|29258.8|663
1597415400000|2020-08-14 14:30:00|29288.4|29268.4|29286.3|29266.3|29298.6|29278.6|29281.9|29261.9|616
1597415700000|2020-08-14 14:35:00|29286|29266|29275.6|29255.6|29286|29266|29268.2|29248.2|578
1597416000000|2020-08-14 14:40:00|29275.2|29255.2|29272.6|29252.6|29285.8|29265.8|29261.9|29241.9|627
1597416300000|2020-08-14 14:45:00|29272.1|29252.1|29248.1|29228.1|29272.1|29252.1|29240.2|29220.2|637
1597416600000|2020-08-14 14:50:00|29248.3|29228.3|29245.4|29225.4|29250|29230|29233.4|29213.4|686
1597416900000|2020-08-14 14:55:00|29245|29225|29263.2|29243.2|29264.4|29244.4|29244.2|29224.2|823
1597417200000|2020-08-14 15:00:00|29263.5|29243.5|29287.1|29267.1|29302.4|29282.4|29257.6|29237.6|784
1597417500000|2020-08-14 15:05:00|29287.7|29267.7|29294|29274|29297.6|29277.6|29264.3|29244.3|698
1597417800000|2020-08-14 15:10:00|29294.4|29274.4|29300.1|29280.1|29301.8|29281.8|29285.8|29265.8|623
1597418100000|2020-08-14 15:15:00|29300|29280|29295|29275|29307.7|29287.7|29293.4|29273.4|548
1597418400000|2020-08-14 15:20:00|29294.8|29274.8|29291.8|29271.8|29298.2|29278.2|29287.7|29267.7|559
1597418700000|2020-08-14 15:25:00|29292.8|29272.8|29290.7|29270.7|29296.2|29276.2|29285.5|29265.5|525
1597419000000|2020-08-14 15:30:00|29290.2|29270.2|29295|29275|29296.7|29276.7|29287.2|29267.2|480
1597419300000|2020-08-14 15:35:00|29296.1|29276.1|29294.3|29274.3|29300|29280|29289.2|29269.2|472
1597419600000|2020-08-14 15:40:00|29294.2|29274.2|29293.3|29273.3|29296.7|29276.7|29288.1|29268.1|510
1597419900000|2020-08-14 15:45:00|29293.2|29273.2|29287.4|29267.4|29295|29275|29283.9|29263.9|520
1597420200000|2020-08-14 15:50:00|29287.3|29267.3|29287.1|29267.1|29292.2|29272.2|29286|29266|429
1597420500000|2020-08-14 15:55:00|29286.9|29266.9|29278.8|29258.8|29294.3|29274.3|29275.9|29255.9|388
1597420800000|2020-08-14 16:00:00|29279.3|29259.3|29276.9|29256.9|29286.4|29266.4|29274.5|29254.5|591
1597421100000|2020-08-14 16:05:00|29277.3|29257.3|29273.5|29253.5|29284.5|29264.5|29273.4|29253.4|483
1597421400000|2020-08-14 16:10:00|29273.4|29253.4|29272.4|29252.4|29280.8|29260.8|29272.2|29252.2|498
1597421700000|2020-08-14 16:15:00|29272.3|29252.3|29275.1|29255.1|29281.1|29261.1|29270.4|29250.4|493
1597422000000|2020-08-14 16:20:00|29275.2|29255.2|29277.2|29257.2|29283.1|29263.1|29273.9|29253.9|437
1597422300000|2020-08-14 16:25:00|29277|29257|29274.6|29254.6|29277.2|29257.2|29270|29250|475
1597422600000|2020-08-14 16:30:00|29275.3|29255.3|29272.8|29252.8|29277.8|29257.8|29271.5|29251.5|438
1597422900000|2020-08-14 16:35:00|29273.1|29253.1|29271.9|29251.9|29278.5|29258.5|29271.4|29251.4|456
1597423200000|2020-08-14 16:40:00|29271.8|29251.8|29249.3|29229.3|29274.8|29254.8|29242.9|29222.9|583
1597423500000|2020-08-14 16:45:00|29248.6|29228.6|29241.6|29221.6|29253.6|29233.6|29241.6|29221.6|593
1597423800000|2020-08-14 16:50:00|29241.9|29221.9|29239.1|29219.1|29246.6|29226.6|29235.4|29215.4|575
1597424100000|2020-08-14 16:55:00|29239|29219|29244.2|29224.2|29246.6|29226.6|29237.2|29217.2|544
1597424400000|2020-08-14 17:00:00|29244.4|29224.4|29237.2|29217.2|29246.7|29226.7|29233.2|29213.2|552
1597424700000|2020-08-14 17:05:00|29237.3|29217.3|29235|29215|29246.8|29226.8|29232.3|29212.3|484
1597425000000|2020-08-14 17:10:00|29235.5|29215.5|29236.3|29216.3|29240.5|29220.5|29230.9|29210.9|566
1597425300000|2020-08-14 17:15:00|29236.1|29216.1|29242.2|29222.2|29243.6|29223.6|29235.9|29215.9|450
1597425600000|2020-08-14 17:20:00|29241.5|29221.5|29247.7|29227.7|29249.7|29229.7|29240.6|29220.6|422
1597425900000|2020-08-14 17:25:00|29247.6|29227.6|29248.5|29228.5|29252.2|29232.2|29245.5|29225.5|382
1597426200000|2020-08-14 17:30:00|29248.4|29228.4|29263.1|29243.1|29264.7|29244.7|29247.2|29227.2|380
1597426500000|2020-08-14 17:35:00|29262.9|29242.9|29265.5|29245.5|29267.5|29247.5|29260.4|29240.4|419
1597426800000|2020-08-14 17:40:00|29265.4|29245.4|29264|29244|29267.8|29247.8|29261.5|29241.5|370
1597427100000|2020-08-14 17:45:00|29263.5|29243.5|29259.8|29239.8|29265.6|29245.6|29256.4|29236.4|433
1597427400000|2020-08-14 17:50:00|29260|29240|29259.6|29239.6|29266|29246|29257.7|29237.7|454
1597427700000|2020-08-14 17:55:00|29260.3|29240.3|29267.4|29247.4|29268.9|29248.9|29258.9|29238.9|463
1597428000000|2020-08-14 18:00:00|29266.9|29246.9|29273.6|29253.6|29276.1|29256.1|29266.2|29246.2|538
1597428300000|2020-08-14 18:05:00|29273.5|29253.5|29270.9|29250.9|29274.4|29254.4|29268.3|29248.3|363
1597428600000|2020-08-14 18:10:00|29271|29251|29266.6|29246.6|29272.8|29252.8|29265.4|29245.4|403
1597428900000|2020-08-14 18:15:00|29266.7|29246.7|29269.5|29249.5|29272.2|29252.2|29265.3|29245.3|312
1597429200000|2020-08-14 18:20:00|29269.4|29249.4|29267.8|29247.8|29269.7|29249.7|29264.2|29244.2|400
1597429500000|2020-08-14 18:25:00|29267.7|29247.7|29264.7|29244.7|29268.9|29248.9|29262.8|29242.8|380
1597429800000|2020-08-14 18:30:00|29264.6|29244.6|29258.1|29238.1|29265.8|29245.8|29256.5|29236.5|377
1597430100000|2020-08-14 18:35:00|29257.8|29237.8|29261.3|29241.3|29264.9|29244.9|29255.5|29235.5|366
1597430400000|2020-08-14 18:40:00|29260.8|29240.8|29259.8|29239.8|29264.1|29244.1|29258.3|29238.3|400
1597430700000|2020-08-14 18:45:00|29259.9|29239.9|29268.8|29248.8|29273.4|29253.4|29259.7|29239.7|470
1597431000000|2020-08-14 18:50:00|29269|29249|29274.6|29254.6|29274.8|29254.8|29268.7|29248.7|384
1597431300000|2020-08-14 18:55:00|29274.8|29254.8|29268.2|29248.2|29276.4|29256.4|29267.9|29247.9|442
1597431600000|2020-08-14 19:00:00|29267.9|29247.9|29317.2|29267.2|29330.4|29280.4|29266.8|29246.8|521
1597431900000|2020-08-14 19:05:00|29317.3|29267.3|29282.5|29262.5|29317.6|29278.5|29280.3|29239.8|417
1597432200000|2020-08-14 19:10:00|29282.6|29262.6|29310.6|29260.6|29312.3|29276.2|29281.9|29248|381
1597432500000|2020-08-14 19:15:00|29310.2|29260.2|29306.3|29256.3|29311.2|29276.1|29289|29253.6|363
1597432800000|2020-08-14 19:20:00|29306.2|29256.2|29292|29272|29307.7|29272.9|29289.8|29255.8|347
1597433100000|2020-08-14 19:25:00|29292.1|29272.1|29289.4|29269.4|29309.8|29275.4|29288.1|29254.8|359
1597433400000|2020-08-14 19:30:00|29289.5|29269.5|29297.8|29277.8|29314.8|29279.7|29289.4|29256.2|366
1597433700000|2020-08-14 19:35:00|29297.9|29277.9|29318.2|29268.2|29321.2|29280.8|29296.5|29262|368
1597434000000|2020-08-14 19:40:00|29318.5|29268.5|29312.5|29262.5|29318.7|29280.8|29299.5|29262.5|352
1597434300000|2020-08-14 19:45:00|29312.4|29262.4|29329.4|29279.4|29329.9|29279.9|29297.2|29259.9|368
1597434600000|2020-08-14 19:50:00|29328.8|29278.8|29332.7|29282.7|29334.3|29284.3|29326.1|29276.1|408
1597434900000|2020-08-14 19:55:00|29332.8|29282.8|29324|29274|29335.2|29287.8|29306.9|29269|497
1597435200000|2020-08-14 20:00:00|29321.1|29271.1|29313.7|29263.7|29328.3|29282.3|29296.4|29253.5|616
1597435500000|2020-08-14 20:05:00|29313.3|29263.3|29305.2|29255.2|29316.6|29272.1|29292.1|29254.3|475
1597435800000|2020-08-14 20:10:00|29304.9|29254.9|29323|29273|29324.1|29274.1|29303.4|29253.4|356
1597436100000|2020-08-14 20:15:00|29322.8|29272.8|29315.3|29260.6|29325.8|29273|29306.3|29256.3|335
1597436400000|2020-08-14 20:20:00|29315|29263.9|29277.1|29227.1|29320.5|29268.5|29262.2|29221.6|400
1597436700000|2020-08-14 20:25:00|29277.9|29227.9|29298.7|29248.7|29306.4|29256.4|29258.8|29225.6|393
1597437000000|2020-08-14 20:30:00|29297.6|29247.6|29292|29242|29306.5|29251.1|29288.9|29238.9|411
1597437300000|2020-08-14 20:35:00|29291.1|29241.1|29301.2|29247.8|29317.2|29259.6|29291.1|29240.6|304
1597437600000|2020-08-14 20:40:00|29301.8|29245.5|29298.6|29240.7|29318|29253.8|29293.3|29236.6|276
1597437900000|2020-08-14 20:45:00|29320.2|29240.4|29290.5|29232.2|29323.8|29249.6|29288.9|29199.2|457
1597438200000|2020-08-14 20:50:00|29291.9|29233.9|29294.8|29244.8|29320.9|29248.8|29274.9|29199.1|387
1597438500000|2020-08-14 20:55:00|29299.6|29249.6|29309.9|29199.9|29355.4|29264|29286.1|29191.9|247
1597608000000|2020-08-16 20:00:00|29323.7|29193.7|29323.7|29193.7|29323.7|29193.7|29323.7|29193.7|1
1597608600000|2020-08-16 20:10:00|29273.4|29138.4|29295.5|29160.5|29306.3|29198.6|29273.4|29138.4|4
1597608900000|2020-08-16 20:15:00|29279.5|29151.3|29302|29167|29318.7|29198.6|29279.5|29151.3|11
1597609200000|2020-08-16 20:20:00|29288.5|29153.7|29279.5|29151.3|29295.5|29160.5|29279.5|29151.3|6
1597609500000|2020-08-16 20:25:00|29311|29176|29279.5|29151.3|29311|29176|29279.5|29151.3|8
1597610700000|2020-08-16 20:45:00|29291|29159|29306|29171|29306|29183.2|29279.5|29148.5|20
1597611000000|2020-08-16 20:50:00|29290.5|29155.5|29290.5|29155.5|29306|29171|29290.5|29155.5|3
1597611300000|2020-08-16 20:55:00|29285.4|29150.4|29292.5|29157.5|29303|29195|29279.5|29149.2|21
1597611600000|2020-08-16 21:00:00|29296.5|29161.5|29281|29146|29299.6|29189.8|29279.3|29145.5|54
1597611900000|2020-08-16 21:05:00|29280.9|29145.9|29282.4|29156.8|29292.6|29176.7|29277.3|29145.8|76
1597612200000|2020-08-16 21:10:00|29291|29159|29300.5|29165.5|29309.8|29175.5|29276.7|29147.5|141
1597612500000|2020-08-16 21:15:00|29302.4|29167.4|29326.7|29191.7|29327|29192|29282|29152.3|165
1597612800000|2020-08-16 21:20:00|29326.2|29191.2|29310.7|29175.7|29327.3|29192.3|29298.3|29164.9|218
1597613100000|2020-08-16 21:25:00|29311.4|29176.4|29284.9|29149.9|29316|29181|29281|29149.9|187
1597613400000|2020-08-16 21:30:00|29285.5|29150.5|29304.8|29169.8|29304.8|29169.8|29278.9|29147.2|136
1597613700000|2020-08-16 21:35:00|29285.1|29150.1|29294.8|29159.8|29306.7|29171.7|29276.2|29145.5|200
1597614000000|2020-08-16 21:40:00|29294.7|29159.7|29319.5|29184.5|29323|29188|29287.7|29152.7|251
1597614300000|2020-08-16 21:45:00|29316.7|29181.7|29330.5|29195.5|29339.6|29204.6|29291.2|29163|262
1597614600000|2020-08-16 21:50:00|29330.2|29195.2|29297.7|29162.7|29367.6|29232.6|29297.7|29162.7|177
1597614900000|2020-08-16 21:55:00|29297.8|29162.8|29293.2|29158.2|29328.8|29193.8|29289.8|29154.8|211
1597615200000|2020-08-16 22:00:00|29293.8|29158.8|29285.6|29150.6|29305.9|29170.9|29277.9|29142.9|347
1597615500000|2020-08-16 22:05:00|29285.2|29150.2|29287.3|29152.3|29299.2|29173.3|29272.8|29140.4|364
1597615800000|2020-08-16 22:10:00|29287.9|29152.9|29286|29155|29303|29174.4|29278.7|29149.5|368
1597616100000|2020-08-16 22:15:00|29284.8|29154|29271.2|29201.2|29307.5|29204.6|29264.5|29150.7|255
1597616400000|2020-08-16 22:20:00|29303.2|29173.4|29283.5|29148.5|29303.2|29201.5|29267.7|29147|129
1597616700000|2020-08-16 22:25:00|29270.5|29200.5|29278.2|29168.2|29310|29215.5|29263.7|29152.5|185
1597617000000|2020-08-16 22:30:00|29277.8|29167.8|29285.5|29175.5|29297.3|29216.5|29260|29162.3|188
1597617300000|2020-08-16 22:35:00|29283|29173|29266.4|29216.4|29298.4|29217.6|29264|29164.3|235
1597617600000|2020-08-16 22:40:00|29266.5|29216.5|29291|29181|29297.3|29218.5|29264.2|29164.7|190
1597617900000|2020-08-16 22:45:00|29282.7|29172.7|29287.2|29177.2|29299.6|29218.2|29256.7|29162.9|213
1597618200000|2020-08-16 22:50:00|29290.1|29180.1|29284.5|29174.5|29296.4|29217.5|29261.5|29162.8|167
1597618500000|2020-08-16 22:55:00|29280.5|29170.5|29247.7|29137.7|29300.7|29226.1|29224.5|29114.5|250
1597618800000|2020-08-16 23:00:00|29248.2|29138.2|29286.3|29193.1|29299.5|29222.5|29222.3|29112.3|332
1597619100000|2020-08-16 23:05:00|29288.1|29191.8|29260.5|29210.5|29292.4|29214.5|29260.5|29168.4|190
1597619400000|2020-08-16 23:10:00|29261.5|29211.5|29266.5|29216.5|29296.7|29216.5|29261.5|29184.2|25
1597619700000|2020-08-16 23:15:00|29267.5|29217.5|29279.4|29169.4|29297.2|29217.5|29259.4|29160.2|222
1597620000000|2020-08-16 23:20:00|29281.6|29171.6|29277.7|29196.4|29284.8|29213.5|29259.4|29165.6|181
1597620300000|2020-08-16 23:25:00|29262.5|29212.5|29277.8|29172.7|29290.7|29212.5|29259.4|29158.5|337
1597620600000|2020-08-16 23:30:00|29277|29173.2|29276.8|29178.4|29282|29192|29264.9|29154.9|338
1597620900000|2020-08-16 23:35:00|29276.4|29175.8|29275|29165|29278.9|29187.4|29261.4|29151.4|406
1597621200000|2020-08-16 23:40:00|29272.3|29162.3|29273|29180.5|29278.8|29186.6|29262.6|29152.6|289
1597621500000|2020-08-16 23:45:00|29277.3|29167.3|29280.2|29181|29313.4|29203.4|29261.4|29151.4|401
1597621800000|2020-08-16 23:50:00|29280.1|29180.9|29262.7|29157.9|29283.8|29184.5|29256.8|29150|402
1597622100000|2020-08-16 23:55:00|29263.1|29158|29262.6|29166.5|29272.2|29171|29253.1|29146.5|380
1597622400000|2020-08-17 00:00:00|29263.8|29167|29274.5|29164.5|29283.8|29195|29257.6|29149.3|410
1597622700000|2020-08-17 00:05:00|29277.4|29167.4|29285.5|29185.7|29295.6|29196.5|29273.8|29165.6|419
1597623000000|2020-08-17 00:10:00|29284.7|29186.9|29276.6|29180.5|29291.7|29195.1|29272.7|29169.3|346
1597623300000|2020-08-17 00:15:00|29276.3|29177.4|29286.7|29182.3|29289.1|29195.1|29268.1|29166.6|311
1597623600000|2020-08-17 00:20:00|29294.9|29184.9|29279.5|29200.8|29294.9|29218.7|29276|29182|373
1597623900000|2020-08-17 00:25:00|29280.6|29202.9|29277.6|29201.2|29288.5|29216.6|29275.8|29194.6|314
1597624200000|2020-08-17 00:30:00|29278.5|29204.2|29277|29203.6|29285.5|29211.9|29267.6|29189.6|485
1597624500000|2020-08-17 00:35:00|29276|29210.2|29273.9|29203.7|29285.6|29214|29266.3|29190.3|433
1597624800000|2020-08-17 00:40:00|29279.3|29204.3|29280.9|29206.6|29288.8|29216|29265.6|29194.4|329
1597625100000|2020-08-17 00:45:00|29288.1|29206|29285.3|29201.5|29292.4|29218.5|29265.8|29198.5|417
1597625400000|2020-08-17 00:50:00|29287.3|29200.4|29283.2|29206.7|29288.7|29214.2|29269.4|29194.1|378
1597625700000|2020-08-17 00:55:00|29283.1|29207.6|29271.6|29198.8|29293.5|29219.2|29268.2|29192|445
1597626000000|2020-08-17 01:00:00|29269.6|29198.9|29277.1|29211|29287.1|29211|29266|29189.1|402
1597626300000|2020-08-17 01:05:00|29278.2|29208.5|29271.8|29201.9|29281.2|29214.8|29266.5|29189.9|407
1597626600000|2020-08-17 01:10:00|29271.4|29201.5|29281.1|29206.6|29287.5|29217.5|29265.8|29189.5|344
1597626900000|2020-08-17 01:15:00|29281.7|29211.6|29278.2|29204.4|29289.1|29220.2|29272.2|29198|373
1597627200000|2020-08-17 01:20:00|29280.9|29204.9|29284.5|29207|29295.2|29221|29268|29197.1|392
1597627500000|2020-08-17 01:25:00|29284.1|29206.1|29275.6|29201.6|29286.3|29213.5|29272.2|29195.4|392
1597627800000|2020-08-17 01:30:00|29276.6|29204.1|29280.5|29204.5|29283.7|29209.1|29272.3|29194.9|526
1597628100000|2020-08-17 01:35:00|29280.3|29206.5|29277.2|29204.2|29288.1|29212|29268.6|29195.7|423
1597628400000|2020-08-17 01:40:00|29279.1|29204.3|29280.3|29205.7|29284.6|29210.5|29272.1|29195.9|397
1597628700000|2020-08-17 01:45:00|29278.6|29206.2|29282|29207.6|29285.4|29218|29271.7|29197.1|446
1597629000000|2020-08-17 01:50:00|29281.9|29208.5|29272.8|29206.9|29285.3|29217.3|29267.3|29195.3|617
1597629300000|2020-08-17 01:55:00|29272|29202.7|29270.5|29200.1|29279.4|29214.2|29268.9|29191.7|557
1597629600000|2020-08-17 02:00:00|29271.3|29199.4|29273.8|29195.2|29278.9|29207.1|29266.8|29188.7|511
1597629900000|2020-08-17 02:05:00|29276.2|29195.3|29263.6|29193.5|29277.5|29211.9|29259.9|29190.6|557
1597630200000|2020-08-17 02:10:00|29261.8|29195.9|29257.1|29185.5|29265.1|29202.2|29249.2|29173.9|581
1597630500000|2020-08-17 02:15:00|29258.5|29185.2|29233.7|29163.3|29260.4|29192.6|29230.2|29159|547
1597630800000|2020-08-17 02:20:00|29233.8|29159.6|29235.7|29158.9|29240.6|29173.5|29228.9|29156.6|490
1597631100000|2020-08-17 02:25:00|29232.9|29157.9|29233.7|29166.6|29246|29171.8|29227.5|29156.4|469
1597631400000|2020-08-17 02:30:00|29235.8|29164.5|29220.5|29158.6|29238.9|29173|29213.8|29146.3|635
1597631700000|2020-08-17 02:35:00|29221|29155.6|29227.9|29163.1|29236.7|29174.7|29219.5|29150.9|642
1597632000000|2020-08-17 02:40:00|29230.7|29162.8|29235.3|29164.2|29241.5|29174.3|29224.6|29155.8|570
1597632300000|2020-08-17 02:45:00|29236.3|29164.1|29239.3|29164.5|29242.9|29176.1|29228.1|29157.2|491
1597632600000|2020-08-17 02:50:00|29237.6|29162.7|29236.2|29167.9|29242.3|29178.3|29228.3|29157.1|447
1597632900000|2020-08-17 02:55:00|29238|29170|29243.1|29170.1|29244.5|29176.5|29227.2|29157.9|372
1597633200000|2020-08-17 03:00:00|29242.7|29170.9|29239|29171.1|29247.6|29183.5|29234.7|29163.3|460
1597633500000|2020-08-17 03:05:00|29237.1|29169.3|29240.3|29173.9|29248.6|29181.8|29234.4|29163.9|387
1597633800000|2020-08-17 03:10:00|29238.3|29170|29242.6|29168.6|29249.5|29178.7|29235.5|29164.2|365
1597634100000|2020-08-17 03:15:00|29242.7|29169.4|29239.8|29166.3|29249.1|29183.3|29232.2|29164.7|345
1597634400000|2020-08-17 03:20:00|29240.1|29166.7|29241|29167.4|29247.1|29177|29232.7|29161.4|347
1597634700000|2020-08-17 03:25:00|29242.1|29168.3|29233.8|29165.6|29244.3|29175.9|29231.3|29159.9|382
1597635000000|2020-08-17 03:30:00|29234.2|29160.5|29232.6|29160.7|29247.2|29172.7|29228.8|29156|340
1597635300000|2020-08-17 03:35:00|29236.1|29161.9|29238.8|29164.4|29248.5|29170.1|29229.6|29158.9|252
1597635600000|2020-08-17 03:40:00|29234|29169.1|29228.9|29157.4|29245.6|29173.4|29226|29156.6|291
1597635900000|2020-08-17 03:45:00|29232.6|29159.8|29231.1|29158.5|29238.5|29169.6|29226.2|29155.1|377
1597636200000|2020-08-17 03:50:00|29230.7|29158.3|29232.7|29159.8|29242.2|29172.9|29225.8|29155.9|370
1597636500000|2020-08-17 03:55:00|29231.9|29158.7|29231.4|29163.7|29245|29170|29226.7|29155.7|340
1597636800000|2020-08-17 04:00:00|29231.3|29162.9|29234.2|29166.9|29242.1|29174.2|29227.2|29158.5|431
1597637100000|2020-08-17 04:05:00|29233.5|29166.7|29238.6|29174.6|29251.6|29180.4|29230.4|29161.2|421
1597637400000|2020-08-17 04:10:00|29241.9|29173.5|29253.2|29170.3|29255.1|29187.3|29238.8|29161.4|460
1597637700000|2020-08-17 04:15:00|29254.9|29169.2|29252.8|29172.2|29259.3|29184.2|29239.8|29162.4|397
1597638000000|2020-08-17 04:20:00|29251.6|29172|29249.8|29172.9|29257.8|29182.5|29243.7|29163.4|326
1597638300000|2020-08-17 04:25:00|29251.5|29171.9|29248.3|29171.9|29253.8|29183|29239|29165.1|380
1597638600000|2020-08-17 04:30:00|29249.6|29172.1|29247.6|29173.6|29259.9|29188.8|29240|29166.2|420
1597638900000|2020-08-17 04:35:00|29249.5|29174.5|29249.1|29179.3|29260.2|29188.4|29243.7|29167|373
1597639200000|2020-08-17 04:40:00|29246.9|29180.8|29248.1|29189.4|29258.7|29196.8|29243.7|29169.3|460
1597639500000|2020-08-17 04:45:00|29247.6|29189.3|29251.9|29191.3|29256.4|29195.9|29242.5|29178.7|395
1597639800000|2020-08-17 04:50:00|29245.4|29195.4|29248.3|29194.8|29254.8|29198.3|29242|29182.7|582
1597640100000|2020-08-17 04:55:00|29248.5|29195.2|29239.2|29189.2|29250.6|29197.5|29235.3|29177.2|495
1597640400000|2020-08-17 05:00:00|29239.3|29189.3|29237.2|29187.2|29242.4|29192.4|29227.9|29176.9|739
1597640700000|2020-08-17 05:05:00|29236.3|29186.3|29236.4|29186.4|29246.9|29191.1|29232.1|29182.1|375
1597641000000|2020-08-17 05:10:00|29237.4|29187.4|29237.9|29187.9|29241|29190.6|29233|29174.8|323
1597641300000|2020-08-17 05:15:00|29237.2|29187.2|29237|29187|29240.5|29190|29233.8|29178.1|357
1597641600000|2020-08-17 05:20:00|29236.3|29186.3|29228.6|29175.7|29243.7|29188.6|29224.7|29173.2|401
1597641900000|2020-08-17 05:25:00|29226.5|29174.3|29234.4|29184.4|29238.3|29188.3|29224.9|29174.3|542
1597642200000|2020-08-17 05:30:00|29235.9|29185.9|29243.6|29193.2|29246.3|29196.3|29234.4|29179|341
1597642500000|2020-08-17 05:35:00|29243|29192.4|29246.4|29193.4|29249|29199|29239.8|29186.3|361
1597642800000|2020-08-17 05:40:00|29245.8|29192.1|29238.4|29188.4|29256.1|29198.2|29237.7|29179.9|351
1597643100000|2020-08-17 05:45:00|29237.7|29187.7|29265.5|29215.5|29269.6|29219.6|29234.7|29184.6|392
1597643400000|2020-08-17 05:50:00|29265|29215|29263.3|29213.3|29268.3|29218.3|29261|29211|277
1597643700000|2020-08-17 05:55:00|29265.3|29215.3|29253.5|29203.5|29265.4|29215.4|29249.6|29199.6|400
1597644000000|2020-08-17 06:00:00|29253.7|29203.7|29224|29174|29253.7|29211.3|29214.7|29164.7|711
1597644300000|2020-08-17 06:05:00|29226.2|29176.2|29227.1|29177.1|29237.7|29187.7|29219.8|29169.8|666
1597644600000|2020-08-17 06:10:00|29227.6|29177.6|29208.6|29188.6|29228.9|29190.9|29200.5|29165.2|657
1597644900000|2020-08-17 06:15:00|29208.1|29188.1|29185.3|29165.3|29229.1|29198.4|29173.2|29131.6|826
1597645200000|2020-08-17 06:20:00|29186|29166|29181.7|29131.7|29203.9|29170.2|29176.8|29131.7|560
1597645500000|2020-08-17 06:25:00|29182.4|29132.4|29182.5|29162.5|29211.3|29165|29162.6|29128.2|690
1597645800000|2020-08-17 06:30:00|29196.1|29146.1|29226.4|29206.4|29247.9|29211|29180.7|29146.1|706
1597646100000|2020-08-17 06:35:00|29226.8|29206.8|29176|29156|29236.6|29207.9|29172.9|29147.7|807
1597646400000|2020-08-17 06:40:00|29175.9|29155.9|29178.1|29158.1|29212.6|29178.6|29168.2|29148.2|666
1597646700000|2020-08-17 06:45:00|29179|29159|29183.3|29163.3|29232.7|29209.2|29176.8|29142|719
1597647000000|2020-08-17 06:50:00|29183.9|29163.9|29198.1|29178.1|29216.6|29181.4|29182.2|29154.8|521
1597647300000|2020-08-17 06:55:00|29197.7|29177.7|29216.9|29166.9|29239.3|29210.1|29181.5|29154.5|745
1597647600000|2020-08-17 07:00:00|29216.5|29166.5|29201.7|29151.7|29233.8|29201.1|29176|29143.4|780
1597647900000|2020-08-17 07:05:00|29202.3|29152.3|29197|29177|29203.5|29179.9|29182.1|29147.9|701
1597648200000|2020-08-17 07:10:00|29197.4|29177.4|29201.5|29181.5|29231.8|29209.5|29195.3|29162.8|796
1597648500000|2020-08-17 07:15:00|29201.2|29181.2|29220.7|29200.7|29221.4|29201.4|29197.5|29177.5|812
1597648800000|2020-08-17 07:20:00|29220|29200|29231.9|29211.9|29234.3|29214.3|29218.6|29198.6|808
1597649100000|2020-08-17 07:25:00|29232.2|29212.2|29233.1|29213.1|29234.6|29214.6|29220|29200|763
1597649400000|2020-08-17 07:30:00|29233|29213|29286.2|29266.2|29287|29267|29232.8|29212.8|770
1597649700000|2020-08-17 07:35:00|29285.7|29265.7|29289.7|29269.7|29297.8|29277.8|29274.8|29254.8|776
1597650000000|2020-08-17 07:40:00|29289.4|29269.4|29300.8|29280.8|29301.7|29281.7|29278.5|29258.5|629
1597650300000|2020-08-17 07:45:00|29300.9|29280.9|29347.8|29327.8|29364.8|29331.6|29298.6|29278.6|737
1597650600000|2020-08-17 07:50:00|29348.2|29328.2|29346.3|29326.3|29357.8|29337.8|29342.5|29322.5|677
1597650900000|2020-08-17 07:55:00|29346.1|29326.1|29328.2|29308.2|29349|29329|29324.2|29304.2|823
1597651200000|2020-08-17 08:00:00|29327.9|29307.9|29346.2|29326.2|29356.2|29336.2|29314.5|29294.5|782
1597651500000|2020-08-17 08:05:00|29347.3|29327.3|29345.5|29325.5|29353.6|29333.6|29338.4|29318.4|789
1597651800000|2020-08-17 08:10:00|29345.9|29325.9|29359.3|29339.3|29370.9|29350.9|29343.2|29323.2|786
1597652100000|2020-08-17 08:15:00|29359.1|29339.1|29371.5|29351.5|29375.7|29355.7|29358.6|29338.6|949
1597652400000|2020-08-17 08:20:00|29372.6|29352.6|29369.6|29349.6|29374.3|29354.3|29362.3|29342.3|810
1597652700000|2020-08-17 08:25:00|29369.8|29349.8|29381.6|29361.6|29400.2|29368.2|29367.5|29347.5|790
1597653000000|2020-08-17 08:30:00|29381.3|29361.3|29405.4|29385.4|29434|29402.4|29381.3|29361.3|811
1597653300000|2020-08-17 08:35:00|29406.1|29386.1|29398|29378|29406.8|29386.8|29386.1|29366.1|706
1597653600000|2020-08-17 08:40:00|29398.3|29378.3|29402.5|29382.5|29404.8|29384.8|29395.4|29375.4|801
1597653900000|2020-08-17 08:45:00|29402.7|29382.7|29396.7|29376.7|29404.2|29384.2|29391.4|29371.4|696
1597654200000|2020-08-17 08:50:00|29396.4|29376.4|29456.1|29406.1|29481.1|29417.1|29395.7|29374.6|771
1597654500000|2020-08-17 08:55:00|29454.3|29404.3|29428|29408|29457.1|29416.3|29422.8|29380.9|717
1597654800000|2020-08-17 09:00:00|29427.3|29407.3|29428.5|29408.5|29452.2|29416.8|29416.9|29383.3|709
1597655100000|2020-08-17 09:05:00|29430.9|29410.9|29413.4|29393.4|29430.9|29410.9|29406.4|29386.4|701
1597655400000|2020-08-17 09:10:00|29412.8|29392.8|29388.8|29368.8|29419.9|29396.1|29383.5|29356.1|687
1597655700000|2020-08-17 09:15:00|29387.5|29367.5|29400.8|29380.8|29417.7|29386.7|29384.4|29361.1|614
1597656000000|2020-08-17 09:20:00|29401|29381|29403.7|29383.7|29417.5|29393.4|29394.3|29367.5|656
1597656300000|2020-08-17 09:25:00|29403.6|29383.6|29414.7|29394.7|29421.5|29401.5|29402.5|29382.5|667
1597656600000|2020-08-17 09:30:00|29415.2|29395.2|29417.4|29397.4|29426.1|29406.1|29412.6|29392.6|711
1597656900000|2020-08-17 09:35:00|29419.6|29399.6|29402|29382|29422.4|29402.4|29401.8|29370.8|751
1597657200000|2020-08-17 09:40:00|29401.8|29381.8|29397.4|29377.4|29423.7|29391|29396.4|29366.9|705
1597657500000|2020-08-17 09:45:00|29398.4|29378.4|29396.7|29376.7|29411.1|29379.4|29377|29341.3|626
1597657800000|2020-08-17 09:50:00|29396.5|29376.5|29387.6|29367.6|29412.7|29380.5|29384.9|29349.9|632
1597658100000|2020-08-17 09:55:00|29385.7|29365.7|29387.1|29367.1|29393.3|29373.3|29380.4|29360.4|721
1597658400000|2020-08-17 10:00:00|29387.5|29367.5|29391.6|29371.6|29398.1|29378.1|29387.5|29367.5|601
1597658700000|2020-08-17 10:05:00|29391.5|29371.5|29392.4|29372.4|29403.9|29383.9|29386.3|29366.3|732
1597659000000|2020-08-17 10:10:00|29389.3|29369.3|29395|29375|29412.7|29384.1|29387.8|29353.1|692
1597659300000|2020-08-17 10:15:00|29394.7|29374.7|29386.7|29366.7|29411.5|29384|29364.4|29330.2|934
1597659600000|2020-08-17 10:20:00|29386.9|29366.9|29392.3|29372.3|29409.8|29378.8|29382.6|29356.5|821
1597659900000|2020-08-17 10:25:00|29391.5|29371.5|29405.6|29385.6|29415|29389.1|29387.5|29354.6|792
1597660200000|2020-08-17 10:30:00|29404.7|29384.7|29420|29400|29434.4|29402.9|29402.3|29363.4|816
1597660500000|2020-08-17 10:35:00|29421.6|29401.6|29405.5|29385.5|29432.7|29412.1|29404.5|29382.7|703
1597660800000|2020-08-17 10:40:00|29405.3|29385.3|29398.7|29378.7|29413.9|29393.9|29393.3|29373.3|748
1597661100000|2020-08-17 10:45:00|29399.1|29379.1|29386.3|29366.3|29406.2|29381.9|29381.2|29352.5|730
1597661400000|2020-08-17 10:50:00|29385.7|29365.7|29386.7|29366.7|29394.5|29374.5|29383.7|29363.7|800
1597661700000|2020-08-17 10:55:00|29387|29367|29403.6|29383.6|29416.9|29390.3|29371.3|29342.1|782
1597662000000|2020-08-17 11:00:00|29401.5|29381.5|29406.3|29386.3|29419.2|29397.4|29397.9|29369.2|717
1597662300000|2020-08-17 11:05:00|29406.4|29386.4|29423.6|29403.6|29439.3|29404.6|29406.1|29373.5|666
1597662600000|2020-08-17 11:10:00|29421.9|29401.9|29450.7|29400.7|29479.2|29437.5|29413.2|29374.7|828
1597662900000|2020-08-17 11:15:00|29450.6|29400.6|29422.2|29402.2|29469.1|29422.1|29417.8|29382.7|794
1597663200000|2020-08-17 11:20:00|29421.7|29401.7|29440.4|29390.4|29462.2|29434.5|29420.4|29384.9|744
1597663500000|2020-08-17 11:25:00|29441.4|29391.4|29387.7|29367.7|29466.1|29419.9|29387.7|29354.8|764
1597663800000|2020-08-17 11:30:00|29402.8|29352.8|29415.5|29365.5|29467.3|29417.3|29388.4|29351.6|821
1597664100000|2020-08-17 11:35:00|29415.8|29365.8|29391.7|29371.7|29438|29391.4|29390.2|29360.6|671
1597664400000|2020-08-17 11:40:00|29391.4|29371.4|29404.3|29354.3|29410.8|29376.3|29381.7|29345.9|830
1597664700000|2020-08-17 11:45:00|29405.5|29355.5|29389.3|29369.3|29420.3|29382.6|29385.8|29350|799
1597665000000|2020-08-17 11:50:00|29402.7|29352.7|29383.3|29363.3|29411.2|29374.5|29379.3|29344.3|682
1597665300000|2020-08-17 11:55:00|29383.5|29363.5|29421.6|29371.6|29436.9|29401.5|29376.2|29342.2|872
1597665600000|2020-08-17 12:00:00|29421.5|29371.5|29415.1|29395.1|29451.3|29416.4|29396.6|29363|861
1597665900000|2020-08-17 12:05:00|29414.6|29394.6|29427.5|29377.5|29433.4|29395|29394.7|29360.2|869
1597666200000|2020-08-17 12:10:00|29427.1|29377.1|29423.9|29403.9|29450.7|29413.2|29422.3|29376.4|723
1597666500000|2020-08-17 12:15:00|29423.5|29403.5|29421.8|29401.8|29441.2|29406.6|29413|29379.2|700
1597666800000|2020-08-17 12:20:00|29421.4|29401.4|29422.8|29402.8|29430.7|29410.7|29419.3|29399.3|679
1597667100000|2020-08-17 12:25:00|29423.2|29403.2|29426.3|29406.3|29441.8|29408.4|29417.5|29391.6|796
1597667400000|2020-08-17 12:30:00|29426.4|29406.4|29425.9|29405.9|29464.8|29439.5|29421.2|29389.5|797
1597667700000|2020-08-17 12:35:00|29425.6|29405.6|29427.2|29407.2|29429.7|29409.7|29421|29401|659
1597668000000|2020-08-17 12:40:00|29426.8|29406.8|29432.8|29412.8|29440.1|29420.1|29423.1|29403.1|648
1597668300000|2020-08-17 12:45:00|29432.2|29412.2|29445.1|29425.1|29448.6|29428.6|29431.6|29411.6|631
1597668600000|2020-08-17 12:50:00|29444.7|29424.7|29468.2|29448.2|29470.9|29450.9|29444.7|29424.7|783
1597668900000|2020-08-17 12:55:00|29468.3|29448.3|29449.1|29429.1|29471.2|29451.2|29443.3|29423.3|784
1597669200000|2020-08-17 13:00:00|29448.4|29428.4|29454.9|29434.9|29459.8|29439.8|29447.1|29427.1|679
1597669500000|2020-08-17 13:05:00|29454.8|29434.8|29457.3|29437.3|29458.6|29438.6|29437|29417|581
1597669800000|2020-08-17 13:10:00|29457.4|29437.4|29458.9|29438.9|29465.4|29445.4|29453.5|29433.5|544
1597670100000|2020-08-17 13:15:00|29457.3|29437.3|29450.5|29430.5|29459.3|29439.3|29446.3|29426.3|637
1597670400000|2020-08-17 13:20:00|29449.5|29429.5|29452.8|29432.8|29455.6|29435.6|29446.1|29426.1|672
1597670700000|2020-08-17 13:25:00|29452.4|29432.4|29429.1|29409.1|29456.2|29436.2|29422.5|29384.3|674
1597671000000|2020-08-17 13:30:00|29429.4|29409.4|29400.8|29380.8|29439.8|29419.8|29400.8|29380.8|739
1597671300000|2020-08-17 13:35:00|29400.5|29380.5|29399.5|29379.5|29413.9|29393.9|29394.1|29374.1|794
1597671600000|2020-08-17 13:40:00|29399|29379|29389.1|29369.1|29399.3|29379.3|29388.5|29368.5|751
1597671900000|2020-08-17 13:45:00|29389.5|29369.5|29388.4|29368.4|29399.3|29379.3|29380.3|29360.3|808
1597672200000|2020-08-17 13:50:00|29388.3|29368.3|29387.6|29367.6|29388.3|29368.3|29375|29355|653
1597672500000|2020-08-17 13:55:00|29387.8|29367.8|29394.9|29374.9|29397.3|29377.3|29385.5|29365.5|672
1597672800000|2020-08-17 14:00:00|29394.6|29374.6|29381.7|29331.7|29396.3|29376.3|29356.5|29311.8|872
1597673100000|2020-08-17 14:05:00|29379.6|29329.6|29356.8|29306.8|29389.4|29355.8|29339.9|29301.7|807
1597673400000|2020-08-17 14:10:00|29358|29308|29370.3|29350.3|29375.1|29355.1|29337.6|29303.9|837
1597673700000|2020-08-17 14:15:00|29371|29351|29368.9|29348.9|29382.4|29353.9|29334.8|29311|860
1597674000000|2020-08-17 14:20:00|29368.2|29348.2|29370.2|29350.2|29393.9|29356.6|29291.5|29196.1|926
1597674300000|2020-08-17 14:25:00|29370.4|29350.4|29360.1|29340.1|29391.7|29356.7|29349.7|29329.7|789
1597674600000|2020-08-17 14:30:00|29359.6|29339.6|29346.8|29326.8|29365.8|29345.8|29341.8|29314|700
1597674900000|2020-08-17 14:35:00|29346.4|29326.4|29358.4|29338.4|29359.7|29339.7|29342.3|29322.3|696
1597675200000|2020-08-17 14:40:00|29359.3|29339.3|29366.4|29346.4|29369.1|29349.1|29349.4|29329.4|715
1597675500000|2020-08-17 14:45:00|29366|29346|29369.2|29349.2|29374.5|29354.5|29358.2|29338.2|751
1597675800000|2020-08-17 14:50:00|29370.4|29350.4|29370.9|29350.9|29406.7|29372.8|29364.6|29333.3|1015
1597676100000|2020-08-17 14:55:00|29369|29349|29402|29382|29418.2|29388.9|29366.7|29346.7|918
1597676400000|2020-08-17 15:00:00|29404|29384|29393.4|29373.4|29417.4|29393|29385.4|29365.4|883
1597676700000|2020-08-17 15:05:00|29393.2|29373.2|29390.2|29370.2|29406.1|29386.1|29390.1|29370.1|897
1597677000000|2020-08-17 15:10:00|29386.7|29366.7|29384.4|29364.4|29414|29377.6|29378.2|29350.8|829
1597677300000|2020-08-17 15:15:00|29385.3|29365.3|29385.3|29365.3|29402.1|29372.3|29373.9|29347.8|799
1597677600000|2020-08-17 15:20:00|29385.2|29365.2|29399.8|29379.8|29416.3|29383.8|29383.6|29351.3|858
1597677900000|2020-08-17 15:25:00|29398|29378|29400.6|29380.6|29418.7|29383.8|29391.1|29356.6|711
1597678200000|2020-08-17 15:30:00|29399.4|29379.4|29403.2|29383.2|29421.9|29387.3|29390.2|29354.8|1053
1597678500000|2020-08-17 15:35:00|29401.4|29381.4|29416.1|29366.1|29419.3|29385.7|29391.3|29354.8|839
1597678800000|2020-08-17 15:40:00|29414.1|29364.1|29400.2|29350.2|29416|29383.4|29392.9|29342.9|697
1597679100000|2020-08-17 15:45:00|29400.1|29350.1|29403.3|29353.3|29408.8|29370.1|29386.8|29345.1|664
1597679400000|2020-08-17 15:50:00|29404.7|29354.7|29385.6|29365.6|29414.9|29381.3|29382.2|29347.4|738
1597679700000|2020-08-17 15:55:00|29385.8|29365.8|29403.7|29353.7|29409.8|29373.7|29380.4|29347.7|615
1597680000000|2020-08-17 16:00:00|29404.3|29354.3|29397.5|29377.5|29409.8|29379.7|29383.8|29349.4|653
1597680300000|2020-08-17 16:05:00|29397.4|29377.4|29399.4|29379.4|29412.9|29385.2|29395.6|29359.5|606
1597680600000|2020-08-17 16:10:00|29399.5|29379.5|29398.4|29378.4|29404.3|29384.3|29397.5|29377.5|523
1597680900000|2020-08-17 16:15:00|29399.8|29379.8|29404.2|29384.2|29425.1|29389.5|29397.6|29372.6|645
1597681200000|2020-08-17 16:20:00|29403.5|29383.5|29415.6|29395.6|29435.1|29401.5|29401.6|29375.1|663
1597681500000|2020-08-17 16:25:00|29415.2|29395.2|29415.9|29395.9|29430.3|29398.4|29406.8|29379.5|556
1597681800000|2020-08-17 16:30:00|29415|29395|29421.6|29401.6|29440.6|29404.7|29413.7|29381.7|671
1597682100000|2020-08-17 16:35:00|29422.1|29402.1|29433.3|29383.3|29441.5|29405.4|29414.9|29379.1|616
1597682400000|2020-08-17 16:40:00|29433.7|29383.7|29431.5|29381.5|29441|29391|29429|29379|573
1597682700000|2020-08-17 16:45:00|29431.6|29381.6|29430.8|29380.8|29437.5|29387.5|29422.4|29372.4|575
1597683000000|2020-08-17 16:50:00|29429.6|29379.6|29428.7|29378.7|29432.1|29382.1|29420.3|29370.3|554
1597683300000|2020-08-17 16:55:00|29426.2|29376.2|29426.1|29376.1|29430.1|29380.1|29421|29371|475
1597683600000|2020-08-17 17:00:00|29425.9|29375.9|29424.5|29374.5|29432.7|29382.7|29421.7|29371.7|510
1597683900000|2020-08-17 17:05:00|29424.9|29374.9|29430.1|29380.1|29432.4|29382.4|29423.2|29373.2|440
1597684200000|2020-08-17 17:10:00|29429.9|29379.9|29428.3|29378.3|29432.2|29382.2|29426.9|29376.9|449
1597684500000|2020-08-17 17:15:00|29428.1|29378.1|29427.1|29377.1|29429.8|29379.8|29423.6|29373.6|453
1597684800000|2020-08-17 17:20:00|29427.7|29377.7|29423|29373|29429|29391.4|29409.6|29371.3|452
1597685100000|2020-08-17 17:25:00|29423.7|29373.7|29420.8|29370.8|29425.5|29375.5|29420.2|29370.2|511
1597685400000|2020-08-17 17:30:00|29421.3|29371.3|29418.9|29368.9|29423.6|29386.2|29398.6|29363.3|449
1597685700000|2020-08-17 17:35:00|29419.1|29369.1|29425|29375|29427.6|29392.1|29404.8|29367.7|387
1597686000000|2020-08-17 17:40:00|29425.8|29375.8|29422|29372|29427.7|29393|29408|29371.9|359
1597686300000|2020-08-17 17:45:00|29422.6|29372.6|29409.4|29389.4|29428.4|29389.5|29409.4|29372.6|526
1597686600000|2020-08-17 17:50:00|29409.3|29389.3|29434.8|29384.8|29435.1|29397.3|29409.3|29373.2|470
1597686900000|2020-08-17 17:55:00|29434.6|29384.6|29435.6|29385.6|29436.8|29398.6|29416.3|29380.1|356
1597687200000|2020-08-17 18:00:00|29436.2|29386.2|29438.9|29388.9|29444|29394|29432.6|29382.6|506
1597687500000|2020-08-17 18:05:00|29440.7|29390.7|29445.1|29395.1|29450.4|29411.8|29431.3|29388.5|417
1597687800000|2020-08-17 18:10:00|29445.5|29395.5|29434.6|29384.6|29447|29400|29417.2|29381.8|450
1597688100000|2020-08-17 18:15:00|29434.5|29384.5|29443|29393|29443.4|29407|29417.1|29383|356
1597688400000|2020-08-17 18:20:00|29443.4|29393.4|29423|29403|29445|29410|29420.6|29385.9|452
1597688700000|2020-08-17 18:25:00|29423.5|29403.5|29438.1|29388.1|29441.5|29406.6|29420.3|29385.3|430
1597689000000|2020-08-17 18:30:00|29438.6|29388.6|29433.5|29383.5|29440.4|29406.3|29417.2|29382.1|373
1597689300000|2020-08-17 18:35:00|29433.6|29383.6|29413.7|29393.7|29435|29400.7|29413|29379.7|376
1597689600000|2020-08-17 18:40:00|29415.9|29395.9|29416.9|29396.9|29423.3|29403.3|29414.8|29394.8|395
1597689900000|2020-08-17 18:45:00|29417.1|29397.1|29416.8|29396.8|29421.2|29401.2|29413.5|29393.5|398
1597690200000|2020-08-17 18:50:00|29416.5|29396.5|29438.4|29388.4|29439.6|29405.3|29415.2|29381.9|418
1597690500000|2020-08-17 18:55:00|29422.7|29402.7|29416.4|29396.4|29436.9|29403|29412.5|29379.9|460
1597690800000|2020-08-17 19:00:00|29416.2|29396.2|29425.1|29375.1|29433.6|29404|29415|29373|571
1597691100000|2020-08-17 19:05:00|29425.3|29375.3|29422.3|29372.3|29428.3|29378.3|29418.3|29368.3|484
1597691400000|2020-08-17 19:10:00|29422.1|29372.1|29420.3|29370.3|29427.5|29377.5|29417.2|29367.2|396
1597691700000|2020-08-17 19:15:00|29420.4|29370.4|29422.6|29372.6|29426.3|29376.3|29418.3|29368.3|404
1597692000000|2020-08-17 19:20:00|29422.4|29372.4|29427|29377|29429.1|29389.5|29406.7|29368.7|372
1597692300000|2020-08-17 19:25:00|29424.5|29374.5|29425.3|29375.3|29429.1|29392.3|29406.5|29369.3|328
1597692600000|2020-08-17 19:30:00|29423.5|29373.5|29434.9|29384.9|29438|29392.7|29410.2|29369.8|466
1597692900000|2020-08-17 19:35:00|29434.7|29384.7|29413.4|29393.4|29437.5|29399.9|29412.9|29376.4|313
1597693200000|2020-08-17 19:40:00|29427.1|29377.1|29411|29391|29431.1|29393|29408.2|29370.6|360
1597693500000|2020-08-17 19:45:00|29410.7|29390.7|29418|29368|29427.8|29394.8|29409.3|29364|419
1597693800000|2020-08-17 19:50:00|29418.3|29368.3|29418.3|29368.3|29422.4|29386.7|29401.4|29366.5|353
1597694100000|2020-08-17 19:55:00|29418|29368|29420.1|29370.1|29422.4|29387.8|29401.9|29366.1|404
1597694400000|2020-08-17 20:00:00|29419.5|29369.5|29410|29390|29428.2|29392.5|29403.6|29366|444
1597694700000|2020-08-17 20:05:00|29410.3|29390.3|29410.4|29390.4|29426.4|29391.8|29403.9|29370.1|344
1597695000000|2020-08-17 20:10:00|29410.6|29390.6|29409.3|29389.3|29427.5|29395|29407.3|29372.5|352
1597695300000|2020-08-17 20:15:00|29409.9|29389.9|29407.8|29387.8|29428|29393.6|29407.2|29374.7|278
1597695600000|2020-08-17 20:20:00|29408.6|29388.6|29401.9|29381.9|29424.4|29390.5|29400.9|29368.1|252
1597695900000|2020-08-17 20:25:00|29401.8|29381.8|29413.6|29393.6|29417.5|29396.6|29399.5|29365.4|381
1597696200000|2020-08-17 20:30:00|29412.9|29392.9|29415.6|29395.6|29430.5|29399.4|29411.9|29373.2|268
1597696500000|2020-08-17 20:35:00|29415.7|29395.7|29412.5|29392.5|29430.2|29398.2|29410.5|29376.6|330
1597696800000|2020-08-17 20:40:00|29412.4|29392.4|29410.8|29390.8|29429.3|29397.9|29408.7|29374.4|250
1597697100000|2020-08-17 20:45:00|29410.3|29390.3|29427.9|29377.9|29430.4|29396.2|29409.4|29374|304
1597697400000|2020-08-17 20:50:00|29427.6|29377.6|29415.5|29395.5|29431.6|29396.7|29411.1|29374.9|300
1597697700000|2020-08-17 20:55:00|29416.8|29396.8|29434.9|29384.9|29442.9|29401.5|29415|29378.2|362
1597698000000|2020-08-17 21:00:00|29435.5|29380.5|29415.8|29305.8|29458.3|29381|29411.6|29301.6|59
1597698300000|2020-08-17 21:05:00|29411.3|29301.3|29407.9|29297.9|29425|29322|29392.1|29282.1|160
1597698600000|2020-08-17 21:10:00|29405.8|29295.8|29416.9|29306.9|29442.8|29332.8|29405.8|29295.8|387
1597698900000|2020-08-17 21:15:00|29413.6|29303.6|29405.1|29295.1|29423.9|29317|29398.6|29288.6|321
1597699200000|2020-08-17 21:20:00|29406.3|29296.3|29406.4|29296.4|29422.5|29321|29397.4|29287.4|289
1597699500000|2020-08-17 21:25:00|29408.1|29298.1|29412|29302|29422.6|29324|29403.1|29293.1|189
1597699800000|2020-08-17 21:30:00|29403.7|29293.7|29433.8|29353.3|29456.2|29371.5|29402.6|29292.6|363
1597700100000|2020-08-17 21:35:00|29432.7|29355.6|29434.6|29352.2|29449.3|29368.4|29423.8|29346.5|386
1597700400000|2020-08-17 21:40:00|29434.2|29349.5|29425.8|29365|29449.6|29371.1|29425.1|29344.5|311
1597700700000|2020-08-17 21:45:00|29430.6|29372.8|29423.8|29370.8|29455.4|29372.9|29416|29343.6|376
1597701000000|2020-08-17 21:50:00|29424.7|29372.3|29427.2|29351.6|29458.8|29375.1|29418.6|29344.3|322
1597701300000|2020-08-17 21:55:00|29428.3|29350.5|29426.8|29350.9|29453|29363|29418.2|29341.4|266
1597701600000|2020-08-17 22:00:00|29427.8|29359.6|29435.9|29350|29447.8|29367.4|29418.5|29340.2|493
1597701900000|2020-08-17 22:05:00|29434.1|29352.5|29421.4|29359.5|29439.9|29371.6|29413.3|29342.5|287
1597702200000|2020-08-17 22:10:00|29419|29362.6|29423.6|29368.4|29425.7|29374|29418.2|29352.8|322
1597702500000|2020-08-17 22:15:00|29424|29367.9|29423.1|29372.5|29430.4|29377.2|29419.6|29352|224
1597702800000|2020-08-17 22:20:00|29424.8|29373.1|29418.3|29364.9|29428.5|29377.8|29418.2|29351.8|298
1597703100000|2020-08-17 22:25:00|29418.8|29365.3|29419.9|29369.9|29450.5|29374.8|29416.6|29348.5|200
1597703400000|2020-08-17 22:30:00|29417.2|29367.2|29425|29363.9|29455.6|29371.9|29412.6|29345.6|222
1597703700000|2020-08-17 22:35:00|29424.2|29365.4|29415.3|29363|29439.6|29371.9|29412.5|29353.7|195
1597704000000|2020-08-17 22:40:00|29414.6|29364.6|29415.8|29365.8|29457.3|29371.3|29407.6|29344.5|239
1597704300000|2020-08-17 22:45:00|29415.3|29365.3|29414|29364|29436.1|29367.7|29410.8|29351|247
1597704600000|2020-08-17 22:50:00|29413.9|29363.9|29419.1|29358|29444.1|29370.6|29410|29350.9|295
1597704900000|2020-08-17 22:55:00|29415.2|29360.1|29428.3|29369.5|29456|29373.9|29409|29347.9|310
1597705200000|2020-08-17 23:00:00|29416.1|29366.1|29428|29368.3|29450.2|29379.4|29415|29355.1|317
1597705500000|2020-08-17 23:05:00|29425.8|29368.1|29425.2|29363.4|29446.8|29373.7|29416|29355|346
1597705800000|2020-08-17 23:10:00|29429.1|29363.9|29424.6|29365.5|29462.8|29373.7|29414.3|29353.6|340
1597706100000|2020-08-17 23:15:00|29420.9|29367.8|29429.7|29358.2|29451.4|29369.6|29419.2|29353.7|277
1597706400000|2020-08-17 23:20:00|29427.3|29359.3|29426.9|29361.4|29448.2|29370.2|29415|29355.7|333
1597706700000|2020-08-17 23:25:00|29420.5|29363.4|29425.4|29363.5|29457.7|29371.2|29414.8|29349.6|283
1597707000000|2020-08-17 23:30:00|29425|29364|29429.3|29364.7|29445.6|29370.1|29416.1|29355.4|295
1597707300000|2020-08-17 23:35:00|29429.7|29365.2|29430.6|29361.2|29448.7|29369.8|29417.5|29355.4|279
1597707600000|2020-08-17 23:40:00|29434.5|29360.9|29431.6|29363.8|29462.5|29369.9|29416.4|29345.4|288
1597707900000|2020-08-17 23:45:00|29433.4|29364.7|29415.4|29365.2|29452.7|29372.9|29413.7|29342.6|223
1597708200000|2020-08-17 23:50:00|29415.3|29364.7|29416.1|29366.1|29445.8|29370.2|29410|29342.1|284
1597708500000|2020-08-17 23:55:00|29414.4|29364.4|29415.5|29365.5|29422.7|29372.7|29413.6|29359.2|495
1597708800000|2020-08-18 00:00:00|29415.2|29365.2|29408.9|29358.9|29421.5|29371.5|29407|29352.5|429
1597709100000|2020-08-18 00:05:00|29408.7|29358.7|29408.4|29358.4|29409.9|29359.9|29402|29348.6|451
1597709400000|2020-08-18 00:10:00|29408.5|29358.5|29409.2|29359.2|29415.6|29365.6|29404.6|29349.5|389
1597709700000|2020-08-18 00:15:00|29411.3|29361.3|29416.3|29366.3|29420|29370|29407.2|29356.5|460
1597710000000|2020-08-18 00:20:00|29416.4|29366.4|29415|29365|29420.2|29370.2|29411.4|29360.8|366
1597710300000|2020-08-18 00:25:00|29414.7|29364.7|29407.6|29357.6|29415.6|29365.6|29401.9|29351.9|436
1597710600000|2020-08-18 00:30:00|29407.3|29357.3|29413|29363|29417.8|29367.8|29404|29354|414
1597710900000|2020-08-18 00:35:00|29414.7|29364.7|29410.3|29360.3|29418.8|29368.8|29406.3|29356.3|427
1597711200000|2020-08-18 00:40:00|29409.9|29359.9|29399.9|29349.9|29412.6|29362.6|29396.9|29346.9|469
1597711500000|2020-08-18 00:45:00|29400.3|29350.3|29385.7|29335.7|29403.7|29353.7|29384.2|29328|504
1597711800000|2020-08-18 00:50:00|29388.6|29337.5|29383.1|29333.1|29389.2|29339.2|29375.8|29325.8|582
1597712100000|2020-08-18 00:55:00|29382.7|29332.7|29379.5|29329.5|29392.6|29340.7|29378.8|29328.8|490
1597712400000|2020-08-18 01:00:00|29379.6|29329.6|29380.9|29330.9|29386.3|29336.3|29375.1|29325.1|493
1597712700000|2020-08-18 01:05:00|29384.2|29333.7|29369.4|29319.4|29385.1|29335.1|29368.4|29317.3|528
1597713000000|2020-08-18 01:10:00|29369.5|29319.5|29367.1|29317.1|29374.4|29324.4|29365|29315|460
1597713300000|2020-08-18 01:15:00|29368.2|29318.2|29371.5|29321.5|29373.2|29322.8|29361.7|29311.7|507
1597713600000|2020-08-18 01:20:00|29371.7|29321.7|29376.4|29326.4|29387.8|29331.7|29370.9|29320.9|426
1597713900000|2020-08-18 01:25:00|29375.6|29325.6|29380.4|29330.4|29387|29337|29375.4|29325.3|463
1597714200000|2020-08-18 01:30:00|29380.8|29330.8|29389.4|29339.4|29390.4|29340.4|29377|29327|485
1597714500000|2020-08-18 01:35:00|29388.9|29338.9|29393|29343|29399.6|29347.2|29385.5|29335.5|537
1597714800000|2020-08-18 01:40:00|29393.1|29343.1|29391.4|29341.4|29399.9|29349.9|29387.3|29337.3|541
1597715100000|2020-08-18 01:45:00|29391.2|29341.2|29386.4|29336.4|29394.5|29344.5|29381.5|29331.5|550
1597715400000|2020-08-18 01:50:00|29389|29339|29384.1|29334.1|29392.4|29342.4|29381.2|29331.2|518
1597715700000|2020-08-18 01:55:00|29384.4|29334.4|29381.5|29331.5|29388.7|29338.2|29370.9|29320.9|551
1597716000000|2020-08-18 02:00:00|29381.6|29331.6|29384.1|29334.1|29388.3|29338.3|29374.5|29324.5|479
1597716300000|2020-08-18 02:05:00|29388.6|29335.3|29384.5|29334.5|29391.4|29341.4|29379.3|29329.3|479
1597716600000|2020-08-18 02:10:00|29385.5|29335.5|29381.5|29331.5|29388.9|29338.9|29378.4|29328.4|429
1597716900000|2020-08-18 02:15:00|29380.9|29330.9|29378.3|29328.3|29385.9|29335.9|29373.9|29323.9|375
1597717200000|2020-08-18 02:20:00|29378.5|29328.5|29372.6|29322.6|29379.9|29329.9|29367.8|29317.8|456
1597717500000|2020-08-18 02:25:00|29373.7|29323.7|29373.3|29323.3|29377.8|29327.8|29368|29318|479
1597717800000|2020-08-18 02:30:00|29372.1|29322.1|29378.1|29328.1|29383.5|29333.5|29372.1|29322.1|390
1597718100000|2020-08-18 02:35:00|29375.4|29325.4|29382.6|29332.6|29386.3|29336.3|29374.9|29324.9|404
1597718400000|2020-08-18 02:40:00|29382.4|29332.4|29379.3|29329.3|29385.5|29335.5|29374.9|29324.9|331
1597718700000|2020-08-18 02:45:00|29378.7|29328.7|29379.2|29329.2|29388.6|29338.6|29377|29327|421
1597719000000|2020-08-18 02:50:00|29379.8|29329.8|29385.1|29335.1|29391|29341|29377.1|29327.1|392
1597719300000|2020-08-18 02:55:00|29384.2|29334.2|29384.3|29334.3|29396.1|29346.1|29381.4|29331.4|512
1597719600000|2020-08-18 03:00:00|29383.7|29333.7|29383.7|29333.7|29393.2|29343.2|29381.2|29331.2|521
1597719900000|2020-08-18 03:05:00|29384.4|29334.4|29385.7|29335.7|29391|29341|29376.6|29326.6|428
1597720200000|2020-08-18 03:10:00|29387.2|29337.2|29382.6|29332.6|29391.5|29341.5|29381.4|29331.4|374
1597720500000|2020-08-18 03:15:00|29382.1|29332.1|29380.3|29330.3|29387.6|29337.6|29376.4|29326.4|373
1597720800000|2020-08-18 03:20:00|29379.1|29329.1|29386.9|29336.9|29388.4|29338.4|29374.3|29324.3|355
1597721100000|2020-08-18 03:25:00|29387.1|29337.1|29388.9|29338.9|29392.1|29342.1|29381|29331|440
1597721400000|2020-08-18 03:30:00|29387.8|29337.8|29393.8|29343.8|29394.9|29344.9|29383.3|29333.3|422
1597721700000|2020-08-18 03:35:00|29392.4|29342.4|29389.6|29339.6|29395.4|29345.4|29386.8|29336.8|366
1597722000000|2020-08-18 03:40:00|29389.5|29339.5|29391.2|29341.2|29398.7|29348.7|29386.1|29332.7|327
1597722300000|2020-08-18 03:45:00|29390.5|29340.5|29386.5|29336.5|29397.2|29347.2|29383.7|29328.5|373
1597722600000|2020-08-18 03:50:00|29387.1|29337.1|29391.5|29341.5|29393.3|29343.3|29383.5|29332.9|347
1597722900000|2020-08-18 03:55:00|29391.3|29341.3|29396.5|29346.5|29398.6|29348.6|29387.7|29336.9|343
1597723200000|2020-08-18 04:00:00|29396.3|29346.3|29384.4|29334.4|29396.3|29346.3|29381.9|29326.2|415
1597723500000|2020-08-18 04:05:00|29384.5|29334.5|29385.9|29335.9|29390.7|29340.7|29380.2|29325.1|285
1597723800000|2020-08-18 04:10:00|29386.2|29336.2|29382.6|29332.6|29392.8|29342.8|29382.6|29332.6|308
1597724100000|2020-08-18 04:15:00|29386.6|29336.6|29386.9|29336.9|29394.5|29344.5|29379.9|29329.9|399
1597724400000|2020-08-18 04:20:00|29386.8|29336.8|29377.6|29327.6|29388.6|29338.6|29372|29322|670
1597724700000|2020-08-18 04:25:00|29378.6|29328.6|29375.9|29325.9|29384.7|29334.7|29371.3|29321.3|641
1597725000000|2020-08-18 04:30:00|29375.6|29325.6|29379.1|29329.1|29382.9|29332.9|29372.9|29322.9|622
1597725300000|2020-08-18 04:35:00|29377.4|29327.4|29375.8|29325.8|29381.2|29331.2|29370.5|29320.5|717
1597725600000|2020-08-18 04:40:00|29375.5|29325.5|29376.9|29326.9|29380.6|29330.6|29370.5|29320.5|628
1597725900000|2020-08-18 04:45:00|29377.4|29327.4|29372.6|29322.6|29378.3|29328.3|29369|29319|631
1597726200000|2020-08-18 04:50:00|29372.1|29322.1|29374.3|29324.3|29383.3|29333.3|29371.6|29321.6|487
1597726500000|2020-08-18 04:55:00|29374.4|29324.4|29376.9|29326.9|29381.7|29331.7|29372.4|29322.4|367
1597726800000|2020-08-18 05:00:00|29377|29327|29377.6|29327.6|29383.2|29333.2|29371.4|29321.4|438
1597727100000|2020-08-18 05:05:00|29376.5|29326.5|29380.3|29330.3|29383.8|29333.8|29374.2|29324.2|411
1597727400000|2020-08-18 05:10:00|29380|29330|29383.1|29333.1|29388.9|29338.9|29377.5|29327.5|415
1597727700000|2020-08-18 05:15:00|29382.4|29332.4|29377.4|29327.4|29386.6|29336.6|29372.1|29322.1|372
1597728000000|2020-08-18 05:20:00|29376.4|29326.4|29376.1|29326.1|29380.3|29330.3|29371.3|29321.3|349
1597728300000|2020-08-18 05:25:00|29377.2|29327.2|29376.5|29326.5|29384.5|29334.5|29369.7|29319.7|342
1597728600000|2020-08-18 05:30:00|29376.8|29326.8|29373.4|29323.4|29380.5|29330.5|29371.5|29321.1|377
1597728900000|2020-08-18 05:35:00|29374.7|29324.7|29374.1|29324.1|29384.4|29332.1|29360.5|29310.5|391
1597729200000|2020-08-18 05:40:00|29373.5|29323.5|29377.1|29327.1|29377.6|29327.6|29369.1|29319.1|424
1597729500000|2020-08-18 05:45:00|29378.2|29328.2|29371.9|29321.9|29380.9|29330.9|29369.3|29319.3|352
1597729800000|2020-08-18 05:50:00|29372.9|29322.9|29379.7|29329.7|29382|29332|29369.2|29319.2|412
1597730100000|2020-08-18 05:55:00|29380.3|29330.3|29385.2|29335.2|29390.5|29340.5|29376.5|29326.5|492
1597730400000|2020-08-18 06:00:00|29384.3|29334.3|29363.2|29343.2|29396.4|29358.8|29363|29326.4|544
1597730700000|2020-08-18 06:05:00|29362.7|29342.7|29375.6|29355.6|29393.8|29355.9|29355.9|29323.9|580
1597731000000|2020-08-18 06:10:00|29375.3|29355.3|29393.9|29373.9|29433.8|29394.1|29370.7|29335.5|633
1597731300000|2020-08-18 06:15:00|29393.5|29373.5|29384.9|29364.9|29407.3|29375|29382.2|29350.9|563
1597731600000|2020-08-18 06:20:00|29384.8|29364.8|29386.7|29366.7|29401.3|29368.8|29374.1|29343.8|622
1597731900000|2020-08-18 06:25:00|29385|29365|29384.4|29364.4|29396.1|29376.1|29382|29362|602
1597732200000|2020-08-18 06:30:00|29386.4|29366.4|29369.5|29349.5|29390.6|29370.6|29367.2|29347.2|707
1597732500000|2020-08-18 06:35:00|29369.1|29349.1|29390.6|29370.6|29392.7|29372.7|29367.1|29347.1|792
1597732800000|2020-08-18 06:40:00|29390.8|29370.8|29399.1|29379.1|29409.2|29389.2|29377|29357|758
1597733100000|2020-08-18 06:45:00|29398.6|29378.6|29401.4|29381.4|29402.5|29382.5|29394.5|29374.5|560
1597733400000|2020-08-18 06:50:00|29401.9|29381.9|29396|29376|29402|29382|29391.2|29371.2|522
1597733700000|2020-08-18 06:55:00|29395.9|29375.9|29416.2|29396.2|29421.8|29401.8|29395.4|29375.4|775
1597734000000|2020-08-18 07:00:00|29415.9|29395.9|29426|29406|29433.3|29413.3|29412.4|29392.4|831
1597734300000|2020-08-18 07:05:00|29427.6|29407.6|29418.9|29398.9|29429.8|29409.8|29399.8|29379.8|833
1597734600000|2020-08-18 07:10:00|29419.6|29399.6|29418.8|29398.8|29419.6|29399.6|29399.8|29379.8|778
1597734900000|2020-08-18 07:15:00|29417.4|29397.4|29410.4|29390.4|29427.1|29407.1|29401.2|29381.2|814
1597735200000|2020-08-18 07:20:00|29409.2|29389.2|29417.9|29397.9|29432.7|29412.7|29399.3|29379.3|832
1597735500000|2020-08-18 07:25:00|29417.3|29397.3|29425.4|29405.4|29444|29424|29416.8|29396.8|875
1597735800000|2020-08-18 07:30:00|29424.8|29404.8|29388.1|29368.1|29429|29409|29385|29365|818
1597736100000|2020-08-18 07:35:00|29387.7|29367.7|29418.1|29398.1|29434.7|29414.7|29380.3|29360.3|838
1597736400000|2020-08-18 07:40:00|29417.9|29397.9|29386.1|29366.1|29425.1|29405.1|29365.1|29345.1|838
1597736700000|2020-08-18 07:45:00|29387.2|29367.2|29403.4|29383.4|29409.6|29389.6|29383|29363|810
1597737000000|2020-08-18 07:50:00|29402.9|29382.9|29423.9|29403.9|29439.8|29419.8|29375|29355|816
1597737300000|2020-08-18 07:55:00|29423.3|29403.3|29417.4|29397.4|29423.3|29403.3|29391.8|29371.8|842
1597737600000|2020-08-18 08:00:00|29420|29400|29444.4|29424.4|29446.2|29426.2|29417.4|29397.4|724
1597737900000|2020-08-18 08:05:00|29444.6|29424.6|29434.3|29414.3|29444.8|29424.8|29432.8|29412.8|640
1597738200000|2020-08-18 08:10:00|29434.8|29414.8|29445.5|29425.5|29446|29426|29425.7|29405.7|706
1597738500000|2020-08-18 08:15:00|29444|29424|29464.1|29444.1|29477.4|29457.4|29444|29424|766
1597738800000|2020-08-18 08:20:00|29464.4|29444.4|29455.8|29435.8|29465.7|29445.7|29449.2|29429.2|719
1597739100000|2020-08-18 08:25:00|29456|29436|29459.8|29439.8|29473.8|29453.8|29439.7|29419.7|848
1597739400000|2020-08-18 08:30:00|29459.5|29439.5|29456.6|29436.6|29467.1|29447.1|29444.6|29424.6|692
1597739700000|2020-08-18 08:35:00|29456.1|29436.1|29424.2|29404.2|29459.6|29439.6|29420.4|29392.8|789
1597740000000|2020-08-18 08:40:00|29424|29404|29418.4|29398.4|29444.7|29424.7|29408.6|29388.6|792
1597740300000|2020-08-18 08:45:00|29418.9|29398.9|29397.8|29377.8|29418.9|29398.9|29387.4|29367.4|703
1597740600000|2020-08-18 08:50:00|29398.6|29378.6|29378.9|29358.9|29409.3|29389.3|29376.7|29356.7|772
1597740900000|2020-08-18 08:55:00|29378.7|29358.7|29387.1|29367.1|29392.5|29372.5|29370.4|29350.4|881
1597741200000|2020-08-18 09:00:00|29387.4|29367.4|29398.7|29378.7|29401.2|29381.2|29384|29364|826
1597741500000|2020-08-18 09:05:00|29399.2|29379.2|29390.1|29370.1|29401|29381|29386|29366|863
1597741800000|2020-08-18 09:10:00|29390.3|29370.3|29395.9|29375.9|29402.1|29382.1|29388.9|29368.9|754
1597742100000|2020-08-18 09:15:00|29395.7|29375.7|29397|29377|29402.3|29382.3|29392.5|29372.5|811
1597742400000|2020-08-18 09:20:00|29396.3|29376.3|29412.4|29392.4|29414|29394|29388.6|29368.6|720
1597742700000|2020-08-18 09:25:00|29412.8|29392.8|29416.7|29396.7|29424.5|29404.5|29408.3|29388.3|707
1597743000000|2020-08-18 09:30:00|29417.8|29397.8|29418.1|29398.1|29427.4|29407.4|29411.9|29391.9|640
1597743300000|2020-08-18 09:35:00|29419|29399|29424.1|29404.1|29425.5|29405.5|29410.3|29390.3|571
1597743600000|2020-08-18 09:40:00|29422.2|29402.2|29418.8|29398.8|29426.9|29406.9|29413.9|29393.9|595
1597743900000|2020-08-18 09:45:00|29417.7|29397.7|29409.6|29389.6|29419|29399|29406.6|29386.6|598
1597744200000|2020-08-18 09:50:00|29409.7|29389.7|29418.7|29398.7|29420.1|29400.1|29408.2|29388.2|547
1597744500000|2020-08-18 09:55:00|29418.5|29398.5|29424|29404|29428.2|29408.2|29416.8|29396.8|585
1597744800000|2020-08-18 10:00:00|29423.7|29403.7|29436.6|29416.6|29441.7|29421.7|29422.3|29402.3|675
1597745100000|2020-08-18 10:05:00|29436.1|29416.1|29423.3|29403.3|29437.1|29417.1|29421.3|29401.3|593
1597745400000|2020-08-18 10:10:00|29423.4|29403.4|29436.3|29416.3|29437.5|29417.5|29420.6|29400.6|524
1597745700000|2020-08-18 10:15:00|29435.8|29415.8|29413.1|29393.1|29439.5|29419.5|29405.1|29385.1|641
1597746000000|2020-08-18 10:20:00|29413.6|29393.6|29394.5|29374.5|29414.6|29394.6|29392.6|29372.6|731
1597746300000|2020-08-18 10:25:00|29394.7|29374.7|29388|29368|29400.5|29380.5|29386.2|29366.2|570
1597746600000|2020-08-18 10:30:00|29387.4|29367.4|29393.1|29373.1|29393.5|29373.5|29383.6|29363.6|604
1597746900000|2020-08-18 10:35:00|29392.8|29372.8|29396.5|29376.5|29399.6|29379.6|29388.4|29368.4|524
1597747200000|2020-08-18 10:40:00|29396|29376|29399.1|29379.1|29405.5|29385.5|29392.8|29372.8|632
1597747500000|2020-08-18 10:45:00|29399.2|29379.2|29408.6|29388.6|29410.9|29390.9|29399.2|29379.2|649
1597747800000|2020-08-18 10:50:00|29408.2|29388.2|29404.8|29384.8|29410.1|29390.1|29399.9|29379.9|660
1597748100000|2020-08-18 10:55:00|29404.7|29384.7|29406.9|29386.9|29416.1|29396.1|29400.1|29380.1|720
1597748400000|2020-08-18 11:00:00|29408.4|29388.4|29409.2|29389.2|29412.5|29392.5|29400.8|29380.8|688
1597748700000|2020-08-18 11:05:00|29409.9|29389.9|29397.9|29377.9|29413.6|29393.6|29396.6|29376.6|638
1597749000000|2020-08-18 11:10:00|29397.7|29377.7|29407|29387|29408.6|29388.6|29391.3|29371.3|881
1597749300000|2020-08-18 11:15:00|29406.1|29386.1|29406|29386|29408.7|29388.7|29397.8|29377.8|882
1597749600000|2020-08-18 11:20:00|29405|29385|29406.1|29386.1|29413.3|29393.3|29404.4|29384.4|660
1597749900000|2020-08-18 11:25:00|29406.4|29386.4|29406.7|29386.7|29410.6|29390.6|29403|29383|780
1597750200000|2020-08-18 11:30:00|29406.4|29386.4|29408.3|29388.3|29410.9|29390.9|29403.6|29383.6|702
1597750500000|2020-08-18 11:35:00|29408.9|29388.9|29405.1|29385.1|29413.9|29393.9|29401.7|29381.7|728
1597750800000|2020-08-18 11:40:00|29405.4|29385.4|29405.7|29385.7|29409.2|29389.2|29396.6|29376.6|670
1597751100000|2020-08-18 11:45:00|29405.2|29385.2|29396.8|29376.8|29408|29388|29393.5|29373.5|915
1597751400000|2020-08-18 11:50:00|29399.2|29379.2|29394.2|29374.2|29405.7|29385.7|29390.7|29370.7|770
1597751700000|2020-08-18 11:55:00|29394.1|29374.1|29387.4|29367.4|29400.6|29380.6|29383|29363|848
1597752000000|2020-08-18 12:00:00|29388.5|29368.5|29388.2|29368.2|29394.1|29374.1|29383.8|29363.8|634
1597752300000|2020-08-18 12:05:00|29388.1|29368.1|29390.1|29370.1|29393|29373|29381.8|29361.8|593
1597752600000|2020-08-18 12:10:00|29391|29371|29388.1|29368.1|29395.5|29375.5|29387.4|29367.4|532
1597752900000|2020-08-18 12:15:00|29387.3|29367.3|29306.8|29286.8|29389.8|29369.8|29306.6|29286.6|683
1597753200000|2020-08-18 12:20:00|29303.5|29283.5|29318.1|29298.1|29321.8|29301.8|29291.3|29271.3|918
1597753500000|2020-08-18 12:25:00|29318.2|29298.2|29285.6|29265.6|29319.3|29299.3|29281.1|29261.1|808
1597753800000|2020-08-18 12:30:00|29286.2|29266.2|29291.7|29271.7|29299.3|29279.1|29283.5|29247.8|777
1597754100000|2020-08-18 12:35:00|29291.5|29271.5|29279.5|29259.5|29294.2|29274.2|29270.4|29250.4|905
1597754400000|2020-08-18 12:40:00|29280.2|29260.2|29271.3|29251.3|29287.9|29267.9|29263.2|29243.2|836
1597754700000|2020-08-18 12:45:00|29271.2|29251.2|29268.5|29248.5|29272.4|29252.4|29257.9|29237.9|777
1597755000000|2020-08-18 12:50:00|29268.6|29248.6|29271|29251|29272.9|29252.9|29249.8|29229.8|664
1597755300000|2020-08-18 12:55:00|29271.3|29251.3|29275.4|29255.4|29278.8|29258.8|29266.9|29246.9|701
1597755600000|2020-08-18 13:00:00|29274.9|29254.9|29278.8|29258.8|29280.5|29260.5|29253.2|29233.2|797
1597755900000|2020-08-18 13:05:00|29277.7|29257.7|29296|29276|29297.8|29277.8|29273.3|29253.3|713
1597756200000|2020-08-18 13:10:00|29295.8|29275.8|29300.8|29280.8|29311.2|29291.2|29293.5|29273.5|793
1597756500000|2020-08-18 13:15:00|29300.7|29280.7|29286.4|29266.4|29301.3|29281.3|29286.2|29266.2|617
1597756800000|2020-08-18 13:20:00|29286.7|29266.7|29294.1|29274.1|29295|29275|29284.5|29264.5|633
1597757100000|2020-08-18 13:25:00|29294.3|29274.3|29247.3|29227.3|29295.8|29275.8|29237.3|29217.3|806
1597757400000|2020-08-18 13:30:00|29247.1|29227.1|29240.9|29220.9|29253.8|29233.8|29223|29203|929
1597757700000|2020-08-18 13:35:00|29240.4|29220.4|29229.5|29209.5|29245.7|29225.7|29221.2|29184|899
1597758000000|2020-08-18 13:40:00|29229|29209|29203|29183|29242.9|29222.9|29201.8|29181.8|950
1597758300000|2020-08-18 13:45:00|29199.8|29179.8|29163|29143|29208.8|29188.8|29151.5|29121.9|853
1597758600000|2020-08-18 13:50:00|29162.9|29142.9|29198.1|29178.1|29207.7|29187.7|29158.6|29128.6|953
1597758900000|2020-08-18 13:55:00|29197.6|29177.6|29198|29178|29207.3|29187.3|29195.2|29175.2|910
1597759200000|2020-08-18 14:00:00|29198.4|29178.4|29194.8|29174.8|29202.1|29182.1|29185.7|29165.7|886
1597759500000|2020-08-18 14:05:00|29194.7|29174.7|29237.3|29217.3|29242|29222|29193.7|29173.7|950
1597759800000|2020-08-18 14:10:00|29237.4|29217.4|29261.6|29241.6|29279.5|29259.5|29230.7|29210.7|915
1597760100000|2020-08-18 14:15:00|29261.7|29241.7|29271.4|29251.4|29277.1|29257.1|29251.2|29231.2|856
1597760400000|2020-08-18 14:20:00|29270.6|29250.6|29285.5|29265.5|29286.8|29266.8|29268.4|29248.4|872
1597760700000|2020-08-18 14:25:00|29285.2|29265.2|29319.7|29299.7|29327|29307|29268.8|29248.8|905
1597761000000|2020-08-18 14:30:00|29320|29300|29292.2|29272.2|29320.3|29300.3|29285.2|29265.2|917
1597761300000|2020-08-18 14:35:00|29287.6|29267.6|29284.7|29264.7|29297.5|29277.5|29275.2|29255.2|832
1597761600000|2020-08-18 14:40:00|29284.5|29264.5|29279.1|29259.1|29294.4|29274.4|29276.4|29256.4|824
1597761900000|2020-08-18 14:45:00|29279.3|29259.3|29266.8|29246.8|29294.2|29274.2|29266.6|29246.6|893
1597762200000|2020-08-18 14:50:00|29266.3|29246.3|29287.2|29267.2|29292.8|29272.8|29262.4|29242.4|863
1597762500000|2020-08-18 14:55:00|29287.3|29267.3|29284.3|29264.3|29314.5|29294.5|29278.6|29258.6|922
1597762800000|2020-08-18 15:00:00|29283.5|29263.5|29290.8|29270.8|29311.5|29291.5|29256.8|29236.8|873
1597763100000|2020-08-18 15:05:00|29289.4|29269.4|29259.8|29239.8|29295.6|29275.6|29250.2|29228.7|769
1597763400000|2020-08-18 15:10:00|29260|29240|29267.4|29247.4|29300.1|29271.5|29257.1|29218.9|867
1597763700000|2020-08-18 15:15:00|29267.2|29247.2|29285.3|29265.3|29296.4|29270|29245.8|29214.7|685
1597764000000|2020-08-18 15:20:00|29284.8|29264.8|29304|29284|29308.4|29288.4|29283.5|29257.1|689
1597764300000|2020-08-18 15:25:00|29303.8|29283.8|29295.4|29275.4|29304.3|29284.3|29291.5|29271.5|613
1597764600000|2020-08-18 15:30:00|29295|29275|29265.7|29245.7|29296.2|29276.2|29252.9|29219.3|648
1597764900000|2020-08-18 15:35:00|29270.1|29250.1|29281.1|29261.1|29288.8|29261.8|29251.5|29227.1|716
1597765200000|2020-08-18 15:40:00|29278.9|29258.9|29279.5|29229.5|29292.8|29264|29263.8|29226.9|806
1597765500000|2020-08-18 15:45:00|29280.1|29230.1|29284.3|29234.3|29286.6|29256.7|29265.5|29224.7|655
1597765800000|2020-08-18 15:50:00|29270.3|29250.3|29261.6|29241.6|29279.9|29250.8|29256.2|29229.9|733
1597766100000|2020-08-18 15:55:00|29261.4|29241.4|29270.7|29250.7|29270.7|29250.7|29258.3|29238.3|636
1597766400000|2020-08-18 16:00:00|29271.1|29251.1|29290.6|29240.6|29293.7|29257.8|29257.7|29214.4|739
1597766700000|2020-08-18 16:05:00|29290.8|29240.8|29272.9|29222.9|29294.2|29259.3|29255.3|29219.3|819
1597767000000|2020-08-18 16:10:00|29273.2|29223.2|29253.4|29233.4|29276.8|29240.6|29247.5|29211.8|810
1597767300000|2020-08-18 16:15:00|29252.8|29232.8|29265.9|29215.9|29277.8|29241.8|29251.2|29210.7|664
1597767600000|2020-08-18 16:20:00|29265.5|29215.5|29256.8|29236.8|29275.3|29237.3|29254.3|29214.3|622
1597767900000|2020-08-18 16:25:00|29256.6|29236.6|29258.7|29208.7|29270.3|29236.6|29246.8|29202.5|668
1597768200000|2020-08-18 16:30:00|29259.5|29209.5|29246.3|29226.3|29263.6|29226.7|29242.6|29205.8|700
1597768500000|2020-08-18 16:35:00|29246.5|29226.5|29254.5|29204.5|29261.2|29226.5|29236.5|29197.9|567
1597768800000|2020-08-18 16:40:00|29254.8|29204.8|29257.8|29207.8|29259.1|29209.1|29251.9|29201.9|546
1597769100000|2020-08-18 16:45:00|29257.9|29207.9|29253.8|29203.8|29260|29210|29250.4|29200.4|623
1597769400000|2020-08-18 16:50:00|29254.2|29204.2|29262.6|29212.6|29264.5|29214.5|29252.5|29202.5|575
1597769700000|2020-08-18 16:55:00|29262|29212|29258.9|29208.9|29264|29226.6|29241|29205.5|678
1597770000000|2020-08-18 17:00:00|29259.6|29209.6|29260.9|29210.9|29280|29239.5|29255.4|29205.4|766
1597770300000|2020-08-18 17:05:00|29261|29211|29273.3|29223.3|29276.5|29239.7|29256.4|29209.6|524
1597770600000|2020-08-18 17:10:00|29273.7|29223.7|29262.1|29242.1|29277|29242.6|29254.2|29208|537
1597770900000|2020-08-18 17:15:00|29262|29242|29257.1|29237.1|29279.5|29243.7|29252.4|29220.5|498
1597771200000|2020-08-18 17:20:00|29257.6|29237.6|29250.5|29230.5|29269.4|29239|29248.2|29209.8|617
1597771500000|2020-08-18 17:25:00|29250.4|29230.4|29245.5|29225.5|29267.6|29234.6|29243.3|29211.5|572
1597771800000|2020-08-18 17:30:00|29246.7|29226.7|29249.5|29229.5|29261.7|29229.5|29240|29205.6|525
1597772100000|2020-08-18 17:35:00|29249.4|29229.4|29244.2|29224.2|29249.6|29229.6|29243.1|29223.1|400
1597772400000|2020-08-18 17:40:00|29244.6|29224.6|29269|29219|29269.6|29234.5|29240.2|29204|474
1597772700000|2020-08-18 17:45:00|29269.2|29219.2|29255.1|29235.1|29282.3|29247|29252.8|29217.9|504
1597773000000|2020-08-18 17:50:00|29255|29235|29251.5|29231.5|29269.8|29236.5|29248.7|29213.3|416
1597773300000|2020-08-18 17:55:00|29250.6|29230.6|29257.7|29237.7|29270|29238|29248.8|29214.4|452
1597773600000|2020-08-18 18:00:00|29257.4|29237.4|29253.7|29233.7|29272.4|29239.7|29252.2|29219.2|482
1597773900000|2020-08-18 18:05:00|29254.2|29234.2|29259.6|29239.6|29276.6|29240.7|29254.2|29219.2|457
1597774200000|2020-08-18 18:10:00|29259|29239|29258.5|29238.5|29276.9|29241.2|29255.8|29220.7|545
1597774500000|2020-08-18 18:15:00|29257.6|29237.6|29263.6|29243.6|29281.4|29246.8|29256.4|29222.1|462
1597774800000|2020-08-18 18:20:00|29263.9|29243.9|29260.2|29240.2|29280.5|29245.8|29258.8|29225.5|517
1597775100000|2020-08-18 18:25:00|29260.1|29240.1|29261.6|29241.6|29278.9|29243.6|29257.8|29223.8|485
1597775400000|2020-08-18 18:30:00|29261.3|29241.3|29250.8|29230.8|29278.7|29243.8|29250.2|29216.2|468
1597775700000|2020-08-18 18:35:00|29251|29231|29245.2|29225.2|29265.8|29232.6|29243.3|29208.9|506
1597776000000|2020-08-18 18:40:00|29245.6|29225.6|29249|29229|29265.7|29231|29244.8|29209.2|528
1597776300000|2020-08-18 18:45:00|29248|29228|29250.5|29200.5|29267|29233.4|29233.1|29183.1|511
1597776600000|2020-08-18 18:50:00|29250.9|29200.9|29244.9|29194.9|29252|29214.6|29233.2|29191.1|586
1597776900000|2020-08-18 18:55:00|29246.9|29196.9|29245.2|29195.2|29249.9|29209.2|29229.2|29191.6|550
1597777200000|2020-08-18 19:00:00|29245.6|29195.6|29254.8|29204.8|29256.5|29206.5|29241.4|29191.4|578
1597777500000|2020-08-18 19:05:00|29255.2|29205.2|29260.8|29210.8|29264.7|29225.4|29245.4|29203.6|565
1597777800000|2020-08-18 19:10:00|29259.4|29209.4|29259.5|29209.5|29262|29212|29254.5|29204.5|427
1597778100000|2020-08-18 19:15:00|29260.3|29210.3|29262.5|29212.5|29265.2|29215.2|29256|29206|421
1597778400000|2020-08-18 19:20:00|29262.9|29212.9|29260.8|29210.8|29264|29227.1|29246.8|29207.3|386
1597778700000|2020-08-18 19:25:00|29261|29211|29261.4|29211.4|29264.2|29229.7|29245.4|29208.8|389
1597779000000|2020-08-18 19:30:00|29259.1|29209.1|29258.5|29208.5|29265.8|29215.8|29257.2|29207.2|591
1597779300000|2020-08-18 19:35:00|29258.7|29208.7|29254.9|29204.9|29262.5|29212.5|29251.5|29201.5|655
1597779600000|2020-08-18 19:40:00|29255.5|29205.5|29251.3|29201.3|29256.6|29206.6|29249.3|29199.3|480
1597779900000|2020-08-18 19:45:00|29250.8|29200.8|29239.5|29189.5|29257.3|29207.3|29233.2|29183.2|483
1597780200000|2020-08-18 19:50:00|29239.7|29189.7|29261.9|29202.9|29273.5|29210.4|29237.2|29187.2|599
1597780500000|2020-08-18 19:55:00|29267.4|29202.8|29263.1|29206.1|29272.7|29212.7|29252.2|29200.5|577
1597780800000|2020-08-18 20:00:00|29265|29205.4|29259.3|29209.3|29272.2|29213.8|29253.6|29203.4|463
1597781100000|2020-08-18 20:05:00|29259.1|29209.1|29259.8|29209.8|29261.4|29211.4|29253.9|29203.9|343
1597781400000|2020-08-18 20:10:00|29259.6|29209.6|29255.9|29205.9|29260.2|29210.2|29251.6|29201.6|377
1597781700000|2020-08-18 20:15:00|29256.3|29206.3|29254.9|29204.9|29260.4|29210.4|29251.4|29197|384
1597782000000|2020-08-18 20:20:00|29254.6|29204.6|29251.3|29201.3|29258.6|29208.6|29247.7|29197.7|343
1597782300000|2020-08-18 20:25:00|29250.5|29200.5|29250.4|29200.4|29255.9|29205.9|29244.6|29194.6|422
1597782600000|2020-08-18 20:30:00|29251.7|29201.7|29249.8|29199.8|29258.1|29208.1|29244.6|29192.9|352
1597782900000|2020-08-18 20:35:00|29249.9|29199.9|29250.4|29200.4|29256.2|29202.8|29242.4|29192.4|272
1597783200000|2020-08-18 20:40:00|29250.7|29200.7|29257.7|29206.5|29257.9|29207.9|29243.2|29193.2|233
1597783500000|2020-08-18 20:45:00|29257.5|29202.7|29257.6|29207.6|29265.1|29211.4|29251.7|29201.7|285
1597783800000|2020-08-18 20:50:00|29257.8|29207.8|29258.1|29208.1|29290.9|29211.3|29249.5|29196.8|271
1597784100000|2020-08-18 20:55:00|29257.5|29207.5|29260.6|29209.2|29279.3|29211.4|29251.4|29184.1|618
1597784400000|2020-08-18 21:00:00|29260|29206.2|29272.7|29212.1|29278.8|29215.8|29260|29199.3|75
1597784700000|2020-08-18 21:05:00|29272.2|29187.1|29267.9|29217.9|29300.8|29223.3|29263.3|29187.1|196
1597785000000|2020-08-18 21:10:00|29281.7|29216.7|29285|29197.8|29301.1|29224.3|29261.7|29190.6|205
1597785300000|2020-08-18 21:15:00|29274.3|29201.9|29263.6|29213.6|29299.9|29214.3|29261.7|29192.8|252
1597785600000|2020-08-18 21:20:00|29263.1|29213.1|29269.8|29209.3|29289.3|29217.5|29262.7|29197.5|237
1597785900000|2020-08-18 21:25:00|29269.9|29209.4|29268.9|29206.7|29284.1|29216.9|29257.9|29194.3|223
1597786200000|2020-08-18 21:30:00|29265.1|29209.2|29265.2|29205.3|29270.7|29210|29254.8|29192.2|258
1597786500000|2020-08-18 21:35:00|29263|29207.5|29259.8|29208.8|29272.6|29213.7|29255.7|29197.5|234
1597786800000|2020-08-18 21:40:00|29263.4|29207.3|29257.5|29207.5|29273.6|29211.7|29255.3|29202|380
1597787100000|2020-08-18 21:45:00|29260.5|29210.5|29272.6|29208.5|29279.7|29215.5|29255.5|29199|740
1597787400000|2020-08-18 21:50:00|29271.8|29207.7|29261.9|29210.1|29276.8|29216.5|29260|29197.6|844
1597787700000|2020-08-18 21:55:00|29266.1|29214.7|29277.6|29201.7|29279.7|29215.9|29260|29198.3|681
1597788000000|2020-08-18 22:00:00|29269.9|29198.3|29272.4|29190.6|29277.3|29208.7|29256.3|29184|610
1597788300000|2020-08-18 22:05:00|29273.6|29189|29273.7|29191.9|29282|29199.2|29262.9|29181.8|578
1597788600000|2020-08-18 22:10:00|29273|29191.6|29264.7|29184.8|29277.6|29199.4|29260.3|29175.4|449
1597788900000|2020-08-18 22:15:00|29259.3|29188.1|29270.8|29190.7|29276.9|29194.3|29253.4|29175.9|390
1597789200000|2020-08-18 22:20:00|29262.4|29193.1|29264|29189.2|29274.7|29194|29251.5|29180.2|463
1597789500000|2020-08-18 22:25:00|29262.6|29187.8|29253.9|29185.6|29269.6|29190.2|29252.7|29178.3|406
1597789800000|2020-08-18 22:30:00|29255.1|29186.1|29261|29184.6|29271.2|29199.5|29247.2|29173.3|507
1597790100000|2020-08-18 22:35:00|29261.3|29184.9|29262.4|29186.4|29267.6|29191.3|29247.4|29167|372
1597790400000|2020-08-18 22:40:00|29259.4|29187.5|29254.5|29184.5|29267.6|29195.8|29246|29169.2|335
1597790700000|2020-08-18 22:45:00|29254.7|29183.8|29251.2|29174.7|29266.8|29192.4|29240|29167.1|316
1597791000000|2020-08-18 22:50:00|29249|29175.7|29252.6|29174.6|29260.9|29178.9|29240.1|29160.5|273
1597791300000|2020-08-18 22:55:00|29249.3|29174.1|29244|29169.2|29253.6|29177.3|29237.2|29161.9|337
1597791600000|2020-08-18 23:00:00|29239|29174|29241.2|29169.5|29255.8|29181|29234.6|29144|393
1597791900000|2020-08-18 23:05:00|29239.6|29171.1|29248.5|29173.8|29258.7|29180.6|29231.8|29149.4|315
1597792200000|2020-08-18 23:10:00|29251.5|29172.7|29253.3|29181.5|29260.5|29185.7|29240|29172|337
1597792500000|2020-08-18 23:15:00|29253.7|29175.6|29252.8|29173.6|29259.4|29179.4|29238.3|29170.4|332
1597792800000|2020-08-18 23:20:00|29253.5|29173.9|29248.5|29173.1|29254.6|29176.5|29238.3|29166|337
1597793100000|2020-08-18 23:25:00|29239.8|29166.9|29243.5|29169.3|29252.8|29176.2|29238.4|29166|305
1597793400000|2020-08-18 23:30:00|29243.7|29169.1|29231.6|29161.4|29249.8|29172.2|29223.3|29153.1|512
1597793700000|2020-08-18 23:35:00|29231|29160.4|29232|29159.2|29243.9|29169.3|29225.2|29150|369
1597794000000|2020-08-18 23:40:00|29233.4|29162|29233|29158.2|29239.6|29165|29222.9|29151.8|384
1597794300000|2020-08-18 23:45:00|29233.3|29157.7|29235.3|29158.4|29237.1|29161.6|29223.9|29150.7|393
1597794600000|2020-08-18 23:50:00|29234.9|29157.9|29225.5|29152.3|29235.2|29158.7|29213.3|29146|580
1597794900000|2020-08-18 23:55:00|29224.9|29151.9|29222.4|29151.4|29233|29156.7|29212.1|29141|563
1597795200000|2020-08-19 00:00:00|29224.1|29145.5|29231.2|29148.3|29239.3|29162.4|29221.5|29138.3|672
1597795500000|2020-08-19 00:05:00|29231.6|29149.5|29224.6|29146.1|29231.6|29151.3|29216.3|29137.2|560
1597795800000|2020-08-19 00:10:00|29225|29146.9|29236.6|29150.8|29242.1|29156.9|29220.6|29143|446
1597796100000|2020-08-19 00:15:00|29238.7|29151.9|29237.2|29152.9|29248.8|29164.5|29226.6|29146.6|529
1597796400000|2020-08-19 00:20:00|29238.4|29153.5|29245.4|29163.4|29246.1|29164.1|29229.1|29151.7|464
1597796700000|2020-08-19 00:25:00|29244.3|29163.3|29243.6|29155.9|29256|29168.8|29235.1|29152.6|463
1597797000000|2020-08-19 00:30:00|29241.9|29154.1|29237.6|29153.1|29249.6|29163|29229.3|29147.6|423
1597797300000|2020-08-19 00:35:00|29237.4|29152|29242|29156.5|29255.6|29167.5|29235.7|29150.7|386
1597797600000|2020-08-19 00:40:00|29245.8|29157.6|29250.9|29165|29256.4|29169.2|29241.3|29155.4|435
1597797900000|2020-08-19 00:45:00|29251.1|29165.7|29246.3|29160.9|29258.9|29172|29237|29152.5|491
1597798200000|2020-08-19 00:50:00|29246.2|29160.8|29242.8|29155.7|29253.7|29167.5|29235.1|29150.2|569
1597798500000|2020-08-19 00:55:00|29244.1|29156.3|29231.7|29147.6|29246.1|29161.7|29225.3|29140|575
1597798800000|2020-08-19 01:00:00|29232|29148|29228.5|29144.1|29241.5|29155.1|29223.7|29138.2|480
1597799100000|2020-08-19 01:05:00|29230.2|29145.2|29227.9|29144.7|29237.7|29154.5|29217.4|29132.2|507
1597799400000|2020-08-19 01:10:00|29229.5|29145.9|29227.9|29148.1|29236.5|29151.7|29216.9|29133.4|476
1597799700000|2020-08-19 01:15:00|29226.7|29146.8|29228|29144.4|29233|29148.9|29218.6|29135|489
1597800000000|2020-08-19 01:20:00|29217.5|29135.1|29234|29151.3|29237.2|29153.3|29215.6|29132.6|406
1597800300000|2020-08-19 01:25:00|29223.7|29141.2|29230.7|29156.4|29241.6|29161.1|29219.4|29140.2|530
1597800600000|2020-08-19 01:30:00|29230.4|29156.5|29232.7|29164.8|29238.5|29168.2|29219.9|29148.3|638
1597800900000|2020-08-19 01:35:00|29231.5|29163.9|29233.9|29167.5|29238|29169.1|29221.2|29157.7|539
1597801200000|2020-08-19 01:40:00|29236.8|29169.7|29226|29160|29243.2|29173.8|29224|29158|600
1597801500000|2020-08-19 01:45:00|29226.9|29160.2|29222.7|29154.7|29228.8|29161.6|29212.4|29150.1|584
1597801800000|2020-08-19 01:50:00|29223.3|29155.7|29229.9|29162.1|29234.5|29164|29217.3|29151.5|530
1597802100000|2020-08-19 01:55:00|29231.4|29162.4|29237.8|29172.6|29244.5|29176.3|29226.8|29161.4|677
1597802400000|2020-08-19 02:00:00|29239.1|29171.6|29246.8|29174.3|29256.1|29183.8|29234.9|29165.9|784
1597802700000|2020-08-19 02:05:00|29248.1|29175.8|29247.4|29179.8|29254.3|29186.2|29242.7|29173.2|637
1597803000000|2020-08-19 02:10:00|29250.3|29179.3|29245|29175.7|29252.9|29184.6|29242.2|29172.4|610
1597803300000|2020-08-19 02:15:00|29245.7|29176.3|29238.7|29170.2|29251.7|29185.1|29234.3|29164.7|587
1597803600000|2020-08-19 02:20:00|29239|29169|29237.4|29168.1|29250.7|29184.2|29231.1|29167.3|571
1597803900000|2020-08-19 02:25:00|29236.6|29169.6|29255.5|29185.2|29266.5|29191.9|29230.8|29163.8|581
1597804200000|2020-08-19 02:30:00|29257.9|29185.4|29252.6|29182.1|29261.6|29188.6|29242.1|29179|504
1597804500000|2020-08-19 02:35:00|29254.1|29181.9|29246.7|29179.3|29259.6|29186.8|29241.9|29175.9|417
1597804800000|2020-08-19 02:40:00|29246.6|29178.5|29254.2|29184.1|29267.6|29190.7|29246.6|29176|508
1597805100000|2020-08-19 02:45:00|29254.6|29184.5|29257.2|29185.7|29264.7|29190.4|29245.9|29180.5|485
1597805400000|2020-08-19 02:50:00|29256.1|29184.5|29247.2|29176.4|29258.4|29187.1|29239.6|29171.1|507
1597805700000|2020-08-19 02:55:00|29247.9|29177.1|29243.5|29173.7|29252.4|29179.6|29239.7|29172.5|377
1597806000000|2020-08-19 03:00:00|29244.9|29172.5|29240.6|29173.3|29254.7|29181.1|29233.5|29159.9|511
1597806300000|2020-08-19 03:05:00|29240.4|29173.9|29249.5|29182.2|29253.6|29183.4|29238.7|29170.5|459
1597806600000|2020-08-19 03:10:00|29243.4|29181.4|29245.9|29177.6|29252.9|29182.1|29240.7|29173.4|447
1597806900000|2020-08-19 03:15:00|29245.7|29179.7|29245.6|29173.6|29252.6|29182.2|29236.3|29166|413
1597807200000|2020-08-19 03:20:00|29245.2|29173|29237.6|29166.9|29248|29177.8|29234.4|29164.3|438
1597807500000|2020-08-19 03:25:00|29237.8|29164.5|29233.9|29166.8|29246.3|29179.4|29229.3|29164.3|395
1597807800000|2020-08-19 03:30:00|29237.1|29167.6|29238.9|29170|29242.4|29175|29228.9|29163.6|342
1597808100000|2020-08-19 03:35:00|29234.9|29177.3|29245.3|29176.5|29246.4|29179.7|29230.6|29167.6|378
1597808400000|2020-08-19 03:40:00|29244.2|29176.1|29247.6|29178.9|29253|29182.4|29235.5|29172.9|379
1597808700000|2020-08-19 03:45:00|29247.9|29177.9|29245.3|29179.2|29255.2|29186.5|29239.8|29175.4|404
1597809000000|2020-08-19 03:50:00|29244.1|29179.3|29265.1|29192|29270.3|29199.1|29241.4|29177.5|457
1597809300000|2020-08-19 03:55:00|29263.4|29191.5|29264.5|29195.2|29273.9|29202.1|29252.8|29189.5|507
1597809600000|2020-08-19 04:00:00|29263.4|29195|29260.9|29189.1|29266.7|29199.2|29250.7|29185.1|417
1597809900000|2020-08-19 04:05:00|29255.8|29190.5|29254.3|29186.1|29264.1|29193.2|29245.5|29182.1|414
1597810200000|2020-08-19 04:10:00|29254.1|29191.5|29257.6|29191.1|29261.7|29194.1|29245.6|29181.2|355
1597810500000|2020-08-19 04:15:00|29255|29195.8|29256.4|29188.1|29265.2|29196.5|29249.9|29186.2|418
1597810800000|2020-08-19 04:20:00|29256.6|29188.5|29258.3|29193.2|29267.4|29199.6|29246.3|29186.2|407
1597811100000|2020-08-19 04:25:00|29257.8|29193.8|29266.1|29197.6|29270.1|29198.8|29254.1|29191.2|421
1597811400000|2020-08-19 04:30:00|29265.6|29197.1|29265.3|29194.4|29272.2|29203|29255.8|29191.6|475
1597811700000|2020-08-19 04:35:00|29264.2|29194|29255.1|29191|29267|29198.7|29249|29184.9|677
1597812000000|2020-08-19 04:40:00|29253.2|29193.6|29248|29184.1|29262.1|29195.6|29243.1|29178.4|687
1597812300000|2020-08-19 04:45:00|29249.2|29184|29261.9|29194.1|29267.6|29211.8|29227.2|29177.2|1050
1597812600000|2020-08-19 04:50:00|29261.8|29194.5|29264.1|29206.1|29269.4|29208.4|29248.2|29189.4|933
1597812900000|2020-08-19 04:55:00|29257.3|29206.5|29258.3|29206.5|29268.6|29214|29252.6|29198.4|923
1597813200000|2020-08-19 05:00:00|29259.9|29207.1|29276.8|29226.8|29280.7|29230.7|29257.7|29207.1|915
1597813500000|2020-08-19 05:05:00|29275.7|29225.7|29282.4|29232.4|29283.2|29233.2|29271.6|29221.6|450
1597813800000|2020-08-19 05:10:00|29280.8|29230.8|29276.4|29226.4|29285|29235|29268.9|29218.9|481
1597814100000|2020-08-19 05:15:00|29278.1|29228.1|29263.9|29213.9|29279.3|29229.3|29256.7|29206.7|591
1597814400000|2020-08-19 05:20:00|29263.1|29213.1|29254.1|29204.1|29265.2|29215.2|29251.8|29201.8|585
1597814700000|2020-08-19 05:25:00|29254.2|29204.2|29249|29199|29258.2|29208.2|29248.4|29198.4|579
1597815000000|2020-08-19 05:30:00|29248.9|29198.9|29249.9|29199.9|29256.4|29206.4|29242.9|29192.9|627
1597815300000|2020-08-19 05:35:00|29249.6|29199.6|29256.5|29206.5|29257.5|29207.5|29243|29193|516
1597815600000|2020-08-19 05:40:00|29257.4|29207.4|29256|29206|29262.2|29212.2|29246.4|29196.4|679
1597815900000|2020-08-19 05:45:00|29255|29205|29257.5|29207.5|29259.7|29209.7|29249.9|29199.9|622
1597816200000|2020-08-19 05:50:00|29258.3|29208.3|29258.8|29208.8|29265.2|29215.2|29252.9|29202.9|680
1597816500000|2020-08-19 05:55:00|29259.1|29209.1|29257.3|29207.3|29261.6|29211.6|29253.6|29203.6|561
1597816800000|2020-08-19 06:00:00|29257.8|29207.8|29230.6|29180.6|29265.7|29215.7|29227|29177|792
1597817100000|2020-08-19 06:05:00|29231.9|29181.9|29239.2|29189.2|29246.3|29196.3|29230.4|29180.4|936
1597817400000|2020-08-19 06:10:00|29238.3|29188.3|29251.4|29201.4|29259.7|29217.4|29229.1|29187.6|840
1597817700000|2020-08-19 06:15:00|29252.4|29202.4|29231.4|29181.4|29254.6|29218.5|29216.9|29178.9|778
1597818000000|2020-08-19 06:20:00|29231.3|29181.3|29208.8|29158.8|29232.8|29198.8|29185.1|29146.6|851
1597818300000|2020-08-19 06:25:00|29207.9|29157.9|29224.3|29174.3|29226.3|29176.3|29181.9|29145.1|882
1597818600000|2020-08-19 06:30:00|29224.1|29174.1|29200.2|29180.2|29227.4|29195.8|29199.3|29173.6|953
1597818900000|2020-08-19 06:35:00|29200.8|29180.8|29251.1|29201.1|29259.2|29223.9|29196.1|29176.1|811
1597819200000|2020-08-19 06:40:00|29250.8|29200.8|29252.8|29202.8|29257.4|29227.6|29212.4|29179|872
1597819500000|2020-08-19 06:45:00|29252.6|29202.6|29212.5|29192.5|29253.6|29216.9|29208.4|29184.8|792
1597819800000|2020-08-19 06:50:00|29212.7|29192.7|29225.5|29205.5|29227.2|29207.2|29211|29191|572
1597820100000|2020-08-19 06:55:00|29225.4|29205.4|29227.3|29207.3|29240.6|29220.6|29215.8|29195.8|670
1597820400000|2020-08-19 07:00:00|29227.2|29207.2|29215.1|29195.1|29235.2|29215.2|29214.5|29194.5|702
1597820700000|2020-08-19 07:05:00|29214.9|29194.9|29260.4|29240.4|29274.4|29254.4|29213|29193|768
1597821000000|2020-08-19 07:10:00|29261.4|29241.4|29260.3|29240.3|29271.3|29251.3|29226.6|29206.6|936
1597821300000|2020-08-19 07:15:00|29259.8|29239.8|29272.4|29252.4|29295.8|29275.8|29258.3|29238.3|985
1597821600000|2020-08-19 07:20:00|29273.6|29253.6|29267.4|29247.4|29283.1|29263.1|29249.4|29229.4|935
1597821900000|2020-08-19 07:25:00|29267.2|29247.2|29259.8|29239.8|29269.6|29249.6|29243|29223|910
1597822200000|2020-08-19 07:30:00|29260.5|29240.5|29252.2|29232.2|29263.1|29243.1|29238.1|29218.1|911
1597822500000|2020-08-19 07:35:00|29251.1|29231.1|29257.4|29237.4|29267.1|29247.1|29246.6|29226.6|1005
1597822800000|2020-08-19 07:40:00|29257.2|29237.2|29260.4|29240.4|29264|29244|29253.9|29233.9|856
1597823100000|2020-08-19 07:45:00|29259.5|29239.5|29265.1|29245.1|29268.9|29248.9|29256.1|29236.1|886
1597823400000|2020-08-19 07:50:00|29265.3|29245.3|29247.9|29227.9|29266.9|29246.9|29238.1|29218.1|891
1597823700000|2020-08-19 07:55:00|29245.7|29225.7|29242.8|29222.8|29267.9|29247.9|29226.9|29206.9|882
1597824000000|2020-08-19 08:00:00|29242.7|29222.7|29270.2|29250.2|29271.9|29251.9|29241.8|29221.8|731
1597824300000|2020-08-19 08:05:00|29272.1|29252.1|29258.4|29238.4|29274.9|29254.9|29247.4|29227.4|728
1597824600000|2020-08-19 08:10:00|29258.5|29238.5|29270.6|29250.6|29271.8|29251.8|29226.9|29206.9|827
1597824900000|2020-08-19 08:15:00|29271.5|29251.5|29276.4|29256.4|29277.4|29257.4|29238|29218|795
1597825200000|2020-08-19 08:20:00|29275.9|29255.9|29263.2|29243.2|29282|29262|29259.8|29239.8|755
1597825500000|2020-08-19 08:25:00|29263.4|29243.4|29278.9|29258.9|29283.8|29263.8|29261.5|29241.5|673
1597825800000|2020-08-19 08:30:00|29278.8|29258.8|29264.8|29244.8|29280.3|29260.3|29257.8|29237.8|799
1597826100000|2020-08-19 08:35:00|29264.9|29244.9|29273.4|29253.4|29275.2|29255.2|29255.5|29235.5|696
1597826400000|2020-08-19 08:40:00|29274.5|29254.5|29268.4|29248.4|29277|29257|29263.1|29243.1|699
1597826700000|2020-08-19 08:45:00|29268.1|29248.1|29278.5|29258.5|29278.5|29258.5|29265.1|29245.1|728
1597827000000|2020-08-19 08:50:00|29279.3|29259.3|29299.1|29279.1|29307.8|29287.8|29274.9|29254.9|802
1597827300000|2020-08-19 08:55:00|29298.9|29278.9|29289.6|29269.6|29303.6|29283.6|29287.7|29267.7|777
1597827600000|2020-08-19 09:00:00|29289.4|29269.4|29286.8|29266.8|29291.6|29271.6|29278.7|29258.7|829
1597827900000|2020-08-19 09:05:00|29287.7|29267.7|29277.3|29257.3|29292.1|29272.1|29272.3|29252.3|765
1597828200000|2020-08-19 09:10:00|29277.1|29257.1|29275.6|29255.6|29281.9|29261.9|29273.1|29253.1|612
1597828500000|2020-08-19 09:15:00|29275.7|29255.7|29271.1|29251.1|29278.4|29258.4|29262.1|29242.1|626
1597828800000|2020-08-19 09:20:00|29272.8|29252.8|29239.1|29219.1|29285.1|29265.1|29230.9|29203.1|794
1597829100000|2020-08-19 09:25:00|29239|29219|29248.1|29228.1|29278|29258|29221.5|29201.5|832
1597829400000|2020-08-19 09:30:00|29247.9|29227.9|29262.2|29242.2|29267.1|29247.1|29240.5|29220.5|663
1597829700000|2020-08-19 09:35:00|29260.5|29240.5|29261.7|29241.7|29261.8|29241.8|29244.8|29224.8|708
1597830000000|2020-08-19 09:40:00|29261.3|29241.3|29267.8|29247.8|29272.5|29252.5|29258.1|29238.1|604
1597830300000|2020-08-19 09:45:00|29267.9|29247.9|29310.2|29290.2|29312|29292|29267.9|29247.9|754
1597830600000|2020-08-19 09:50:00|29310.4|29290.4|29289.9|29269.9|29316.9|29296.9|29289.3|29269.3|585
1597830900000|2020-08-19 09:55:00|29291.9|29271.9|29273.7|29253.7|29295.3|29275.3|29253.7|29233.7|845
1597831200000|2020-08-19 10:00:00|29274.6|29254.6|29269|29249|29277.1|29257.1|29262.7|29242.7|790
1597831500000|2020-08-19 10:05:00|29270|29250|29269.3|29249.3|29274.6|29254.6|29267.5|29247.5|633
1597831800000|2020-08-19 10:10:00|29266.6|29246.6|29291.4|29271.4|29297.6|29277.6|29254.5|29234.5|777
1597832100000|2020-08-19 10:15:00|29288.8|29268.8|29297.2|29277.2|29305.4|29285.4|29282.9|29262.9|755
1597832400000|2020-08-19 10:20:00|29297.1|29277.1|29313|29293|29313.6|29293.6|29293.9|29273.9|760
1597832700000|2020-08-19 10:25:00|29309.8|29289.8|29318.6|29298.6|29324.7|29304.7|29304.6|29284.6|777
1597833000000|2020-08-19 10:30:00|29318.4|29298.4|29325.5|29305.5|29347.6|29327.6|29306.1|29286.1|905
1597833300000|2020-08-19 10:35:00|29324.5|29304.5|29326.8|29306.8|29331.6|29311.6|29320.3|29300.3|722
1597833600000|2020-08-19 10:40:00|29325.3|29305.3|29321.3|29301.3|29333.9|29313.9|29299.5|29279.5|760
1597833900000|2020-08-19 10:45:00|29321.6|29301.6|29335.5|29315.5|29335.6|29315.6|29317.3|29297.3|750
1597834200000|2020-08-19 10:50:00|29335.6|29315.6|29336.9|29316.9|29344.9|29324.9|29328.8|29308.8|721
1597834500000|2020-08-19 10:55:00|29335.8|29315.8|29318|29298|29339.1|29319.1|29285.3|29265.3|784
1597834800000|2020-08-19 11:00:00|29318.1|29298.1|29303|29283|29323.5|29303.5|29290.8|29270.8|785
1597835100000|2020-08-19 11:05:00|29303.2|29283.2|29308.2|29288.2|29314.6|29294.6|29299.2|29279.2|591
1597835400000|2020-08-19 11:10:00|29307.9|29287.9|29324.8|29304.8|29324.8|29304.8|29303|29283|614
1597835700000|2020-08-19 11:15:00|29325.9|29305.9|29319.2|29299.2|29327.8|29307.8|29317.5|29297.5|560
1597836000000|2020-08-19 11:20:00|29318.7|29298.7|29317.8|29297.8|29325.5|29305.5|29315.2|29295.2|537
1597836300000|2020-08-19 11:25:00|29317.2|29297.2|29322.1|29302.1|29324.1|29304.1|29316.6|29296.6|564
1597836600000|2020-08-19 11:30:00|29322.2|29302.2|29325.1|29305.1|29329.2|29309.2|29321.5|29301.5|680
1597836900000|2020-08-19 11:35:00|29325.9|29305.9|29318.7|29298.7|29328|29308|29288.8|29268.8|764
1597837200000|2020-08-19 11:40:00|29319.6|29299.6|29330.5|29310.5|29330.5|29310.5|29299.9|29279.9|931
1597837500000|2020-08-19 11:45:00|29330.9|29310.9|29326.5|29306.5|29339.8|29319.8|29323.1|29303.1|756
1597837800000|2020-08-19 11:50:00|29326.4|29306.4|29325|29305|29327.5|29307.5|29311.6|29291.6|787
1597838100000|2020-08-19 11:55:00|29324.3|29304.3|29316.1|29296.1|29327.4|29307.4|29315.4|29295.4|696
1597838400000|2020-08-19 12:00:00|29317|29297|29315.5|29295.5|29330.4|29310.4|29311.4|29291.4|819
1597838700000|2020-08-19 12:05:00|29314.1|29294.1|29324.5|29304.5|29327.3|29307.3|29313.2|29293.2|649
1597839000000|2020-08-19 12:10:00|29324.1|29304.1|29321.5|29301.5|29332.3|29312.3|29320.4|29300.4|595
1597839300000|2020-08-19 12:15:00|29321.2|29301.2|29300.4|29280.4|29322.6|29302.6|29299.1|29279.1|629
1597839600000|2020-08-19 12:20:00|29300.6|29280.6|29309.9|29289.9|29313.6|29293.6|29300.1|29280.1|636
1597839900000|2020-08-19 12:25:00|29309.8|29289.8|29306.6|29286.6|29312.7|29292.7|29302.3|29282.3|526
1597840200000|2020-08-19 12:30:00|29306.5|29286.5|29313.4|29293.4|29313.4|29293.4|29303.5|29283.5|530
1597840500000|2020-08-19 12:35:00|29312.8|29292.8|29320.2|29300.2|29325.6|29305.6|29308.2|29288.2|728
1597840800000|2020-08-19 12:40:00|29320.5|29300.5|29323.5|29303.5|29326.4|29306.4|29318.2|29298.2|786
1597841100000|2020-08-19 12:45:00|29323.6|29303.6|29318.7|29298.7|29324.6|29304.6|29299.3|29279.3|774
1597841400000|2020-08-19 12:50:00|29318.5|29298.5|29326.6|29306.6|29330.2|29310.2|29317.5|29297.5|742
1597841700000|2020-08-19 12:55:00|29326.9|29306.9|29330.3|29310.3|29336.9|29316.9|29323.4|29303.4|696
1597842000000|2020-08-19 13:00:00|29330.4|29310.4|29328.1|29308.1|29340.6|29320.6|29321.9|29301.9|825
1597842300000|2020-08-19 13:05:00|29328.4|29308.4|29301.7|29281.7|29328.7|29308.7|29292.3|29272.3|808
1597842600000|2020-08-19 13:10:00|29300.6|29280.6|29316.4|29296.4|29322.8|29302.8|29300.6|29280.6|838
1597842900000|2020-08-19 13:15:00|29317.9|29297.9|29299.6|29279.6|29320.3|29300.3|29286|29266|894
1597843200000|2020-08-19 13:20:00|29299.9|29279.9|29287.9|29267.9|29307.5|29287.5|29283|29263|878
1597843500000|2020-08-19 13:25:00|29288.4|29268.4|29295|29275|29297.4|29277.4|29269.9|29249.9|794
1597843800000|2020-08-19 13:30:00|29295.1|29275.1|29286.5|29266.5|29298.7|29278.7|29283.5|29263.5|845
1597844100000|2020-08-19 13:35:00|29288.1|29268.1|29253.8|29233.8|29288.8|29268.8|29241.4|29221.4|799
1597844400000|2020-08-19 13:40:00|29254.7|29234.7|29251.5|29231.5|29268.2|29248.2|29246.4|29226.4|773
1597844700000|2020-08-19 13:45:00|29251.6|29231.6|29266.4|29246.4|29273.9|29253.9|29248|29228|869
1597845000000|2020-08-19 13:50:00|29266.7|29246.7|29259.7|29239.7|29268.2|29248.2|29243.7|29223.7|879
1597845300000|2020-08-19 13:55:00|29260.6|29240.6|29251.6|29231.6|29269|29249|29250.8|29230.8|846
1597845600000|2020-08-19 14:00:00|29251.7|29231.7|29244.2|29224.2|29256.5|29236.5|29242.2|29222.2|766
1597845900000|2020-08-19 14:05:00|29244.3|29224.3|29258.1|29238.1|29260.9|29240.9|29241.7|29221.7|699
1597846200000|2020-08-19 14:10:00|29258|29238|29248.2|29228.2|29265.8|29245.8|29232.2|29212.2|812
1597846500000|2020-08-19 14:15:00|29248.8|29228.8|29257.5|29237.5|29264.6|29244.6|29224.1|29204.1|794
1597846800000|2020-08-19 14:20:00|29258.7|29238.7|29266.1|29246.1|29266.5|29246.5|29247.6|29227.6|750
1597847100000|2020-08-19 14:25:00|29265.6|29245.6|29254.6|29234.6|29278.4|29258.4|29254.6|29234.6|743
1597847400000|2020-08-19 14:30:00|29254.9|29234.9|29248.6|29228.6|29256.9|29236.9|29239.3|29219.3|828
1597847700000|2020-08-19 14:35:00|29248.4|29228.4|29274.5|29254.5|29295.5|29275.2|29243.3|29223.3|816
1597848000000|2020-08-19 14:40:00|29273.4|29253.4|29308.6|29288.6|29316.3|29296.3|29258.3|29205.6|973
1597848300000|2020-08-19 14:45:00|29308.7|29288.7|29298.8|29278.8|29333.1|29313.1|29297.8|29277.8|898
1597848600000|2020-08-19 14:50:00|29298.9|29278.9|29330.3|29310.3|29347.2|29327.2|29297.3|29277.3|959
1597848900000|2020-08-19 14:55:00|29329.7|29309.7|29335.5|29315.5|29350.2|29330.2|29280.3|29249.6|1035
1597849200000|2020-08-19 15:00:00|29335|29315|29369.3|29349.3|29370.5|29350.5|29294.9|29266.4|1032
1597849500000|2020-08-19 15:05:00|29368.4|29348.4|29350.9|29330.9|29370.7|29350.7|29336.5|29316.5|904
1597849800000|2020-08-19 15:10:00|29351.1|29331.1|29347.2|29327.2|29354.5|29334.5|29337.1|29317.1|808
1597850100000|2020-08-19 15:15:00|29348.2|29328.2|29336.5|29316.5|29356.6|29336.6|29335.7|29315.7|790
1597850400000|2020-08-19 15:20:00|29336.7|29316.7|29329.7|29309.7|29341.6|29321.6|29327.3|29307.3|760
1597850700000|2020-08-19 15:25:00|29327.3|29307.3|29331.5|29311.5|29342.2|29322.2|29324.8|29304.8|829
1597851000000|2020-08-19 15:30:00|29331.1|29311.1|29282.5|29172.5|29342.9|29316.1|29222.9|29112.9|881
1597851300000|2020-08-19 15:35:00|29279.3|29174.8|29298.7|29278.7|29316|29294.4|29279.3|29171.2|810
1597851600000|2020-08-19 15:40:00|29297.5|29277.5|29280.8|29260.8|29304|29284|29278.2|29258.2|725
1597851900000|2020-08-19 15:45:00|29279.6|29259.6|29281.3|29261.3|29285.3|29265.3|29272.6|29252.6|1013
1597852200000|2020-08-19 15:50:00|29282.1|29262.1|29290.2|29270.2|29294.4|29274.4|29272.7|29252.7|899
1597852500000|2020-08-19 15:55:00|29291.2|29271.2|29285.9|29265.9|29295.5|29275.5|29281.3|29261.3|868
1597852800000|2020-08-19 16:00:00|29287.4|29267.4|29296.2|29276.2|29302.4|29282.4|29287.2|29267.2|728
1597853100000|2020-08-19 16:05:00|29296.3|29276.3|29323|29303|29333.3|29313.3|29294.7|29274.7|764
1597853400000|2020-08-19 16:10:00|29322.9|29302.9|29330.4|29310.4|29331.5|29311.5|29317|29297|624
1597853700000|2020-08-19 16:15:00|29330.3|29310.3|29358.9|29338.9|29377.4|29357.4|29321.5|29301.5|786
1597854000000|2020-08-19 16:20:00|29358.4|29338.4|29370|29350|29373.6|29353.6|29350.5|29330.5|725
1597854300000|2020-08-19 16:25:00|29369.8|29349.8|29365.1|29345.1|29373.2|29353.2|29360.2|29340.2|585
1597854600000|2020-08-19 16:30:00|29364|29344|29357.3|29337.3|29368.3|29348.3|29353.8|29333.8|692
1597854900000|2020-08-19 16:35:00|29357.1|29337.1|29354|29334|29361.7|29341.7|29350.2|29330.2|510
1597855200000|2020-08-19 16:40:00|29354.2|29334.2|29344.9|29324.9|29359.4|29339.4|29341.2|29321.2|563
1597855500000|2020-08-19 16:45:00|29344.8|29324.8|29342.7|29322.7|29352.2|29332.2|29334.3|29314.3|722
1597855800000|2020-08-19 16:50:00|29342|29322|29337.8|29317.8|29353.6|29333.6|29333|29313|836
1597856100000|2020-08-19 16:55:00|29338.3|29318.3|29357.6|29337.6|29361.2|29341.2|29338.3|29318.3|793
1597856400000|2020-08-19 17:00:00|29357.8|29337.8|29362.2|29342.2|29363.2|29343.2|29351.2|29331.2|613
1597856700000|2020-08-19 17:05:00|29362.1|29342.1|29369.2|29349.2|29371.2|29351.2|29359.3|29339.3|672
1597857000000|2020-08-19 17:10:00|29370|29350|29380.4|29360.4|29384.7|29364.7|29367.3|29347.3|882
1597857300000|2020-08-19 17:15:00|29382.6|29362.6|29368.3|29348.3|29382.7|29362.7|29363.2|29343.2|699
1597857600000|2020-08-19 17:20:00|29369|29349|29360.1|29340.1|29371.5|29351.5|29358.9|29338.9|673
1597857900000|2020-08-19 17:25:00|29358.3|29338.3|29354.4|29334.4|29362.9|29342.9|29352.9|29332.9|541
1597858200000|2020-08-19 17:30:00|29352.7|29332.7|29360.2|29340.2|29365.4|29345.4|29352.7|29332.7|540
1597858500000|2020-08-19 17:35:00|29359|29339|29368.9|29348.9|29368.9|29348.9|29355.3|29335.3|554
1597858800000|2020-08-19 17:40:00|29368.8|29348.8|29364|29344|29370.5|29350.5|29358.9|29338.9|489
1597859100000|2020-08-19 17:45:00|29364.7|29344.7|29352.7|29332.7|29366.9|29346.9|29349|29329|521
1597859400000|2020-08-19 17:50:00|29352.4|29332.4|29361.8|29341.8|29365.2|29345.2|29351.3|29331.3|588
1597859700000|2020-08-19 17:55:00|29362.2|29342.2|29343.8|29323.8|29366|29346|29342.2|29322.2|524
1597860000000|2020-08-19 18:00:00|29345.4|29325.4|29316.5|29296.5|29370.2|29331.5|29297.4|29277.4|824
1597860300000|2020-08-19 18:05:00|29316.4|29296.4|29433|29413|29448|29428|29316.4|29286.4|1077
1597860600000|2020-08-19 18:10:00|29434.4|29414.4|29459.3|29439.3|29459.3|29439.3|29400.7|29380.7|1000
1597860900000|2020-08-19 18:15:00|29457|29437|29449.8|29429.8|29465|29445|29425.7|29405.7|1005
1597861200000|2020-08-19 18:20:00|29446.5|29426.5|29412|29392|29451.9|29431.9|29400.7|29380.7|1034
1597861500000|2020-08-19 18:25:00|29413|29393|29411.4|29391.4|29440.1|29420.1|29401.9|29381.9|982
1597861800000|2020-08-19 18:30:00|29413.3|29393.3|29425.3|29405.3|29461.5|29439.7|29398.4|29370.6|965
1597862100000|2020-08-19 18:35:00|29425.2|29405.2|29436.5|29416.5|29460|29423.4|29418.4|29381|934
1597862400000|2020-08-19 18:40:00|29436.4|29416.4|29430.1|29410.1|29454.3|29422.7|29417.3|29378.1|966
1597862700000|2020-08-19 18:45:00|29429.5|29409.5|29433.8|29413.8|29440|29414|29416.6|29376.4|851
1597863000000|2020-08-19 18:50:00|29433.9|29413.9|29422.9|29402.9|29433.9|29413.9|29416.3|29396.3|707
1597863300000|2020-08-19 18:55:00|29422.7|29402.7|29414.7|29394.7|29422.7|29402.7|29405|29385|721
1597863600000|2020-08-19 19:00:00|29415.5|29395.5|29421.8|29401.8|29428.7|29408.7|29405.9|29385.9|801
1597863900000|2020-08-19 19:05:00|29421.7|29401.7|29414.7|29394.7|29421.7|29401.7|29408.2|29388.2|606
1597864200000|2020-08-19 19:10:00|29414.2|29394.2|29414.7|29394.7|29418.1|29398.1|29406.3|29386.3|651
1597864500000|2020-08-19 19:15:00|29414.5|29394.5|29421.3|29401.3|29423.9|29403.9|29414.2|29394.2|613
1597864800000|2020-08-19 19:20:00|29421.1|29401.1|29430.2|29410.2|29437.2|29417.2|29420.1|29400.1|647
1597865100000|2020-08-19 19:25:00|29429.5|29409.5|29425.3|29405.3|29439.1|29419.1|29423.5|29403.5|653
1597865400000|2020-08-19 19:30:00|29425.1|29405.1|29424.7|29404.7|29429.6|29409.6|29417.2|29397.2|744
1597865700000|2020-08-19 19:35:00|29425.9|29405.9|29442.5|29422.5|29445.6|29425.6|29421.5|29401.5|814
1597866000000|2020-08-19 19:40:00|29442.9|29422.9|29437|29417|29453.1|29433.1|29430.4|29410.4|727
1597866300000|2020-08-19 19:45:00|29437.3|29417.3|29453.2|29433.2|29456.7|29436.7|29431|29411|789
1597866600000|2020-08-19 19:50:00|29452.9|29432.9|29466|29446|29472.4|29452.4|29449.5|29429.5|897
1597866900000|2020-08-19 19:55:00|29469.5|29449.5|29450.1|29430.1|29471.5|29451.5|29447.2|29427.2|740
1597867200000|2020-08-19 20:00:00|29450.5|29430.5|29454.5|29434.5|29463.6|29443.6|29449.9|29429.9|523
1597867500000|2020-08-19 20:05:00|29453.5|29433.5|29466|29446|29467.6|29447.6|29450.4|29430.4|400
1597867800000|2020-08-19 20:10:00|29465.6|29445.6|29468.8|29448.8|29470.1|29450.1|29461.5|29441.5|386
1597868100000|2020-08-19 20:15:00|29468.4|29448.4|29465.6|29445.6|29485.3|29465.3|29460.2|29440.2|350
1597868400000|2020-08-19 20:20:00|29465.3|29445.3|29465.5|29445.5|29470.3|29450.3|29456.8|29436.8|385
1597868700000|2020-08-19 20:25:00|29465.4|29445.4|29470.3|29450.3|29474.6|29454.6|29461.8|29441.8|399
1597869000000|2020-08-19 20:30:00|29476.8|29456.8|29539.9|29471.4|29540.1|29481.3|29451.1|29400.6|571
1597869300000|2020-08-19 20:35:00|29538.1|29473.5|29498.4|29478.4|29545|29485.6|29486.6|29438.9|497
1597869600000|2020-08-19 20:40:00|29498.5|29478.5|29495.9|29475.9|29524|29485|29489.3|29456.7|383
1597869900000|2020-08-19 20:45:00|29496.4|29476.4|29500.3|29480.3|29518.7|29482.1|29493.5|29458.3|420
1597870200000|2020-08-19 20:50:00|29501.5|29481.5|29491.4|29471.4|29517.2|29481.7|29488.7|29449.6|354
1597870500000|2020-08-19 20:55:00|29490.8|29470.8|29509.6|29414.9|29537|29481.3|29489.9|29408.5|434
1597870800000|2020-08-19 21:00:00|29507.6|29415.7|29515.6|29406.9|29536.4|29426.4|29507.6|29405.6|28
1597871100000|2020-08-19 21:05:00|29512.3|29405.6|29505.4|29395.4|29516.2|29412.4|29501.6|29391.6|152
1597871400000|2020-08-19 21:10:00|29505.7|29395.7|29504.6|29394.6|29513.9|29403.9|29503.5|29393.5|207
1597871700000|2020-08-19 21:15:00|29506.9|29396.9|29509.5|29399.5|29516.5|29406.5|29503.5|29393.5|216
1597872000000|2020-08-19 21:20:00|29508.6|29398.6|29505.8|29395.8|29512.4|29403.9|29503.5|29394.1|165
1597872300000|2020-08-19 21:25:00|29505.9|29395.9|29508.9|29398.9|29516.1|29406.1|29492.5|29382.9|267
1597872600000|2020-08-19 21:30:00|29506.8|29396.8|29516.4|29406.4|29518.1|29408.1|29497.5|29387.5|251
1597872900000|2020-08-19 21:35:00|29511.7|29401.7|29508.6|29398.6|29517.7|29407.7|29498|29388|193
1597873200000|2020-08-19 21:40:00|29515.4|29405.4|29501.1|29391.1|29515.4|29405.4|29500|29390|250
1597873500000|2020-08-19 21:45:00|29501.8|29391.8|29506.3|29396.3|29515.9|29407.3|29501.8|29391.8|410
1597873800000|2020-08-19 21:50:00|29505.2|29395.2|29503|29393|29513|29403|29500.6|29390.6|340
1597874100000|2020-08-19 21:55:00|29504.8|29394.8|29509|29399|29515.1|29405.1|29500.8|29390.8|306
1597874400000|2020-08-19 22:00:00|29509.3|29399.3|29512.5|29402.5|29517.1|29407.1|29503.7|29393.7|515
1597874700000|2020-08-19 22:05:00|29511.7|29401.7|29513.9|29407.3|29520.9|29422.8|29504.3|29394.3|415
1597875000000|2020-08-19 22:10:00|29514.9|29404.9|29507.3|29417.3|29526.1|29422.4|29503.9|29403|351
1597875300000|2020-08-19 22:15:00|29508.3|29418.4|29507|29413.9|29520.2|29424.8|29502.1|29403.1|350
1597875600000|2020-08-19 22:20:00|29507.2|29414.4|29505.1|29414.5|29512.3|29421.9|29497.6|29398.8|410
1597875900000|2020-08-19 22:25:00|29504.9|29413.4|29500.7|29408.8|29508.2|29420.7|29495.4|29399.5|412
1597876200000|2020-08-19 22:30:00|29501.9|29409.5|29494.8|29402.8|29503.7|29414.9|29490.6|29393.5|523
1597876500000|2020-08-19 22:35:00|29495.8|29402.5|29492.6|29402.9|29499.2|29407.8|29489.8|29393.1|442
1597876800000|2020-08-19 22:40:00|29493.6|29399.5|29489|29393|29498.6|29411|29480.9|29387|432
1597877100000|2020-08-19 22:45:00|29489.6|29395.3|29486.7|29397.3|29492.6|29405.4|29484.3|29388.8|426
1597877400000|2020-08-19 22:50:00|29486.3|29396.7|29487.6|29394.4|29493.6|29400.2|29478.7|29385.8|446
1597877700000|2020-08-19 22:55:00|29482.8|29397.4|29485|29397.9|29493.3|29402.5|29480.7|29389.6|327
1597878000000|2020-08-19 23:00:00|29487|29404|29485|29393.4|29496.2|29404|29479.5|29386.7|506
1597878300000|2020-08-19 23:05:00|29481.4|29398|29486.3|29396.5|29496.4|29407.7|29480.9|29391.3|473
1597878600000|2020-08-19 23:10:00|29485.8|29396.4|29486.8|29399.1|29495.8|29406.3|29477.4|29391.6|345
1597878900000|2020-08-19 23:15:00|29487.6|29398.9|29486.5|29400.3|29492.6|29408.1|29481.6|29389.4|386
1597879200000|2020-08-19 23:20:00|29486.3|29401.4|29491.4|29394.5|29493.3|29409.7|29477.1|29390.8|455
1597879500000|2020-08-19 23:25:00|29490.6|29397.4|29486.7|29401.2|29503.6|29418.2|29481.3|29393.7|448
1597879800000|2020-08-19 23:30:00|29488.2|29402.3|29498.1|29407.5|29503.1|29425.4|29485.5|29393.2|529
1597880100000|2020-08-19 23:35:00|29497.4|29406.9|29489.1|29405|29501|29416.5|29476.5|29394.5|481
1597880400000|2020-08-19 23:40:00|29488.6|29404.3|29488.4|29395.1|29500.9|29415.3|29479.6|29386.9|680
1597880700000|2020-08-19 23:45:00|29488.1|29396.3|29492.1|29401.1|29500.3|29417.9|29483.4|29392|508
1597881000000|2020-08-19 23:50:00|29491|29400.8|29501.3|29421.2|29509.5|29437.4|29456.9|29399.9|537
1597881300000|2020-08-19 23:55:00|29502.1|29421.4|29515.4|29407.5|29517.6|29427.3|29495.8|29407.5|418
1597881600000|2020-08-20 00:00:00|29545.2|29441.3|29545.5|29435.5|29561|29455.8|29533.3|29423.3|575
1597881900000|2020-08-20 00:05:00|29545.7|29435.7|29542.4|29432.4|29555.2|29453.5|29538.8|29428.8|399
1597882200000|2020-08-20 00:10:00|29542.6|29432.6|29554.3|29444.3|29562.1|29457.7|29530.5|29432.6|401
1597882500000|2020-08-20 00:15:00|29543.4|29440.9|29557.6|29451.3|29560.8|29461.6|29543.2|29437.4|392
1597882800000|2020-08-20 00:20:00|29542.1|29447.7|29553.1|29443.1|29558.8|29461.7|29540.9|29437.5|340
1597883100000|2020-08-20 00:25:00|29552.8|29443.6|29552.6|29446.1|29561.1|29471.3|29539.2|29435.4|375
1597883400000|2020-08-20 00:30:00|29552.7|29449.9|29549.5|29439.7|29557.1|29457.6|29536.5|29429.9|508
1597883700000|2020-08-20 00:35:00|29550.1|29440.2|29536.8|29426.8|29556.1|29455.7|29532.5|29422.8|556
1597884000000|2020-08-20 00:40:00|29536.9|29426.9|29529.9|29419.9|29546.9|29445.7|29526.8|29416.8|529
1597884300000|2020-08-20 00:45:00|29530.4|29420.4|29532.9|29425.8|29541|29444|29527.8|29417.8|534
1597884600000|2020-08-20 00:50:00|29534|29424|29539.6|29429.6|29548.8|29443.1|29530.9|29420.9|537
1597884900000|2020-08-20 00:55:00|29539.7|29429.7|29547.2|29437.2|29553.7|29453.7|29533.7|29424.8|508
1597885200000|2020-08-20 01:00:00|29549.2|29439.2|29541.8|29432.7|29553.1|29450.2|29536|29427.3|591
1597885500000|2020-08-20 01:05:00|29542|29432.8|29542.6|29433.4|29554.6|29452.5|29537.1|29427.1|550
1597885800000|2020-08-20 01:10:00|29544.5|29433.3|29539.6|29429.6|29550.6|29444.6|29535|29425|409
1597886100000|2020-08-20 01:15:00|29537.8|29427.8|29557.7|29447.7|29559.3|29454.8|29532.9|29423.2|663
1597886400000|2020-08-20 01:20:00|29558.1|29448.1|29563.8|29453.8|29577.6|29473.7|29557.2|29447.2|650
1597886700000|2020-08-20 01:25:00|29564.2|29454.2|29571|29461|29573.8|29472.1|29562.9|29452.9|524
1597887000000|2020-08-20 01:30:00|29571.8|29461.8|29559.3|29449.3|29574.2|29473.7|29553.7|29443.7|572
1597887300000|2020-08-20 01:35:00|29561.8|29451.8|29551.1|29441.1|29571.7|29466.1|29551|29441|575
1597887600000|2020-08-20 01:40:00|29554.3|29444.3|29554.6|29444.6|29561.2|29454.8|29548.9|29438.9|587
1597887900000|2020-08-20 01:45:00|29554.9|29445.3|29545.5|29435.5|29565.4|29460.6|29544.6|29434.6|514
1597888200000|2020-08-20 01:50:00|29548|29438|29551.5|29441.8|29558.8|29454.9|29541.9|29431.9|539
1597888500000|2020-08-20 01:55:00|29550.1|29440.2|29538.7|29428.7|29557.9|29455.3|29536.6|29426.6|497
1597888800000|2020-08-20 02:00:00|29538.1|29428.1|29556.8|29496.2|29590.9|29518.7|29538.1|29428.1|572
1597889100000|2020-08-20 02:05:00|29557.1|29496.5|29560.9|29503.2|29567.7|29506.8|29552.1|29487.1|507
1597889400000|2020-08-20 02:10:00|29562.9|29502.6|29558.6|29498.4|29573.1|29509.3|29553.1|29475|523
1597889700000|2020-08-20 02:15:00|29558.5|29498|29562.4|29502.6|29574.6|29512|29554.8|29493.8|535
1597890000000|2020-08-20 02:20:00|29562.9|29504|29560.8|29504.2|29567.5|29513.1|29555.3|29492.4|458
1597890300000|2020-08-20 02:25:00|29563.3|29499.2|29566.2|29507.4|29572.7|29517.7|29560.7|29495.6|473
1597890600000|2020-08-20 02:30:00|29567.1|29508.4|29557.5|29499.3|29568.9|29516.2|29554|29497.1|572
1597890900000|2020-08-20 02:35:00|29558.1|29499|29571.5|29512.9|29571.5|29515.2|29554.4|29493.9|531
1597891200000|2020-08-20 02:40:00|29564.5|29514.5|29568|29514.8|29574.3|29520.6|29564.2|29506.3|486
1597891500000|2020-08-20 02:45:00|29567.6|29513.4|29567|29513.6|29577.7|29522.1|29564.4|29505.1|455
1597891800000|2020-08-20 02:50:00|29566.8|29512.2|29564.6|29507.4|29571|29517.1|29558.6|29499.3|488
1597892100000|2020-08-20 02:55:00|29560.9|29503.7|29549.7|29492.3|29567.9|29517.4|29548.8|29492.1|451
1597892400000|2020-08-20 03:00:00|29550.3|29493.2|29550.8|29495.3|29561.4|29507.9|29549.1|29488.3|439
1597892700000|2020-08-20 03:05:00|29550.7|29496.2|29548.8|29491.9|29561.1|29506.5|29547.5|29489.3|483
1597893000000|2020-08-20 03:10:00|29549.2|29492.3|29544.9|29486.6|29557|29502|29543.1|29485.3|488
1597893300000|2020-08-20 03:15:00|29545.2|29487.4|29543.1|29486.2|29550.6|29498.9|29538.3|29481.7|456
1597893600000|2020-08-20 03:20:00|29543|29485.7|29531.9|29475.5|29547.9|29496.9|29531.5|29474.4|460
1597893900000|2020-08-20 03:25:00|29532.4|29474.9|29530.9|29473.6|29542.8|29489.8|29527.2|29468.5|530
1597894200000|2020-08-20 03:30:00|29531|29473.7|29533.9|29477.8|29547|29488.8|29530.6|29472.7|502
1597894500000|2020-08-20 03:35:00|29533.8|29477.7|29539.3|29485.8|29546.7|29492.5|29530.8|29474.7|437
1597894800000|2020-08-20 03:40:00|29538.8|29486|29546.2|29489.1|29551.5|29495.1|29538|29479.8|464
1597895100000|2020-08-20 03:45:00|29547|29487.9|29548.2|29492.7|29557.8|29502.1|29543.4|29485.8|490
1597895400000|2020-08-20 03:50:00|29550.9|29495.4|29552.6|29495.1|29567.2|29504|29543.5|29487.9|383
1597895700000|2020-08-20 03:55:00|29548.4|29492|29549.3|29496.1|29556.8|29501.1|29542.8|29486.7|468
1597896000000|2020-08-20 04:00:00|29549.2|29495.7|29542|29492|29557|29500.7|29539.3|29487.1|455
1597896300000|2020-08-20 04:05:00|29543.1|29493.1|29536.3|29483.3|29554.2|29498.6|29534|29481.5|452
1597896600000|2020-08-20 04:10:00|29538.6|29485.6|29538.7|29488.7|29551.1|29495|29531.2|29476.1|471
1597896900000|2020-08-20 04:15:00|29537.1|29487.1|29540.3|29484.8|29553.5|29497.1|29535.5|29482.3|528
1597897200000|2020-08-20 04:20:00|29540|29484.5|29540.9|29490.9|29551.8|29496.5|29533.3|29479.9|497
1597897500000|2020-08-20 04:25:00|29542.9|29492.9|29541.4|29484|29558.1|29501.1|29533.6|29481.8|415
1597897800000|2020-08-20 04:30:00|29545.1|29486.9|29540.3|29486.8|29553.7|29503.8|29518.7|29481.9|448
1597898100000|2020-08-20 04:35:00|29537.5|29484.2|29536.2|29486.2|29543.4|29506.4|29517.1|29478.9|466
1597898400000|2020-08-20 04:40:00|29540.7|29490.7|29539|29486.6|29548.4|29494.1|29535.7|29483|530
1597898700000|2020-08-20 04:45:00|29538.3|29488.3|29532.8|29482.8|29547.4|29492.9|29529.7|29476.8|464
1597899000000|2020-08-20 04:50:00|29537.5|29487.5|29542.8|29492.8|29552.4|29498.7|29534.9|29482.6|568
1597899300000|2020-08-20 04:55:00|29544|29494|29541|29486.4|29549.8|29499.8|29536.6|29483|479
1597899600000|2020-08-20 05:00:00|29540.9|29487|29539.9|29519.9|29546.2|29521.7|29522.5|29486.4|631
1597899900000|2020-08-20 05:05:00|29542.4|29522.4|29542.8|29522.8|29549.6|29529.6|29537|29517|622
1597900200000|2020-08-20 05:10:00|29542.4|29522.4|29554.3|29504.3|29564.7|29527.7|29535.2|29502.8|396
1597900500000|2020-08-20 05:15:00|29553.6|29503.6|29548.3|29528.3|29569.6|29545|29540.1|29503.4|522
1597900800000|2020-08-20 05:20:00|29548.6|29528.6|29557.8|29537.8|29560.1|29540.1|29545.1|29525.1|455
1597901100000|2020-08-20 05:25:00|29557.1|29537.1|29561|29541|29569.2|29549.2|29554.1|29534.1|431
1597901400000|2020-08-20 05:30:00|29560.8|29540.8|29560.5|29540.5|29563.3|29543.3|29554.6|29534.6|452
1597901700000|2020-08-20 05:35:00|29561.3|29541.3|29559.4|29539.4|29570|29550|29556|29536|461
1597902000000|2020-08-20 05:40:00|29557.6|29537.6|29564.4|29544.4|29569.3|29549.3|29556.2|29536.2|526
1597902300000|2020-08-20 05:45:00|29564.5|29544.5|29562.4|29542.4|29567.5|29547.5|29557.8|29537.8|393
1597902600000|2020-08-20 05:50:00|29561.6|29541.6|29563.9|29543.9|29577.1|29557.1|29558|29538|466
1597902900000|2020-08-20 05:55:00|29563.2|29543.2|29550.6|29530.6|29563.4|29543.4|29547.1|29527.1|517
1597903200000|2020-08-20 06:00:00|29550.8|29530.8|29563.5|29543.5|29569.7|29549.7|29550.8|29530.8|576
1597903500000|2020-08-20 06:05:00|29564.3|29544.3|29573|29553|29581.3|29561.3|29559.9|29539.9|602
1597903800000|2020-08-20 06:10:00|29572.8|29552.8|29590.3|29570.3|29593.4|29573.4|29569.1|29549.1|649
1597904100000|2020-08-20 06:15:00|29589.9|29569.9|29580.4|29560.4|29591.1|29571.1|29569.4|29549.4|633
1597904400000|2020-08-20 06:20:00|29580.2|29560.2|29563|29543|29585|29565|29562|29542|590
1597904700000|2020-08-20 06:25:00|29563.1|29543.1|29563.1|29543.1|29572|29552|29557.4|29537.4|626
1597905000000|2020-08-20 06:30:00|29563.5|29543.5|29567.2|29547.2|29574|29554|29553.7|29533.7|777
1597905300000|2020-08-20 06:35:00|29567|29547|29564.6|29544.6|29574.4|29554.4|29552.9|29532.9|566
1597905600000|2020-08-20 06:40:00|29565.3|29545.3|29555|29535|29576.7|29556.7|29542.4|29522.4|714
1597905900000|2020-08-20 06:45:00|29555.1|29535.1|29578.7|29558.7|29588.8|29568.8|29554|29534|700
1597906200000|2020-08-20 06:50:00|29578.8|29558.8|29496.9|29476.9|29578.8|29558.8|29479.8|29459.8|939
1597906500000|2020-08-20 06:55:00|29495.5|29475.5|29511.1|29491.1|29519.8|29499.8|29492.4|29472.4|893
1597906800000|2020-08-20 07:00:00|29510.9|29490.9|29498|29478|29512.2|29492.2|29498|29478|947
1597907100000|2020-08-20 07:05:00|29497.1|29477.1|29461.7|29441.7|29501.2|29481.2|29454|29434|1007
1597907400000|2020-08-20 07:10:00|29461.6|29441.6|29454|29434|29467.8|29447.8|29443.9|29423.9|953
1597907700000|2020-08-20 07:15:00|29453.5|29433.5|29467.4|29447.4|29478.3|29458.3|29444.9|29424.9|978
1597908000000|2020-08-20 07:20:00|29467.6|29447.6|29452.6|29432.6|29468.4|29448.4|29444.9|29424.9|962
1597908300000|2020-08-20 07:25:00|29452.5|29432.5|29450.2|29430.2|29464.4|29444.4|29446.8|29426.8|952
1597908600000|2020-08-20 07:30:00|29450.8|29430.8|29495.8|29475.8|29495.8|29475.8|29433.6|29413.6|953
1597908900000|2020-08-20 07:35:00|29495.1|29475.1|29505.1|29485.1|29510.9|29490.9|29485.8|29465.8|840
1597909200000|2020-08-20 07:40:00|29504.9|29484.9|29503.9|29483.9|29507.5|29487.5|29494.8|29474.8|665
1597909500000|2020-08-20 07:45:00|29505.3|29485.3|29529.4|29509.4|29529.4|29509.4|29504.6|29484.6|786
1597909800000|2020-08-20 07:50:00|29530.3|29510.3|29573.4|29553.4|29579.5|29559.5|29528.9|29508.9|932
1597910100000|2020-08-20 07:55:00|29573.2|29553.2|29552.2|29532.2|29574.9|29554.9|29549.1|29529.1|788
1597910400000|2020-08-20 08:00:00|29551.9|29531.9|29559.8|29539.8|29577|29557|29550.7|29530.7|772
1597910700000|2020-08-20 08:05:00|29559.7|29539.7|29564.4|29544.4|29571.7|29551.7|29554.7|29534.7|739
1597911000000|2020-08-20 08:10:00|29564.3|29544.3|29602.5|29582.5|29604.2|29584.2|29563|29543|804
1597911300000|2020-08-20 08:15:00|29602.6|29582.6|29606.9|29586.9|29612.6|29592.6|29595.1|29575.1|739
1597911600000|2020-08-20 08:20:00|29607.2|29587.2|29635|29615|29656.4|29636.4|29605.8|29585.8|834
1597911900000|2020-08-20 08:25:00|29634.9|29614.9|29675.7|29655.7|29678.5|29658.5|29634.8|29614.8|864
1597912200000|2020-08-20 08:30:00|29675.3|29655.3|29662.9|29642.9|29679.7|29659.7|29659|29639|749
1597912500000|2020-08-20 08:35:00|29662.2|29642.2|29643.7|29623.7|29666.5|29646.5|29639.7|29619.7|737
1597912800000|2020-08-20 08:40:00|29643.6|29623.6|29628.9|29608.9|29650.8|29630.8|29617.3|29597.3|720
1597913100000|2020-08-20 08:45:00|29627.7|29607.7|29666.4|29646.4|29674.7|29654.7|29617.5|29597.5|777
1597913400000|2020-08-20 08:50:00|29666.1|29646.1|29676.5|29656.5|29691.1|29671.1|29662.7|29642.7|820
1597913700000|2020-08-20 08:55:00|29676.4|29656.4|29649.1|29629.1|29677.6|29657.6|29640.4|29620.4|821
1597914000000|2020-08-20 09:00:00|29651.6|29631.6|29646.5|29626.5|29656.5|29636.5|29638.5|29618.5|933
1597914300000|2020-08-20 09:05:00|29646.2|29626.2|29628.7|29608.7|29655.7|29635.7|29625.7|29605.7|876
1597914600000|2020-08-20 09:10:00|29628.5|29608.5|29647.4|29627.4|29656.3|29636.3|29628|29608|694
1597914900000|2020-08-20 09:15:00|29647.2|29627.2|29641.7|29621.7|29661.7|29641.7|29640.2|29620.2|710
1597915200000|2020-08-20 09:20:00|29641.8|29621.8|29645|29625|29646|29626|29632.4|29612.4|492
1597915500000|2020-08-20 09:25:00|29645.3|29625.3|29636.4|29616.4|29661.7|29641.7|29636|29616|734
1597915800000|2020-08-20 09:30:00|29635.9|29615.9|29651.5|29631.5|29656.4|29636.4|29632.2|29612.2|645
1597916100000|2020-08-20 09:35:00|29652.3|29632.3|29627|29607|29652.3|29632.3|29626.2|29606.2|587
1597916400000|2020-08-20 09:40:00|29627.1|29607.1|29602|29582|29635.1|29615.1|29600.5|29580.5|629
1597916700000|2020-08-20 09:45:00|29601.7|29581.7|29576.6|29556.6|29606.7|29586.7|29572.4|29552.4|678
1597917000000|2020-08-20 09:50:00|29576.2|29556.2|29578.5|29558.5|29579.9|29559.9|29552.9|29532.9|738
1597917300000|2020-08-20 09:55:00|29579.5|29559.5|29574.5|29554.5|29583.5|29563.5|29573.9|29553.9|678
1597917600000|2020-08-20 10:00:00|29575|29555|29587.8|29567.8|29590.4|29570.4|29560|29540|737
1597917900000|2020-08-20 10:05:00|29586.3|29566.3|29554.7|29534.7|29604.6|29566.3|29538.5|29518.5|799
1597918200000|2020-08-20 10:10:00|29552.4|29532.4|29558.9|29538.9|29564.5|29544.5|29548.6|29528.6|848
1597918500000|2020-08-20 10:15:00|29559.3|29539.3|29573.6|29553.6|29576.1|29556.1|29556.1|29536.1|883
1597918800000|2020-08-20 10:20:00|29575.2|29555.2|29553.9|29533.9|29604.9|29574.4|29552.8|29532.8|746
1597919100000|2020-08-20 10:25:00|29554.4|29534.4|29548.7|29528.7|29575.3|29555.3|29544.2|29524.2|853
1597919400000|2020-08-20 10:30:00|29548.9|29528.9|29562.8|29542.8|29563.2|29543.2|29538.3|29518.3|648
1597919700000|2020-08-20 10:35:00|29562.9|29542.9|29554.5|29534.5|29588.8|29550.6|29544.3|29524.3|687
1597920000000|2020-08-20 10:40:00|29554.4|29534.4|29561.7|29541.7|29562.7|29542.7|29550|29530|519
1597920300000|2020-08-20 10:45:00|29561.9|29541.9|29545.7|29525.7|29565.3|29545.3|29544.5|29524.5|515
1597920600000|2020-08-20 10:50:00|29545.6|29525.6|29508.6|29488.6|29545.6|29525.6|29493.6|29473.6|688
1597920900000|2020-08-20 10:55:00|29500.7|29480.7|29530|29510|29530|29510|29500|29480|685
1597921200000|2020-08-20 11:00:00|29531.5|29511.5|29541.5|29521.5|29542.5|29522.5|29511|29491|756
1597921500000|2020-08-20 11:05:00|29541.6|29521.6|29522.6|29502.6|29543.5|29523.5|29520.5|29500.5|719
1597921800000|2020-08-20 11:10:00|29522.2|29502.2|29514.5|29494.5|29522.7|29502.7|29510.2|29490.2|657
1597922100000|2020-08-20 11:15:00|29514.1|29494.1|29534.3|29514.3|29544.3|29524.3|29509.1|29489.1|676
1597922400000|2020-08-20 11:20:00|29534.1|29514.1|29521.2|29501.2|29538.4|29518.4|29519.8|29499.8|588
1597922700000|2020-08-20 11:25:00|29522.6|29502.6|29526.5|29506.5|29528.2|29508.2|29520|29500|627
1597923000000|2020-08-20 11:30:00|29526.4|29506.4|29582.1|29562.1|29622|29587.8|29523.6|29503.6|730
1597923300000|2020-08-20 11:35:00|29581.9|29561.9|29560.3|29540.3|29582.4|29562.4|29557.7|29537.7|749
1597923600000|2020-08-20 11:40:00|29559.8|29539.8|29545.9|29525.9|29565.6|29545.6|29544.7|29524.7|752
1597923900000|2020-08-20 11:45:00|29545.8|29525.8|29544.8|29524.8|29547.8|29527.8|29540.7|29520.7|760
1597924200000|2020-08-20 11:50:00|29545.5|29525.5|29554.1|29534.1|29555.2|29535.2|29543.9|29523.9|646
1597924500000|2020-08-20 11:55:00|29554.4|29534.4|29543.3|29523.3|29554.5|29534.5|29542.1|29522.1|730
1597924800000|2020-08-20 12:00:00|29542.9|29522.9|29587.4|29567.4|29588.4|29568.4|29542.1|29522.1|753
1597925100000|2020-08-20 12:05:00|29587.1|29567.1|29592.7|29572.7|29594|29574|29572.3|29552.3|764
1597925400000|2020-08-20 12:10:00|29593.2|29573.2|29577.5|29557.5|29602.5|29582.5|29573.3|29553.3|755
1597925700000|2020-08-20 12:15:00|29578.7|29558.7|29584.7|29564.7|29590.7|29570.7|29571.3|29551.3|713
1597926000000|2020-08-20 12:20:00|29584.8|29564.8|29562.9|29542.9|29587.1|29567.1|29561.7|29541.7|739
1597926300000|2020-08-20 12:25:00|29562.8|29542.8|29570.4|29550.4|29571.6|29551.6|29556.9|29536.9|661
1597926600000|2020-08-20 12:30:00|29570.8|29550.8|29562.3|29542.3|29575.1|29555.1|29548.2|29528.2|844
1597926900000|2020-08-20 12:35:00|29562.5|29542.5|29541.9|29521.9|29563.2|29543.2|29539.6|29519.6|806
1597927200000|2020-08-20 12:40:00|29542.7|29522.7|29553|29533|29554.9|29534.9|29541.4|29521.4|699
1597927500000|2020-08-20 12:45:00|29551.3|29531.3|29578|29558|29588.1|29568.1|29548.8|29528.8|782
1597927800000|2020-08-20 12:50:00|29578.2|29558.2|29608.8|29588.8|29616.1|29596.1|29571.8|29551.8|766
1597928100000|2020-08-20 12:55:00|29609|29589|29663.8|29643.8|29674.9|29654.9|29605.6|29585.6|847
1597928400000|2020-08-20 13:00:00|29663.1|29643.1|29667.5|29647.5|29674|29654|29648.6|29628.6|922
1597928700000|2020-08-20 13:05:00|29668.7|29648.7|29679.5|29659.5|29682.9|29662.9|29667.2|29647.2|818
1597929000000|2020-08-20 13:10:00|29678.9|29658.9|29716.5|29696.5|29718.1|29698.1|29674.8|29654.8|916
1597929300000|2020-08-20 13:15:00|29716.3|29696.3|29722.2|29702.2|29750.1|29730.1|29713.7|29693.7|930
1597929600000|2020-08-20 13:20:00|29723|29703|29690.4|29670.4|29724.7|29704.7|29689.6|29669.6|720
1597929900000|2020-08-20 13:25:00|29690.3|29670.3|29689.1|29669.1|29701.2|29681.2|29681.7|29661.7|768
1597930200000|2020-08-20 13:30:00|29688.7|29668.7|29667.5|29647.5|29694.3|29674.3|29659.1|29639.1|817
1597930500000|2020-08-20 13:35:00|29668|29648|29668.3|29648.3|29669.4|29649.4|29647.6|29627.6|819
1597930800000|2020-08-20 13:40:00|29668.7|29648.7|29629.8|29609.8|29670|29650|29628.4|29608.4|913
1597931100000|2020-08-20 13:45:00|29629.9|29609.9|29616.5|29596.5|29638.2|29618.2|29613.6|29593.6|780
1597931400000|2020-08-20 13:50:00|29616.3|29596.3|29611.8|29591.8|29630.2|29610.2|29607.8|29587.8|820
1597931700000|2020-08-20 13:55:00|29611.5|29591.5|29602.1|29582.1|29613.8|29593.8|29578.9|29558.9|834
1597932000000|2020-08-20 14:00:00|29601.2|29581.2|29621.8|29601.8|29625.6|29605.6|29601.2|29581.2|860
1597932300000|2020-08-20 14:05:00|29622.6|29602.6|29597.1|29577.1|29626|29606|29590.7|29570.7|824
1597932600000|2020-08-20 14:10:00|29595.9|29575.9|29602.6|29582.6|29611|29591|29586.5|29566.5|828
1597932900000|2020-08-20 14:15:00|29602.2|29582.2|29591.5|29571.5|29603.4|29583.4|29583.4|29563.4|807
1597933200000|2020-08-20 14:20:00|29591.2|29571.2|29587.1|29567.1|29597.8|29577.8|29580.4|29560.4|729
1597933500000|2020-08-20 14:25:00|29586.9|29566.9|29588.4|29568.4|29592|29572|29575.2|29555.2|786
1597933800000|2020-08-20 14:30:00|29588.3|29568.3|29544.3|29524.3|29588.8|29568.8|29541.5|29521.5|842
1597934100000|2020-08-20 14:35:00|29544.7|29524.7|29550|29530|29554.8|29534.8|29540.3|29520.3|749
1597934400000|2020-08-20 14:40:00|29550.1|29530.1|29565.4|29545.4|29566.6|29546.6|29536.1|29516.1|844
1597934700000|2020-08-20 14:45:00|29564.7|29544.7|29536.8|29516.8|29568.1|29548.1|29535|29515|813
1597935000000|2020-08-20 14:50:00|29537|29517|29517.1|29497.1|29539.1|29519.1|29510.1|29490.1|861
1597935300000|2020-08-20 14:55:00|29517.7|29497.7|29524.3|29504.3|29535.8|29515.8|29507.6|29487.6|893
1597935600000|2020-08-20 15:00:00|29525.4|29505.4|29527.2|29507.2|29537.4|29517.4|29512.1|29492.1|790
1597935900000|2020-08-20 15:05:00|29527.4|29507.4|29536.7|29516.7|29539|29519|29524.9|29504.9|694
1597936200000|2020-08-20 15:10:00|29536.8|29516.8|29508|29488|29537.2|29517.2|29507.7|29487.7|725
1597936500000|2020-08-20 15:15:00|29507.8|29487.8|29502.7|29482.7|29511.8|29491.8|29485|29465|738
1597936800000|2020-08-20 15:20:00|29502.5|29482.5|29525.1|29505.1|29526.8|29506.8|29496.7|29476.7|635
1597937100000|2020-08-20 15:25:00|29524.5|29504.5|29500.3|29480.3|29524.5|29504.5|29489|29469|619
1597937400000|2020-08-20 15:30:00|29499.7|29479.7|29495.7|29475.7|29504.8|29484.8|29493.7|29473.7|590
1597937700000|2020-08-20 15:35:00|29495.4|29475.4|29469.9|29449.9|29501.5|29481.5|29469.1|29449.1|745
1597938000000|2020-08-20 15:40:00|29469|29449|29463.6|29443.6|29470.6|29450.6|29447.2|29427.2|651
1597938300000|2020-08-20 15:45:00|29463.2|29443.2|29452.5|29432.5|29465.9|29445.9|29449.1|29429.1|614
1597938600000|2020-08-20 15:50:00|29452.7|29432.7|29451.7|29431.7|29458.6|29438.6|29447.1|29427.1|582
1597938900000|2020-08-20 15:55:00|29450.6|29430.6|29438.5|29418.5|29450.6|29430.6|29433.7|29413.7|672
1597939200000|2020-08-20 16:00:00|29438.6|29418.6|29433.4|29413.4|29441.2|29421.2|29424|29404|621
1597939500000|2020-08-20 16:05:00|29433.3|29413.3|29435.5|29415.5|29437.8|29417.8|29424.6|29404.6|575
1597939800000|2020-08-20 16:10:00|29435.1|29415.1|29427.2|29407.2|29443.6|29423.6|29418.4|29398.4|693
1597940100000|2020-08-20 16:15:00|29425.4|29405.4|29428.4|29408.4|29431.6|29411.6|29421.9|29401.9|525
1597940400000|2020-08-20 16:20:00|29428.5|29408.5|29432.9|29412.9|29435.4|29415.4|29424.6|29404.6|529
1597940700000|2020-08-20 16:25:00|29432.4|29412.4|29431.3|29411.3|29433.3|29413.3|29427.2|29407.2|546
1597941000000|2020-08-20 16:30:00|29432|29412|29440.9|29420.9|29443.2|29423.2|29431.8|29411.8|518
1597941300000|2020-08-20 16:35:00|29439.1|29419.1|29446.3|29426.3|29447.4|29427.4|29435.6|29415.6|551
1597941600000|2020-08-20 16:40:00|29445.9|29425.9|29446|29426|29446.8|29426.8|29441.1|29421.1|560
1597941900000|2020-08-20 16:45:00|29445.8|29425.8|29445.2|29425.2|29446.4|29426.4|29437.5|29417.5|469
1597942200000|2020-08-20 16:50:00|29446|29426|29431|29411|29447.8|29427.8|29430.9|29410.9|541
1597942500000|2020-08-20 16:55:00|29431.1|29411.1|29443.5|29423.5|29444|29424|29429.1|29409.1|533
1597942800000|2020-08-20 17:00:00|29443.8|29423.8|29439.8|29419.8|29445.2|29425.2|29432.2|29412.2|550
1597943100000|2020-08-20 17:05:00|29437.1|29417.1|29445.2|29425.2|29446.7|29426.7|29436.8|29416.8|532
1597943400000|2020-08-20 17:10:00|29444.9|29424.9|29448.3|29428.3|29452|29432|29440.6|29420.6|552
1597943700000|2020-08-20 17:15:00|29447.5|29427.5|29451.8|29431.8|29452.7|29432.7|29443.6|29423.6|508
1597944000000|2020-08-20 17:20:00|29451.9|29431.9|29444.8|29424.8|29452.7|29432.7|29444.4|29424.4|455
1597944300000|2020-08-20 17:25:00|29444.3|29424.3|29456.2|29436.2|29457.4|29437.4|29442.7|29422.7|478
1597944600000|2020-08-20 17:30:00|29453.1|29433.1|29455.2|29435.2|29462.3|29442.3|29451.6|29431.6|484
1597944900000|2020-08-20 17:35:00|29455.5|29435.5|29449.8|29429.8|29457.1|29437.1|29446.4|29426.4|533
1597945200000|2020-08-20 17:40:00|29447.6|29427.6|29448.4|29428.4|29450.6|29430.6|29441.2|29421.2|486
1597945500000|2020-08-20 17:45:00|29448.5|29428.5|29440.6|29420.6|29450.4|29430.4|29437.1|29417.1|450
1597945800000|2020-08-20 17:50:00|29439.5|29419.5|29441.7|29421.7|29447.2|29427.2|29435.1|29415.1|531
1597946100000|2020-08-20 17:55:00|29442.4|29422.4|29451.5|29431.5|29455|29435|29439.4|29419.4|529
1597946400000|2020-08-20 18:00:00|29451.2|29431.2|29451.1|29431.1|29454.7|29434.7|29447|29427|543
1597946700000|2020-08-20 18:05:00|29450.3|29430.3|29454.7|29434.7|29455.4|29435.4|29449|29429|491
1597947000000|2020-08-20 18:10:00|29454.6|29434.6|29450.7|29430.7|29454.9|29434.9|29446.7|29426.7|507
1597947300000|2020-08-20 18:15:00|29450.8|29430.8|29447.8|29427.8|29452.4|29432.4|29442.8|29422.8|519
1597947600000|2020-08-20 18:20:00|29447.9|29427.9|29431|29411|29447.9|29427.9|29426.8|29406.8|544
1597947900000|2020-08-20 18:25:00|29430.9|29410.9|29427.5|29407.5|29433.5|29413.5|29424.6|29404.6|496
1597948200000|2020-08-20 18:30:00|29427.8|29407.8|29435.5|29415.5|29437.4|29417.4|29427.5|29407.5|569
1597948500000|2020-08-20 18:35:00|29434.7|29414.7|29431.5|29411.5|29437.4|29417.4|29428.8|29408.8|555
1597948800000|2020-08-20 18:40:00|29431.4|29411.4|29439.3|29419.3|29444|29424|29431.3|29411.3|474
1597949100000|2020-08-20 18:45:00|29439.7|29419.7|29441.9|29421.9|29449.8|29429.8|29428.4|29408.4|616
1597949400000|2020-08-20 18:50:00|29442.2|29422.2|29442.2|29422.2|29448.3|29428.3|29440.7|29420.7|523
1597949700000|2020-08-20 18:55:00|29440.7|29420.7|29446.6|29426.6|29447.9|29427.9|29438.6|29418.6|508
1597950000000|2020-08-20 19:00:00|29446.5|29426.5|29432.4|29412.4|29449.4|29429.4|29428.4|29408.4|607
1597950300000|2020-08-20 19:05:00|29432.2|29412.2|29419.9|29399.9|29432.5|29412.5|29415.1|29395.1|604
1597950600000|2020-08-20 19:10:00|29420.1|29400.1|29425.1|29405.1|29429.2|29409.2|29416.5|29396.5|601
1597950900000|2020-08-20 19:15:00|29424.7|29404.7|29435.2|29415.2|29435.6|29415.6|29421.2|29401.2|595
1597951200000|2020-08-20 19:20:00|29435.4|29415.4|29438.6|29418.6|29442.6|29422.6|29429.8|29409.8|606
1597951500000|2020-08-20 19:25:00|29438.1|29418.1|29439.5|29419.5|29444|29424|29435|29415|589
1597951800000|2020-08-20 19:30:00|29439.2|29419.2|29460.7|29440.7|29461.9|29441.9|29435.9|29415.9|548
1597952100000|2020-08-20 19:35:00|29460.6|29440.6|29438.9|29418.9|29461.5|29441.5|29427.2|29391.6|512
1597952400000|2020-08-20 19:40:00|29438.8|29418.8|29435.7|29415.7|29460.1|29425|29428.4|29394.9|520
1597952700000|2020-08-20 19:45:00|29435.3|29415.3|29417.8|29352.7|29436.5|29416.5|29395.7|29346.8|540
1597953000000|2020-08-20 19:50:00|29417.5|29352.9|29409.2|29359.2|29420.6|29373|29379.6|29346.6|599
1597953300000|2020-08-20 19:55:00|29409.7|29359.7|29389.8|29369.8|29419|29395.4|29388.1|29349|607
1597953600000|2020-08-20 20:00:00|29390.1|29370.1|29394.4|29374.4|29404.8|29384.8|29379.4|29359.4|620
1597953900000|2020-08-20 20:05:00|29393.8|29373.8|29384|29364|29400.3|29375.3|29378.7|29338|461
1597954200000|2020-08-20 20:10:00|29383.9|29363.9|29386.9|29366.9|29395.5|29375.5|29383.7|29363.7|474
1597954500000|2020-08-20 20:15:00|29386.7|29366.7|29387.3|29367.3|29391.5|29371.5|29380|29360|369
1597954800000|2020-08-20 20:20:00|29388.1|29368.1|29397.3|29377.3|29414.6|29379.4|29380.3|29360.3|329
1597955100000|2020-08-20 20:25:00|29396.9|29376.9|29381.4|29361.4|29404.9|29376.9|29381.3|29346.1|449
1597955400000|2020-08-20 20:30:00|29393.4|29338.1|29390.8|29370.8|29413.7|29376.5|29379.7|29338.1|499
1597955700000|2020-08-20 20:35:00|29391|29371|29389.5|29369.5|29403.5|29371.7|29377|29344|300
1597956000000|2020-08-20 20:40:00|29389.7|29369.7|29387.1|29367.1|29391.4|29371.4|29382.1|29362.1|271
1597956300000|2020-08-20 20:45:00|29387.5|29367.5|29382.7|29362.7|29387.6|29367.6|29377.8|29357.8|279
1597956600000|2020-08-20 20:50:00|29381.5|29361.5|29382.7|29362.7|29386.3|29366.3|29378|29358|275
1597956900000|2020-08-20 20:55:00|29378.1|29358.1|29397.4|29343.6|29407.2|29365|29378.1|29320.9|393
1597957200000|2020-08-20 21:00:00|29400.2|29350.2|29438.3|29355|29443.2|29355|29400.2|29340.8|39
1597957500000|2020-08-20 21:05:00|29434.5|29356.7|29440.2|29339.5|29470.7|29382|29427|29323.4|237
1597957800000|2020-08-20 21:10:00|29445.9|29335.9|29425|29341|29454.1|29370|29425|29327.3|209
1597958100000|2020-08-20 21:15:00|29433|29347.5|29435.3|29325.3|29454.9|29371|29425|29324.4|173
1597958400000|2020-08-20 21:20:00|29443|29333|29425|29339.1|29449.5|29356.1|29425|29327.1|179
1597958700000|2020-08-20 21:25:00|29443.3|29346.9|29453.7|29343.7|29453.8|29371|29425|29324.3|227
1597959000000|2020-08-20 21:30:00|29450.9|29340.9|29429.2|29371|29455|29371|29425|29327.2|174
1597959300000|2020-08-20 21:35:00|29430.3|29343.4|29439.2|29329.2|29454.3|29371|29425|29329.2|142
1597959600000|2020-08-20 21:40:00|29441.3|29331.3|29441.6|29349.7|29453.7|29371|29425|29328.8|191
1597959900000|2020-08-20 21:45:00|29440.8|29339.2|29425|29342.9|29454.4|29371|29425|29327.1|182
1597960200000|2020-08-20 21:50:00|29436.5|29327|29455.3|29345.3|29455.3|29371|29425|29321.6|144
1597960500000|2020-08-20 21:55:00|29446.6|29337.5|29428|29373|29454.8|29373|29426|29325.1|109
1597960800000|2020-08-20 22:00:00|29439.7|29340.3|29431.2|29321.2|29445.9|29354|29426|29316|394
1597961100000|2020-08-20 22:05:00|29430.8|29320.8|29433.9|29323.9|29447.9|29337.9|29421.7|29311.7|364
1597961400000|2020-08-20 22:10:00|29434.6|29324.6|29440|29330|29450.6|29340.6|29427.1|29317.1|285
1597961700000|2020-08-20 22:15:00|29436.7|29326.7|29419.5|29309.5|29445|29336.5|29407.2|29297.2|367
1597962000000|2020-08-20 22:20:00|29430|29320|29425.4|29315.4|29439.1|29334.9|29413.8|29303.8|414
1597962300000|2020-08-20 22:25:00|29425.9|29315.9|29419.7|29309.7|29430.6|29331.3|29409.7|29299.7|409
1597962600000|2020-08-20 22:30:00|29418|29308|29412.1|29302.1|29428.9|29331.2|29407.8|29297.8|390
1597962900000|2020-08-20 22:35:00|29411|29301|29425.3|29327.6|29434.9|29328.5|29408.7|29298.7|410
1597963200000|2020-08-20 22:40:00|29425.2|29327.7|29414.3|29304.3|29434.7|29331.8|29403.6|29293.6|250
1597963500000|2020-08-20 22:45:00|29415.5|29305.5|29422.1|29316.7|29438.5|29332.6|29406.7|29296.7|308
1597963800000|2020-08-20 22:50:00|29420.7|29316|29422.4|29323.9|29430.9|29333.2|29405.9|29295.9|324
1597964100000|2020-08-20 22:55:00|29421.5|29323.1|29425|29328.5|29432.4|29332.6|29416.6|29319.8|303
1597964400000|2020-08-20 23:00:00|29427|29331|29422.8|29321.6|29435|29335.3|29415.8|29318.5|409
1597964700000|2020-08-20 23:05:00|29416.8|29316.9|29419.2|29320|29428.2|29329.6|29409.6|29316.9|390
1597965000000|2020-08-20 23:10:00|29422.5|29321.8|29415.5|29323.4|29429.8|29328.5|29408|29317.4|403
1597965300000|2020-08-20 23:15:00|29422.3|29323.7|29429.5|29331.6|29431|29331.6|29413.5|29316.5|488
1597965600000|2020-08-20 23:20:00|29429.4|29330.8|29422|29324.5|29431.9|29332.4|29413.8|29316.3|498
1597965900000|2020-08-20 23:25:00|29422.9|29322.4|29421.8|29324.7|29430.2|29329.7|29412.3|29311|310
1597966200000|2020-08-20 23:30:00|29422.8|29325.5|29415.9|29327.5|29439.9|29333|29406.3|29311.7|361
1597966500000|2020-08-20 23:35:00|29418.9|29325.2|29404.3|29324.3|29422.5|29333.8|29398|29309.1|233
1597966800000|2020-08-20 23:40:00|29405.5|29315.3|29400.6|29322.7|29421.3|29337.2|29394.1|29310.9|395
1597967100000|2020-08-20 23:45:00|29402.3|29322.1|29407.3|29316.4|29415.4|29328.4|29396.5|29311.6|405
1597967400000|2020-08-20 23:50:00|29407.5|29316.3|29413.1|29320.8|29416.1|29327.9|29394.3|29303|398
1597967700000|2020-08-20 23:55:00|29402.5|29310.2|29409.4|29302.2|29414.9|29326.7|29395.5|29301.8|438
1597968000000|2020-08-21 00:00:00|29414.7|29311.8|29412.8|29309.9|29426.9|29322.9|29402.2|29296.1|687
1597968300000|2020-08-21 00:05:00|29420.3|29312.4|29422.3|29324|29432|29327.2|29406.7|29304.3|653
1597968600000|2020-08-21 00:10:00|29422.1|29323.8|29416.6|29312.8|29424.8|29329|29408.7|29309.8|731
1597968900000|2020-08-21 00:15:00|29417|29313.2|29412.3|29306.9|29423.1|29324.8|29402.5|29305.1|665
1597969200000|2020-08-21 00:20:00|29416.8|29314.5|29422.2|29320.9|29427.2|29322|29406|29304.5|784
1597969500000|2020-08-21 00:25:00|29421.9|29317.9|29416.4|29317.4|29424.5|29332.8|29409.6|29304|683
1597969800000|2020-08-21 00:30:00|29416.5|29317.5|29415.6|29315|29423|29334.7|29402.9|29306.6|539
1597970100000|2020-08-21 00:35:00|29415.7|29314|29371.9|29308.5|29419|29324.7|29371.9|29305.8|571
1597970400000|2020-08-21 00:40:00|29373.6|29308.7|29369.1|29306.3|29391.9|29314|29363.8|29297|402
1597970700000|2020-08-21 00:45:00|29373.4|29308.3|29365|29299.3|29374.9|29313.7|29360.7|29292.4|427
1597971000000|2020-08-21 00:50:00|29367|29297.1|29360.8|29299.4|29371.6|29306.9|29356.5|29284.7|466
1597971300000|2020-08-21 00:55:00|29363.3|29294.4|29357.1|29293|29364.3|29307.4|29350.6|29278.9|532
1597971600000|2020-08-21 01:00:00|29358.9|29293.3|29363.2|29305.9|29367.6|29306.8|29353.5|29287.2|570
1597971900000|2020-08-21 01:05:00|29363.3|29306.7|29366.4|29304.3|29387.4|29314.4|29359.6|29291.6|543
1597972200000|2020-08-21 01:10:00|29372.6|29308.6|29371.5|29316.8|29377.7|29320.9|29367.4|29302.2|582
1597972500000|2020-08-21 01:15:00|29371.2|29316|29373.8|29308.6|29385.4|29318.9|29364.4|29294.9|616
1597972800000|2020-08-21 01:20:00|29375.8|29307|29377.5|29316|29383|29327.8|29365|29301.9|619
1597973100000|2020-08-21 01:25:00|29378.3|29316.3|29391.9|29325.7|29392.9|29335.5|29372.3|29306.6|753
1597973400000|2020-08-21 01:30:00|29391|29327.4|29389.5|29331.3|29391|29335.2|29376.3|29315|665
1597973700000|2020-08-21 01:35:00|29387.6|29331.4|29373.4|29315.5|29389.7|29334.8|29369.3|29313.6|700
1597974000000|2020-08-21 01:40:00|29373.9|29314.8|29372.4|29318|29379|29324.9|29363.7|29305.6|732
1597974300000|2020-08-21 01:45:00|29372.2|29316.6|29376.5|29326.5|29381.8|29327.7|29365.6|29312.7|631
1597974600000|2020-08-21 01:50:00|29376.2|29326.2|29376.4|29320.8|29387.6|29332.1|29374.8|29317.1|572
1597974900000|2020-08-21 01:55:00|29376.2|29321.6|29378.9|29322.4|29391|29332.6|29373.1|29317.4|523
1597975200000|2020-08-21 02:00:00|29382.9|29324.2|29380.8|29323.2|29394.5|29335.4|29378.1|29318.8|554
1597975500000|2020-08-21 02:05:00|29380.6|29323.7|29380.5|29323.3|29392.1|29336.6|29379.2|29319.7|565
1597975800000|2020-08-21 02:10:00|29381.6|29324.4|29389.6|29332|29394.5|29336.6|29380.9|29323.2|623
1597976100000|2020-08-21 02:15:00|29392.4|29332.8|29387.3|29332.6|29393.7|29340.5|29384.2|29327.2|620
1597976400000|2020-08-21 02:20:00|29387.1|29332.5|29392.9|29334.2|29413.3|29341.3|29384.2|29328.2|583
1597976700000|2020-08-21 02:25:00|29392.1|29334.1|29386.9|29330.7|29394.3|29342.8|29385.3|29328.3|665
1597977000000|2020-08-21 02:30:00|29386.1|29330.1|29383.1|29328.3|29391.2|29339.7|29380.9|29325.9|594
1597977300000|2020-08-21 02:35:00|29382.8|29328.4|29387.7|29332.8|29391.2|29341.2|29380.3|29325|489
1597977600000|2020-08-21 02:40:00|29388.3|29332.6|29382|29323.1|29388.9|29336.1|29376|29319.1|598
1597977900000|2020-08-21 02:45:00|29382.1|29321.8|29383.6|29327.1|29391|29331.2|29374.3|29316.1|433
1597978200000|2020-08-21 02:50:00|29381.4|29326.3|29372.4|29316.1|29384|29328|29370.5|29311.9|485
1597978500000|2020-08-21 02:55:00|29371.9|29315.5|29368.3|29315.4|29377.2|29323.6|29364.4|29307.4|433
1597978800000|2020-08-21 03:00:00|29368|29313.2|29367.8|29313.3|29370|29317.7|29364.1|29305.2|429
1597979100000|2020-08-21 03:05:00|29367.7|29312.4|29368.7|29309.9|29372.3|29321.8|29364.3|29304.1|350
1597979400000|2020-08-21 03:10:00|29368.9|29310.5|29363.4|29309.7|29373.8|29319.2|29360.4|29303.3|442
1597979700000|2020-08-21 03:15:00|29363|29309.2|29362.6|29308.6|29370|29315.7|29361|29302.5|389
1597980000000|2020-08-21 03:20:00|29363.2|29309.3|29356.2|29306.2|29370.8|29316.3|29354|29298.2|474
1597980300000|2020-08-21 03:25:00|29355.2|29305.2|29361.2|29306.6|29367.6|29312.6|29354.4|29296.5|441
1597980600000|2020-08-21 03:30:00|29361.8|29303.9|29360.6|29306|29370.4|29315.3|29357.8|29302|403
1597980900000|2020-08-21 03:35:00|29360.1|29305.5|29371.2|29313.9|29372.6|29320.4|29358.7|29302.7|413
1597981200000|2020-08-21 03:40:00|29368.9|29314.8|29364.6|29314.6|29371.9|29320.3|29360|29303.8|437
1597981500000|2020-08-21 03:45:00|29364.5|29314.5|29363.1|29313.1|29372.6|29318.5|29360.2|29304.6|331
1597981800000|2020-08-21 03:50:00|29364|29314|29366|29316|29380.4|29317.7|29358.4|29301.8|431
1597982100000|2020-08-21 03:55:00|29365.3|29315.3|29364.6|29311.5|29367.1|29332.8|29348.4|29299.7|482
1597982400000|2020-08-21 04:00:00|29364.4|29307.1|29360|29310|29370.1|29318.1|29358|29303.5|409
1597982700000|2020-08-21 04:05:00|29360.8|29308.3|29360.4|29310.4|29374.8|29327.3|29343.8|29297.1|401
1597983000000|2020-08-21 04:10:00|29358.2|29308.2|29359.1|29309.1|29368.1|29314.3|29355.5|29299.8|366
1597983300000|2020-08-21 04:15:00|29358.2|29308.2|29358.3|29305.5|29365.5|29312.6|29347.9|29292.9|469
1597983600000|2020-08-21 04:20:00|29358|29304.9|29364.1|29314.1|29373.1|29319.5|29357.1|29303.1|460
1597983900000|2020-08-21 04:25:00|29363.3|29313.3|29360.4|29310.4|29366.6|29328.8|29345.2|29297.3|492
1597984200000|2020-08-21 04:30:00|29360.8|29306.3|29358.7|29304.5|29368.8|29328.2|29343.8|29297.3|383
1597984500000|2020-08-21 04:35:00|29359.3|29304.6|29367.5|29308.5|29367.5|29327.9|29343.8|29297.8|385
1597984800000|2020-08-21 04:40:00|29371.1|29308.2|29361.2|29311.2|29373.2|29332.2|29348.3|29303.2|437
1597985100000|2020-08-21 04:45:00|29361|29311|29361.9|29305.7|29365.2|29325.6|29345.6|29296.7|369
1597985400000|2020-08-21 04:50:00|29368.4|29304.5|29341.8|29321.8|29371|29325.4|29338.5|29295.5|427
1597985700000|2020-08-21 04:55:00|29341.5|29321.5|29352.2|29302.2|29359.7|29323.7|29335.9|29297.1|394
1597986000000|2020-08-21 05:00:00|29340.2|29320.2|29339|29319|29342.5|29322.5|29334.8|29314.8|582
1597986300000|2020-08-21 05:05:00|29340.6|29320.6|29357.8|29337.8|29361.1|29341.1|29336.1|29316.1|479
1597986600000|2020-08-21 05:10:00|29358.8|29338.8|29357.6|29337.6|29361.3|29341.3|29350.5|29330.5|366
1597986900000|2020-08-21 05:15:00|29358.2|29338.2|29349.2|29329.2|29360.1|29340.1|29341.8|29321.8|449
1597987200000|2020-08-21 05:20:00|29349.1|29329.1|29359|29339|29366.5|29346.5|29344.4|29324.4|478
1597987500000|2020-08-21 05:25:00|29359.9|29339.9|29364|29344|29367|29347|29359.6|29339.6|367
1597987800000|2020-08-21 05:30:00|29364.3|29344.3|29366.6|29346.6|29371|29351|29362|29342|391
1597988100000|2020-08-21 05:35:00|29366.9|29346.9|29363.5|29343.5|29367.4|29347.4|29360.5|29340.5|316
1597988400000|2020-08-21 05:40:00|29363.3|29343.3|29364.1|29344.1|29366.5|29346.5|29362|29342|297
1597988700000|2020-08-21 05:45:00|29364.2|29344.2|29356.8|29336.8|29365.6|29345.6|29354.9|29334.9|341
1597989000000|2020-08-21 05:50:00|29357|29337|29355|29335|29363.4|29343.4|29353.8|29333.8|403
1597989300000|2020-08-21 05:55:00|29354|29334|29352.7|29332.7|29357.1|29337.1|29350.7|29330.7|427
1597989600000|2020-08-21 06:00:00|29353.2|29333.2|29329.4|29309.4|29354.4|29334.4|29317.5|29297.5|721
1597989900000|2020-08-21 06:05:00|29329.8|29309.8|29323.4|29303.4|29331|29311|29311.3|29291.3|681
1597990200000|2020-08-21 06:10:00|29323.1|29303.1|29334.7|29314.7|29336.3|29316.3|29319.9|29299.9|577
1597990500000|2020-08-21 06:15:00|29335|29315|29357.5|29337.5|29383.8|29354.7|29326.1|29306.1|790
1597990800000|2020-08-21 06:20:00|29357.7|29337.7|29367.3|29347.3|29371.6|29351.6|29351.4|29331.4|705
1597991100000|2020-08-21 06:25:00|29367.1|29347.1|29366.5|29346.5|29373.2|29353.2|29355.2|29335.2|765
1597991400000|2020-08-21 06:30:00|29367.5|29347.5|29366.1|29346.1|29380.7|29360.7|29364.8|29344.8|799
1597991700000|2020-08-21 06:35:00|29365.8|29345.8|29374.7|29354.7|29397.2|29377.2|29365.8|29345.8|842
1597992000000|2020-08-21 06:40:00|29374.8|29354.8|29374.3|29354.3|29381.8|29361.8|29370.7|29350.7|736
1597992300000|2020-08-21 06:45:00|29374.4|29354.4|29356.3|29336.3|29379.5|29359.5|29336|29316|701
1597992600000|2020-08-21 06:50:00|29356|29336|29358.2|29338.2|29368.4|29348.4|29352.5|29332.5|751
1597992900000|2020-08-21 06:55:00|29357.4|29337.4|29381.3|29361.3|29410.4|29390.4|29344.8|29324.8|654
1597993200000|2020-08-21 07:00:00|29380|29360|29388.4|29368.4|29399.3|29379.3|29371|29351|750
1597993500000|2020-08-21 07:05:00|29388.7|29368.7|29395.4|29375.4|29396|29376|29380.9|29360.9|662
1597993800000|2020-08-21 07:10:00|29396|29376|29447.9|29427.9|29451.4|29431.4|29394.5|29374.5|769
1597994100000|2020-08-21 07:15:00|29449.6|29429.6|29522.5|29502.5|29534.1|29514.1|29449.6|29428.1|970
1597994400000|2020-08-21 07:20:00|29523.6|29503.6|29499.7|29479.7|29560.2|29540.2|29493.8|29473.8|923
1597994700000|2020-08-21 07:25:00|29499.8|29479.8|29505.1|29485.1|29505.3|29485.3|29492.4|29472.4|743
1597995000000|2020-08-21 07:30:00|29502.2|29482.2|29521.7|29501.7|29526.6|29502.4|29410.3|29337.9|1013
1597995300000|2020-08-21 07:35:00|29520.9|29500.9|29501.9|29481.9|29522.5|29502.5|29495.4|29475.4|914
1597995600000|2020-08-21 07:40:00|29501.3|29481.3|29514.4|29494.4|29520|29500|29498.7|29478.7|878
1597995900000|2020-08-21 07:45:00|29513.6|29493.6|29519.9|29499.9|29532|29512|29513.2|29493.2|760
1597996200000|2020-08-21 07:50:00|29520|29500|29540|29520|29543.1|29523.1|29508.5|29488.5|723
1597996500000|2020-08-21 07:55:00|29540.4|29520.4|29545.2|29525.2|29556|29536|29531.2|29511.2|684
1597996800000|2020-08-21 08:00:00|29545.6|29525.6|29575.3|29555.3|29584.5|29564.5|29540.9|29520.9|814
1597997100000|2020-08-21 08:05:00|29576.7|29556.7|29662.1|29642.1|29662.4|29642.4|29571.7|29551.7|845
1597997400000|2020-08-21 08:10:00|29662|29642|29650.8|29630.8|29677.8|29657.8|29642.9|29622.9|921
1597997700000|2020-08-21 08:15:00|29652|29632|29638.8|29618.8|29658.9|29638.9|29633.3|29613.3|805
1597998000000|2020-08-21 08:20:00|29639.7|29619.7|29709.8|29689.8|29718.1|29698.1|29637.3|29617.3|862
1597998300000|2020-08-21 08:25:00|29708.9|29688.9|29684.9|29664.9|29710.9|29690.9|29684.1|29664.1|725
1597998600000|2020-08-21 08:30:00|29684.7|29664.7|29690|29670|29698.3|29678.3|29678.4|29658.4|702
1597998900000|2020-08-21 08:35:00|29690.4|29670.4|29696|29676|29705.1|29685.1|29689.3|29669.3|635
1597999200000|2020-08-21 08:40:00|29697.3|29677.3|29705.4|29685.4|29712.6|29692.6|29691.2|29671.2|691
1597999500000|2020-08-21 08:45:00|29705.5|29685.5|29693.8|29673.8|29706.3|29686.3|29670.1|29650.1|762
1597999800000|2020-08-21 08:50:00|29693.5|29673.5|29689.7|29669.7|29715.4|29695.4|29687.5|29667.5|758
1598000100000|2020-08-21 08:55:00|29689.6|29669.6|29676|29656|29699.1|29679.1|29675.5|29655.5|712
1598000400000|2020-08-21 09:00:00|29676.1|29656.1|29705.6|29685.6|29707.8|29687.8|29674.7|29654.7|761
1598000700000|2020-08-21 09:05:00|29704.7|29684.7|29695.1|29675.1|29707.6|29687.6|29687.3|29667.3|710
1598001000000|2020-08-21 09:10:00|29695.2|29675.2|29698.8|29678.8|29703.2|29683.2|29692|29672|662
1598001300000|2020-08-21 09:15:00|29699.9|29679.9|29697.3|29677.3|29720.8|29700.8|29694.4|29674.4|723
1598001600000|2020-08-21 09:20:00|29698.1|29678.1|29631.6|29611.6|29699.8|29679.8|29627.2|29607.2|783
1598001900000|2020-08-21 09:25:00|29632|29612|29624.7|29604.7|29635.3|29615.3|29623.9|29603.9|603
1598002200000|2020-08-21 09:30:00|29624.8|29604.8|29633.3|29613.3|29635.3|29615.3|29622.5|29602.5|604
1598002500000|2020-08-21 09:35:00|29633|29613|29635.1|29615.1|29636.5|29616.5|29624.5|29604.5|634
1598002800000|2020-08-21 09:40:00|29634.2|29614.2|29636.9|29616.9|29642.9|29622.9|29631.5|29611.5|550
1598003100000|2020-08-21 09:45:00|29636.8|29616.8|29627.4|29607.4|29638.8|29618.8|29624.1|29604.1|591
1598003400000|2020-08-21 09:50:00|29627.3|29607.3|29632.7|29612.7|29635.4|29615.4|29622.5|29602.5|586
1598003700000|2020-08-21 09:55:00|29633.2|29613.2|29635.7|29615.7|29639|29619|29628.9|29608.9|530
1598004000000|2020-08-21 10:00:00|29637.3|29617.3|29639.5|29619.5|29647.1|29627.1|29635.1|29615.1|541
1598004300000|2020-08-21 10:05:00|29637.8|29617.8|29642|29622|29653.2|29633.2|29637.8|29617.8|609
1598004600000|2020-08-21 10:10:00|29641.8|29621.8|29660.8|29640.8|29661.8|29641.8|29627|29607|694
1598004900000|2020-08-21 10:15:00|29660.5|29640.5|29689.6|29669.6|29691.3|29671.3|29656.6|29636.6|685
1598005200000|2020-08-21 10:20:00|29690.3|29670.3|29692.1|29672.1|29696.3|29676.3|29685.3|29665.3|580
1598005500000|2020-08-21 10:25:00|29692|29672|29732.4|29712.4|29738.5|29718.5|29690.2|29670.2|799
1598005800000|2020-08-21 10:30:00|29731.9|29711.9|29744.6|29724.6|29748.4|29728.4|29727.4|29707.4|706
1598006100000|2020-08-21 10:35:00|29744|29724|29742.9|29722.9|29748.2|29728.2|29739.7|29719.7|585
1598006400000|2020-08-21 10:40:00|29743|29723|29735.4|29715.4|29751.9|29731.9|29732.4|29712.4|579
1598006700000|2020-08-21 10:45:00|29735.2|29715.2|29717|29697|29739|29719|29717|29697|579
1598007000000|2020-08-21 10:50:00|29716.7|29696.7|29715|29695|29726.6|29706.6|29714.2|29694.2|585
1598007300000|2020-08-21 10:55:00|29715.1|29695.1|29694.8|29674.8|29716.1|29696.1|29689.2|29669.2|659
1598007600000|2020-08-21 11:00:00|29695.3|29675.3|29719.5|29699.5|29729.7|29709.7|29695.3|29675.3|729
1598007900000|2020-08-21 11:05:00|29718.8|29698.8|29729.4|29709.4|29729.6|29709.6|29712.4|29692.4|654
1598008200000|2020-08-21 11:10:00|29729.8|29709.8|29740.3|29720.3|29741.7|29721.7|29729.6|29709.6|648
1598008500000|2020-08-21 11:15:00|29740.2|29720.2|29726.3|29706.3|29740.2|29720.2|29725.7|29705.7|564
1598008800000|2020-08-21 11:20:00|29726.5|29706.5|29723.3|29703.3|29729.1|29709.1|29720.4|29700.4|556
1598009100000|2020-08-21 11:25:00|29723.5|29703.5|29738|29718|29743.3|29723.3|29720.5|29700.5|588
1598009400000|2020-08-21 11:30:00|29739.8|29719.8|29749|29729|29749.6|29729.6|29736|29716|562
1598009700000|2020-08-21 11:35:00|29748.7|29728.7|29754.6|29734.6|29760|29740|29737|29717|716
1598010000000|2020-08-21 11:40:00|29754.5|29734.5|29747.1|29727.1|29757.3|29737.3|29743|29723|720
1598010300000|2020-08-21 11:45:00|29747.3|29727.3|29757.1|29737.1|29760.7|29740.7|29746.4|29726.4|659
1598010600000|2020-08-21 11:50:00|29757.4|29737.4|29783.2|29763.2|29791.1|29771.1|29753.1|29733.1|629
1598010900000|2020-08-21 11:55:00|29782.9|29762.9|29792.4|29772.4|29799.7|29779.7|29776.1|29756.1|708
1598011200000|2020-08-21 12:00:00|29792.3|29772.3|29816.7|29796.7|29817.3|29797.3|29789.2|29769.2|863
1598011500000|2020-08-21 12:05:00|29816.4|29796.4|29829.9|29809.9|29830.8|29810.8|29816.3|29796.3|798
1598011800000|2020-08-21 12:10:00|29829|29809|29810.6|29790.6|29831.5|29811.5|29807.7|29787.7|677
1598012100000|2020-08-21 12:15:00|29810.5|29790.5|29808.1|29788.1|29819.9|29799.9|29805.8|29785.8|700
1598012400000|2020-08-21 12:20:00|29808.6|29788.6|29805.9|29785.9|29810.3|29790.3|29798.7|29778.7|702
1598012700000|2020-08-21 12:25:00|29807.1|29787.1|29804.4|29784.4|29814.7|29794.7|29798.9|29778.9|821
1598013000000|2020-08-21 12:30:00|29805|29785|29798.1|29778.1|29813.5|29793.5|29793.6|29773.6|828
1598013300000|2020-08-21 12:35:00|29798.4|29778.4|29808.7|29788.7|29810.9|29790.9|29791.1|29771.1|758
1598013600000|2020-08-21 12:40:00|29808.9|29788.9|29802.7|29782.7|29817.4|29797.4|29798.5|29778.5|627
1598013900000|2020-08-21 12:45:00|29802.9|29782.9|29804.6|29784.6|29819.2|29799.2|29800.7|29780.7|632
1598014200000|2020-08-21 12:50:00|29804.3|29784.3|29774.6|29754.6|29807|29787|29771.2|29751.2|685
1598014500000|2020-08-21 12:55:00|29775.1|29755.1|29776.6|29756.6|29786.2|29766.2|29769.7|29749.7|687
1598014800000|2020-08-21 13:00:00|29777.1|29757.1|29799.8|29779.8|29800.3|29780.3|29774.5|29754.5|712
1598015100000|2020-08-21 13:05:00|29800|29780|29845.8|29825.8|29849.9|29829.9|29793.5|29773.5|832
1598015400000|2020-08-21 13:10:00|29846.4|29826.4|29792.1|29772.1|29849.5|29829.5|29782.6|29762.6|918
1598015700000|2020-08-21 13:15:00|29792.7|29772.7|29779.1|29759.1|29803.6|29783.6|29778.8|29758.8|760
1598016000000|2020-08-21 13:20:00|29778.2|29758.2|29771.7|29751.7|29780.5|29760.5|29767.2|29747.2|634
1598016300000|2020-08-21 13:25:00|29771.8|29751.8|29781|29761|29792.1|29772.1|29767|29747|714
1598016600000|2020-08-21 13:30:00|29786|29766|29787.8|29767.8|29789.8|29769.8|29775.8|29755.8|807
1598016900000|2020-08-21 13:35:00|29787.9|29767.9|29832.7|29812.7|29832.7|29812.7|29786|29766|833
1598017200000|2020-08-21 13:40:00|29831.3|29811.3|29794.5|29715.5|29835.1|29815.1|29779|29707.9|971
1598017500000|2020-08-21 13:45:00|29795.8|29735.1|29828.5|29808.5|29845.5|29825.5|29792.9|29720|1029
1598017800000|2020-08-21 13:50:00|29828.7|29808.7|29839.8|29819.8|29874.6|29854.6|29825.6|29805.6|966
1598018100000|2020-08-21 13:55:00|29839.1|29819.1|29833.7|29813.7|29861.1|29841.1|29833.2|29813.2|887
1598018400000|2020-08-21 14:00:00|29834.2|29814.2|29860.2|29840.2|29871.8|29851.8|29832.9|29812.9|810
1598018700000|2020-08-21 14:05:00|29860.4|29840.4|29852.5|29832.5|29864.3|29844.3|29840.7|29820.7|802
1598019000000|2020-08-21 14:10:00|29852.6|29832.6|29837.5|29817.5|29856.9|29836.9|29835.5|29815.5|776
1598019300000|2020-08-21 14:15:00|29837.6|29817.6|29806.4|29786.4|29842.3|29822.3|29802.7|29782.7|819
1598019600000|2020-08-21 14:20:00|29806.5|29786.5|29809.7|29789.7|29839.3|29819.3|29805|29785|819
1598019900000|2020-08-21 14:25:00|29810|29790|29801.9|29781.9|29815.1|29795.1|29776.5|29756.5|808
1598020200000|2020-08-21 14:30:00|29801.2|29781.2|29818.7|29798.7|29819|29799|29799.1|29779.1|696
1598020500000|2020-08-21 14:35:00|29818.9|29798.9|29799.7|29779.7|29818.9|29798.9|29786.5|29766.5|738
1598020800000|2020-08-21 14:40:00|29800.4|29780.4|29806.8|29786.8|29812.7|29792.7|29799.7|29779.7|632
1598021100000|2020-08-21 14:45:00|29807.4|29787.4|29793|29773|29814.7|29794.7|29773.5|29753.5|802
1598021400000|2020-08-21 14:50:00|29793.1|29773.1|29796.3|29776.3|29802|29782|29784.2|29764.2|795
1598021700000|2020-08-21 14:55:00|29795.9|29775.9|29793.2|29773.2|29798.6|29778.6|29783.7|29763.7|824
1598022000000|2020-08-21 15:00:00|29793.6|29773.6|29805.5|29785.5|29809.8|29789.8|29787.5|29767.5|782
1598022300000|2020-08-21 15:05:00|29805|29785|29802.5|29782.5|29815.6|29795.6|29798.3|29778.3|771
1598022600000|2020-08-21 15:10:00|29802.3|29782.3|29788.3|29768.3|29804|29784|29785.7|29765.7|728
1598022900000|2020-08-21 15:15:00|29788.2|29768.2|29797.6|29777.6|29797.9|29777.9|29779.6|29759.6|623
1598023200000|2020-08-21 15:20:00|29797.3|29777.3|29792.5|29772.5|29799.7|29779.7|29789.8|29769.8|606
1598023500000|2020-08-21 15:25:00|29792.4|29772.4|29774.1|29754.1|29792.6|29772.6|29772.2|29752.2|661
1598023800000|2020-08-21 15:30:00|29774.6|29754.6|29782.9|29762.9|29783.1|29763.1|29755.6|29735.6|679
1598024100000|2020-08-21 15:35:00|29782.2|29762.2|29768.7|29748.7|29783.4|29763.4|29768.1|29748.1|613
1598024400000|2020-08-21 15:40:00|29768.8|29748.8|29788.3|29768.3|29789.5|29769.5|29767.8|29747.8|621
1598024700000|2020-08-21 15:45:00|29788|29768|29798.9|29778.9|29799.8|29779.8|29787.7|29767.7|664
1598025000000|2020-08-21 15:50:00|29797.9|29777.9|29801|29781|29801|29781|29789.7|29769.7|586
1598025300000|2020-08-21 15:55:00|29801.4|29781.4|29800.8|29780.8|29804.2|29784.2|29799.1|29779.1|554
1598025600000|2020-08-21 16:00:00|29801|29781|29836.8|29816.8|29836.8|29816.8|29801|29781|596
1598025900000|2020-08-21 16:05:00|29837.1|29817.1|29831.1|29811.1|29837.3|29817.3|29826.7|29806.7|509
1598026200000|2020-08-21 16:10:00|29830.9|29810.9|29833.4|29813.4|29837.1|29817.1|29828.6|29808.6|466
1598026500000|2020-08-21 16:15:00|29833.7|29813.7|29836.6|29816.6|29838.8|29818.8|29830.3|29810.3|485
1598026800000|2020-08-21 16:20:00|29836.5|29816.5|29833.2|29813.2|29837.9|29817.9|29829.7|29809.7|408
1598027100000|2020-08-21 16:25:00|29833.3|29813.3|29829.1|29809.1|29838.4|29818.4|29826.6|29806.6|477
1598027400000|2020-08-21 16:30:00|29828.8|29808.8|29827.6|29807.6|29831.6|29811.6|29824.4|29804.4|472
1598027700000|2020-08-21 16:35:00|29827.8|29807.8|29842.5|29822.5|29845.8|29825.8|29826|29806|513
1598028000000|2020-08-21 16:40:00|29842.4|29822.4|29833.7|29813.7|29848|29828|29832.1|29812.1|521
1598028300000|2020-08-21 16:45:00|29834.6|29814.6|29816.9|29796.9|29836|29816|29816.4|29796.4|493
1598028600000|2020-08-21 16:50:00|29816|29796|29816.4|29796.4|29822.9|29802.9|29813.1|29793.1|527
1598028900000|2020-08-21 16:55:00|29818|29798|29818|29798|29826.7|29806.7|29814.2|29794.2|568
1598029200000|2020-08-21 17:00:00|29818.6|29798.6|29812|29792|29827|29807|29812|29792|533
1598029500000|2020-08-21 17:05:00|29812.7|29792.7|29815.1|29795.1|29821.6|29801.6|29810.5|29790.5|502
1598029800000|2020-08-21 17:10:00|29815.5|29795.5|29815.1|29795.1|29821.1|29801.1|29812.5|29792.5|523
1598030100000|2020-08-21 17:15:00|29814.9|29794.9|29810.2|29790.2|29815.4|29795.4|29809.5|29789.5|489
1598030400000|2020-08-21 17:20:00|29810.3|29790.3|29814.2|29794.2|29816.1|29796.1|29807.9|29787.9|398
1598030700000|2020-08-21 17:25:00|29814.1|29794.1|29809.5|29789.5|29814.4|29794.4|29808.1|29788.1|441
1598031000000|2020-08-21 17:30:00|29809.4|29789.4|29807.7|29787.7|29813.7|29793.7|29806.2|29786.2|427
1598031300000|2020-08-21 17:35:00|29807.3|29787.3|29810.9|29790.9|29817.1|29797.1|29806.7|29786.7|478
1598031600000|2020-08-21 17:40:00|29810.6|29790.6|29813.6|29793.6|29816.2|29796.2|29806.1|29786.1|404
1598031900000|2020-08-21 17:45:00|29813.3|29793.3|29808.8|29788.8|29817.1|29797.1|29808.5|29788.5|449
1598032200000|2020-08-21 17:50:00|29808.6|29788.6|29791|29771|29809.8|29789.8|29791|29771|487
1598032500000|2020-08-21 17:55:00|29791.3|29771.3|29792.5|29772.5|29801.8|29781.8|29789.1|29769.1|481
1598032800000|2020-08-21 18:00:00|29792.9|29772.9|29796.9|29776.9|29798.8|29778.8|29790.3|29770.3|463
1598033100000|2020-08-21 18:05:00|29797|29777|29796.7|29776.7|29799|29779|29794.9|29774.9|373
1598033400000|2020-08-21 18:10:00|29796.4|29776.4|29795.7|29775.7|29802.9|29782.9|29792.8|29772.8|419
1598033700000|2020-08-21 18:15:00|29796.5|29776.5|29788.2|29768.2|29796.5|29776.5|29782.6|29762.6|461
1598034000000|2020-08-21 18:20:00|29788.4|29768.4|29782.6|29762.6|29788.4|29768.4|29781.6|29761.6|363
1598034300000|2020-08-21 18:25:00|29782.8|29762.8|29784.4|29764.4|29788.3|29768.3|29779.6|29759.6|344
1598034600000|2020-08-21 18:30:00|29785|29765|29784.5|29764.5|29789|29769|29782.1|29762.1|375
1598034900000|2020-08-21 18:35:00|29784.6|29764.6|29786.4|29766.4|29788.9|29768.9|29783|29763|340
1598035200000|2020-08-21 18:40:00|29786.8|29766.8|29790.6|29770.6|29793.1|29773.1|29785.7|29765.7|363
1598035500000|2020-08-21 18:45:00|29790.7|29770.7|29790.4|29770.4|29793.7|29773.7|29790.3|29770.3|366
1598035800000|2020-08-21 18:50:00|29790.3|29770.3|29780.9|29760.9|29792.2|29772.2|29779.5|29759.5|416
1598036100000|2020-08-21 18:55:00|29781.3|29761.3|29780.7|29760.7|29783|29763|29777|29757|433
1598036400000|2020-08-21 19:00:00|29780.9|29760.9|29783|29763|29785.3|29765.3|29776.3|29756.3|460
1598036700000|2020-08-21 19:05:00|29783.1|29763.1|29778.2|29758.2|29787.7|29767.7|29777.2|29757.2|496
1598037000000|2020-08-21 19:10:00|29778.1|29758.1|29771.4|29751.4|29779.3|29759.3|29769|29749|402
1598037300000|2020-08-21 19:15:00|29771.7|29751.7|29773.9|29753.9|29774.2|29754.2|29768.3|29748.3|425
1598037600000|2020-08-21 19:20:00|29773.8|29753.8|29774.8|29754.8|29775.8|29755.8|29769.1|29749.1|335
1598037900000|2020-08-21 19:25:00|29774.9|29754.9|29779.3|29759.3|29781.7|29761.7|29774.5|29754.5|365
1598038200000|2020-08-21 19:30:00|29778.9|29758.9|29782.5|29762.5|29788.8|29768.8|29776|29756|437
1598038500000|2020-08-21 19:35:00|29782.9|29762.9|29785.5|29765.5|29788.7|29768.7|29778.8|29758.8|404
1598038800000|2020-08-21 19:40:00|29785|29765|29779.2|29759.2|29786.8|29766.8|29777.2|29757.2|415
1598039100000|2020-08-21 19:45:00|29779.7|29759.7|29780.9|29760.9|29782.6|29762.6|29775.3|29755.3|459
1598039400000|2020-08-21 19:50:00|29781.2|29761.2|29778.6|29758.6|29782.5|29762.5|29772.8|29752.8|413
1598039700000|2020-08-21 19:55:00|29778.2|29758.2|29772.2|29752.2|29783|29763|29767.6|29747.6|525
1598040000000|2020-08-21 20:00:00|29772.6|29752.6|29787.4|29737.4|29787.9|29753.1|29766.8|29731|475
1598040300000|2020-08-21 20:05:00|29787.7|29737.7|29781.4|29731.4|29788.7|29752.1|29771.2|29731.4|314
1598040600000|2020-08-21 20:10:00|29781.5|29731.5|29782|29732|29784.2|29734.2|29779|29729|319
1598040900000|2020-08-21 20:15:00|29781.9|29731.9|29782|29732|29784|29734|29780.4|29730.4|291
1598041200000|2020-08-21 20:20:00|29781.4|29731.4|29777.5|29727.5|29782.5|29732.5|29777.2|29727.2|258
1598041500000|2020-08-21 20:25:00|29777.4|29727.4|29785.4|29735.4|29793.6|29752.7|29762.9|29727.2|351
1598041800000|2020-08-21 20:30:00|29785.5|29735.5|29785.5|29735.5|29794.4|29756.9|29773.6|29734.5|319
1598042100000|2020-08-21 20:35:00|29785.4|29735.4|29782.1|29732.1|29791.5|29741.5|29780.6|29730.6|213
1598042400000|2020-08-21 20:40:00|29783.6|29733.6|29786.5|29736.5|29795|29745|29781.6|29731.6|252
1598042700000|2020-08-21 20:45:00|29786.7|29736.7|29786.6|29736.6|29793.8|29743.8|29783|29733|348
1598043000000|2020-08-21 20:50:00|29786.5|29736.5|29786.1|29736.1|29805.6|29747|29781.3|29711.3|284
1598043300000|2020-08-21 20:55:00|29784.5|29734.5|29816.7|29706.7|29817.2|29736.3|29778.2|29702.8|275
1598212800000|2020-08-23 20:00:00|29805|29675|29798.4|29663.4|29805|29675|29798.4|29663.4|2
1598213700000|2020-08-23 20:15:00|29791|29656|29767.7|29632.7|29791|29656|29767.7|29632.7|3
1598214300000|2020-08-23 20:25:00|29761|29626|29747.9|29612.9|29761|29626|29747.9|29612.9|2
1598214600000|2020-08-23 20:30:00|29757|29622|29757|29622|29757|29622|29757|29622|1
1598215200000|2020-08-23 20:40:00|29760.5|29625.5|29760.5|29625.5|29760.5|29625.5|29760.5|29625.5|1
1598215500000|2020-08-23 20:45:00|29760|29625|29760|29625|29760|29625|29760|29625|1
1598215800000|2020-08-23 20:50:00|29757|29622|29760|29625|29760|29625|29757|29622|2
1598216100000|2020-08-23 20:55:00|29756.5|29621.5|29766.2|29631.2|29766.2|29631.2|29754.5|29619.5|32
1598216400000|2020-08-23 21:00:00|29760|29625|29766.3|29631.3|29772.6|29637.6|29760|29625|20
1598216700000|2020-08-23 21:05:00|29766.5|29631.5|29751.3|29636.3|29767.5|29639|29751.1|29619.3|65
1598217000000|2020-08-23 21:10:00|29751.7|29636.7|29750|29640|29751.7|29640.5|29741|29626|66
1598217300000|2020-08-23 21:15:00|29750.2|29640.2|29748.7|29638.7|29750.5|29640.5|29748|29638|101
1598217600000|2020-08-23 21:20:00|29749.3|29639.3|29744.5|29634.5|29750.5|29640.5|29742|29632|115
1598217900000|2020-08-23 21:25:00|29743.8|29633.8|29744.3|29634.3|29745.3|29635.3|29741.5|29631.5|92
1598218200000|2020-08-23 21:30:00|29743.5|29633.5|29740.9|29630.9|29745.4|29635.4|29738|29628|140
1598218500000|2020-08-23 21:35:00|29739.6|29629.6|29745.2|29635.2|29745.3|29635.3|29738|29628|121
1598218800000|2020-08-23 21:40:00|29744.9|29634.9|29745.1|29635.1|29766.5|29656.5|29740.1|29630.1|150
1598219100000|2020-08-23 21:45:00|29744.3|29634.3|29745.4|29635.4|29748.7|29638.7|29741.2|29631.2|99
1598219400000|2020-08-23 21:50:00|29745.3|29635.3|29745.2|29635.2|29746.4|29636.4|29741.6|29631.6|175
1598219700000|2020-08-23 21:55:00|29742.2|29632.2|29747.7|29637.7|29753.9|29643.9|29736|29626|196
1598220000000|2020-08-23 22:00:00|29750|29640|29740.3|29630.3|29751.7|29641.7|29734.1|29624.1|652
1598220300000|2020-08-23 22:05:00|29740.4|29630.4|29734|29624|29747.6|29637.6|29732.2|29622.2|653
1598220600000|2020-08-23 22:10:00|29735|29625|29750.2|29640.2|29759.4|29649.4|29730.1|29620.1|555
1598220900000|2020-08-23 22:15:00|29750.7|29640.7|29748.6|29638.6|29752.8|29642.8|29740.5|29630.5|434
1598221200000|2020-08-23 22:20:00|29750.3|29640.3|29746.3|29636.3|29755.4|29645.4|29741.8|29631.8|466
1598221500000|2020-08-23 22:25:00|29748.5|29638.5|29742.8|29632.8|29749.9|29639.9|29728.2|29618.2|425
1598221800000|2020-08-23 22:30:00|29741.4|29631.4|29740.6|29633.1|29760.8|29650.8|29731.7|29621.7|523
1598222100000|2020-08-23 22:35:00|29742.8|29632.8|29747.1|29637.1|29752|29642|29740.9|29630.9|403
1598222400000|2020-08-23 22:40:00|29745.4|29635.4|29749|29639|29751.6|29641.6|29741.6|29631.6|496
1598222700000|2020-08-23 22:45:00|29745.7|29635.7|29751.8|29641.8|29755.3|29645.3|29741.9|29631.9|308
1598223000000|2020-08-23 22:50:00|29751.3|29641.3|29752.7|29642.7|29755.1|29645.1|29745.1|29635.1|362
1598223300000|2020-08-23 22:55:00|29752.6|29642.6|29738.2|29628.2|29755.6|29646.5|29738.2|29628.2|397
1598223600000|2020-08-23 23:00:00|29740.5|29630.5|29751.8|29641.8|29757.2|29647.2|29735.7|29625.7|196
1598223900000|2020-08-23 23:05:00|29755.4|29645.4|29755|29645|29757.1|29647.1|29735.9|29625.9|206
1598224200000|2020-08-23 23:10:00|29751.1|29641.1|29738.7|29634.7|29759.6|29649.6|29734.5|29624.5|193
1598224500000|2020-08-23 23:15:00|29738.6|29634.6|29737.4|29627.4|29759.6|29649.6|29732.2|29622.2|521
1598224800000|2020-08-23 23:20:00|29736|29626|29736|29626|29743.5|29633.5|29734.5|29624.5|495
1598225100000|2020-08-23 23:25:00|29735.3|29625.3|29729.6|29619.6|29740.6|29630.6|29727.1|29617.1|868
1598225400000|2020-08-23 23:30:00|29731.1|29621.1|29733.6|29623.6|29738.1|29628.1|29726.6|29616.6|666
1598225700000|2020-08-23 23:35:00|29734.6|29624.6|29733.8|29623.8|29746.4|29636.4|29731|29621|825
1598226000000|2020-08-23 23:40:00|29732.5|29622.5|29740.9|29630.9|29748.1|29638.1|29732.5|29622.5|362
1598226300000|2020-08-23 23:45:00|29741.4|29631.4|29737.8|29627.8|29748.7|29638.7|29734.2|29624.2|463
1598226600000|2020-08-23 23:50:00|29737.4|29627.4|29746.8|29636.8|29747.8|29637.8|29736.1|29626.1|308
1598226900000|2020-08-23 23:55:00|29746.1|29636.1|29750.9|29640.9|29757.9|29647.9|29737.8|29627.8|727
1598227200000|2020-08-24 00:00:00|29749.9|29639.9|29765.5|29655.5|29769.5|29659.5|29746.2|29636.2|562
1598227500000|2020-08-24 00:05:00|29765.2|29655.2|29784.5|29675.3|29784.9|29681.2|29752.3|29642.3|502
1598227800000|2020-08-24 00:10:00|29782.4|29674.2|29775.1|29722.5|29799.2|29724.8|29772.3|29672.5|602
1598228100000|2020-08-24 00:15:00|29777.5|29721.3|29767.3|29717.3|29791.3|29724.2|29761.4|29698.5|616
1598228400000|2020-08-24 00:20:00|29768.4|29718.4|29771.6|29721.6|29778.2|29725.2|29766.9|29713.1|614
1598228700000|2020-08-24 00:25:00|29775.3|29717.8|29773.6|29723.6|29783.6|29727.6|29769.5|29715.5|562
1598229000000|2020-08-24 00:30:00|29773.4|29723.4|29775.8|29725.8|29780.2|29726.6|29771.5|29717.2|520
1598229300000|2020-08-24 00:35:00|29780.7|29726.9|29784.6|29734.6|29791|29738.3|29772.8|29721.1|563
1598229600000|2020-08-24 00:40:00|29785|29732.3|29771.4|29721.4|29788.1|29738.1|29769.6|29719.6|608
1598229900000|2020-08-24 00:45:00|29771|29721|29774.2|29724.2|29774.6|29724.6|29769.6|29719.6|530
1598230200000|2020-08-24 00:50:00|29772.7|29723.3|29774.3|29724.3|29780.8|29727.2|29771.4|29718.3|639
1598230500000|2020-08-24 00:55:00|29774.9|29724.9|29779.4|29729.4|29781.3|29731.3|29773.1|29723.1|583
1598230800000|2020-08-24 01:00:00|29779.5|29729.5|29782.5|29732.5|29784.3|29734.3|29773.1|29723.1|577
1598231100000|2020-08-24 01:05:00|29782.3|29731|29774.6|29724.6|29783.8|29733.8|29771.9|29721.9|557
1598231400000|2020-08-24 01:10:00|29774.3|29724.3|29769.5|29719.5|29776.2|29726.2|29768.3|29718.3|590
1598231700000|2020-08-24 01:15:00|29769.7|29719.7|29759.4|29709.4|29770.5|29720.5|29758.7|29708.3|514
1598232000000|2020-08-24 01:20:00|29759.2|29709.2|29759|29709|29762.1|29712.1|29755.5|29705.5|466
1598232300000|2020-08-24 01:25:00|29758.8|29708.8|29758.8|29708.8|29762.4|29712.4|29750.2|29700.2|385
1598232600000|2020-08-24 01:30:00|29759.2|29709.2|29751.6|29701.6|29760|29710|29751.5|29701.5|490
1598232900000|2020-08-24 01:35:00|29751.7|29701.7|29754.5|29704.5|29759.3|29709.3|29751.7|29701.7|377
1598233200000|2020-08-24 01:40:00|29754.4|29704.4|29763.2|29713.2|29763.5|29713.5|29752.8|29702.8|435
1598233500000|2020-08-24 01:45:00|29763.1|29713.1|29765.1|29715.1|29767.5|29717.5|29758.8|29708.8|428
1598233800000|2020-08-24 01:50:00|29764.8|29714.8|29762.5|29712.5|29766|29716|29760.6|29710.6|376
1598234100000|2020-08-24 01:55:00|29762.7|29712.7|29761|29711|29763.8|29713.8|29758.1|29708.1|287
1598234400000|2020-08-24 02:00:00|29760.5|29710.5|29761.2|29711.2|29763.8|29713.8|29758|29708|401
1598234700000|2020-08-24 02:05:00|29761|29711|29762.4|29712.4|29766.3|29716.3|29760.2|29710.2|345
1598235000000|2020-08-24 02:10:00|29762.2|29712.2|29755.7|29705.7|29763.5|29713.5|29754.8|29704.8|383
1598235300000|2020-08-24 02:15:00|29755.6|29705.6|29762.2|29712.2|29764.3|29714.3|29754.8|29704.8|370
1598235600000|2020-08-24 02:20:00|29760.7|29710.7|29762.5|29712.5|29764.9|29714.9|29759.9|29709.9|355
1598235900000|2020-08-24 02:25:00|29762.6|29712.6|29762.8|29712.8|29765.4|29715.4|29760.8|29710.8|314
1598236200000|2020-08-24 02:30:00|29762.9|29712.9|29762.3|29712.3|29763.6|29713.6|29758.9|29708.9|313
1598236500000|2020-08-24 02:35:00|29762.2|29712.2|29770.9|29720.9|29770.9|29720.9|29760.7|29710.7|400
1598236800000|2020-08-24 02:40:00|29770.4|29720.4|29769.5|29719.5|29772.9|29722.9|29767.8|29717.8|375
1598237100000|2020-08-24 02:45:00|29769.7|29719.7|29774.9|29724.9|29776.7|29726.7|29768.6|29718.6|404
1598237400000|2020-08-24 02:50:00|29775|29725|29786.4|29736.4|29788.1|29738.1|29773.8|29723.8|526
1598237700000|2020-08-24 02:55:00|29786.5|29736.5|29789.4|29739.4|29791|29741|29783.2|29733.2|541
1598238000000|2020-08-24 03:00:00|29789.1|29739.1|29784.1|29734.1|29789.7|29739.7|29782.9|29732.9|538
1598238300000|2020-08-24 03:05:00|29783.8|29733.8|29784.3|29734.3|29785.8|29735.8|29780|29730|520
1598238600000|2020-08-24 03:10:00|29783.7|29733.7|29781.7|29731.7|29785.7|29735.7|29779.8|29729.8|508
1598238900000|2020-08-24 03:15:00|29781.1|29731.1|29785.2|29735.2|29786.5|29736.5|29778.7|29728.7|495
1598239200000|2020-08-24 03:20:00|29784.6|29734.6|29783.2|29733.2|29788.3|29738.3|29781|29731|435
1598239500000|2020-08-24 03:25:00|29783.7|29733.7|29788.6|29736.4|29791.9|29738.2|29782.5|29728.6|458
1598239800000|2020-08-24 03:30:00|29788.5|29736.5|29792|29741.2|29793.3|29741.3|29785.6|29731.7|535
1598240100000|2020-08-24 03:35:00|29791.1|29741.1|29795.6|29745.6|29798.8|29746.1|29789.3|29730.6|517
1598240400000|2020-08-24 03:40:00|29794.7|29744.7|29806.1|29756.1|29806.5|29756.5|29793.1|29743.1|576
1598240700000|2020-08-24 03:45:00|29806.3|29756.3|29794.6|29744.6|29806.7|29756.7|29792.6|29738.5|496
1598241000000|2020-08-24 03:50:00|29795|29745|29794.7|29744.7|29798.9|29748.6|29793.5|29742.2|386
1598241300000|2020-08-24 03:55:00|29794.6|29744.6|29799.4|29749.4|29799.5|29749.5|29792.8|29742.8|490
1598241600000|2020-08-24 04:00:00|29798.5|29748.5|29795|29745|29799.9|29749.9|29794.6|29744.6|425
1598241900000|2020-08-24 04:05:00|29796.1|29746.1|29790.4|29740.4|29797.2|29747.2|29789.6|29739.6|545
1598242200000|2020-08-24 04:10:00|29790.7|29740.7|29789.5|29739.5|29795.1|29745.1|29785.3|29735.3|614
1598242500000|2020-08-24 04:15:00|29789.1|29739.1|29791.1|29741.1|29793.5|29743.5|29787.6|29737.6|573
1598242800000|2020-08-24 04:20:00|29791.4|29741.4|29792.3|29742.3|29794|29744|29787.7|29737.7|590
1598243100000|2020-08-24 04:25:00|29793.2|29743.2|29789.1|29739.1|29794.5|29744.5|29786.9|29736.9|635
1598243400000|2020-08-24 04:30:00|29788.5|29738.5|29787.5|29737.5|29789.9|29739.9|29774.3|29724.3|640
1598243700000|2020-08-24 04:35:00|29787.9|29737.9|29787.2|29737.2|29797.4|29757.6|29776.7|29731.2|381
1598244000000|2020-08-24 04:40:00|29786.9|29736.9|29788.5|29738.5|29791.2|29741.2|29782.1|29732.1|384
1598244300000|2020-08-24 04:45:00|29767.9|29747.9|29789.5|29739.5|29790.4|29747.9|29767.9|29733|294
1598244600000|2020-08-24 04:50:00|29789.4|29739.4|29794.6|29744.6|29795|29752.6|29772.6|29736.7|267
1598244900000|2020-08-24 04:55:00|29794.9|29744.9|29787.1|29737.1|29795.7|29745.7|29786.3|29736.3|307
1598245200000|2020-08-24 05:00:00|29786.6|29736.6|29775.1|29755.1|29790.8|29755.8|29768.9|29734.8|319
1598245500000|2020-08-24 05:05:00|29774|29754|29772.4|29752.4|29787.7|29757.4|29770.8|29737.7|349
1598245800000|2020-08-24 05:10:00|29772.3|29752.3|29780|29760|29798.9|29761.6|29770.7|29742.9|333
1598246100000|2020-08-24 05:15:00|29780.6|29760.6|29778.6|29758.6|29800.1|29765.8|29777|29746.9|319
1598246400000|2020-08-24 05:20:00|29792.8|29742.8|29791.6|29741.6|29793.6|29758.8|29773.6|29738.9|218
1598246700000|2020-08-24 05:25:00|29792.1|29742.1|29767.4|29747.4|29793.5|29757.5|29765.8|29730.7|243
1598247000000|2020-08-24 05:30:00|29766.3|29746.3|29779.3|29729.3|29786.6|29752.5|29761.5|29725|433
1598247300000|2020-08-24 05:35:00|29779.1|29729.1|29776.6|29726.6|29779.8|29744|29757.5|29722.8|385
1598247600000|2020-08-24 05:40:00|29776.7|29726.7|29760.3|29740.3|29777.3|29742.9|29757.2|29722.4|367
1598247900000|2020-08-24 05:45:00|29760.4|29740.4|29765|29745|29766.5|29746.5|29758.8|29738.8|431
1598248200000|2020-08-24 05:50:00|29765.2|29745.2|29759.6|29739.6|29782.8|29746.8|29759.5|29726.1|305
1598248500000|2020-08-24 05:55:00|29759.3|29739.3|29765|29715|29771.3|29741.1|29753|29714.7|398
1598248800000|2020-08-24 06:00:00|29760.2|29710.2|29747.8|29727.8|29765.7|29732.8|29736.4|29704|619
1598249100000|2020-08-24 06:05:00|29747.9|29727.9|29751.5|29731.5|29767|29733.8|29747.5|29713.7|486
1598249400000|2020-08-24 06:10:00|29750|29730|29759|29739|29766|29739|29745.3|29714.2|453
1598249700000|2020-08-24 06:15:00|29759.2|29739.2|29755.9|29735.9|29780.2|29749.1|29751.9|29724|608
1598250000000|2020-08-24 06:20:00|29758|29738|29753.8|29733.8|29774.5|29747.6|29746.9|29715.4|636
1598250300000|2020-08-24 06:25:00|29754|29734|29736|29716|29770.5|29737.7|29734.1|29714.1|604
1598250600000|2020-08-24 06:30:00|29736.1|29716.1|29741.5|29721.5|29746.8|29726.8|29732.5|29712.5|562
1598250900000|2020-08-24 06:35:00|29742.1|29722.1|29741.3|29721.3|29750.1|29730.1|29736.7|29716.7|486
1598251200000|2020-08-24 06:40:00|29741.2|29721.2|29729|29709|29746.5|29726.5|29717.3|29697.3|571
1598251500000|2020-08-24 06:45:00|29728.8|29708.8|29724.6|29704.6|29732.2|29712.2|29717|29697|656
1598251800000|2020-08-24 06:50:00|29724.1|29704.1|29731.8|29711.8|29731.8|29711.8|29716.9|29696.9|485
1598252100000|2020-08-24 06:55:00|29730.8|29710.8|29715.7|29695.7|29732.9|29712.9|29706.4|29686.4|629
1598252400000|2020-08-24 07:00:00|29716.2|29696.2|29726.5|29706.5|29726.7|29706.7|29699.8|29679.8|798
1598252700000|2020-08-24 07:05:00|29727.1|29707.1|29751.3|29731.3|29791.8|29759.9|29725.1|29705.1|761
1598253000000|2020-08-24 07:10:00|29751.2|29731.2|29733.7|29713.7|29756.6|29736.6|29728.8|29708.8|774
1598253300000|2020-08-24 07:15:00|29733.6|29713.6|29746.1|29726.1|29748.1|29728.1|29731.1|29711.1|620
1598253600000|2020-08-24 07:20:00|29745.6|29725.6|29747.8|29727.8|29750|29730|29741.3|29721.3|614
1598253900000|2020-08-24 07:25:00|29748.1|29728.1|29764.3|29744.3|29768.6|29748.6|29742.6|29722.6|771
1598254200000|2020-08-24 07:30:00|29764.9|29744.9|29743.2|29723.2|29764.9|29744.9|29737.6|29717.6|767
1598254500000|2020-08-24 07:35:00|29743.4|29723.4|29755|29735|29756.1|29736.1|29733.7|29713.7|607
1598254800000|2020-08-24 07:40:00|29755.3|29735.3|29757.5|29737.5|29770.9|29750.9|29752.8|29732.8|571
1598255100000|2020-08-24 07:45:00|29757.1|29737.1|29751.8|29731.8|29761.9|29741.9|29745.4|29725.4|608
1598255400000|2020-08-24 07:50:00|29751.6|29731.6|29760.9|29740.9|29764.5|29744.5|29744.2|29724.2|582
1598255700000|2020-08-24 07:55:00|29761|29741|29770.8|29750.8|29779.9|29759.9|29758.1|29738.1|680
1598256000000|2020-08-24 08:00:00|29771|29751|29768.7|29748.7|29771.6|29751.6|29762.8|29742.8|663
1598256300000|2020-08-24 08:05:00|29768.6|29748.6|29756.2|29736.2|29777.8|29757.8|29750.8|29730.8|644
1598256600000|2020-08-24 08:10:00|29756.9|29736.9|29750.1|29730.1|29762.3|29742.3|29748.6|29728.6|784
1598256900000|2020-08-24 08:15:00|29751|29731|29759.1|29739.1|29766.4|29746.4|29746.7|29726.7|724
1598257200000|2020-08-24 08:20:00|29759.2|29739.2|29751.4|29731.4|29764.1|29744.1|29750.8|29730.8|686
1598257500000|2020-08-24 08:25:00|29751.3|29731.3|29748.3|29728.3|29752.7|29732.7|29743.4|29723.4|640
1598257800000|2020-08-24 08:30:00|29747.8|29727.8|29760|29740|29762.1|29742.1|29746.2|29726.2|650
1598258100000|2020-08-24 08:35:00|29760.1|29740.1|29752.2|29732.2|29762.7|29742.7|29745.1|29725.1|727
1598258400000|2020-08-24 08:40:00|29751.1|29731.1|29772.7|29752.7|29775.4|29755.4|29748.8|29728.8|643
1598258700000|2020-08-24 08:45:00|29772.9|29752.9|29753|29733|29775|29755|29748.4|29728.4|681
1598259000000|2020-08-24 08:50:00|29753.2|29733.2|29758.8|29738.8|29762|29742|29751.2|29731.2|729
1598259300000|2020-08-24 08:55:00|29758.2|29738.2|29775.1|29755.1|29775.1|29755.1|29755.5|29735.5|818
1598259600000|2020-08-24 09:00:00|29775.3|29755.3|29764.4|29744.4|29775.3|29755.3|29759.8|29739.8|629
1598259900000|2020-08-24 09:05:00|29764.8|29744.8|29761.9|29741.9|29768.8|29748.8|29758.6|29738.6|542
1598260200000|2020-08-24 09:10:00|29761.7|29741.7|29767.1|29747.1|29769.6|29749.6|29757.2|29737.2|492
1598260500000|2020-08-24 09:15:00|29767.5|29747.5|29747.3|29727.3|29771.4|29751.4|29745.9|29725.9|627
1598260800000|2020-08-24 09:20:00|29747.4|29727.4|29744.2|29724.2|29750.1|29730.1|29740.3|29720.3|573
1598261100000|2020-08-24 09:25:00|29743.9|29723.9|29739.6|29719.6|29748.7|29728.7|29739.2|29719.2|498
1598261400000|2020-08-24 09:30:00|29740|29720|29742.4|29722.4|29748|29728|29736.4|29716.4|575
1598261700000|2020-08-24 09:35:00|29742.3|29722.3|29734.8|29714.8|29743.7|29723.7|29734.8|29714.8|580
1598262000000|2020-08-24 09:40:00|29735.1|29715.1|29729|29709|29736.1|29716.1|29721.5|29701.5|747
1598262300000|2020-08-24 09:45:00|29728.4|29708.4|29729.2|29709.2|29733|29713|29725.4|29705.4|552
1598262600000|2020-08-24 09:50:00|29728.8|29708.8|29727.7|29707.7|29731.9|29711.9|29725.4|29705.4|477
1598262900000|2020-08-24 09:55:00|29727.6|29707.6|29736.4|29716.4|29737.8|29717.8|29726.5|29706.5|462
1598263200000|2020-08-24 10:00:00|29736.5|29716.5|29739|29719|29740.3|29720.3|29731.4|29711.4|579
1598263500000|2020-08-24 10:05:00|29739.3|29719.3|29744.7|29724.7|29747.3|29727.3|29729.8|29709.8|592
1598263800000|2020-08-24 10:10:00|29744.6|29724.6|29742.7|29722.7|29752.1|29732.1|29734.2|29714.2|495
1598264100000|2020-08-24 10:15:00|29742.8|29722.8|29740.8|29720.8|29748.2|29728.2|29739.9|29719.9|460
1598264400000|2020-08-24 10:20:00|29740.4|29720.4|29739.2|29719.2|29745|29725|29736.3|29716.3|539
1598264700000|2020-08-24 10:25:00|29738.7|29718.7|29727.9|29707.9|29740|29720|29726.6|29706.6|460
1598265000000|2020-08-24 10:30:00|29727.3|29707.3|29725.7|29705.7|29735.9|29715.9|29725.3|29705.3|453
1598265300000|2020-08-24 10:35:00|29726|29706|29726.9|29706.9|29728.2|29708.2|29716.5|29696.5|520
1598265600000|2020-08-24 10:40:00|29726.8|29706.8|29740.5|29720.5|29744.8|29724.8|29724.1|29704.1|567
1598265900000|2020-08-24 10:45:00|29740.8|29720.8|29745.7|29725.7|29750.5|29730.5|29740.8|29720.8|536
1598266200000|2020-08-24 10:50:00|29745.1|29725.1|29735.2|29715.2|29749.2|29729.2|29715.1|29695.1|633
1598266500000|2020-08-24 10:55:00|29735.4|29715.4|29736.5|29716.5|29737.3|29717.3|29714.2|29694.2|521
1598266800000|2020-08-24 11:00:00|29735.9|29715.9|29739.7|29719.7|29742.5|29722.5|29735.5|29715.5|679
1598267100000|2020-08-24 11:05:00|29739.6|29719.6|29723.4|29703.4|29741.6|29721.6|29723.4|29703.4|548
1598267400000|2020-08-24 11:10:00|29723.3|29703.3|29679|29659|29726.4|29706.4|29671.6|29645.4|752
1598267700000|2020-08-24 11:15:00|29678.4|29658.4|29677.9|29657.9|29681.2|29661.2|29671|29651|704
1598268000000|2020-08-24 11:20:00|29678|29658|29694.2|29674.2|29718|29692.8|29677.5|29657.5|769
1598268300000|2020-08-24 11:25:00|29694.4|29674.4|29690.5|29670.5|29697|29677|29683.6|29663.6|566
1598268600000|2020-08-24 11:30:00|29690.6|29670.6|29697.5|29677.5|29699.9|29679.9|29685.2|29665.2|487
1598268900000|2020-08-24 11:35:00|29697.4|29677.4|29701|29681|29703.9|29683.9|29693.9|29673.9|435
1598269200000|2020-08-24 11:40:00|29701.1|29681.1|29699|29679|29702.6|29682.6|29693.3|29673.3|533
1598269500000|2020-08-24 11:45:00|29698.9|29678.9|29697.5|29677.5|29702.3|29682.3|29695.2|29675.2|610
1598269800000|2020-08-24 11:50:00|29697.8|29677.8|29666.2|29646.2|29697.8|29677.8|29665.2|29645.2|532
1598270100000|2020-08-24 11:55:00|29666.1|29646.1|29664.8|29644.8|29671.9|29651.9|29659.2|29639.2|589
1598270400000|2020-08-24 12:00:00|29665.4|29645.4|29644.7|29624.7|29665.4|29645.4|29639.5|29619.5|709
1598270700000|2020-08-24 12:05:00|29645.3|29625.3|29645.6|29625.6|29647.5|29627.5|29637.2|29617.2|740
1598271000000|2020-08-24 12:10:00|29645.5|29625.5|29626|29606|29652.1|29632.1|29624.7|29599.5|686
1598271300000|2020-08-24 12:15:00|29625.1|29605.1|29634.3|29614.3|29644.2|29624.2|29617.8|29597.8|719
1598271600000|2020-08-24 12:20:00|29634.7|29614.7|29646.4|29626.4|29646.8|29626.8|29634.7|29614.7|673
1598271900000|2020-08-24 12:25:00|29645.9|29625.9|29646.8|29626.8|29652.1|29632.1|29638.2|29618.2|545
1598272200000|2020-08-24 12:30:00|29646.5|29626.5|29655.7|29635.7|29657.1|29637.1|29643.5|29623.5|570
1598272500000|2020-08-24 12:35:00|29655.8|29635.8|29664.5|29644.5|29665.4|29645.4|29653|29633|642
1598272800000|2020-08-24 12:40:00|29664.3|29644.3|29660.4|29640.4|29669.8|29649.8|29657.1|29637.1|657
1598273100000|2020-08-24 12:45:00|29660.6|29640.6|29648.5|29628.5|29667.3|29647.3|29642.7|29622.7|640
1598273400000|2020-08-24 12:50:00|29648.4|29628.4|29643.1|29623.1|29651.1|29631.1|29638.1|29618.1|663
1598273700000|2020-08-24 12:55:00|29643|29623|29643.4|29623.4|29644.3|29624.3|29636.2|29616.2|612
1598274000000|2020-08-24 13:00:00|29643.8|29623.8|29661.5|29641.5|29663.6|29643.6|29636.9|29616.9|660
1598274300000|2020-08-24 13:05:00|29661.8|29641.8|29665.4|29645.4|29669|29649|29650.3|29630.3|740
1598274600000|2020-08-24 13:10:00|29665.6|29645.6|29672.5|29652.5|29673.9|29653.9|29664.2|29644.2|617
1598274900000|2020-08-24 13:15:00|29673.3|29653.3|29664|29644|29676.1|29656.1|29660|29640|646
1598275200000|2020-08-24 13:20:00|29663.9|29643.9|29652.7|29632.7|29668.7|29648.7|29649.2|29629.2|626
1598275500000|2020-08-24 13:25:00|29652.3|29632.3|29653.1|29633.1|29653.8|29633.8|29647.9|29627.9|459
1598275800000|2020-08-24 13:30:00|29654.2|29634.2|29674.9|29654.9|29680.2|29660.2|29653.8|29633.8|761
1598276100000|2020-08-24 13:35:00|29675.8|29655.8|29675.8|29655.8|29683.6|29663.6|29672.9|29652.9|766
1598276400000|2020-08-24 13:40:00|29677.3|29657.3|29689.3|29669.3|29694.9|29674.9|29676.2|29656.2|769
1598276700000|2020-08-24 13:45:00|29689.2|29669.2|29667.9|29647.9|29689.6|29669.6|29667.4|29647.4|770
1598277000000|2020-08-24 13:50:00|29667.7|29647.7|29684.7|29664.7|29687.7|29667.7|29664.8|29644.8|750
1598277300000|2020-08-24 13:55:00|29682.5|29662.5|29694.8|29674.8|29696|29676|29676|29656|800
1598277600000|2020-08-24 14:00:00|29694.5|29674.5|29690.3|29670.3|29702.8|29682.8|29688.7|29668.7|845
1598277900000|2020-08-24 14:05:00|29690.5|29670.5|29688.1|29668.1|29692.9|29672.9|29681.2|29661.2|757
1598278200000|2020-08-24 14:10:00|29688.3|29668.3|29681.3|29661.3|29692.3|29672.3|29675.2|29655.2|714
1598278500000|2020-08-24 14:15:00|29680.3|29660.3|29689.9|29669.9|29693.8|29673.8|29680.3|29660.3|699
1598278800000|2020-08-24 14:20:00|29689.8|29669.8|29686.9|29666.9|29695.4|29675.4|29683.4|29663.4|709
1598279100000|2020-08-24 14:25:00|29687.5|29667.5|29699.6|29679.6|29700.4|29680.4|29682.8|29662.8|723
1598279400000|2020-08-24 14:30:00|29699.4|29679.4|29707.4|29687.4|29709.1|29689.1|29697.4|29677.4|706
1598279700000|2020-08-24 14:35:00|29708.4|29688.4|29708.5|29688.5|29719.3|29699.3|29704.2|29684.2|752
1598280000000|2020-08-24 14:40:00|29708.7|29688.7|29728.4|29708.4|29734.3|29714.3|29698.9|29678.9|819
1598280300000|2020-08-24 14:45:00|29728.3|29708.3|29733.6|29713.6|29739.3|29719.3|29723.2|29703.2|746
1598280600000|2020-08-24 14:50:00|29733.3|29713.3|29725.8|29705.8|29739.2|29719.2|29714.3|29694.3|805
1598280900000|2020-08-24 14:55:00|29724.8|29704.8|29761.1|29741.1|29778|29758|29724.8|29704.8|900
1598281200000|2020-08-24 15:00:00|29759.9|29739.9|29797.4|29777.4|29798.6|29778.6|29756.3|29736.3|821
1598281500000|2020-08-24 15:05:00|29798.6|29778.6|29809.4|29789.4|29809.9|29789.9|29791.1|29771.1|729
1598281800000|2020-08-24 15:10:00|29809.5|29789.5|29817.6|29797.6|29819.3|29799.3|29803.2|29783.2|744
1598282100000|2020-08-24 15:15:00|29817.3|29797.3|29815.5|29795.5|29820.7|29800.7|29806.2|29786.2|650
1598282400000|2020-08-24 15:20:00|29816.3|29796.3|29824.6|29804.6|29826.3|29806.3|29812|29792|676
1598282700000|2020-08-24 15:25:00|29824.3|29804.3|29828.1|29808.1|29841.7|29821.7|29823.3|29803.3|721
1598283000000|2020-08-24 15:30:00|29827.8|29807.8|29828.6|29808.6|29834.9|29814.9|29817.9|29797.9|693
1598283300000|2020-08-24 15:35:00|29827.9|29807.9|29828.6|29808.6|29835|29815|29825.1|29805.1|632
1598283600000|2020-08-24 15:40:00|29828.2|29808.2|29826.2|29806.2|29833.2|29813.2|29817.6|29797.6|608
1598283900000|2020-08-24 15:45:00|29826.3|29806.3|29826.8|29806.8|29828.7|29808.7|29822.1|29802.1|505
1598284200000|2020-08-24 15:50:00|29828|29808|29820.7|29800.7|29831.3|29811.3|29819.2|29799.2|533
1598284500000|2020-08-24 15:55:00|29819.5|29799.5|29821.3|29801.3|29830|29810|29817.9|29797.9|519
1598284800000|2020-08-24 16:00:00|29823.4|29803.4|29823.6|29803.6|29842.2|29822.2|29822.2|29802.2|665
1598285100000|2020-08-24 16:05:00|29823.7|29803.7|29821.8|29801.8|29828.5|29808.5|29820.5|29800.5|514
1598285400000|2020-08-24 16:10:00|29821.7|29801.7|29815.7|29795.7|29825.2|29805.2|29813.6|29793.6|537
1598285700000|2020-08-24 16:15:00|29815.5|29795.5|29817.7|29797.7|29819.5|29799.5|29813.9|29793.9|448
1598286000000|2020-08-24 16:20:00|29815|29795|29817|29797|29818.4|29798.4|29813.4|29793.4|466
1598286300000|2020-08-24 16:25:00|29816.7|29796.7|29825.4|29805.4|29830.3|29810.3|29815.7|29795.7|488
1598286600000|2020-08-24 16:30:00|29825.2|29805.2|29834|29814|29837.4|29817.4|29824.6|29804.6|497
1598286900000|2020-08-24 16:35:00|29832.1|29812.1|29832.3|29812.3|29834.9|29814.9|29826.1|29806.1|533
1598287200000|2020-08-24 16:40:00|29832.6|29812.6|29844.1|29824.1|29851.7|29831.7|29828.6|29808.6|541
1598287500000|2020-08-24 16:45:00|29843.9|29823.9|29837.6|29817.6|29845.2|29825.2|29834.8|29814.8|494
1598287800000|2020-08-24 16:50:00|29837.3|29817.3|29835.7|29815.7|29839.9|29819.9|29828.9|29808.9|559
1598288100000|2020-08-24 16:55:00|29835.5|29815.5|29836.3|29816.3|29839.8|29819.8|29833.5|29813.5|647
1598288400000|2020-08-24 17:00:00|29836.1|29816.1|29827.4|29807.4|29837.6|29817.6|29819.4|29799.4|548
1598288700000|2020-08-24 17:05:00|29827.7|29807.7|29828.3|29808.3|29831.1|29811.1|29824.8|29804.8|443
1598289000000|2020-08-24 17:10:00|29828|29808|29830.6|29810.6|29836.7|29816.7|29826.5|29806.5|448
1598289300000|2020-08-24 17:15:00|29830.1|29810.1|29840.4|29820.4|29842.9|29822.9|29827.1|29807.1|492
1598289600000|2020-08-24 17:20:00|29840.3|29820.3|29837.8|29817.8|29846.6|29826.6|29834.1|29814.1|460
1598289900000|2020-08-24 17:25:00|29837.6|29817.6|29826.9|29806.9|29837.7|29817.7|29825.4|29805.4|454
1598290200000|2020-08-24 17:30:00|29827.7|29807.7|29838.1|29818.1|29838.5|29818.5|29826.9|29806.9|465
1598290500000|2020-08-24 17:35:00|29838.5|29818.5|29837.6|29817.6|29842|29822|29833.7|29813.7|474
1598290800000|2020-08-24 17:40:00|29837.4|29817.4|29842.6|29822.6|29844.1|29824.1|29834.4|29814.4|506
1598291100000|2020-08-24 17:45:00|29843.4|29823.4|29846.8|29826.8|29851.9|29831.9|29841.9|29821.9|505
1598291400000|2020-08-24 17:50:00|29846.7|29826.7|29852.5|29832.5|29857.2|29837.2|29843.3|29823.3|477
1598291700000|2020-08-24 17:55:00|29852.4|29832.4|29859.2|29839.2|29860.7|29840.7|29847.7|29827.7|481
1598292000000|2020-08-24 18:00:00|29860.1|29840.1|29850.6|29830.6|29860.2|29840.1|29846.9|29810.2|398
1598292300000|2020-08-24 18:05:00|29850.5|29830.5|29855.9|29835.9|29855.9|29835.9|29849.8|29829.8|333
1598292600000|2020-08-24 18:10:00|29855.8|29835.8|29849.6|29829.6|29858.5|29838.1|29846.3|29808.5|378
1598292900000|2020-08-24 18:15:00|29849.3|29829.3|29848|29828|29851|29831|29845.5|29825.5|341
1598293200000|2020-08-24 18:20:00|29847.9|29827.9|29858.6|29838.6|29860.4|29840.4|29847.9|29827.9|450
1598293500000|2020-08-24 18:25:00|29858.8|29838.8|29849.6|29829.6|29860.9|29840.9|29849.6|29829.6|361
1598293800000|2020-08-24 18:30:00|29850.5|29830.5|29847.1|29827.1|29853.4|29833.4|29841.8|29821.8|398
1598294100000|2020-08-24 18:35:00|29848.1|29828.1|29848.4|29828.4|29853.1|29833.1|29844.3|29824.3|397
1598294400000|2020-08-24 18:40:00|29848.6|29828.6|29846.8|29826.8|29864.4|29836|29845.4|29814.2|386
1598294700000|2020-08-24 18:45:00|29847.2|29827.2|29855|29835|29859.1|29839.1|29844.4|29824.4|372
1598295000000|2020-08-24 18:50:00|29855.1|29835.1|29858.4|29838.4|29861|29841|29855.1|29835.1|414
1598295300000|2020-08-24 18:55:00|29858|29838|29860.4|29840.4|29862.4|29842.4|29855.5|29835.5|469
1598295600000|2020-08-24 19:00:00|29860.7|29840.7|29863.2|29843.2|29864.7|29844.7|29857.8|29837.8|474
1598295900000|2020-08-24 19:05:00|29863.1|29843.1|29870.6|29850.6|29873.9|29853.9|29861.5|29841.5|474
1598296200000|2020-08-24 19:10:00|29870.1|29850.1|29873.3|29853.3|29874.6|29854.6|29870|29850|407
1598296500000|2020-08-24 19:15:00|29872.9|29852.9|29873.9|29853.9|29878.1|29858.1|29869.3|29849.3|373
1598296800000|2020-08-24 19:20:00|29873.4|29853.4|29856.5|29836.5|29874.2|29854.2|29855.6|29835.6|474
1598297100000|2020-08-24 19:25:00|29857.1|29837.1|29857.8|29837.8|29862|29842|29855.8|29835.8|358
1598297400000|2020-08-24 19:30:00|29858.1|29838.1|29860.5|29840.5|29861.8|29841.8|29857.3|29837.3|308
1598297700000|2020-08-24 19:35:00|29860.4|29840.4|29859.6|29839.6|29861.8|29841.8|29848.8|29828.8|432
1598298000000|2020-08-24 19:40:00|29859.8|29839.8|29874.9|29854.9|29884.9|29864.9|29858.7|29838.7|448
1598298300000|2020-08-24 19:45:00|29875|29855|29883.9|29863.9|29888.8|29868.8|29874.7|29854.7|397
1598298600000|2020-08-24 19:50:00|29883.7|29863.7|29878.2|29858.2|29883.7|29863.7|29874.3|29854.3|494
1598298900000|2020-08-24 19:55:00|29875.6|29855.6|29870|29850|29879.1|29859.1|29869.9|29849.9|480
1598299200000|2020-08-24 20:00:00|29870.2|29850.2|29877.8|29857.8|29881|29861|29869.1|29849.1|446
1598299500000|2020-08-24 20:05:00|29877.5|29857.5|29898.4|29848.4|29900.8|29865.9|29876|29846.6|327
1598299800000|2020-08-24 20:10:00|29882.8|29862.8|29892.6|29872.6|29912.5|29875.1|29881.1|29851.2|380
1598300100000|2020-08-24 20:15:00|29892.5|29872.5|29893.5|29873.5|29895.4|29875.4|29891.3|29871.3|252
1598300400000|2020-08-24 20:20:00|29893.8|29873.8|29890|29870|29896.6|29876.6|29889.5|29869.5|247
1598300700000|2020-08-24 20:25:00|29889.8|29869.8|29893.1|29873.1|29893.1|29873.1|29888|29868|280
1598301000000|2020-08-24 20:30:00|29889.1|29869.1|29892|29872|29910.3|29876.8|29885.5|29851.6|335
1598301300000|2020-08-24 20:35:00|29891.7|29871.7|29901.4|29851.4|29908.3|29872.9|29879.7|29848.2|316
1598301600000|2020-08-24 20:40:00|29900.8|29850.8|29887.8|29867.8|29905.1|29869.3|29881.8|29847|273
1598301900000|2020-08-24 20:45:00|29887.5|29867.5|29904.5|29854.5|29907|29870.2|29879.9|29847|311
1598302200000|2020-08-24 20:50:00|29904.1|29854.1|29895.8|29845.8|29905.5|29867.1|29880.6|29843.6|358
1598302500000|2020-08-24 20:55:00|29897.9|29847.9|29880|29830|29914|29856.9|29877.5|29827.5|414
1598302800000|2020-08-24 21:00:00|29879.6|29821.2|29879.7|29819.9|29900.2|29829.6|29869.9|29803.5|92
1598303100000|2020-08-24 21:05:00|29878.3|29822|29899.5|29821|29919.5|29831.7|29871|29810.6|174
1598303400000|2020-08-24 21:10:00|29896.5|29823.6|29880.3|29830.3|29916.5|29834.3|29872.9|29810.7|263
1598303700000|2020-08-24 21:15:00|29880.1|29830.1|29907|29808.1|29918.3|29840.7|29874|29794.1|300
1598304000000|2020-08-24 21:20:00|29908.7|29806.6|29880.9|29827.5|29925.2|29835.4|29880.9|29801.2|193
1598304300000|2020-08-24 21:25:00|29880.8|29826.8|29894.8|29824.7|29917.8|29835.9|29880.8|29807.5|171
1598304600000|2020-08-24 21:30:00|29895.4|29822.8|29880.5|29830.5|29904|29835.5|29874.7|29819.7|288
1598304900000|2020-08-24 21:35:00|29883.4|29826.9|29887|29819.2|29912.4|29836.4|29875.2|29813.4|308
1598305200000|2020-08-24 21:40:00|29888.9|29819.3|29888.7|29831.2|29914.4|29833.9|29877.7|29813.4|211
1598305500000|2020-08-24 21:45:00|29877.9|29823.5|29908.7|29815.1|29909.8|29836.4|29877.9|29809|328
1598305800000|2020-08-24 21:50:00|29908.3|29813.6|29904|29815.6|29919.7|29828|29880.8|29806|223
1598306100000|2020-08-24 21:55:00|29900.9|29814.1|29907.6|29817.4|29918.6|29830.1|29878.7|29809.7|308
1598306400000|2020-08-24 22:00:00|29898.8|29813.5|29901|29822.6|29926.8|29831|29885.1|29801.2|405
1598306700000|2020-08-24 22:05:00|29899.9|29820.5|29878.1|29818.4|29911.5|29829.2|29876.7|29815.8|239
1598307000000|2020-08-24 22:10:00|29878.4|29817.7|29893.4|29817.2|29910.1|29828.3|29873|29810.6|280
1598307300000|2020-08-24 22:15:00|29899.3|29818.8|29892.3|29819.7|29905.3|29823.3|29869.9|29806.8|358
1598307600000|2020-08-24 22:20:00|29890.9|29819.4|29890.6|29815.7|29907.2|29822.9|29863.9|29810.4|559
1598307900000|2020-08-24 22:25:00|29883.2|29813.9|29878.5|29821.5|29899.6|29824.3|29869.5|29808.9|473
1598308200000|2020-08-24 22:30:00|29880.2|29822.9|29891.1|29818.6|29891.3|29825.1|29867.9|29814.4|544
1598308500000|2020-08-24 22:35:00|29890.8|29818.8|29879.5|29818|29893.1|29823|29869.5|29811.8|372
1598308800000|2020-08-24 22:40:00|29878.5|29818.1|29878.3|29813|29895.4|29819.8|29868.2|29811.9|643
1598309100000|2020-08-24 22:45:00|29881.2|29813.7|29881.6|29818.7|29889.3|29820.5|29866.5|29811.8|600
1598309400000|2020-08-24 22:50:00|29877.6|29818|29882.8|29819.1|29894.9|29824.2|29865.7|29812.5|347
1598309700000|2020-08-24 22:55:00|29882.4|29819.6|29877.4|29818|29890.4|29822.6|29869.4|29811.1|532
1598310000000|2020-08-24 23:00:00|29879.6|29817.7|29874.8|29815.5|29890.3|29823.9|29865.2|29812.7|432
1598310300000|2020-08-24 23:05:00|29874.4|29816|29883.1|29821.1|29890.3|29826.1|29865.1|29812.3|702
1598310600000|2020-08-24 23:10:00|29880.5|29820.6|29873.4|29819.8|29889.3|29825.5|29868.2|29817.4|554
1598310900000|2020-08-24 23:15:00|29874.1|29820.6|29875.7|29822.5|29893.1|29823.3|29869.2|29804.6|491
1598311200000|2020-08-24 23:20:00|29885.7|29818.1|29880.6|29824|29885.7|29828.2|29869.6|29816.4|468
1598311500000|2020-08-24 23:25:00|29881.3|29824.1|29880.2|29826.9|29886.2|29830.2|29870.4|29815.3|329
1598311800000|2020-08-24 23:30:00|29877.5|29825.9|29874.7|29818.9|29882.7|29827.3|29870.1|29816|523
1598312100000|2020-08-24 23:35:00|29876.9|29817.7|29880.8|29825.6|29881.9|29826.1|29865.9|29812.6|468
1598312400000|2020-08-24 23:40:00|29876.1|29822.4|29871.7|29821.7|29885.3|29828.3|29868.7|29816.7|532
1598312700000|2020-08-24 23:45:00|29871.5|29817.6|29872.6|29819.2|29884.4|29826.6|29864.6|29813.2|502
1598313000000|2020-08-24 23:50:00|29871.9|29819|29870.1|29815.7|29879.9|29824.2|29864.9|29812.8|463
1598313300000|2020-08-24 23:55:00|29874.1|29816.2|29868.2|29816.8|29878.6|29824.4|29865.6|29809.4|519
1598313600000|2020-08-25 00:00:00|29870.6|29818.9|29882.5|29827.7|29884.3|29828.9|29859.8|29805.9|736
1598313900000|2020-08-25 00:05:00|29882.1|29827.4|29872.2|29822.2|29882.1|29830.6|29864.9|29809|780
1598314200000|2020-08-25 00:10:00|29875.8|29825.2|29875.8|29825.8|29888.8|29833.5|29871.5|29815.6|688
1598314500000|2020-08-25 00:15:00|29875.5|29825.5|29879.7|29824.9|29883.2|29829.3|29869.5|29816.8|719
1598314800000|2020-08-25 00:20:00|29878.4|29826.5|29882.8|29832.8|29897.7|29844|29876.8|29825.8|729
1598315100000|2020-08-25 00:25:00|29883|29833|29879.5|29824.5|29894.9|29840.5|29873.8|29822.1|462
1598315400000|2020-08-25 00:30:00|29878.6|29823.1|29866.5|29811.2|29882|29827.9|29861.3|29805.6|616
1598315700000|2020-08-25 00:35:00|29865.8|29812|29861.9|29808.7|29868.6|29816|29856.9|29803.9|865
1598316000000|2020-08-25 00:40:00|29861.8|29808.6|29858.7|29804.6|29868.2|29813|29852.9|29799.6|843
1598316300000|2020-08-25 00:45:00|29854|29800.8|29853.2|29803.2|29863.6|29813.6|29848.6|29797|850
1598316600000|2020-08-25 00:50:00|29853|29803|29857.6|29806|29868.8|29816.5|29848.5|29798|817
1598316900000|2020-08-25 00:55:00|29856.9|29806.9|29850.8|29800.8|29859.5|29808.2|29846.9|29796.4|868
1598317200000|2020-08-25 01:00:00|29850.3|29800.3|29849.8|29799.8|29857.3|29807.3|29844.8|29792.7|892
1598317500000|2020-08-25 01:05:00|29849.5|29792.8|29850.8|29800.8|29857.5|29807.5|29848.1|29792.8|811
1598317800000|2020-08-25 01:10:00|29848.9|29797.2|29851|29801|29856.6|29804|29840.8|29786.7|836
1598318100000|2020-08-25 01:15:00|29850.2|29800.2|29846.8|29796.8|29855|29805|29841.8|29791.8|797
1598318400000|2020-08-25 01:20:00|29840.2|29790.2|29849.3|29799.3|29854.9|29804.9|29840.2|29790.2|785
1598318700000|2020-08-25 01:25:00|29851.3|29801.3|29851.6|29801.6|29857.1|29807.1|29845.7|29795.7|744
1598319000000|2020-08-25 01:30:00|29852.1|29802.1|29844.6|29794.6|29858.6|29808.6|29842.2|29792.2|776
1598319300000|2020-08-25 01:35:00|29842.7|29792.7|29840.3|29790.3|29849.6|29799.6|29835.9|29785.9|818
1598319600000|2020-08-25 01:40:00|29841.3|29791.3|29837.3|29787.3|29845|29795|29836.1|29786.1|766
1598319900000|2020-08-25 01:45:00|29836.5|29786.5|29839.4|29789.4|29848.4|29798.4|29832|29782|735
1598320200000|2020-08-25 01:50:00|29838.7|29788.7|29832.1|29781.7|29848.7|29798.7|29825.4|29775.4|783
1598320500000|2020-08-25 01:55:00|29831.8|29781.4|29832.9|29782.9|29839.4|29787.4|29824.1|29772.6|743
1598320800000|2020-08-25 02:00:00|29832.7|29782.7|29836.1|29786.1|29838.2|29788.2|29822.4|29772.4|759
1598321100000|2020-08-25 02:05:00|29833|29781.2|29845.3|29795.3|29852.5|29802.5|29831.3|29781.2|771
1598321400000|2020-08-25 02:10:00|29845.1|29795.1|29843.1|29793.1|29849.8|29799.8|29839.4|29789.4|636
1598321700000|2020-08-25 02:15:00|29845.9|29795.9|29843.6|29793.6|29849.9|29799.9|29835.8|29785.8|631
1598322000000|2020-08-25 02:20:00|29843.9|29793.9|29841.1|29791.1|29850.8|29800.8|29835.8|29785.8|687
1598322300000|2020-08-25 02:25:00|29841.5|29791.5|29844.2|29794.2|29849.8|29799.8|29837|29787|642
1598322600000|2020-08-25 02:30:00|29843.4|29793.4|29836.3|29786.3|29850.3|29800.3|29828.4|29776.6|591
1598322900000|2020-08-25 02:35:00|29835|29785|29833.4|29783.4|29841.3|29788|29825.5|29775.5|540
1598323200000|2020-08-25 02:40:00|29830|29777.3|29835.5|29785.5|29839.6|29789.6|29827.2|29777.2|491
1598323500000|2020-08-25 02:45:00|29832.9|29782.9|29835.9|29785.9|29845.2|29794.6|29828.3|29778.3|686
1598323800000|2020-08-25 02:50:00|29836.5|29786.5|29834|29784|29841.3|29791.3|29827|29777|667
1598324100000|2020-08-25 02:55:00|29830.2|29780.2|29832.9|29782.9|29840.7|29790.7|29823.5|29773.5|784
1598324400000|2020-08-25 03:00:00|29834.2|29784.2|29833|29783|29840.6|29790.6|29824.1|29774.1|584
1598324700000|2020-08-25 03:05:00|29834.4|29784.4|29833.1|29783.1|29847.1|29788.2|29825.7|29775.7|543
1598325000000|2020-08-25 03:10:00|29833.8|29783.8|29833.4|29783.4|29841.6|29791.6|29828.3|29778.3|494
1598325300000|2020-08-25 03:15:00|29833|29783|29836|29786|29841.7|29791.7|29831.3|29781.3|535
1598325600000|2020-08-25 03:20:00|29839.3|29789.3|29838.9|29788.9|29844.6|29794.6|29831.7|29781.7|610
1598325900000|2020-08-25 03:25:00|29835.6|29785.6|29837.3|29787.3|29845.2|29795.2|29834.2|29781.5|461
1598326200000|2020-08-25 03:30:00|29838.4|29788.4|29838.3|29788.3|29844.1|29794.1|29834.7|29784.7|406
1598326500000|2020-08-25 03:35:00|29834.8|29784.8|29831.3|29781.3|29840.5|29790.5|29827.4|29777.4|451
1598326800000|2020-08-25 03:40:00|29830.9|29780.9|29834.4|29784.4|29834.6|29784.6|29825.7|29775.7|428
1598327100000|2020-08-25 03:45:00|29835.7|29785.7|29831.8|29781.8|29846.4|29796.3|29826.9|29776.9|430
1598327400000|2020-08-25 03:50:00|29834|29784|29829.5|29778.3|29835.5|29785.5|29826.8|29776.5|402
1598327700000|2020-08-25 03:55:00|29828.7|29778.6|29832.2|29782.2|29833.2|29783.2|29824.6|29774.6|456
1598328000000|2020-08-25 04:00:00|29831.5|29781.5|29815.2|29765.2|29831.5|29781.5|29809.1|29759.1|620
1598328300000|2020-08-25 04:05:00|29812|29762|29816.3|29766.3|29821.6|29771.6|29811|29761|432
1598328600000|2020-08-25 04:10:00|29813.7|29763.7|29816|29766|29820.3|29770.3|29812.6|29762.6|430
1598328900000|2020-08-25 04:15:00|29815.7|29765.7|29823.3|29773.3|29826.1|29776.1|29815.7|29765.7|458
1598329200000|2020-08-25 04:20:00|29822.4|29772.4|29819.6|29769.6|29823|29773|29815.4|29765.4|399
1598329500000|2020-08-25 04:25:00|29819.5|29769.5|29819.5|29769.5|29826.1|29776.1|29816.5|29766.5|420
1598329800000|2020-08-25 04:30:00|29819|29769|29817.8|29767.8|29823.3|29773.3|29814|29764|441
1598330100000|2020-08-25 04:35:00|29817|29767|29817.9|29767.9|29821.7|29771.7|29814.6|29764.6|320
1598330400000|2020-08-25 04:40:00|29818|29768|29810.4|29760.4|29819|29769|29809.1|29759.1|423
1598330700000|2020-08-25 04:45:00|29810.6|29760.6|29813.9|29763.9|29814.7|29764.7|29806.4|29756.4|381
1598331000000|2020-08-25 04:50:00|29813.7|29763.7|29814.2|29764.2|29816.5|29766.5|29806.7|29756.7|463
1598331300000|2020-08-25 04:55:00|29813.9|29763.9|29814.2|29764.2|29819.8|29769.8|29811|29761|525
1598331600000|2020-08-25 05:00:00|29813.8|29763.8|29822.5|29772.5|29826.6|29776.6|29811.3|29761.3|553
1598331900000|2020-08-25 05:05:00|29822.1|29772.1|29829.4|29779.4|29832.2|29782.2|29816.1|29766.1|485
1598332200000|2020-08-25 05:10:00|29828.9|29778.9|29828.9|29778.9|29837|29791.6|29811.6|29775.8|509
1598332500000|2020-08-25 05:15:00|29832.4|29782.4|29825.5|29775.5|29833|29783|29822.1|29772.1|396
1598332800000|2020-08-25 05:20:00|29825.7|29775.7|29829.1|29779.1|29831.5|29781.5|29819.8|29769.8|351
1598333100000|2020-08-25 05:25:00|29828.2|29778.2|29827|29777|29833.9|29783.9|29822.3|29772.3|428
1598333400000|2020-08-25 05:30:00|29828.6|29778.6|29825.7|29775.7|29831.8|29789.6|29809.6|29770.2|503
1598333700000|2020-08-25 05:35:00|29826.1|29776.1|29828.7|29778.7|29835.5|29785.5|29825|29775|357
1598334000000|2020-08-25 05:40:00|29828.4|29778.4|29812.8|29762.8|29834.2|29784.2|29809.9|29759.9|406
1598334300000|2020-08-25 05:45:00|29811.9|29761.9|29823.9|29773.9|29824.6|29786.6|29790.1|29755.2|519
1598334600000|2020-08-25 05:50:00|29824.3|29774.3|29820.7|29770.7|29825.9|29775.9|29818|29768|479
1598334900000|2020-08-25 05:55:00|29821.7|29771.7|29815.7|29765.7|29822.6|29772.6|29814.5|29764.5|435
1598335200000|2020-08-25 06:00:00|29814.3|29764.3|29795.5|29775.5|29818.5|29780.9|29786.7|29744.7|707
1598335500000|2020-08-25 06:05:00|29795.8|29775.8|29804.2|29784.2|29823.2|29788|29794|29761.7|594
1598335800000|2020-08-25 06:10:00|29804.1|29784.1|29807.7|29787.7|29828.5|29794|29802.6|29775.2|595
1598336100000|2020-08-25 06:15:00|29805.9|29785.9|29807.5|29787.5|29813.3|29793.3|29804.4|29784.4|699
1598336400000|2020-08-25 06:20:00|29804.4|29784.4|29807.2|29787.2|29809.9|29789.9|29801.6|29781.6|563
1598336700000|2020-08-25 06:25:00|29807.1|29787.1|29820.2|29800.2|29827.8|29807.8|29805.2|29785.2|474
1598337000000|2020-08-25 06:30:00|29819.6|29799.6|29832.5|29812.5|29833.5|29813.5|29816.3|29796.3|522
1598337300000|2020-08-25 06:35:00|29833.1|29813.1|29850.7|29830.7|29852.9|29832.9|29827.4|29807.4|619
1598337600000|2020-08-25 06:40:00|29851.2|29831.2|29860.6|29840.6|29866.6|29846.6|29848.8|29828.8|577
1598337900000|2020-08-25 06:45:00|29860.4|29840.4|29855.9|29835.9|29864|29844|29849.6|29829.6|531
1598338200000|2020-08-25 06:50:00|29855.7|29835.7|29886.3|29866.3|29896.6|29876.6|29852.7|29832.7|601
1598338500000|2020-08-25 06:55:00|29886.6|29866.6|29888.2|29868.2|29891.7|29871.7|29882.2|29862.2|813
1598338800000|2020-08-25 07:00:00|29888.1|29868.1|29865.1|29845.1|29891.3|29871.3|29863.7|29843.7|798
1598339100000|2020-08-25 07:05:00|29862.4|29842.4|29863.3|29843.3|29871.7|29851.7|29861.2|29841.2|676
1598339400000|2020-08-25 07:10:00|29862.2|29842.2|29833.3|29813.3|29865.5|29845.5|29828.9|29808.9|859
1598339700000|2020-08-25 07:15:00|29833.2|29813.2|29860.5|29840.5|29879.4|29846.7|29832.8|29812.8|847
1598340000000|2020-08-25 07:20:00|29860.2|29840.2|29871|29851|29872.1|29852.1|29845.7|29825.7|781
1598340300000|2020-08-25 07:25:00|29871.2|29851.2|29878.2|29858.2|29880.2|29860.2|29863.4|29843.4|797
1598340600000|2020-08-25 07:30:00|29878.4|29858.4|29861.2|29841.2|29878.9|29858.9|29855|29835|633
1598340900000|2020-08-25 07:35:00|29861.1|29841.1|29853.6|29833.6|29868|29848|29853.4|29833.4|683
1598341200000|2020-08-25 07:40:00|29853.5|29833.5|29857|29837|29866.9|29846.9|29851.8|29831.8|598
1598341500000|2020-08-25 07:45:00|29857.1|29837.1|29860.5|29840.5|29866.3|29846.3|29857.1|29837.1|576
1598341800000|2020-08-25 07:50:00|29860.8|29840.8|29854.1|29834.1|29862.1|29842.1|29852.3|29832.3|709
1598342100000|2020-08-25 07:55:00|29854.4|29834.4|29854.1|29834.1|29859.9|29839.9|29846.1|29826.1|720
1598342400000|2020-08-25 08:00:00|29856.2|29836.2|29859.1|29839.1|29874.6|29854.6|29836.3|29816.3|937
1598342700000|2020-08-25 08:05:00|29859.8|29839.8|29846.1|29826.1|29866.8|29846.8|29837.4|29817.4|802
1598343000000|2020-08-25 08:10:00|29846.3|29826.3|29872.7|29852.7|29875.7|29855.7|29844.9|29824.9|674
1598343300000|2020-08-25 08:15:00|29872.6|29852.6|29886.8|29866.8|29889.7|29869.7|29866|29846|639
1598343600000|2020-08-25 08:20:00|29887.1|29867.1|29885.4|29865.4|29889.1|29869.1|29877.8|29857.8|616
1598343900000|2020-08-25 08:25:00|29885.6|29865.6|29892.7|29872.7|29894|29874|29876.4|29856.4|610
1598344200000|2020-08-25 08:30:00|29892.8|29872.8|29908.9|29888.9|29909.3|29889.3|29890.8|29870.8|683
1598344500000|2020-08-25 08:35:00|29909|29889|29909.8|29889.8|29914.4|29894.4|29903.4|29883.4|536
1598344800000|2020-08-25 08:40:00|29909.7|29889.7|29934.2|29914.2|29934.5|29914.5|29909.4|29889.4|692
1598345100000|2020-08-25 08:45:00|29934.1|29914.1|29938.1|29918.1|29958.1|29938.1|29922.4|29902.4|750
1598345400000|2020-08-25 08:50:00|29937.5|29917.5|29942.4|29922.4|29948.8|29928.8|29925.1|29905.1|759
1598345700000|2020-08-25 08:55:00|29942.3|29922.3|29929.4|29909.4|29948.2|29928.2|29926.8|29906.8|616
1598346000000|2020-08-25 09:00:00|29927.4|29907.4|29909|29889|29939.1|29919.1|29905.1|29885.1|693
1598346300000|2020-08-25 09:05:00|29909.1|29889.1|29902|29882|29922.6|29902.6|29891.3|29871.3|810
1598346600000|2020-08-25 09:10:00|29902.5|29882.5|29901.9|29881.9|29908.4|29888.4|29898.4|29878.4|787
1598346900000|2020-08-25 09:15:00|29902.3|29882.3|29873.7|29853.7|29903.9|29883.9|29865.3|29845.3|958
1598347200000|2020-08-25 09:20:00|29873.6|29853.6|29866.6|29846.6|29880.4|29860.4|29865|29845|925
1598347500000|2020-08-25 09:25:00|29866.8|29846.8|29868|29848|29870.6|29850.6|29864.8|29844.8|598
1598347800000|2020-08-25 09:30:00|29866.9|29846.9|29870.5|29850.5|29879.6|29859.6|29856.7|29836.7|689
1598348100000|2020-08-25 09:35:00|29870.7|29850.7|29869.9|29849.9|29871.7|29851.7|29861.6|29841.6|644
1598348400000|2020-08-25 09:40:00|29870|29850|29879|29859|29889.2|29869.2|29862.7|29842.7|576
1598348700000|2020-08-25 09:45:00|29879.1|29859.1|29890.9|29870.9|29891.6|29871.6|29877.6|29857.6|539
1598349000000|2020-08-25 09:50:00|29891|29871|29892.7|29872.7|29896.7|29876.7|29887|29867|524
1598349300000|2020-08-25 09:55:00|29892.8|29872.8|29893|29873|29894.1|29874.1|29879.9|29859.9|567
1598349600000|2020-08-25 10:00:00|29893.1|29873.1|29879.7|29859.7|29894.8|29874.8|29879.7|29859.7|554
1598349900000|2020-08-25 10:05:00|29879.9|29859.9|29884.4|29864.4|29884.5|29864.5|29872.1|29852.1|525
1598350200000|2020-08-25 10:10:00|29884|29864|29892.5|29872.5|29893.5|29873.5|29881.3|29861.3|561
1598350500000|2020-08-25 10:15:00|29892.2|29872.2|29886.7|29866.7|29892.6|29872.6|29878.4|29858.4|643
1598350800000|2020-08-25 10:20:00|29886.8|29866.8|29866.2|29846.2|29886.8|29866.8|29865.7|29845.7|615
1598351100000|2020-08-25 10:25:00|29866.6|29846.6|29873.4|29853.4|29874.3|29854.3|29853.7|29833.7|638
1598351400000|2020-08-25 10:30:00|29873.5|29853.5|29879.8|29859.8|29884.7|29864.7|29869.9|29849.9|575
1598351700000|2020-08-25 10:35:00|29881|29861|29880.9|29860.9|29888.4|29868.4|29878|29858|516
1598352000000|2020-08-25 10:40:00|29880.6|29860.6|29873.3|29853.3|29880.6|29860.6|29871.6|29851.6|572
1598352300000|2020-08-25 10:45:00|29873.5|29853.5|29872.2|29852.2|29875.9|29855.9|29864.1|29844.1|540
1598352600000|2020-08-25 10:50:00|29872.8|29852.8|29890.3|29870.3|29891.7|29871.7|29872.2|29852.2|520
1598352900000|2020-08-25 10:55:00|29890.4|29870.4|29900.6|29880.6|29902.4|29882.4|29890.3|29870.3|634
1598353200000|2020-08-25 11:00:00|29900.2|29880.2|29894.9|29874.9|29902.9|29882.9|29885.6|29865.6|739
1598353500000|2020-08-25 11:05:00|29895.8|29875.8|29910|29890|29910.8|29890.8|29892.3|29872.3|606
1598353800000|2020-08-25 11:10:00|29908.3|29888.3|29900.5|29880.5|29909.1|29889.1|29900|29880|645
1598354100000|2020-08-25 11:15:00|29900.6|29880.6|29898.5|29878.5|29900.6|29880.6|29891.8|29871.8|634
1598354400000|2020-08-25 11:20:00|29898.6|29878.6|29896.6|29876.6|29900.9|29880.9|29894.1|29874.1|441
1598354700000|2020-08-25 11:25:00|29897|29877|29911|29891|29914.6|29894.6|29892.3|29872.3|559
1598355000000|2020-08-25 11:30:00|29910.8|29890.8|29914.7|29894.7|29925.2|29900.6|29905.6|29875.2|605
1598355300000|2020-08-25 11:35:00|29914.6|29894.6|29927.2|29907.2|29927.6|29907.6|29911.5|29891.5|631
1598355600000|2020-08-25 11:40:00|29927.3|29907.3|29937.7|29917.7|29941.1|29921.1|29927.3|29907.3|707
1598355900000|2020-08-25 11:45:00|29937.1|29917.1|29962.5|29942.5|29962.9|29942.9|29935.5|29915.5|704
1598356200000|2020-08-25 11:50:00|29962.6|29942.6|29937.1|29917.1|29964|29944|29931.4|29908.5|700
1598356500000|2020-08-25 11:55:00|29937.2|29917.2|29958.9|29900.5|29975|29923.7|29929.6|29894.5|1024
1598356800000|2020-08-25 12:00:00|29959|29900.1|29939.9|29919.9|29974.4|29927.4|29923.5|29891.2|839
1598357100000|2020-08-25 12:05:00|29940.1|29920.1|29909.4|29889.4|29940.4|29920.4|29906.7|29886.7|770
1598357400000|2020-08-25 12:10:00|29909.7|29889.7|29924.3|29904.3|29927.2|29907.2|29909.3|29889.3|697
1598357700000|2020-08-25 12:15:00|29924.2|29904.2|29919.3|29899.3|29934.3|29914.3|29918.1|29898.1|730
1598358000000|2020-08-25 12:20:00|29921.6|29901.6|29920.4|29900.4|29933.9|29913.9|29915|29895|801
1598358300000|2020-08-25 12:25:00|29919.8|29899.8|29890.9|29870.9|29922.5|29902.5|29885.6|29865.6|860
1598358600000|2020-08-25 12:30:00|29891.3|29871.3|29884.7|29864.7|29904.4|29874.2|29879.9|29852.2|798
1598358900000|2020-08-25 12:35:00|29885.2|29865.2|29896.5|29876.5|29898.7|29878.7|29885.2|29865.2|616
1598359200000|2020-08-25 12:40:00|29897|29877|29905.5|29885.5|29907.8|29887.8|29890.8|29870.8|698
1598359500000|2020-08-25 12:45:00|29905.4|29885.4|29897.1|29877.1|29912|29892|29896.1|29876.1|671
1598359800000|2020-08-25 12:50:00|29897.6|29877.6|29900.3|29880.3|29903.5|29883.5|29892.7|29872.7|687
1598360100000|2020-08-25 12:55:00|29900.5|29880.5|29875|29855|29901.1|29881.1|29866.9|29846.9|755
1598360400000|2020-08-25 13:00:00|29875.2|29855.2|29870.1|29850.1|29886.1|29866.1|29857.3|29837.3|860
1598360700000|2020-08-25 13:05:00|29869.6|29849.6|29868.6|29848.6|29881.4|29861.4|29856.3|29836.3|866
1598361000000|2020-08-25 13:10:00|29871.5|29851.5|29865.2|29845.2|29881.2|29861.2|29863.8|29843.8|857
1598361300000|2020-08-25 13:15:00|29864.5|29844.5|29888.9|29868.9|29899|29879|29855.5|29835.5|889
1598361600000|2020-08-25 13:20:00|29888.7|29868.7|29900|29880|29903.2|29883.2|29888.7|29868.7|742
1598361900000|2020-08-25 13:25:00|29899.7|29879.7|29900.6|29880.6|29914|29894|29897.2|29877.2|712
1598362200000|2020-08-25 13:30:00|29900.7|29880.7|29881.8|29861.8|29907.8|29887.8|29881.4|29861.4|820
1598362500000|2020-08-25 13:35:00|29883|29863|29907.9|29887.9|29908.1|29888.1|29882.9|29862.9|892
1598362800000|2020-08-25 13:40:00|29907.7|29887.7|29933.8|29913.8|29939.7|29919.7|29903.8|29883.8|856
1598363100000|2020-08-25 13:45:00|29934.6|29914.6|29870.7|29850.7|29936|29916|29856.2|29825.6|888
1598363400000|2020-08-25 13:50:00|29870.9|29850.9|29835.8|29815.8|29883.1|29863.1|29828|29808|887
1598363700000|2020-08-25 13:55:00|29835.7|29815.7|29863.7|29813.7|29897.1|29848.8|29829.1|29799.6|900
1598364000000|2020-08-25 14:00:00|29863.8|29813.8|29847.1|29827.1|29869.9|29839.8|29837.5|29805.3|957
1598364300000|2020-08-25 14:05:00|29847.3|29827.3|29795.6|29775.6|29856.2|29836.2|29795.4|29775.4|957
1598364600000|2020-08-25 14:10:00|29796.2|29776.2|29783.4|29763.4|29812.3|29792.3|29764.8|29744.8|894
1598364900000|2020-08-25 14:15:00|29782.8|29762.8|29797.6|29777.6|29803.2|29783.2|29777.9|29757.9|744
1598365200000|2020-08-25 14:20:00|29797.8|29777.8|29783.5|29763.5|29799.6|29779.6|29772.8|29752.8|743
1598365500000|2020-08-25 14:25:00|29783.8|29763.8|29773.3|29753.3|29789.5|29769.5|29764.4|29744.4|863
1598365800000|2020-08-25 14:30:00|29772.4|29752.4|29786.3|29766.3|29804.3|29771.4|29771.7|29751.7|789
1598366100000|2020-08-25 14:35:00|29785.9|29765.9|29787.2|29767.2|29789.1|29769.1|29771.2|29751.2|674
1598366400000|2020-08-25 14:40:00|29787.4|29767.4|29802.6|29782.6|29811.1|29791.1|29786|29766|763
1598366700000|2020-08-25 14:45:00|29802.3|29782.3|29811.7|29791.7|29829.7|29809.7|29802.3|29782.3|895
1598367000000|2020-08-25 14:50:00|29811.8|29791.8|29787.6|29767.6|29812.9|29792.9|29783.6|29763.6|859
1598367300000|2020-08-25 14:55:00|29787.1|29767.1|29789.1|29769.1|29802.3|29782.3|29781|29761|800
1598367600000|2020-08-25 15:00:00|29789.2|29769.2|29788.5|29768.5|29795.2|29775.2|29782.4|29762.4|777
1598367900000|2020-08-25 15:05:00|29788.3|29768.3|29773.2|29753.2|29790.1|29770.1|29765.5|29745.5|752
1598368200000|2020-08-25 15:10:00|29780|29760|29788.2|29768.2|29799.8|29779.8|29771.9|29751.9|757
1598368500000|2020-08-25 15:15:00|29787.7|29767.7|29761.5|29741.5|29791.5|29771.5|29761.5|29741.5|734
1598368800000|2020-08-25 15:20:00|29761.7|29741.7|29784.9|29764.9|29787.7|29767.7|29759.6|29739.6|696
1598369100000|2020-08-25 15:25:00|29785|29765|29813.6|29793.6|29828.4|29808.4|29784.1|29764.1|809
1598369400000|2020-08-25 15:30:00|29813.9|29793.9|29810.8|29790.8|29826.8|29806.8|29808.1|29788.1|723
1598369700000|2020-08-25 15:35:00|29810.7|29790.7|29823.8|29803.8|29825|29805|29805.2|29785.2|623
1598370000000|2020-08-25 15:40:00|29824|29804|29832.6|29812.6|29845.6|29825.6|29817.3|29797.3|695
1598370300000|2020-08-25 15:45:00|29832.7|29812.7|29853.4|29833.4|29863.1|29843.1|29830.8|29810.8|726
1598370600000|2020-08-25 15:50:00|29852.5|29832.5|29836.8|29816.8|29855.8|29835.8|29835.9|29815.9|595
1598370900000|2020-08-25 15:55:00|29836.7|29816.7|29844.3|29824.3|29852.8|29832.8|29832.4|29812.4|690
1598371200000|2020-08-25 16:00:00|29843.9|29823.9|29839.8|29819.8|29849.9|29829.9|29838.4|29818.4|507
1598371500000|2020-08-25 16:05:00|29841.3|29821.3|29846.5|29826.5|29847.6|29827.6|29838.8|29818.8|534
1598371800000|2020-08-25 16:10:00|29847.1|29827.1|29852.5|29832.5|29855.9|29835.9|29841.5|29821.5|533
1598372100000|2020-08-25 16:15:00|29852.4|29832.4|29859.6|29839.6|29861.6|29841.6|29847.8|29827.8|530
1598372400000|2020-08-25 16:20:00|29859.8|29839.8|29858.9|29838.9|29872|29840.2|29850.6|29819.6|532
1598372700000|2020-08-25 16:25:00|29859.1|29839.1|29869.9|29849.9|29871.1|29851.1|29853.7|29833.7|527
1598373000000|2020-08-25 16:30:00|29870.2|29850.2|29864.8|29844.8|29870.2|29850.2|29862.4|29842.4|553
1598373300000|2020-08-25 16:35:00|29865.3|29845.3|29871.9|29851.9|29871.9|29851.9|29854.5|29834.5|556
1598373600000|2020-08-25 16:40:00|29871|29851|29858|29838|29871.4|29851.4|29857.7|29837.7|536
1598373900000|2020-08-25 16:45:00|29857.7|29837.7|29852.4|29832.4|29862.5|29842.5|29850.2|29830.2|460
1598374200000|2020-08-25 16:50:00|29851|29831|29849.8|29829.8|29854.8|29834.8|29843.1|29823.1|504
1598374500000|2020-08-25 16:55:00|29848.6|29828.6|29849.3|29829.3|29856.5|29836.5|29843.1|29823.1|560
1598374800000|2020-08-25 17:00:00|29849.5|29829.5|29845.4|29825.4|29852.6|29832.6|29842.4|29822.4|528
1598375100000|2020-08-25 17:05:00|29846.2|29826.2|29839|29819|29846.8|29826.8|29836.8|29816.8|462
1598375400000|2020-08-25 17:10:00|29838.8|29818.8|29845.4|29825.4|29852.3|29832.3|29838.8|29818.8|523
1598375700000|2020-08-25 17:15:00|29845.1|29825.1|29838.4|29818.4|29845.9|29825.9|29838|29818|461
1598376000000|2020-08-25 17:20:00|29838.1|29818.1|29846.3|29826.3|29846.3|29826.3|29837.4|29817.4|353
1598376300000|2020-08-25 17:25:00|29845.6|29825.6|29842|29822|29846.4|29826.4|29838.8|29818.8|415
1598376600000|2020-08-25 17:30:00|29842.1|29822.1|29839.3|29819.3|29842.2|29822.2|29835|29815|470
1598376900000|2020-08-25 17:35:00|29839|29819|29837.5|29817.5|29843.8|29823.8|29836.3|29816.3|415
1598377200000|2020-08-25 17:40:00|29837.3|29817.3|29836|29816|29838.3|29818.3|29834.2|29814.2|376
1598377500000|2020-08-25 17:45:00|29834.6|29814.6|29841.4|29821.4|29842.8|29822.8|29833.5|29813.5|424
1598377800000|2020-08-25 17:50:00|29841.2|29821.2|29839|29819|29842.9|29822.9|29836.2|29816.2|441
1598378100000|2020-08-25 17:55:00|29839.1|29819.1|29828.6|29808.6|29839.3|29819.3|29827.9|29807.9|452
1598378400000|2020-08-25 18:00:00|29829|29809|29832.4|29812.4|29835.1|29815.1|29823.5|29803.5|512
1598378700000|2020-08-25 18:05:00|29832.3|29812.3|29818.3|29798.3|29834.3|29814.3|29813.8|29793.8|475
1598379000000|2020-08-25 18:10:00|29818.5|29798.5|29810|29790|29819.3|29799.3|29806.8|29786.8|428
1598379300000|2020-08-25 18:15:00|29809.9|29789.9|29812.6|29792.6|29816.2|29796.2|29808.9|29788.9|440
1598379600000|2020-08-25 18:20:00|29813.8|29793.8|29796.6|29776.6|29814.5|29794.5|29794.4|29774.4|553
1598379900000|2020-08-25 18:25:00|29796.7|29776.7|29799|29779|29801.9|29781.9|29794.6|29774.6|491
1598380200000|2020-08-25 18:30:00|29799.5|29779.5|29796.1|29776.1|29803.7|29783.7|29795.1|29775.1|504
1598380500000|2020-08-25 18:35:00|29795.9|29775.9|29787.8|29767.8|29800.8|29780.8|29783.8|29763.8|541
1598380800000|2020-08-25 18:40:00|29788.4|29768.4|29794|29774|29796.1|29776.1|29788.2|29768.2|402
1598381100000|2020-08-25 18:45:00|29793.8|29773.8|29790.3|29770.3|29794|29774|29786.3|29766.3|395
1598381400000|2020-08-25 18:50:00|29789.9|29769.9|29785.9|29765.9|29791.2|29771.2|29783.6|29763.6|445
1598381700000|2020-08-25 18:55:00|29786.3|29766.3|29784.9|29764.9|29790.3|29770.3|29782.9|29762.9|507
1598382000000|2020-08-25 19:00:00|29784.8|29764.8|29784.7|29764.7|29790.4|29770.4|29782.1|29762.1|567
1598382300000|2020-08-25 19:05:00|29785.3|29765.3|29785.8|29765.8|29788.9|29768.9|29781.7|29761.7|455
1598382600000|2020-08-25 19:10:00|29786.7|29766.7|29784.7|29764.7|29786.7|29766.7|29781.2|29761.2|438
1598382900000|2020-08-25 19:15:00|29783.7|29763.7|29782|29762|29786|29766|29779.5|29759.5|338
1598383200000|2020-08-25 19:20:00|29782.1|29762.1|29780.1|29760.1|29784.1|29764.1|29777.8|29757.8|399
1598383500000|2020-08-25 19:25:00|29780|29760|29783.9|29763.9|29786.3|29766.3|29777.7|29757.7|409
1598383800000|2020-08-25 19:30:00|29784|29764|29786.5|29766.5|29787.9|29767.9|29780.8|29760.8|457
1598384100000|2020-08-25 19:35:00|29786.4|29766.4|29785.4|29765.4|29788.4|29768.4|29780.5|29760.5|453
1598384400000|2020-08-25 19:40:00|29785.1|29765.1|29785.5|29765.5|29788.3|29768.3|29783|29763|448
1598384700000|2020-08-25 19:45:00|29785.7|29765.7|29823.6|29773.6|29824.3|29783.9|29785.6|29763|505
1598385000000|2020-08-25 19:50:00|29823.7|29773.7|29822.2|29772.2|29826.9|29789.9|29807.4|29768.6|675
1598385300000|2020-08-25 19:55:00|29823.1|29773.1|29807.8|29787.8|29828.6|29788.8|29802.9|29768.4|546
1598385600000|2020-08-25 20:00:00|29807.9|29787.9|29821.9|29771.9|29830.5|29789.2|29803.9|29769|497
1598385900000|2020-08-25 20:05:00|29822|29772|29806.4|29786.4|29827.7|29792.7|29805.1|29771.9|380
1598386200000|2020-08-25 20:10:00|29805.3|29785.3|29818.3|29768.3|29818.9|29785.7|29799.1|29765.6|391
1598386500000|2020-08-25 20:15:00|29818.4|29768.4|29816.2|29766.2|29819.6|29784.2|29800.7|29766.2|256
1598386800000|2020-08-25 20:20:00|29815.3|29765.3|29818.7|29768.7|29821.3|29785.2|29801.7|29765.2|292
1598387100000|2020-08-25 20:25:00|29818.6|29768.6|29816.6|29766.6|29819.1|29780.2|29798.2|29764.1|332
1598387400000|2020-08-25 20:30:00|29816.4|29766.4|29802.6|29782.6|29820.5|29782.6|29801.3|29763.3|328
1598387700000|2020-08-25 20:35:00|29801.9|29781.9|29812.5|29762.5|29817.1|29782.5|29796.6|29761.5|301
1598388000000|2020-08-25 20:40:00|29812.6|29762.6|29797.9|29777.9|29816|29779|29797.5|29760.2|301
1598388300000|2020-08-25 20:45:00|29813.8|29763.8|29820.6|29770.6|29822.4|29785.4|29803.2|29760.8|329
1598388600000|2020-08-25 20:50:00|29820.4|29770.4|29826.7|29776.7|29830.6|29787.7|29804.1|29769.4|302
1598388900000|2020-08-25 20:55:00|29826.6|29776.6|29845.2|29795.2|29857|29796.6|29826.4|29771.2|408
1598389200000|2020-08-25 21:00:00|29867|29798.8|29846.6|29736.6|29869.8|29799.9|29842.7|29732.7|54
1598389500000|2020-08-25 21:05:00|29826.4|29716.4|29859.9|29773.8|29883.7|29778|29826.4|29716.4|235
1598389800000|2020-08-25 21:10:00|29864.3|29762.2|29844.7|29778.9|29875.7|29786.6|29827.9|29757.7|255
1598390100000|2020-08-25 21:15:00|29853.7|29772.9|29845.1|29772.2|29883.1|29788.1|29835.5|29757.7|183
1598390400000|2020-08-25 21:20:00|29868.4|29763.4|29866.6|29767.9|29874.9|29788.2|29828.8|29761|256
1598390700000|2020-08-25 21:25:00|29864.9|29754.9|29844.9|29773.1|29874.4|29787.1|29836.9|29754.9|196
1598391000000|2020-08-25 21:30:00|29850.4|29772.9|29860.4|29772|29874.3|29787.3|29836.2|29763.1|267
1598391300000|2020-08-25 21:35:00|29861.1|29772.3|29852.4|29779.4|29871.1|29788.1|29837.4|29765.5|234
1598391600000|2020-08-25 21:40:00|29854.3|29779.2|29874|29764|29875.3|29789.2|29838.4|29763.2|239
1598391900000|2020-08-25 21:45:00|29862.1|29772.8|29846.4|29782.3|29875.2|29790.2|29839|29764.6|289
1598392200000|2020-08-25 21:50:00|29846.9|29782|29850.1|29774.6|29870.5|29790.6|29838.3|29763.1|224
1598392500000|2020-08-25 21:55:00|29848.1|29768.4|29870.4|29765.5|29876|29780.6|29836.7|29759.5|289
1598392800000|2020-08-25 22:00:00|29862.9|29769.8|29867.9|29760.2|29872.4|29773.8|29853.7|29748.2|445
1598393100000|2020-08-25 22:05:00|29869.3|29759.3|29870.4|29760.6|29875.7|29777.2|29845.5|29746.6|388
1598393400000|2020-08-25 22:10:00|29871.4|29768.1|29862.4|29772.3|29874.4|29777.1|29844.9|29746.4|315
1598393700000|2020-08-25 22:15:00|29861.8|29772.4|29867.3|29771.2|29881.6|29775.3|29840.5|29743.2|255
1598394000000|2020-08-25 22:20:00|29866.6|29770.5|29856.7|29768.9|29871.4|29775.4|29842.8|29763|276
1598394300000|2020-08-25 22:25:00|29861.5|29766.6|29848.6|29779.3|29865.4|29780.8|29840.8|29764|244
1598394600000|2020-08-25 22:30:00|29851.5|29781.7|29841.6|29775.3|29855.2|29781.7|29838.8|29763.5|228
1598394900000|2020-08-25 22:35:00|29841.8|29769.6|29846.8|29767.3|29855.3|29783.3|29838.4|29747.2|223
1598395200000|2020-08-25 22:40:00|29848|29768.1|29847.9|29768.4|29864|29791.1|29839.4|29765.1|259
1598395500000|2020-08-25 22:45:00|29848.6|29769|29844.1|29745|29864.5|29780.8|29833.5|29731.9|277
1598395800000|2020-08-25 22:50:00|29845.2|29751.1|29854.4|29773.7|29860.7|29784.4|29837.4|29735.6|278
1598396100000|2020-08-25 22:55:00|29855.6|29772.6|29852.6|29772.8|29861.3|29782.3|29842.5|29751.6|316
1598396400000|2020-08-25 23:00:00|29851.8|29774.5|29849|29765.6|29867.5|29782.7|29838.9|29749.1|381
1598396700000|2020-08-25 23:05:00|29849.5|29764|29843.6|29765.2|29860.3|29780.4|29839|29752.8|312
1598397000000|2020-08-25 23:10:00|29845|29764.7|29848.1|29771.3|29849.8|29787.3|29837.3|29760.3|239
1598397300000|2020-08-25 23:15:00|29848.5|29769|29851.8|29775.8|29856.5|29789.9|29842.5|29763.7|324
1598397600000|2020-08-25 23:20:00|29852.2|29779.6|29852|29768.6|29855.4|29790.3|29841.4|29764.1|309
1598397900000|2020-08-25 23:25:00|29850.3|29774.2|29849.2|29770.4|29851.5|29788|29839.8|29763.7|297
1598398200000|2020-08-25 23:30:00|29848.8|29779.1|29840.3|29758.5|29854.2|29783.2|29837.7|29758.5|591
1598398500000|2020-08-25 23:35:00|29838.3|29754.4|29839.4|29770.8|29847.9|29778.5|29830.9|29754.4|575
1598398800000|2020-08-25 23:40:00|29838.5|29762.7|29839.5|29766.7|29849.7|29776.3|29826.3|29750.9|700
1598399100000|2020-08-25 23:45:00|29840.8|29764.7|29832.4|29754|29848.5|29774.4|29825.6|29750.6|556
1598399400000|2020-08-25 23:50:00|29831.8|29755.9|29832.4|29761.2|29846.3|29773|29826.1|29741|396
1598399700000|2020-08-25 23:55:00|29835.9|29760.4|29835.4|29764.5|29842|29776.5|29826.4|29748.9|550
1598400000000|2020-08-26 00:00:00|29851|29786.4|29854.9|29786.5|29869.9|29800.7|29850.4|29770.7|770
1598400300000|2020-08-26 00:05:00|29856.3|29787.8|29837.9|29776.3|29861.3|29793.9|29835.1|29773.8|643
1598400600000|2020-08-26 00:10:00|29837.1|29777.4|29852|29784.2|29855.5|29794.7|29832|29771|606
1598400900000|2020-08-26 00:15:00|29853.1|29784.9|29860.2|29789.7|29863.8|29795.8|29848|29780.9|566
1598401200000|2020-08-26 00:20:00|29851.5|29796.1|29856.1|29785.7|29862|29801|29847|29782.8|593
1598401500000|2020-08-26 00:25:00|29855.5|29785.1|29838.7|29788.7|29859.6|29796.8|29830.9|29772|564
1598401800000|2020-08-26 00:30:00|29837.6|29786.6|29843.6|29793.6|29848.3|29798.3|29835.2|29783.4|597
1598402100000|2020-08-26 00:35:00|29845.1|29795.1|29852.9|29802.9|29862.6|29812.6|29842|29792|581
1598402400000|2020-08-26 00:40:00|29854.5|29804.5|29854.6|29804.6|29861.2|29811.2|29847.8|29797.8|545
1598402700000|2020-08-26 00:45:00|29854.2|29804.2|29854.4|29804.4|29860.4|29810.4|29850.1|29800.1|485
1598403000000|2020-08-26 00:50:00|29855.7|29805.7|29851.4|29801.4|29862.1|29812|29851.3|29801.3|553
1598403300000|2020-08-26 00:55:00|29853.7|29803.7|29851.7|29801.7|29859.7|29809.7|29849.7|29799.7|508
1598403600000|2020-08-26 01:00:00|29851.3|29801.3|29857|29807|29863.4|29813.4|29851.3|29801.3|518
1598403900000|2020-08-26 01:05:00|29860.6|29810.6|29856.4|29806.4|29863.8|29813.8|29850.4|29800.4|400
1598404200000|2020-08-26 01:10:00|29855.6|29805.6|29854.3|29804.3|29859.2|29809.2|29851.4|29800.9|354
1598404500000|2020-08-26 01:15:00|29854.4|29804.4|29860.4|29810.4|29864.9|29814.9|29850.4|29800.4|489
1598404800000|2020-08-26 01:20:00|29862.1|29812.1|29853.9|29803.9|29865.3|29815.3|29850.6|29800.6|451
1598405100000|2020-08-26 01:25:00|29855.5|29805.5|29860.7|29810.7|29862|29812|29849.6|29799.6|451
1598405400000|2020-08-26 01:30:00|29860.2|29810.2|29850.6|29800.6|29863.8|29813.8|29845.6|29795.6|558
1598405700000|2020-08-26 01:35:00|29850.4|29800.4|29854.6|29804.6|29857|29807|29843.5|29793.5|508
1598406000000|2020-08-26 01:40:00|29854|29804|29855.8|29805.8|29861.7|29811.7|29849.7|29799.7|498
1598406300000|2020-08-26 01:45:00|29854.6|29804.6|29846.4|29796.4|29859.9|29809.9|29844.2|29794.2|571
1598406600000|2020-08-26 01:50:00|29850.6|29800.6|29845.8|29795.8|29853.8|29803.7|29843.4|29793.4|572
1598406900000|2020-08-26 01:55:00|29845.3|29795.3|29845.6|29795.6|29851.4|29801.4|29840.6|29790.6|518
1598407200000|2020-08-26 02:00:00|29850.1|29800.1|29853|29803|29855.5|29805.5|29843.6|29793.6|531
1598407500000|2020-08-26 02:05:00|29858.5|29808.5|29850.9|29800.9|29863.2|29813.2|29846.7|29796.7|530
1598407800000|2020-08-26 02:10:00|29851.6|29801.6|29868.8|29818.8|29876.4|29826.4|29850.7|29800.7|569
1598408100000|2020-08-26 02:15:00|29870|29820|29870.4|29820.4|29875.9|29825.9|29863.9|29813.9|459
1598408400000|2020-08-26 02:20:00|29870.3|29820.3|29868.3|29818.3|29874.3|29824.3|29861.7|29811.7|431
1598408700000|2020-08-26 02:25:00|29867.7|29817.7|29869.6|29819.6|29874|29824|29863|29813|429
1598409000000|2020-08-26 02:30:00|29870.6|29820.6|29875.5|29825.5|29879.4|29829.4|29863.6|29812.5|514
1598409300000|2020-08-26 02:35:00|29874.8|29824.8|29880.4|29830.4|29885.2|29835.2|29872|29822|494
1598409600000|2020-08-26 02:40:00|29879.6|29829.6|29879.4|29829.4|29888.3|29838.3|29876.6|29826.6|506
1598409900000|2020-08-26 02:45:00|29884.3|29834.3|29885.9|29835.9|29889.7|29839.7|29878.4|29828.4|501
1598410200000|2020-08-26 02:50:00|29887.1|29837.1|29886.7|29836.7|29890.5|29840.5|29877|29827|385
1598410500000|2020-08-26 02:55:00|29883.6|29833.6|29881.2|29831.2|29892|29837.8|29878.9|29828.9|414
1598410800000|2020-08-26 03:00:00|29881.4|29831.4|29879.4|29829.4|29887.2|29837.2|29877.7|29827.7|468
1598411100000|2020-08-26 03:05:00|29878.8|29828.8|29883.7|29833.7|29887.4|29837.4|29878.8|29828.8|463
1598411400000|2020-08-26 03:10:00|29888.5|29838.5|29882.9|29832.9|29895.1|29845.1|29879.1|29829.1|481
1598411700000|2020-08-26 03:15:00|29882.8|29832.8|29882.8|29832.8|29888.9|29838.9|29879.8|29829.8|385
1598412000000|2020-08-26 03:20:00|29890.7|29840.7|29885.5|29835.5|29890.7|29840.7|29877.8|29827.8|330
1598412300000|2020-08-26 03:25:00|29886.8|29836.8|29883.5|29833.5|29887.8|29837.8|29879.3|29829.3|335
1598412600000|2020-08-26 03:30:00|29883.1|29833.1|29884.1|29834.1|29891.1|29841.1|29878|29828|367
1598412900000|2020-08-26 03:35:00|29883.3|29833.3|29884.2|29834.2|29888.1|29838.1|29880.1|29830.1|324
1598413200000|2020-08-26 03:40:00|29883.4|29833.4|29885.2|29835.2|29888.7|29838.7|29879.4|29829.4|494
1598413500000|2020-08-26 03:45:00|29885.3|29835.3|29884|29834|29890.3|29840.3|29876|29826|425
1598413800000|2020-08-26 03:50:00|29885.3|29835.3|29884.3|29834.3|29891.5|29841.5|29880.3|29830.3|439
1598414100000|2020-08-26 03:55:00|29884|29834|29880.2|29830.2|29888.7|29838.7|29878.4|29828.4|371
1598414400000|2020-08-26 04:00:00|29879.4|29829.4|29885.8|29835.8|29891.2|29841.2|29878.3|29828.3|312
1598414700000|2020-08-26 04:05:00|29885.7|29835.7|29882.5|29832.5|29890.6|29840.6|29878.3|29828.3|365
1598415000000|2020-08-26 04:10:00|29883.4|29833.4|29886.4|29836.4|29888.7|29838.7|29875.5|29825.5|324
1598415300000|2020-08-26 04:15:00|29888.6|29838.6|29883.2|29833.2|29894.9|29844.9|29876.9|29826.9|350
1598415600000|2020-08-26 04:20:00|29883|29833|29887.9|29837.9|29904.7|29854.7|29877.7|29827.7|359
1598415900000|2020-08-26 04:25:00|29891.1|29841.1|29890.7|29840.7|29894|29844|29885.4|29835.4|409
1598416200000|2020-08-26 04:30:00|29890.3|29840.3|29901|29851|29902.5|29852.5|29889.6|29839.6|384
1598416500000|2020-08-26 04:35:00|29900.7|29850.7|29902.8|29852.8|29908.7|29858.7|29899.7|29849.7|304
1598416800000|2020-08-26 04:40:00|29904.4|29854.4|29902.8|29852.8|29906.2|29870.3|29887.9|29850.6|279
1598417100000|2020-08-26 04:45:00|29903.6|29853.6|29907.7|29857.7|29909.5|29871.9|29890.7|29852.5|343
1598417400000|2020-08-26 04:50:00|29907.9|29857.9|29919.7|29869.7|29920.5|29884.7|29894.8|29856.6|341
1598417700000|2020-08-26 04:55:00|29904.4|29884.4|29916.3|29866.3|29922.7|29887|29901.4|29866.3|390
1598418000000|2020-08-26 05:00:00|29917.2|29867.2|29925.8|29875.8|29931.6|29894.5|29901.2|29867.2|485
1598418300000|2020-08-26 05:05:00|29925.5|29875.5|29917.2|29897.2|29931.6|29897.4|29909.9|29874.2|444
1598418600000|2020-08-26 05:10:00|29917.8|29897.8|29938.7|29888.7|29940.4|29897.8|29913.6|29878.3|540
1598418900000|2020-08-26 05:15:00|29939|29889|29936.8|29886.8|29941.4|29906.1|29918.9|29883.9|554
1598419200000|2020-08-26 05:20:00|29937.1|29887.1|29932.4|29882.4|29938.9|29888.9|29927.5|29877.5|448
1598419500000|2020-08-26 05:25:00|29932.1|29882.1|29922.2|29872.2|29936.1|29900.6|29904.3|29868.3|506
1598419800000|2020-08-26 05:30:00|29922.3|29872.3|29905.8|29885.8|29927|29891.1|29904.7|29868.6|479
1598420100000|2020-08-26 05:35:00|29907.4|29887.4|29931.8|29881.8|29935.3|29897.7|29906.9|29873.9|480
1598420400000|2020-08-26 05:40:00|29931.7|29881.7|29925.6|29905.6|29943|29906.5|29919.1|29881|494
1598420700000|2020-08-26 05:45:00|29925.3|29905.3|29922.7|29902.7|29940.2|29906.3|29919.6|29886.1|392
1598421000000|2020-08-26 05:50:00|29923.3|29903.3|29922.4|29902.4|29938.4|29904.1|29920.2|29885.4|355
1598421300000|2020-08-26 05:55:00|29922.1|29902.1|29916.6|29896.6|29934|29903.3|29914.9|29880.8|421
1598421600000|2020-08-26 06:00:00|29916.3|29896.3|29900.3|29850.3|29931.6|29898.3|29878.2|29844.7|644
1598421900000|2020-08-26 06:05:00|29899.5|29849.5|29891.9|29871.9|29911|29876|29875|29842.8|610
1598422200000|2020-08-26 06:10:00|29892.1|29872.1|29919|29869|29919.9|29884.2|29889.5|29863.7|478
1598422500000|2020-08-26 06:15:00|29918.7|29868.7|29903.3|29883.3|29920.1|29884.7|29896.7|29863.2|486
1598422800000|2020-08-26 06:20:00|29904.4|29884.4|29862.7|29842.7|29908.4|29884.4|29854.1|29819.1|546
1598423100000|2020-08-26 06:25:00|29862.6|29842.6|29872.9|29822.9|29877.9|29849.4|29853.8|29820.6|459
1598423400000|2020-08-26 06:30:00|29873.2|29823.2|29858.4|29838.4|29873.7|29847|29852|29823.2|464
1598423700000|2020-08-26 06:35:00|29858.6|29838.6|29856.8|29836.8|29863.6|29843.6|29855.8|29835.8|373
1598424000000|2020-08-26 06:40:00|29856.4|29836.4|29846.5|29826.5|29857.5|29837.5|29842.9|29822.9|447
1598424300000|2020-08-26 06:45:00|29846|29826|29849.8|29829.8|29849.9|29829.9|29842.2|29822.2|415
1598424600000|2020-08-26 06:50:00|29849.6|29829.6|29851.8|29831.8|29854.4|29834.4|29843.8|29823.8|465
1598424900000|2020-08-26 06:55:00|29852.1|29832.1|29893.6|29873.6|29897.2|29877.2|29851.3|29831.3|693
1598425200000|2020-08-26 07:00:00|29895.9|29875.9|29953.1|29933.1|30006.7|29956.7|29893.2|29873.2|934
1598425500000|2020-08-26 07:05:00|29953.9|29933.9|29941.4|29921.4|29959.9|29939.9|29938.9|29918.9|811
1598425800000|2020-08-26 07:10:00|29941.3|29921.3|29939.2|29919.2|29956.7|29936.7|29937.5|29917.5|798
1598426100000|2020-08-26 07:15:00|29939.5|29919.5|29938.2|29918.2|29951.6|29931.6|29937.1|29917.1|602
1598426400000|2020-08-26 07:20:00|29938.1|29918.1|29932|29912|29948.2|29928.2|29917.2|29897.2|664
1598426700000|2020-08-26 07:25:00|29931.8|29911.8|29902.1|29882.1|29957.6|29922.7|29902.1|29882.1|778
1598427000000|2020-08-26 07:30:00|29901.9|29881.9|29868.1|29848.1|29904.7|29884.7|29867.8|29847.8|765
1598427300000|2020-08-26 07:35:00|29870.8|29850.8|29908.7|29888.7|29910.3|29890.3|29866.6|29846.6|686
1598427600000|2020-08-26 07:40:00|29909|29889|29920.4|29900.4|29927|29907|29903.4|29883.4|720
1598427900000|2020-08-26 07:45:00|29921.4|29901.4|29907.5|29887.5|29923.3|29903.3|29907.1|29887.1|738
1598428200000|2020-08-26 07:50:00|29907.7|29887.7|29935.6|29915.6|29938.5|29918.5|29899.5|29879.5|652
1598428500000|2020-08-26 07:55:00|29936|29916|29963.7|29943.7|29965.1|29945.1|29931.1|29904.8|695
1598428800000|2020-08-26 08:00:00|29963.1|29943.1|29942.3|29922.3|29969|29949|29927.5|29907.5|728
1598429100000|2020-08-26 08:05:00|29942.4|29922.4|29941.3|29921.3|29954.6|29934.6|29936.4|29916.4|698
1598429400000|2020-08-26 08:10:00|29941.1|29921.1|29939.4|29919.4|29943|29923|29933.6|29913.6|581
1598429700000|2020-08-26 08:15:00|29939.3|29919.3|29932.3|29912.3|29940.6|29920.6|29932|29912|631
1598430000000|2020-08-26 08:20:00|29932.2|29912.2|29937|29917|29943.5|29923.5|29926.3|29906.3|609
1598430300000|2020-08-26 08:25:00|29937.1|29917.1|29928.8|29908.8|29945.8|29925.8|29926.6|29906.6|604
1598430600000|2020-08-26 08:30:00|29929.4|29909.4|29927.5|29907.5|29936.9|29916.9|29919.7|29899.7|671
1598430900000|2020-08-26 08:35:00|29927.4|29907.4|29947.4|29927.4|29967.5|29932.8|29919|29899|741
1598431200000|2020-08-26 08:40:00|29947.6|29927.6|29963|29943|29997.3|29963.1|29937.6|29917.6|708
1598431500000|2020-08-26 08:45:00|29962.7|29942.7|29972.9|29952.9|29980.8|29960.8|29962.7|29942.7|633
1598431800000|2020-08-26 08:50:00|29973|29953|29960.1|29940.1|29978.4|29958.4|29954.8|29934.8|591
1598432100000|2020-08-26 08:55:00|29960|29940|29969.9|29949.9|29978.4|29958.4|29959.8|29939.8|540
1598432400000|2020-08-26 09:00:00|29970.4|29950.4|29970.5|29950.5|29977.1|29957.1|29963.3|29943.3|616
1598432700000|2020-08-26 09:05:00|29970.8|29950.8|29985.5|29965.5|29988.9|29968.9|29970.8|29950.8|659
1598433000000|2020-08-26 09:10:00|29985.6|29965.6|29992.2|29972.2|29996.8|29976.8|29983.3|29963.3|606
1598433300000|2020-08-26 09:15:00|29990.8|29970.8|29990.8|29970.8|29997.4|29977.4|29985.6|29965.6|530
1598433600000|2020-08-26 09:20:00|29990.5|29970.5|30009.8|29989.8|30012.5|29992.5|29990.5|29970.5|609
1598433900000|2020-08-26 09:25:00|30009.9|29989.9|29999|29979|30013.5|29993.5|29998.9|29978.9|533
1598434200000|2020-08-26 09:30:00|29998.9|29978.9|29980.3|29960.3|29999.5|29979.5|29976.1|29946.7|669
1598434500000|2020-08-26 09:35:00|29980|29960|29985.5|29965.5|29990.1|29970.1|29980|29960|591
1598434800000|2020-08-26 09:40:00|29986.1|29966.1|29988.9|29968.9|29989.6|29969.6|29979|29959|511
1598435100000|2020-08-26 09:45:00|29988.8|29968.8|29985.8|29965.8|30008.3|29988.3|29985.6|29965.6|562
1598435400000|2020-08-26 09:50:00|29985.9|29965.9|30031.8|29981.8|30115.7|30053.9|29981.3|29961.3|700
1598435700000|2020-08-26 09:55:00|30032.7|29982.7|30015.5|29995.5|30058.7|30017.7|30015|29979.3|767
1598436000000|2020-08-26 10:00:00|30015.3|29995.3|30013.4|29993.4|30025.8|30005.8|30008.7|29988.7|775
1598436300000|2020-08-26 10:05:00|30013.5|29993.5|30014.2|29994.2|30031|30002.2|30005.2|29969|682
1598436600000|2020-08-26 10:10:00|30015.7|29995.7|30011.8|29991.8|30020.5|29997.9|30004.8|29963.2|696
1598436900000|2020-08-26 10:15:00|30010.3|29990.3|30023.1|30003.1|30025.3|30005.3|30001.3|29966.1|820
1598437200000|2020-08-26 10:20:00|30022.4|30002.4|30028.5|30008.5|30046.5|30011.2|30021.9|29987.7|589
1598437500000|2020-08-26 10:25:00|30030.5|30010.5|30035.8|30015.8|30041.3|30021.3|30026.8|30006.8|683
1598437800000|2020-08-26 10:30:00|30035.9|30015.9|30046.7|30026.7|30051.3|30031.3|30034.8|30014.8|571
1598438100000|2020-08-26 10:35:00|30047.1|30027.1|30039.7|30019.7|30057.8|30032.1|30037.4|29998.5|616
1598438400000|2020-08-26 10:40:00|30039.5|30019.5|30051.6|30031.6|30079.4|30045.6|30037.8|30015.8|637
1598438700000|2020-08-26 10:45:00|30051.7|30031.7|30038.8|30018.8|30065.6|30034.7|30027.9|29984.4|637
1598439000000|2020-08-26 10:50:00|30039.5|30019.5|30023.8|30003.8|30045.8|30025.8|30020.5|29987.1|711
1598439300000|2020-08-26 10:55:00|30023.4|30003.4|30041|29991|30043.6|30008.3|30015.8|29984.1|815
1598439600000|2020-08-26 11:00:00|30040.9|29990.9|30021.1|30001.1|30044.9|30011.2|30020.6|29988.1|727
1598439900000|2020-08-26 11:05:00|30021.5|30001.5|30021.8|30001.8|30025.7|30005.7|30016.7|29996.7|644
1598440200000|2020-08-26 11:10:00|30022.7|30002.7|30018.9|29998.9|30024.3|30004.3|30018.6|29998.6|528
1598440500000|2020-08-26 11:15:00|30019.3|29999.3|30037.4|30017.4|30038.4|30018.4|30016.6|29996.6|457
1598440800000|2020-08-26 11:20:00|30037.5|30017.5|30053.7|30033.7|30054.9|30034.9|30034.9|30014.9|556
1598441100000|2020-08-26 11:25:00|30053.6|30033.6|30059.6|30039.6|30060.9|30040.9|30047|30027|592
1598441400000|2020-08-26 11:30:00|30059.3|30039.3|30064.2|30044.2|30066|30046|30059.1|30039.1|498
1598441700000|2020-08-26 11:35:00|30064.1|30044.1|30055.7|30035.7|30067.6|30047.6|30055.2|30035.2|509
1598442000000|2020-08-26 11:40:00|30056.5|30036.5|30059.2|30039.2|30062.1|30042.1|30055.1|30035.1|473
1598442300000|2020-08-26 11:45:00|30059.5|30039.5|30062.3|30042.3|30068.6|30048.6|30055.2|30035.2|617
1598442600000|2020-08-26 11:50:00|30062.1|30042.1|30064.1|30044.1|30070|30050|30055.4|30035.4|688
1598442900000|2020-08-26 11:55:00|30063.7|30043.7|30082.7|30062.7|30084.4|30064.4|30063.7|30043.7|772
1598443200000|2020-08-26 12:00:00|30081.1|30061.1|30088.7|30068.7|30089.9|30069.9|30076.8|30056.8|721
1598443500000|2020-08-26 12:05:00|30088.4|30068.4|30094.2|30074.2|30099.1|30079.1|30084.2|30064.2|643
1598443800000|2020-08-26 12:10:00|30094.5|30074.5|30103.9|30083.9|30107.9|30087.9|30093.6|30073.6|593
1598444100000|2020-08-26 12:15:00|30102.8|30082.8|30128|30108|30142.7|30122.7|30102|30082|762
1598444400000|2020-08-26 12:20:00|30128.2|30108.2|30115.3|30095.3|30128.4|30108.4|30109.9|30089.9|736
1598444700000|2020-08-26 12:25:00|30115|30095|30134.9|30084.9|30134.9|30105.6|30112.6|30082.3|649
1598445000000|2020-08-26 12:30:00|30134.6|30084.6|30146.2|30126.2|30161.7|30141.7|30120.6|30082.4|885
1598445300000|2020-08-26 12:35:00|30146.4|30126.4|30147.9|30127.9|30150.5|30130.5|30139.3|30119.3|784
1598445600000|2020-08-26 12:40:00|30147.5|30127.5|30152.8|30132.8|30160|30140|30139.8|30119.8|713
1598445900000|2020-08-26 12:45:00|30152.6|30132.6|30158.7|30138.7|30163.6|30143.6|30146.1|30126.1|742
1598446200000|2020-08-26 12:50:00|30159|30139|30159|30139|30163.4|30143.4|30147.9|30127.9|718
1598446500000|2020-08-26 12:55:00|30159.7|30139.7|30147.1|30127.1|30159.8|30139.8|30130.8|30110.8|778
1598446800000|2020-08-26 13:00:00|30147.4|30127.4|30145|30125|30161.6|30141.6|30139.5|30119.5|782
1598447100000|2020-08-26 13:05:00|30144.9|30124.9|30152.8|30132.8|30160.5|30140.5|30143|30123|799
1598447400000|2020-08-26 13:10:00|30152.6|30132.6|30154.9|30134.9|30173.5|30153.5|30152.3|30132.3|707
1598447700000|2020-08-26 13:15:00|30154.8|30134.8|30152.3|30132.3|30167.6|30147.6|30150.6|30130.6|704
1598448000000|2020-08-26 13:20:00|30152.9|30132.9|30131.3|30111.3|30154.7|30134.7|30128.8|30108.8|750
1598448300000|2020-08-26 13:25:00|30131.6|30111.6|30134.7|30114.7|30139.6|30119.6|30127.2|30107.2|702
1598448600000|2020-08-26 13:30:00|30134.8|30114.8|30111.6|30091.6|30136.6|30116.6|30111.1|30091.1|882
1598448900000|2020-08-26 13:35:00|30111.9|30091.9|30075.2|30055.2|30112.8|30092.8|30068.1|30048.1|909
1598449200000|2020-08-26 13:40:00|30074.4|30054.4|30067.3|30047.3|30079|30059|30053.4|30033.4|878
1598449500000|2020-08-26 13:45:00|30068.3|30048.3|30054.4|30034.4|30068.7|30048.7|30053.2|30033.2|819
1598449800000|2020-08-26 13:50:00|30053.8|30033.8|30072.2|30052.2|30080.8|30060.8|30053.7|30033.7|789
1598450100000|2020-08-26 13:55:00|30073.1|30053.1|30067|30047|30077|30057|30060.7|30040.7|835
1598450400000|2020-08-26 14:00:00|30067.1|30047.1|30058.7|30038.7|30079.9|30059.9|30055.2|30035.2|786
1598450700000|2020-08-26 14:05:00|30058.4|30038.4|30069.6|30049.6|30073.9|30053.9|30057|30037|792
1598451000000|2020-08-26 14:10:00|30069.7|30049.7|30073.5|30053.5|30083.2|30063.2|30067.8|30047.8|806
1598451300000|2020-08-26 14:15:00|30073.3|30053.3|30056.4|30036.4|30075.2|30055.2|30051.6|30031.6|808
1598451600000|2020-08-26 14:20:00|30056.6|30036.6|30076.2|30056.2|30077.8|30057.8|30049.4|30029.4|766
1598451900000|2020-08-26 14:25:00|30076.3|30056.3|30059.3|30039.3|30080.2|30060.2|30058.8|30038.8|779
1598452200000|2020-08-26 14:30:00|30060|30040|30061.6|30041.6|30075.4|30055.4|30052.5|30032.5|756
1598452500000|2020-08-26 14:35:00|30061.5|30041.5|30080.7|30060.7|30083.6|30063.6|30055.4|30035.4|723
1598452800000|2020-08-26 14:40:00|30081.5|30061.5|30080.4|30060.4|30085.7|30065.7|30069.9|30049.9|742
1598453100000|2020-08-26 14:45:00|30080.5|30060.5|30089.3|30069.3|30101.5|30081.5|30070.7|30050.7|753
1598453400000|2020-08-26 14:50:00|30091.1|30071.1|30097.6|30077.6|30105|30085|30086.9|30066.9|781
1598453700000|2020-08-26 14:55:00|30098.3|30078.3|30100.5|30080.5|30104|30084|30085.8|30065.8|834
1598454000000|2020-08-26 15:00:00|30100.4|30080.4|30094.7|30074.7|30113.9|30093.9|30085.1|30055.2|921
1598454300000|2020-08-26 15:05:00|30094.4|30074.4|30095.9|30075.9|30104.3|30081.3|30076.6|30039.7|806
1598454600000|2020-08-26 15:10:00|30096.2|30076.2|30102|30082|30107.8|30087.8|30093.3|30073.3|862
1598454900000|2020-08-26 15:15:00|30099.5|30079.5|30114.2|30094.2|30117.7|30097.7|30091.3|30071.3|828
1598455200000|2020-08-26 15:20:00|30113.6|30093.6|30137.3|30117.3|30139|30119|30108.1|30088.1|632
1598455500000|2020-08-26 15:25:00|30137.4|30117.4|30131.5|30111.5|30140.2|30120.2|30125.2|30105.2|649
1598455800000|2020-08-26 15:30:00|30131.8|30111.8|30148.2|30128.2|30149.3|30129.3|30129.5|30109.5|638
1598456100000|2020-08-26 15:35:00|30149.7|30129.7|30156|30106|30185|30165|30143.9|30099.9|765
1598456400000|2020-08-26 15:40:00|30156.2|30106.2|30112.1|30092.1|30156.2|30118.8|30096.9|30061.9|856
1598456700000|2020-08-26 15:45:00|30111.4|30091.4|30104.2|30084.2|30127.1|30095|30097.1|30065.2|792
1598457000000|2020-08-26 15:50:00|30104|30084|30125.8|30105.8|30130.3|30110.3|30102.5|30082.5|730
1598457300000|2020-08-26 15:55:00|30125.9|30105.9|30137.3|30117.3|30141|30121|30123|30103|766
1598457600000|2020-08-26 16:00:00|30135.3|30115.3|30135.3|30115.3|30138.5|30118.5|30120.1|30100.1|701
1598457900000|2020-08-26 16:05:00|30134.1|30114.1|30143|30123|30156|30123.8|30134.1|30106|525
1598458200000|2020-08-26 16:10:00|30142.8|30122.8|30128.7|30108.7|30146.2|30126.2|30128.7|30108.7|495
1598458500000|2020-08-26 16:15:00|30127.5|30107.5|30118.8|30098.8|30143.5|30109.8|30117.4|30087.5|582
1598458800000|2020-08-26 16:20:00|30118.9|30098.9|30105.7|30085.7|30125|30099.4|30105.3|30075|582
1598459100000|2020-08-26 16:25:00|30107.7|30087.7|30114.1|30094.1|30114.2|30094.2|30100.1|30080.1|576
1598459400000|2020-08-26 16:30:00|30113.7|30093.7|30101.1|30081.1|30113.7|30093.7|30099.1|30079.1|519
1598459700000|2020-08-26 16:35:00|30101.2|30081.2|30099.4|30079.4|30101.3|30081.3|30093|30073|481
1598460000000|2020-08-26 16:40:00|30098.9|30078.9|30093.5|30073.5|30104.4|30084.4|30090.6|30070.6|521
1598460300000|2020-08-26 16:45:00|30093.3|30073.3|30092.2|30072.2|30112.1|30092.1|30090.9|30070.9|514
1598460600000|2020-08-26 16:50:00|30092.3|30072.3|30087.1|30067.1|30106|30086|30084.8|30064.8|653
1598460900000|2020-08-26 16:55:00|30087.3|30067.3|30087.1|30067.1|30111.7|30081.4|30082.6|30051.2|710
1598461200000|2020-08-26 17:00:00|30086.3|30066.3|30079.2|30059.2|30096.4|30068.3|30074.9|30044|738
1598461500000|2020-08-26 17:05:00|30079.3|30059.3|30085.2|30065.2|30085.2|30065.2|30074.3|30054.3|497
1598461800000|2020-08-26 17:10:00|30082|30062|30080.9|30060.9|30098.8|30065.6|30076.2|30043|577
1598462100000|2020-08-26 17:15:00|30080.6|30060.6|30081|30061|30101.1|30064.3|30071.2|30041.2|716
1598462400000|2020-08-26 17:20:00|30097.8|30047.8|30108.3|30058.3|30108.7|30071.3|30077|30042.4|677
1598462700000|2020-08-26 17:25:00|30107.3|30057.3|30102.2|30082.2|30108.2|30084.3|30090.5|30055|565
1598463000000|2020-08-26 17:30:00|30102|30082|30118.6|30068.6|30126.1|30090.1|30097.5|30066.1|655
1598463300000|2020-08-26 17:35:00|30118.1|30068.1|30113.3|30063.3|30122.7|30089.3|30088.8|30056.2|665
1598463600000|2020-08-26 17:40:00|30113.1|30063.1|30109|30059|30120.8|30070.1|30088.8|30048.9|582
1598463900000|2020-08-26 17:45:00|30109.2|30059.2|30112.5|30062.5|30114.3|30078.6|30090.8|30053.9|547
1598464200000|2020-08-26 17:50:00|30112.2|30062.2|30116.4|30066.4|30126.7|30081.8|30096.3|30059.3|573
1598464500000|2020-08-26 17:55:00|30116.3|30066.3|30121.2|30071.2|30121.4|30071.4|30109.6|30059.6|531
1598464800000|2020-08-26 18:00:00|30121.7|30071.7|30123.5|30073.5|30128.4|30078.4|30117.6|30067.6|574
1598465100000|2020-08-26 18:05:00|30123.7|30073.7|30120.7|30070.7|30124|30074|30117.5|30067.5|461
1598465400000|2020-08-26 18:10:00|30121|30071|30127.3|30077.3|30131|30087.1|30106.5|30068.8|471
1598465700000|2020-08-26 18:15:00|30127.4|30077.4|30130|30080|30131|30081|30124.2|30074.2|370
1598466000000|2020-08-26 18:20:00|30129.9|30079.9|30127.8|30077.8|30131.1|30097.1|30111.5|30073.5|404
1598466300000|2020-08-26 18:25:00|30127.5|30077.5|30127|30077|30130.6|30094.4|30110.5|30075.5|426
1598466600000|2020-08-26 18:30:00|30126.9|30076.9|30114.3|30094.3|30129.8|30094.8|30107.9|30073.3|398
1598466900000|2020-08-26 18:35:00|30114.6|30094.6|30132.4|30082.4|30135.4|30094.6|30112.2|30078.1|493
1598467200000|2020-08-26 18:40:00|30132|30082|30142.9|30092.9|30145.5|30097.6|30115.1|30080|465
1598467500000|2020-08-26 18:45:00|30142.4|30092.4|30145.4|30095.4|30156.1|30099.7|30140.4|30090.4|498
1598467800000|2020-08-26 18:50:00|30144.9|30094.9|30146.8|30096.8|30149|30099|30141.3|30091.3|460
1598468100000|2020-08-26 18:55:00|30146.5|30096.5|30147.2|30097.2|30150.8|30100.8|30143.6|30093.6|571
1598468400000|2020-08-26 19:00:00|30147.3|30097.3|30144.1|30094.1|30148.3|30107.9|30126.2|30089.1|536
1598468700000|2020-08-26 19:05:00|30144|30094|30143.5|30093.5|30153.2|30098.4|30139.6|30089.6|516
1598469000000|2020-08-26 19:10:00|30143.2|30093.2|30142.1|30092.1|30151.2|30101.2|30139.9|30089.9|499
1598469300000|2020-08-26 19:15:00|30142.2|30092.2|30144|30094|30144.9|30094.9|30140.3|30090.3|422
1598469600000|2020-08-26 19:20:00|30144.4|30094.4|30145.7|30095.7|30147.8|30097.8|30140.9|30090.9|431
1598469900000|2020-08-26 19:25:00|30146.1|30096.1|30121.9|30071.9|30146.2|30096.2|30118.6|30068.6|544
1598470200000|2020-08-26 19:30:00|30123.2|30073.2|30120.1|30070.1|30130.8|30094.2|30103.7|30063.9|703
1598470500000|2020-08-26 19:35:00|30119.5|30069.5|30101.3|30081.3|30121.6|30085.2|30098.8|30061.5|536
1598470800000|2020-08-26 19:40:00|30100.3|30080.3|30086.7|30066.7|30128|30088.6|30085.9|30048.8|501
1598471100000|2020-08-26 19:45:00|30087.2|30067.2|30085.9|30065.9|30101.9|30069.2|30082.5|30047.9|440
1598471400000|2020-08-26 19:50:00|30085.2|30065.2|30085.8|30065.8|30101|30070.5|30082.4|30049|422
1598471700000|2020-08-26 19:55:00|30085.6|30065.6|30073.8|30053.8|30103.3|30066.1|30071.7|30042.3|558
1598472000000|2020-08-26 20:00:00|30074.4|30054.4|30075.7|30055.7|30080.4|30060.4|30072.7|30052.7|411
1598472300000|2020-08-26 20:05:00|30075.1|30055.1|30067.5|30047.5|30075.8|30055.8|30067.4|30047.4|349
1598472600000|2020-08-26 20:10:00|30066.8|30046.8|30079|30059|30080.7|30060.7|30066.2|30046.2|312
1598472900000|2020-08-26 20:15:00|30079.2|30059.2|30076.7|30056.7|30082.9|30062.9|30075|30055|331
1598473200000|2020-08-26 20:20:00|30076.3|30056.3|30071|30051|30080.1|30060.1|30067.2|30047.2|301
1598473500000|2020-08-26 20:25:00|30072|30052|30065.8|30045.8|30076.9|30056.9|30062.5|30042.5|366
1598473800000|2020-08-26 20:30:00|30066.3|30046.3|30064.7|30044.7|30086.2|30053.3|30061|30027.7|381
1598474100000|2020-08-26 20:35:00|30065|30045|30085.6|30035.6|30088|30052|30056.5|30028|386
1598474400000|2020-08-26 20:40:00|30085.7|30035.7|30075.5|30055.5|30090.5|30056.1|30069.9|30032.9|378
1598474700000|2020-08-26 20:45:00|30086.3|30036.3|30070.5|30050.5|30089.8|30054.3|30067.6|30032.2|395
1598475000000|2020-08-26 20:50:00|30070.8|30050.8|30097.3|30047.3|30098|30061.6|30067.8|30030.6|370
1598475300000|2020-08-26 20:55:00|30099.4|30049.4|30093.6|30043.6|30102.5|30065.2|30081.2|30021|322
1598475600000|2020-08-26 21:00:00|30117.6|30049.9|30102|30052|30117.7|30053.4|30095.9|30042.1|42
1598475900000|2020-08-26 21:05:00|30080.1|30030.1|30074.5|30054.5|30142.1|30058|30074.5|30024.1|117
1598476200000|2020-08-26 21:10:00|30080.8|30030.8|30137.7|30027.7|30147.7|30056|30073.5|30018.9|167
1598476500000|2020-08-26 21:15:00|30130.8|30027.4|30125.3|30023.8|30141.6|30056|30072|30012.3|183
1598476800000|2020-08-26 21:20:00|30119.2|30018|30122.7|30029.2|30130.5|30048.4|30105|30016.4|158
1598477100000|2020-08-26 21:25:00|30125|30027|30107.3|30044|30127.6|30045.6|30104|30017.5|202
1598477400000|2020-08-26 21:30:00|30115.5|30038.1|30129.6|30019.6|30132.5|30047.3|30103.6|30016.6|175
1598477700000|2020-08-26 21:35:00|30129.9|30019.9|30123.8|30026.5|30131.7|30049.9|30102|30019.9|231
1598478000000|2020-08-26 21:40:00|30108.7|30045.7|30130.7|30020.7|30131.3|30049.3|30099.3|30018.8|280
1598478300000|2020-08-26 21:45:00|30127.4|30026|30119.7|30042.6|30132.8|30048.2|30103.2|30017.3|336
1598478600000|2020-08-26 21:50:00|30122.4|30040.3|30121|30026|30135|30047.3|30107|30017.1|242
1598478900000|2020-08-26 21:55:00|30120.3|30029.1|30127.2|30017.2|30134.2|30047.9|30100.3|30016.5|187
1598479200000|2020-08-26 22:00:00|30124.5|30022.1|30135.4|30025.4|30138.2|30041.3|30118.6|30013.7|385
1598479500000|2020-08-26 22:05:00|30135.2|30025.2|30124.7|30030.8|30145.8|30045|30115|30013.1|461
1598479800000|2020-08-26 22:10:00|30126.4|30029|30116|30013.5|30135.7|30036.2|30114|30008.9|372
1598480100000|2020-08-26 22:15:00|30117|30011.5|30120.4|30010.4|30127.9|30039.7|30112.7|30002.7|453
1598480400000|2020-08-26 22:20:00|30119.5|30009.5|30116.2|30020.5|30125.1|30037.4|30110.6|30004.6|463
1598480700000|2020-08-26 22:25:00|30116.4|30020.4|30122.5|30012.5|30126.1|30030.2|30114.3|30004.3|424
1598481000000|2020-08-26 22:30:00|30122|30012|30133|30023.8|30133|30036.6|30112.2|30004.3|344
1598481300000|2020-08-26 22:35:00|30117.6|30023.7|30134.4|30024.4|30139|30036.6|30113|30010.6|718
1598481600000|2020-08-26 22:40:00|30132.8|30022.8|30111.1|30018.3|30132.8|30037.1|30107.6|30003|716
1598481900000|2020-08-26 22:45:00|30111.3|30018|30109.2|30013.1|30118.9|30029.4|30104|29998.3|696
1598482200000|2020-08-26 22:50:00|30109|30011.9|30108.4|30008.9|30121.5|30026.3|30103.3|29995.3|563
1598482500000|2020-08-26 22:55:00|30111|30008.6|30108|29998|30116.6|30023|30103.9|29993.9|438
1598482800000|2020-08-26 23:00:00|30108.7|30006.1|30102.2|30011.8|30117.7|30023.6|30086.8|29986.2|681
1598483100000|2020-08-26 23:05:00|30102|30009.1|30102.4|29998.8|30109.5|30025.1|30084.7|29989.5|547
1598483400000|2020-08-26 23:10:00|30102|30000.5|30089.6|30025.8|30106.3|30026.2|30081|29984.1|542
1598483700000|2020-08-26 23:15:00|30095.9|30023.5|30101.8|29996.1|30106.8|30025|30078.9|29983.9|462
1598484000000|2020-08-26 23:20:00|30104|30001.6|30099|29991.3|30109.9|30016.1|30086.7|29986.5|420
1598484300000|2020-08-26 23:25:00|30099.4|29990.5|30097.7|29998.3|30107.7|30026.2|30088.4|29988|469
1598484600000|2020-08-26 23:30:00|30098.2|29997.4|30098|30002|30105.3|30025.3|30083.6|29988.4|536
1598484900000|2020-08-26 23:35:00|30095|30010.2|30085.1|30013.3|30107|30026.8|30079.3|29983.8|621
1598485200000|2020-08-26 23:40:00|30094.3|30013.1|30086.5|30016|30099.6|30021.1|30078.2|29987.2|466
1598485500000|2020-08-26 23:45:00|30089.1|30009.4|30084|30012.7|30097.5|30025.9|30076.6|29989.4|557
1598485800000|2020-08-26 23:50:00|30086.7|30010.9|30088.8|29991.3|30105|30024.7|30076.5|29983.3|779
1598486100000|2020-08-26 23:55:00|30086.4|29994.6|30078.1|30002.7|30099.6|30021.7|30076.3|29979.6|739
1598486400000|2020-08-27 00:00:00|30117.9|30007.9|30140.7|30030.7|30147|30048.2|30111.6|30001.6|854
1598486700000|2020-08-27 00:05:00|30140.2|30030.2|30133.9|30040.1|30144.4|30056.5|30116.9|30024.1|653
1598487000000|2020-08-27 00:10:00|30133.6|30040.3|30134.1|30046.1|30147|30061.8|30123.5|30034.8|723
1598487300000|2020-08-27 00:15:00|30132.4|30044|30132.7|30047.9|30142.5|30067.9|30121.7|30033.5|825
1598487600000|2020-08-27 00:20:00|30133.7|30048.2|30139.6|30049.4|30146.9|30063|30131.6|30034.3|755
1598487900000|2020-08-27 00:25:00|30141|30049.6|30139|30064.6|30147.4|30081.1|30130.6|30045.4|614
1598488200000|2020-08-27 00:30:00|30139.3|30064.9|30143.5|30058|30145.6|30073.9|30132.5|30054|618
1598488500000|2020-08-27 00:35:00|30144.3|30059.4|30147.4|30057.6|30153.3|30072.7|30133.2|30035.1|724
1598488800000|2020-08-27 00:40:00|30147|30054.6|30146.8|30060.2|30153.4|30077.3|30136.9|30043.3|747
1598489100000|2020-08-27 00:45:00|30146.2|30060.5|30152.6|30059.7|30154.1|30071.5|30134.1|30042.7|631
1598489400000|2020-08-27 00:50:00|30151.7|30058.7|30140.1|30065|30155.6|30070.1|30130|30043.5|762
1598489700000|2020-08-27 00:55:00|30134.1|30063.7|30144|30037.7|30150.9|30068.2|30132.1|30032|655
1598490000000|2020-08-27 01:00:00|30143.9|30036.4|30123.9|30018.9|30146.7|30043.8|30116.1|30006.1|755
1598490300000|2020-08-27 01:05:00|30119.6|30009.6|30129.3|30019.3|30136|30035.7|30114.3|30004.3|848
1598490600000|2020-08-27 01:10:00|30131.4|30021.4|30131.8|30045.9|30146.8|30051|30125.2|30018.3|898
1598490900000|2020-08-27 01:15:00|30132|30045.6|30151.9|30049.7|30153.7|30058.9|30128.9|30019.2|1071
1598491200000|2020-08-27 01:20:00|30141.6|30031.6|30142.1|30056.3|30155.2|30058.9|30134.9|30028.9|887
1598491500000|2020-08-27 01:25:00|30146.5|30036.5|30084|30012.4|30157.2|30057.5|30082.4|29998.1|621
1598491800000|2020-08-27 01:30:00|30085.7|30012.9|30079.2|30018.9|30088.4|30026.5|30069.4|29998.4|738
1598492100000|2020-08-27 01:35:00|30082.4|30011.3|30092|30027.1|30095.6|30041.3|30076.8|30006.8|760
1598492400000|2020-08-27 01:40:00|30092.7|30022.6|30094.5|30029|30097|30037.7|30087.4|30017.2|587
1598492700000|2020-08-27 01:45:00|30094.3|30028.8|30090.4|30024.1|30096.2|30040.5|30086.6|30018.5|567
1598493000000|2020-08-27 01:50:00|30089.1|30021.6|30106.8|30051.5|30111.9|30058.5|30087.7|30019.9|657
1598493300000|2020-08-27 01:55:00|30108.2|30054.2|30109.1|30059.1|30113.7|30063.4|30103.1|30047.8|547
1598493600000|2020-08-27 02:00:00|30108.7|30058.7|30106.7|30056.7|30113.5|30063.5|30101.6|30050.4|531
1598493900000|2020-08-27 02:05:00|30103.9|30053.9|30101.7|30033.4|30113.9|30063.9|30094.3|30029.6|483
1598494200000|2020-08-27 02:10:00|30103.5|30030.6|30092.9|30036.2|30105.2|30050.8|30091.7|30022|586
1598494500000|2020-08-27 02:15:00|30093.2|30035.6|30096.5|30042.3|30103|30051.4|30087.5|30024.7|550
1598494800000|2020-08-27 02:20:00|30098.1|30031.3|30105.3|30047|30110.1|30057.5|30095.9|30030.9|544
1598495100000|2020-08-27 02:25:00|30104.4|30042.5|30102.5|30046.2|30109.3|30057.9|30098.7|30040.7|536
1598495400000|2020-08-27 02:30:00|30103|30045.9|30108.2|30050.5|30110.6|30058.9|30099.9|30040.6|536
1598495700000|2020-08-27 02:35:00|30109.2|30051.5|30109.2|30054.6|30111.3|30058.2|30100.7|30038.7|551
1598496000000|2020-08-27 02:40:00|30109.3|30054.8|30102.3|30051.6|30112.6|30059.5|30098.4|30038.6|501
1598496300000|2020-08-27 02:45:00|30106.6|30051.5|30115.5|30053.4|30115.5|30060.3|30101.1|30042.5|510
1598496600000|2020-08-27 02:50:00|30117.7|30052.7|30113.3|30062.4|30119.1|30064.3|30106.5|30047.7|609
1598496900000|2020-08-27 02:55:00|30113.1|30062.1|30110.5|30052.4|30119.1|30066.6|30107.8|30048.6|565
1598497200000|2020-08-27 03:00:00|30112.1|30051|30114.8|30060.3|30121.5|30066.9|30108.5|30048.3|459
1598497500000|2020-08-27 03:05:00|30113.9|30056.9|30121.3|30063.8|30123.3|30071.8|30112.1|30051.9|500
1598497800000|2020-08-27 03:10:00|30120.3|30067.4|30114.2|30057.4|30123.7|30070|30108.3|30045.4|483
1598498100000|2020-08-27 03:15:00|30116.2|30057.3|30108.3|30048.4|30116.9|30062.7|30101.8|30045.3|430
1598498400000|2020-08-27 03:20:00|30108.6|30048.5|30110.1|30055.3|30113.3|30058.1|30100.2|30043.2|419
1598498700000|2020-08-27 03:25:00|30109.4|30055.9|30105|30048.6|30116|30058.6|30103.2|30042.2|395
1598499000000|2020-08-27 03:30:00|30104.4|30048.5|30105.8|30049.9|30110.9|30058.3|30097.6|30041.4|440
1598499300000|2020-08-27 03:35:00|30104.9|30050|30100.2|30040|30107.3|30056.2|30097.3|30035.5|430
1598499600000|2020-08-27 03:40:00|30101|30041.7|30098.3|30039.6|30105.5|30051.2|30089.3|30031.8|503
1598499900000|2020-08-27 03:45:00|30098.5|30039.2|30094.2|30036.7|30103|30052.1|30090.7|30032.4|397
1598500200000|2020-08-27 03:50:00|30093.7|30036.4|30098.1|30040.5|30100.3|30048.2|30088.1|30030.8|472
1598500500000|2020-08-27 03:55:00|30095.8|30037.7|30095.2|30045.2|30104.6|30048.9|30092.7|30032.5|391
1598500800000|2020-08-27 04:00:00|30095|30045|30097.1|30038.9|30101.3|30049.3|30087.8|30031|449
1598501100000|2020-08-27 04:05:00|30096.2|30038.6|30101.5|30046.6|30107.3|30052.7|30088.4|30034.7|371
1598501400000|2020-08-27 04:10:00|30100.5|30045.3|30097.8|30046.7|30102.2|30050.9|30090.9|30034.1|348
1598501700000|2020-08-27 04:15:00|30093.5|30043.5|30089.4|30034.6|30101.2|30049.5|30089.3|30027.5|369
1598502000000|2020-08-27 04:20:00|30093.4|30043.4|30092.5|30040.5|30102.9|30050.9|30088.3|30033.6|372
1598502300000|2020-08-27 04:25:00|30093.6|30040.1|30094.2|30037.5|30101.5|30048.8|30087.8|30027.4|351
1598502600000|2020-08-27 04:30:00|30093.4|30039.5|30096.8|30046.8|30101.6|30047|30081|30026.7|464
1598502900000|2020-08-27 04:35:00|30100.6|30040.7|30087|30035.1|30100.6|30045.2|30078.1|30023.2|356
1598503200000|2020-08-27 04:40:00|30086.4|30032.6|30091.8|30034.6|30102.6|30045.3|30086.4|30027.6|322
1598503500000|2020-08-27 04:45:00|30090.5|30032|30090.8|30033.8|30099|30044.8|30083.2|30026.2|381
1598503800000|2020-08-27 04:50:00|30091.3|30033.1|30096.2|30041.8|30100.8|30046.8|30087.5|30026.8|420
1598504100000|2020-08-27 04:55:00|30096.5|30041.7|30093.5|30043.5|30101.3|30047.5|30080.1|30025.1|430
1598504400000|2020-08-27 05:00:00|30092.7|30042.7|30090.4|30040.4|30100.6|30050.6|30084.8|30034.8|413
1598504700000|2020-08-27 05:05:00|30089.9|30039.9|30099.9|30049.9|30104.4|30053.2|30089.1|30039.1|423
1598505000000|2020-08-27 05:10:00|30099.4|30049.4|30108|30058|30112|30060.7|30098.6|30048.6|475
1598505300000|2020-08-27 05:15:00|30106.9|30056.9|30103.2|30053.2|30108.2|30058.2|30097.1|30047.1|397
1598505600000|2020-08-27 05:20:00|30102.5|30052.5|30096.5|30046.5|30105.3|30055.3|30092.7|30042.7|446
1598505900000|2020-08-27 05:25:00|30096.3|30046.3|30102|30052|30104.6|30061.6|30079.5|30035.8|530
1598506200000|2020-08-27 05:30:00|30102.7|30052.7|30117.9|30067.9|30118.4|30068.4|30099.5|30049.5|537
1598506500000|2020-08-27 05:35:00|30118|30068|30114.8|30064.8|30118.6|30068.6|30108.8|30058.8|464
1598506800000|2020-08-27 05:40:00|30114|30064|30119|30069|30121.2|30083.3|30097|30057.9|376
1598507100000|2020-08-27 05:45:00|30116.4|30066.4|30121.2|30071.2|30126.4|30076.4|30115.6|30065.6|429
1598507400000|2020-08-27 05:50:00|30121.3|30071.3|30123.7|30073.7|30124.1|30083.7|30101|30060.5|467
1598507700000|2020-08-27 05:55:00|30118.6|30068.6|30109.8|30059.8|30120.2|30070.2|30104.9|30054.9|582
1598508000000|2020-08-27 06:00:00|30105.8|30055.8|30103.6|30083.6|30117|30085.1|30088.1|30052.4|539
1598508300000|2020-08-27 06:05:00|30104.2|30084.2|30104.8|30084.8|30122.4|30091|30101|30066.6|481
1598508600000|2020-08-27 06:10:00|30103.8|30083.8|30122|30102|30140.4|30107.7|30098.3|30063.6|559
1598508900000|2020-08-27 06:15:00|30122.1|30102.1|30127.8|30107.8|30138.7|30113.6|30119.4|30088.7|554
1598509200000|2020-08-27 06:20:00|30128.6|30108.6|30144.6|30124.6|30194.3|30157.8|30126.2|30106.2|577
1598509500000|2020-08-27 06:25:00|30144.7|30124.7|30157.5|30107.5|30181.4|30138.2|30118.4|30068.4|852
1598509800000|2020-08-27 06:30:00|30157.8|30107.8|30144.5|30124.5|30158.5|30132.3|30120.3|30082.3|702
1598510100000|2020-08-27 06:35:00|30145.2|30125.2|30135.3|30115.3|30152.4|30132.4|30134.6|30114.6|574
1598510400000|2020-08-27 06:40:00|30135.8|30115.8|30131.6|30111.6|30135.8|30115.8|30118.6|30098.6|508
1598510700000|2020-08-27 06:45:00|30131.7|30111.7|30120.8|30100.8|30137.4|30117.4|30120.5|30100.5|558
1598511000000|2020-08-27 06:50:00|30121.4|30101.4|30106.9|30086.9|30121.9|30101.9|30098.2|30078.2|763
1598511300000|2020-08-27 06:55:00|30106|30086|30120.8|30100.8|30121|30101|30106|30086|651
1598511600000|2020-08-27 07:00:00|30119.9|30099.9|30128.5|30108.5|30131.6|30111.6|30101.3|30081.3|961
1598511900000|2020-08-27 07:05:00|30126.5|30106.5|30127.1|30107.1|30133.4|30113.4|30114.2|30094.2|999
1598512200000|2020-08-27 07:10:00|30127.4|30107.4|30113.7|30093.7|30127.9|30107.9|30113.5|30093.5|746
1598512500000|2020-08-27 07:15:00|30113.6|30093.6|30138.8|30118.8|30144.8|30124.8|30111.3|30091.3|953
1598512800000|2020-08-27 07:20:00|30139|30119|30131.3|30111.3|30139.1|30119.1|30128.3|30108.3|766
1598513100000|2020-08-27 07:25:00|30132|30112|30125.9|30105.9|30132|30112|30118.9|30098.9|688
1598513400000|2020-08-27 07:30:00|30126.1|30106.1|30122.2|30102.2|30134.6|30114.6|30118.9|30098.9|632
1598513700000|2020-08-27 07:35:00|30121.6|30101.6|30106.5|30086.5|30126.2|30106.2|30099.7|30079.7|697
1598514000000|2020-08-27 07:40:00|30107.1|30087.1|30107.5|30087.5|30112.1|30092.1|30096.1|30076.1|718
1598514300000|2020-08-27 07:45:00|30107.4|30087.4|30084.6|30064.6|30113|30093|30084.1|30064.1|752
1598514600000|2020-08-27 07:50:00|30083.7|30063.7|30080.6|30060.6|30088.4|30068.4|30078|30058|723
1598514900000|2020-08-27 07:55:00|30080.3|30060.3|30090.1|30070.1|30095.4|30075.4|30070.8|30050.8|787
1598515200000|2020-08-27 08:00:00|30088.6|30068.6|30095.4|30075.4|30099|30079|30081.4|30061.4|828
1598515500000|2020-08-27 08:05:00|30095.1|30075.1|30093.8|30073.8|30102.8|30082.8|30080.5|30060.5|786
1598515800000|2020-08-27 08:10:00|30092.5|30072.5|30102.9|30082.9|30108.4|30088.4|30089.5|30069.5|682
1598516100000|2020-08-27 08:15:00|30102.4|30082.4|30105.6|30085.6|30111.2|30091.2|30101.2|30081.2|555
1598516400000|2020-08-27 08:20:00|30105.8|30085.8|30115.6|30095.6|30118.8|30098.8|30104|30084|638
1598516700000|2020-08-27 08:25:00|30114.7|30094.7|30103.1|30083.1|30127.7|30107.7|30101.1|30081.1|727
1598517000000|2020-08-27 08:30:00|30103.6|30083.6|30106.5|30086.5|30114.5|30094.5|30102.1|30082.1|634
1598517300000|2020-08-27 08:35:00|30105.9|30085.9|30097.9|30077.9|30109.3|30089.3|30096.8|30076.8|573
1598517600000|2020-08-27 08:40:00|30098.4|30078.4|30105.9|30085.9|30110.4|30090.4|30095.4|30075.4|528
1598517900000|2020-08-27 08:45:00|30105.8|30085.8|30098.1|30078.1|30107|30087|30097.9|30077.9|504
1598518200000|2020-08-27 08:50:00|30098.2|30078.2|30121.9|30101.9|30125.4|30105.4|30097.9|30077.9|679
1598518500000|2020-08-27 08:55:00|30121.7|30101.7|30117.8|30097.8|30122.9|30102.9|30113.5|30093.5|588
1598518800000|2020-08-27 09:00:00|30117.5|30097.5|30107.9|30087.9|30118.7|30098.7|30096.5|30076.5|696
1598519100000|2020-08-27 09:05:00|30108.6|30088.6|30112.9|30092.9|30118.5|30098.5|30107|30087|582
1598519400000|2020-08-27 09:10:00|30112.6|30092.6|30103.5|30083.5|30115.8|30095.8|30100|30080|590
1598519700000|2020-08-27 09:15:00|30104.3|30084.3|30123.5|30103.5|30124.6|30104.6|30104|30084|605
1598520000000|2020-08-27 09:20:00|30123.6|30103.6|30122.3|30102.3|30129.1|30109.1|30118.5|30098.5|574
1598520300000|2020-08-27 09:25:00|30122.6|30102.6|30114.8|30094.8|30127|30107|30113.2|30093.2|569
1598520600000|2020-08-27 09:30:00|30115.1|30095.1|30123.8|30103.8|30128.2|30108.2|30115.1|30095.1|623
1598520900000|2020-08-27 09:35:00|30123.9|30103.9|30111.5|30091.5|30125.6|30105.6|30108|30088|620
1598521200000|2020-08-27 09:40:00|30111.4|30091.4|30110.1|30090.1|30115.5|30095.5|30106.2|30086.2|513
1598521500000|2020-08-27 09:45:00|30109.8|30089.8|30126.8|30106.8|30133.1|30113.1|30107.7|30087.7|700
1598521800000|2020-08-27 09:50:00|30126.4|30106.4|30125.1|30105.1|30129.3|30109.3|30116.5|30096.5|485
1598522100000|2020-08-27 09:55:00|30125|30105|30124|30104|30129.6|30109.6|30119.2|30099.2|487
1598522400000|2020-08-27 10:00:00|30123.2|30103.2|30132.7|30112.7|30137.1|30117.1|30122|30102|601
1598522700000|2020-08-27 10:05:00|30132.9|30112.9|30132.1|30112.1|30134.4|30114.4|30129.5|30109.5|459
1598523000000|2020-08-27 10:10:00|30132.2|30112.2|30124.6|30104.6|30132.6|30112.6|30123.1|30103.1|335
1598523300000|2020-08-27 10:15:00|30124.7|30104.7|30133.9|30113.9|30134.4|30114.4|30121.9|30101.9|520
1598523600000|2020-08-27 10:20:00|30134|30114|30123|30103|30134.5|30114.5|30121.4|30101.4|554
1598523900000|2020-08-27 10:25:00|30123.3|30103.3|30127.7|30107.7|30133.4|30113.4|30121.9|30101.9|475
1598524200000|2020-08-27 10:30:00|30127.8|30107.8|30149.8|30129.8|30154.5|30134.5|30125.8|30105.8|569
1598524500000|2020-08-27 10:35:00|30149.9|30129.9|30160|30140|30164|30144|30149|30129|642
1598524800000|2020-08-27 10:40:00|30159.8|30139.8|30169.4|30149.4|30173.6|30153.6|30157.5|30137.5|646
1598525100000|2020-08-27 10:45:00|30169.5|30149.5|30171.7|30151.7|30174.1|30154.1|30166.8|30146.8|568
1598525400000|2020-08-27 10:50:00|30171.8|30151.8|30179.8|30159.8|30182.2|30162.2|30169.5|30149.5|515
1598525700000|2020-08-27 10:55:00|30179|30159|30191.7|30171.7|30193|30173|30178.8|30158.8|638
1598526000000|2020-08-27 11:00:00|30191.5|30171.5|30238.9|30218.9|30244.6|30224.6|30191.3|30171.3|730
1598526300000|2020-08-27 11:05:00|30239.4|30219.4|30212.7|30192.7|30250.7|30230.7|30209.2|30189.2|749
1598526600000|2020-08-27 11:10:00|30212.8|30192.8|30220.6|30200.6|30240.9|30220.9|30211.1|30191.1|744
1598526900000|2020-08-27 11:15:00|30220.3|30200.3|30225.5|30205.5|30235.1|30215.1|30213.9|30193.9|715
1598527200000|2020-08-27 11:20:00|30225.4|30205.4|30219|30199|30237.7|30217.7|30213.9|30193.9|666
1598527500000|2020-08-27 11:25:00|30218.8|30198.8|30202.7|30182.7|30222.5|30202.5|30199.6|30179.6|677
1598527800000|2020-08-27 11:30:00|30202|30182|30186.9|30166.9|30207.3|30187.3|30183.4|30163.4|666
1598528100000|2020-08-27 11:35:00|30187|30167|30186.7|30166.7|30194.1|30174.1|30182.3|30162.3|634
1598528400000|2020-08-27 11:40:00|30186.4|30166.4|30173.3|30153.3|30188.3|30168.3|30169.1|30149.1|665
1598528700000|2020-08-27 11:45:00|30172.3|30152.3|30130.2|30110.2|30178.1|30158.1|30127.8|30107.8|945
1598529000000|2020-08-27 11:50:00|30130.3|30110.3|30133.9|30113.9|30139.3|30119.3|30127.8|30107.8|942
1598529300000|2020-08-27 11:55:00|30133.7|30113.7|30159.1|30139.1|30160|30140|30126.6|30106.6|759
1598529600000|2020-08-27 12:00:00|30158.2|30138.2|30172.6|30152.6|30176.5|30156.5|30152.6|30132.6|751
1598529900000|2020-08-27 12:05:00|30172.5|30152.5|30163.3|30143.3|30173.6|30153.6|30161.8|30141.8|648
1598530200000|2020-08-27 12:10:00|30163|30143|30165.1|30145.1|30173.2|30153.2|30160.9|30140.9|701
1598530500000|2020-08-27 12:15:00|30164.2|30144.2|30175.6|30155.6|30182|30162|30160.4|30140.4|696
1598530800000|2020-08-27 12:20:00|30173.7|30153.7|30187.5|30167.5|30190.8|30170.8|30173.3|30153.3|765
1598531100000|2020-08-27 12:25:00|30189.3|30169.3|30195.2|30145.2|30200|30170.3|30180.4|30144.9|706
1598531400000|2020-08-27 12:30:00|30194.6|30144.6|30171.3|30151.3|30196.6|30163|30152.2|30120|798
1598531700000|2020-08-27 12:35:00|30171.2|30151.2|30165|30145|30171.2|30151.2|30156.5|30136.5|802
1598532000000|2020-08-27 12:40:00|30165.1|30145.1|30164.9|30144.9|30176.9|30156.9|30163.3|30143.3|769
1598532300000|2020-08-27 12:45:00|30165|30145|30108.5|30088.5|30167.3|30147.3|30095.2|30075.2|944
1598532600000|2020-08-27 12:50:00|30109.2|30089.2|30101|30081|30113.9|30093.9|30090|30070|901
1598532900000|2020-08-27 12:55:00|30101.1|30081.1|30095.2|30075.2|30101.4|30081.4|30075.7|30055.7|814
1598533200000|2020-08-27 13:00:00|30094.8|30074.8|30090.6|30070.6|30098.5|30078.5|30086.6|30066.6|774
1598533500000|2020-08-27 13:05:00|30091.2|30071.2|30104.1|30054.1|30129.8|30079.8|29990.3|29970.3|1006
1598533800000|2020-08-27 13:10:00|30107.4|30057.4|30006.3|29956.3|30108.5|30059|29997.4|29952.9|1109
1598534100000|2020-08-27 13:15:00|30005.3|29955.3|29956.5|29906.5|30009.3|29959.3|29954|29904|1125
1598534400000|2020-08-27 13:20:00|29954.5|29904.5|29963.5|29913.5|29964.4|29924.2|29899.5|29860.2|1077
1598534700000|2020-08-27 13:25:00|29964.1|29914.1|29977.3|29927.3|30004.6|29954.6|29957.2|29908.1|1048
1598535000000|2020-08-27 13:30:00|29977.5|29927.5|30111.3|30061.3|30120.5|30070.5|29964.5|29914.5|1114
1598535300000|2020-08-27 13:35:00|30113.7|30063.7|30176|30126|30194.2|30144.2|30082.7|30032.7|1131
1598535600000|2020-08-27 13:40:00|30174|30124|30200.9|30150.9|30231.3|30187|30151.9|30101.9|1084
1598535900000|2020-08-27 13:45:00|30199.5|30149.5|30228.2|30178.2|30276|30226|30197|30147|1113
1598536200000|2020-08-27 13:50:00|30229.4|30179.4|30197.7|30147.7|30247.8|30197.8|30187.6|30137.6|1077
1598536500000|2020-08-27 13:55:00|30197.8|30147.8|30204.4|30154.4|30242.2|30194.2|30185|30138.2|1027
1598536800000|2020-08-27 14:00:00|30204.8|30154.8|30254.8|30204.8|30263|30221.3|30195.8|30154.8|1082
1598537100000|2020-08-27 14:05:00|30253.6|30203.6|30329.9|30279.9|30335.9|30285.9|30245.6|30198.5|1072
1598537400000|2020-08-27 14:10:00|30327.6|30277.6|30318.9|30268.9|30340.2|30290.2|30308.5|30258.5|1047
1598537700000|2020-08-27 14:15:00|30318.4|30268.4|30266.9|30246.9|30336.1|30293.5|30256.1|30236.1|1071
1598538000000|2020-08-27 14:20:00|30267.5|30247.5|30244.4|30224.4|30274.5|30254.5|30242.8|30222.8|1010
1598538300000|2020-08-27 14:25:00|30245.1|30225.1|30198.9|30178.9|30250.5|30230.5|30176.5|30156.5|1054
1598538600000|2020-08-27 14:30:00|30198.5|30178.5|30191.7|30171.7|30225.6|30205.6|30177.5|30157.5|983
1598538900000|2020-08-27 14:35:00|30191.3|30171.3|30222.7|30202.7|30222.7|30202.7|30182.9|30162.9|897
1598539200000|2020-08-27 14:40:00|30222.8|30202.8|30237.2|30217.2|30255.7|30224.1|30209.4|30189.4|944
1598539500000|2020-08-27 14:45:00|30237.9|30217.9|30280.2|30260.2|30289.4|30269.4|30235.3|30206.3|971
1598539800000|2020-08-27 14:50:00|30280.4|30260.4|30273.9|30253.9|30309.9|30289.9|30266.1|30246.1|957
1598540100000|2020-08-27 14:55:00|30273|30253|30262.2|30242.2|30292.4|30272.4|30247.9|30227.9|1000
1598540400000|2020-08-27 15:00:00|30262.9|30242.9|30254.5|30234.5|30277.2|30257.2|30248.1|30228.1|962
1598540700000|2020-08-27 15:05:00|30253.8|30233.8|30261|30241|30268.7|30248.7|30243.3|30223.3|848
1598541000000|2020-08-27 15:10:00|30261.5|30241.5|30270.3|30250.3|30275|30255|30254.4|30234.4|821
1598541300000|2020-08-27 15:15:00|30269.9|30249.9|30269.9|30249.9|30286.8|30266.8|30265.8|30245.8|856
1598541600000|2020-08-27 15:20:00|30270.1|30250.1|30252.7|30232.7|30280.2|30260.2|30251.2|30231.2|886
1598541900000|2020-08-27 15:25:00|30252|30232|30248.1|30228.1|30253.7|30233.7|30237|30217|890
1598542200000|2020-08-27 15:30:00|30248.2|30228.2|30244.6|30224.6|30255.1|30235.1|30240.7|30220.7|896
1598542500000|2020-08-27 15:35:00|30243.3|30223.3|30204.4|30184.4|30245.7|30225.7|30202.2|30182.2|887
1598542800000|2020-08-27 15:40:00|30203.7|30183.7|30174.3|30154.3|30204.8|30184.8|30166.9|30146.9|837
1598543100000|2020-08-27 15:45:00|30174.2|30154.2|30172.5|30152.5|30183.2|30163.2|30158.9|30138.9|839
1598543400000|2020-08-27 15:50:00|30172.1|30152.1|30145.7|30125.7|30185.5|30165.5|30145.2|30125.2|747
1598543700000|2020-08-27 15:55:00|30145.6|30125.6|30176.5|30156.5|30179.3|30159.3|30142.9|30122.9|824
1598544000000|2020-08-27 16:00:00|30175.7|30155.7|30179.6|30159.6|30193|30173|30172.7|30152.7|753
1598544300000|2020-08-27 16:05:00|30179.5|30159.5|30164.2|30144.2|30184.2|30159.8|30154.5|30122.4|794
1598544600000|2020-08-27 16:10:00|30163.6|30143.6|30174.4|30154.4|30183.1|30157.3|30148|30115.3|776
1598544900000|2020-08-27 16:15:00|30173.7|30153.7|30168.9|30148.9|30174.6|30154.6|30154.6|30134.6|801
1598545200000|2020-08-27 16:20:00|30170.4|30150.4|30158.4|30138.4|30183.5|30163.5|30158.4|30120.8|760
1598545500000|2020-08-27 16:25:00|30158|30138|30173.3|30153.3|30173.7|30153.7|30153.7|30116.6|726
1598545800000|2020-08-27 16:30:00|30173|30153|30166.4|30146.4|30182.7|30162.7|30160.6|30140.6|747
1598546100000|2020-08-27 16:35:00|30164.9|30144.9|30166.1|30146.1|30180.1|30160.1|30162|30142|685
1598546400000|2020-08-27 16:40:00|30166.2|30146.2|30189.9|30169.9|30192|30172|30163.6|30143.6|781
1598546700000|2020-08-27 16:45:00|30190|30170|30215.7|30195.7|30215.7|30195.7|30184.6|30164.6|769
1598547000000|2020-08-27 16:50:00|30215.1|30195.1|30237.7|30217.7|30243.5|30223.5|30213.1|30193.1|816
1598547300000|2020-08-27 16:55:00|30237.8|30217.8|30239.4|30219.4|30256.2|30224.6|30223.8|30203.8|816
1598547600000|2020-08-27 17:00:00|30239.3|30219.3|30229.7|30209.7|30253.1|30228.8|30223.7|30202.7|803
1598547900000|2020-08-27 17:05:00|30229.8|30209.8|30215.8|30195.8|30233.8|30213.8|30212.2|30192.2|676
1598548200000|2020-08-27 17:10:00|30215.6|30195.6|30200.6|30180.6|30221.8|30196.9|30197|30163.1|680
1598548500000|2020-08-27 17:15:00|30201|30181|30203.3|30183.3|30207.8|30187.8|30190.5|30170.5|731
1598548800000|2020-08-27 17:20:00|30203.4|30183.4|30198.8|30178.8|30204|30184|30191.8|30171.8|669
1598549100000|2020-08-27 17:25:00|30200.4|30180.4|30196.7|30176.7|30206.1|30186.1|30195.6|30175.6|656
1598549400000|2020-08-27 17:30:00|30197|30177|30185.7|30165.7|30212.8|30177.5|30185.4|30162.8|637
1598549700000|2020-08-27 17:35:00|30185.8|30165.8|30181.1|30161.1|30187.6|30167.6|30180.1|30160.1|547
1598550000000|2020-08-27 17:40:00|30181|30161|30181.2|30161.2|30189|30169|30174.2|30154.2|643
1598550300000|2020-08-27 17:45:00|30181.4|30161.4|30151.8|30131.8|30181.9|30161.9|30148|30121.1|790
1598550600000|2020-08-27 17:50:00|30149.3|30129.3|30185.2|30165.2|30192.4|30172.4|30149.3|30129.3|726
1598550900000|2020-08-27 17:55:00|30185|30165|30156.7|30136.7|30185|30165|30147.9|30113|789
1598551200000|2020-08-27 18:00:00|30157.3|30137.3|30135.2|30115.2|30159.2|30139.2|30132.4|30100|720
1598551500000|2020-08-27 18:05:00|30136|30116|30137.4|30117.4|30144.6|30124.6|30130.5|30110.5|696
1598551800000|2020-08-27 18:10:00|30136.7|30116.7|30137.6|30117.6|30153.2|30124|30118.2|30097.7|731
1598552100000|2020-08-27 18:15:00|30137.7|30117.7|30142.7|30122.7|30146.4|30126.4|30135.9|30115.9|683
1598552400000|2020-08-27 18:20:00|30142.1|30122.1|30145|30125|30145.9|30125.9|30138.8|30118.8|579
1598552700000|2020-08-27 18:25:00|30145.2|30125.2|30136.6|30116.6|30148.5|30128.5|30135.9|30115.9|601
1598553000000|2020-08-27 18:30:00|30139.3|30119.3|30138.4|30118.4|30144.3|30124.3|30128.8|30108.8|613
1598553300000|2020-08-27 18:35:00|30138.5|30118.5|30133.4|30113.4|30138.9|30118.9|30124.5|30104.5|541
1598553600000|2020-08-27 18:40:00|30133.5|30113.5|30135.7|30115.7|30140.8|30120.8|30126.3|30106.3|524
1598553900000|2020-08-27 18:45:00|30134.4|30114.4|30134.9|30114.9|30138.1|30118.1|30129|30109|618
1598554200000|2020-08-27 18:50:00|30134.6|30114.6|30136.3|30116.3|30137.8|30117.8|30122.4|30102.4|577
1598554500000|2020-08-27 18:55:00|30136.2|30116.2|30137.2|30117.2|30137.6|30117.6|30119.1|30099.1|590
1598554800000|2020-08-27 19:00:00|30136.9|30116.9|30126.3|30106.3|30144.4|30119.4|30115.5|30092.7|625
1598555100000|2020-08-27 19:05:00|30125.8|30105.8|30130.6|30110.6|30143.2|30114|30122.2|30092.2|643
1598555400000|2020-08-27 19:10:00|30130.9|30110.9|30133.3|30113.3|30134|30114|30120.3|30100.3|537
1598555700000|2020-08-27 19:15:00|30133.4|30113.4|30134.1|30114.1|30137.1|30117.1|30129|30109|515
1598556000000|2020-08-27 19:20:00|30135.3|30115.3|30132.8|30112.8|30135.3|30115.3|30129.2|30109.2|396
1598556300000|2020-08-27 19:25:00|30132.7|30112.7|30129.6|30109.6|30142.6|30122.6|30123.8|30103.8|470
1598556600000|2020-08-27 19:30:00|30125.4|30105.4|30133.1|30113.1|30141.8|30121.8|30125.4|30105.4|522
1598556900000|2020-08-27 19:35:00|30133.2|30113.2|30141.3|30121.3|30145.7|30125.7|30126.6|30106.6|502
1598557200000|2020-08-27 19:40:00|30141.1|30121.1|30136.8|30116.8|30144.1|30124.1|30128|30108|561
1598557500000|2020-08-27 19:45:00|30135.5|30115.5|30140.7|30120.7|30141.5|30121.5|30131|30111|527
1598557800000|2020-08-27 19:50:00|30140.6|30120.6|30146.3|30126.3|30149.7|30129.7|30138.3|30118.3|511
1598558100000|2020-08-27 19:55:00|30146.1|30126.1|30150.4|30130.4|30153.6|30133.6|30145|30125|561
1598558400000|2020-08-27 20:00:00|30150.3|30130.3|30149.6|30129.6|30153.5|30133.5|30147.2|30127.2|403
1598558700000|2020-08-27 20:05:00|30149.2|30129.2|30140.1|30120.1|30149.3|30129.3|30138.9|30118.9|372
1598559000000|2020-08-27 20:10:00|30140|30120|30135.1|30115.1|30148.5|30122.9|30132.6|30097.6|294
1598559300000|2020-08-27 20:15:00|30136.1|30116.1|30137.1|30117.1|30154.3|30121.1|30127.8|30089.1|337
1598559600000|2020-08-27 20:20:00|30136|30116|30137.8|30117.8|30153.3|30119.5|30131.9|30100.5|294
1598559900000|2020-08-27 20:25:00|30137.2|30117.2|30140.7|30120.7|30154.2|30121.6|30135.8|30102.6|281
1598560200000|2020-08-27 20:30:00|30140.5|30120.5|30138.8|30118.8|30156.8|30122|30132.6|30099.2|279
1598560500000|2020-08-27 20:35:00|30139.4|30119.4|30147.1|30097.1|30157|30120.9|30133.1|30090|330
1598560800000|2020-08-27 20:40:00|30146.9|30096.9|30146.6|30096.6|30150.6|30115.6|30129|30093.6|351
1598561100000|2020-08-27 20:45:00|30146.4|30096.4|30145.3|30095.3|30161.1|30121.1|30131.8|30090.1|458
1598561400000|2020-08-27 20:50:00|30147.5|30097.5|30149.4|30099.4|30156.4|30119.5|30133.2|30093.4|294
1598561700000|2020-08-27 20:55:00|30149.9|30099.9|30152.2|30102.2|30166.3|30110.3|30146.7|30087.5|349
1598562000000|2020-08-27 21:00:00|30178.5|30092|30181.5|30106|30185.2|30106|30157.6|30079.2|60
1598562300000|2020-08-27 21:05:00|30195.8|30091.6|30193.3|30089|30201.8|30113|30170|30084.2|149
1598562600000|2020-08-27 21:10:00|30189.5|30097.9|30193.4|30096.5|30202.1|30112.1|30177.2|30073.1|206
1598562900000|2020-08-27 21:15:00|30198.5|30091.1|30166.9|30079.4|30202.9|30112.1|30151.5|30067.6|200
1598563200000|2020-08-27 21:20:00|30166.8|30077.7|30151.7|30083.4|30170.2|30097.2|30143.2|30065.4|251
1598563500000|2020-08-27 21:25:00|30152|30083|30140.9|30086.6|30176.4|30096.6|30138.7|30076|196
1598563800000|2020-08-27 21:30:00|30139.5|30088|30144|30087.6|30157.3|30092.1|30131.6|30072.4|359
1598564100000|2020-08-27 21:35:00|30145.3|30086.4|30194.7|30089.7|30198.2|30099.6|30135.5|30064.5|480
1598564400000|2020-08-27 21:40:00|30195.2|30089.3|30199.2|30093.9|30201.1|30112.4|30188|30079.6|291
1598564700000|2020-08-27 21:45:00|30200.1|30097.7|30195|30093.2|30202.6|30107.4|30182.6|30086.3|328
1598565000000|2020-08-27 21:50:00|30180.2|30088|30198.1|30091.6|30201.2|30103.5|30180.2|30083.6|346
1598565300000|2020-08-27 21:55:00|30198.3|30089|30185.7|30084.7|30201.3|30108.8|30174.9|30074.1|289
1598565600000|2020-08-27 22:00:00|30195.5|30100.1|30185.4|30091|30197.2|30101.7|30174|30068.9|491
1598565900000|2020-08-27 22:05:00|30175.8|30089.8|30181.5|30082.9|30185.2|30100.6|30173.6|30073|331
1598566200000|2020-08-27 22:10:00|30180.9|30082.1|30177.6|30086.4|30185.3|30107.3|30170|30073.1|246
1598566500000|2020-08-27 22:15:00|30178.1|30085.9|30182.3|30093.4|30184.3|30101.4|30171.3|30077.2|254
1598566800000|2020-08-27 22:20:00|30172.6|30087.6|30178.3|30085.5|30185.2|30105.3|30172.6|30075.8|287
1598567100000|2020-08-27 22:25:00|30171.1|30083.4|30180.5|30087.2|30185.4|30102.7|30171.1|30080|303
1598567400000|2020-08-27 22:30:00|30180.8|30086.6|30184|30089.4|30185.4|30102|30174.9|30073.9|313
1598567700000|2020-08-27 22:35:00|30177.4|30087.3|30183.8|30089|30187|30103.6|30168.8|30076.3|384
1598568000000|2020-08-27 22:40:00|30183.6|30089.3|30188.4|30094.2|30194|30105.7|30178.9|30083|425
1598568300000|2020-08-27 22:45:00|30186.4|30094|30187.6|30091.6|30190.1|30109.8|30180.4|30084.2|401
1598568600000|2020-08-27 22:50:00|30186.8|30092.2|30187.2|30103.9|30199.9|30111.5|30182.9|30084.2|344
1598568900000|2020-08-27 22:55:00|30187.1|30093.2|30187.6|30103.3|30199|30114.7|30179.4|30087.5|336
1598569200000|2020-08-27 23:00:00|30177.1|30108.9|30185|30101.4|30198.6|30116.1|30175.1|30087.8|445
1598569500000|2020-08-27 23:05:00|30184.8|30100.1|30180.7|30092.8|30186|30118.7|30170.8|30083.5|376
1598569800000|2020-08-27 23:10:00|30178.2|30100.8|30168.6|30094.4|30185.7|30111.8|30165.1|30083.5|524
1598570100000|2020-08-27 23:15:00|30168.9|30095.6|30170.1|30100.2|30185|30113.9|30163.7|30088.3|432
1598570400000|2020-08-27 23:20:00|30175.8|30100|30186.5|30102.6|30195.6|30113.6|30166.3|30089.3|556
1598570700000|2020-08-27 23:25:00|30185.5|30102.8|30199.3|30104|30202.5|30121.6|30174.8|30097.7|453
1598571000000|2020-08-27 23:30:00|30185.6|30106.1|30185.8|30105|30198|30120.6|30169.5|30093.2|483
1598571300000|2020-08-27 23:35:00|30184.3|30105.8|30177.7|30095.8|30188.8|30108.3|30173.7|30087.9|456
1598571600000|2020-08-27 23:40:00|30176.2|30095.5|30175.9|30093.3|30180.5|30106.2|30166.8|30083.9|463
1598571900000|2020-08-27 23:45:00|30176.8|30092|30174.9|30085.1|30192.5|30111.4|30166.5|30083.1|493
1598572200000|2020-08-27 23:50:00|30170.6|30084.3|30178.7|30095|30181.9|30109.2|30160.6|30083.2|368
1598572500000|2020-08-27 23:55:00|30180.2|30096.1|30178.7|30092.9|30186.7|30109|30172.8|30090.4|420
1598572800000|2020-08-28 00:00:00|30180.3|30091.7|30186.3|30110.7|30195|30116.9|30174.5|30076.2|762
1598573100000|2020-08-28 00:05:00|30186.6|30111.3|30191.2|30117.1|30193.4|30122.4|30178.4|30107|638
1598573400000|2020-08-28 00:10:00|30191.1|30117.8|30186.1|30112.8|30202.2|30128.5|30178.8|30108.3|611
1598573700000|2020-08-28 00:15:00|30184.4|30112.7|30187.2|30113|30191.4|30120.9|30176|30105.2|519
1598574000000|2020-08-28 00:20:00|30179.5|30106|30172.6|30101.6|30201.3|30121|30169.1|30098.2|568
1598574300000|2020-08-28 00:25:00|30171.1|30099.6|30188.1|30114.2|30192.5|30120.7|30169.3|30096.6|673
1598574600000|2020-08-28 00:30:00|30187.8|30113.8|30182.7|30110|30197.8|30126|30177.1|30105.4|603
1598574900000|2020-08-28 00:35:00|30177.9|30109.7|30184.5|30111.5|30188|30118.5|30173.2|30103.3|520
1598575200000|2020-08-28 00:40:00|30183.4|30112|30190.3|30120|30203.9|30127.7|30175.9|30105.7|618
1598575500000|2020-08-28 00:45:00|30190.6|30119.1|30196.4|30116.4|30200.7|30131.8|30184.1|30106.2|613
1598575800000|2020-08-28 00:50:00|30196.1|30116.7|30180.6|30101.5|30196.5|30122.6|30178.5|30099.1|646
1598576100000|2020-08-28 00:55:00|30179.3|30104.3|30185.2|30110.3|30187.6|30115.9|30175|30097.9|636
1598576400000|2020-08-28 01:00:00|30186|30110.5|30183.1|30106.1|30195.5|30118.2|30178.2|30103.1|574
1598576700000|2020-08-28 01:05:00|30183|30106.2|30193|30112.2|30196.7|30117.9|30171|30097.6|650
1598577000000|2020-08-28 01:10:00|30192|30112.9|30180.3|30100.6|30195|30120.8|30179.1|30099.8|612
1598577300000|2020-08-28 01:15:00|30177.1|30100.4|30183.8|30107.6|30189.1|30113|30173|30095.4|600
1598577600000|2020-08-28 01:20:00|30185.3|30108.6|30183.3|30102.5|30194.6|30114.4|30175.4|30097.1|529
1598577900000|2020-08-28 01:25:00|30183|30102.1|30184.4|30102.4|30198.9|30114.4|30173|30095.2|623
1598578200000|2020-08-28 01:30:00|30187.8|30104.5|30176.5|30096.9|30193.5|30112.7|30172.2|30093.1|657
1598578500000|2020-08-28 01:35:00|30176.4|30096.7|30176.7|30097.5|30180.6|30109.5|30165.1|30088.1|589
1598578800000|2020-08-28 01:40:00|30176.1|30097|30164.1|30090.1|30181.9|30105.1|30162.5|30085.7|567
1598579100000|2020-08-28 01:45:00|30164.2|30089.5|30167.9|30090.5|30175.9|30098.7|30163.6|30084.5|555
1598579400000|2020-08-28 01:50:00|30168.2|30096|30153.3|30078.4|30175|30097.1|30153.3|30075.1|674
1598579700000|2020-08-28 01:55:00|30153.4|30079.1|30142.6|30079.7|30160.5|30090.8|30140|30065.8|694
1598580000000|2020-08-28 02:00:00|30144.3|30079.4|30143.4|30078.3|30148.7|30083.7|30133.5|30058|899
1598580300000|2020-08-28 02:05:00|30143|30076.9|30136.8|30074.8|30146.3|30085.9|30132.4|30066.1|741
1598580600000|2020-08-28 02:10:00|30139.1|30075|30124.8|30067.7|30142.7|30076.3|30122.4|30056.8|615
1598580900000|2020-08-28 02:15:00|30125.4|30061.6|30120.6|30061.4|30130.5|30070.5|30116.9|30051.1|779
1598581200000|2020-08-28 02:20:00|30121|30061|30122.8|30064.6|30129|30071.4|30118.1|30058.2|791
1598581500000|2020-08-28 02:25:00|30123.2|30065|30121.5|30058.6|30127.1|30070.8|30115|30052|799
1598581800000|2020-08-28 02:30:00|30121.9|30059.5|30130.9|30070.5|30140.3|30078.8|30116|30053.8|873
1598582100000|2020-08-28 02:35:00|30131.8|30069.5|30130.6|30070.7|30134.7|30077.2|30128.3|30065.1|803
1598582400000|2020-08-28 02:40:00|30131.7|30070.5|30130.4|30064.5|30142.8|30079.5|30125.7|30061.6|761
1598582700000|2020-08-28 02:45:00|30130.1|30065.8|30125|30068.7|30135.8|30075.6|30122.8|30060.9|661
1598583000000|2020-08-28 02:50:00|30124.3|30068.2|30122.3|30065.8|30132.2|30074|30118|30056.5|705
1598583300000|2020-08-28 02:55:00|30118.5|30065.7|30112.3|30058.4|30134.4|30070.2|30107.7|30051.6|816
1598583600000|2020-08-28 03:00:00|30113.4|30059.6|30093.5|30043.5|30113.7|30060|30085.1|30030.9|845
1598583900000|2020-08-28 03:05:00|30093.3|30043.3|30098.6|30048.1|30103.1|30053.1|30084.8|30034.1|732
1598584200000|2020-08-28 03:10:00|30098|30047.7|30096.9|30046.9|30102.9|30052.9|30094.6|30043.9|506
1598584500000|2020-08-28 03:15:00|30098.1|30048.1|30093.9|30043.9|30102.9|30052.1|30090.6|30034.7|627
1598584800000|2020-08-28 03:20:00|30091.4|30041.4|30087.4|30037.4|30096.3|30046.3|30083.5|30026.7|679
1598585100000|2020-08-28 03:25:00|30086.1|30033.7|30082.5|30030.8|30093.9|30040.1|30078|30018.8|690
1598585400000|2020-08-28 03:30:00|30081.9|30030.6|30088.7|30038.7|30091.5|30041.5|30080.1|30025.8|656
1598585700000|2020-08-28 03:35:00|30088.3|30038.3|30086.2|30036.2|30091.8|30041.8|30078.4|30026.8|681
1598586000000|2020-08-28 03:40:00|30086.9|30036.9|30081.2|30031.2|30090.4|30040.4|30067.4|30014|649
1598586300000|2020-08-28 03:45:00|30083.2|30033.2|30077.2|30027.2|30087.1|30037.1|30070.6|30020.6|595
1598586600000|2020-08-28 03:50:00|30077.3|30027.3|30058.4|30008.4|30078.3|30028.3|30056.4|30006.4|611
1598586900000|2020-08-28 03:55:00|30058.5|30008.5|30048|29998|30065|30015|30047.5|29997.5|632
1598587200000|2020-08-28 04:00:00|30048.3|29998.3|30047.9|29997.9|30054.6|30004.6|30038.5|29988.5|646
1598587500000|2020-08-28 04:05:00|30047.7|29997.7|30053.9|30003.9|30057.8|30007.8|30043.5|29993.5|504
1598587800000|2020-08-28 04:10:00|30052.6|30002.6|30053.8|30003.8|30059.3|30009.3|30050.4|30000.4|470
1598588100000|2020-08-28 04:15:00|30053|30003|30050.7|30000.7|30059.7|30009.7|30048.8|29998.8|644
1598588400000|2020-08-28 04:20:00|30048.6|29998.6|30055.2|30005.2|30059.5|30009.5|30048.4|29998.4|445
1598588700000|2020-08-28 04:25:00|30055.7|30005.7|30061.9|30011.9|30061.9|30011.9|30052.7|30002.7|454
1598589000000|2020-08-28 04:30:00|30058.8|30008.8|30059.8|30009.8|30069|30019|30057.1|30007.1|519
1598589300000|2020-08-28 04:35:00|30059.4|30009.4|30057.4|30007.4|30063.2|30013.2|30054.4|30004.4|342
1598589600000|2020-08-28 04:40:00|30058.3|30008.3|30038.7|29988.7|30062.9|30012.9|30031.3|29981.3|532
1598589900000|2020-08-28 04:45:00|30038.2|29988.2|30033|29983|30045.1|30010.2|30028.3|29980.4|530
1598590200000|2020-08-28 04:50:00|30033.1|29983.1|30029.1|29979.1|30036|29986|30025.7|29975.7|533
1598590500000|2020-08-28 04:55:00|30028.7|29978.7|30007.8|29957.8|30035.5|29985.5|30006.9|29956.9|595
1598590800000|2020-08-28 05:00:00|30008.6|29958.6|29994.4|29974.4|30010.6|29977|29989.1|29949|697
1598591100000|2020-08-28 05:05:00|29994.3|29974.3|29992.5|29942.5|30012.2|29976.9|29983.3|29941.3|840
1598591400000|2020-08-28 05:10:00|29992.9|29942.9|30006.6|29956.6|30011.3|29964.5|29980.3|29941.1|1011
1598591700000|2020-08-28 05:15:00|30005.9|29955.9|29996|29946|30006.5|29967.7|29986.2|29941|934
1598592000000|2020-08-28 05:20:00|29995.5|29945.5|29979.2|29929.2|29996.3|29946.3|29964.2|29911|918
1598592300000|2020-08-28 05:25:00|29980.2|29930.2|30008.3|29958.3|30020.7|29982.9|29976.6|29926.6|760
1598592600000|2020-08-28 05:30:00|30006.5|29956.5|30024.7|29974.7|30027|29977|29990.1|29940.1|741
1598592900000|2020-08-28 05:35:00|30025.9|29975.9|30019.6|29969.6|30026.3|29976.3|30017.4|29967.4|680
1598593200000|2020-08-28 05:40:00|30018.9|29968.9|30004.4|29954.4|30020.3|29970.3|30000.5|29950.5|754
1598593500000|2020-08-28 05:45:00|30003.6|29953.6|30005.7|29955.7|30027.9|29992.4|30002|29952|696
1598593800000|2020-08-28 05:50:00|30006.7|29956.7|29980.8|29960.8|30009.7|29961.9|29978.9|29940.4|781
1598594100000|2020-08-28 05:55:00|29980.9|29960.9|30003.1|29953.1|30008.5|29974.1|29979|29942.4|720
1598594400000|2020-08-28 06:00:00|30005.8|29955.8|29981.4|29961.4|30017.7|29968.1|29978.4|29945.8|904
1598594700000|2020-08-28 06:05:00|29981|29961|29978.8|29958.8|30001.7|29963.8|29949.1|29905.2|898
1598595000000|2020-08-28 06:10:00|29978.7|29958.7|29991.7|29971.7|30007.4|29972.4|29966.8|29928.6|838
1598595300000|2020-08-28 06:15:00|29991.8|29971.8|29994.8|29974.8|30016.7|29979|29983.6|29950.3|975
1598595600000|2020-08-28 06:20:00|29993.9|29973.9|29991.6|29971.6|30012.1|29981.1|29986.1|29950|765
1598595900000|2020-08-28 06:25:00|29991.9|29971.9|29985.3|29965.3|30010.6|29975.2|29978.5|29943.5|775
1598596200000|2020-08-28 06:30:00|29985|29965|29985.9|29965.9|29994.8|29974.8|29975|29955|664
1598596500000|2020-08-28 06:35:00|29985.6|29965.6|29988|29968|29998.6|29978.6|29980.5|29960.5|607
1598596800000|2020-08-28 06:40:00|29988.3|29968.3|29986.2|29966.2|29996.8|29976.8|29977.4|29957.4|748
1598597100000|2020-08-28 06:45:00|29986.6|29966.6|30006|29986|30008.8|29988.8|29985.9|29965.9|741
1598597400000|2020-08-28 06:50:00|30005|29985|30019.2|29999.2|30019.3|29999.3|30002.9|29982.9|774
1598597700000|2020-08-28 06:55:00|30018.8|29998.8|30023.6|29973.6|30035|30000.5|30003.5|29969.4|754
1598598000000|2020-08-28 07:00:00|30020.8|29970.8|29962.3|29942.3|30025.5|29987.2|29959.5|29939.5|973
1598598300000|2020-08-28 07:05:00|29962.8|29942.8|29954.6|29934.6|29963.9|29943.9|29945.3|29925.3|922
1598598600000|2020-08-28 07:10:00|29955.4|29935.4|29948.3|29928.3|29960.5|29940.5|29940.2|29920.2|911
1598598900000|2020-08-28 07:15:00|29949.2|29929.2|29941.3|29921.3|29952.2|29932.2|29935.9|29915.9|880
1598599200000|2020-08-28 07:20:00|29941.1|29921.1|29918.7|29898.7|29955.7|29935.7|29917.9|29897.9|904
1598599500000|2020-08-28 07:25:00|29918.6|29898.6|29939.7|29919.7|29947.1|29927.1|29910.3|29890.3|715
1598599800000|2020-08-28 07:30:00|29939.3|29919.3|29932.1|29912.1|29939.3|29919.3|29920.2|29900.2|809
1598600100000|2020-08-28 07:35:00|29931.9|29911.9|29929.5|29909.5|29938|29918|29924.9|29904.9|754
1598600400000|2020-08-28 07:40:00|29929.8|29909.8|29938.8|29918.8|29947.1|29927.1|29916.5|29896.5|832
1598600700000|2020-08-28 07:45:00|29937.1|29917.1|29975.5|29955.5|29982.3|29962.3|29937.1|29917.1|747
1598601000000|2020-08-28 07:50:00|29975.4|29955.4|29965.9|29945.9|29981.3|29961.3|29960|29940|702
1598601300000|2020-08-28 07:55:00|29966.4|29946.4|29966.6|29946.6|29970.6|29950.6|29957|29937|651
1598601600000|2020-08-28 08:00:00|29966.5|29946.5|29987.4|29967.4|30003.3|29971.7|29958.3|29938.3|685
1598601900000|2020-08-28 08:05:00|29990.1|29970.1|30002.1|29982.1|30003.2|29983.2|29988.3|29968.3|681
1598602200000|2020-08-28 08:10:00|30001.7|29981.7|29994.1|29974.1|30001.9|29981.9|29989.2|29969.2|724
1598602500000|2020-08-28 08:15:00|29993.4|29973.4|29956.7|29936.7|29994.5|29974.5|29952.5|29932.5|814
1598602800000|2020-08-28 08:20:00|29956.1|29936.1|29957.6|29937.6|29973.1|29953.1|29949.5|29929.5|814
1598603100000|2020-08-28 08:25:00|29958|29938|29942.2|29922.2|29965.3|29945.3|29939.2|29919.2|814
1598603400000|2020-08-28 08:30:00|29942.3|29922.3|29907.3|29887.3|29943.9|29923.9|29907.1|29887.1|829
1598603700000|2020-08-28 08:35:00|29907.7|29887.7|29887|29867|29911.1|29891.1|29871.9|29851.9|832
1598604000000|2020-08-28 08:40:00|29886.7|29866.7|29906|29886|29926.8|29906.8|29881.7|29861.7|802
1598604300000|2020-08-28 08:45:00|29906.1|29886.1|29904.1|29884.1|29916.7|29896.7|29904.1|29884.1|735
1598604600000|2020-08-28 08:50:00|29904|29884|29883.1|29863.1|29906.9|29886.9|29878.7|29858.7|776
1598604900000|2020-08-28 08:55:00|29883.3|29863.3|29887.4|29867.4|29892.9|29872.9|29881.7|29861.7|723
1598605200000|2020-08-28 09:00:00|29888.4|29868.4|29845|29825|29888.4|29868.4|29834.1|29814.1|850
1598605500000|2020-08-28 09:05:00|29845.2|29825.2|29841.7|29821.7|29849.1|29829.1|29840.4|29820.4|640
1598605800000|2020-08-28 09:10:00|29841.8|29821.8|29838.9|29818.9|29845.5|29825.5|29828.8|29808.8|853
1598606100000|2020-08-28 09:15:00|29838.6|29818.6|29852.3|29832.3|29856.2|29836.2|29831.9|29811.9|819
1598606400000|2020-08-28 09:20:00|29849.7|29829.7|29866.8|29846.8|29867.7|29847.7|29842.1|29822.1|795
1598606700000|2020-08-28 09:25:00|29865.8|29845.8|29893.9|29873.9|29916.9|29881.3|29864.1|29844.1|631
1598607000000|2020-08-28 09:30:00|29893.3|29873.3|29904.9|29884.9|29905.6|29885.6|29887.7|29867.7|710
1598607300000|2020-08-28 09:35:00|29903.9|29883.9|29874.7|29854.7|29905.1|29885.1|29874|29854|711
1598607600000|2020-08-28 09:40:00|29875.4|29855.4|29880.5|29860.5|29882.2|29862.2|29866.8|29846.8|649
1598607900000|2020-08-28 09:45:00|29879.3|29859.3|29894.2|29874.2|29895.9|29875.9|29879.2|29859.2|565
1598608200000|2020-08-28 09:50:00|29894.1|29874.1|29906.7|29886.7|29909.3|29889.3|29889.8|29869.8|639
1598608500000|2020-08-28 09:55:00|29906.9|29886.9|29920.3|29900.3|29927.6|29907.6|29902.2|29882.2|674
1598608800000|2020-08-28 10:00:00|29920.4|29900.4|29917.9|29897.9|29956.5|29936.5|29915.1|29895.1|761
1598609100000|2020-08-28 10:05:00|29917.5|29897.5|29920.3|29900.3|29926.7|29906.7|29914.1|29894.1|610
1598609400000|2020-08-28 10:10:00|29920|29900|29912.6|29892.6|29921.6|29901.6|29910|29890|627
1598609700000|2020-08-28 10:15:00|29912.5|29892.5|29919.5|29899.5|29919.9|29899.9|29909.3|29889.3|567
1598610000000|2020-08-28 10:20:00|29919.8|29899.8|29932.1|29912.1|29932.7|29912.7|29909.4|29889.4|626
1598610300000|2020-08-28 10:25:00|29932.2|29912.2|29909|29889|29932.7|29912.7|29908.5|29888.5|581
1598610600000|2020-08-28 10:30:00|29909.1|29889.1|29907.1|29887.1|29909.4|29889.4|29900.1|29880.1|534
1598610900000|2020-08-28 10:35:00|29907.2|29887.2|29895.8|29875.8|29915|29895|29894.8|29874.8|636
1598611200000|2020-08-28 10:40:00|29895.2|29875.2|29887.4|29867.4|29900.3|29880.3|29884.4|29864.4|525
1598611500000|2020-08-28 10:45:00|29886.3|29866.3|29876.8|29856.8|29888.7|29868.7|29872.2|29852.2|575
1598611800000|2020-08-28 10:50:00|29876.7|29856.7|29869.7|29849.7|29880.7|29860.7|29864.6|29844.6|665
1598612100000|2020-08-28 10:55:00|29869.5|29849.5|29858.4|29838.4|29872.1|29852.1|29854.5|29834.5|618
1598612400000|2020-08-28 11:00:00|29857.9|29837.9|29853.9|29833.9|29866.2|29846.2|29846.8|29826.8|706
1598612700000|2020-08-28 11:05:00|29853.2|29833.2|29840.1|29820.1|29855.6|29835.6|29824.8|29804.8|783
1598613000000|2020-08-28 11:10:00|29839.7|29819.7|29838.5|29818.5|29842.1|29822.1|29827.8|29807.8|721
1598613300000|2020-08-28 11:15:00|29838.7|29818.7|29841.4|29821.4|29847.7|29827.7|29835.8|29815.8|686
1598613600000|2020-08-28 11:20:00|29842.7|29822.7|29843.9|29823.9|29848.7|29828.7|29836.4|29816.4|553
1598613900000|2020-08-28 11:25:00|29845.4|29825.4|29836.7|29816.7|29851.3|29831.3|29835.8|29815.8|602
1598614200000|2020-08-28 11:30:00|29836.4|29816.4|29839.4|29819.4|29846.9|29826.9|29830.1|29810.1|695
1598614500000|2020-08-28 11:35:00|29836.6|29816.6|29820.6|29800.6|29836.6|29816.6|29818.6|29798.6|591
1598614800000|2020-08-28 11:40:00|29821.1|29801.1|29844.8|29824.8|29845.2|29825.2|29820.8|29800.8|536
1598615100000|2020-08-28 11:45:00|29844.3|29824.3|29854|29834|29859|29839|29840.1|29820.1|640
1598615400000|2020-08-28 11:50:00|29854.1|29834.1|29844.7|29824.7|29864.5|29844.5|29842.2|29822.2|737
1598615700000|2020-08-28 11:55:00|29845.3|29825.3|29840.9|29820.9|29861.8|29841.8|29839|29819|774
1598616000000|2020-08-28 12:00:00|29840.7|29820.7|29826.5|29806.5|29840.7|29820.7|29824|29804|672
1598616300000|2020-08-28 12:05:00|29827|29807|29813.7|29793.7|29827.5|29807.5|29810.1|29790.1|644
1598616600000|2020-08-28 12:10:00|29814.2|29794.2|29817.1|29797.1|29832.2|29812.2|29807.5|29787.5|608
1598616900000|2020-08-28 12:15:00|29816.4|29796.4|29814.2|29794.2|29820.9|29800.9|29801.3|29781.3|620
1598617200000|2020-08-28 12:20:00|29815.2|29795.2|29809.8|29789.8|29818|29798|29801.7|29781.7|649
1598617500000|2020-08-28 12:25:00|29810|29790|29826.4|29776.4|29827.7|29792.8|29797.4|29771.1|603
1598617800000|2020-08-28 12:30:00|29826.9|29776.9|29820.9|29800.9|29839.9|29819.9|29795|29759.7|933
1598618100000|2020-08-28 12:35:00|29820.8|29800.8|29845.5|29825.5|29851.6|29831.6|29816.4|29796.4|886
1598618400000|2020-08-28 12:40:00|29846.1|29826.1|29816.4|29796.4|29852.8|29832.8|29815.4|29795.4|763
1598618700000|2020-08-28 12:45:00|29816.9|29796.9|29825.2|29805.2|29825.4|29805.4|29811.7|29791.7|588
1598619000000|2020-08-28 12:50:00|29825.5|29805.5|29865.3|29845.3|29872.7|29852.7|29820.4|29800.4|862
1598619300000|2020-08-28 12:55:00|29864.2|29844.2|29843.8|29823.8|29874.3|29854.3|29836.1|29816.1|931
1598619600000|2020-08-28 13:00:00|29845.2|29825.2|29848.1|29828.1|29863.5|29843.5|29826.9|29806.9|900
1598619900000|2020-08-28 13:05:00|29848.3|29828.3|29893.7|29873.7|29893.7|29873.7|29843.7|29823.7|978
1598620200000|2020-08-28 13:10:00|29895.4|29875.4|29926|29906|29956.7|29913.8|29886.1|29866.1|984
1598620500000|2020-08-28 13:15:00|29926.1|29906.1|29892.2|29872.2|29928.1|29908.1|29886.1|29866.1|909
1598620800000|2020-08-28 13:20:00|29891.1|29871.1|29874.9|29854.9|29896.6|29876.6|29872.3|29852.3|830
1598621100000|2020-08-28 13:25:00|29875.1|29855.1|29877|29857|29890.5|29870.5|29871|29851|745
1598621400000|2020-08-28 13:30:00|29877.2|29857.2|29849.6|29829.6|29897.8|29877.8|29829.9|29809.9|949
1598621700000|2020-08-28 13:35:00|29849.7|29829.7|29851.8|29831.8|29854.8|29834.8|29836.8|29816.8|855
1598622000000|2020-08-28 13:40:00|29851.7|29831.7|29830.5|29810.5|29857.9|29837.9|29829.2|29809.2|802
1598622300000|2020-08-28 13:45:00|29831.5|29811.5|29843.8|29823.8|29849.4|29829.4|29823.7|29803.7|873
1598622600000|2020-08-28 13:50:00|29844.1|29824.1|29850.3|29830.3|29867|29847|29831.2|29811.2|835
1598622900000|2020-08-28 13:55:00|29850.5|29830.5|29847.6|29827.6|29866.7|29845.7|29829.4|29806.1|861
1598623200000|2020-08-28 14:00:00|29847.8|29827.8|29844|29824|29863.5|29829.8|29833.8|29811.8|864
1598623500000|2020-08-28 14:05:00|29844.1|29824.1|29862.1|29842.1|29875.5|29855.5|29831.3|29811.3|866
1598623800000|2020-08-28 14:10:00|29862.4|29842.4|29868.4|29848.4|29879.3|29859.3|29848.6|29828.6|856
1598624100000|2020-08-28 14:15:00|29867.9|29847.9|29847.1|29827.1|29873.6|29853.6|29846.3|29826.3|816
1598624400000|2020-08-28 14:20:00|29844.9|29824.9|29827.2|29807.2|29846.9|29826.9|29805.4|29785.4|861
1598624700000|2020-08-28 14:25:00|29826.1|29806.1|29795.2|29775.2|29826.1|29806.1|29789.1|29769.1|767
1598625000000|2020-08-28 14:30:00|29795|29775|29798.6|29778.6|29818.2|29798.2|29792|29772|791
1598625300000|2020-08-28 14:35:00|29801|29781|29800.3|29780.3|29824.9|29804.9|29792|29772|872
1598625600000|2020-08-28 14:40:00|29800.7|29780.7|29813.9|29793.9|29814.5|29794.5|29793.1|29773.1|831
1598625900000|2020-08-28 14:45:00|29813.8|29793.8|29777.2|29757.2|29817.8|29797.8|29777.1|29757.1|791
1598626200000|2020-08-28 14:50:00|29777.4|29757.4|29776.7|29756.7|29793.3|29773.3|29768.8|29748.8|799
1598626500000|2020-08-28 14:55:00|29774.8|29754.8|29758.4|29738.4|29776.4|29756.4|29747.2|29727.2|988
1598626800000|2020-08-28 15:00:00|29757.8|29737.8|29760|29740|29771.8|29751.8|29751.3|29731.3|841
1598627100000|2020-08-28 15:05:00|29760.5|29740.5|29754.3|29734.3|29760.8|29740.8|29749.9|29729.9|673
1598627400000|2020-08-28 15:10:00|29753.2|29733.2|29755.9|29735.9|29763.8|29743.8|29745.6|29725.6|688
1598627700000|2020-08-28 15:15:00|29756.4|29736.4|29799.6|29779.6|29799.9|29779.9|29749.7|29729.7|803
1598628000000|2020-08-28 15:20:00|29799.3|29779.3|29780.9|29760.9|29800|29780|29779.1|29759.1|742
1598628300000|2020-08-28 15:25:00|29780.7|29760.7|29770.8|29750.8|29782.7|29762.7|29769.3|29749.3|646
1598628600000|2020-08-28 15:30:00|29770.5|29750.5|29755.6|29735.6|29772.1|29752.1|29752.9|29732.9|639
1598628900000|2020-08-28 15:35:00|29754.8|29734.8|29778.6|29728.6|29786.3|29751.1|29746.6|29712.4|731
1598629200000|2020-08-28 15:40:00|29777.9|29727.9|29775|29725|29783|29743.5|29747.5|29715|675
1598629500000|2020-08-28 15:45:00|29772.8|29722.8|29752.7|29732.7|29772.8|29738.2|29740.6|29712.9|676
1598629800000|2020-08-28 15:50:00|29752.3|29732.3|29750.4|29730.4|29756.3|29736.3|29746.2|29726.2|707
1598630100000|2020-08-28 15:55:00|29750.3|29730.3|29748.5|29728.5|29752|29732|29736.5|29716.5|745
1598630400000|2020-08-28 16:00:00|29749.5|29729.5|29737.1|29717.1|29751.3|29731.3|29731.2|29711.2|654
1598630700000|2020-08-28 16:05:00|29737.3|29717.3|29730.6|29710.6|29749.1|29729.1|29730.6|29710.6|626
1598631000000|2020-08-28 16:10:00|29730.7|29710.7|29733.3|29713.3|29737.1|29717.1|29728.2|29708.2|641
1598631300000|2020-08-28 16:15:00|29733|29713|29752.2|29702.2|29755.6|29721.6|29728.2|29702.2|640
1598631600000|2020-08-28 16:20:00|29751.2|29701.2|29734.7|29714.7|29762.1|29721.6|29731.1|29700.5|565
1598631900000|2020-08-28 16:25:00|29734.8|29714.8|29741.2|29721.2|29767.6|29731.6|29734.5|29701.8|578
1598632200000|2020-08-28 16:30:00|29740.8|29720.8|29743.4|29723.4|29764.7|29733|29733.1|29703.2|652
1598632500000|2020-08-28 16:35:00|29743.6|29723.6|29750.5|29730.5|29770.5|29732.3|29741.8|29714|591
1598632800000|2020-08-28 16:40:00|29750.6|29730.6|29757.1|29737.1|29777.1|29741.4|29743.5|29720.1|639
1598633100000|2020-08-28 16:45:00|29754.9|29734.9|29763.4|29743.4|29770.1|29750.1|29751.8|29731.8|603
1598633400000|2020-08-28 16:50:00|29763.3|29743.3|29769.7|29749.7|29772.1|29752.1|29761.2|29741.2|570
1598633700000|2020-08-28 16:55:00|29769.4|29749.4|29771.1|29751.1|29774.8|29754.8|29764.4|29744.4|566
1598634000000|2020-08-28 17:00:00|29770.6|29750.6|29773.4|29753.4|29781.4|29761.4|29765.6|29745.6|518
1598634300000|2020-08-28 17:05:00|29772|29752|29773.1|29753.1|29776|29756|29765.7|29745.7|442
1598634600000|2020-08-28 17:10:00|29773|29753|29776.7|29756.7|29781.6|29761.6|29770.5|29750.5|491
1598634900000|2020-08-28 17:15:00|29776.5|29756.5|29774.6|29754.6|29788.7|29761.1|29767.2|29738.1|570
1598635200000|2020-08-28 17:20:00|29775|29755|29767.4|29747.4|29775.2|29755.2|29762.5|29742.5|472
1598635500000|2020-08-28 17:25:00|29768.1|29748.1|29776.1|29756.1|29777.1|29757.1|29762.6|29742.6|503
1598635800000|2020-08-28 17:30:00|29776.3|29756.3|29773.1|29753.1|29781.5|29761.5|29769|29749|483
1598636100000|2020-08-28 17:35:00|29774.1|29754.1|29770.4|29750.4|29779.6|29759.6|29769.8|29749.8|428
1598636400000|2020-08-28 17:40:00|29771.3|29751.3|29773.2|29753.2|29775|29755|29767.5|29747.5|388
1598636700000|2020-08-28 17:45:00|29773.1|29753.1|29781.4|29761.4|29797.9|29765.6|29770.4|29743.3|460
1598637000000|2020-08-28 17:50:00|29785|29765|29780.6|29760.6|29795.8|29766.5|29776.4|29743.7|477
1598637300000|2020-08-28 17:55:00|29780.5|29760.5|29778.4|29758.4|29793.9|29765.1|29777.4|29743.5|546
1598637600000|2020-08-28 18:00:00|29778.6|29758.6|29775.6|29755.6|29791|29761.4|29773.4|29740.3|486
1598637900000|2020-08-28 18:05:00|29775.4|29755.4|29777.4|29757.4|29790.1|29762.3|29773.4|29739.5|545
1598638200000|2020-08-28 18:10:00|29779|29759|29777.2|29757.2|29795.5|29764.1|29775.8|29745.5|474
1598638500000|2020-08-28 18:15:00|29777.5|29757.5|29771.5|29751.5|29789.7|29762.1|29771.5|29735.5|505
1598638800000|2020-08-28 18:20:00|29772|29752|29766|29746|29780.2|29754.2|29763.1|29729.2|519
1598639100000|2020-08-28 18:25:00|29765.7|29745.7|29765.5|29745.5|29779.3|29750.4|29764.3|29729.3|355
1598639400000|2020-08-28 18:30:00|29765.4|29745.4|29765.3|29745.3|29782.1|29748.6|29760.8|29724.5|375
1598639700000|2020-08-28 18:35:00|29766.7|29746.7|29768.8|29748.8|29780.6|29750.8|29761.2|29725|442
1598640000000|2020-08-28 18:40:00|29769|29749|29783.7|29763.7|29795.7|29767.8|29768.1|29737.9|457
1598640300000|2020-08-28 18:45:00|29784.9|29764.9|29778|29758|29798|29766.1|29775.1|29743.6|466
1598640600000|2020-08-28 18:50:00|29777.9|29757.9|29785.4|29765.4|29798.7|29768.9|29776|29745.5|430
1598640900000|2020-08-28 18:55:00|29784.9|29764.9|29769.8|29749.8|29793.3|29765.2|29768.9|29743.3|574
1598641200000|2020-08-28 19:00:00|29769.6|29749.6|29796|29746|29796|29762.7|29769.6|29739.5|531
1598641500000|2020-08-28 19:05:00|29797.1|29747.1|29784.1|29764.1|29798.9|29767.3|29780.1|29744.4|524
1598641800000|2020-08-28 19:10:00|29784.4|29764.4|29785.8|29765.8|29790.3|29770.3|29779.7|29759.7|422
1598642100000|2020-08-28 19:15:00|29786.3|29766.3|29785.7|29765.7|29799.2|29768.7|29782.6|29746.5|415
1598642400000|2020-08-28 19:20:00|29785.8|29765.8|29775.8|29755.8|29797.7|29769.2|29773.3|29747.7|431
1598642700000|2020-08-28 19:25:00|29776.6|29756.6|29764.2|29744.2|29778.9|29758.9|29761.4|29727.1|542
1598643000000|2020-08-28 19:30:00|29763.4|29743.4|29789.1|29727.8|29846.6|29762|29761.8|29719.6|612
1598643300000|2020-08-28 19:35:00|29790.7|29725.7|29785|29732.9|29801.7|29743.1|29781.8|29715.9|606
1598643600000|2020-08-28 19:40:00|29785.3|29732.1|29790|29736.1|29797.9|29738.7|29778.7|29720.8|548
1598643900000|2020-08-28 19:45:00|29794.4|29733.7|29836.1|29726.1|29845|29740.8|29786.1|29718.6|539
1598644200000|2020-08-28 19:50:00|29835.4|29725.4|29836.2|29726.2|29846.1|29737.1|29825.9|29715.9|641
1598644500000|2020-08-28 19:55:00|29835.1|29725.1|29756.6|29706.6|29846.1|29736.2|29745.4|29676.5|710
1598644800000|2020-08-28 20:00:00|29756|29706|29749.7|29699.7|29762.8|29727.1|29733.6|29694.5|680
1598645100000|2020-08-28 20:05:00|29747.1|29697.1|29753.1|29703.1|29760.3|29725.4|29741|29692.3|542
1598645400000|2020-08-28 20:10:00|29754.1|29704.1|29751.1|29701.1|29763.8|29723.3|29740.2|29691.8|567
1598645700000|2020-08-28 20:15:00|29751|29701|29757.1|29707.1|29760.1|29724|29737.8|29697|363
1598646000000|2020-08-28 20:20:00|29756.1|29706.1|29754.2|29704.2|29759.4|29721.9|29737|29687|314
1598646300000|2020-08-28 20:25:00|29754.4|29704.4|29750|29700|29755.9|29705.9|29732|29682|558
1598646600000|2020-08-28 20:30:00|29747|29697|29752.8|29702.8|29755.5|29717.9|29725.5|29675.5|291
1598646900000|2020-08-28 20:35:00|29753.1|29703.1|29751.3|29701.3|29762.9|29717|29724.5|29674.5|228
1598647200000|2020-08-28 20:40:00|29751.1|29701.1|29744.8|29694.8|29753.5|29719|29725.5|29675.5|301
1598647500000|2020-08-28 20:45:00|29744.3|29694.3|29746.1|29696.1|29749.4|29699.4|29736.1|29686.1|357
1598647800000|2020-08-28 20:50:00|29746|29696|29735.8|29685.8|29746.1|29696.1|29727.1|29677.1|486
1598648100000|2020-08-28 20:55:00|29739.6|29689.6|29838.8|29728.8|29883.8|29773.8|29729.1|29662.4|432
1598817600000|2020-08-30 20:00:00|29821.7|29686.7|29821.7|29686.7|29821.7|29686.7|29821.7|29686.7|1
1598820900000|2020-08-30 20:55:00|29811.5|29676.5|29811|29676|29811.5|29676.5|29811|29676|2
1598821200000|2020-08-30 21:00:00|29809.1|29674.1|29785.7|29670.7|29810.4|29675.4|29785.7|29660.7|4
1598821800000|2020-08-30 21:10:00|29792.3|29682.3|29795.6|29685.6|29798.1|29688.1|29787.2|29677.2|4
1598822100000|2020-08-30 21:15:00|29796|29686|29790|29680|29799.7|29689.7|29790|29680|17
1598822400000|2020-08-30 21:20:00|29793.7|29683.7|29793.5|29683.5|29793.7|29683.7|29788.6|29678.6|28
1598822700000|2020-08-30 21:25:00|29787.7|29677.7|29784.4|29674.4|29788|29678|29775.7|29665.7|21
1598823000000|2020-08-30 21:30:00|29784.3|29674.3|29776.9|29666.9|29788|29678|29763.3|29653.3|85
1598823300000|2020-08-30 21:35:00|29776|29666|29772.8|29662.8|29787.1|29677.1|29761.7|29651.7|52
1598823600000|2020-08-30 21:40:00|29783.4|29673.4|29757.8|29647.8|29787|29677|29756.4|29646.4|73
1598823900000|2020-08-30 21:45:00|29776.8|29666.8|29788.6|29678.6|29793|29683|29758.6|29648.6|82
1598824200000|2020-08-30 21:50:00|29789|29679|29774.6|29664.6|29796.3|29686.3|29765.4|29655.4|95
1598824500000|2020-08-30 21:55:00|29769.6|29659.6|29782.4|29672.4|29783|29673|29758.4|29648.4|89
1598824800000|2020-08-30 22:00:00|29775.5|29665.5|29787.1|29677.1|29787.1|29677.1|29753.6|29643.6|217
1598825100000|2020-08-30 22:05:00|29787.8|29677.8|29777.3|29667.3|29796.1|29686.1|29754.1|29644.1|477
1598825400000|2020-08-30 22:10:00|29776.2|29666.2|29792.2|29682.2|29817.8|29707.8|29743.4|29633.4|586
1598825700000|2020-08-30 22:15:00|29791.3|29681.3|29777|29667|29798.3|29688.3|29768|29658|595
1598826000000|2020-08-30 22:20:00|29786.4|29676.4|29766.3|29656.3|29815|29705|29747.2|29637.2|646
1598826300000|2020-08-30 22:25:00|29767.9|29657.9|29777.9|29667.9|29794.9|29684.9|29744.5|29634.5|727
1598826600000|2020-08-30 22:30:00|29779.3|29669.3|29776.8|29666.8|29797.7|29687.7|29750.9|29640.9|584
1598826900000|2020-08-30 22:35:00|29776.3|29666.3|29783|29673|29792.3|29682.3|29743.3|29633.3|457
1598827200000|2020-08-30 22:40:00|29782.3|29672.3|29767.5|29657.5|29785.9|29675.9|29736.2|29626.2|476
1598827500000|2020-08-30 22:45:00|29777.3|29667.3|29757.3|29647.3|29780.3|29670.3|29726.6|29616.6|424
1598827800000|2020-08-30 22:50:00|29748.1|29638.1|29765.9|29655.9|29785.5|29675.5|29730.4|29620.4|472
1598828100000|2020-08-30 22:55:00|29770.4|29660.4|29765.2|29655.2|29791.6|29681.6|29740.8|29630.8|456
1598828400000|2020-08-30 23:00:00|29764.1|29654.1|29754.6|29644.6|29785.1|29675.1|29720.1|29610.1|743
1598828700000|2020-08-30 23:05:00|29754.4|29644.4|29777.6|29667.6|29784.4|29674.4|29745.7|29635.7|678
1598829000000|2020-08-30 23:10:00|29775.9|29665.9|29782.4|29672.4|29792.9|29682.9|29771.6|29661.6|1017
1598829300000|2020-08-30 23:15:00|29781.1|29671.1|29774.7|29664.7|29790.9|29680.9|29771.1|29661.1|1004
1598829600000|2020-08-30 23:20:00|29781|29671|29781.8|29671.8|29792.7|29682.7|29774.1|29664.1|1022
1598829900000|2020-08-30 23:25:00|29783.1|29673.1|29772.8|29662.8|29788.5|29678.5|29765.2|29655.2|777
1598830200000|2020-08-30 23:30:00|29772.9|29662.9|29771.7|29661.7|29783.7|29673.7|29763.4|29653.4|859
1598830500000|2020-08-30 23:35:00|29774.2|29664.2|29776.2|29666.2|29783.6|29673.6|29764.8|29654.8|864
1598830800000|2020-08-30 23:40:00|29777.8|29667.8|29761.7|29651.7|29792|29682|29759.9|29649.9|888
1598831100000|2020-08-30 23:45:00|29763.1|29653.1|29769.7|29659.7|29790.5|29680.5|29758.4|29648.4|868
1598831400000|2020-08-30 23:50:00|29765.8|29655.8|29763.3|29653.3|29775.6|29672.2|29754.4|29644.4|964
1598831700000|2020-08-30 23:55:00|29763.2|29653.2|29757.2|29647.2|29775.5|29668.1|29748.7|29638.7|920
1598832000000|2020-08-31 00:00:00|29757.4|29647.4|29734.9|29644|29769.9|29660.1|29711.8|29624.9|1079
1598832300000|2020-08-31 00:05:00|29732.7|29642.4|29741.6|29659.8|29749.7|29673.5|29727.1|29640.1|809
1598832600000|2020-08-31 00:10:00|29739.7|29659.4|29757.6|29664.6|29761.9|29675.4|29728.2|29644.5|864
1598832900000|2020-08-31 00:15:00|29757.3|29664.7|29753.8|29663.9|29767.9|29679.1|29741.2|29651.5|806
1598833200000|2020-08-31 00:20:00|29755.8|29665.1|29750.8|29667.5|29766|29688.1|29741.6|29653.5|844
1598833500000|2020-08-31 00:25:00|29750.3|29664.2|29760.8|29685.8|29766|29689.9|29741.9|29654.4|977
1598833800000|2020-08-31 00:30:00|29761.8|29687|29764|29654.4|29771.6|29688|29751.8|29654.3|1075
1598834100000|2020-08-31 00:35:00|29757.5|29659.6|29763.4|29660.6|29770.6|29680.3|29750.2|29655|1001
1598834400000|2020-08-31 00:40:00|29768.5|29662.5|29761.4|29651.4|29773.7|29678.5|29747.9|29647.7|890
1598834700000|2020-08-31 00:45:00|29763.4|29653.4|29765.6|29658.7|29769.4|29669.8|29750.8|29647.6|672
1598835000000|2020-08-31 00:50:00|29766|29656|29767.1|29659.4|29773.7|29673.2|29750.7|29652|616
1598835300000|2020-08-31 00:55:00|29767.9|29658.5|29764.1|29662.9|29775|29682|29756.9|29652.7|696
1598835600000|2020-08-31 01:00:00|29764.6|29662|29777.9|29667.9|29779.7|29682.3|29760.5|29657.4|687
1598835900000|2020-08-31 01:05:00|29783.4|29673.4|29778.2|29673.3|29787.7|29687.8|29767.2|29663.7|712
1598836200000|2020-08-31 01:10:00|29783.2|29674.6|29781|29680|29787.5|29686|29772.7|29668|550
1598836500000|2020-08-31 01:15:00|29780.9|29679.9|29794.2|29684.2|29799.9|29693.3|29776.1|29669.6|660
1598836800000|2020-08-31 01:20:00|29794.5|29684.5|29784.3|29674.3|29795.1|29689.5|29776.7|29669.7|574
1598837100000|2020-08-31 01:25:00|29782|29672|29789.7|29682.4|29792.4|29691.8|29763.3|29670.2|552
1598837400000|2020-08-31 01:30:00|29790.5|29681.3|29787.5|29677.5|29795.1|29691.5|29779.7|29675|568
1598837700000|2020-08-31 01:35:00|29787.7|29677.7|29787.1|29677.1|29792.5|29693.1|29775.2|29672|589
1598838000000|2020-08-31 01:40:00|29789|29679|29787.1|29677.1|29798.5|29697.9|29777.4|29673.5|514
1598838300000|2020-08-31 01:45:00|29789.3|29679.3|29775|29665|29793.2|29698.9|29768.7|29658.7|683
1598838600000|2020-08-31 01:50:00|29775.4|29665.4|29776.1|29666.1|29779.5|29674.5|29766.9|29657|552
1598838900000|2020-08-31 01:55:00|29776.6|29666.6|29768.7|29658.7|29781.7|29674.9|29760.7|29655.3|492
1598839200000|2020-08-31 02:00:00|29769.2|29659.2|29772.3|29662.3|29776.1|29677.5|29762.9|29654.6|532
1598839500000|2020-08-31 02:05:00|29772|29662|29775.8|29665.8|29782.8|29680.3|29761.8|29660.4|544
1598839800000|2020-08-31 02:10:00|29767|29668.4|29774.4|29665.1|29780.5|29677.9|29764.3|29658.7|482
1598840100000|2020-08-31 02:15:00|29774.7|29664.7|29775.1|29665.1|29779.4|29672.8|29763.8|29660.9|442
1598840400000|2020-08-31 02:20:00|29775|29665|29779.8|29669.8|29784|29683.4|29769|29663.1|459
1598840700000|2020-08-31 02:25:00|29780.4|29670.4|29768.8|29662.3|29782.2|29678.7|29765.4|29660.6|422
1598841000000|2020-08-31 02:30:00|29768.9|29663.8|29758.1|29653.9|29775|29673|29750.3|29646.5|583
1598841300000|2020-08-31 02:35:00|29757.8|29653.6|29762.4|29652.4|29766.1|29673.3|29748.6|29648.2|499
1598841600000|2020-08-31 02:40:00|29761.1|29651.1|29768.5|29658.5|29770.5|29674.5|29755.4|29650.2|444
1598841900000|2020-08-31 02:45:00|29767|29657|29761.8|29651.8|29773.1|29675|29753.4|29646.7|426
1598842200000|2020-08-31 02:50:00|29762.3|29653.2|29756.9|29649.6|29765.5|29666.2|29750.5|29640.5|404
1598842500000|2020-08-31 02:55:00|29757.7|29647.7|29751.6|29647.1|29765|29665.2|29747.2|29642|437
1598842800000|2020-08-31 03:00:00|29752.2|29642.2|29722.3|29660.8|29756.6|29668.7|29706.8|29640.7|736
1598843100000|2020-08-31 03:05:00|29721.5|29660|29710.8|29644.9|29730.9|29664.5|29700.9|29637.1|775
1598843400000|2020-08-31 03:10:00|29711.3|29644.6|29711.3|29652.2|29717.6|29653.7|29701.1|29635.5|666
1598843700000|2020-08-31 03:15:00|29712.5|29650.2|29719.1|29657.6|29720.6|29663.8|29707.6|29646.1|935
1598844000000|2020-08-31 03:20:00|29720.5|29658.2|29713.2|29654.7|29727.2|29665.8|29709.3|29649.9|611
1598844300000|2020-08-31 03:25:00|29717.8|29658.7|29714|29658.3|29722.9|29662.9|29706|29644.5|436
1598844600000|2020-08-31 03:30:00|29713.6|29657|29715.1|29658|29724.9|29666.3|29707|29646.2|527
1598844900000|2020-08-31 03:35:00|29711.5|29658.1|29708.4|29648.4|29718.7|29664.2|29701.1|29642.8|476
1598845200000|2020-08-31 03:40:00|29707.1|29650.6|29707.9|29657.9|29718.5|29668.5|29704.9|29646.5|407
1598845500000|2020-08-31 03:45:00|29707.7|29657.7|29718.2|29660.7|29724.1|29671.4|29707.5|29646.4|454
1598845800000|2020-08-31 03:50:00|29721.6|29664.3|29722.9|29664.3|29723.8|29669.6|29713.1|29657.7|467
1598846100000|2020-08-31 03:55:00|29723.1|29665.2|29713.8|29663.8|29725.6|29669.2|29707.9|29645|499
1598846400000|2020-08-31 04:00:00|29716.7|29664.1|29717.6|29667.6|29723.3|29673.3|29712.3|29653.2|416
1598846700000|2020-08-31 04:05:00|29715.9|29665.9|29723.1|29659.6|29727.3|29677.3|29712.6|29651.8|357
1598847000000|2020-08-31 04:10:00|29725.3|29669|29726.1|29674|29730.4|29679.9|29716.9|29649|448
1598847300000|2020-08-31 04:15:00|29731.6|29679.3|29725.7|29674.2|29733.3|29681.6|29721.2|29661.6|434
1598847600000|2020-08-31 04:20:00|29726.2|29675.2|29730.7|29680.7|29738.1|29687.8|29723.2|29672.9|459
1598847900000|2020-08-31 04:25:00|29730.6|29680.6|29725.7|29675.7|29740.7|29687|29724|29662.3|464
1598848200000|2020-08-31 04:30:00|29726.5|29676.5|29735|29685|29739.1|29688.8|29722.1|29670.1|412
1598848500000|2020-08-31 04:35:00|29737.1|29687.1|29736|29686|29740.6|29690.6|29730.3|29676.9|461
1598848800000|2020-08-31 04:40:00|29737.9|29687.9|29737.7|29687.7|29745|29694.4|29731.1|29681.1|465
1598849100000|2020-08-31 04:45:00|29735.7|29685.7|29740.6|29690.6|29743.3|29691.2|29730.9|29669.1|588
1598849400000|2020-08-31 04:50:00|29742.8|29692.8|29741.2|29691.2|29749|29699|29736.7|29684.4|567
1598849700000|2020-08-31 04:55:00|29740.1|29690.1|29741.6|29691.6|29750.6|29700.6|29739.2|29671|503
1598850000000|2020-08-31 05:00:00|29741.3|29691.3|29743.2|29693.2|29749.5|29699.5|29740.3|29685.1|500
1598850300000|2020-08-31 05:05:00|29742.8|29692.8|29752.6|29702.6|29769.2|29718.3|29729.5|29673.5|626
1598850600000|2020-08-31 05:10:00|29753.1|29703.1|29759|29709|29761|29711|29750.8|29700.8|661
1598850900000|2020-08-31 05:15:00|29759.8|29709.8|29756.4|29706.4|29761.4|29711.4|29754|29704|556
1598851200000|2020-08-31 05:20:00|29757.2|29707.2|29752.6|29702.6|29758.3|29708.3|29742.6|29692.6|541
1598851500000|2020-08-31 05:25:00|29752.4|29702.4|29753.7|29703.7|29756|29706|29746.3|29696.3|586
1598851800000|2020-08-31 05:30:00|29754.6|29704.6|29746.9|29696.9|29759.2|29707|29732.9|29682.9|571
1598852100000|2020-08-31 05:35:00|29747.5|29697.5|29744.3|29694.3|29750.2|29700.2|29741.7|29691.7|952
1598852400000|2020-08-31 05:40:00|29742.9|29692.9|29744.1|29694.1|29748.7|29698.7|29737.4|29687.4|767
1598852700000|2020-08-31 05:45:00|29744.2|29694.2|29743|29693|29749.9|29699.9|29736.7|29686.7|720
1598853000000|2020-08-31 05:50:00|29743.4|29693.4|29756.4|29706.4|29760.8|29710.8|29741.9|29691.9|813
1598853300000|2020-08-31 05:55:00|29754.2|29704.2|29766.3|29716.3|29770.8|29720.8|29748.6|29698.6|562
1598853600000|2020-08-31 06:00:00|29765.4|29715.4|29780.8|29730.8|29784.8|29748.2|29752.2|29702.2|724
1598853900000|2020-08-31 06:05:00|29779.9|29729.9|29773.4|29753.4|29793|29758.5|29766.2|29729.5|673
1598854200000|2020-08-31 06:10:00|29773|29753|29777.2|29757.2|29797.2|29762.9|29770.7|29732.2|588
1598854500000|2020-08-31 06:15:00|29778.4|29758.4|29779.6|29759.6|29792.6|29762.9|29773.4|29736|557
1598854800000|2020-08-31 06:20:00|29779.2|29759.2|29782.5|29762.5|29798.8|29767.1|29773.1|29739.8|474
1598855100000|2020-08-31 06:25:00|29783.1|29763.1|29794.2|29774.2|29830.5|29792.8|29779.1|29739.8|666
1598855400000|2020-08-31 06:30:00|29794.4|29774.4|29780.8|29760.8|29813.7|29779.7|29780.4|29757.6|684
1598855700000|2020-08-31 06:35:00|29780.7|29760.7|29780.9|29760.9|29791.2|29771.2|29778.6|29758.6|464
1598856000000|2020-08-31 06:40:00|29781|29761|29783.5|29763.5|29785.5|29765.5|29776.2|29756.2|463
1598856300000|2020-08-31 06:45:00|29783.9|29763.9|29796.1|29776.1|29817.1|29785.8|29782.1|29762.1|548
1598856600000|2020-08-31 06:50:00|29793.3|29773.3|29787.7|29767.7|29815.3|29788.5|29787.4|29763.1|619
1598856900000|2020-08-31 06:55:00|29788.5|29768.5|29785.7|29735.7|29789.9|29769.9|29767.3|29731.9|704
1598857200000|2020-08-31 07:00:00|29783.5|29733.5|29792.1|29772.1|29823|29790.1|29763.7|29731.1|816
1598857500000|2020-08-31 07:05:00|29791.9|29771.9|29776.2|29756.2|29796.5|29776.5|29766|29746|836
1598857800000|2020-08-31 07:10:00|29776|29756|29763.6|29713.6|29786.5|29766.5|29743.3|29708.4|845
1598858100000|2020-08-31 07:15:00|29763.5|29713.5|29737.7|29717.7|29764.3|29724|29724.7|29702.6|749
1598858400000|2020-08-31 07:20:00|29737.5|29717.5|29725|29705|29741.6|29721.6|29707.6|29675.8|787
1598858700000|2020-08-31 07:25:00|29725.6|29705.6|29737|29717|29746|29726|29724.1|29704.1|898
1598859000000|2020-08-31 07:30:00|29735.6|29715.6|29754.9|29734.9|29757.9|29737.9|29732.7|29712.7|843
1598859300000|2020-08-31 07:35:00|29754.6|29734.6|29751.5|29731.5|29759.4|29739.4|29744.9|29724.9|822
1598859600000|2020-08-31 07:40:00|29751.4|29731.4|29750.4|29730.4|29753.5|29733.5|29744.9|29724.9|727
1598859900000|2020-08-31 07:45:00|29750.3|29730.3|29762.2|29742.2|29765.8|29745.8|29747.7|29727.7|635
1598860200000|2020-08-31 07:50:00|29761.7|29741.7|29755.8|29735.8|29765.3|29745.3|29755.1|29735.1|544
1598860500000|2020-08-31 07:55:00|29755.9|29735.9|29766.5|29746.5|29766.5|29746.5|29749.6|29729.6|555
1598860800000|2020-08-31 08:00:00|29766.4|29746.4|29777.1|29757.1|29783.8|29763.8|29760.2|29740.2|625
1598861100000|2020-08-31 08:05:00|29776.4|29756.4|29775.3|29755.3|29779.9|29759.9|29765.6|29745.6|557
1598861400000|2020-08-31 08:10:00|29775.1|29755.1|29767.9|29747.9|29779.9|29759.9|29767.3|29747.3|510
1598861700000|2020-08-31 08:15:00|29769.2|29749.2|29770|29750|29776.5|29756.5|29767.3|29747.3|572
1598862000000|2020-08-31 08:20:00|29769.1|29749.1|29761.5|29741.5|29771|29751|29759.6|29739.6|489
1598862300000|2020-08-31 08:25:00|29761.2|29741.2|29789.3|29769.3|29793.1|29773.1|29761.2|29741.2|589
1598862600000|2020-08-31 08:30:00|29789.2|29769.2|29784.5|29764.5|29794.1|29774.1|29782|29762|657
1598862900000|2020-08-31 08:35:00|29784.6|29764.6|29780.6|29760.6|29788.8|29768.8|29779.3|29759.3|577
1598863200000|2020-08-31 08:40:00|29780.3|29760.3|29763.9|29743.9|29781.9|29761.9|29763.2|29743.2|534
1598863500000|2020-08-31 08:45:00|29764.3|29744.3|29750.1|29730.1|29764.6|29744.6|29749.1|29729.1|599
1598863800000|2020-08-31 08:50:00|29749.4|29729.4|29744|29724|29754.6|29734.6|29742.9|29722.9|493
1598864100000|2020-08-31 08:55:00|29744.1|29724.1|29743.7|29723.7|29749.8|29729.8|29733.8|29713.8|602
1598864400000|2020-08-31 09:00:00|29744|29724|29731.2|29711.2|29744.6|29724.6|29730.6|29710.6|526
1598864700000|2020-08-31 09:05:00|29731.8|29711.8|29751.7|29731.7|29763.6|29743.6|29731.6|29711.6|690
1598865000000|2020-08-31 09:10:00|29751.6|29731.6|29759.9|29739.9|29759.9|29739.9|29748.2|29728.2|717
1598865300000|2020-08-31 09:15:00|29760.2|29740.2|29752.7|29732.7|29761.5|29741.5|29750.3|29730.3|707
1598865600000|2020-08-31 09:20:00|29752.8|29732.8|29752.2|29732.2|29757.2|29737.2|29746.8|29726.8|678
1598865900000|2020-08-31 09:25:00|29752.4|29732.4|29754.8|29734.8|29755|29735|29747.9|29727.9|638
1598866200000|2020-08-31 09:30:00|29754.5|29734.5|29758.6|29738.6|29759|29739|29753.6|29733.6|484
1598866500000|2020-08-31 09:35:00|29757.9|29737.9|29751.1|29731.1|29759.3|29739.3|29749.2|29729.2|503
1598866800000|2020-08-31 09:40:00|29751.3|29731.3|29759.2|29739.2|29761.6|29741.6|29750.6|29730.6|511
1598867100000|2020-08-31 09:45:00|29759.3|29739.3|29753.9|29733.9|29762.5|29742.5|29750.7|29730.7|526
1598867400000|2020-08-31 09:50:00|29754.1|29734.1|29752.1|29732.1|29758.6|29738.6|29750.9|29730.9|467
1598867700000|2020-08-31 09:55:00|29752.3|29732.3|29744|29724|29755.2|29735.2|29743.6|29723.6|441
1598868000000|2020-08-31 10:00:00|29744.3|29724.3|29757.9|29737.9|29758.2|29738.2|29742.6|29722.6|475
1598868300000|2020-08-31 10:05:00|29757.7|29737.7|29762|29742|29764.3|29744.3|29755|29735|422
1598868600000|2020-08-31 10:10:00|29761.7|29741.7|29763.8|29743.8|29765.6|29745.6|29758.8|29738.8|387
1598868900000|2020-08-31 10:15:00|29763.7|29743.7|29752.5|29732.5|29764|29744|29752|29732|354
1598869200000|2020-08-31 10:20:00|29752.4|29732.4|29738.9|29718.9|29753.7|29733.7|29733.5|29713.5|490
1598869500000|2020-08-31 10:25:00|29739|29719|29741.7|29721.7|29747.2|29727.2|29738.6|29718.6|481
1598869800000|2020-08-31 10:30:00|29742.2|29722.2|29735.7|29715.7|29743.8|29723.8|29733.9|29713.9|451
1598870100000|2020-08-31 10:35:00|29735.6|29715.6|29743.3|29723.3|29744.6|29724.6|29734.6|29714.6|411
1598870400000|2020-08-31 10:40:00|29743.4|29723.4|29740.8|29720.8|29747.6|29727.6|29737.1|29717.1|468
1598870700000|2020-08-31 10:45:00|29741.1|29721.1|29724.2|29704.2|29741.7|29721.7|29721|29701|504
1598871000000|2020-08-31 10:50:00|29724|29704|29730.5|29710.5|29736.6|29716.6|29719|29699|726
1598871300000|2020-08-31 10:55:00|29731.5|29711.5|29722.2|29702.2|29735.7|29715.7|29716.7|29696.7|845
1598871600000|2020-08-31 11:00:00|29720|29700|29700.6|29680.6|29723.4|29703.4|29696.2|29676.2|826
1598871900000|2020-08-31 11:05:00|29700.4|29680.4|29699.1|29679.1|29706.6|29686.6|29698.5|29678.5|744
1598872200000|2020-08-31 11:10:00|29698.9|29678.9|29689.2|29669.2|29701|29681|29686|29666|782
1598872500000|2020-08-31 11:15:00|29689.1|29669.1|29670.5|29650.5|29693|29673|29665.5|29630.8|786
1598872800000|2020-08-31 11:20:00|29670.2|29650.2|29665.8|29645.8|29671.6|29651.6|29655|29635|650
1598873100000|2020-08-31 11:25:00|29666.9|29646.9|29658.3|29638.3|29669.1|29649.1|29653.4|29633.4|566
1598873400000|2020-08-31 11:30:00|29657.4|29637.4|29694|29674|29700.9|29680.9|29657.4|29637.4|700
1598873700000|2020-08-31 11:35:00|29693.4|29673.4|29690.7|29670.7|29697.9|29677.9|29688.5|29668.5|638
1598874000000|2020-08-31 11:40:00|29690.9|29670.9|29695.5|29675.5|29702.2|29682.2|29687.6|29667.6|622
1598874300000|2020-08-31 11:45:00|29695.1|29675.1|29696|29676|29698.3|29678.3|29692.3|29672.3|618
1598874600000|2020-08-31 11:50:00|29696.4|29676.4|29715.4|29695.4|29722.7|29702.7|29694|29674|606
1598874900000|2020-08-31 11:55:00|29715.6|29695.6|29708.9|29688.9|29722|29702|29707.5|29687.5|610
1598875200000|2020-08-31 12:00:00|29708.8|29688.8|29718|29698|29720.1|29700.1|29708.1|29688.1|558
1598875500000|2020-08-31 12:05:00|29718.3|29698.3|29719.5|29699.5|29724.4|29704.4|29709.5|29689.5|575
1598875800000|2020-08-31 12:10:00|29719.3|29699.3|29709.4|29689.4|29720|29700|29708.3|29688.3|545
1598876100000|2020-08-31 12:15:00|29708.9|29688.9|29716.1|29696.1|29716.6|29696.6|29705.6|29685.6|658
1598876400000|2020-08-31 12:20:00|29715.4|29695.4|29710.1|29690.1|29722.4|29702.4|29708|29688|641
1598876700000|2020-08-31 12:25:00|29709.5|29689.5|29717.4|29697.4|29725.4|29705.4|29707.8|29687.8|680
1598877000000|2020-08-31 12:30:00|29717.6|29697.6|29728.1|29708.1|29729.6|29709.6|29717.2|29697.2|631
1598877300000|2020-08-31 12:35:00|29728|29708|29730.7|29710.7|29732|29712|29723|29703|591
1598877600000|2020-08-31 12:40:00|29730.9|29710.9|29736.9|29716.9|29738.3|29718.3|29728.3|29708.3|625
1598877900000|2020-08-31 12:45:00|29737.3|29717.3|29742.4|29722.4|29742.5|29722.5|29725.9|29705.9|662
1598878200000|2020-08-31 12:50:00|29742.5|29722.5|29743.8|29723.8|29746.3|29726.3|29737.6|29717.6|557
1598878500000|2020-08-31 12:55:00|29743.2|29723.2|29751.7|29731.7|29753.8|29733.8|29742.2|29722.2|603
1598878800000|2020-08-31 13:00:00|29752|29732|29756.6|29736.6|29765.3|29745.3|29746.7|29726.7|764
1598879100000|2020-08-31 13:05:00|29757|29737|29769.1|29749.1|29773.5|29753.5|29751|29731|794
1598879400000|2020-08-31 13:10:00|29769.7|29749.7|29758.7|29738.7|29770.5|29750.5|29757.7|29737.7|638
1598879700000|2020-08-31 13:15:00|29758.9|29738.9|29775.3|29755.3|29781.6|29761.6|29756.2|29736.2|744
1598880000000|2020-08-31 13:20:00|29775.9|29755.9|29788.5|29768.5|29789.3|29769.3|29768.6|29748.6|726
1598880300000|2020-08-31 13:25:00|29788.9|29768.9|29791.4|29771.4|29800.8|29780.8|29784|29764|691
1598880600000|2020-08-31 13:30:00|29791.3|29771.3|29796.6|29776.6|29798|29778|29784.4|29764.4|664
1598880900000|2020-08-31 13:35:00|29796.8|29776.8|29800.1|29780.1|29804.6|29784.6|29789.7|29769.7|713
1598881200000|2020-08-31 13:40:00|29800.4|29780.4|29799.2|29779.2|29800.6|29780.6|29789.8|29769.8|657
1598881500000|2020-08-31 13:45:00|29797.5|29777.5|29825.4|29805.4|29850.7|29818.1|29791.2|29771.2|791
1598881800000|2020-08-31 13:50:00|29826.3|29806.3|29864.4|29844.4|29897.7|29855.3|29818.3|29798.3|919
1598882100000|2020-08-31 13:55:00|29878.8|29828.8|29884.4|29864.4|29894.8|29866.9|29859.2|29823.2|872
1598882400000|2020-08-31 14:00:00|29884.7|29864.7|29869.3|29849.3|29887|29867|29862.6|29842.6|739
1598882700000|2020-08-31 14:05:00|29869.6|29849.6|29852.1|29832.1|29871.2|29851.2|29851.9|29831.9|670
1598883000000|2020-08-31 14:10:00|29852.8|29832.8|29814.2|29794.2|29853.3|29833.3|29814.1|29794.1|710
1598883300000|2020-08-31 14:15:00|29815.2|29795.2|29807.8|29787.8|29817.5|29797.5|29792.3|29772.3|690
1598883600000|2020-08-31 14:20:00|29808.2|29788.2|29816.8|29796.8|29818.8|29798.8|29804.4|29784.4|685
1598883900000|2020-08-31 14:25:00|29816.9|29796.9|29791.4|29771.4|29823.8|29803.8|29786.9|29766.9|767
1598884200000|2020-08-31 14:30:00|29791.2|29771.2|29781.1|29761.1|29801.3|29781.3|29774.9|29754.9|775
1598884500000|2020-08-31 14:35:00|29781.4|29761.4|29790.3|29770.3|29801|29776.9|29779.7|29750.9|785
1598884800000|2020-08-31 14:40:00|29790|29770|29769.2|29749.2|29791.1|29771.1|29765.5|29745.5|803
1598885100000|2020-08-31 14:45:00|29770|29750|29759.8|29739.8|29783.2|29763.2|29757.3|29737.3|812
1598885400000|2020-08-31 14:50:00|29759.3|29739.3|29749.1|29729.1|29765.2|29745.2|29746.6|29726.6|812
1598885700000|2020-08-31 14:55:00|29748.8|29728.8|29678.3|29658.3|29753.4|29733.4|29674.3|29645.8|1072
1598886000000|2020-08-31 15:00:00|29678.4|29658.4|29740.6|29720.6|29745.9|29725.9|29677.7|29657.7|1008
1598886300000|2020-08-31 15:05:00|29741.2|29721.2|29765.9|29745.9|29772.5|29752.5|29737.2|29717.2|851
1598886600000|2020-08-31 15:10:00|29766|29746|29747.5|29727.5|29772.5|29752.5|29744.3|29724.3|802
1598886900000|2020-08-31 15:15:00|29747.7|29727.7|29739.1|29719.1|29748.1|29728.1|29733.6|29713.6|665
1598887200000|2020-08-31 15:20:00|29739.8|29719.8|29748|29728|29753.4|29733.4|29738.1|29718.1|814
1598887500000|2020-08-31 15:25:00|29748.3|29728.3|29770.1|29750.1|29770.3|29750.3|29747.3|29727.3|808
1598887800000|2020-08-31 15:30:00|29768.8|29748.8|29776.7|29756.7|29778.8|29758.8|29762.8|29742.8|707
1598888100000|2020-08-31 15:35:00|29776.6|29756.6|29776.1|29756.1|29780.4|29760.4|29761.3|29741.3|727
1598888400000|2020-08-31 15:40:00|29776.2|29756.2|29777.1|29757.1|29780.5|29760.5|29774.1|29754.1|649
1598888700000|2020-08-31 15:45:00|29776.3|29756.3|29747|29727|29776.3|29756.3|29743.9|29723.9|787
1598889000000|2020-08-31 15:50:00|29747.4|29727.4|29748.6|29728.6|29749.7|29729.7|29736.3|29716.3|679
1598889300000|2020-08-31 15:55:00|29748.7|29728.7|29760.5|29740.5|29763.5|29743.5|29745|29725|606
1598889600000|2020-08-31 16:00:00|29761.6|29741.6|29762.6|29742.6|29770.6|29750.6|29756.8|29736.8|622
1598889900000|2020-08-31 16:05:00|29762.9|29742.9|29770.7|29750.7|29777.5|29757.5|29757.1|29737.1|533
1598890200000|2020-08-31 16:10:00|29770.4|29750.4|29784.6|29764.6|29796.4|29765.4|29764.5|29733.7|643
1598890500000|2020-08-31 16:15:00|29784.5|29764.5|29771.2|29751.2|29785.1|29765.1|29771|29751|489
1598890800000|2020-08-31 16:20:00|29771.1|29751.1|29773.5|29753.5|29788.4|29756|29768.1|29736.7|457
1598891100000|2020-08-31 16:25:00|29773.4|29753.4|29781.5|29731.5|29792.9|29759.7|29770.4|29730.4|550
1598891400000|2020-08-31 16:30:00|29781.3|29731.3|29769.3|29749.3|29787.8|29754.4|29766.4|29730.7|499
1598891700000|2020-08-31 16:35:00|29769.6|29749.6|29776.3|29756.3|29789.4|29758.6|29769.4|29735.6|464
1598892000000|2020-08-31 16:40:00|29776.6|29756.6|29775.4|29755.4|29795.5|29761.4|29769.4|29735.7|453
1598892300000|2020-08-31 16:45:00|29775.5|29755.5|29787.6|29767.6|29808.1|29772.6|29774.4|29754.4|511
1598892600000|2020-08-31 16:50:00|29788|29768|29777.8|29757.8|29791.4|29771.4|29776.3|29756.3|422
1598892900000|2020-08-31 16:55:00|29777.9|29757.9|29767|29747|29783.8|29763.8|29762.2|29742.2|653
1598893200000|2020-08-31 17:00:00|29767.4|29747.4|29740.3|29720.3|29778.9|29758.9|29739.6|29706.4|614
1598893500000|2020-08-31 17:05:00|29740.2|29720.2|29761.8|29741.8|29770.2|29742.1|29738.2|29717.5|441
1598893800000|2020-08-31 17:10:00|29762.6|29742.6|29761.9|29741.9|29775.9|29743.1|29754.1|29717|524
1598894100000|2020-08-31 17:15:00|29760.7|29740.7|29754.1|29734.1|29776.4|29742.5|29746.4|29715.2|562
1598894400000|2020-08-31 17:20:00|29754.5|29734.5|29758.3|29738.3|29761.6|29741.6|29753.4|29733.4|410
1598894700000|2020-08-31 17:25:00|29759|29739|29761.3|29741.3|29763.6|29743.6|29756.5|29736.5|345
1598895000000|2020-08-31 17:30:00|29762.1|29742.1|29766|29746|29767.4|29747.4|29761.3|29741.3|401
1598895300000|2020-08-31 17:35:00|29766.4|29746.4|29766.6|29746.6|29773.7|29753.7|29763.8|29743.8|354
1598895600000|2020-08-31 17:40:00|29768.6|29748.6|29765.1|29745.1|29773.9|29749.7|29749.6|29715.5|446
1598895900000|2020-08-31 17:45:00|29765|29745|29765.2|29745.2|29779.7|29748.1|29754.8|29719.9|440
1598896200000|2020-08-31 17:50:00|29765|29745|29782|29762|29784|29764|29754.2|29727.1|351
1598896500000|2020-08-31 17:55:00|29781.8|29761.8|29778.6|29758.6|29792.6|29763.4|29770.6|29735.4|383
1598896800000|2020-08-31 18:00:00|29778.4|29758.4|29787.1|29767.1|29790.7|29770.7|29777.5|29757.5|425
1598897100000|2020-08-31 18:05:00|29787|29767|29784.7|29764.7|29790.1|29770.1|29782.3|29762.3|358
1598897400000|2020-08-31 18:10:00|29784.9|29764.9|29788.2|29738.2|29792.8|29766.4|29778|29736.1|348
1598897700000|2020-08-31 18:15:00|29771.4|29751.4|29792.4|29772.4|29794.5|29774.5|29771.4|29733.8|434
1598898000000|2020-08-31 18:20:00|29792.1|29772.1|29793.6|29773.6|29812.5|29779.4|29784.8|29750.9|460
1598898300000|2020-08-31 18:25:00|29793.1|29773.1|29790.7|29770.7|29794.7|29774.7|29788.1|29768.1|401
1598898600000|2020-08-31 18:30:00|29790.3|29770.3|29786.2|29766.2|29794.2|29774.2|29785|29765|429
1598898900000|2020-08-31 18:35:00|29785.9|29765.9|29786.5|29766.5|29795|29775|29785.9|29765.9|452
1598899200000|2020-08-31 18:40:00|29787|29767|29789.8|29769.8|29790.6|29770.6|29783|29763|395
1598899500000|2020-08-31 18:45:00|29789.7|29769.7|29794|29774|29798.3|29778.3|29787|29767|438
1598899800000|2020-08-31 18:50:00|29791.8|29771.8|29789.9|29769.9|29794|29774|29789.3|29769.3|405
1598900100000|2020-08-31 18:55:00|29790.2|29770.2|29799.1|29779.1|29812.8|29779.6|29784.1|29762.4|513
1598900400000|2020-08-31 19:00:00|29799.8|29779.8|29802.3|29782.3|29818.4|29784.6|29796.5|29762.2|551
1598900700000|2020-08-31 19:05:00|29801.7|29781.7|29795.1|29775.1|29805.7|29783.1|29787.8|29751|451
1598901000000|2020-08-31 19:10:00|29795.2|29775.2|29803.4|29783.4|29817.3|29783.8|29793.8|29764.4|471
1598901300000|2020-08-31 19:15:00|29803.3|29783.3|29815.9|29795.9|29826.7|29797|29802.5|29769.4|540
1598901600000|2020-08-31 19:20:00|29815.8|29795.8|29818.8|29798.8|29829.6|29799.5|29809.2|29778.4|448
1598901900000|2020-08-31 19:25:00|29818.3|29798.3|29810.4|29790.4|29827.5|29798.3|29806.2|29776.4|458
1598902200000|2020-08-31 19:30:00|29810.3|29790.3|29814.3|29794.3|29829|29795.4|29807.6|29776.7|425
1598902500000|2020-08-31 19:35:00|29814.7|29794.7|29806.9|29786.9|29815.7|29795.7|29805.4|29785.4|461
1598902800000|2020-08-31 19:40:00|29807.7|29787.7|29811.4|29791.4|29823.2|29803.2|29807.7|29787.7|463
1598903100000|2020-08-31 19:45:00|29811.8|29791.8|29809.7|29789.7|29826.4|29794.6|29805|29775.4|424
1598903400000|2020-08-31 19:50:00|29809.8|29789.8|29812.2|29792.2|29828.4|29793.4|29801.7|29772.7|543
1598903700000|2020-08-31 19:55:00|29812.1|29792.1|29807.6|29787.6|29829.8|29794.2|29800.9|29766.1|707
1598904000000|2020-08-31 20:00:00|29806.9|29786.9|29808|29758|29823.6|29789|29784.4|29734.4|703
1598904300000|2020-08-31 20:05:00|29807.9|29757.9|29795.4|29775.4|29817.7|29779.6|29791.7|29757.8|423
1598904600000|2020-08-31 20:10:00|29810.6|29760.6|29822.2|29772.2|29824.3|29787.7|29799.2|29760.6|223
1598904900000|2020-08-31 20:15:00|29822.1|29772.1|29813.1|29763.1|29824.3|29785.1|29799.1|29760.6|362
1598905200000|2020-08-31 20:20:00|29814.9|29764.9|29813|29763|29817.5|29780|29791.2|29759.1|269
1598905500000|2020-08-31 20:25:00|29811|29761|29808|29758|29814.8|29781.4|29796|29755|287
1598905800000|2020-08-31 20:30:00|29807.9|29757.9|29802|29752|29815.2|29774.9|29791.6|29750.6|385
1598906100000|2020-08-31 20:35:00|29802.7|29752.7|29785.3|29765.3|29806.2|29771.9|29784|29747.6|263
1598906400000|2020-08-31 20:40:00|29783.9|29763.9|29803.9|29753.9|29807.2|29765.3|29783.5|29746.3|297
1598906700000|2020-08-31 20:45:00|29803.7|29753.7|29797.6|29747.6|29805.1|29764.9|29784.2|29743|348
1598907000000|2020-08-31 20:50:00|29797.5|29747.5|29794.9|29744.9|29804|29764.5|29784.5|29737|417
1598907300000|2020-08-31 20:55:00|29793.8|29743.8|29798.8|29748.8|29818.2|29756.2|29786.5|29735.3|421
1598907600000|2020-08-31 21:00:00|29792.5|29734.4|29803.5|29716.7|29811.1|29737.9|29778.7|29708.8|63
1598907900000|2020-08-31 21:05:00|29803.2|29703.7|29830|29720|29833.8|29737|29803.2|29703.7|163
1598908200000|2020-08-31 21:10:00|29829.9|29719.9|29819.4|29709.4|29830.7|29747.7|29785.2|29706.7|154
1598908500000|2020-08-31 21:15:00|29808.1|29728.3|29793.8|29735.2|29831.1|29749.4|29785.2|29708.1|166
1598908800000|2020-08-31 21:20:00|29796.1|29726.7|29809.9|29711.2|29829.5|29749.4|29786.1|29711.2|139
1598909100000|2020-08-31 21:25:00|29811.5|29719.9|29816|29725.5|29823|29749.8|29786.1|29714.3|112
1598909400000|2020-08-31 21:30:00|29802.9|29735|29798.9|29727.9|29828.6|29749.2|29786.3|29716.8|350
1598909700000|2020-08-31 21:35:00|29796.1|29726.7|29826.2|29721.7|29830.4|29749.1|29785.7|29713.3|239
1598910000000|2020-08-31 21:40:00|29826.1|29719.8|29822|29725|29833|29748.7|29790.7|29710.6|212
1598910300000|2020-08-31 21:45:00|29791.2|29714|29800.3|29710|29831.2|29746.7|29788.3|29709.1|291
1598910600000|2020-08-31 21:50:00|29819.5|29713.2|29792.4|29706.7|29826.7|29741.9|29781.5|29701.5|188
1598910900000|2020-08-31 21:55:00|29797.4|29710.1|29818.7|29708.7|29828.2|29741.7|29783.2|29699.9|175
1598911200000|2020-08-31 22:00:00|29806.6|29702.2|29825.8|29715.8|29827.9|29721.7|29790.9|29702.2|476
1598911500000|2020-08-31 22:05:00|29824.9|29714.9|29800.7|29719.2|29827.7|29723.6|29782.6|29710.1|426
1598911800000|2020-08-31 22:10:00|29804.3|29718.8|29812.3|29718.7|29826.1|29727.2|29785.6|29712.5|367
1598912100000|2020-08-31 22:15:00|29811|29718.9|29803.9|29716|29824.8|29722.4|29790.4|29713|415
1598912400000|2020-08-31 22:20:00|29804.5|29715.7|29818.6|29721.4|29827.4|29726.4|29790.4|29713.3|349
1598912700000|2020-08-31 22:25:00|29806.1|29726.5|29813.7|29720.8|29828.5|29726.5|29792.2|29716.2|363
1598913000000|2020-08-31 22:30:00|29814.3|29721.4|29806.7|29720.9|29834|29728.8|29790.5|29713.3|353
1598913300000|2020-08-31 22:35:00|29816.3|29721.3|29802.2|29724.5|29829.9|29731|29783|29716.2|351
1598913600000|2020-08-31 22:40:00|29802.6|29724.1|29798.4|29723.6|29807.5|29732|29788.6|29720.3|321
1598913900000|2020-08-31 22:45:00|29798.7|29724.4|29802|29727|29805.6|29729.9|29783.8|29722.7|304
1598914200000|2020-08-31 22:50:00|29800.9|29729|29793|29724.6|29805|29731.5|29783.4|29723.1|292
1598914500000|2020-08-31 22:55:00|29794.2|29724.7|29804.9|29727.8|29814|29731.9|29787.3|29722|244
1598914800000|2020-08-31 23:00:00|29805.1|29729.1|29803.5|29726.9|29813|29735.7|29790.3|29722.3|386
1598915100000|2020-08-31 23:05:00|29805.4|29731.5|29800.2|29730.2|29809.2|29734.5|29787.4|29724.3|386
1598915400000|2020-08-31 23:10:00|29802.3|29732|29804.2|29732.7|29809.5|29733.8|29792.7|29722.8|336
1598915700000|2020-08-31 23:15:00|29803|29729.8|29804.9|29731.7|29811.6|29734|29789.6|29724.4|331
1598916000000|2020-08-31 23:20:00|29803.7|29731.2|29804.1|29736.3|29808.2|29744.2|29792|29726.9|334
1598916300000|2020-08-31 23:25:00|29801|29734.6|29800.4|29733.6|29808|29746.3|29788.6|29725.8|315
1598916600000|2020-08-31 23:30:00|29800.8|29733.7|29797.3|29734.2|29804.8|29742.6|29790.3|29728.8|476
1598916900000|2020-08-31 23:35:00|29800.3|29741.2|29793|29731.3|29802.9|29741.2|29785.7|29723.2|563
1598917200000|2020-08-31 23:40:00|29794|29732.7|29791.6|29730.9|29803.5|29744.2|29785|29727.7|443
1598917500000|2020-08-31 23:45:00|29793.2|29731|29793|29736.5|29802.9|29743.5|29781.1|29726.2|357
1598917800000|2020-08-31 23:50:00|29795|29735.9|29800.1|29741.1|29805.5|29744.3|29787.5|29729.8|387
1598918100000|2020-08-31 23:55:00|29798.6|29741.9|29804.8|29742.6|29808.7|29749.5|29789.1|29729.8|460
1598918400000|2020-09-01 00:00:00|29788.3|29733.7|29780|29719.6|29799.3|29735.8|29768.7|29710.7|778
1598918700000|2020-09-01 00:05:00|29784.2|29718.9|29774.1|29714.9|29786.5|29727.8|29763.1|29702.5|709
1598919000000|2020-09-01 00:10:00|29774.8|29715.2|29767.6|29702.5|29783|29717.8|29758.1|29702.3|697
1598919300000|2020-09-01 00:15:00|29765.4|29702.4|29762.8|29707.8|29776.3|29714|29755.6|29697.8|593
1598919600000|2020-09-01 00:20:00|29771.6|29709.8|29775.6|29709.7|29782|29719.5|29755.6|29700.1|622
1598919900000|2020-09-01 00:25:00|29775.5|29710.7|29780|29717.7|29787.2|29722.5|29766.2|29707.8|537
1598920200000|2020-09-01 00:30:00|29774.5|29714.3|29776|29717.1|29785.3|29724.1|29765.6|29710.6|553
1598920500000|2020-09-01 00:35:00|29772.2|29718.4|29777.3|29714.6|29785|29725.6|29765.4|29711|485
1598920800000|2020-09-01 00:40:00|29775.3|29717.7|29785.6|29732.1|29796|29732.1|29770.5|29715.2|578
1598921100000|2020-09-01 00:45:00|29783.7|29722.8|29775.9|29715.8|29796.6|29730|29772.2|29712.9|628
1598921400000|2020-09-01 00:50:00|29779.9|29723.6|29785.2|29723|29804|29737|29773.9|29715.8|741
1598921700000|2020-09-01 00:55:00|29785.4|29722.6|29785.1|29717.1|29793|29726.5|29772.8|29716.1|667
1598922000000|2020-09-01 01:00:00|29786.6|29718.5|29766.8|29701.9|29788.2|29721.2|29753.8|29698.4|716
1598922300000|2020-09-01 01:05:00|29763.4|29695.9|29756.4|29703.2|29779.9|29710.2|29752.6|29695.8|707
1598922600000|2020-09-01 01:10:00|29756.5|29702.8|29770|29706.6|29773.7|29709.2|29750.9|29690.8|731
1598922900000|2020-09-01 01:15:00|29771.1|29705.5|29765|29700.1|29777.5|29721.4|29752.3|29693.1|657
1598923200000|2020-09-01 01:20:00|29764.2|29705.3|29771.6|29717.2|29777|29719.3|29752.7|29692.2|662
1598923500000|2020-09-01 01:25:00|29770.4|29719.2|29770.4|29720.4|29775.4|29725.4|29761.9|29710.9|647
1598923800000|2020-09-01 01:30:00|29770.3|29720.3|29770.5|29718.6|29773.9|29722.1|29760.6|29710.6|642
1598924100000|2020-09-01 01:35:00|29768.4|29718.4|29745.7|29695.7|29771.6|29719.2|29740.6|29689.6|773
1598924400000|2020-09-01 01:40:00|29746.2|29694.8|29752.7|29697.1|29757.6|29702.6|29737.5|29687.5|679
1598924700000|2020-09-01 01:45:00|29752.6|29696.4|29749.1|29692.7|29759.8|29707.3|29743.6|29690.4|627
1598925000000|2020-09-01 01:50:00|29750.1|29695|29742.8|29690.9|29756.5|29706.5|29738.4|29684.6|672
1598925300000|2020-09-01 01:55:00|29742.1|29691|29713.5|29658.5|29744.7|29692.4|29702.9|29644|811
1598925600000|2020-09-01 02:00:00|29711.9|29656.7|29711.5|29641.3|29716.6|29656.7|29696.6|29635.5|835
1598925900000|2020-09-01 02:05:00|29711.2|29641|29721.7|29661|29723.9|29661.7|29703.2|29639|766
1598926200000|2020-09-01 02:10:00|29721.8|29660.8|29717.4|29658.9|29725.9|29664.3|29706.3|29654|695
1598926500000|2020-09-01 02:15:00|29716.9|29659.4|29720.3|29659.2|29726.2|29664.4|29704.5|29648.8|692
1598926800000|2020-09-01 02:20:00|29716.8|29657.3|29717.5|29658.6|29724.7|29662.3|29709.1|29650.4|628
1598927100000|2020-09-01 02:25:00|29716.8|29659|29712.8|29653.4|29723.1|29662.4|29705.9|29650.5|591
1598927400000|2020-09-01 02:30:00|29712.6|29653|29707.7|29649.5|29716.1|29655.8|29698.7|29642|671
1598927700000|2020-09-01 02:35:00|29707.8|29652.9|29660.1|29590|29715.9|29658.4|29653.2|29582.4|857
1598928000000|2020-09-01 02:40:00|29659.1|29589|29678.4|29628.4|29690.9|29640.9|29655.9|29587.2|943
1598928300000|2020-09-01 02:45:00|29673.5|29623.5|29682.8|29632.8|29685.6|29635.6|29668.5|29618.5|943
1598928600000|2020-09-01 02:50:00|29683.1|29633.1|29678.2|29628.2|29687.9|29637.9|29673|29623|846
1598928900000|2020-09-01 02:55:00|29676.5|29626.5|29675.4|29625.4|29688.7|29638.7|29672.9|29622.9|763
1598929200000|2020-09-01 03:00:00|29674|29624|29683.4|29633.4|29686.7|29636.7|29673.3|29623.3|728
1598929500000|2020-09-01 03:05:00|29682.7|29632.7|29680.9|29630.9|29690.5|29640.5|29676.6|29626.6|638
1598929800000|2020-09-01 03:10:00|29680.6|29630.6|29678.5|29628.5|29685.4|29635.4|29674.3|29624.3|607
1598930100000|2020-09-01 03:15:00|29676.9|29626.9|29672.5|29622.5|29684|29634|29669.3|29619.3|621
1598930400000|2020-09-01 03:20:00|29671.3|29621.3|29670.3|29620.3|29676.2|29631.8|29651.8|29614.7|726
1598930700000|2020-09-01 03:25:00|29670.7|29620.7|29640.5|29590.5|29674.4|29623.5|29640.5|29582.8|751
1598931000000|2020-09-01 03:30:00|29640.2|29590.2|29643.2|29593|29647.7|29595.8|29638|29579.5|670
1598931300000|2020-09-01 03:35:00|29643.6|29593.4|29658|29600.1|29658.7|29604.4|29640.3|29586.7|706
1598931600000|2020-09-01 03:40:00|29657.5|29599.9|29659.5|29609.5|29663.3|29611.7|29651.8|29597.2|756
1598931900000|2020-09-01 03:45:00|29659.8|29609.8|29653.1|29602|29664|29611.4|29648.4|29596.3|727
1598932200000|2020-09-01 03:50:00|29652.6|29601.1|29660|29608.1|29667.8|29616|29651.1|29598.1|626
1598932500000|2020-09-01 03:55:00|29658.1|29607.7|29653.3|29603.3|29658.9|29608.9|29648.4|29595.7|533
1598932800000|2020-09-01 04:00:00|29652.5|29602.5|29659.7|29609.7|29667|29614.3|29649.7|29599.7|530
1598933100000|2020-09-01 04:05:00|29659.3|29609.3|29643.4|29593.4|29663.2|29613.2|29643|29593|631
1598933400000|2020-09-01 04:10:00|29644.1|29594.1|29641.5|29591.5|29651.9|29601.9|29639.5|29589.5|519
1598933700000|2020-09-01 04:15:00|29642.8|29592.8|29645.1|29595.1|29652|29602|29639.3|29589.3|440
1598934000000|2020-09-01 04:20:00|29640.5|29590.5|29645.8|29595.8|29653.5|29603.5|29640.3|29590.3|442
1598934300000|2020-09-01 04:25:00|29646.4|29596.4|29651|29601|29652.7|29602.1|29640.3|29590.3|504
1598934600000|2020-09-01 04:30:00|29650.3|29600.3|29643.6|29593.6|29651.6|29601.6|29633.5|29583.5|940
1598934900000|2020-09-01 04:35:00|29641.9|29590.7|29636.4|29586.4|29646|29596|29628.8|29578.8|829
1598935200000|2020-09-01 04:40:00|29637.2|29587.2|29636.4|29586.4|29645|29595|29630.9|29580.9|642
1598935500000|2020-09-01 04:45:00|29635.6|29585.6|29637.3|29587.3|29642.8|29592.8|29634.8|29584.8|396
1598935800000|2020-09-01 04:50:00|29637.4|29587.4|29638.5|29588.5|29643.7|29593.7|29634|29584|356
1598936100000|2020-09-01 04:55:00|29639.5|29589.5|29644.8|29594.8|29648.1|29598.1|29637.7|29587.7|413
1598936400000|2020-09-01 05:00:00|29642.5|29592.5|29638|29588|29644.7|29594.7|29629.3|29579.3|569
1598936700000|2020-09-01 05:05:00|29639.4|29589.4|29640.4|29590.4|29642.5|29592.5|29634.6|29584.6|470
1598937000000|2020-09-01 05:10:00|29640.6|29590.6|29638.6|29588.6|29642.2|29592.2|29637.9|29587.9|332
1598937300000|2020-09-01 05:15:00|29639.5|29589.5|29629.9|29579.9|29639.5|29589.5|29626.7|29576.7|559
1598937600000|2020-09-01 05:20:00|29629.7|29579.7|29648.5|29598.5|29649.1|29599.1|29629.4|29579.4|597
1598937900000|2020-09-01 05:25:00|29648.4|29598.4|29647|29597|29649|29599|29642.6|29592.6|470
1598938200000|2020-09-01 05:30:00|29647.2|29597.2|29632.2|29582.2|29653.1|29616.5|29632.1|29582.1|672
1598938500000|2020-09-01 05:35:00|29634.2|29584.2|29636.1|29586.1|29639.2|29589.2|29633|29583|550
1598938800000|2020-09-01 05:40:00|29637.1|29587.1|29645.7|29595.7|29649.8|29599.8|29635.4|29585.4|559
1598939100000|2020-09-01 05:45:00|29645.9|29595.9|29633.1|29583.1|29645.9|29595.9|29630.7|29580.7|571
1598939400000|2020-09-01 05:50:00|29633.5|29583.5|29637|29587|29639.6|29589.6|29630.7|29580.7|582
1598939700000|2020-09-01 05:55:00|29637.4|29587.4|29621.1|29571.1|29640.2|29590.2|29621|29571|642
1598940000000|2020-09-01 06:00:00|29617.3|29567.3|29627.5|29577.5|29631.7|29592.2|29611|29567.3|802
1598940300000|2020-09-01 06:05:00|29609|29589|29608.3|29588.3|29630.3|29592.6|29605|29569.7|677
1598940600000|2020-09-01 06:10:00|29608.5|29588.5|29627.9|29577.9|29640.4|29606|29606.5|29574.5|765
1598940900000|2020-09-01 06:15:00|29628.4|29578.4|29637.9|29587.9|29640.5|29604.3|29611.8|29577.6|853
1598941200000|2020-09-01 06:20:00|29637.1|29587.1|29628.1|29608.1|29645.4|29610.4|29617.4|29583.6|788
1598941500000|2020-09-01 06:25:00|29628.2|29608.2|29642.2|29592.2|29648.6|29614.7|29625.2|29586.3|717
1598941800000|2020-09-01 06:30:00|29643.2|29593.2|29621.2|29601.2|29652.6|29615.8|29615.8|29588.4|923
1598942100000|2020-09-01 06:35:00|29620.5|29600.5|29613.6|29593.6|29647.8|29621.3|29607.9|29587.9|749
1598942400000|2020-09-01 06:40:00|29615.6|29595.6|29598.3|29578.3|29616.4|29596.4|29590.8|29570.8|823
1598942700000|2020-09-01 06:45:00|29596.9|29576.9|29605.1|29585.1|29607.9|29587.9|29591.6|29571.6|690
1598943000000|2020-09-01 06:50:00|29605.8|29585.8|29606.9|29586.9|29610.7|29590.7|29595.5|29575.5|665
1598943300000|2020-09-01 06:55:00|29608.3|29588.3|29661|29611|29672|29615.4|29606.1|29580.3|841
1598943600000|2020-09-01 07:00:00|29661.2|29611.2|29626.9|29606.9|29673.1|29619.5|29619.6|29583.5|884
1598943900000|2020-09-01 07:05:00|29627.2|29607.2|29644.9|29624.9|29649.5|29629.5|29616.9|29596.9|836
1598944200000|2020-09-01 07:10:00|29644.7|29624.7|29660.7|29640.7|29669.6|29649.6|29640.3|29620.3|877
1598944500000|2020-09-01 07:15:00|29661|29641|29653.5|29633.5|29671.2|29651.2|29645.3|29625.3|928
1598944800000|2020-09-01 07:20:00|29653.7|29633.7|29653.7|29633.7|29661.4|29641.4|29645.2|29625.2|896
1598945100000|2020-09-01 07:25:00|29653.9|29633.9|29662.2|29642.2|29671.8|29651.8|29648.8|29628.8|802
1598945400000|2020-09-01 07:30:00|29662.6|29642.6|29680.2|29660.2|29684.4|29664.4|29657.8|29637.8|761
1598945700000|2020-09-01 07:35:00|29680.5|29660.5|29669.5|29649.5|29681.2|29661.2|29661.1|29641.1|733
1598946000000|2020-09-01 07:40:00|29670.4|29650.4|29649.1|29629.1|29673.1|29653.1|29645.3|29625.3|748
1598946300000|2020-09-01 07:45:00|29649.7|29629.7|29634.1|29614.1|29655|29635|29632.6|29612.6|757
1598946600000|2020-09-01 07:50:00|29634.6|29614.6|29621.6|29601.6|29637.7|29617.7|29619.3|29599.3|873
1598946900000|2020-09-01 07:55:00|29621.3|29601.3|29610.7|29590.7|29623.9|29603.9|29594.6|29565|918
1598947200000|2020-09-01 08:00:00|29610.1|29590.1|29621.2|29601.2|29627.2|29607.2|29607.8|29587.8|773
1598947500000|2020-09-01 08:05:00|29620.4|29600.4|29627.7|29607.7|29628.3|29608.3|29612.1|29592.1|775
1598947800000|2020-09-01 08:10:00|29627.9|29607.9|29622.1|29602.1|29628.7|29608.7|29617.8|29597.8|706
1598948100000|2020-09-01 08:15:00|29621.8|29601.8|29630.3|29610.3|29638|29618|29621.4|29601.4|630
1598948400000|2020-09-01 08:20:00|29630.6|29610.6|29642.7|29622.7|29649.5|29629.5|29628.3|29608.3|722
1598948700000|2020-09-01 08:25:00|29643.2|29623.2|29650.4|29630.4|29651.6|29631.6|29632.7|29612.7|667
1598949000000|2020-09-01 08:30:00|29650.7|29630.7|29669.4|29649.4|29669.9|29649.9|29645.2|29625.2|735
1598949300000|2020-09-01 08:35:00|29669.2|29649.2|29666.2|29646.2|29689.6|29669.6|29664.3|29644.3|812
1598949600000|2020-09-01 08:40:00|29666.1|29646.1|29676.4|29656.4|29677.9|29657.9|29664.2|29644.2|684
1598949900000|2020-09-01 08:45:00|29676|29656|29659.1|29639.1|29677.6|29657.6|29654.1|29634.1|792
1598950200000|2020-09-01 08:50:00|29660|29640|29682.9|29662.9|29683|29663|29658.5|29638.5|693
1598950500000|2020-09-01 08:55:00|29682.4|29662.4|29666.6|29646.6|29690.3|29670.3|29664.2|29644.2|650
1598950800000|2020-09-01 09:00:00|29665.3|29645.3|29665.2|29645.2|29685.7|29665.7|29661.9|29641.9|729
1598951100000|2020-09-01 09:05:00|29665.3|29645.3|29671.4|29651.4|29677.9|29657.9|29664.6|29644.6|621
1598951400000|2020-09-01 09:10:00|29671.6|29651.6|29675.6|29655.6|29680.6|29660.6|29669|29649|611
1598951700000|2020-09-01 09:15:00|29675.2|29655.2|29676.5|29656.5|29683.9|29663.9|29671.2|29651.2|642
1598952000000|2020-09-01 09:20:00|29677.4|29657.4|29683|29663|29688.5|29668.5|29669.8|29649.8|661
1598952300000|2020-09-01 09:25:00|29682.7|29662.7|29712.5|29692.5|29718.8|29698.8|29681.2|29661.2|707
1598952600000|2020-09-01 09:30:00|29712.8|29692.8|29706.2|29686.2|29720|29700|29703.9|29683.9|654
1598952900000|2020-09-01 09:35:00|29705.5|29685.5|29688.2|29668.2|29713.8|29693.8|29683.7|29663.7|743
1598953200000|2020-09-01 09:40:00|29688.5|29668.5|29671.2|29651.2|29688.5|29668.5|29671.1|29651.1|649
1598953500000|2020-09-01 09:45:00|29671.1|29651.1|29675.2|29655.2|29677.2|29657.2|29663.8|29643.8|662
1598953800000|2020-09-01 09:50:00|29674.9|29654.9|29679.5|29659.5|29681.4|29661.4|29673.2|29653.2|605
1598954100000|2020-09-01 09:55:00|29679.7|29659.7|29673.3|29653.3|29693.7|29659.8|29672.4|29642.4|561
1598954400000|2020-09-01 10:00:00|29673.9|29653.9|29660.9|29640.9|29688.1|29668.1|29650.7|29630.7|823
1598954700000|2020-09-01 10:05:00|29660.8|29640.8|29657|29637|29667.7|29647.7|29648.4|29628.4|720
1598955000000|2020-09-01 10:10:00|29655.6|29635.6|29637.5|29617.5|29658.2|29638.2|29634.8|29614.8|790
1598955300000|2020-09-01 10:15:00|29637|29617|29643.8|29623.8|29655.8|29635.8|29637|29617|750
1598955600000|2020-09-01 10:20:00|29643.2|29623.2|29634.4|29614.4|29644.2|29624.2|29633|29613|823
1598955900000|2020-09-01 10:25:00|29634.2|29614.2|29608.7|29588.7|29635.8|29615.8|29602.6|29582.6|847
1598956200000|2020-09-01 10:30:00|29609.4|29589.4|29591.6|29571.6|29618.1|29597.7|29590.4|29549.1|806
1598956500000|2020-09-01 10:35:00|29591.9|29571.9|29596.5|29576.5|29613.3|29581.8|29578|29546.6|839
1598956800000|2020-09-01 10:40:00|29596.7|29576.7|29582.8|29562.8|29628|29608|29578.7|29545.3|725
1598957100000|2020-09-01 10:45:00|29582.4|29562.4|29582.5|29562.5|29589.4|29569.4|29579.7|29559.7|577
1598957400000|2020-09-01 10:50:00|29582.6|29562.6|29560.3|29540.3|29583.8|29563.8|29557.3|29537.3|689
1598957700000|2020-09-01 10:55:00|29559.2|29539.2|29573.5|29553.5|29576.6|29556.6|29554|29534|882
1598958000000|2020-09-01 11:00:00|29573.4|29553.4|29570.5|29550.5|29575.9|29555.9|29558.3|29538.3|900
1598958300000|2020-09-01 11:05:00|29570.3|29550.3|29576.9|29556.9|29578|29558|29567.7|29547.7|761
1598958600000|2020-09-01 11:10:00|29577.4|29557.4|29580.3|29560.3|29589|29569|29573.7|29553.7|716
1598958900000|2020-09-01 11:15:00|29580.5|29560.5|29581.6|29561.6|29587.7|29567.7|29577.4|29557.4|736
1598959200000|2020-09-01 11:20:00|29581.8|29561.8|29585.9|29565.9|29589.8|29569.8|29580.8|29560.8|651
1598959500000|2020-09-01 11:25:00|29584.7|29564.7|29572.6|29552.6|29588.3|29568.3|29567.8|29547.8|669
1598959800000|2020-09-01 11:30:00|29572.8|29552.8|29571.1|29551.1|29578.2|29558.2|29564|29544|746
1598960100000|2020-09-01 11:35:00|29571.2|29551.2|29562.9|29542.9|29576.3|29556.3|29556.1|29536.1|877
1598960400000|2020-09-01 11:40:00|29562.7|29542.7|29549.2|29529.2|29577.1|29557.1|29544.3|29515.3|809
1598960700000|2020-09-01 11:45:00|29548.2|29528.2|29541|29521|29559.8|29539.8|29541|29521|754
1598961000000|2020-09-01 11:50:00|29540.1|29520.1|29539.8|29519.8|29546.8|29526.8|29519.6|29499.6|836
1598961300000|2020-09-01 11:55:00|29539.6|29519.6|29537.9|29517.9|29549.1|29529.1|29525|29505|823
1598961600000|2020-09-01 12:00:00|29537.6|29517.6|29536.5|29516.5|29547.2|29527.2|29535.1|29515.1|695
1598961900000|2020-09-01 12:05:00|29537|29517|29557.1|29537.1|29560.9|29540.9|29533.2|29513.2|659
1598962200000|2020-09-01 12:10:00|29556|29536|29545.8|29525.8|29561.7|29541.7|29542.7|29522.7|612
1598962500000|2020-09-01 12:15:00|29545.9|29525.9|29551.5|29531.5|29561.6|29541.6|29545.1|29525.1|621
1598962800000|2020-09-01 12:20:00|29553|29533|29551.5|29531.5|29553.4|29533.4|29545.6|29525.6|576
1598963100000|2020-09-01 12:25:00|29551.4|29531.4|29569.1|29549.1|29569.1|29549.1|29547.2|29527.2|600
1598963400000|2020-09-01 12:30:00|29568.8|29548.8|29569.9|29549.9|29586|29566|29566.2|29546.2|739
1598963700000|2020-09-01 12:35:00|29570|29550|29568.8|29548.8|29579.1|29559.1|29564|29544|714
1598964000000|2020-09-01 12:40:00|29568.4|29548.4|29569.9|29549.9|29574|29554|29561.6|29541.6|602
1598964300000|2020-09-01 12:45:00|29569.7|29549.7|29586.4|29566.4|29586.9|29566.9|29567.7|29547.7|686
1598964600000|2020-09-01 12:50:00|29585.9|29565.9|29588.1|29568.1|29603.7|29583.7|29577|29557|704
1598964900000|2020-09-01 12:55:00|29587.9|29567.9|29580|29560|29597.7|29577.7|29574.6|29554.6|783
1598965200000|2020-09-01 13:00:00|29579.4|29559.4|29572.1|29552.1|29583.6|29563.6|29561.4|29541.4|807
1598965500000|2020-09-01 13:05:00|29571.4|29551.4|29576.8|29556.8|29584.6|29564.6|29568.3|29548.3|678
1598965800000|2020-09-01 13:10:00|29574.7|29554.7|29549.9|29529.9|29577.8|29557.8|29543.3|29523.3|815
1598966100000|2020-09-01 13:15:00|29549.8|29529.8|29550.2|29530.2|29556.9|29536.9|29533.2|29513.2|828
1598966400000|2020-09-01 13:20:00|29549.9|29529.9|29578.3|29558.3|29581.5|29561.5|29516.1|29496.1|942
1598966700000|2020-09-01 13:25:00|29577.4|29557.4|29563.3|29543.3|29587.8|29566.8|29561.3|29536.5|864
1598967000000|2020-09-01 13:30:00|29564.5|29544.5|29599.4|29579.4|29605.7|29581.7|29563.1|29543.1|901
1598967300000|2020-09-01 13:35:00|29598.8|29578.8|29654.1|29634.1|29664.2|29642|29595|29566.1|980
1598967600000|2020-09-01 13:40:00|29654.2|29634.2|29672.9|29652.9|29680|29660|29650.2|29630.2|881
1598967900000|2020-09-01 13:45:00|29672.6|29652.6|29679.6|29659.6|29679.7|29659.7|29661.4|29641.4|804
1598968200000|2020-09-01 13:50:00|29681.6|29661.6|29687.7|29667.7|29692.2|29672.2|29678.8|29658.8|818
1598968500000|2020-09-01 13:55:00|29687.3|29667.3|29694.3|29644.3|29697.4|29674.2|29677.7|29641.9|839
1598968800000|2020-09-01 14:00:00|29693.8|29643.8|29771.4|29751.4|29774.4|29754.4|29681.7|29643.5|1058
1598969100000|2020-09-01 14:05:00|29771.2|29751.2|29755.7|29735.7|29785.3|29765.3|29749.2|29729.2|927
1598969400000|2020-09-01 14:10:00|29757.4|29737.4|29746.7|29726.7|29762.9|29742.9|29742.4|29722.4|836
1598969700000|2020-09-01 14:15:00|29744.2|29724.2|29754.1|29734.1|29763.8|29743.8|29739.8|29719.8|873
1598970000000|2020-09-01 14:20:00|29754.3|29734.3|29746.4|29726.4|29759.4|29739.4|29740.5|29720.5|859
1598970300000|2020-09-01 14:25:00|29746.2|29726.2|29777.1|29757.1|29777.2|29757.2|29740.5|29720.5|852
1598970600000|2020-09-01 14:30:00|29776.5|29756.5|29797.2|29777.2|29797.2|29777.2|29768.4|29748.4|879
1598970900000|2020-09-01 14:35:00|29795.7|29775.7|29779|29759|29799|29779|29776.4|29756.4|707
1598971200000|2020-09-01 14:40:00|29778.8|29758.8|29803.7|29783.7|29812.1|29792.1|29776.6|29756.6|798
1598971500000|2020-09-01 14:45:00|29804.1|29784.1|29793.8|29773.8|29810.5|29790.5|29780|29760|867
1598971800000|2020-09-01 14:50:00|29793.2|29773.2|29785.1|29765.1|29796.8|29776.8|29772.3|29752.3|865
1598972100000|2020-09-01 14:55:00|29785.6|29765.6|29784.7|29764.7|29792.6|29772.6|29765.4|29745.4|905
1598972400000|2020-09-01 15:00:00|29784.4|29764.4|29782.8|29762.8|29789.9|29769.9|29765|29745|872
1598972700000|2020-09-01 15:05:00|29783.3|29763.3|29775|29755|29784.4|29764.4|29756.7|29736.7|823
1598973000000|2020-09-01 15:10:00|29773.7|29753.7|29763.7|29743.7|29787.9|29767.9|29761.5|29741.5|818
1598973300000|2020-09-01 15:15:00|29763.8|29743.8|29771|29751|29771.8|29751.8|29752.2|29732.2|788
1598973600000|2020-09-01 15:20:00|29770.5|29750.5|29785.3|29765.3|29790.4|29770.4|29765.2|29745.2|733
1598973900000|2020-09-01 15:25:00|29785.2|29765.2|29782|29762|29791.1|29771.1|29772.5|29752.5|753
1598974200000|2020-09-01 15:30:00|29781.7|29761.7|29780.1|29760.1|29786.4|29766.4|29767.6|29747.6|783
1598974500000|2020-09-01 15:35:00|29780.2|29760.2|29786.7|29766.7|29787.7|29767.7|29778|29758|703
1598974800000|2020-09-01 15:40:00|29786.8|29766.8|29781.2|29761.2|29787.6|29767.6|29776.4|29756.4|629
1598975100000|2020-09-01 15:45:00|29781.4|29761.4|29788.9|29768.9|29791.9|29771.9|29778.6|29758.6|574
1598975400000|2020-09-01 15:50:00|29789|29769|29791.7|29771.7|29792.1|29772.1|29777|29757|586
1598975700000|2020-09-01 15:55:00|29790.2|29770.2|29782.5|29762.5|29792.4|29772.4|29781.9|29761.9|608
1598976000000|2020-09-01 16:00:00|29782.1|29762.1|29790.5|29770.5|29793.4|29773.4|29779.9|29759.9|623
1598976300000|2020-09-01 16:05:00|29790.3|29770.3|29783.1|29763.1|29791.1|29771.1|29780.8|29760.8|526
1598976600000|2020-09-01 16:10:00|29782.7|29762.7|29789.9|29769.9|29791.8|29771.8|29778.7|29758.7|613
1598976900000|2020-09-01 16:15:00|29789.3|29769.3|29796.2|29776.2|29796.5|29776.5|29785.7|29765.7|609
1598977200000|2020-09-01 16:20:00|29796.1|29776.1|29804.2|29784.2|29804.8|29784.8|29791.3|29771.3|595
1598977500000|2020-09-01 16:25:00|29804.3|29784.3|29799.3|29779.3|29804.9|29784.9|29797.6|29777.6|541
1598977800000|2020-09-01 16:30:00|29799.7|29779.7|29822|29802|29823.3|29803.3|29799.7|29779.7|631
1598978100000|2020-09-01 16:35:00|29821.5|29801.5|29813|29793|29822.5|29802.5|29812.6|29792.6|583
1598978400000|2020-09-01 16:40:00|29812.9|29792.9|29821.6|29801.6|29822.5|29802.5|29811.4|29791.4|479
1598978700000|2020-09-01 16:45:00|29821.7|29801.7|29815.6|29795.6|29821.9|29801.9|29815.5|29795.5|435
1598979000000|2020-09-01 16:50:00|29815.3|29795.3|29816.9|29796.9|29819.6|29799.6|29814|29794|496
1598979300000|2020-09-01 16:55:00|29817.1|29797.1|29832.6|29812.6|29838.2|29818.2|29814.5|29794.5|623
1598979600000|2020-09-01 17:00:00|29832.4|29812.4|29850.7|29830.7|29853.3|29831.4|29830.9|29803.3|704
1598979900000|2020-09-01 17:05:00|29851.2|29831.2|29884.8|29864.8|29889.9|29869.9|29847.7|29827.7|797
1598980200000|2020-09-01 17:10:00|29886.8|29866.8|29882.7|29862.7|29898.5|29873.5|29877.1|29848.5|680
1598980500000|2020-09-01 17:15:00|29882.9|29862.9|29869.8|29849.8|29890.5|29870.5|29866.9|29846.9|621
1598980800000|2020-09-01 17:20:00|29869.5|29849.5|29864|29844|29871.5|29851.5|29861.5|29841.5|611
1598981100000|2020-09-01 17:25:00|29863.3|29843.3|29861.1|29841.1|29870.2|29850.2|29857.1|29837.1|556
1598981400000|2020-09-01 17:30:00|29860.9|29840.9|29856.2|29836.2|29864.3|29844.3|29852.7|29832.7|504
1598981700000|2020-09-01 17:35:00|29856.3|29836.3|29866.6|29846.6|29868|29848|29854.2|29834.2|526
1598982000000|2020-09-01 17:40:00|29866.5|29846.5|29863.8|29843.8|29867.1|29847.1|29856.1|29836.1|518
1598982300000|2020-09-01 17:45:00|29864.2|29844.2|29890.7|29870.7|29892.8|29872.8|29861.9|29841.9|621
1598982600000|2020-09-01 17:50:00|29890|29870|29877|29857|29893.7|29873.7|29876.4|29856.4|639
1598982900000|2020-09-01 17:55:00|29876|29856|29870.4|29850.4|29879.9|29859.9|29863.8|29843.8|643
1598983200000|2020-09-01 18:00:00|29870.8|29850.8|29875.4|29855.4|29882|29862|29866.1|29846.1|597
1598983500000|2020-09-01 18:05:00|29876.6|29856.6|29869.3|29849.3|29878.8|29858.8|29864.8|29844.8|518
1598983800000|2020-09-01 18:10:00|29869.5|29849.5|29872.6|29852.6|29874|29854|29866.5|29846.5|483
1598984100000|2020-09-01 18:15:00|29872.8|29852.8|29867.7|29847.7|29876.9|29856.9|29867.1|29847.1|482
1598984400000|2020-09-01 18:20:00|29867.3|29847.3|29869.7|29849.7|29873.5|29853.5|29865.4|29845.4|541
1598984700000|2020-09-01 18:25:00|29870|29850|29871.1|29851.1|29887.5|29852.7|29867.8|29835.8|540
1598985000000|2020-09-01 18:30:00|29871.2|29851.2|29871.8|29851.8|29877|29857|29870.7|29850.7|490
1598985300000|2020-09-01 18:35:00|29872|29852|29887.8|29867.8|29903.9|29869.1|29870.8|29850.8|568
1598985600000|2020-09-01 18:40:00|29888|29868|29893.1|29873.1|29904.3|29873.5|29886.5|29854.3|634
1598985900000|2020-09-01 18:45:00|29892.8|29872.8|29891.5|29871.5|29893|29873|29884.8|29864.8|579
1598986200000|2020-09-01 18:50:00|29891.3|29871.3|29901.7|29881.7|29903.5|29883.5|29889|29869|559
1598986500000|2020-09-01 18:55:00|29901.6|29881.6|29889.5|29869.5|29903.4|29883.4|29888.7|29868.7|519
1598986800000|2020-09-01 19:00:00|29889.6|29869.6|29899.3|29879.3|29914.4|29880.8|29889|29857.2|576
1598987100000|2020-09-01 19:05:00|29898.8|29878.8|29904.3|29884.3|29918.2|29884.3|29893.1|29858.8|520
1598987400000|2020-09-01 19:10:00|29904.2|29884.2|29907.3|29887.3|29926.7|29891.1|29900.7|29871.1|476
1598987700000|2020-09-01 19:15:00|29907|29887|29898.9|29878.9|29920.7|29887.1|29895.7|29863.5|434
1598988000000|2020-09-01 19:20:00|29914.5|29864.5|29907.9|29857.9|29914.5|29880.4|29890|29856.7|377
1598988300000|2020-09-01 19:25:00|29908.1|29858.1|29904.9|29884.9|29921.3|29886.3|29892.9|29858.1|445
1598988600000|2020-09-01 19:30:00|29905.1|29885.1|29904.8|29884.8|29925|29891|29900.1|29869|499
1598988900000|2020-09-01 19:35:00|29904.2|29884.2|29913.8|29863.8|29920.5|29887.8|29894.5|29860.8|453
1598989200000|2020-09-01 19:40:00|29913.6|29863.6|29893.6|29873.6|29914|29877.4|29891.5|29858.7|434
1598989500000|2020-09-01 19:45:00|29894|29874|29895.4|29875.4|29896.5|29876.5|29888.4|29868.4|485
1598989800000|2020-09-01 19:50:00|29895.6|29875.6|29894.6|29874.6|29897.8|29877.8|29890.4|29870.4|490
1598990100000|2020-09-01 19:55:00|29894.4|29874.4|29886|29866|29895.3|29875.3|29882.3|29862.3|519
1598990400000|2020-09-01 20:00:00|29886.7|29866.7|29914.8|29864.8|29916.4|29881.1|29882.2|29849.3|459
1598990700000|2020-09-01 20:05:00|29914.5|29864.5|29899.6|29879.6|29918.9|29883.5|29895.7|29861.5|358
1598991000000|2020-09-01 20:10:00|29899.2|29879.2|29902.2|29882.2|29917|29883|29894.3|29860|364
1598991300000|2020-09-01 20:15:00|29902.1|29882.1|29895.2|29875.2|29912.4|29882.1|29892|29859.1|291
1598991600000|2020-09-01 20:20:00|29895.1|29875.1|29912.2|29862.2|29914.7|29879.3|29894.1|29861.2|260
1598991900000|2020-09-01 20:25:00|29911.9|29861.9|29895.6|29875.6|29912.8|29877.7|29893.6|29857.9|268
1598992200000|2020-09-01 20:30:00|29910.4|29860.4|29911.2|29861.2|29912.5|29879|29893|29856.9|245
1598992500000|2020-09-01 20:35:00|29909.7|29859.7|29910|29860|29911.2|29876|29891.8|29856|244
1598992800000|2020-09-01 20:40:00|29909.8|29859.8|29911.9|29861.9|29913.5|29877.4|29892|29857.4|228
1598993100000|2020-09-01 20:45:00|29911.8|29861.8|29918.7|29868.7|29921|29883.4|29892.5|29856.4|313
1598993400000|2020-09-01 20:50:00|29918.9|29868.9|29917.2|29867.2|29921.3|29883.4|29902|29863.4|341
1598993700000|2020-09-01 20:55:00|29916.9|29866.9|29933.1|29880.3|29940.9|29889|29909|29853|394
1598994000000|2020-09-01 21:00:00|29946.5|29880.4|29917.3|29852.6|29954.9|29883.4|29908.6|29848.2|100
1598994300000|2020-09-01 21:05:00|29904|29851.1|29899.7|29838.6|29924.1|29855.7|29891.7|29831.4|235
1598994600000|2020-09-01 21:10:00|29897.1|29840.5|29906.8|29841.7|29919.3|29847.2|29892.6|29833.7|216
1598994900000|2020-09-01 21:15:00|29905.6|29841|29898.3|29843|29913.5|29845.5|29891.5|29835.3|167
1598995200000|2020-09-01 21:20:00|29895.5|29840.8|29905.6|29842.4|29918.3|29848.3|29894.6|29832|249
1598995500000|2020-09-01 21:25:00|29905.1|29842.7|29894|29842|29915.4|29845.6|29890.1|29831|172
1598995800000|2020-09-01 21:30:00|29891.8|29839.4|29912.1|29848.1|29922.7|29853.2|29891.8|29833.5|336
1598996100000|2020-09-01 21:35:00|29912.2|29848.2|29899.8|29842.2|29921|29850.9|29894.9|29840.5|345
1598996400000|2020-09-01 21:40:00|29900|29842.9|29911.3|29846.9|29922.8|29851.7|29894.7|29841.1|279
1598996700000|2020-09-01 21:45:00|29905.6|29843.6|29896.8|29843.1|29918|29847.2|29893.3|29837.8|263
1598997000000|2020-09-01 21:50:00|29899.8|29840.4|29916.8|29843.3|29918.3|29847.1|29894.7|29839.2|292
1598997300000|2020-09-01 21:55:00|29911.3|29841.9|29908.8|29841|29915.7|29844.6|29892.1|29835|274
1598997600000|2020-09-01 22:00:00|29897.8|29839.7|29918.2|29845.4|29923.1|29856.4|29891.2|29835.9|520
1598997900000|2020-09-01 22:05:00|29911.5|29839.7|29908|29847.2|29925.2|29856.2|29902.1|29837.2|324
1598998200000|2020-09-01 22:10:00|29900|29845.7|29917.7|29848.9|29926.3|29857.9|29899.7|29836.8|270
1598998500000|2020-09-01 22:15:00|29914.2|29847.4|29911.2|29843.5|29923.1|29852.9|29895.2|29829.3|273
1598998800000|2020-09-01 22:20:00|29910.8|29844.7|29921.1|29840.9|29922.2|29853.3|29895.2|29825.5|217
1598999100000|2020-09-01 22:25:00|29919.8|29844.9|29902.4|29839.9|29920.3|29855.5|29893.4|29827.7|266
1598999400000|2020-09-01 22:30:00|29902.8|29836.5|29898.7|29842.3|29915.3|29851.3|29890.3|29827.1|298
1598999700000|2020-09-01 22:35:00|29904.5|29840.2|29905.2|29843.4|29915.4|29854|29891.7|29835.6|257
1599000000000|2020-09-01 22:40:00|29903.7|29842.6|29903.7|29838.8|29909.9|29850.6|29892.9|29833|332
1599000300000|2020-09-01 22:45:00|29904.8|29839.1|29899.1|29839|29907.9|29847.4|29891.1|29829.8|318
1599000600000|2020-09-01 22:50:00|29900.3|29839.6|29901.6|29837.8|29910.4|29846.4|29886.9|29823.5|381
1599000900000|2020-09-01 22:55:00|29902.2|29838|29900.8|29842.7|29908|29848|29889.2|29826|366
1599001200000|2020-09-01 23:00:00|29898.7|29841|29900.8|29836|29913|29853|29890.6|29830|473
1599001500000|2020-09-01 23:05:00|29900.5|29836.5|29906.7|29846.8|29910.1|29848.9|29887.7|29833.1|452
1599001800000|2020-09-01 23:10:00|29903.8|29841.9|29904.4|29843|29911.1|29850.8|29890.6|29824.8|316
1599002100000|2020-09-01 23:15:00|29905.4|29846|29900.4|29842|29905.6|29846|29893.7|29835|306
1599002400000|2020-09-01 23:20:00|29900.6|29841.7|29887.1|29837.1|29905.5|29845|29884.9|29829.8|436
1599002700000|2020-09-01 23:25:00|29891|29834|29895.6|29837.2|29899.8|29841|29885.7|29833.6|409
1599003000000|2020-09-01 23:30:00|29895|29836.8|29886.6|29836.6|29896.7|29841|29885.4|29830.4|420
1599003300000|2020-09-01 23:35:00|29885.9|29835.9|29886.9|29827.3|29897|29838.4|29880.1|29818|501
1599003600000|2020-09-01 23:40:00|29886.2|29827.2|29878.8|29817.8|29889.7|29829.2|29869.5|29807.4|676
1599003900000|2020-09-01 23:45:00|29878.4|29817.5|29869.2|29807.4|29882.9|29821.7|29855.8|29794.3|687
1599004200000|2020-09-01 23:50:00|29869.3|29809.1|29876.7|29819|29884.8|29822.5|29863.8|29803.3|875
1599004500000|2020-09-01 23:55:00|29867.1|29808.5|29882.8|29823.5|29893.7|29829.9|29864|29803.3|607
1598918400000|2020-09-01 00:00:00|29788.3|29733.7|29780|29719.6|29799.3|29735.8|29768.7|29710.7|778
1598918700000|2020-09-01 00:05:00|29784.2|29718.9|29774.1|29714.9|29786.5|29727.8|29763.1|29702.5|709
1598919000000|2020-09-01 00:10:00|29774.8|29715.2|29767.6|29702.5|29783|29717.8|29758.1|29702.3|697
1598919300000|2020-09-01 00:15:00|29765.4|29702.4|29762.8|29707.8|29776.3|29714|29755.6|29697.8|593
1598919600000|2020-09-01 00:20:00|29771.6|29709.8|29775.6|29709.7|29782|29719.5|29755.6|29700.1|622
1598919900000|2020-09-01 00:25:00|29775.5|29710.7|29780|29717.7|29787.2|29722.5|29766.2|29707.8|537
1598920200000|2020-09-01 00:30:00|29774.5|29714.3|29776|29717.1|29785.3|29724.1|29765.6|29710.6|553
1598920500000|2020-09-01 00:35:00|29772.2|29718.4|29777.3|29714.6|29785|29725.6|29765.4|29711|485
1598920800000|2020-09-01 00:40:00|29775.3|29717.7|29785.6|29732.1|29796|29732.1|29770.5|29715.2|578
1598921100000|2020-09-01 00:45:00|29783.7|29722.8|29775.9|29715.8|29796.6|29730|29772.2|29712.9|628
1598921400000|2020-09-01 00:50:00|29779.9|29723.6|29785.2|29723|29804|29737|29773.9|29715.8|741
1598921700000|2020-09-01 00:55:00|29785.4|29722.6|29785.1|29717.1|29793|29726.5|29772.8|29716.1|667
1598922000000|2020-09-01 01:00:00|29786.6|29718.5|29766.8|29701.9|29788.2|29721.2|29753.8|29698.4|716
1598922300000|2020-09-01 01:05:00|29763.4|29695.9|29756.4|29703.2|29779.9|29710.2|29752.6|29695.8|707
1598922600000|2020-09-01 01:10:00|29756.5|29702.8|29770|29706.6|29773.7|29709.2|29750.9|29690.8|731
1598922900000|2020-09-01 01:15:00|29771.1|29705.5|29765|29700.1|29777.5|29721.4|29752.3|29693.1|657
1598923200000|2020-09-01 01:20:00|29764.2|29705.3|29771.6|29717.2|29777|29719.3|29752.7|29692.2|662
1598923500000|2020-09-01 01:25:00|29770.4|29719.2|29770.4|29720.4|29775.4|29725.4|29761.9|29710.9|647
1598923800000|2020-09-01 01:30:00|29770.3|29720.3|29770.5|29718.6|29773.9|29722.1|29760.6|29710.6|642
1598924100000|2020-09-01 01:35:00|29768.4|29718.4|29745.7|29695.7|29771.6|29719.2|29740.6|29689.6|773
1598924400000|2020-09-01 01:40:00|29746.2|29694.8|29752.7|29697.1|29757.6|29702.6|29737.5|29687.5|679
1598924700000|2020-09-01 01:45:00|29752.6|29696.4|29749.1|29692.7|29759.8|29707.3|29743.6|29690.4|627
1598925000000|2020-09-01 01:50:00|29750.1|29695|29742.8|29690.9|29756.5|29706.5|29738.4|29684.6|672
1598925300000|2020-09-01 01:55:00|29742.1|29691|29713.5|29658.5|29744.7|29692.4|29702.9|29644|811
1598925600000|2020-09-01 02:00:00|29711.9|29656.7|29711.5|29641.3|29716.6|29656.7|29696.6|29635.5|835
1598925900000|2020-09-01 02:05:00|29711.2|29641|29721.7|29661|29723.9|29661.7|29703.2|29639|766
1598926200000|2020-09-01 02:10:00|29721.8|29660.8|29717.4|29658.9|29725.9|29664.3|29706.3|29654|695
1598926500000|2020-09-01 02:15:00|29716.9|29659.4|29720.3|29659.2|29726.2|29664.4|29704.5|29648.8|692
1598926800000|2020-09-01 02:20:00|29716.8|29657.3|29717.5|29658.6|29724.7|29662.3|29709.1|29650.4|628
1598927100000|2020-09-01 02:25:00|29716.8|29659|29712.8|29653.4|29723.1|29662.4|29705.9|29650.5|591
1598927400000|2020-09-01 02:30:00|29712.6|29653|29707.7|29649.5|29716.1|29655.8|29698.7|29642|671
1598927700000|2020-09-01 02:35:00|29707.8|29652.9|29660.1|29590|29715.9|29658.4|29653.2|29582.4|857
1598928000000|2020-09-01 02:40:00|29659.1|29589|29678.4|29628.4|29690.9|29640.9|29655.9|29587.2|943
1598928300000|2020-09-01 02:45:00|29673.5|29623.5|29682.8|29632.8|29685.6|29635.6|29668.5|29618.5|943
1598928600000|2020-09-01 02:50:00|29683.1|29633.1|29678.2|29628.2|29687.9|29637.9|29673|29623|846
1598928900000|2020-09-01 02:55:00|29676.5|29626.5|29675.4|29625.4|29688.7|29638.7|29672.9|29622.9|763
1598929200000|2020-09-01 03:00:00|29674|29624|29683.4|29633.4|29686.7|29636.7|29673.3|29623.3|728
1598929500000|2020-09-01 03:05:00|29682.7|29632.7|29680.9|29630.9|29690.5|29640.5|29676.6|29626.6|638
1598929800000|2020-09-01 03:10:00|29680.6|29630.6|29678.5|29628.5|29685.4|29635.4|29674.3|29624.3|607
1598930100000|2020-09-01 03:15:00|29676.9|29626.9|29672.5|29622.5|29684|29634|29669.3|29619.3|621
1598930400000|2020-09-01 03:20:00|29671.3|29621.3|29670.3|29620.3|29676.2|29631.8|29651.8|29614.7|726
1598930700000|2020-09-01 03:25:00|29670.7|29620.7|29640.5|29590.5|29674.4|29623.5|29640.5|29582.8|751
1598931000000|2020-09-01 03:30:00|29640.2|29590.2|29643.2|29593|29647.7|29595.8|29638|29579.5|670
1598931300000|2020-09-01 03:35:00|29643.6|29593.4|29658|29600.1|29658.7|29604.4|29640.3|29586.7|706
1598931600000|2020-09-01 03:40:00|29657.5|29599.9|29659.5|29609.5|29663.3|29611.7|29651.8|29597.2|756
1598931900000|2020-09-01 03:45:00|29659.8|29609.8|29653.1|29602|29664|29611.4|29648.4|29596.3|727
1598932200000|2020-09-01 03:50:00|29652.6|29601.1|29660|29608.1|29667.8|29616|29651.1|29598.1|626
1598932500000|2020-09-01 03:55:00|29658.1|29607.7|29653.3|29603.3|29658.9|29608.9|29648.4|29595.7|533
1598932800000|2020-09-01 04:00:00|29652.5|29602.5|29659.7|29609.7|29667|29614.3|29649.7|29599.7|530
1598933100000|2020-09-01 04:05:00|29659.3|29609.3|29643.4|29593.4|29663.2|29613.2|29643|29593|631
1598933400000|2020-09-01 04:10:00|29644.1|29594.1|29641.5|29591.5|29651.9|29601.9|29639.5|29589.5|519
1598933700000|2020-09-01 04:15:00|29642.8|29592.8|29645.1|29595.1|29652|29602|29639.3|29589.3|440
1598934000000|2020-09-01 04:20:00|29640.5|29590.5|29645.8|29595.8|29653.5|29603.5|29640.3|29590.3|442
1598934300000|2020-09-01 04:25:00|29646.4|29596.4|29651|29601|29652.7|29602.1|29640.3|29590.3|504
1598934600000|2020-09-01 04:30:00|29650.3|29600.3|29643.6|29593.6|29651.6|29601.6|29633.5|29583.5|940
1598934900000|2020-09-01 04:35:00|29641.9|29590.7|29636.4|29586.4|29646|29596|29628.8|29578.8|829
1598935200000|2020-09-01 04:40:00|29637.2|29587.2|29636.4|29586.4|29645|29595|29630.9|29580.9|642
1598935500000|2020-09-01 04:45:00|29635.6|29585.6|29637.3|29587.3|29642.8|29592.8|29634.8|29584.8|396
1598935800000|2020-09-01 04:50:00|29637.4|29587.4|29638.5|29588.5|29643.7|29593.7|29634|29584|356
1598936100000|2020-09-01 04:55:00|29639.5|29589.5|29644.8|29594.8|29648.1|29598.1|29637.7|29587.7|413
1598936400000|2020-09-01 05:00:00|29642.5|29592.5|29638|29588|29644.7|29594.7|29629.3|29579.3|569
1598936700000|2020-09-01 05:05:00|29639.4|29589.4|29640.4|29590.4|29642.5|29592.5|29634.6|29584.6|470
1598937000000|2020-09-01 05:10:00|29640.6|29590.6|29638.6|29588.6|29642.2|29592.2|29637.9|29587.9|332
1598937300000|2020-09-01 05:15:00|29639.5|29589.5|29629.9|29579.9|29639.5|29589.5|29626.7|29576.7|559
1598937600000|2020-09-01 05:20:00|29629.7|29579.7|29648.5|29598.5|29649.1|29599.1|29629.4|29579.4|597
1598937900000|2020-09-01 05:25:00|29648.4|29598.4|29647|29597|29649|29599|29642.6|29592.6|470
1598938200000|2020-09-01 05:30:00|29647.2|29597.2|29632.2|29582.2|29653.1|29616.5|29632.1|29582.1|672
1598938500000|2020-09-01 05:35:00|29634.2|29584.2|29636.1|29586.1|29639.2|29589.2|29633|29583|550
1598938800000|2020-09-01 05:40:00|29637.1|29587.1|29645.7|29595.7|29649.8|29599.8|29635.4|29585.4|559
1598939100000|2020-09-01 05:45:00|29645.9|29595.9|29633.1|29583.1|29645.9|29595.9|29630.7|29580.7|571
1598939400000|2020-09-01 05:50:00|29633.5|29583.5|29637|29587|29639.6|29589.6|29630.7|29580.7|582
1598939700000|2020-09-01 05:55:00|29637.4|29587.4|29621.1|29571.1|29640.2|29590.2|29621|29571|642
1598940000000|2020-09-01 06:00:00|29617.3|29567.3|29627.5|29577.5|29631.7|29592.2|29611|29567.3|802
1598940300000|2020-09-01 06:05:00|29609|29589|29608.3|29588.3|29630.3|29592.6|29605|29569.7|677
1598940600000|2020-09-01 06:10:00|29608.5|29588.5|29627.9|29577.9|29640.4|29606|29606.5|29574.5|765
1598940900000|2020-09-01 06:15:00|29628.4|29578.4|29637.9|29587.9|29640.5|29604.3|29611.8|29577.6|853
1598941200000|2020-09-01 06:20:00|29637.1|29587.1|29628.1|29608.1|29645.4|29610.4|29617.4|29583.6|788
1598941500000|2020-09-01 06:25:00|29628.2|29608.2|29642.2|29592.2|29648.6|29614.7|29625.2|29586.3|717
1598941800000|2020-09-01 06:30:00|29643.2|29593.2|29621.2|29601.2|29652.6|29615.8|29615.8|29588.4|923
1598942100000|2020-09-01 06:35:00|29620.5|29600.5|29613.6|29593.6|29647.8|29621.3|29607.9|29587.9|749
1598942400000|2020-09-01 06:40:00|29615.6|29595.6|29598.3|29578.3|29616.4|29596.4|29590.8|29570.8|823
1598942700000|2020-09-01 06:45:00|29596.9|29576.9|29605.1|29585.1|29607.9|29587.9|29591.6|29571.6|690
1598943000000|2020-09-01 06:50:00|29605.8|29585.8|29606.9|29586.9|29610.7|29590.7|29595.5|29575.5|665
1598943300000|2020-09-01 06:55:00|29608.3|29588.3|29661|29611|29672|29615.4|29606.1|29580.3|841
1598943600000|2020-09-01 07:00:00|29661.2|29611.2|29626.9|29606.9|29673.1|29619.5|29619.6|29583.5|884
1598943900000|2020-09-01 07:05:00|29627.2|29607.2|29644.9|29624.9|29649.5|29629.5|29616.9|29596.9|836
1598944200000|2020-09-01 07:10:00|29644.7|29624.7|29660.7|29640.7|29669.6|29649.6|29640.3|29620.3|877
1598944500000|2020-09-01 07:15:00|29661|29641|29653.5|29633.5|29671.2|29651.2|29645.3|29625.3|928
1598944800000|2020-09-01 07:20:00|29653.7|29633.7|29653.7|29633.7|29661.4|29641.4|29645.2|29625.2|896
1598945100000|2020-09-01 07:25:00|29653.9|29633.9|29662.2|29642.2|29671.8|29651.8|29648.8|29628.8|802
1598945400000|2020-09-01 07:30:00|29662.6|29642.6|29680.2|29660.2|29684.4|29664.4|29657.8|29637.8|761
1598945700000|2020-09-01 07:35:00|29680.5|29660.5|29669.5|29649.5|29681.2|29661.2|29661.1|29641.1|733
1598946000000|2020-09-01 07:40:00|29670.4|29650.4|29649.1|29629.1|29673.1|29653.1|29645.3|29625.3|748
1598946300000|2020-09-01 07:45:00|29649.7|29629.7|29634.1|29614.1|29655|29635|29632.6|29612.6|757
1598946600000|2020-09-01 07:50:00|29634.6|29614.6|29621.6|29601.6|29637.7|29617.7|29619.3|29599.3|873
1598946900000|2020-09-01 07:55:00|29621.3|29601.3|29610.7|29590.7|29623.9|29603.9|29594.6|29565|918
1598947200000|2020-09-01 08:00:00|29610.1|29590.1|29621.2|29601.2|29627.2|29607.2|29607.8|29587.8|773
1598947500000|2020-09-01 08:05:00|29620.4|29600.4|29627.7|29607.7|29628.3|29608.3|29612.1|29592.1|775
1598947800000|2020-09-01 08:10:00|29627.9|29607.9|29622.1|29602.1|29628.7|29608.7|29617.8|29597.8|706
1598948100000|2020-09-01 08:15:00|29621.8|29601.8|29630.3|29610.3|29638|29618|29621.4|29601.4|630
1598948400000|2020-09-01 08:20:00|29630.6|29610.6|29642.7|29622.7|29649.5|29629.5|29628.3|29608.3|722
1598948700000|2020-09-01 08:25:00|29643.2|29623.2|29650.4|29630.4|29651.6|29631.6|29632.7|29612.7|667
1598949000000|2020-09-01 08:30:00|29650.7|29630.7|29669.4|29649.4|29669.9|29649.9|29645.2|29625.2|735
1598949300000|2020-09-01 08:35:00|29669.2|29649.2|29666.2|29646.2|29689.6|29669.6|29664.3|29644.3|812
1598949600000|2020-09-01 08:40:00|29666.1|29646.1|29676.4|29656.4|29677.9|29657.9|29664.2|29644.2|684
1598949900000|2020-09-01 08:45:00|29676|29656|29659.1|29639.1|29677.6|29657.6|29654.1|29634.1|792
1598950200000|2020-09-01 08:50:00|29660|29640|29682.9|29662.9|29683|29663|29658.5|29638.5|693
1598950500000|2020-09-01 08:55:00|29682.4|29662.4|29666.6|29646.6|29690.3|29670.3|29664.2|29644.2|650
1598950800000|2020-09-01 09:00:00|29665.3|29645.3|29665.2|29645.2|29685.7|29665.7|29661.9|29641.9|729
1598951100000|2020-09-01 09:05:00|29665.3|29645.3|29671.4|29651.4|29677.9|29657.9|29664.6|29644.6|621
1598951400000|2020-09-01 09:10:00|29671.6|29651.6|29675.6|29655.6|29680.6|29660.6|29669|29649|611
1598951700000|2020-09-01 09:15:00|29675.2|29655.2|29676.5|29656.5|29683.9|29663.9|29671.2|29651.2|642
1598952000000|2020-09-01 09:20:00|29677.4|29657.4|29683|29663|29688.5|29668.5|29669.8|29649.8|661
1598952300000|2020-09-01 09:25:00|29682.7|29662.7|29712.5|29692.5|29718.8|29698.8|29681.2|29661.2|707
1598952600000|2020-09-01 09:30:00|29712.8|29692.8|29706.2|29686.2|29720|29700|29703.9|29683.9|654
1598952900000|2020-09-01 09:35:00|29705.5|29685.5|29688.2|29668.2|29713.8|29693.8|29683.7|29663.7|743
1598953200000|2020-09-01 09:40:00|29688.5|29668.5|29671.2|29651.2|29688.5|29668.5|29671.1|29651.1|649
1598953500000|2020-09-01 09:45:00|29671.1|29651.1|29675.2|29655.2|29677.2|29657.2|29663.8|29643.8|662
1598953800000|2020-09-01 09:50:00|29674.9|29654.9|29679.5|29659.5|29681.4|29661.4|29673.2|29653.2|605
1598954100000|2020-09-01 09:55:00|29679.7|29659.7|29673.3|29653.3|29693.7|29659.8|29672.4|29642.4|561
1598954400000|2020-09-01 10:00:00|29673.9|29653.9|29660.9|29640.9|29688.1|29668.1|29650.7|29630.7|823
1598954700000|2020-09-01 10:05:00|29660.8|29640.8|29657|29637|29667.7|29647.7|29648.4|29628.4|720
1598955000000|2020-09-01 10:10:00|29655.6|29635.6|29637.5|29617.5|29658.2|29638.2|29634.8|29614.8|790
1598955300000|2020-09-01 10:15:00|29637|29617|29643.8|29623.8|29655.8|29635.8|29637|29617|750
1598955600000|2020-09-01 10:20:00|29643.2|29623.2|29634.4|29614.4|29644.2|29624.2|29633|29613|823
1598955900000|2020-09-01 10:25:00|29634.2|29614.2|29608.7|29588.7|29635.8|29615.8|29602.6|29582.6|847
1598956200000|2020-09-01 10:30:00|29609.4|29589.4|29591.6|29571.6|29618.1|29597.7|29590.4|29549.1|806
1598956500000|2020-09-01 10:35:00|29591.9|29571.9|29596.5|29576.5|29613.3|29581.8|29578|29546.6|839
1598956800000|2020-09-01 10:40:00|29596.7|29576.7|29582.8|29562.8|29628|29608|29578.7|29545.3|725
1598957100000|2020-09-01 10:45:00|29582.4|29562.4|29582.5|29562.5|29589.4|29569.4|29579.7|29559.7|577
1598957400000|2020-09-01 10:50:00|29582.6|29562.6|29560.3|29540.3|29583.8|29563.8|29557.3|29537.3|689
1598957700000|2020-09-01 10:55:00|29559.2|29539.2|29573.5|29553.5|29576.6|29556.6|29554|29534|882
1598958000000|2020-09-01 11:00:00|29573.4|29553.4|29570.5|29550.5|29575.9|29555.9|29558.3|29538.3|900
1598958300000|2020-09-01 11:05:00|29570.3|29550.3|29576.9|29556.9|29578|29558|29567.7|29547.7|761
1598958600000|2020-09-01 11:10:00|29577.4|29557.4|29580.3|29560.3|29589|29569|29573.7|29553.7|716
1598958900000|2020-09-01 11:15:00|29580.5|29560.5|29581.6|29561.6|29587.7|29567.7|29577.4|29557.4|736
1598959200000|2020-09-01 11:20:00|29581.8|29561.8|29585.9|29565.9|29589.8|29569.8|29580.8|29560.8|651
1598959500000|2020-09-01 11:25:00|29584.7|29564.7|29572.6|29552.6|29588.3|29568.3|29567.8|29547.8|669
1598959800000|2020-09-01 11:30:00|29572.8|29552.8|29571.1|29551.1|29578.2|29558.2|29564|29544|746
1598960100000|2020-09-01 11:35:00|29571.2|29551.2|29562.9|29542.9|29576.3|29556.3|29556.1|29536.1|877
1598960400000|2020-09-01 11:40:00|29562.7|29542.7|29549.2|29529.2|29577.1|29557.1|29544.3|29515.3|809
1598960700000|2020-09-01 11:45:00|29548.2|29528.2|29541|29521|29559.8|29539.8|29541|29521|754
1598961000000|2020-09-01 11:50:00|29540.1|29520.1|29539.8|29519.8|29546.8|29526.8|29519.6|29499.6|836
1598961300000|2020-09-01 11:55:00|29539.6|29519.6|29537.9|29517.9|29549.1|29529.1|29525|29505|823
1598961600000|2020-09-01 12:00:00|29537.6|29517.6|29536.5|29516.5|29547.2|29527.2|29535.1|29515.1|695
1598961900000|2020-09-01 12:05:00|29537|29517|29557.1|29537.1|29560.9|29540.9|29533.2|29513.2|659
1598962200000|2020-09-01 12:10:00|29556|29536|29545.8|29525.8|29561.7|29541.7|29542.7|29522.7|612
1598962500000|2020-09-01 12:15:00|29545.9|29525.9|29551.5|29531.5|29561.6|29541.6|29545.1|29525.1|621
1598962800000|2020-09-01 12:20:00|29553|29533|29551.5|29531.5|29553.4|29533.4|29545.6|29525.6|576
1598963100000|2020-09-01 12:25:00|29551.4|29531.4|29569.1|29549.1|29569.1|29549.1|29547.2|29527.2|600
1598963400000|2020-09-01 12:30:00|29568.8|29548.8|29569.9|29549.9|29586|29566|29566.2|29546.2|739
1598963700000|2020-09-01 12:35:00|29570|29550|29568.8|29548.8|29579.1|29559.1|29564|29544|714
1598964000000|2020-09-01 12:40:00|29568.4|29548.4|29569.9|29549.9|29574|29554|29561.6|29541.6|602
1598964300000|2020-09-01 12:45:00|29569.7|29549.7|29586.4|29566.4|29586.9|29566.9|29567.7|29547.7|686
1598964600000|2020-09-01 12:50:00|29585.9|29565.9|29588.1|29568.1|29603.7|29583.7|29577|29557|704
1598964900000|2020-09-01 12:55:00|29587.9|29567.9|29580|29560|29597.7|29577.7|29574.6|29554.6|783
1598965200000|2020-09-01 13:00:00|29579.4|29559.4|29572.1|29552.1|29583.6|29563.6|29561.4|29541.4|807
1598965500000|2020-09-01 13:05:00|29571.4|29551.4|29576.8|29556.8|29584.6|29564.6|29568.3|29548.3|678
1598965800000|2020-09-01 13:10:00|29574.7|29554.7|29549.9|29529.9|29577.8|29557.8|29543.3|29523.3|815
1598966100000|2020-09-01 13:15:00|29549.8|29529.8|29550.2|29530.2|29556.9|29536.9|29533.2|29513.2|828
1598966400000|2020-09-01 13:20:00|29549.9|29529.9|29578.3|29558.3|29581.5|29561.5|29516.1|29496.1|942
1598966700000|2020-09-01 13:25:00|29577.4|29557.4|29563.3|29543.3|29587.8|29566.8|29561.3|29536.5|864
1598967000000|2020-09-01 13:30:00|29564.5|29544.5|29599.4|29579.4|29605.7|29581.7|29563.1|29543.1|901
1598967300000|2020-09-01 13:35:00|29598.8|29578.8|29654.1|29634.1|29664.2|29642|29595|29566.1|980
1598967600000|2020-09-01 13:40:00|29654.2|29634.2|29672.9|29652.9|29680|29660|29650.2|29630.2|881
1598967900000|2020-09-01 13:45:00|29672.6|29652.6|29679.6|29659.6|29679.7|29659.7|29661.4|29641.4|804
1598968200000|2020-09-01 13:50:00|29681.6|29661.6|29687.7|29667.7|29692.2|29672.2|29678.8|29658.8|818
1598968500000|2020-09-01 13:55:00|29687.3|29667.3|29694.3|29644.3|29697.4|29674.2|29677.7|29641.9|839
1598968800000|2020-09-01 14:00:00|29693.8|29643.8|29771.4|29751.4|29774.4|29754.4|29681.7|29643.5|1058
1598969100000|2020-09-01 14:05:00|29771.2|29751.2|29755.7|29735.7|29785.3|29765.3|29749.2|29729.2|927
1598969400000|2020-09-01 14:10:00|29757.4|29737.4|29746.7|29726.7|29762.9|29742.9|29742.4|29722.4|836
1598969700000|2020-09-01 14:15:00|29744.2|29724.2|29754.1|29734.1|29763.8|29743.8|29739.8|29719.8|873
1598970000000|2020-09-01 14:20:00|29754.3|29734.3|29746.4|29726.4|29759.4|29739.4|29740.5|29720.5|859
1598970300000|2020-09-01 14:25:00|29746.2|29726.2|29777.1|29757.1|29777.2|29757.2|29740.5|29720.5|852
1598970600000|2020-09-01 14:30:00|29776.5|29756.5|29797.2|29777.2|29797.2|29777.2|29768.4|29748.4|879
1598970900000|2020-09-01 14:35:00|29795.7|29775.7|29779|29759|29799|29779|29776.4|29756.4|707
1598971200000|2020-09-01 14:40:00|29778.8|29758.8|29803.7|29783.7|29812.1|29792.1|29776.6|29756.6|798
1598971500000|2020-09-01 14:45:00|29804.1|29784.1|29793.8|29773.8|29810.5|29790.5|29780|29760|867
1598971800000|2020-09-01 14:50:00|29793.2|29773.2|29785.1|29765.1|29796.8|29776.8|29772.3|29752.3|865
1598972100000|2020-09-01 14:55:00|29785.6|29765.6|29784.7|29764.7|29792.6|29772.6|29765.4|29745.4|905
1598972400000|2020-09-01 15:00:00|29784.4|29764.4|29782.8|29762.8|29789.9|29769.9|29765|29745|872
1598972700000|2020-09-01 15:05:00|29783.3|29763.3|29775|29755|29784.4|29764.4|29756.7|29736.7|823
1598973000000|2020-09-01 15:10:00|29773.7|29753.7|29763.7|29743.7|29787.9|29767.9|29761.5|29741.5|818
1598973300000|2020-09-01 15:15:00|29763.8|29743.8|29771|29751|29771.8|29751.8|29752.2|29732.2|788
1598973600000|2020-09-01 15:20:00|29770.5|29750.5|29785.3|29765.3|29790.4|29770.4|29765.2|29745.2|733
1598973900000|2020-09-01 15:25:00|29785.2|29765.2|29782|29762|29791.1|29771.1|29772.5|29752.5|753
1598974200000|2020-09-01 15:30:00|29781.7|29761.7|29780.1|29760.1|29786.4|29766.4|29767.6|29747.6|783
1598974500000|2020-09-01 15:35:00|29780.2|29760.2|29786.7|29766.7|29787.7|29767.7|29778|29758|703
1598974800000|2020-09-01 15:40:00|29786.8|29766.8|29781.2|29761.2|29787.6|29767.6|29776.4|29756.4|629
1598975100000|2020-09-01 15:45:00|29781.4|29761.4|29788.9|29768.9|29791.9|29771.9|29778.6|29758.6|574
1598975400000|2020-09-01 15:50:00|29789|29769|29791.7|29771.7|29792.1|29772.1|29777|29757|586
1598975700000|2020-09-01 15:55:00|29790.2|29770.2|29782.5|29762.5|29792.4|29772.4|29781.9|29761.9|608
1598976000000|2020-09-01 16:00:00|29782.1|29762.1|29790.5|29770.5|29793.4|29773.4|29779.9|29759.9|623
1598976300000|2020-09-01 16:05:00|29790.3|29770.3|29783.1|29763.1|29791.1|29771.1|29780.8|29760.8|526
1598976600000|2020-09-01 16:10:00|29782.7|29762.7|29789.9|29769.9|29791.8|29771.8|29778.7|29758.7|613
1598976900000|2020-09-01 16:15:00|29789.3|29769.3|29796.2|29776.2|29796.5|29776.5|29785.7|29765.7|609
1598977200000|2020-09-01 16:20:00|29796.1|29776.1|29804.2|29784.2|29804.8|29784.8|29791.3|29771.3|595
1598977500000|2020-09-01 16:25:00|29804.3|29784.3|29799.3|29779.3|29804.9|29784.9|29797.6|29777.6|541
1598977800000|2020-09-01 16:30:00|29799.7|29779.7|29822|29802|29823.3|29803.3|29799.7|29779.7|631
1598978100000|2020-09-01 16:35:00|29821.5|29801.5|29813|29793|29822.5|29802.5|29812.6|29792.6|583
1598978400000|2020-09-01 16:40:00|29812.9|29792.9|29821.6|29801.6|29822.5|29802.5|29811.4|29791.4|479
1598978700000|2020-09-01 16:45:00|29821.7|29801.7|29815.6|29795.6|29821.9|29801.9|29815.5|29795.5|435
1598979000000|2020-09-01 16:50:00|29815.3|29795.3|29816.9|29796.9|29819.6|29799.6|29814|29794|496
1598979300000|2020-09-01 16:55:00|29817.1|29797.1|29832.6|29812.6|29838.2|29818.2|29814.5|29794.5|623
1598979600000|2020-09-01 17:00:00|29832.4|29812.4|29850.7|29830.7|29853.3|29831.4|29830.9|29803.3|704
1598979900000|2020-09-01 17:05:00|29851.2|29831.2|29884.8|29864.8|29889.9|29869.9|29847.7|29827.7|797
1598980200000|2020-09-01 17:10:00|29886.8|29866.8|29882.7|29862.7|29898.5|29873.5|29877.1|29848.5|680
1598980500000|2020-09-01 17:15:00|29882.9|29862.9|29869.8|29849.8|29890.5|29870.5|29866.9|29846.9|621
1598980800000|2020-09-01 17:20:00|29869.5|29849.5|29864|29844|29871.5|29851.5|29861.5|29841.5|611
1598981100000|2020-09-01 17:25:00|29863.3|29843.3|29861.1|29841.1|29870.2|29850.2|29857.1|29837.1|556
1598981400000|2020-09-01 17:30:00|29860.9|29840.9|29856.2|29836.2|29864.3|29844.3|29852.7|29832.7|504
1598981700000|2020-09-01 17:35:00|29856.3|29836.3|29866.6|29846.6|29868|29848|29854.2|29834.2|526
1598982000000|2020-09-01 17:40:00|29866.5|29846.5|29863.8|29843.8|29867.1|29847.1|29856.1|29836.1|518
1598982300000|2020-09-01 17:45:00|29864.2|29844.2|29890.7|29870.7|29892.8|29872.8|29861.9|29841.9|621
1598982600000|2020-09-01 17:50:00|29890|29870|29877|29857|29893.7|29873.7|29876.4|29856.4|639
1598982900000|2020-09-01 17:55:00|29876|29856|29870.4|29850.4|29879.9|29859.9|29863.8|29843.8|643
1598983200000|2020-09-01 18:00:00|29870.8|29850.8|29875.4|29855.4|29882|29862|29866.1|29846.1|597
1598983500000|2020-09-01 18:05:00|29876.6|29856.6|29869.3|29849.3|29878.8|29858.8|29864.8|29844.8|518
1598983800000|2020-09-01 18:10:00|29869.5|29849.5|29872.6|29852.6|29874|29854|29866.5|29846.5|483
1598984100000|2020-09-01 18:15:00|29872.8|29852.8|29867.7|29847.7|29876.9|29856.9|29867.1|29847.1|482
1598984400000|2020-09-01 18:20:00|29867.3|29847.3|29869.7|29849.7|29873.5|29853.5|29865.4|29845.4|541
1598984700000|2020-09-01 18:25:00|29870|29850|29871.1|29851.1|29887.5|29852.7|29867.8|29835.8|540
1598985000000|2020-09-01 18:30:00|29871.2|29851.2|29871.8|29851.8|29877|29857|29870.7|29850.7|490
1598985300000|2020-09-01 18:35:00|29872|29852|29887.8|29867.8|29903.9|29869.1|29870.8|29850.8|568
1598985600000|2020-09-01 18:40:00|29888|29868|29893.1|29873.1|29904.3|29873.5|29886.5|29854.3|634
1598985900000|2020-09-01 18:45:00|29892.8|29872.8|29891.5|29871.5|29893|29873|29884.8|29864.8|579
1598986200000|2020-09-01 18:50:00|29891.3|29871.3|29901.7|29881.7|29903.5|29883.5|29889|29869|559
1598986500000|2020-09-01 18:55:00|29901.6|29881.6|29889.5|29869.5|29903.4|29883.4|29888.7|29868.7|519
1598986800000|2020-09-01 19:00:00|29889.6|29869.6|29899.3|29879.3|29914.4|29880.8|29889|29857.2|576
1598987100000|2020-09-01 19:05:00|29898.8|29878.8|29904.3|29884.3|29918.2|29884.3|29893.1|29858.8|520
1598987400000|2020-09-01 19:10:00|29904.2|29884.2|29907.3|29887.3|29926.7|29891.1|29900.7|29871.1|476
1598987700000|2020-09-01 19:15:00|29907|29887|29898.9|29878.9|29920.7|29887.1|29895.7|29863.5|434
1598988000000|2020-09-01 19:20:00|29914.5|29864.5|29907.9|29857.9|29914.5|29880.4|29890|29856.7|377
1598988300000|2020-09-01 19:25:00|29908.1|29858.1|29904.9|29884.9|29921.3|29886.3|29892.9|29858.1|445
1598988600000|2020-09-01 19:30:00|29905.1|29885.1|29904.8|29884.8|29925|29891|29900.1|29869|499
1598988900000|2020-09-01 19:35:00|29904.2|29884.2|29913.8|29863.8|29920.5|29887.8|29894.5|29860.8|453
1598989200000|2020-09-01 19:40:00|29913.6|29863.6|29893.6|29873.6|29914|29877.4|29891.5|29858.7|434
1598989500000|2020-09-01 19:45:00|29894|29874|29895.4|29875.4|29896.5|29876.5|29888.4|29868.4|485
1598989800000|2020-09-01 19:50:00|29895.6|29875.6|29894.6|29874.6|29897.8|29877.8|29890.4|29870.4|490
1598990100000|2020-09-01 19:55:00|29894.4|29874.4|29886|29866|29895.3|29875.3|29882.3|29862.3|519
1598990400000|2020-09-01 20:00:00|29886.7|29866.7|29914.8|29864.8|29916.4|29881.1|29882.2|29849.3|459
1598990700000|2020-09-01 20:05:00|29914.5|29864.5|29899.6|29879.6|29918.9|29883.5|29895.7|29861.5|358
1598991000000|2020-09-01 20:10:00|29899.2|29879.2|29902.2|29882.2|29917|29883|29894.3|29860|364
1598991300000|2020-09-01 20:15:00|29902.1|29882.1|29895.2|29875.2|29912.4|29882.1|29892|29859.1|291
1598991600000|2020-09-01 20:20:00|29895.1|29875.1|29912.2|29862.2|29914.7|29879.3|29894.1|29861.2|260
1598991900000|2020-09-01 20:25:00|29911.9|29861.9|29895.6|29875.6|29912.8|29877.7|29893.6|29857.9|268
1598992200000|2020-09-01 20:30:00|29910.4|29860.4|29911.2|29861.2|29912.5|29879|29893|29856.9|245
1598992500000|2020-09-01 20:35:00|29909.7|29859.7|29910|29860|29911.2|29876|29891.8|29856|244
1598992800000|2020-09-01 20:40:00|29909.8|29859.8|29911.9|29861.9|29913.5|29877.4|29892|29857.4|228
1598993100000|2020-09-01 20:45:00|29911.8|29861.8|29918.7|29868.7|29921|29883.4|29892.5|29856.4|313
1598993400000|2020-09-01 20:50:00|29918.9|29868.9|29917.2|29867.2|29921.3|29883.4|29902|29863.4|341
1598993700000|2020-09-01 20:55:00|29916.9|29866.9|29933.1|29880.3|29940.9|29889|29909|29853|394
1598994000000|2020-09-01 21:00:00|29946.5|29880.4|29917.3|29852.6|29954.9|29883.4|29908.6|29848.2|100
1598994300000|2020-09-01 21:05:00|29904|29851.1|29899.7|29838.6|29924.1|29855.7|29891.7|29831.4|235
1598994600000|2020-09-01 21:10:00|29897.1|29840.5|29906.8|29841.7|29919.3|29847.2|29892.6|29833.7|216
1598994900000|2020-09-01 21:15:00|29905.6|29841|29898.3|29843|29913.5|29845.5|29891.5|29835.3|167
1598995200000|2020-09-01 21:20:00|29895.5|29840.8|29905.6|29842.4|29918.3|29848.3|29894.6|29832|249
1598995500000|2020-09-01 21:25:00|29905.1|29842.7|29894|29842|29915.4|29845.6|29890.1|29831|172
1598995800000|2020-09-01 21:30:00|29891.8|29839.4|29912.1|29848.1|29922.7|29853.2|29891.8|29833.5|336
1598996100000|2020-09-01 21:35:00|29912.2|29848.2|29899.8|29842.2|29921|29850.9|29894.9|29840.5|345
1598996400000|2020-09-01 21:40:00|29900|29842.9|29911.3|29846.9|29922.8|29851.7|29894.7|29841.1|279
1598996700000|2020-09-01 21:45:00|29905.6|29843.6|29896.8|29843.1|29918|29847.2|29893.3|29837.8|263
1598997000000|2020-09-01 21:50:00|29899.8|29840.4|29916.8|29843.3|29918.3|29847.1|29894.7|29839.2|292
1598997300000|2020-09-01 21:55:00|29911.3|29841.9|29908.8|29841|29915.7|29844.6|29892.1|29835|274
1598997600000|2020-09-01 22:00:00|29897.8|29839.7|29918.2|29845.4|29923.1|29856.4|29891.2|29835.9|520
1598997900000|2020-09-01 22:05:00|29911.5|29839.7|29908|29847.2|29925.2|29856.2|29902.1|29837.2|324
1598998200000|2020-09-01 22:10:00|29900|29845.7|29917.7|29848.9|29926.3|29857.9|29899.7|29836.8|270
1598998500000|2020-09-01 22:15:00|29914.2|29847.4|29911.2|29843.5|29923.1|29852.9|29895.2|29829.3|273
1598998800000|2020-09-01 22:20:00|29910.8|29844.7|29921.1|29840.9|29922.2|29853.3|29895.2|29825.5|217
1598999100000|2020-09-01 22:25:00|29919.8|29844.9|29902.4|29839.9|29920.3|29855.5|29893.4|29827.7|266
1598999400000|2020-09-01 22:30:00|29902.8|29836.5|29898.7|29842.3|29915.3|29851.3|29890.3|29827.1|298
1598999700000|2020-09-01 22:35:00|29904.5|29840.2|29905.2|29843.4|29915.4|29854|29891.7|29835.6|257
1599000000000|2020-09-01 22:40:00|29903.7|29842.6|29903.7|29838.8|29909.9|29850.6|29892.9|29833|332
1599000300000|2020-09-01 22:45:00|29904.8|29839.1|29899.1|29839|29907.9|29847.4|29891.1|29829.8|318
1599000600000|2020-09-01 22:50:00|29900.3|29839.6|29901.6|29837.8|29910.4|29846.4|29886.9|29823.5|381
1599000900000|2020-09-01 22:55:00|29902.2|29838|29900.8|29842.7|29908|29848|29889.2|29826|366
1599001200000|2020-09-01 23:00:00|29898.7|29841|29900.8|29836|29913|29853|29890.6|29830|473
1599001500000|2020-09-01 23:05:00|29900.5|29836.5|29906.7|29846.8|29910.1|29848.9|29887.7|29833.1|452
1599001800000|2020-09-01 23:10:00|29903.8|29841.9|29904.4|29843|29911.1|29850.8|29890.6|29824.8|316
1599002100000|2020-09-01 23:15:00|29905.4|29846|29900.4|29842|29905.6|29846|29893.7|29835|306
1599002400000|2020-09-01 23:20:00|29900.6|29841.7|29887.1|29837.1|29905.5|29845|29884.9|29829.8|436
1599002700000|2020-09-01 23:25:00|29891|29834|29895.6|29837.2|29899.8|29841|29885.7|29833.6|409
1599003000000|2020-09-01 23:30:00|29895|29836.8|29886.6|29836.6|29896.7|29841|29885.4|29830.4|420
1599003300000|2020-09-01 23:35:00|29885.9|29835.9|29886.9|29827.3|29897|29838.4|29880.1|29818|501
1599003600000|2020-09-01 23:40:00|29886.2|29827.2|29878.8|29817.8|29889.7|29829.2|29869.5|29807.4|676
1599003900000|2020-09-01 23:45:00|29878.4|29817.5|29869.2|29807.4|29882.9|29821.7|29855.8|29794.3|687
1599004200000|2020-09-01 23:50:00|29869.3|29809.1|29876.7|29819|29884.8|29822.5|29863.8|29803.3|875
1599004500000|2020-09-01 23:55:00|29867.1|29808.5|29882.8|29823.5|29893.7|29829.9|29864|29803.3|607
1599004800000|2020-09-02 00:00:00|29884.7|29829.1|29896.3|29837.7|29910.1|29847.6|29878.4|29818.4|671
1599005100000|2020-09-02 00:05:00|29897.6|29837.8|29890|29837.8|29901|29842.3|29880.2|29825.2|687
1599005400000|2020-09-02 00:10:00|29890.7|29837.6|29896.7|29839.1|29900|29843.3|29883.8|29828.7|613
1599005700000|2020-09-02 00:15:00|29896.8|29832.2|29904.1|29847.1|29907.7|29850.9|29891.2|29832.2|659
1599006000000|2020-09-02 00:20:00|29905.5|29847.8|29905.7|29853.5|29918.3|29858.9|29898.7|29838.3|608
1599006300000|2020-09-02 00:25:00|29907.1|29852.3|29908.4|29852.6|29916.8|29859.1|29901.9|29847.5|628
1599006600000|2020-09-02 00:30:00|29908.1|29852.3|29908.1|29855.1|29918|29858.7|29898.5|29837.6|529
1599006900000|2020-09-02 00:35:00|29906.8|29854.9|29900.7|29844.6|29916|29856.1|29894.8|29841.7|575
1599007200000|2020-09-02 00:40:00|29901.7|29845.9|29903.4|29850.2|29912.3|29854|29895.1|29842.7|649
1599007500000|2020-09-02 00:45:00|29902.4|29849.8|29921.2|29867.8|29925.9|29869.3|29899.4|29848.3|762
1599007800000|2020-09-02 00:50:00|29921.5|29868.1|29927.8|29870.2|29932.2|29874.8|29914.6|29853.2|727
1599008100000|2020-09-02 00:55:00|29928.3|29870.3|29927.8|29873.6|29937.5|29878.4|29919.6|29864.2|705
1599008400000|2020-09-02 01:00:00|29925.3|29867.1|29937.3|29880.4|29939.4|29882.2|29920.2|29865.2|692
1599008700000|2020-09-02 01:05:00|29936.9|29880.1|29961.6|29904.5|29970|29911.3|29936.5|29879.9|906
1599009000000|2020-09-02 01:10:00|29962.2|29904.9|29945.9|29890.2|29962.2|29904.9|29942.2|29880.4|823
1599009300000|2020-09-02 01:15:00|29946.8|29890.3|29935.2|29884.1|29957.9|29898.3|29927.5|29875.3|724
1599009600000|2020-09-02 01:20:00|29936|29885.4|29933.7|29883.7|29938.5|29888.5|29917.2|29867.2|543
1599009900000|2020-09-02 01:25:00|29932.4|29882.4|29933.8|29883.8|29949.7|29899.7|29927.3|29877.3|632
1599010200000|2020-09-02 01:30:00|29934.2|29884.2|29953.3|29903.3|29963.7|29913.7|29934.2|29884.2|842
1599010500000|2020-09-02 01:35:00|29954.1|29904|29956.2|29906.2|29965.3|29915.3|29948.4|29897.6|717
1599010800000|2020-09-02 01:40:00|29956.3|29906.3|29949.8|29899.8|29958.3|29908.3|29943.4|29887.9|637
1599011100000|2020-09-02 01:45:00|29949.2|29899.2|29960.5|29910.5|29962.4|29912.4|29945.3|29892.5|628
1599011400000|2020-09-02 01:50:00|29960.8|29910.8|29952.1|29902.1|29962.6|29912.6|29947.5|29894.5|626
1599011700000|2020-09-02 01:55:00|29952.4|29902.4|29941.1|29891.1|29959.4|29909.4|29938.3|29885.7|637
1599012000000|2020-09-02 02:00:00|29941.5|29891.5|29944.9|29894.9|29954.5|29904.5|29940.2|29890.2|587
1599012300000|2020-09-02 02:05:00|29945.1|29895.1|29946.5|29896.5|29953.9|29903.8|29940.7|29887|602
1599012600000|2020-09-02 02:10:00|29946.6|29896.6|29939.8|29889.8|29949.9|29899.9|29933|29883|533
1599012900000|2020-09-02 02:15:00|29939.7|29889.7|29935.1|29885.1|29943.1|29893.1|29932.1|29879.6|545
1599013200000|2020-09-02 02:20:00|29935.3|29885.3|29927.3|29877.3|29939|29889|29921.4|29867.4|499
1599013500000|2020-09-02 02:25:00|29924.5|29874.5|29925.1|29875.1|29933.4|29883.4|29917.1|29867.1|543
1599013800000|2020-09-02 02:30:00|29925.5|29875.5|29930.1|29880.1|29934.7|29884.7|29922|29867.7|435
1599014100000|2020-09-02 02:35:00|29929.3|29879.3|29932.6|29882.6|29935.6|29885.6|29923.7|29873.7|463
1599014400000|2020-09-02 02:40:00|29933.9|29883.9|29936.9|29886.9|29937.2|29887.2|29929.6|29879.6|382
1599014700000|2020-09-02 02:45:00|29937.2|29887.2|29929|29879|29939.6|29889.6|29922.9|29872.9|409
1599015000000|2020-09-02 02:50:00|29928.6|29878.6|29934.2|29884.2|29941.5|29891.5|29924.4|29874.4|295
1599015300000|2020-09-02 02:55:00|29935|29885|29933.5|29883.5|29940.2|29890.2|29928.2|29878.2|311
1599015600000|2020-09-02 03:00:00|29932.4|29882.4|29926.3|29876.3|29936.2|29886.2|29922.7|29872.7|372
1599015900000|2020-09-02 03:05:00|29926.4|29876.4|29929.1|29879.1|29941.5|29891.5|29923|29873|366
1599016200000|2020-09-02 03:10:00|29929|29879|29933.1|29883.1|29938.7|29888.7|29925|29875|340
1599016500000|2020-09-02 03:15:00|29932.8|29882.8|29943.9|29893.9|29947.5|29897.5|29927|29877|339
1599016800000|2020-09-02 03:20:00|29943.4|29893.4|29947.4|29897.4|29952.9|29902.9|29939.7|29889.7|370
1599017100000|2020-09-02 03:25:00|29946.7|29896.7|29940.1|29890.1|29948.7|29898.7|29934.2|29883|389
1599017400000|2020-09-02 03:30:00|29934.4|29884.4|29944.4|29894.4|29951.5|29901.5|29933.9|29883.9|364
1599017700000|2020-09-02 03:35:00|29944.9|29894.9|29947.6|29897.6|29954|29904|29938.5|29888.2|324
1599018000000|2020-09-02 03:40:00|29947.4|29897.4|29950|29900|29953.5|29903.5|29942.9|29892.9|352
1599018300000|2020-09-02 03:45:00|29949.6|29899.6|29945.4|29895.4|29953|29903|29937.6|29887.6|382
1599018600000|2020-09-02 03:50:00|29944.1|29894|29949.7|29899.7|29950.4|29900.4|29940.2|29890.2|339
1599018900000|2020-09-02 03:55:00|29951.7|29901.7|29938.6|29888.6|29951.7|29901.7|29934.4|29884.4|357
1599019200000|2020-09-02 04:00:00|29938.4|29888.4|29933|29883|29941.6|29891.6|29930.5|29880.5|405
1599019500000|2020-09-02 04:05:00|29931.3|29881.3|29937.1|29887.1|29944.6|29894.6|29929.4|29879.4|414
1599019800000|2020-09-02 04:10:00|29938.2|29888.2|29934.1|29884.1|29942.8|29892.8|29930.9|29880.9|348
1599020100000|2020-09-02 04:15:00|29933.8|29883.8|29934.5|29884.5|29939.1|29889.1|29925.8|29875.8|324
1599020400000|2020-09-02 04:20:00|29928|29878|29924.9|29874.9|29937|29887|29922.2|29872.2|329
1599020700000|2020-09-02 04:25:00|29925.6|29875.6|29925.3|29875.3|29929.5|29879.5|29920.1|29870.1|352
1599021000000|2020-09-02 04:30:00|29925.4|29875.4|29926|29876|29932.3|29882.3|29916.2|29866.2|521
1599021300000|2020-09-02 04:35:00|29925.7|29875.7|29930|29880|29931.6|29889.9|29909.9|29872.1|352
1599021600000|2020-09-02 04:40:00|29927.9|29877.9|29930.8|29880.8|29934.4|29884.4|29926.1|29876.1|319
1599021900000|2020-09-02 04:45:00|29931.2|29881.2|29918.7|29898.7|29935.1|29898.9|29917.9|29877.5|286
1599022200000|2020-09-02 04:50:00|29918.4|29898.4|29937.3|29887.3|29937.6|29899.1|29918.3|29882.9|192
1599022500000|2020-09-02 04:55:00|29938|29888|29937.4|29887.4|29941.1|29902.3|29920.4|29883.2|272
1599022800000|2020-09-02 05:00:00|29936.4|29886.4|29946.1|29896.1|29947.1|29897.1|29930.6|29880.6|429
1599023100000|2020-09-02 05:05:00|29944.9|29894.9|29937.8|29887.8|29946.6|29896.6|29937.4|29887.4|336
1599023400000|2020-09-02 05:10:00|29937.1|29887.1|29937.6|29887.6|29942.3|29892.3|29936.1|29886.1|319
1599023700000|2020-09-02 05:15:00|29937.5|29887.5|29936.8|29886.8|29940.2|29890.2|29933.2|29883.2|368
1599024000000|2020-09-02 05:20:00|29936.2|29886.2|29942.3|29892.3|29945|29895|29935.4|29885.4|364
1599024300000|2020-09-02 05:25:00|29942.5|29892.5|29940.9|29890.9|29944.1|29894.1|29938|29888|350
1599024600000|2020-09-02 05:30:00|29941.3|29891.3|29945.4|29895.4|29949.5|29899.5|29940.1|29890.1|439
1599024900000|2020-09-02 05:35:00|29943.8|29893.8|29942.4|29922.4|29961.9|29929|29940.8|29893.6|387
1599025200000|2020-09-02 05:40:00|29941.8|29921.8|29944|29924|29960.2|29927.8|29941|29909.3|353
1599025500000|2020-09-02 05:45:00|29943.7|29923.7|29940.8|29920.8|29963.4|29932.5|29940.8|29906.9|390
1599025800000|2020-09-02 05:50:00|29941.1|29921.1|29937.2|29917.2|29956.7|29924.5|29935.1|29902.7|400
1599026100000|2020-09-02 05:55:00|29936.9|29916.9|29938.1|29888.1|29942.2|29918.1|29923.8|29884.6|601
1599026400000|2020-09-02 06:00:00|29936.4|29886.4|29907.6|29887.6|29947.4|29910|29902.1|29867|713
1599026700000|2020-09-02 06:05:00|29906.5|29886.5|29939.5|29919.5|29950.3|29924|29905.7|29879.6|624
1599027000000|2020-09-02 06:10:00|29939.6|29919.6|29936.6|29916.6|29963.8|29925.5|29932.8|29899.5|616
1599027300000|2020-09-02 06:15:00|29936.5|29916.5|29946.9|29926.9|29948.8|29928.8|29931.6|29911.6|608
1599027600000|2020-09-02 06:20:00|29946.6|29926.6|29944.5|29924.5|29946.9|29926.9|29934.4|29914.4|592
1599027900000|2020-09-02 06:25:00|29945|29925|29962.8|29942.8|29967.7|29947.7|29945|29925|677
1599028200000|2020-09-02 06:30:00|29963.1|29943.1|29968.6|29948.6|29979|29959|29954.6|29934.6|698
1599028500000|2020-09-02 06:35:00|29968.8|29948.8|29978.2|29958.2|29980.5|29960.5|29966.1|29946.1|530
1599028800000|2020-09-02 06:40:00|29977.8|29957.8|29958.4|29938.4|29978.6|29958.6|29956.7|29936.7|560
1599029100000|2020-09-02 06:45:00|29958.1|29938.1|29947.2|29927.2|29958.7|29938.7|29942.9|29922.9|516
1599029400000|2020-09-02 06:50:00|29946.9|29926.9|29942.4|29922.4|29958.5|29934.2|29938.6|29904.3|748
1599029700000|2020-09-02 06:55:00|29940.9|29920.9|29938.5|29888.5|29956.5|29922.5|29922.5|29884.4|840
1599030000000|2020-09-02 07:00:00|29940.6|29890.6|29934.1|29914.1|29961.3|29932.4|29919.9|29869.9|933
1599030300000|2020-09-02 07:05:00|29935.9|29915.9|29977.7|29957.7|29986.2|29957.7|29934.5|29906.7|936
1599030600000|2020-09-02 07:10:00|29977.8|29957.8|29996|29976|30013|29982.9|29973.2|29953.2|891
1599030900000|2020-09-02 07:15:00|29995.9|29975.9|30019.8|29999.8|30022.1|30002.1|29994.3|29974.3|890
1599031200000|2020-09-02 07:20:00|30020.1|30000.1|30013|29993|30022|30002|30012.1|29992.1|782
1599031500000|2020-09-02 07:25:00|30012.6|29992.6|30051.7|30031.7|30051.7|30031.7|30011.1|29991.1|797
1599031800000|2020-09-02 07:30:00|30051.3|30031.3|30077.8|30057.8|30083.7|30063.7|30047.1|30027.1|909
1599032100000|2020-09-02 07:35:00|30077|30057|30068.8|30048.8|30085.6|30061.3|30065.9|30035.6|842
1599032400000|2020-09-02 07:40:00|30068.1|30048.1|30081.6|30061.6|30118.4|30082.3|30058.9|30038.9|791
1599032700000|2020-09-02 07:45:00|30082.6|30062.6|30073.5|30053.5|30100.7|30068.4|30064.4|30034.7|833
1599033000000|2020-09-02 07:50:00|30073.4|30053.4|30088.8|30068.8|30090.9|30070.9|30072.6|30052.6|704
1599033300000|2020-09-02 07:55:00|30088.4|30068.4|30096.9|30076.9|30099.4|30079.4|30087.2|30067.2|725
1599033600000|2020-09-02 08:00:00|30096.5|30076.5|30115.5|30095.5|30117.1|30097.1|30093.5|30073.5|634
1599033900000|2020-09-02 08:05:00|30115.2|30095.2|30143.9|30123.9|30171.7|30137.4|30104.7|30084.7|818
1599034200000|2020-09-02 08:10:00|30144.1|30124.1|30151.6|30101.6|30153.1|30124.3|30093.4|30043.4|953
1599034500000|2020-09-02 08:15:00|30152.5|30102.5|30126|30106|30152.5|30115.3|30118.4|30072.4|794
1599034800000|2020-09-02 08:20:00|30126.3|30106.3|30091.5|30071.5|30128.4|30108.4|30088.9|30051.7|781
1599035100000|2020-09-02 08:25:00|30091|30071|30111.7|30091.7|30112.2|30092.2|30082.7|30062.7|796
1599035400000|2020-09-02 08:30:00|30111.6|30091.6|30121.1|30101.1|30124.2|30104.2|30110.6|30090.6|764
1599035700000|2020-09-02 08:35:00|30121|30101|30114.3|30094.3|30149.7|30129.7|30112.6|30074.8|817
1599036000000|2020-09-02 08:40:00|30114.6|30094.6|30113.4|30093.4|30119.1|30099.1|30108.3|30088.3|660
1599036300000|2020-09-02 08:45:00|30111|30091|30125.5|30105.5|30127.2|30107.2|30108.9|30088.9|740
1599036600000|2020-09-02 08:50:00|30126.2|30106.2|30135.6|30115.6|30142.1|30122.1|30124.4|30104.4|696
1599036900000|2020-09-02 08:55:00|30135.5|30115.5|30131.6|30111.6|30140|30120|30124.6|30104.6|690
1599037200000|2020-09-02 09:00:00|30131.7|30111.7|30130|30110|30136.6|30116.6|30121.6|30101.6|760
1599037500000|2020-09-02 09:05:00|30129.9|30109.9|30132.8|30112.8|30138.4|30118.4|30128.2|30108.2|709
1599037800000|2020-09-02 09:10:00|30132.6|30112.6|30133.6|30113.6|30140.3|30120.3|30129.8|30109.8|805
1599038100000|2020-09-02 09:15:00|30133.8|30113.8|30120.2|30100.2|30134|30114|30120|30100|648
1599038400000|2020-09-02 09:20:00|30120.9|30100.9|30137.3|30117.3|30140.5|30120.5|30120.9|30100.9|630
1599038700000|2020-09-02 09:25:00|30137.6|30117.6|30134|30114|30141.3|30121.3|30126.3|30106.3|621
1599039000000|2020-09-02 09:30:00|30134.8|30114.8|30148.8|30128.8|30151.6|30131.6|30134|30114|715
1599039300000|2020-09-02 09:35:00|30148.3|30128.3|30163|30143|30167.8|30147.8|30146.3|30126.3|742
1599039600000|2020-09-02 09:40:00|30162.4|30142.4|30165.8|30145.8|30170.5|30150.5|30161.7|30141.7|619
1599039900000|2020-09-02 09:45:00|30167.4|30147.4|30171.9|30151.9|30180.9|30160.9|30164.9|30144.9|527
1599040200000|2020-09-02 09:50:00|30171.8|30151.8|30154.2|30134.2|30172.6|30152.6|30123.9|30101.6|793
1599040500000|2020-09-02 09:55:00|30153.9|30133.9|30154.3|30134.3|30164.8|30144.8|30150.1|30130.1|700
1599040800000|2020-09-02 10:00:00|30154|30134|30152.2|30132.2|30158.6|30138.6|30150.2|30130.2|668
1599041100000|2020-09-02 10:05:00|30152.3|30132.3|30138.8|30118.8|30153.1|30133.1|30134|30114|715
1599041400000|2020-09-02 10:10:00|30139.2|30119.2|30146.7|30126.7|30149.1|30129.1|30137.1|30117.1|647
1599041700000|2020-09-02 10:15:00|30147.4|30127.4|30159.2|30139.2|30164.7|30144.7|30144.6|30124.6|723
1599042000000|2020-09-02 10:20:00|30159.5|30139.5|30182.3|30162.3|30184.2|30164.2|30157.7|30137.7|692
1599042300000|2020-09-02 10:25:00|30182.4|30162.4|30209.3|30189.3|30211|30191|30181.8|30161.8|571
1599042600000|2020-09-02 10:30:00|30209.1|30189.1|30234.9|30214.9|30262.3|30225.9|30206.3|30186.3|789
1599042900000|2020-09-02 10:35:00|30234.2|30214.2|30243.3|30223.3|30257.6|30226|30224.8|30202.1|787
1599043200000|2020-09-02 10:40:00|30244|30224|30260.4|30240.4|30276.2|30245.3|30241.2|30221.2|601
1599043500000|2020-09-02 10:45:00|30260.8|30240.8|30263.7|30243.7|30273.8|30253.8|30254.9|30234.9|657
1599043800000|2020-09-02 10:50:00|30264.4|30244.4|30260.4|30240.4|30280.3|30256|30252.3|30229.8|652
1599044100000|2020-09-02 10:55:00|30260.3|30240.3|30270.2|30250.2|30275.2|30255.2|30258.7|30238.7|619
1599044400000|2020-09-02 11:00:00|30268.9|30248.9|30261.5|30241.5|30270.4|30250.4|30260.7|30240.7|694
1599044700000|2020-09-02 11:05:00|30261.6|30241.6|30261.2|30241.2|30267.9|30247.9|30252.5|30232.5|728
1599045000000|2020-09-02 11:10:00|30261.3|30241.3|30229.2|30209.2|30268.9|30248.9|30226.7|30195.2|718
1599045300000|2020-09-02 11:15:00|30229.9|30209.9|30226.8|30206.8|30239.7|30213.9|30221.6|30189.7|710
1599045600000|2020-09-02 11:20:00|30227.1|30207.1|30252.4|30232.4|30254.9|30234.9|30226.7|30206.7|923
1599045900000|2020-09-02 11:25:00|30254.6|30234.6|30293.3|30273.3|30302.2|30273.7|30251.9|30231.9|837
1599046200000|2020-09-02 11:30:00|30293.7|30273.7|30306.3|30286.3|30308.7|30288.7|30284.1|30264.1|807
1599046500000|2020-09-02 11:35:00|30305.6|30285.6|30306.2|30286.2|30317.8|30297.8|30299.6|30279.6|783
1599046800000|2020-09-02 11:40:00|30306.7|30286.7|30291.6|30271.6|30310.6|30290.6|30289.5|30256.2|776
1599047100000|2020-09-02 11:45:00|30292.7|30272.7|30286.5|30266.5|30298.6|30272.7|30280.2|30245.5|844
1599047400000|2020-09-02 11:50:00|30286|30266|30299.7|30279.7|30300.5|30280.5|30282.5|30262.5|701
1599047700000|2020-09-02 11:55:00|30299|30279|30272.1|30222.1|30300.5|30280.5|30266.7|30216.7|816
1599048000000|2020-09-02 12:00:00|30272.4|30222.4|30261.7|30241.7|30276.9|30252.5|30253.2|30219.9|817
1599048300000|2020-09-02 12:05:00|30262.7|30242.7|30273.5|30253.5|30276.2|30256.2|30256.5|30236.5|709
1599048600000|2020-09-02 12:10:00|30273.4|30253.4|30273.6|30223.6|30280.2|30259.2|30259.3|30220.8|748
1599048900000|2020-09-02 12:15:00|30273.8|30223.8|30215.8|30195.8|30277.1|30242|30215.4|30195.4|984
1599049200000|2020-09-02 12:20:00|30214.8|30194.8|30239.2|30219.2|30252.7|30220|30210|30178.7|919
1599049500000|2020-09-02 12:25:00|30239.8|30219.8|30232.5|30212.5|30251|30224|30227.1|30191.1|941
1599049800000|2020-09-02 12:30:00|30232.4|30212.4|30241.1|30221.1|30245.2|30225.2|30222|30202|820
1599050100000|2020-09-02 12:35:00|30240.6|30220.6|30250.5|30230.5|30250.5|30230.5|30229.7|30209.7|787
1599050400000|2020-09-02 12:40:00|30251.4|30231.4|30252.3|30232.3|30257.9|30237.9|30241.7|30221.7|800
1599050700000|2020-09-02 12:45:00|30252.1|30232.1|30249.7|30229.7|30265.1|30245.1|30249.4|30229.4|724
1599051000000|2020-09-02 12:50:00|30248.6|30228.6|30255.3|30235.3|30260.5|30240.5|30248.6|30228.6|839
1599051300000|2020-09-02 12:55:00|30255.5|30235.5|30243.6|30223.6|30256.3|30236.3|30237.3|30217.3|707
1599051600000|2020-09-02 13:00:00|30242.8|30222.8|30235|30215|30252.2|30232.2|30234.6|30214.6|800
1599051900000|2020-09-02 13:05:00|30235.9|30215.9|30237.3|30217.3|30250.9|30230.9|30231.7|30211.7|815
1599052200000|2020-09-02 13:10:00|30237.4|30217.4|30218.1|30198.1|30240.9|30220.9|30217.6|30197.6|720
1599052500000|2020-09-02 13:15:00|30218.2|30198.2|30253.2|30233.2|30256.1|30236.1|30216.4|30196.4|882
1599052800000|2020-09-02 13:20:00|30252.8|30232.8|30266.1|30246.1|30271.4|30251.4|30242.7|30222.7|922
1599053100000|2020-09-02 13:25:00|30266.2|30246.2|30281.9|30261.9|30288.2|30268.2|30256.2|30236.2|846
1599053400000|2020-09-02 13:30:00|30280.8|30260.8|30285|30265|30321.2|30295.7|30271.4|30251.4|959
1599053700000|2020-09-02 13:35:00|30284.9|30264.9|30283.7|30263.7|30296.8|30276.8|30279.1|30259.1|929
1599054000000|2020-09-02 13:40:00|30283.2|30263.2|30271.6|30251.6|30287.9|30267.9|30267|30247|854
1599054300000|2020-09-02 13:45:00|30274.2|30254.2|30255.2|30235.2|30286.3|30266.3|30248.6|30228.6|881
1599054600000|2020-09-02 13:50:00|30254.2|30234.2|30275.7|30255.7|30277.3|30257.3|30253.3|30233.3|867
1599054900000|2020-09-02 13:55:00|30276.4|30256.4|30279.5|30229.5|30296.2|30276.2|30264.7|30228.6|931
1599055200000|2020-09-02 14:00:00|30280.4|30230.4|30243.3|30223.3|30288.8|30257.8|30242.1|30217.3|924
1599055500000|2020-09-02 14:05:00|30243.5|30223.5|30263.8|30243.8|30275.8|30247.4|30240|30220|896
1599055800000|2020-09-02 14:10:00|30263.9|30243.9|30268.9|30248.9|30283.3|30263.3|30260.8|30240.8|936
1599056100000|2020-09-02 14:15:00|30269.3|30249.3|30264.1|30244.1|30277.9|30257.9|30260|30240|875
1599056400000|2020-09-02 14:20:00|30264.3|30244.3|30242.4|30222.4|30267.6|30247.6|30239.7|30219.7|855
1599056700000|2020-09-02 14:25:00|30242.3|30222.3|30244.4|30224.4|30250.9|30230.9|30238.3|30218.3|801
1599057000000|2020-09-02 14:30:00|30243.6|30223.6|30229.2|30209.2|30245.3|30225.3|30219.6|30199.6|889
1599057300000|2020-09-02 14:35:00|30227.4|30207.4|30241|30221|30242.3|30222.3|30222.7|30202.7|817
1599057600000|2020-09-02 14:40:00|30240.6|30220.6|30269.5|30249.5|30271|30251|30240.6|30220.6|883
1599057900000|2020-09-02 14:45:00|30270.1|30250.1|30254.8|30234.8|30274.3|30254.3|30250.3|30230.3|943
1599058200000|2020-09-02 14:50:00|30254.9|30234.9|30268.9|30248.9|30269.6|30249.6|30236|30216|865
1599058500000|2020-09-02 14:55:00|30269|30249|30256.4|30236.4|30274.7|30254.7|30249.7|30229.7|894
1599058800000|2020-09-02 15:00:00|30255.4|30235.4|30271.6|30251.6|30277|30257|30242.4|30222.4|935
1599059100000|2020-09-02 15:05:00|30271.1|30251.1|30281.6|30261.6|30288.6|30268.6|30267.5|30247.5|832
1599059400000|2020-09-02 15:10:00|30281.7|30261.7|30278|30258|30289.8|30269.8|30272.9|30252.9|783
1599059700000|2020-09-02 15:15:00|30276.4|30256.4|30291.6|30271.6|30297.4|30277.4|30276.4|30256.4|803
1599060000000|2020-09-02 15:20:00|30290.8|30270.8|30284.5|30264.5|30293.1|30273.1|30272.9|30252.9|696
1599060300000|2020-09-02 15:25:00|30284.2|30264.2|30293.2|30273.2|30297.6|30277.6|30283.8|30263.8|726
1599060600000|2020-09-02 15:30:00|30293.5|30273.5|30274.1|30254.1|30294.6|30274.6|30272|30252|755
1599060900000|2020-09-02 15:35:00|30274.2|30254.2|30302|30282|30304.2|30284.2|30272.7|30252.7|795
1599061200000|2020-09-02 15:40:00|30302.6|30282.6|30305.1|30285.1|30306|30286|30291.4|30271.4|737
1599061500000|2020-09-02 15:45:00|30305.2|30285.2|30294.8|30274.8|30306.9|30286.9|30288.9|30268.9|781
1599061800000|2020-09-02 15:50:00|30295.4|30275.4|30295.9|30275.9|30300.1|30280.1|30290.5|30270.5|747
1599062100000|2020-09-02 15:55:00|30296.7|30276.7|30281|30261|30297|30277|30278.4|30258.4|783
1599062400000|2020-09-02 16:00:00|30279.6|30259.6|30283.2|30263.2|30298.9|30274.3|30269.9|30242.7|756
1599062700000|2020-09-02 16:05:00|30283.5|30263.5|30293.3|30273.3|30295.5|30275.5|30276.5|30256.5|625
1599063000000|2020-09-02 16:10:00|30293.2|30273.2|30290.6|30270.6|30301.7|30281.7|30289.8|30269.8|599
1599063300000|2020-09-02 16:15:00|30290.5|30270.5|30279.9|30259.9|30295|30273|30275.9|30243.3|607
1599063600000|2020-09-02 16:20:00|30278.7|30258.7|30287|30267|30294.9|30274.9|30275.1|30255.1|623
1599063900000|2020-09-02 16:25:00|30288.2|30268.2|30289.5|30269.5|30295.5|30275.5|30284|30264|538
1599064200000|2020-09-02 16:30:00|30289.9|30269.9|30279.4|30259.4|30289.9|30269.9|30277.8|30257.8|581
1599064500000|2020-09-02 16:35:00|30279.9|30259.9|30276.2|30256.2|30287.6|30267.6|30275.1|30255.1|549
1599064800000|2020-09-02 16:40:00|30275.5|30255.5|30267.3|30247.3|30282|30260.6|30264.3|30229.4|596
1599065100000|2020-09-02 16:45:00|30266.5|30246.5|30262.5|30242.5|30277|30248.1|30257.8|30227|531
1599065400000|2020-09-02 16:50:00|30262.7|30242.7|30258.2|30238.2|30263.4|30243.4|30248|30228|591
1599065700000|2020-09-02 16:55:00|30258.3|30238.3|30243.9|30223.9|30270.9|30241.3|30240.3|30208.4|639
1599066000000|2020-09-02 17:00:00|30243.7|30223.7|30261.9|30241.9|30269.9|30245.7|30243.7|30214.6|690
1599066300000|2020-09-02 17:05:00|30261.8|30241.8|30264|30244|30268.8|30248.8|30256.5|30236.5|476
1599066600000|2020-09-02 17:10:00|30263.9|30243.9|30256.3|30236.3|30271.5|30251.5|30254.7|30234.7|571
1599066900000|2020-09-02 17:15:00|30256.1|30236.1|30264.5|30244.5|30268|30248|30256.1|30236.1|505
1599067200000|2020-09-02 17:20:00|30264.7|30244.7|30263.8|30243.8|30271.7|30251.7|30262.6|30242.6|484
1599067500000|2020-09-02 17:25:00|30264|30244|30263.5|30243.5|30271.8|30251.8|30262.5|30242.5|470
1599067800000|2020-09-02 17:30:00|30263.8|30243.8|30267|30247|30272.2|30252.2|30261.5|30241.5|502
1599068100000|2020-09-02 17:35:00|30266.7|30246.7|30280.6|30260.6|30283.2|30263.2|30266.5|30246.5|502
1599068400000|2020-09-02 17:40:00|30280.5|30260.5|30268.3|30248.3|30283|30263|30265.9|30245.9|490
1599068700000|2020-09-02 17:45:00|30268.5|30248.5|30280.2|30260.2|30282|30262|30268.3|30248.3|546
1599069000000|2020-09-02 17:50:00|30280.4|30260.4|30282.2|30262.2|30290.7|30270.7|30277.9|30257.9|537
1599069300000|2020-09-02 17:55:00|30282.3|30262.3|30297.4|30247.4|30305|30272.7|30279.5|30247.4|507
1599069600000|2020-09-02 18:00:00|30297.3|30247.3|30291.6|30271.6|30303.7|30278.8|30284.9|30246.9|649
1599069900000|2020-09-02 18:05:00|30292.2|30272.2|30288.7|30268.7|30293.5|30273.5|30282.8|30262.8|579
1599070200000|2020-09-02 18:10:00|30288.5|30268.5|30294.7|30274.7|30298.6|30278.6|30286.9|30266.9|580
1599070500000|2020-09-02 18:15:00|30294.9|30274.9|30294.4|30274.4|30301.9|30281.9|30293.3|30273.3|484
1599070800000|2020-09-02 18:20:00|30294.3|30274.3|30292.3|30272.3|30297.5|30277.5|30288.9|30268.9|481
1599071100000|2020-09-02 18:25:00|30292.2|30272.2|30294.9|30274.9|30296.3|30276.3|30289.1|30269.1|382
1599071400000|2020-09-02 18:30:00|30294.4|30274.4|30299.9|30279.9|30300.6|30280.6|30290.4|30270.4|414
1599071700000|2020-09-02 18:35:00|30299.8|30279.8|30299.9|30279.9|30303.3|30283.3|30296|30276|420
1599072000000|2020-09-02 18:40:00|30299.8|30279.8|30307.5|30287.5|30309.8|30289.8|30298|30278|453
1599072300000|2020-09-02 18:45:00|30307.6|30287.6|30306.9|30286.9|30308.9|30288.9|30304.5|30284.5|376
1599072600000|2020-09-02 18:50:00|30307.1|30287.1|30306.6|30286.6|30308.1|30288.1|30302.2|30282.2|430
1599072900000|2020-09-02 18:55:00|30306.4|30286.4|30303.9|30283.9|30307.6|30287.6|30296.4|30276.4|474
1599073200000|2020-09-02 19:00:00|30304.2|30284.2|30300.6|30280.6|30319.7|30284.4|30299.2|30266.8|488
1599073500000|2020-09-02 19:05:00|30300.7|30280.7|30304.3|30284.3|30308.3|30288.3|30300.7|30280.7|342
1599073800000|2020-09-02 19:10:00|30304.2|30284.2|30305|30285|30309.7|30289.7|30301.4|30281.4|431
1599074100000|2020-09-02 19:15:00|30304.8|30284.8|30288.3|30268.3|30306.6|30286.6|30288.1|30268.1|492
1599074400000|2020-09-02 19:20:00|30288.8|30268.8|30277.6|30257.6|30289.2|30269.2|30274.3|30254.3|590
1599074700000|2020-09-02 19:25:00|30277.4|30257.4|30271.5|30251.5|30286.6|30260.8|30269.6|30236.2|499
1599075000000|2020-09-02 19:30:00|30271.7|30251.7|30272.7|30252.7|30277.4|30257.4|30269|30249|493
1599075300000|2020-09-02 19:35:00|30273|30253|30281.4|30261.4|30282.6|30262.6|30271.3|30251.3|494
1599075600000|2020-09-02 19:40:00|30281.5|30261.5|30263.3|30243.3|30281.8|30261.8|30262|30242|517
1599075900000|2020-09-02 19:45:00|30263.8|30243.8|30273.2|30223.2|30283.8|30250.8|30261.8|30220.7|625
1599076200000|2020-09-02 19:50:00|30274|30224|30260.4|30240.4|30278.6|30242.8|30256.2|30220.5|599
1599076500000|2020-09-02 19:55:00|30260|30240|30252.7|30232.7|30275.5|30240.7|30250.4|30219.3|703
1599076800000|2020-09-02 20:00:00|30253|30233|30272.2|30222.2|30276.7|30241.9|30252.5|30219.5|559
1599077100000|2020-09-02 20:05:00|30257.1|30237.1|30258|30208|30274|30239.3|30242.3|30208|401
1599077400000|2020-09-02 20:10:00|30259.8|30209.8|30243.7|30223.7|30262.4|30226.7|30242.3|30207.7|366
1599077700000|2020-09-02 20:15:00|30242.9|30222.9|30258.1|30208.1|30259|30224.3|30239.3|30204.2|356
1599078000000|2020-09-02 20:20:00|30257.4|30207.4|30234.1|30214.1|30258.7|30223.1|30231.8|30197.1|395
1599078300000|2020-09-02 20:25:00|30234.4|30214.4|30245.8|30195.8|30255|30220.7|30234.1|30194.3|375
1599078600000|2020-09-02 20:30:00|30244.5|30194.5|30247.2|30197.2|30249.1|30211.8|30225.6|30189.5|347
1599078900000|2020-09-02 20:35:00|30246.2|30196.2|30249.9|30199.9|30251.2|30216|30230.8|30195.9|318
1599079200000|2020-09-02 20:40:00|30250.3|30200.3|30249.1|30199.1|30251.7|30214.7|30230.5|30194.4|339
1599079500000|2020-09-02 20:45:00|30249.3|30199.3|30252.1|30202.1|30259.6|30218.6|30235.1|30195.2|389
1599079800000|2020-09-02 20:50:00|30253|30203|30244.5|30194.5|30253|30217.8|30224.3|30187.5|329
1599080100000|2020-09-02 20:55:00|30244.3|30194.3|30240.1|30180.5|30272.3|30210.7|30238.7|30175.9|570
1599080400000|2020-09-02 21:00:00|30259.4|30177.9|30247.5|30174.2|30260.1|30177.9|30245.4|30170.9|90
1599080700000|2020-09-02 21:05:00|30277.1|30170.7|30270.2|30160.2|30291|30183.7|30233.8|30154.6|157
1599081000000|2020-09-02 21:10:00|30271.7|30161.7|30246.6|30178.6|30287|30188.2|30231.2|30144.9|226
1599081300000|2020-09-02 21:15:00|30245.7|30175.5|30264.9|30181.5|30283.4|30190.1|30242.1|30168.4|242
1599081600000|2020-09-02 21:20:00|30266.9|30182.7|30251.3|30183.3|30284.7|30197.8|30242|30167.5|265
1599081900000|2020-09-02 21:25:00|30258.2|30183.5|30259.4|30179|30286.2|30193.5|30246|30172.1|300
1599082200000|2020-09-02 21:30:00|30264.4|30179.2|30262|30182.8|30285.1|30189.9|30239.9|30169.4|283
1599082500000|2020-09-02 21:35:00|30257|30177.7|30238|30181.2|30272|30185.4|30236.8|30167.2|411
1599082800000|2020-09-02 21:40:00|30237.4|30181.7|30271|30179.1|30292|30185.4|30235.3|30154.3|370
1599083100000|2020-09-02 21:45:00|30262.6|30176.1|30245.4|30185.8|30289.9|30188.7|30235.8|30163.7|403
1599083400000|2020-09-02 21:50:00|30243.4|30181.2|30258.7|30168.3|30285.1|30196.4|30242.5|30162.7|278
1599083700000|2020-09-02 21:55:00|30250.8|30183.6|30248.4|30160.8|30288.7|30190.1|30244.2|30160.8|313
1599084000000|2020-09-02 22:00:00|30250.9|30160.2|30270.8|30185.2|30287.8|30191.3|30241.8|30160.2|630
1599084300000|2020-09-02 22:05:00|30267.7|30182.9|30256.6|30186.7|30277.8|30191.4|30244|30171.3|423
1599084600000|2020-09-02 22:10:00|30252.1|30182.2|30263.4|30185.5|30286.3|30190.2|30248.5|30172.1|313
1599084900000|2020-09-02 22:15:00|30263.5|30185.6|30267|30187.5|30290.8|30195.5|30251|30181.9|452
1599085200000|2020-09-02 22:20:00|30275.5|30190.2|30273|30191.8|30289.4|30196.3|30250.8|30179.5|389
1599085500000|2020-09-02 22:25:00|30275.1|30192.6|30256.7|30184.1|30286.3|30196.7|30250.1|30180.7|288
1599085800000|2020-09-02 22:30:00|30256.8|30184.4|30258.8|30194.4|30279.4|30196.7|30249.8|30184.4|583
1599086100000|2020-09-02 22:35:00|30262.1|30194.7|30270.8|30190.3|30299|30198|30248.2|30180.9|398
1599086400000|2020-09-02 22:40:00|30270.7|30190.2|30269.1|30185.8|30283|30196.8|30249.7|30177.5|251
1599086700000|2020-09-02 22:45:00|30271.1|30186.9|30272.5|30186.9|30286.7|30195.5|30247.3|30183.5|303
1599087000000|2020-09-02 22:50:00|30270.8|30185.9|30271.5|30185.1|30286.9|30196|30249.3|30180.9|348
1599087300000|2020-09-02 22:55:00|30261.2|30186.6|30249.2|30181.8|30270|30194.6|30241.4|30180.4|328
1599087600000|2020-09-02 23:00:00|30249.8|30182.9|30247.2|30184.5|30261.1|30193|30239.6|30175.9|388
1599087900000|2020-09-02 23:05:00|30245.5|30184|30249.4|30186.7|30253.3|30191.9|30241.6|30180.1|390
1599088200000|2020-09-02 23:10:00|30246.7|30186.1|30250.3|30188.5|30255.9|30196.2|30242.8|30181.2|441
1599088500000|2020-09-02 23:15:00|30250.7|30189.5|30247.5|30185.2|30255.9|30195.1|30242.1|30181|380
1599088800000|2020-09-02 23:20:00|30243.9|30186.3|30246.3|30184.2|30251.4|30191|30238.9|30177.7|409
1599089100000|2020-09-02 23:25:00|30246.4|30185.4|30247.6|30185.7|30252.6|30194.6|30242.5|30180|352
1599089400000|2020-09-02 23:30:00|30246.8|30185.4|30246.5|30186.3|30250.6|30193.5|30240.8|30182.9|283
1599089700000|2020-09-02 23:35:00|30246.3|30185.9|30247|30188.7|30253|30196|30242.3|30184.4|227
1599090000000|2020-09-02 23:40:00|30247.1|30188.4|30246.7|30183.3|30253.3|30198|30241.2|30182.4|272
1599090300000|2020-09-02 23:45:00|30246.4|30183.8|30250.1|30190|30261|30199.9|30244.2|30183.8|413
1599090600000|2020-09-02 23:50:00|30249.7|30190.1|30262.1|30199.1|30263|30200.1|30244.6|30187.2|454
1599090900000|2020-09-02 23:55:00|30261.2|30199.4|30264.1|30202.7|30274.6|30212.6|30260.8|30196.7|531
1599091200000|2020-09-03 00:00:00|30266.8|30204.2|30279.4|30216.9|30284.7|30227.8|30259.3|30193.5|651
1599091500000|2020-09-03 00:05:00|30282|30213.2|30273.3|30215.6|30282.3|30223.9|30268.7|30206.6|444
1599091800000|2020-09-03 00:10:00|30274.8|30213.4|30272.4|30210|30278.3|30221.1|30265.7|30202.2|518
1599092100000|2020-09-03 00:15:00|30272.2|30210.1|30271|30211.1|30276.6|30219.2|30266.3|30200.4|433
1599092400000|2020-09-03 00:20:00|30271.1|30210.8|30269.2|30209.7|30280.5|30219.1|30267.2|30206.4|439
1599092700000|2020-09-03 00:25:00|30268.6|30209.9|30272.5|30211.6|30280.3|30218.2|30264.7|30203.8|424
1599093000000|2020-09-03 00:30:00|30272.2|30211|30269|30210.8|30274.6|30216.2|30265|30201.6|463
1599093300000|2020-09-03 00:35:00|30269.3|30211.2|30282.6|30223.1|30286.7|30228.1|30266.7|30203.5|536
1599093600000|2020-09-03 00:40:00|30282.9|30221.6|30284.4|30226.6|30292|30232.1|30279.3|30214.7|453
1599093900000|2020-09-03 00:45:00|30286.2|30226.9|30289|30228.2|30297|30234.2|30281.4|30221.6|453
1599094200000|2020-09-03 00:50:00|30287|30228.6|30295.7|30236.6|30298.9|30238.8|30283.6|30224.8|542
1599094500000|2020-09-03 00:55:00|30296.9|30235.9|30299.8|30239.1|30304.6|30242.9|30289.9|30226.7|605
1599094800000|2020-09-03 01:00:00|30299.7|30235.9|30298|30232|30301|30241.7|30290.5|30226|572
1599095100000|2020-09-03 01:05:00|30296.1|30227.2|30291.4|30229.5|30297.8|30237.8|30284.6|30223.7|531
1599095400000|2020-09-03 01:10:00|30292.8|30230.2|30298.8|30238.5|30299.8|30239.6|30284.8|30222.6|510
1599095700000|2020-09-03 01:15:00|30298.5|30239|30292.8|30226.7|30299.8|30240.3|30288.4|30223.6|583
1599096000000|2020-09-03 01:20:00|30292.2|30226.6|30303|30238.5|30310.4|30249.8|30289.3|30225.8|621
1599096300000|2020-09-03 01:25:00|30302.5|30238.9|30301.4|30235.4|30303.3|30247.8|30294.1|30230.6|571
1599096600000|2020-09-03 01:30:00|30301.7|30235.9|30306|30247.5|30317.8|30258.1|30300.6|30234.7|717
1599096900000|2020-09-03 01:35:00|30306.3|30247.7|30302.3|30240.7|30310.8|30253|30298|30233.2|622
1599097200000|2020-09-03 01:40:00|30303.2|30240.9|30319.7|30245.9|30319.7|30256.7|30302.3|30238.8|533
1599097500000|2020-09-03 01:45:00|30317.6|30246.1|30308.1|30249.4|30317.6|30256.5|30304.6|30242.4|568
1599097800000|2020-09-03 01:50:00|30309.8|30248.5|30310.3|30253.2|30318.8|30256.3|30304.8|30244.6|670
1599098100000|2020-09-03 01:55:00|30310.6|30254.2|30307.1|30249.5|30315.7|30257.3|30301.6|30242|629
1599098400000|2020-09-03 02:00:00|30305.7|30245.3|30303.1|30247.6|30315.9|30258.3|30300.4|30242|607
1599098700000|2020-09-03 02:05:00|30303.2|30247.7|30297.8|30233.5|30311.4|30253.1|30294.8|30233.2|731
1599099000000|2020-09-03 02:10:00|30297.1|30232.6|30288.3|30225.4|30301.2|30242.4|30287|30224.6|529
1599099300000|2020-09-03 02:15:00|30289.7|30220.1|30289.7|30224.4|30294|30237.1|30286.2|30220.1|496
1599099600000|2020-09-03 02:20:00|30288.8|30223.9|30290.9|30232.8|30297.2|30239|30286|30223|541
1599099900000|2020-09-03 02:25:00|30290.3|30233.6|30292.7|30229.4|30296.3|30239.8|30282.7|30225.7|446
1599100200000|2020-09-03 02:30:00|30292.3|30226.4|30292.4|30235.3|30305.9|30247.2|30289.8|30223.6|570
1599100500000|2020-09-03 02:35:00|30291.9|30233.6|30305|30243.1|30305.5|30245.8|30289.8|30227.9|554
1599100800000|2020-09-03 02:40:00|30301.9|30240.9|30307.4|30241|30312.9|30250.7|30300.1|30233.4|641
1599101100000|2020-09-03 02:45:00|30308.3|30241.6|30313.8|30256.4|30320.1|30261.3|30304.6|30239.8|633
1599101400000|2020-09-03 02:50:00|30312.3|30256.5|30320.8|30261.6|30325.1|30265.4|30308.6|30248.7|601
1599101700000|2020-09-03 02:55:00|30321|30260.9|30317.6|30257.3|30325.1|30266.4|30308.9|30250.9|739
1599102000000|2020-09-03 03:00:00|30315.5|30254.2|30312.1|30257.1|30321.9|30263.5|30309.1|30243.8|601
1599102300000|2020-09-03 03:05:00|30312.4|30251.7|30311.7|30254.2|30319|30257|30311.7|30245.6|534
1599102600000|2020-09-03 03:10:00|30312.2|30246.7|30315.3|30257.1|30319.6|30262.2|30306.8|30240.1|553
1599102900000|2020-09-03 03:15:00|30316.4|30257|30322.7|30261.2|30324.9|30267|30311.6|30248.8|623
1599103200000|2020-09-03 03:20:00|30322.6|30262|30322.9|30263.1|30328.8|30271.4|30315.8|30257.2|564
1599103500000|2020-09-03 03:25:00|30324.2|30263.9|30320.9|30264.8|30329.8|30270.5|30317.6|30257.6|532
1599103800000|2020-09-03 03:30:00|30321.3|30261.8|30318|30261.3|30327.8|30269.5|30316.4|30251.8|494
1599104100000|2020-09-03 03:35:00|30319.3|30261.8|30319.2|30268.1|30326.6|30268.4|30313.5|30255.8|488
1599104400000|2020-09-03 03:40:00|30319.7|30266.8|30322.9|30260.6|30333.4|30273.1|30314.9|30257.5|560
1599104700000|2020-09-03 03:45:00|30322.7|30259.1|30326.1|30262.9|30328.4|30272.3|30319.3|30257.6|450
1599105000000|2020-09-03 03:50:00|30326.2|30263.3|30325.1|30267.5|30329.6|30273.3|30318.9|30260.3|362
1599105300000|2020-09-03 03:55:00|30324.5|30268.1|30322.1|30263.1|30330|30272.1|30316.8|30258.3|427
1599105600000|2020-09-03 04:00:00|30322.4|30262.7|30320.9|30261.6|30326.9|30270.7|30310.8|30247.7|449
1599105900000|2020-09-03 04:05:00|30322.5|30261.4|30314.3|30256.9|30328|30264.5|30308.2|30252.3|457
1599106200000|2020-09-03 04:10:00|30313.5|30257.4|30338.8|30282.7|30342.6|30282.7|30309.2|30256.4|475
1599106500000|2020-09-03 04:15:00|30341.7|30282.4|30331.6|30281.6|30352.3|30296.8|30323.6|30273.6|750
1599106800000|2020-09-03 04:20:00|30335.9|30285.9|30335.4|30285.4|30344.3|30293.8|30324.9|30274.9|493
1599107100000|2020-09-03 04:25:00|30335.9|30285.9|30344.2|30290.1|30346.1|30293|30326.6|30276.6|447
1599107400000|2020-09-03 04:30:00|30337|30287|30319.7|30269.7|30346.4|30296.4|30313.1|30263.1|505
1599107700000|2020-09-03 04:35:00|30319.3|30269.3|30341.2|30288.4|30344.6|30294.6|30315.4|30265.4|539
1599108000000|2020-09-03 04:40:00|30339.9|30287.3|30350.2|30297|30353.7|30300.6|30336.6|30286.2|553
1599108300000|2020-09-03 04:45:00|30347.6|30296.5|30359.7|30306.2|30361.5|30308.1|30346.9|30291.7|585
1599108600000|2020-09-03 04:50:00|30360|30306.5|30345.4|30291.4|30362.7|30308.5|30342.5|30287.8|572
1599108900000|2020-09-03 04:55:00|30344.5|30291.6|30347.9|30292.4|30356|30301|30340.8|30285.1|429
1599109200000|2020-09-03 05:00:00|30344.3|30292.8|30356.3|30306.3|30358.5|30308.5|30341.4|30291.4|510
1599109500000|2020-09-03 05:05:00|30356.5|30306.5|30359.1|30309.1|30364.6|30314.6|30351|30301|450
1599109800000|2020-09-03 05:10:00|30358|30308|30356.2|30306.2|30363.5|30313.5|30351.7|30301.7|471
1599110100000|2020-09-03 05:15:00|30356.4|30306.4|30353.6|30303.6|30357.1|30307.1|30347.4|30297.4|476
1599110400000|2020-09-03 05:20:00|30353|30303|30362.2|30312.2|30364.2|30314.2|30351.2|30301.2|443
1599110700000|2020-09-03 05:25:00|30361.8|30311.8|30376.5|30326.5|30381|30331|30358.2|30308.2|437
1599111000000|2020-09-03 05:30:00|30376.7|30326.7|30383.6|30333.6|30400.2|30350.2|30376.7|30326.7|662
1599111300000|2020-09-03 05:35:00|30384|30334|30385.9|30335.9|30390.1|30340.1|30373.2|30323.2|577
1599111600000|2020-09-03 05:40:00|30386|30336|30395.5|30345.5|30398.1|30348.1|30381.6|30331.6|551
1599111900000|2020-09-03 05:45:00|30398.1|30348.1|30405.7|30355.7|30418.5|30368.5|30395.2|30345.2|583
1599112200000|2020-09-03 05:50:00|30406.1|30356.1|30399.6|30349.6|30407.7|30370.6|30384.1|30346.8|549
1599112500000|2020-09-03 05:55:00|30400|30350|30399.2|30349.2|30408.4|30364|30378.9|30337.5|543
1599112800000|2020-09-03 06:00:00|30397.6|30347.6|30414.6|30364.6|30415.7|30365.7|30392.7|30342.7|743
1599113100000|2020-09-03 06:05:00|30414.7|30364.7|30393.1|30343.1|30418.2|30368.2|30391|30341|752
1599113400000|2020-09-03 06:10:00|30393.5|30343.5|30398|30348|30405.6|30355.6|30392.1|30342.1|667
1599113700000|2020-09-03 06:15:00|30397.9|30347.9|30406.3|30356.3|30409.8|30371.7|30385.8|30337.4|849
1599114000000|2020-09-03 06:20:00|30407.1|30357.1|30404.5|30354.5|30411.1|30375.3|30385.6|30351.3|640
1599114300000|2020-09-03 06:25:00|30404.1|30354.1|30405|30355|30415|30369.3|30386.1|30347.2|632
1599114600000|2020-09-03 06:30:00|30405.1|30355.1|30401.6|30381.6|30409.3|30389.3|30385.1|30355.1|712
1599114900000|2020-09-03 06:35:00|30401.5|30381.5|30393.3|30373.3|30412.3|30392.3|30392.7|30372.7|760
1599115200000|2020-09-03 06:40:00|30393.7|30373.7|30410.3|30390.3|30410.6|30390.6|30393.7|30373.7|698
1599115500000|2020-09-03 06:45:00|30410.1|30390.1|30428.1|30408.1|30437.2|30417.2|30406.2|30386.2|798
1599115800000|2020-09-03 06:50:00|30428.5|30408.5|30423|30403|30437.1|30417.1|30421.2|30401.2|702
1599116100000|2020-09-03 06:55:00|30421.9|30401.9|30414.9|30364.9|30423.7|30403.7|30401|30364.1|740
1599116400000|2020-09-03 07:00:00|30416.9|30366.9|30420|30400|30437.4|30410.1|30386.3|30360.4|927
1599116700000|2020-09-03 07:05:00|30419.8|30399.8|30390.5|30370.5|30429.4|30409.4|30388.9|30357.6|1020
1599117000000|2020-09-03 07:10:00|30391.2|30371.2|30367.9|30347.9|30393.7|30373.7|30355.3|30335.3|840
1599117300000|2020-09-03 07:15:00|30367.6|30347.6|30369|30349|30377.4|30357.4|30359|30339|885
1599117600000|2020-09-03 07:20:00|30369.1|30349.1|30342.9|30322.9|30378.3|30350|30334.7|30304.8|899
1599117900000|2020-09-03 07:25:00|30343.8|30323.8|30352.4|30332.4|30364|30344|30342|30322|660
1599118200000|2020-09-03 07:30:00|30351.7|30331.7|30343.1|30323.1|30352.3|30332.3|30335.4|30315.4|763
1599118500000|2020-09-03 07:35:00|30343|30323|30337.2|30317.2|30343.6|30323.6|30331.6|30311.6|762
1599118800000|2020-09-03 07:40:00|30336.1|30316.1|30307.7|30287.7|30341.4|30321.4|30306.7|30278.8|665
1599119100000|2020-09-03 07:45:00|30308.3|30288.3|30349.6|30276.7|30359.6|30323.4|30308.3|30235.4|618
1599119400000|2020-09-03 07:50:00|30347.2|30275|30347.9|30297.9|30362.1|30318.3|30316|30275|802
1599119700000|2020-09-03 07:55:00|30347.1|30297.1|30328.6|30278.6|30349.1|30314.9|30306.1|30273|801
1599120000000|2020-09-03 08:00:00|30328.2|30278.2|30292.9|30272.9|30330.5|30293.8|30289|30259.2|912
1599120300000|2020-09-03 08:05:00|30292.4|30272.4|30295.3|30275.3|30300.5|30280.5|30286.2|30266.2|809
1599120600000|2020-09-03 08:10:00|30295.2|30275.2|30305.6|30285.6|30308.3|30288.3|30289.5|30269.5|673
1599120900000|2020-09-03 08:15:00|30305|30285|30311.1|30291.1|30312.2|30292.2|30298.6|30278.6|518
1599121200000|2020-09-03 08:20:00|30311.2|30291.2|30293.7|30273.7|30315.9|30295.9|30289.6|30269.6|671
1599121500000|2020-09-03 08:25:00|30294.5|30274.5|30293.7|30273.7|30307.4|30287.4|30289.5|30269.5|729
1599121800000|2020-09-03 08:30:00|30295.9|30275.9|30290.3|30270.3|30300.2|30280.2|30289.2|30269.2|727
1599122100000|2020-09-03 08:35:00|30290.9|30270.9|30290.3|30270.3|30296.7|30276.7|30281.5|30261.5|738
1599122400000|2020-09-03 08:40:00|30290.2|30270.2|30259.4|30239.4|30292|30272|30255.9|30235.9|773
1599122700000|2020-09-03 08:45:00|30259.2|30239.2|30269.1|30249.1|30272.9|30252.9|30254.5|30234.5|567
1599123000000|2020-09-03 08:50:00|30268.8|30248.8|30255.8|30235.8|30271.5|30251.5|30254.8|30234.8|485
1599123300000|2020-09-03 08:55:00|30256.1|30236.1|30239.6|30219.6|30263|30243|30232.6|30212.6|566
1599123600000|2020-09-03 09:00:00|30239.5|30219.5|30243.8|30223.8|30248|30228|30230.6|30210.6|588
1599123900000|2020-09-03 09:05:00|30244.5|30224.5|30256.3|30236.3|30258.7|30238.7|30241|30221|540
1599124200000|2020-09-03 09:10:00|30256.1|30236.1|30258.9|30238.9|30266.3|30246.3|30251.2|30231.2|620
1599124500000|2020-09-03 09:15:00|30259.1|30239.1|30276.9|30256.9|30281.4|30261.4|30252.2|30232.2|643
1599124800000|2020-09-03 09:20:00|30276.6|30256.6|30261.3|30241.3|30280.9|30260.9|30258.3|30238.3|579
1599125100000|2020-09-03 09:25:00|30261.4|30241.4|30261.1|30241.1|30262.2|30242.2|30246.1|30226.1|632
1599125400000|2020-09-03 09:30:00|30260.8|30240.8|30266|30246|30267.7|30247.7|30255|30235|698
1599125700000|2020-09-03 09:35:00|30265.8|30245.8|30242.4|30222.4|30267|30247|30241|30221|676
1599126000000|2020-09-03 09:40:00|30243|30223|30251.3|30231.3|30256|30236|30241.5|30221.5|657
1599126300000|2020-09-03 09:45:00|30252.1|30232.1|30243.3|30223.3|30252.1|30232.1|30239.3|30219.3|535
1599126600000|2020-09-03 09:50:00|30243.4|30223.4|30253.1|30233.1|30254.8|30234.8|30242.6|30222.6|554
1599126900000|2020-09-03 09:55:00|30252.7|30232.7|30269.8|30249.8|30274.4|30254.4|30252|30232|712
1599127200000|2020-09-03 10:00:00|30270|30250|30287.6|30267.6|30288.8|30268.8|30269.3|30249.3|586
1599127500000|2020-09-03 10:05:00|30287.5|30267.5|30282.8|30262.8|30289.8|30269.8|30282.4|30262.4|531
1599127800000|2020-09-03 10:10:00|30283.2|30263.2|30275.4|30255.4|30287.6|30267.6|30269.9|30249.9|502
1599128100000|2020-09-03 10:15:00|30275.3|30255.3|30289.9|30269.9|30290.5|30270.5|30271.5|30251.5|457
1599128400000|2020-09-03 10:20:00|30289.8|30269.8|30289.4|30269.4|30295.9|30275.9|30281.8|30261.8|456
1599128700000|2020-09-03 10:25:00|30289.3|30269.3|30271.4|30251.4|30289.3|30269.3|30258.9|30238.9|588
1599129000000|2020-09-03 10:30:00|30271.2|30251.2|30285.5|30265.5|30289.7|30269.7|30268.1|30248.1|671
1599129300000|2020-09-03 10:35:00|30284.9|30264.9|30299|30279|30300.6|30280.6|30278|30258|723
1599129600000|2020-09-03 10:40:00|30298.5|30278.5|30301.2|30281.2|30305.6|30285.6|30287.9|30267.9|584
1599129900000|2020-09-03 10:45:00|30301|30281|30311.8|30291.8|30315.3|30295.3|30300.4|30280.4|521
1599130200000|2020-09-03 10:50:00|30311.4|30291.4|30309.3|30289.3|30313.6|30293.6|30304|30284|518
1599130500000|2020-09-03 10:55:00|30307|30287|30314.2|30294.2|30317.2|30297.2|30305.5|30285.5|623
1599130800000|2020-09-03 11:00:00|30314.7|30294.7|30321.7|30301.7|30325.9|30305.9|30312.5|30292.5|629
1599131100000|2020-09-03 11:05:00|30321.6|30301.6|30337|30317|30339.2|30319.2|30321.4|30301.4|671
1599131400000|2020-09-03 11:10:00|30336.7|30316.7|30334.5|30314.5|30343.1|30323.1|30330.4|30310.4|581
1599131700000|2020-09-03 11:15:00|30335.1|30315.1|30328.7|30308.7|30336|30316|30327.3|30307.3|562
1599132000000|2020-09-03 11:20:00|30328.2|30308.2|30333|30313|30342.7|30322.7|30324.9|30304.9|579
1599132300000|2020-09-03 11:25:00|30332.6|30312.6|30340.1|30320.1|30346.5|30326.5|30331.8|30311.8|562
1599132600000|2020-09-03 11:30:00|30339.9|30319.9|30333.6|30313.6|30341.2|30321.2|30330.2|30310.2|513
1599132900000|2020-09-03 11:35:00|30333.7|30313.7|30327|30307|30334.5|30314.5|30326|30306|438
1599133200000|2020-09-03 11:40:00|30326.9|30306.9|30343|30323|30343.2|30323.2|30324.1|30304.1|571
1599133500000|2020-09-03 11:45:00|30343.2|30323.2|30340.3|30320.3|30352.4|30332.4|30334.1|30314.1|622
1599133800000|2020-09-03 11:50:00|30339.2|30319.2|30319.8|30299.8|30340.3|30320.3|30316.9|30296.9|731
1599134100000|2020-09-03 11:55:00|30319.6|30299.6|30312.9|30292.9|30328.3|30308.3|30311.4|30291.4|705
1599134400000|2020-09-03 12:00:00|30313.1|30293.1|30319.4|30299.4|30336.5|30316.5|30308.5|30288.5|729
1599134700000|2020-09-03 12:05:00|30319.9|30299.9|30316.6|30296.6|30323.9|30303.9|30313|30293|664
1599135000000|2020-09-03 12:10:00|30316.7|30296.7|30321|30301|30322.1|30302.1|30305.6|30285.6|575
1599135300000|2020-09-03 12:15:00|30322.2|30302.2|30320|30300|30332.9|30312.9|30315.1|30295.1|710
1599135600000|2020-09-03 12:20:00|30318.4|30298.4|30311.8|30291.8|30323|30303|30303.9|30283.9|672
1599135900000|2020-09-03 12:25:00|30310|30290|30329.9|30279.9|30331|30299.8|30299.9|30269.5|740
1599136200000|2020-09-03 12:30:00|30330.4|30280.4|30274.6|30254.6|30336.7|30295.3|30274.6|30254.6|881
1599136500000|2020-09-03 12:35:00|30276.9|30256.9|30270.9|30250.9|30285.2|30265.2|30259.2|30239.2|870
1599136800000|2020-09-03 12:40:00|30271.5|30251.5|30279.5|30259.5|30287.6|30267.6|30270.5|30250.5|756
1599137100000|2020-09-03 12:45:00|30279.8|30259.8|30291.8|30271.8|30293.5|30273.5|30276.2|30256.2|725
1599137400000|2020-09-03 12:50:00|30291.7|30271.7|30284.1|30264.1|30298.2|30278.2|30282.9|30262.9|676
1599137700000|2020-09-03 12:55:00|30283.3|30263.3|30279.1|30259.1|30293.6|30273.6|30277.3|30257.3|834
1599138000000|2020-09-03 13:00:00|30280.4|30260.4|30279.3|30259.3|30285.3|30265.3|30273.5|30253.5|636
1599138300000|2020-09-03 13:05:00|30279.1|30259.1|30289.9|30269.9|30293.6|30273.6|30270.5|30250.5|587
1599138600000|2020-09-03 13:10:00|30290.5|30270.5|30273.3|30253.3|30293.9|30273.9|30271.2|30251.2|622
1599138900000|2020-09-03 13:15:00|30272.6|30252.6|30268.6|30248.6|30275.1|30255.1|30261.7|30241.7|577
1599139200000|2020-09-03 13:20:00|30268.4|30248.4|30261.5|30241.5|30270|30250|30256|30236|695
1599139500000|2020-09-03 13:25:00|30261|30241|30238.6|30218.6|30267.2|30247.2|30237.6|30217.6|723
1599139800000|2020-09-03 13:30:00|30245.2|30225.2|30237.5|30217.5|30253.1|30226.7|30218.3|30189.4|927
1599140100000|2020-09-03 13:35:00|30239.2|30219.2|30242|30222|30266|30231.7|30233.9|30202.1|790
1599140400000|2020-09-03 13:40:00|30241.9|30221.9|30266.7|30246.7|30281.7|30261.7|30238.1|30218.1|777
1599140700000|2020-09-03 13:45:00|30266.4|30246.4|30276|30256|30277.4|30257.4|30261.2|30241.2|811
1599141000000|2020-09-03 13:50:00|30275.7|30255.7|30295.9|30275.9|30300.2|30280.2|30270.4|30250.4|809
1599141300000|2020-09-03 13:55:00|30296|30276|30315.6|30265.6|30320.2|30290.5|30283.6|30259.5|850
1599141600000|2020-09-03 14:00:00|30315.4|30265.4|30297.7|30277.7|30320.2|30283.7|30288.6|30253.1|959
1599141900000|2020-09-03 14:05:00|30297.4|30277.4|30304.4|30284.4|30311.9|30291.9|30294.4|30274.4|807
1599142200000|2020-09-03 14:10:00|30304.1|30284.1|30309.4|30289.4|30315.1|30295.1|30294.5|30274.5|871
1599142500000|2020-09-03 14:15:00|30309|30289|30329|30309|30331.7|30311.7|30307.5|30287.5|840
1599142800000|2020-09-03 14:20:00|30329.4|30309.4|30356.8|30336.8|30366.8|30346.8|30326.2|30306.2|872
1599143100000|2020-09-03 14:25:00|30356.5|30336.5|30335.9|30315.9|30356.5|30336.5|30327.4|30307.4|925
1599143400000|2020-09-03 14:30:00|30331.8|30311.8|30325.1|30305.1|30339.8|30319.8|30312.5|30292.5|843
1599143700000|2020-09-03 14:35:00|30324.7|30304.7|30321.6|30301.6|30327.5|30307.5|30301|30281|880
1599144000000|2020-09-03 14:40:00|30321.5|30301.5|30312.2|30292.2|30328.4|30308.4|30308.9|30288.9|858
1599144300000|2020-09-03 14:45:00|30312.1|30292.1|30316.1|30296.1|30331.7|30311.7|30309.3|30289.3|913
1599144600000|2020-09-03 14:50:00|30315.9|30295.9|30319.7|30299.7|30332.9|30312.9|30306.6|30286.6|920
1599144900000|2020-09-03 14:55:00|30319.5|30299.5|30325|30305|30347.2|30327.2|30319.2|30299.2|939
1599145200000|2020-09-03 15:00:00|30324.9|30304.9|30322.1|30302.1|30334.9|30314.9|30304.6|30278.8|952
1599145500000|2020-09-03 15:05:00|30322.2|30302.2|30319|30299|30333.3|30313.3|30316.1|30296.1|967
1599145800000|2020-09-03 15:10:00|30319.6|30299.6|30324.9|30304.9|30324.9|30304.9|30307.7|30287.7|877
1599146100000|2020-09-03 15:15:00|30324.7|30304.7|30356.6|30336.6|30362.5|30342.5|30323.8|30303.8|941
1599146400000|2020-09-03 15:20:00|30356.8|30336.8|30343|30323|30376.3|30356.3|30341.4|30321.4|980
1599146700000|2020-09-03 15:25:00|30341.5|30321.5|30343.6|30323.6|30350.9|30330.9|30338.6|30318.6|847
1599147000000|2020-09-03 15:30:00|30344.6|30324.6|30351.9|30331.9|30353.9|30333.9|30337|30317|901
1599147300000|2020-09-03 15:35:00|30352.6|30332.6|30369.3|30319.3|30379.1|30339.1|30342|30306|889
1599147600000|2020-09-03 15:40:00|30367.6|30317.6|30379.6|30329.6|30383.1|30333.1|30363.3|30313.3|831
1599147900000|2020-09-03 15:45:00|30378.2|30328.2|30370|30320|30388.1|30343.8|30352.4|30315.7|831
1599148200000|2020-09-03 15:50:00|30371.1|30321.1|30341.6|30321.6|30374.6|30337.1|30340.8|30319.1|752
1599148500000|2020-09-03 15:55:00|30342.7|30322.7|30359.3|30339.3|30371.5|30351.5|30340.8|30309.2|815
1599148800000|2020-09-03 16:00:00|30359.4|30339.4|30361|30341|30378.9|30351.1|30347.1|30316.3|833
1599149100000|2020-09-03 16:05:00|30360.6|30340.6|30349.3|30329.3|30371.5|30346.9|30330.5|30299.4|787
1599149400000|2020-09-03 16:10:00|30349.1|30329.1|30323.8|30303.8|30351|30331|30323.6|30303.6|769
1599149700000|2020-09-03 16:15:00|30323.9|30303.9|30331.2|30311.2|30334.8|30314.8|30322.5|30302.5|772
1599150000000|2020-09-03 16:20:00|30331.1|30311.1|30328.5|30308.5|30335.7|30315.7|30325.8|30305.8|678
1599150300000|2020-09-03 16:25:00|30328.9|30308.9|30324.7|30304.7|30337.7|30311|30313.8|30282.5|736
1599150600000|2020-09-03 16:30:00|30324.8|30304.8|30332.9|30312.9|30335|30315|30316.9|30296.9|639
1599150900000|2020-09-03 16:35:00|30332.7|30312.7|30324|30304|30334.4|30314.4|30321|30301|609
1599151200000|2020-09-03 16:40:00|30323.3|30303.3|30332.7|30312.7|30337.1|30317.1|30319.6|30299.6|683
1599151500000|2020-09-03 16:45:00|30333.3|30313.3|30348.6|30328.6|30349|30329|30331.5|30311.5|698
1599151800000|2020-09-03 16:50:00|30347.6|30327.6|30350|30330|30353.7|30333.7|30344.8|30324.8|648
1599152100000|2020-09-03 16:55:00|30349.8|30329.8|30350|30330|30352.8|30332.8|30337.6|30317.6|595
1599152400000|2020-09-03 17:00:00|30349.8|30329.8|30343.1|30323.1|30353.1|30333.1|30342|30322|634
1599152700000|2020-09-03 17:05:00|30343.5|30323.5|30351.4|30331.4|30354|30334|30338.6|30318.6|650
1599153000000|2020-09-03 17:10:00|30351.5|30331.5|30340.9|30320.9|30354.5|30334.5|30340.1|30320.1|658
1599153300000|2020-09-03 17:15:00|30341|30321|30340.7|30320.7|30362.6|30331.8|30336.6|30311.9|576
1599153600000|2020-09-03 17:20:00|30339.2|30319.2|30322|30302|30339.4|30319.4|30321.2|30301.2|691
1599153900000|2020-09-03 17:25:00|30322.2|30302.2|30324.4|30304.4|30332.7|30312.7|30317.8|30297.8|743
1599154200000|2020-09-03 17:30:00|30324.8|30304.8|30327.8|30307.8|30332.4|30312.4|30321.8|30301.8|647
1599154500000|2020-09-03 17:35:00|30327.7|30307.7|30327.2|30307.2|30329|30309|30321.7|30301.7|583
1599154800000|2020-09-03 17:40:00|30327.6|30307.6|30335.7|30315.7|30338|30318|30324.6|30304.6|532
1599155100000|2020-09-03 17:45:00|30335.9|30315.9|30330.5|30310.5|30335.9|30315.9|30327.7|30307.7|548
1599155400000|2020-09-03 17:50:00|30330.3|30310.3|30321.4|30301.4|30330.9|30310.9|30317.4|30297.4|560
1599155700000|2020-09-03 17:55:00|30321.5|30301.5|30312.4|30292.4|30326.7|30306.7|30311.6|30291.6|599
1599156000000|2020-09-03 18:00:00|30313.9|30293.9|30300.7|30280.7|30316.8|30296.8|30296.6|30276.6|652
1599156300000|2020-09-03 18:05:00|30300.4|30280.4|30304.4|30284.4|30305.7|30285.7|30292.5|30272.5|613
1599156600000|2020-09-03 18:10:00|30304.7|30284.7|30307.2|30287.2|30313.5|30293.5|30297.9|30277.9|541
1599156900000|2020-09-03 18:15:00|30306.1|30286.1|30306.8|30286.8|30310.5|30290.5|30300.6|30280.6|522
1599157200000|2020-09-03 18:20:00|30306.1|30286.1|30302.9|30282.9|30308.1|30288.1|30301.6|30281.6|567
1599157500000|2020-09-03 18:25:00|30302.8|30282.8|30303.5|30283.5|30309.1|30289.1|30297.2|30277.2|458
1599157800000|2020-09-03 18:30:00|30304|30284|30298|30278|30304.9|30284.9|30292.4|30272.4|579
1599158100000|2020-09-03 18:35:00|30298.3|30278.3|30292.1|30272.1|30301|30281|30286.7|30266.7|573
1599158400000|2020-09-03 18:40:00|30292.5|30272.5|30301.7|30281.7|30305.3|30285.3|30292.5|30272.5|541
1599158700000|2020-09-03 18:45:00|30301.6|30281.6|30300|30280|30303.1|30283.1|30298|30278|453
1599159000000|2020-09-03 18:50:00|30298.8|30278.8|30291.6|30271.6|30300.5|30280.5|30291.3|30271.3|496
1599159300000|2020-09-03 18:55:00|30291.8|30271.8|30294.9|30274.9|30300.9|30280.9|30288.3|30268.3|572
1599159600000|2020-09-03 19:00:00|30294.8|30274.8|30293.4|30273.4|30299|30279|30286.8|30266.8|643
1599159900000|2020-09-03 19:05:00|30293.7|30273.7|30280.6|30260.6|30296.7|30276.7|30273.1|30253.1|594
1599160200000|2020-09-03 19:10:00|30281.2|30261.2|30294.1|30274.1|30297.4|30277.4|30279.9|30259.9|502
1599160500000|2020-09-03 19:15:00|30294.2|30274.2|30303.2|30283.2|30303.6|30283.6|30293.3|30273.3|538
1599160800000|2020-09-03 19:20:00|30302.2|30282.2|30306.2|30286.2|30308.6|30288.6|30298.8|30278.8|559
1599161100000|2020-09-03 19:25:00|30306.4|30286.4|30310.7|30290.7|30314|30294|30303.3|30283.3|625
1599161400000|2020-09-03 19:30:00|30312.6|30292.6|30314.1|30294.1|30318.8|30298.8|30307.5|30287.5|573
1599161700000|2020-09-03 19:35:00|30313.1|30293.1|30310.2|30290.2|30315.4|30295.4|30306|30286|653
1599162000000|2020-09-03 19:40:00|30309.9|30289.9|30298.2|30278.2|30311.2|30291.2|30297.5|30277.5|617
1599162300000|2020-09-03 19:45:00|30298.3|30278.3|30304.7|30284.7|30311.3|30291.3|30297.8|30277.8|604
1599162600000|2020-09-03 19:50:00|30304.4|30284.4|30301.1|30281.1|30309.2|30289.2|30298.7|30278.7|575
1599162900000|2020-09-03 19:55:00|30300.9|30280.9|30293.8|30273.8|30302.8|30282.8|30289.4|30269.4|567
1599163200000|2020-09-03 20:00:00|30295.2|30275.2|30286.8|30266.8|30306.7|30276.8|30283.3|30256.7|513
1599163500000|2020-09-03 20:05:00|30286.5|30266.5|30291.8|30271.8|30294.5|30274.5|30285.1|30265.1|397
1599163800000|2020-09-03 20:10:00|30290.7|30270.7|30298.9|30278.9|30313.7|30279.6|30290.7|30263.7|427
1599164100000|2020-09-03 20:15:00|30299.3|30279.3|30299.8|30279.8|30302|30282|30295.8|30275.8|361
1599164400000|2020-09-03 20:20:00|30300.2|30280.2|30291.7|30271.7|30307.5|30282.5|30286.4|30252.3|292
1599164700000|2020-09-03 20:25:00|30292.3|30272.3|30293.5|30273.5|30297|30277|30289.9|30269.9|249
1599165000000|2020-09-03 20:30:00|30293.1|30273.1|30295.8|30275.8|30297|30277|30288.4|30268.4|282
1599165300000|2020-09-03 20:35:00|30295.6|30275.6|30306.1|30286.1|30320.9|30286.8|30295.3|30265.1|315
1599165600000|2020-09-03 20:40:00|30306.6|30286.6|30308.1|30288.1|30322.4|30289.4|30304.1|30269.8|256
1599165900000|2020-09-03 20:45:00|30307.4|30287.4|30323.4|30273.4|30325.2|30290|30302|30269.8|328
1599166200000|2020-09-03 20:50:00|30324|30274|30320.5|30270.5|30326.9|30290.1|30305.1|30269.6|297
1599166500000|2020-09-03 20:55:00|30320.2|30270.2|30312.5|30227.8|30337|30292|30300.4|30220.6|356
1599166800000|2020-09-03 21:00:00|30314.2|30223|30309.7|30214.2|30319.4|30225.1|30305.1|30195.1|74
1599167100000|2020-09-03 21:05:00|30322.2|30212.2|30303.1|30212.6|30334.1|30224.1|30300|30200.3|149
1599167400000|2020-09-03 21:10:00|30308|30210.2|30327|30248.7|30349|30259|30301.8|30203.5|261
1599167700000|2020-09-03 21:15:00|30323.6|30239|30324.3|30255.9|30355|30269.4|30295|30213.8|203
1599168000000|2020-09-03 21:20:00|30321.9|30255.6|30312.1|30252.8|30338|30262|30296.3|30220.7|247
1599168300000|2020-09-03 21:25:00|30304.3|30249.7|30328.5|30257|30331.9|30260.4|30295.1|30236.8|138
1599168600000|2020-09-03 21:30:00|30328.9|30256.3|30325.7|30257.7|30329.5|30257.7|30292|30231.2|282
1599168900000|2020-09-03 21:35:00|30322.7|30245|30321.6|30256.9|30334.3|30258.2|30299.1|30236.8|230
1599169200000|2020-09-03 21:40:00|30321.7|30257.4|30316.3|30253.9|30342|30264.5|30294.3|30225.7|383
1599169500000|2020-09-03 21:45:00|30313|30250.3|30323.9|30242.6|30334.8|30258.5|30301.2|30232.3|450
1599169800000|2020-09-03 21:50:00|30318.1|30245|30308.7|30245.8|30326.4|30256.8|30300.8|30217.2|217
1599170100000|2020-09-03 21:55:00|30308.2|30245.4|30315.6|30246.6|30330.2|30257.2|30295.5|30231.4|202
1599170400000|2020-09-03 22:00:00|30311.9|30247.4|30329.1|30242.7|30344.9|30257.4|30292.5|30229|476
1599170700000|2020-09-03 22:05:00|30327.4|30238.5|30340.5|30230.5|30344.4|30265.1|30291.9|30224.3|290
1599171000000|2020-09-03 22:10:00|30327.8|30248.2|30323.9|30245.3|30347.5|30262.3|30305.1|30224|348
1599171300000|2020-09-03 22:15:00|30324.2|30245.6|30330.9|30242.5|30354.3|30269.4|30314.9|30226.1|353
1599171600000|2020-09-03 22:20:00|30337.2|30235.9|30329|30269.6|30348.3|30270.6|30315.7|30228|268
1599171900000|2020-09-03 22:25:00|30330.6|30270.2|30330.2|30248.2|30351.4|30271.3|30314.2|30228.5|267
1599172200000|2020-09-03 22:30:00|30334.4|30244.2|30327|30259|30349.2|30268.5|30312.7|30223.3|274
1599172500000|2020-09-03 22:35:00|30330.7|30262.5|30333.8|30252|30347.7|30269.8|30309.6|30209.4|313
1599172800000|2020-09-03 22:40:00|30334.5|30251.4|30326.3|30267.8|30349.1|30277.2|30322.6|30238.4|414
1599173100000|2020-09-03 22:45:00|30332.3|30268.7|30324.5|30269.3|30348.6|30278.6|30318.1|30246.8|322
1599173400000|2020-09-03 22:50:00|30324.9|30269.4|30333.1|30277.7|30337.6|30280.2|30318.1|30262.3|347
1599173700000|2020-09-03 22:55:00|30335.1|30278.8|30324.5|30259.1|30338.4|30280.2|30318.2|30244.1|336
1599174000000|2020-09-03 23:00:00|30327.9|30265.1|30317.8|30260.7|30336|30275|30307|30243.7|358
1599174300000|2020-09-03 23:05:00|30321.8|30263.1|30320.9|30256.9|30326.9|30270.3|30309.7|30249.3|373
1599174600000|2020-09-03 23:10:00|30320.6|30258.9|30325|30267.2|30328.7|30267.7|30306.3|30238|461
1599174900000|2020-09-03 23:15:00|30328.5|30264.2|30333.2|30269.5|30333.2|30276.4|30320.1|30254.5|446
1599175200000|2020-09-03 23:20:00|30332.9|30272.6|30326.5|30276.5|30340.8|30286.5|30323.7|30252|420
1599175500000|2020-09-03 23:25:00|30327|30277|30322.5|30272.5|30330.9|30280.9|30316.4|30265.1|383
1599175800000|2020-09-03 23:30:00|30322.7|30272.7|30328.1|30278.1|30332.3|30282.3|30317.9|30267.5|547
1599176100000|2020-09-03 23:35:00|30327.5|30277.5|30326.8|30276.8|30334.9|30284.9|30322.6|30270|441
1599176400000|2020-09-03 23:40:00|30328.7|30278.7|30329.3|30279.3|30338.5|30288.5|30321.7|30271.7|405
1599176700000|2020-09-03 23:45:00|30329.9|30279.9|30334.9|30284.9|30340.5|30290.5|30321.1|30271.1|472
1599177000000|2020-09-03 23:50:00|30333.1|30283.1|30330.7|30280.7|30337.8|30287.8|30327|30276.2|354
1599177300000|2020-09-03 23:55:00|30331.2|30281.2|30333.2|30283.2|30345.5|30295.5|30325.7|30275.1|448
1599177600000|2020-09-04 00:00:00|30328.3|30269.5|30326|30276|30335.8|30285.8|30312.9|30257.7|683
1599177900000|2020-09-04 00:05:00|30326.4|30276.4|30321.7|30271.7|30331.2|30281.1|30317.7|30262.1|530
1599178200000|2020-09-04 00:10:00|30320.9|30270.9|30319.8|30269.8|30328.7|30278.7|30314.7|30264.7|538
1599178500000|2020-09-04 00:15:00|30318.1|30267.5|30311.5|30261.5|30323.4|30273.4|30311.5|30260|483
1599178800000|2020-09-04 00:20:00|30313.1|30263.1|30317.8|30267.8|30324|30274|30309.6|30259.6|495
1599179100000|2020-09-04 00:25:00|30318.1|30268.1|30321.2|30271.2|30324|30274|30310.8|30260.8|491
1599179400000|2020-09-04 00:30:00|30320.1|30270.1|30314.9|30264.9|30325.1|30275.1|30312.3|30262.3|483
1599179700000|2020-09-04 00:35:00|30315|30265|30311.2|30261.2|30325.5|30275.5|30306.9|30256.9|473
1599180000000|2020-09-04 00:40:00|30310.9|30260.9|30307.3|30257.3|30315|30265|30301.2|30251.2|495
1599180300000|2020-09-04 00:45:00|30306.4|30256.4|30301.5|30251.5|30310.1|30260.1|30295.3|30245.3|499
1599180600000|2020-09-04 00:50:00|30301.8|30251.8|30296.9|30246.9|30306.9|30256.9|30292.9|30242.9|576
1599180900000|2020-09-04 00:55:00|30296.7|30246.7|30306|30256|30307.7|30257.7|30289.3|30234.8|570
1599181200000|2020-09-04 01:00:00|30305.1|30255.1|30295.3|30245.3|30308.3|30258.3|30291.3|30239|607
1599181500000|2020-09-04 01:05:00|30294.6|30244.6|30300.7|30250.7|30306.8|30256.8|30289.4|30239.4|578
1599181800000|2020-09-04 01:10:00|30299.3|30248.9|30308|30258|30313.2|30263.2|30296.6|30246.6|548
1599182100000|2020-09-04 01:15:00|30307.9|30257.9|30312.6|30262.6|30317|30267|30301.3|30250.4|565
1599182400000|2020-09-04 01:20:00|30313.4|30263.4|30307.9|30257.9|30317.7|30267.7|30304.5|30254.5|552
1599182700000|2020-09-04 01:25:00|30309.3|30259.3|30308.2|30258.2|30313.9|30263.9|30299.6|30246.8|504
1599183000000|2020-09-04 01:30:00|30306.5|30256.5|30313.1|30263.1|30324.2|30274.2|30305.2|30255.2|577
1599183300000|2020-09-04 01:35:00|30311.2|30261.2|30308.8|30258.8|30314.4|30264.4|30302.7|30250.6|562
1599183600000|2020-09-04 01:40:00|30309.6|30259.6|30313.6|30263.6|30319.5|30269.5|30305.6|30255.6|508
1599183900000|2020-09-04 01:45:00|30312.9|30262.9|30304.8|30254.8|30315.3|30265.3|30304.2|30254.2|467
1599184200000|2020-09-04 01:50:00|30305.5|30255.5|30304.4|30254.4|30311.7|30261.7|30300.2|30250.2|474
1599184500000|2020-09-04 01:55:00|30303|30253|30306.6|30256.6|30311.9|30261.9|30300.8|30250.8|498
1599184800000|2020-09-04 02:00:00|30307|30257|30315.7|30265.7|30316.1|30266.1|30303.7|30253.7|528
1599185100000|2020-09-04 02:05:00|30314|30264|30304.3|30254.3|30314.9|30264.5|30301.4|30251.4|494
1599185400000|2020-09-04 02:10:00|30302.6|30252.6|30300.8|30250.8|30309.9|30259.9|30297.3|30247.3|505
1599185700000|2020-09-04 02:15:00|30300.5|30250.5|30300.3|30250.3|30304.5|30254.5|30293.3|30237.8|554
1599186000000|2020-09-04 02:20:00|30300.1|30250.1|30308.2|30258.2|30311.5|30261.5|30296.7|30246.7|478
1599186300000|2020-09-04 02:25:00|30307.5|30257.5|30308.3|30258.3|30311.9|30261.9|30301.6|30251.6|501
1599186600000|2020-09-04 02:30:00|30301.4|30251.4|30309.5|30259.5|30314.6|30264.6|30301.4|30251.4|524
1599186900000|2020-09-04 02:35:00|30310.4|30260.4|30310.9|30260.9|30317.9|30267.9|30305.2|30255.2|469
1599187200000|2020-09-04 02:40:00|30310.8|30260.8|30318.1|30268.1|30322.5|30272.5|30308.2|30258.2|483
1599187500000|2020-09-04 02:45:00|30316|30266|30321.6|30271.6|30326.5|30276.5|30310.6|30260.6|408
1599187800000|2020-09-04 02:50:00|30325.9|30275.9|30323.3|30273.3|30330.5|30280.5|30317.7|30267.7|432
1599188100000|2020-09-04 02:55:00|30323.2|30273.2|30338.1|30288.1|30340.8|30290.8|30322|30272|526
1599188400000|2020-09-04 03:00:00|30337.5|30287.5|30336.8|30286.8|30344.6|30294.6|30327.1|30277.1|526
1599188700000|2020-09-04 03:05:00|30335.1|30285.1|30324.6|30274.6|30336.7|30286.7|30322.3|30272.3|480
1599189000000|2020-09-04 03:10:00|30323.7|30273.7|30324.1|30274.1|30332.1|30282.1|30319.4|30269.4|447
1599189300000|2020-09-04 03:15:00|30324.4|30274.4|30329.8|30279.8|30335|30285|30322.1|30272.1|394
1599189600000|2020-09-04 03:20:00|30330.6|30280.6|30325.1|30275.1|30331.9|30281.9|30319.7|30269.7|401
1599189900000|2020-09-04 03:25:00|30326.4|30276.4|30326.5|30276.5|30328.5|30278.5|30317|30267|404
1599190200000|2020-09-04 03:30:00|30327.2|30277.2|30328|30278|30333|30283|30322.9|30272.9|415
1599190500000|2020-09-04 03:35:00|30329.6|30279.6|30329.3|30279.3|30337.5|30287.5|30325|30275|348
1599190800000|2020-09-04 03:40:00|30328.4|30278.4|30330.6|30280.6|30335.1|30285.1|30326.1|30276.1|351
1599191100000|2020-09-04 03:45:00|30330.9|30280.9|30322.8|30272.8|30334.2|30284.2|30318.2|30268.2|347
1599191400000|2020-09-04 03:50:00|30325.1|30275.1|30324.9|30274.9|30332.8|30282.8|30320.6|30270.6|311
1599191700000|2020-09-04 03:55:00|30329.6|30278.3|30323.9|30273.9|30334.1|30284.1|30318.4|30268.4|374
1599192000000|2020-09-04 04:00:00|30326.8|30276.8|30327.4|30277.4|30334.7|30284.7|30321.8|30271.8|337
1599192300000|2020-09-04 04:05:00|30327.9|30277.9|30328.4|30278.4|30333.5|30283.5|30321.1|30271.1|323
1599192600000|2020-09-04 04:10:00|30328.7|30278.7|30319|30269|30329.9|30279.9|30316.7|30266.7|341
1599192900000|2020-09-04 04:15:00|30319.3|30269.3|30326.7|30276.7|30328.9|30278.9|30319|30269|301
1599193200000|2020-09-04 04:20:00|30324.8|30274.8|30316.9|30266.9|30327.5|30277.5|30315.7|30265.7|283
1599193500000|2020-09-04 04:25:00|30316.6|30266.6|30316.7|30266.7|30319|30269|30310.2|30260.2|406
1599193800000|2020-09-04 04:30:00|30316.9|30266.9|30317.5|30267.5|30319.7|30269.7|30308.9|30258.9|422
1599194100000|2020-09-04 04:35:00|30316|30266|30321.4|30271.4|30325.5|30275.5|30314.6|30264.6|434
1599194400000|2020-09-04 04:40:00|30321.7|30271.7|30321.5|30271.5|30326.9|30276.9|30315.3|30265.3|340
1599194700000|2020-09-04 04:45:00|30321.7|30271.7|30324.7|30274.7|30328.5|30278.5|30317.4|30267.4|418
1599195000000|2020-09-04 04:50:00|30324.4|30274.4|30315.4|30265.4|30330.5|30280.5|30313.7|30263.7|420
1599195300000|2020-09-04 04:55:00|30314.6|30264.6|30314.7|30264.7|30324.2|30274.2|30311.6|30261.6|371
1599195600000|2020-09-04 05:00:00|30311.6|30261.6|30318.7|30268.7|30320.9|30270.9|30311.6|30261.6|383
1599195900000|2020-09-04 05:05:00|30318.3|30268.3|30321.4|30271.4|30323.5|30273.5|30314.1|30264.1|387
1599196200000|2020-09-04 05:10:00|30321.5|30271.5|30316.9|30266.9|30324.2|30274.2|30313.6|30263.6|376
1599196500000|2020-09-04 05:15:00|30316|30266|30323.2|30273.2|30324.2|30274.2|30315.3|30265.3|370
1599196800000|2020-09-04 05:20:00|30322.6|30272.6|30320.7|30270.7|30325.3|30275.3|30315|30265|416
1599197100000|2020-09-04 05:25:00|30319.8|30269.8|30327.5|30277.5|30327.9|30277.9|30318.5|30268.5|347
1599197400000|2020-09-04 05:30:00|30326.2|30276.2|30328.3|30278.3|30330.5|30280.5|30325.1|30275.1|416
1599197700000|2020-09-04 05:35:00|30329.7|30279.7|30320.6|30270.6|30333.2|30283.2|30319.4|30269.4|451
1599198000000|2020-09-04 05:40:00|30320.5|30270.5|30321.3|30271.3|30324.4|30274.4|30318|30268|359
1599198300000|2020-09-04 05:45:00|30321|30271|30325.3|30275.3|30327|30277|30317.3|30267.3|387
1599198600000|2020-09-04 05:50:00|30325.2|30275.2|30321.6|30271.6|30326.9|30276.9|30321.3|30271.3|340
1599198900000|2020-09-04 05:55:00|30321.8|30271.8|30310|30260|30325.1|30275.1|30309.1|30259.1|445
1599199200000|2020-09-04 06:00:00|30312.9|30262.9|30296.5|30276.5|30322.8|30288.8|30296.5|30260.4|798
1599199500000|2020-09-04 06:05:00|30297.2|30277.2|30315.6|30265.6|30318.8|30286.4|30295.1|30259.6|868
1599199800000|2020-09-04 06:10:00|30315.9|30265.9|30308.9|30288.9|30325.8|30290.9|30298.2|30263.8|647
1599200100000|2020-09-04 06:15:00|30308.1|30288.1|30309.9|30289.9|30328.7|30293.4|30308.1|30271.6|653
1599200400000|2020-09-04 06:20:00|30309.3|30289.3|30315.8|30295.8|30324|30304|30309.3|30289.3|543
1599200700000|2020-09-04 06:25:00|30316.8|30296.8|30315.9|30295.9|30334.6|30299.7|30312.3|30277.4|521
1599201000000|2020-09-04 06:30:00|30315.5|30295.5|30325.9|30305.9|30331.5|30311.5|30314.7|30294.7|538
1599201300000|2020-09-04 06:35:00|30326.2|30306.2|30323.6|30303.6|30330.7|30310.7|30322.2|30302.2|671
1599201600000|2020-09-04 06:40:00|30323.3|30303.3|30327.3|30307.3|30330.4|30310.4|30322.2|30302.2|471
1599201900000|2020-09-04 06:45:00|30327.5|30307.5|30338.5|30318.5|30340.3|30320.3|30324.8|30304.8|484
1599202200000|2020-09-04 06:50:00|30338.6|30318.6|30337.9|30317.9|30343.4|30323.4|30331.1|30311.1|593
1599202500000|2020-09-04 06:55:00|30336.6|30316.6|30362.1|30312.1|30368.5|30340.1|30331.7|30306.6|612
1599202800000|2020-09-04 07:00:00|30358.7|30308.7|30375.8|30355.8|30400.5|30366.6|30358.7|30308.7|794
1599203100000|2020-09-04 07:05:00|30375.7|30355.7|30375.5|30355.5|30378.5|30358.5|30369.8|30349.8|696
1599203400000|2020-09-04 07:10:00|30375|30355|30367.1|30347.1|30377.8|30357.8|30365.9|30345.9|629
1599203700000|2020-09-04 07:15:00|30366.7|30346.7|30355.5|30335.5|30367.9|30347.9|30351.6|30331.6|524
1599204000000|2020-09-04 07:20:00|30355.6|30335.6|30352.6|30332.6|30361.8|30341.8|30351.9|30331.9|527
1599204300000|2020-09-04 07:25:00|30352.5|30332.5|30360.5|30340.5|30362.8|30342.8|30345.7|30325.7|536
1599204600000|2020-09-04 07:30:00|30360.1|30340.1|30352.7|30332.7|30361.3|30341.3|30330.4|30310.4|704
1599204900000|2020-09-04 07:35:00|30352.4|30332.4|30369.1|30349.1|30370|30350|30344.6|30324.6|635
1599205200000|2020-09-04 07:40:00|30368.9|30348.9|30379|30359|30385.1|30365.1|30364.1|30344.1|654
1599205500000|2020-09-04 07:45:00|30378.7|30358.7|30363.2|30343.2|30379.3|30359.3|30361.2|30341.2|687
1599205800000|2020-09-04 07:50:00|30362.9|30342.9|30358.2|30338.2|30367.6|30347.6|30353.3|30333.3|681
1599206100000|2020-09-04 07:55:00|30357.6|30337.6|30362.6|30342.6|30372.7|30352.7|30354.8|30334.8|695
1599206400000|2020-09-04 08:00:00|30362.4|30342.4|30362.1|30342.1|30369|30349|30356.3|30336.3|722
1599206700000|2020-09-04 08:05:00|30362.6|30342.6|30363.8|30343.8|30370.5|30350.5|30355.6|30335.6|587
1599207000000|2020-09-04 08:10:00|30363|30343|30344.5|30324.5|30363.5|30343.5|30344.3|30324.3|684
1599207300000|2020-09-04 08:15:00|30345.2|30325.2|30336.4|30316.4|30349.7|30329.7|30328.7|30308.7|751
1599207600000|2020-09-04 08:20:00|30336.5|30316.5|30342.1|30322.1|30342.6|30322.6|30335.9|30315.9|551
1599207900000|2020-09-04 08:25:00|30342.2|30322.2|30345.3|30325.3|30348.4|30328.4|30338.4|30318.4|633
1599208200000|2020-09-04 08:30:00|30345.9|30325.9|30344.9|30324.9|30355.6|30335.6|30337.9|30317.9|663
1599208500000|2020-09-04 08:35:00|30344.1|30324.1|30340.5|30320.5|30349.8|30329.8|30338.2|30318.2|689
1599208800000|2020-09-04 08:40:00|30341.6|30321.6|30335.6|30315.6|30342.8|30322.8|30335|30315|646
1599209100000|2020-09-04 08:45:00|30335.5|30315.5|30331.8|30311.8|30337.7|30317.7|30329.4|30309.4|595
1599209400000|2020-09-04 08:50:00|30332|30312|30316.1|30296.1|30335.4|30315.4|30312.2|30292.2|723
1599209700000|2020-09-04 08:55:00|30316.5|30296.5|30320.4|30300.4|30326.3|30306.3|30312.5|30292.5|730
1599210000000|2020-09-04 09:00:00|30320.7|30300.7|30310.7|30290.7|30321.7|30301.7|30304.7|30284.7|638
1599210300000|2020-09-04 09:05:00|30311.9|30291.9|30315.8|30295.8|30320.7|30300.7|30306.3|30286.3|552
1599210600000|2020-09-04 09:10:00|30316.2|30296.2|30326.4|30306.4|30329.1|30309.1|30310.6|30290.6|607
1599210900000|2020-09-04 09:15:00|30326.3|30306.3|30336.4|30316.4|30342|30322|30324.4|30304.4|623
1599211200000|2020-09-04 09:20:00|30336.3|30316.3|30339.7|30319.7|30341.5|30321.5|30325.2|30305.2|648
1599211500000|2020-09-04 09:25:00|30339.9|30319.9|30341.6|30321.6|30349.8|30329.8|30338.3|30318.3|573
1599211800000|2020-09-04 09:30:00|30341.2|30321.2|30350.5|30330.5|30351.6|30331.6|30340.5|30320.5|519
1599212100000|2020-09-04 09:35:00|30350.7|30330.7|30359.3|30339.3|30362.9|30342.9|30350.2|30330.2|534
1599212400000|2020-09-04 09:40:00|30359.2|30339.2|30358.3|30338.3|30365|30345|30357.6|30337.6|466
1599212700000|2020-09-04 09:45:00|30358.5|30338.5|30346.1|30326.1|30359.7|30339.7|30345.1|30325.1|492
1599213000000|2020-09-04 09:50:00|30346|30326|30356.2|30336.2|30356.5|30336.5|30345.5|30325.5|416
1599213300000|2020-09-04 09:55:00|30355.4|30335.4|30345.2|30325.2|30361.6|30341.6|30342.9|30322.9|466
1599213600000|2020-09-04 10:00:00|30345.4|30325.4|30347.2|30327.2|30358.8|30338.8|30341.7|30321.7|504
1599213900000|2020-09-04 10:05:00|30346.5|30326.5|30328|30308|30348.8|30328.8|30327.3|30307.3|557
1599214200000|2020-09-04 10:10:00|30328.4|30308.4|30328.1|30308.1|30333.3|30313.3|30324.3|30304.3|573
1599214500000|2020-09-04 10:15:00|30328.5|30308.5|30341.3|30321.3|30352|30332|30327.6|30307.6|655
1599214800000|2020-09-04 10:20:00|30342|30322|30348.6|30328.6|30350|30330|30334.4|30314.4|514
1599215100000|2020-09-04 10:25:00|30348.5|30328.5|30348.8|30328.8|30351.1|30331.1|30340.9|30320.9|521
1599215400000|2020-09-04 10:30:00|30348.9|30328.9|30353.6|30333.6|30353.6|30333.6|30346.6|30326.6|471
1599215700000|2020-09-04 10:35:00|30353.1|30333.1|30356|30336|30359|30339|30346|30326|516
1599216000000|2020-09-04 10:40:00|30356.1|30336.1|30364.8|30344.8|30367.6|30347.6|30353.8|30333.8|524
1599216300000|2020-09-04 10:45:00|30363.5|30343.5|30365.7|30345.7|30375.9|30355.9|30363.5|30343.5|583
1599216600000|2020-09-04 10:50:00|30365.4|30345.4|30360.3|30340.3|30369|30349|30355.7|30335.7|524
1599216900000|2020-09-04 10:55:00|30360.1|30340.1|30362.8|30342.8|30364.3|30344.3|30356|30336|494
1599217200000|2020-09-04 11:00:00|30362.9|30342.9|30359|30339|30371.9|30351.9|30358|30338|601
1599217500000|2020-09-04 11:05:00|30358.8|30338.8|30358.6|30338.6|30360|30340|30348.4|30328.4|535
1599217800000|2020-09-04 11:10:00|30357.4|30337.4|30368.4|30348.4|30368.4|30348.4|30351.4|30331.4|583
1599218100000|2020-09-04 11:15:00|30368.2|30348.2|30360.8|30340.8|30368.4|30348.4|30359.3|30339.3|612
1599218400000|2020-09-04 11:20:00|30361.1|30341.1|30342.1|30322.1|30362.3|30342.3|30341.5|30321.5|535
1599218700000|2020-09-04 11:25:00|30342.2|30322.2|30355.2|30335.2|30356.5|30336.5|30340|30320|578
1599219000000|2020-09-04 11:30:00|30354.9|30334.9|30358.8|30338.8|30361.7|30341.7|30354.7|30334.7|563
1599219300000|2020-09-04 11:35:00|30358.9|30338.9|30362.6|30342.6|30363.5|30343.5|30350.4|30330.4|567
1599219600000|2020-09-04 11:40:00|30362.8|30342.8|30371.7|30351.7|30373.6|30353.6|30359|30339|648
1599219900000|2020-09-04 11:45:00|30371.8|30351.8|30367.2|30347.2|30374.4|30354.4|30366.1|30346.1|575
1599220200000|2020-09-04 11:50:00|30365.7|30345.7|30356.5|30336.5|30369.4|30349.4|30352.7|30332.7|636
1599220500000|2020-09-04 11:55:00|30356.3|30336.3|30374.5|30354.5|30375.9|30355.9|30349.6|30329.6|717
1599220800000|2020-09-04 12:00:00|30374.6|30354.6|30371.8|30351.8|30378.1|30358.1|30368.9|30348.9|729
1599221100000|2020-09-04 12:05:00|30371.5|30351.5|30376.2|30356.2|30381.3|30361.3|30366.2|30346.2|594
1599221400000|2020-09-04 12:10:00|30375.1|30355.1|30380.4|30360.4|30383|30363|30367.7|30347.7|650
1599221700000|2020-09-04 12:15:00|30380.1|30360.1|30381|30361|30382.1|30362.1|30366.8|30346.8|703
1599222000000|2020-09-04 12:20:00|30381.2|30361.2|30362|30342|30381.9|30361.9|30352.5|30332.5|722
1599222300000|2020-09-04 12:25:00|30363.2|30343.2|30369.4|30326.9|30387|30351.2|30355.4|30316|694
1599222600000|2020-09-04 12:30:00|30371.6|30328.6|30381.4|30331.4|30430|30380|30357.9|30307.9|1100
1599222900000|2020-09-04 12:35:00|30381.5|30331.5|30439.7|30419.7|30442.6|30422.6|30371.9|30331.4|1029
1599223200000|2020-09-04 12:40:00|30439.4|30419.4|30398.8|30378.8|30449.6|30429.6|30398|30364.5|1042
1599223500000|2020-09-04 12:45:00|30399.3|30379.3|30379.3|30359.3|30406.6|30386.6|30368.9|30348.9|903
1599223800000|2020-09-04 12:50:00|30380.5|30360.5|30427.6|30407.6|30430.4|30410.4|30378.3|30358.3|876
1599224100000|2020-09-04 12:55:00|30427.9|30407.9|30444|30424|30465.8|30445.8|30422.4|30402.4|1001
1599224400000|2020-09-04 13:00:00|30444.3|30424.3|30440.5|30420.5|30467.3|30447.3|30434.3|30404.9|1037
1599224700000|2020-09-04 13:05:00|30440.7|30420.7|30470.9|30450.9|30472.4|30452.4|30440.7|30420.7|896
1599225000000|2020-09-04 13:10:00|30471.4|30451.4|30479.5|30459.5|30506|30470.1|30468.5|30446.2|901
1599225300000|2020-09-04 13:15:00|30481.1|30461.1|30492.7|30472.7|30509.5|30479.5|30480.2|30459.5|791
1599225600000|2020-09-04 13:20:00|30492.9|30472.9|30515.8|30495.8|30520.1|30500.1|30486|30466|881
1599225900000|2020-09-04 13:25:00|30516.6|30496.6|30550.3|30530.3|30553.9|30531.5|30512.1|30492.1|853
1599226200000|2020-09-04 13:30:00|30549.7|30529.7|30551.5|30531.5|30557|30537|30540.4|30520.4|947
1599226500000|2020-09-04 13:35:00|30551.2|30531.2|30605.3|30585.3|30617|30597|30549.6|30529.6|946
1599226800000|2020-09-04 13:40:00|30605|30585|30607.1|30587.1|30614.3|30594.3|30590.1|30570.1|957
1599227100000|2020-09-04 13:45:00|30607.4|30587.4|30626.8|30606.8|30634.1|30614.1|30602.3|30582.3|887
1599227400000|2020-09-04 13:50:00|30627.1|30607.1|30628.2|30608.2|30658.8|30638.8|30621.6|30601.6|968
1599227700000|2020-09-04 13:55:00|30628.4|30608.4|30623.3|30603.3|30629.8|30609.8|30606.7|30586.7|854
1599228000000|2020-09-04 14:00:00|30622.6|30602.6|30625.7|30605.7|30639.1|30619.1|30620|30600|884
1599228300000|2020-09-04 14:05:00|30625.5|30605.5|30605.3|30585.3|30645.4|30625.4|30605|30585|958
1599228600000|2020-09-04 14:10:00|30605.8|30585.8|30616.5|30596.5|30620|30600|30601.5|30581.5|794
1599228900000|2020-09-04 14:15:00|30616.3|30596.3|30640.1|30620.1|30647.8|30627.8|30611.9|30591.9|834
1599229200000|2020-09-04 14:20:00|30640.3|30620.3|30611.9|30591.9|30640.3|30620.3|30601.2|30581.2|900
1599229500000|2020-09-04 14:25:00|30612|30592|30626.6|30606.6|30631.6|30611.6|30600.5|30580.5|912
1599229800000|2020-09-04 14:30:00|30625.6|30605.6|30611.5|30591.5|30626.1|30606.1|30605.9|30585.9|933
1599230100000|2020-09-04 14:35:00|30611.4|30591.4|30620.1|30600.1|30643.4|30623.4|30607.3|30587.3|899
1599230400000|2020-09-04 14:40:00|30619.9|30599.9|30651.2|30631.2|30656.1|30635.3|30617.3|30597.3|924
1599230700000|2020-09-04 14:45:00|30651.1|30631.1|30642.2|30622.2|30651.7|30631.7|30633.9|30613.9|936
1599231000000|2020-09-04 14:50:00|30642.4|30622.4|30651.4|30631.4|30652.3|30632.3|30630|30610|899
1599231300000|2020-09-04 14:55:00|30651.5|30631.5|30650.8|30630.8|30658.2|30638.2|30640.6|30620.6|928
1599231600000|2020-09-04 15:00:00|30651|30631|30681.8|30661.8|30686.6|30666.6|30642.7|30622.7|891
1599231900000|2020-09-04 15:05:00|30682.2|30662.2|30692.8|30672.8|30712.4|30677.1|30677.2|30657.2|785
1599232200000|2020-09-04 15:10:00|30693.2|30673.2|30661.1|30641.1|30694.5|30674.5|30659.2|30639.2|852
1599232500000|2020-09-04 15:15:00|30661.3|30641.3|30634.8|30614.8|30661.8|30641.8|30632|30612|776
1599232800000|2020-09-04 15:20:00|30634.4|30614.4|30633.5|30613.5|30642.6|30622.6|30627.8|30607.8|832
1599233100000|2020-09-04 15:25:00|30633|30613|30627.6|30607.6|30639.7|30619.7|30627.6|30607.6|734
1599233400000|2020-09-04 15:30:00|30627.7|30607.7|30604.7|30584.7|30631.1|30611.1|30603.2|30583.2|744
1599233700000|2020-09-04 15:35:00|30603.7|30583.7|30578.7|30558.7|30605|30585|30569.3|30549.3|837
1599234000000|2020-09-04 15:40:00|30578.5|30558.5|30602|30552|30606.1|30565.2|30558.8|30538.8|831
1599234300000|2020-09-04 15:45:00|30606.4|30556.4|30567.9|30547.9|30611|30561|30565.3|30541.5|912
1599234600000|2020-09-04 15:50:00|30567.8|30547.8|30573.8|30553.8|30577.3|30557.3|30560.7|30540.7|718
1599234900000|2020-09-04 15:55:00|30574.4|30554.4|30543.4|30523.4|30574.5|30554.5|30539|30519|757
1599235200000|2020-09-04 16:00:00|30543.2|30523.2|30539.6|30519.6|30563.5|30535.6|30533.6|30513.4|796
1599235500000|2020-09-04 16:05:00|30537.4|30517.4|30551.2|30531.2|30562.5|30534.7|30535.4|30511.8|744
1599235800000|2020-09-04 16:10:00|30551.5|30531.5|30544.7|30524.7|30555.2|30535.2|30543.2|30523.2|679
1599236100000|2020-09-04 16:15:00|30544.5|30524.5|30523.8|30503.8|30553.2|30530.1|30509.4|30473.6|711
1599236400000|2020-09-04 16:20:00|30523|30503|30521.7|30471.7|30535.8|30503.4|30494.2|30455.1|745
1599236700000|2020-09-04 16:25:00|30521.4|30471.4|30504.3|30484.3|30526.8|30494.2|30502.1|30466.5|724
1599237000000|2020-09-04 16:30:00|30504.6|30484.6|30504.4|30484.4|30523.4|30490.4|30493.9|30460.6|655
1599237300000|2020-09-04 16:35:00|30504.5|30484.5|30452.9|30432.9|30521.3|30487.5|30449.1|30416.3|613
1599237600000|2020-09-04 16:40:00|30453|30433|30464|30444|30504|30453.2|30451.4|30417|625
1599237900000|2020-09-04 16:45:00|30464.3|30444.3|30476.3|30456.3|30487.5|30456.8|30459.2|30428.6|634
1599238200000|2020-09-04 16:50:00|30476.2|30456.2|30447.5|30427.5|30489.8|30456.6|30443.8|30423.8|605
1599238500000|2020-09-04 16:55:00|30447.3|30427.3|30441.9|30421.9|30447.7|30427.7|30437.5|30417.5|574
1599238800000|2020-09-04 17:00:00|30441.7|30421.7|30442.6|30422.6|30457.9|30430.4|30439.8|30407.9|510
1599239100000|2020-09-04 17:05:00|30442.4|30422.4|30436.4|30416.4|30454.4|30425.3|30433|30397.3|608
1599239400000|2020-09-04 17:10:00|30436.3|30416.3|30439.8|30419.8|30446.3|30426.3|30426.3|30406.3|651
1599239700000|2020-09-04 17:15:00|30439.2|30419.2|30430.8|30410.8|30446.2|30425|30427.9|30396.2|598
1599240000000|2020-09-04 17:20:00|30431.2|30411.2|30425|30405|30431.6|30411.6|30422.3|30402.3|549
1599240300000|2020-09-04 17:25:00|30425.3|30405.3|30431.8|30411.8|30435.6|30415.6|30422.3|30402.3|504
1599240600000|2020-09-04 17:30:00|30431.7|30411.7|30422.4|30402.4|30433.4|30413.4|30419|30399|512
1599240900000|2020-09-04 17:35:00|30422.5|30402.5|30412.1|30392.1|30425.7|30405.7|30410.4|30390.4|551
1599241200000|2020-09-04 17:40:00|30411.7|30391.7|30413.1|30393.1|30416.1|30396.1|30409.1|30389.1|479
1599241500000|2020-09-04 17:45:00|30414.6|30394.6|30416.9|30396.9|30418.6|30398.6|30411.3|30391.3|428
1599241800000|2020-09-04 17:50:00|30417.1|30397.1|30417.6|30397.6|30419.5|30399.5|30414.5|30394.5|426
1599242100000|2020-09-04 17:55:00|30417.7|30397.7|30421.2|30401.2|30423.5|30403.5|30415.7|30395.7|425
1599242400000|2020-09-04 18:00:00|30421.3|30401.3|30417.6|30397.6|30423.6|30403.6|30411.4|30391.4|572
1599242700000|2020-09-04 18:05:00|30417.4|30397.4|30412.3|30392.3|30417.9|30397.9|30410|30390|551
1599243000000|2020-09-04 18:10:00|30412.2|30392.2|30417.9|30397.9|30420.2|30400.2|30411.9|30391.9|433
1599243300000|2020-09-04 18:15:00|30417.3|30397.3|30421.9|30401.9|30422.7|30402.7|30404.9|30384.9|610
1599243600000|2020-09-04 18:20:00|30421.4|30401.4|30420.8|30400.8|30430.2|30410.2|30416.7|30396.7|525
1599243900000|2020-09-04 18:25:00|30420.5|30400.5|30410.5|30390.5|30421.7|30401.7|30408.2|30388.2|477
1599244200000|2020-09-04 18:30:00|30412.5|30392.5|30408.9|30388.9|30415|30395|30406.2|30386.2|522
1599244500000|2020-09-04 18:35:00|30408.7|30388.7|30402.6|30382.6|30417.5|30392.7|30400.2|30362.5|496
1599244800000|2020-09-04 18:40:00|30402.9|30382.9|30387.8|30367.8|30413|30386.7|30382.2|30349.5|570
1599245100000|2020-09-04 18:45:00|30387.7|30367.7|30383.5|30363.5|30389.8|30369.8|30379.7|30359.7|495
1599245400000|2020-09-04 18:50:00|30383.9|30363.9|30380.9|30360.9|30392.5|30372.5|30379.1|30359.1|541
1599245700000|2020-09-04 18:55:00|30379.8|30359.8|30392.3|30372.3|30406.2|30377.9|30376.4|30354.8|645
1599246000000|2020-09-04 19:00:00|30392.1|30372.1|30393|30373|30412.1|30379.5|30391.2|30360.2|550
1599246300000|2020-09-04 19:05:00|30392.9|30372.9|30390.6|30370.6|30396.4|30376.4|30387.7|30367.7|407
1599246600000|2020-09-04 19:10:00|30390.8|30370.8|30419|30369|30430.5|30396.7|30390.4|30368.3|526
1599246900000|2020-09-04 19:15:00|30418.7|30368.7|30415|30365|30419|30379.7|30394|30360|542
1599247200000|2020-09-04 19:20:00|30415.1|30365.1|30391.5|30371.5|30415.7|30384.1|30391.2|30361.2|507
1599247500000|2020-09-04 19:25:00|30390.6|30370.6|30401.8|30381.8|30416.5|30381.8|30390.6|30364.5|506
1599247800000|2020-09-04 19:30:00|30400.7|30380.7|30427.7|30377.7|30430.3|30396.6|30400|30371.7|596
1599248100000|2020-09-04 19:35:00|30428.5|30378.5|30421.4|30371.4|30433.2|30392|30405.5|30367.8|731
1599248400000|2020-09-04 19:40:00|30422.1|30372.1|30419.9|30369.9|30426.9|30376.9|30415.2|30365.2|610
1599248700000|2020-09-04 19:45:00|30419|30369|30421.8|30371.8|30423.6|30385.4|30400.8|30363.3|683
1599249000000|2020-09-04 19:50:00|30422.1|30372.1|30422|30372|30425.2|30388.4|30404.2|30367.9|583
1599249300000|2020-09-04 19:55:00|30422.1|30372.1|30433|30383|30434.1|30394.9|30414.9|30372.1|553
1599249600000|2020-09-04 20:00:00|30432.9|30382.9|30435.6|30385.6|30440.9|30400.1|30418.6|30382.9|479
1599249900000|2020-09-04 20:05:00|30435.1|30385.1|30435.5|30385.5|30437.5|30387.5|30429|30379|379
1599250200000|2020-09-04 20:10:00|30435.6|30385.6|30445.8|30395.8|30448.5|30398.5|30435.2|30385.2|283
1599250500000|2020-09-04 20:15:00|30447.5|30397.5|30444.2|30394.2|30447.5|30397.5|30441.6|30391.6|263
1599250800000|2020-09-04 20:20:00|30443.7|30393.7|30448.7|30398.7|30449.7|30399.7|30443|30393|183
1599251100000|2020-09-04 20:25:00|30448.4|30398.4|30448.3|30398.3|30450.3|30400.3|30442.8|30392.8|241
1599251400000|2020-09-04 20:30:00|30449.3|30399.3|30448.6|30398.6|30449.9|30399.9|30443.5|30393.5|238
1599251700000|2020-09-04 20:35:00|30448.2|30398.2|30449.3|30399.3|30450.4|30400.4|30445.8|30395.8|180
1599252000000|2020-09-04 20:40:00|30449.2|30399.2|30447.8|30397.8|30452|30402|30444.7|30394.7|251
1599252300000|2020-09-04 20:45:00|30447.6|30397.6|30442.4|30392.4|30448.5|30398.5|30437.8|30387.8|211
1599252600000|2020-09-04 20:50:00|30442.2|30392.2|30443.1|30393.1|30446.8|30396.8|30438.6|30388.6|320
1599252900000|2020-09-04 20:55:00|30442.9|30392.9|30453|30403|30482.7|30408.1|30439.9|30382.8|322
1599422400000|2020-09-06 20:00:00|30513.5|30383.5|30513.5|30383.5|30513.5|30383.5|30513.5|30383.5|1
1599426000000|2020-09-06 21:00:00|30516|30381|30516|30381|30516|30381|30516|30381|1
1599426300000|2020-09-06 21:05:00|30504|30369|30517.5|30382.5|30518.5|30383.5|30503|30368|35
1599426600000|2020-09-06 21:10:00|30517|30382|30504.1|30369.1|30522|30387|30504|30369|62
1599426900000|2020-09-06 21:15:00|30504.2|30369.2|30517.5|30387.5|30523.2|30388.2|30504.2|30369.2|85
1599427200000|2020-09-06 21:20:00|30517.6|30387.6|30499.6|30389.6|30517.6|30402.5|30492.5|30382.5|101
1599427500000|2020-09-06 21:25:00|30506.3|30396.3|30509.8|30399.8|30513|30403|30492.8|30382.8|66
1599427800000|2020-09-06 21:30:00|30492.8|30382.8|30507.2|30397.2|30513.5|30403.5|30488|30378|116
1599428100000|2020-09-06 21:35:00|30507|30397|30510.3|30400.3|30521|30411|30499|30389|170
1599428400000|2020-09-06 21:40:00|30516.8|30406.8|30517.9|30407.9|30524.5|30414.5|30500.9|30390.9|151
1599428700000|2020-09-06 21:45:00|30519.1|30409.1|30512.8|30402.8|30535|30425|30506.8|30396.8|206
1599429000000|2020-09-06 21:50:00|30509.3|30399.3|30508|30398|30522.5|30412.5|30492.3|30382.3|146
1599429300000|2020-09-06 21:55:00|30513.5|30403.5|30508.2|30398.2|30522.5|30412.5|30500|30390|150
1599429600000|2020-09-06 22:00:00|30506.9|30396.9|30522.7|30412.7|30532.5|30422.5|30506.9|30396.9|460
1599429900000|2020-09-06 22:05:00|30523|30413|30529.3|30419.3|30530.6|30420.6|30508.3|30398.3|704
1599430200000|2020-09-06 22:10:00|30529.6|30419.6|30506|30396|30529.6|30419.6|30500.8|30390.8|602
1599430500000|2020-09-06 22:15:00|30508.8|30398.8|30525.5|30415.5|30531.8|30421.8|30498|30388|519
1599430800000|2020-09-06 22:20:00|30526.2|30416.2|30521.7|30411.7|30530.9|30420.9|30507.5|30397.5|577
1599431100000|2020-09-06 22:25:00|30521.1|30411.1|30517.9|30407.9|30525.2|30415.2|30497.7|30387.7|474
1599431400000|2020-09-06 22:30:00|30516.6|30406.6|30498|30388|30526.7|30416.7|30490.7|30380.7|466
1599431700000|2020-09-06 22:35:00|30501.8|30391.8|30516.9|30406.9|30521.1|30411.1|30494.1|30384.1|513
1599432000000|2020-09-06 22:40:00|30516.1|30406.1|30513.1|30403.1|30522.4|30412.4|30505.2|30395.2|486
1599432300000|2020-09-06 22:45:00|30512.2|30402.2|30504.9|30394.9|30521|30411|30495.7|30385.7|324
1599432600000|2020-09-06 22:50:00|30505.2|30395.2|30500.7|30390.7|30515.9|30405.9|30490.8|30380.8|318
1599432900000|2020-09-06 22:55:00|30501|30391|30503.8|30393.8|30515.1|30405.1|30494.2|30384.2|379
1599433200000|2020-09-06 23:00:00|30512.3|30402.3|30504.9|30394.9|30517.4|30407.4|30496.6|30386.6|363
1599433500000|2020-09-06 23:05:00|30510.6|30400.6|30506.6|30396.6|30512|30402|30494|30384|415
1599433800000|2020-09-06 23:10:00|30506.1|30396.1|30510.7|30400.7|30517.2|30407.2|30495.7|30385.7|349
1599434100000|2020-09-06 23:15:00|30509|30399|30508.3|30398.3|30519.8|30409.8|30496.9|30386.9|302
1599434400000|2020-09-06 23:20:00|30510.2|30400.2|30520.6|30410.6|30524.7|30414.7|30502.4|30392.4|266
1599434700000|2020-09-06 23:25:00|30519|30409|30517.3|30407.3|30523.6|30413.6|30498.5|30388.5|428
1599435000000|2020-09-06 23:30:00|30515.8|30405.8|30505.7|30395.7|30521.3|30411.3|30491.2|30381.2|418
1599435300000|2020-09-06 23:35:00|30507.5|30397.5|30504.4|30394.4|30519|30409.2|30496.9|30386.9|304
1599435600000|2020-09-06 23:40:00|30502.2|30392.2|30517.2|30407.2|30519.3|30409.3|30500.4|30390.4|427
1599435900000|2020-09-06 23:45:00|30516.9|30406.9|30514.3|30404.3|30520.2|30410.2|30491.4|30381.4|391
1599436200000|2020-09-06 23:50:00|30511.7|30401.7|30512.3|30402.3|30533.5|30423.5|30503.2|30393.2|364
1599436500000|2020-09-06 23:55:00|30512.7|30402.7|30519.4|30409.4|30534.3|30424.3|30511.5|30401.5|488
1599436800000|2020-09-07 00:00:00|30519|30409|30528.5|30418.5|30532.9|30422.9|30514.3|30404.3|466
1599437100000|2020-09-07 00:05:00|30527.7|30417.7|30488.4|30423.8|30543.4|30455.4|30481.3|30404.4|770
1599437400000|2020-09-07 00:10:00|30489.6|30424.5|30503.5|30445.9|30518.4|30455.7|30481.2|30413.6|663
1599437700000|2020-09-07 00:15:00|30505.4|30444.6|30493.7|30430.5|30511.8|30456.8|30484.3|30421.1|653
1599438000000|2020-09-07 00:20:00|30490.6|30432.9|30489|30436.1|30501|30439.6|30481.6|30421.1|521
1599438300000|2020-09-07 00:25:00|30492.8|30434.9|30488.3|30425.9|30501.3|30442.3|30479.2|30421.5|640
1599438600000|2020-09-07 00:30:00|30485.6|30427.7|30474|30424|30501.7|30440|30471.5|30414.5|629
1599438900000|2020-09-07 00:35:00|30487.6|30420.8|30470.9|30420.9|30490.9|30429.4|30469.3|30413.5|788
1599439200000|2020-09-07 00:40:00|30472.7|30421|30466.9|30405.2|30483.2|30424.6|30460.1|30398.5|723
1599439500000|2020-09-07 00:45:00|30465.7|30405.6|30455.9|30399.2|30478|30419.8|30445.4|30389.1|900
1599439800000|2020-09-07 00:50:00|30455.6|30400.7|30466.4|30412.8|30475.4|30424.2|30445.6|30390.9|778
1599440100000|2020-09-07 00:55:00|30466.7|30412.7|30477.7|30418.5|30479.5|30426.6|30461.1|30410.6|655
1599440400000|2020-09-07 01:00:00|30479.4|30420.1|30473|30414.6|30480.9|30425.7|30463.1|30409.1|722
1599440700000|2020-09-07 01:05:00|30473.8|30415|30461.2|30411.2|30476.8|30424.2|30456.9|30402|715
1599441000000|2020-09-07 01:10:00|30464.3|30412.1|30465.2|30412.4|30476.6|30420.7|30453|30396.4|607
1599441300000|2020-09-07 01:15:00|30466.9|30414.7|30472.2|30422.2|30474.7|30424.7|30461.8|30405|594
1599441600000|2020-09-07 01:20:00|30472.4|30421.9|30482.4|30401.1|30520.3|30428|30465.8|30394.8|744
1599441900000|2020-09-07 01:25:00|30475.5|30398.8|30483.6|30415.3|30495|30426.6|30465.2|30392.8|775
1599442200000|2020-09-07 01:30:00|30484.6|30417|30469.6|30398.8|30494|30426|30459.3|30395|796
1599442500000|2020-09-07 01:35:00|30470.9|30397.3|30465.4|30400.8|30485.6|30416.4|30454.3|30389.8|867
1599442800000|2020-09-07 01:40:00|30463.9|30399.3|30466.8|30404|30478.8|30414.8|30455.1|30386.2|840
1599443100000|2020-09-07 01:45:00|30465.8|30405.1|30469|30410.3|30481|30415.3|30458.1|30390.5|476
1599443400000|2020-09-07 01:50:00|30467.8|30410.2|30463.8|30409.4|30482|30422.7|30460.2|30401.2|643
1599443700000|2020-09-07 01:55:00|30470|30403.4|30480.9|30422.2|30487.6|30426|30464.4|30403|807
1599444000000|2020-09-07 02:00:00|30478.8|30419.8|30483.9|30425.9|30494.3|30433.5|30472.5|30413.7|704
1599444300000|2020-09-07 02:05:00|30481.7|30426.6|30495.2|30431.7|30499.9|30437.9|30475.3|30414.9|715
1599444600000|2020-09-07 02:10:00|30492.8|30432|30501.1|30443.8|30507.3|30448.7|30477.8|30418.8|820
1599444900000|2020-09-07 02:15:00|30502.9|30443.9|30488.5|30436|30514|30449.8|30484.4|30426.1|786
1599445200000|2020-09-07 02:20:00|30487.9|30434.7|30489.7|30433.5|30506.2|30448.1|30484.9|30423.4|784
1599445500000|2020-09-07 02:25:00|30487.8|30432.1|30507.9|30439.4|30513.6|30453|30485.3|30424.9|788
1599445800000|2020-09-07 02:30:00|30502.5|30442.3|30508.7|30453.1|30515.1|30454.8|30485.5|30425|799
1599446100000|2020-09-07 02:35:00|30505.5|30450.4|30505.5|30443.2|30516.5|30456.4|30492.8|30436.3|757
1599446400000|2020-09-07 02:40:00|30506.6|30441.9|30502.5|30450.4|30520.8|30453.1|30487.6|30420.6|745
1599446700000|2020-09-07 02:45:00|30494.8|30444.8|30494.1|30438|30512.6|30449.3|30485.1|30418.5|756
1599447000000|2020-09-07 02:50:00|30494.9|30442.9|30492.2|30431.6|30509.3|30448.3|30484|30420|852
1599447300000|2020-09-07 02:55:00|30493.2|30432.7|30489.4|30422.2|30504|30440.8|30476.2|30409.1|746
1599447600000|2020-09-07 03:00:00|30488.9|30421.5|30502.3|30425.7|30512.1|30441.5|30478.8|30408.5|769
1599447900000|2020-09-07 03:05:00|30492.4|30423.6|30496.4|30432.2|30503.9|30440.2|30478.9|30411.1|863
1599448200000|2020-09-07 03:10:00|30493.7|30428.8|30488.5|30421.6|30512.7|30442.9|30481.6|30414.9|810
1599448500000|2020-09-07 03:15:00|30489|30420.9|30490.8|30423.4|30505.2|30442.3|30476.9|30411.5|853
1599448800000|2020-09-07 03:20:00|30489.4|30421.2|30487.4|30426.7|30508.6|30437.3|30479.3|30412.4|638
1599449100000|2020-09-07 03:25:00|30488.7|30426.1|30494.8|30429.3|30502.9|30440.4|30481.3|30414.6|611
1599449400000|2020-09-07 03:30:00|30505.5|30430.1|30511.3|30434|30512.8|30444.4|30481|30416.9|650
1599449700000|2020-09-07 03:35:00|30504|30433.8|30492.5|30437.2|30513.2|30447.1|30483.4|30414.9|668
1599450000000|2020-09-07 03:40:00|30497.1|30432.3|30487.9|30433.4|30502.8|30448.3|30483.9|30420.7|604
1599450300000|2020-09-07 03:45:00|30485|30433.1|30500.9|30423.6|30522.3|30442.3|30477.3|30412.3|729
1599450600000|2020-09-07 03:50:00|30513.2|30415.5|30483.3|30433.3|30513.2|30437.5|30476.9|30393.6|525
1599450900000|2020-09-07 03:55:00|30484|30434|30468.7|30416.3|30503.4|30435.2|30462.8|30401|792
1599451200000|2020-09-07 04:00:00|30470.3|30415.7|30483.8|30420.9|30503|30431.8|30462.2|30397|675
1599451500000|2020-09-07 04:05:00|30483.9|30421|30488|30433.2|30503.2|30444.6|30473.6|30417.9|761
1599451800000|2020-09-07 04:10:00|30488.6|30431.7|30489.8|30430.3|30505.9|30449.2|30479.1|30415.8|724
1599452100000|2020-09-07 04:15:00|30493.9|30443.9|30488.8|30437.5|30506.1|30450.2|30486.1|30429.5|771
1599452400000|2020-09-07 04:20:00|30489.4|30438.2|30486.7|30436.5|30497.3|30445.3|30485|30420.1|539
1599452700000|2020-09-07 04:25:00|30486.8|30436.8|30489|30439|30504.1|30449.2|30483.7|30423.6|610
1599453000000|2020-09-07 04:30:00|30488.1|30437.2|30490.9|30433.5|30510|30444|30480.5|30419|551
1599453300000|2020-09-07 04:35:00|30488.9|30433.6|30485.9|30432.5|30501.5|30441|30479.7|30427.7|379
1599453600000|2020-09-07 04:40:00|30484.2|30434.2|30483.3|30421.2|30496.4|30436|30475.4|30413|473
1599453900000|2020-09-07 04:45:00|30483.8|30420.9|30481.8|30431.8|30493.7|30438.1|30473.1|30416.1|499
1599454200000|2020-09-07 04:50:00|30481.1|30431.1|30491.7|30440|30494.9|30442.4|30479.1|30425.9|300
1599454500000|2020-09-07 04:55:00|30490.9|30438.3|30489.2|30439.2|30498.5|30447.4|30482.4|30428.1|446
1599454800000|2020-09-07 05:00:00|30489.4|30438.9|30497.2|30447.2|30504.4|30454.4|30483.5|30431|609
1599455100000|2020-09-07 05:05:00|30496.7|30446.7|30489.8|30439.8|30497.1|30447.1|30485.8|30434.3|431
1599455400000|2020-09-07 05:10:00|30489.2|30439.2|30493.2|30443.2|30500.2|30450.2|30479.9|30429.9|448
1599455700000|2020-09-07 05:15:00|30494.3|30444.3|30499.6|30448.7|30506.6|30456.6|30488.1|30438.1|468
1599456000000|2020-09-07 05:20:00|30497.6|30447.6|30495.8|30445.8|30504.7|30454.1|30490.1|30436.1|459
1599456300000|2020-09-07 05:25:00|30493.8|30443.8|30491|30441|30504.7|30468.9|30480.1|30437.1|509
1599456600000|2020-09-07 05:30:00|30491.3|30441.3|30483.6|30433.6|30507|30457|30480.1|30428.7|669
1599456900000|2020-09-07 05:35:00|30480.1|30430.1|30498.5|30446.3|30506.4|30453.1|30479.8|30429.8|501
1599457200000|2020-09-07 05:40:00|30496.4|30446.4|30498.6|30448.6|30510|30458|30490.7|30432|526
1599457500000|2020-09-07 05:45:00|30502.9|30450.1|30500.9|30450.9|30512|30461|30493.3|30438.8|459
1599457800000|2020-09-07 05:50:00|30500.7|30450.7|30523.4|30469.1|30525.8|30475.8|30494.8|30444.8|620
1599458100000|2020-09-07 05:55:00|30522|30469.2|30502.5|30452.5|30527.2|30477.2|30499.8|30442.5|608
1599458400000|2020-09-07 06:00:00|30513.2|30449.5|30478.7|30428.7|30515.5|30461.1|30459.1|30424.7|846
1599458700000|2020-09-07 06:05:00|30477.7|30427.7|30480.5|30430.5|30484.6|30444.7|30457.2|30412.9|770
1599459000000|2020-09-07 06:10:00|30481.2|30431.2|30476.4|30426.4|30481.6|30432|30447.6|30409.1|656
1599459300000|2020-09-07 06:15:00|30476.3|30426.3|30477.1|30427.1|30480.5|30442.3|30454.3|30419.6|668
1599459600000|2020-09-07 06:20:00|30477.6|30427.6|30485|30435|30487|30440.7|30457.2|30422.1|604
1599459900000|2020-09-07 06:25:00|30483.7|30433.7|30491.8|30441.8|30491.9|30454.4|30473|30430.5|606
1599460200000|2020-09-07 06:30:00|30491.4|30441.4|30464.8|30444.8|30491.4|30459.5|30461|30441|526
1599460500000|2020-09-07 06:35:00|30463.7|30443.7|30464.5|30444.5|30469.6|30449.6|30460.6|30440.6|495
1599460800000|2020-09-07 06:40:00|30464.3|30444.3|30469.9|30449.9|30472.6|30452.6|30462.2|30442.2|409
1599461100000|2020-09-07 06:45:00|30470.2|30450.2|30461.4|30441.4|30473.2|30453.2|30461|30441|386
1599461400000|2020-09-07 06:50:00|30461.1|30441.1|30468.3|30448.3|30469.1|30449.1|30460.6|30440.6|418
1599461700000|2020-09-07 06:55:00|30468.4|30448.4|30468.3|30448.3|30472.8|30452.8|30464.7|30444.7|438
1599462000000|2020-09-07 07:00:00|30466.4|30446.4|30469.8|30449.8|30472.7|30452.7|30457.4|30437.4|562
1599462300000|2020-09-07 07:05:00|30469.5|30449.5|30462.9|30442.9|30471.5|30451.5|30462|30442|552
1599462600000|2020-09-07 07:10:00|30463.1|30443.1|30450.3|30430.3|30466.9|30446.9|30450|30430|563
1599462900000|2020-09-07 07:15:00|30449.8|30429.8|30457.6|30437.6|30467.1|30447.1|30447.4|30427.4|591
1599463200000|2020-09-07 07:20:00|30457.5|30437.5|30440.3|30420.3|30459.2|30439.2|30439|30419|656
1599463500000|2020-09-07 07:25:00|30440.9|30420.9|30410.9|30390.9|30443.2|30423.2|30407.8|30387.8|665
1599463800000|2020-09-07 07:30:00|30411.4|30391.4|30403.9|30383.9|30414.9|30394.9|30398.5|30378.5|630
1599464100000|2020-09-07 07:35:00|30404|30384|30398.3|30378.3|30416.3|30396.3|30395.3|30375.3|707
1599464400000|2020-09-07 07:40:00|30399.1|30379.1|30403.1|30383.1|30405.1|30385.1|30390.8|30370.8|594
1599464700000|2020-09-07 07:45:00|30402.3|30382.3|30397.9|30377.9|30416.9|30396.9|30396|30376|621
1599465000000|2020-09-07 07:50:00|30397.8|30377.8|30406|30386|30407.7|30387.7|30394|30374|584
1599465300000|2020-09-07 07:55:00|30405.2|30385.2|30404.3|30384.3|30406.5|30386.5|30397.5|30377.5|583
1599465600000|2020-09-07 08:00:00|30403.9|30383.9|30397.5|30377.5|30408.1|30388.1|30397.3|30377.3|509
1599465900000|2020-09-07 08:05:00|30398.4|30378.4|30396.1|30376.1|30401.5|30381.5|30390.1|30370.1|607
1599466200000|2020-09-07 08:10:00|30396.2|30376.2|30384.8|30364.8|30396.5|30376.5|30380.6|30360.6|552
1599466500000|2020-09-07 08:15:00|30384.9|30364.9|30390.2|30370.2|30391.5|30371.5|30384.7|30364.7|472
1599466800000|2020-09-07 08:20:00|30390.1|30370.1|30396|30376|30397.6|30377.6|30380.6|30360.6|530
1599467100000|2020-09-07 08:25:00|30396.1|30376.1|30388.8|30368.8|30399.1|30379.1|30382.7|30362.7|528
1599467400000|2020-09-07 08:30:00|30388.1|30368.1|30382|30362|30395.4|30375.4|30376|30356|541
1599467700000|2020-09-07 08:35:00|30381.9|30361.9|30382.3|30362.3|30390.5|30370.5|30378.9|30358.9|606
1599468000000|2020-09-07 08:40:00|30382.4|30362.4|30389.1|30369.1|30390.2|30370.2|30382.4|30362.4|512
1599468300000|2020-09-07 08:45:00|30388.8|30368.8|30407.9|30387.9|30408.6|30388.6|30388.7|30368.7|617
1599468600000|2020-09-07 08:50:00|30408|30388|30425.1|30405.1|30426|30406|30406.2|30386.2|706
1599468900000|2020-09-07 08:55:00|30425|30405|30439.1|30419.1|30442|30422|30421.5|30401.5|541
1599469200000|2020-09-07 09:00:00|30439.2|30419.2|30447.2|30427.2|30456.8|30436.8|30438.1|30418.1|589
1599469500000|2020-09-07 09:05:00|30447.3|30427.3|30453.5|30433.5|30454.7|30434.7|30441|30421|517
1599469800000|2020-09-07 09:10:00|30453.6|30433.6|30462.1|30442.1|30464.8|30444.8|30451.6|30431.6|630
1599470100000|2020-09-07 09:15:00|30462.3|30442.3|30438.3|30418.3|30462.9|30442.9|30437.1|30417.1|585
1599470400000|2020-09-07 09:20:00|30437.9|30417.9|30445.2|30425.2|30449.7|30429.7|30435.6|30415.6|549
1599470700000|2020-09-07 09:25:00|30445.9|30425.9|30451.3|30431.3|30459.4|30439.4|30445.3|30425.3|578
1599471000000|2020-09-07 09:30:00|30451.6|30431.6|30454.6|30434.6|30457.4|30437.4|30446.4|30426.4|484
1599471300000|2020-09-07 09:35:00|30454.7|30434.7|30448|30428|30461.2|30441.2|30441.8|30421.8|615
1599471600000|2020-09-07 09:40:00|30447.9|30427.9|30441.2|30421.2|30450.3|30430.3|30435.7|30415.7|494
1599471900000|2020-09-07 09:45:00|30441.6|30421.6|30438.3|30418.3|30445.6|30425.6|30436.3|30416.3|429
1599472200000|2020-09-07 09:50:00|30438.4|30418.4|30456.9|30436.9|30459.6|30439.6|30435.8|30415.8|557
1599472500000|2020-09-07 09:55:00|30456.7|30436.7|30448.6|30428.6|30457.6|30437.6|30443.5|30423.5|485
1599472800000|2020-09-07 10:00:00|30446.8|30426.8|30455|30435|30458.2|30438.2|30445.2|30425.2|555
1599473100000|2020-09-07 10:05:00|30455.1|30435.1|30454.5|30434.5|30457.8|30437.8|30451.3|30431.3|490
1599473400000|2020-09-07 10:10:00|30454.8|30434.8|30467.4|30447.4|30468|30448|30451.7|30431.7|533
1599473700000|2020-09-07 10:15:00|30467.2|30447.2|30485.2|30465.2|30485.7|30465.7|30466|30446|640
1599474000000|2020-09-07 10:20:00|30485|30465|30486.9|30466.9|30491|30471|30478.5|30458.5|554
1599474300000|2020-09-07 10:25:00|30487|30467|30501.4|30481.4|30501.4|30481.4|30485.4|30465.4|595
1599474600000|2020-09-07 10:30:00|30500.1|30480.1|30488.4|30468.4|30506|30486|30486.6|30466.6|573
1599474900000|2020-09-07 10:35:00|30488.2|30468.2|30483|30463|30490|30470|30476.7|30456.7|522
1599475200000|2020-09-07 10:40:00|30483.2|30463.2|30478.7|30458.7|30485.7|30465.7|30474.5|30454.5|473
1599475500000|2020-09-07 10:45:00|30476.4|30456.4|30473.4|30453.4|30482.5|30462.5|30473.3|30453.3|451
1599475800000|2020-09-07 10:50:00|30472.6|30452.6|30478.7|30458.7|30481.4|30461.4|30471.8|30451.8|482
1599476100000|2020-09-07 10:55:00|30478.2|30458.2|30474.4|30454.4|30482.4|30462.4|30472.9|30452.9|468
1599476400000|2020-09-07 11:00:00|30474.3|30454.3|30475.1|30455.1|30478.1|30458.1|30471|30451|436
1599476700000|2020-09-07 11:05:00|30475.2|30455.2|30469.6|30449.6|30479.4|30459.4|30469.2|30449.2|450
1599477000000|2020-09-07 11:10:00|30470.9|30450.9|30458.8|30438.8|30470.9|30450.9|30458.4|30438.4|429
1599477300000|2020-09-07 11:15:00|30458.3|30438.3|30466.5|30446.5|30468.1|30448.1|30458.3|30438.3|395
1599477600000|2020-09-07 11:20:00|30466.1|30446.1|30464.9|30444.9|30470.7|30450.7|30464.5|30444.5|338
1599477900000|2020-09-07 11:25:00|30465.1|30445.1|30461.2|30441.2|30466|30446|30457.4|30437.4|365
1599478200000|2020-09-07 11:30:00|30460.9|30440.9|30459.2|30439.2|30467|30447|30459.1|30439.1|383
1599478500000|2020-09-07 11:35:00|30459.1|30439.1|30456.5|30436.5|30464.5|30444.5|30454.4|30434.4|482
1599478800000|2020-09-07 11:40:00|30456.6|30436.6|30441.5|30421.5|30458.6|30438.6|30441.3|30421.3|484
1599479100000|2020-09-07 11:45:00|30441.6|30421.6|30442|30422|30446.9|30426.9|30434.5|30414.5|487
1599479400000|2020-09-07 11:50:00|30441.8|30421.8|30461.1|30441.1|30461.1|30441.1|30436.3|30416.3|529
1599479700000|2020-09-07 11:55:00|30460.8|30440.8|30459.7|30439.7|30473.4|30453.4|30455.5|30435.5|604
1599480000000|2020-09-07 12:00:00|30459.8|30439.8|30450.1|30430.1|30460.8|30440.8|30448.8|30428.8|595
1599480300000|2020-09-07 12:05:00|30449.8|30429.8|30453.1|30433.1|30457.5|30437.5|30446.8|30426.8|488
1599480600000|2020-09-07 12:10:00|30452.8|30432.8|30451.8|30431.8|30461.1|30441.1|30445.6|30425.6|482
1599480900000|2020-09-07 12:15:00|30451.7|30431.7|30455.5|30435.5|30459.2|30439.2|30450|30430|485
1599481200000|2020-09-07 12:20:00|30455.3|30435.3|30454.2|30434.2|30460|30440|30447.7|30427.7|434
1599481500000|2020-09-07 12:25:00|30454.1|30434.1|30455.6|30435.6|30457.5|30437.5|30447.3|30427.3|476
1599481800000|2020-09-07 12:30:00|30455.9|30435.9|30486.7|30466.7|30489.5|30469.5|30451.1|30431.1|616
1599482100000|2020-09-07 12:35:00|30487|30467|30484.2|30464.2|30490.4|30470.4|30484|30464|375
1599482400000|2020-09-07 12:40:00|30484.1|30464.1|30486.8|30466.8|30494|30474|30484.1|30464.1|399
1599482700000|2020-09-07 12:45:00|30485.5|30465.5|30492.1|30472.1|30493.1|30473.1|30481.8|30461.8|516
1599483000000|2020-09-07 12:50:00|30491.9|30471.9|30492.3|30472.3|30500.2|30480.2|30491.8|30471.8|375
1599483300000|2020-09-07 12:55:00|30492.4|30472.4|30488.8|30468.8|30492.7|30472.7|30483|30463|614
1599483600000|2020-09-07 13:00:00|30487.6|30467.6|30497.7|30477.7|30511.4|30491.4|30485.8|30465.8|661
1599483900000|2020-09-07 13:05:00|30498.8|30478.8|30494.6|30474.6|30498.8|30478.8|30490.5|30470.5|635
1599484200000|2020-09-07 13:10:00|30494.5|30474.5|30495.4|30475.4|30498.5|30478.5|30486.9|30466.9|434
1599484500000|2020-09-07 13:15:00|30495.2|30475.2|30493.3|30473.3|30500|30480|30489.8|30469.8|438
1599484800000|2020-09-07 13:20:00|30493.6|30473.6|30491.6|30471.6|30495.3|30475.3|30486.9|30466.9|464
1599485100000|2020-09-07 13:25:00|30491.7|30471.7|30500.1|30480.1|30502|30482|30490|30470|523
1599485400000|2020-09-07 13:30:00|30499.6|30479.6|30492.6|30472.6|30500.3|30480.3|30490.8|30470.8|461
1599485700000|2020-09-07 13:35:00|30492.4|30472.4|30495.2|30475.2|30498.2|30478.2|30490.9|30470.9|408
1599486000000|2020-09-07 13:40:00|30494.8|30474.8|30472.5|30452.5|30495.6|30475.6|30472.4|30452.4|454
1599486300000|2020-09-07 13:45:00|30471.5|30451.5|30462.5|30442.5|30473.2|30453.2|30458.1|30438.1|553
1599486600000|2020-09-07 13:50:00|30462.3|30442.3|30464.6|30444.6|30465.4|30445.4|30457.5|30437.5|419
1599486900000|2020-09-07 13:55:00|30464|30444|30466.1|30446.1|30466.6|30446.6|30461|30441|527
1599487200000|2020-09-07 14:00:00|30465.8|30445.8|30467.4|30447.4|30469|30449|30463.9|30443.9|548
1599487500000|2020-09-07 14:05:00|30467.3|30447.3|30472.7|30452.7|30479.3|30459.3|30467.3|30447.3|575
1599487800000|2020-09-07 14:10:00|30472.5|30452.5|30464.2|30444.2|30475.6|30455.6|30460.8|30440.8|445
1599488100000|2020-09-07 14:15:00|30464.4|30444.4|30469.2|30449.2|30469.2|30449.2|30463|30443|362
1599488400000|2020-09-07 14:20:00|30468.8|30448.8|30470.1|30450.1|30470.8|30450.8|30465.6|30445.6|337
1599488700000|2020-09-07 14:25:00|30470|30450|30458.3|30438.3|30470.5|30450.5|30454.6|30434.6|419
1599489000000|2020-09-07 14:30:00|30458.1|30438.1|30454.7|30434.7|30459.9|30439.9|30452.4|30432.4|427
1599489300000|2020-09-07 14:35:00|30454.8|30434.8|30447.4|30427.4|30456.9|30436.9|30447.4|30427.4|410
1599489600000|2020-09-07 14:40:00|30445.5|30425.5|30443.5|30423.5|30450.8|30430.8|30442.7|30422.7|416
1599489900000|2020-09-07 14:45:00|30443.8|30423.8|30431.2|30411.2|30445.6|30425.6|30430.2|30410.2|447
1599490200000|2020-09-07 14:50:00|30431.3|30411.3|30434.2|30414.2|30436|30416|30425.9|30405.9|517
1599490500000|2020-09-07 14:55:00|30434.9|30414.9|30425.3|30405.3|30440.7|30420.7|30414|30394|577
1599490800000|2020-09-07 15:00:00|30425|30405|30405.7|30385.7|30426.2|30406.2|30385.6|30365.6|623
1599491100000|2020-09-07 15:05:00|30404.9|30384.9|30423.1|30403.1|30424.9|30404.9|30404.7|30384.7|380
1599491400000|2020-09-07 15:10:00|30423.3|30403.3|30429.8|30409.8|30431.9|30411.9|30421.5|30401.5|291
1599491700000|2020-09-07 15:15:00|30430.2|30410.2|30430.8|30410.8|30439.7|30419.7|30422.6|30402.6|433
1599492000000|2020-09-07 15:20:00|30430.9|30410.9|30428.7|30408.7|30434.8|30414.8|30428.7|30408.7|364
1599492300000|2020-09-07 15:25:00|30430.4|30410.4|30429.7|30409.7|30435|30415|30427.5|30407.5|469
1599492600000|2020-09-07 15:30:00|30430|30410|30429.4|30409.4|30431.7|30411.7|30426.9|30406.9|405
1599492900000|2020-09-07 15:35:00|30431.6|30411.6|30434.3|30414.3|30438.6|30418.6|30428.1|30408.1|464
1599493200000|2020-09-07 15:40:00|30434.2|30414.2|30437.1|30417.1|30440.1|30420.1|30432.2|30412.2|431
1599493500000|2020-09-07 15:45:00|30436.9|30416.9|30437.3|30417.3|30440.4|30420.4|30434.1|30414.1|472
1599493800000|2020-09-07 15:50:00|30437.6|30417.6|30442.7|30422.7|30444.3|30424.3|30435.2|30415.2|474
1599494100000|2020-09-07 15:55:00|30442.5|30422.5|30434.5|30414.5|30442.7|30422.7|30431.8|30411.8|457
1599494400000|2020-09-07 16:00:00|30433.8|30413.8|30445.4|30425.4|30454.4|30428.5|30432.1|30402.6|546
1599494700000|2020-09-07 16:05:00|30444.8|30424.8|30443.1|30423.1|30449.9|30429.9|30441.7|30421.7|453
1599495000000|2020-09-07 16:10:00|30443|30423|30439.5|30419.5|30445.5|30425.5|30437.8|30417.8|448
1599495300000|2020-09-07 16:15:00|30439.2|30419.2|30439.6|30419.6|30442|30422|30432.3|30412.3|390
1599495600000|2020-09-07 16:20:00|30439.5|30419.5|30443.3|30423.3|30445|30425|30439.5|30419.5|395
1599495900000|2020-09-07 16:25:00|30443.1|30423.1|30442.1|30422.1|30446.4|30426.4|30441|30421|488
1599496200000|2020-09-07 16:30:00|30441.9|30421.9|30440.9|30420.9|30444.4|30424.4|30437.9|30417.9|393
1599496500000|2020-09-07 16:35:00|30442.1|30422.1|30438.3|30418.3|30442.6|30422.6|30435.5|30415.5|361
1599496800000|2020-09-07 16:40:00|30437.9|30417.9|30441|30421|30443.1|30423.1|30436.8|30416.8|320
1599497100000|2020-09-07 16:45:00|30440.6|30420.6|30438.4|30418.4|30442.2|30422.2|30435.1|30415.1|372
1599497400000|2020-09-07 16:50:00|30438.6|30418.6|30438.9|30418.9|30443.6|30423.6|30436.1|30416.1|402
1599497700000|2020-09-07 16:55:00|30438.7|30418.7|30437.8|30417.8|30444.6|30424.6|30433.5|30413.5|421
1599498000000|2020-09-07 17:00:00|30437.3|30417.3|30436.5|30416.5|30467.1|30429.2|30434.7|30408.5|478
1599498300000|2020-09-07 17:05:00|30436.9|30416.9|30441.3|30421.3|30446.7|30426.7|30436|30416|334
1599498600000|2020-09-07 17:10:00|30440.6|30420.6|30474.1|30405.7|30478|30429.4|30440.6|30400.4|480
1599498900000|2020-09-07 17:15:00|30474.5|30409.3|30473.1|30408.3|30480|30416.3|30466.2|30400.2|472
1599499200000|2020-09-07 17:20:00|30473.5|30408.6|30475.4|30411.1|30482|30418.6|30466.4|30403.4|457
1599499500000|2020-09-07 17:25:00|30474.7|30410.9|30458.5|30406.7|30480.4|30424.7|30441.2|30400.7|490
1599499800000|2020-09-07 17:30:00|30453.4|30403.4|30474.9|30412.1|30477.4|30415.5|30451.9|30401.1|592
1599500100000|2020-09-07 17:35:00|30474.3|30412|30470|30409.3|30482|30417.3|30465|30398|542
1599500400000|2020-09-07 17:40:00|30468|30408|30477.5|30415.9|30482.6|30422.2|30467.1|30405|597
1599500700000|2020-09-07 17:45:00|30477.3|30417|30479.3|30419.4|30486.4|30425.4|30472.7|30410.7|577
1599501000000|2020-09-07 17:50:00|30477.3|30418.2|30481.4|30415.4|30484.1|30424.8|30472.5|30411.8|465
1599501300000|2020-09-07 17:55:00|30480.8|30414.7|30475.5|30418.3|30485.1|30423.5|30471.9|30412.7|478
1599501600000|2020-09-07 18:00:00|30476.3|30415.9|30467.4|30417.4|30482.9|30424.2|30465.6|30408.1|398
1599501900000|2020-09-07 18:05:00|30466.3|30416.3|30471.8|30419.8|30482.4|30437.8|30452|30412.1|454
1599502200000|2020-09-07 18:10:00|30471.5|30420.1|30475.8|30424.3|30482.8|30426.3|30467.1|30412.9|415
1599502500000|2020-09-07 18:15:00|30475|30423.8|30478.2|30412.1|30483|30425.7|30470.6|30410.3|469
1599502800000|2020-09-07 18:20:00|30475.2|30411.4|30480.5|30419.1|30488.5|30426.3|30471.4|30410.2|486
1599503100000|2020-09-07 18:25:00|30480.1|30417.8|30482.6|30417.3|30488.9|30426|30472.3|30412.5|462
1599503400000|2020-09-07 18:30:00|30478.5|30417|30484.4|30417.6|30488.5|30426.9|30472.3|30413.5|425
1599503700000|2020-09-07 18:35:00|30483.5|30418.4|30473.8|30423.8|30484.8|30438.4|30446|30414.2|469
1599504000000|2020-09-07 18:40:00|30473.4|30423.4|30472.9|30422.9|30476.6|30442.6|30452.3|30418.6|305
1599504300000|2020-09-07 18:45:00|30473|30423|30474.4|30424.4|30478.6|30442.1|30452.3|30421.4|315
1599504600000|2020-09-07 18:50:00|30475.4|30425.4|30458.6|30438.6|30482.2|30441.6|30454.1|30418.8|299
1599504900000|2020-09-07 18:55:00|30458.4|30438.4|30473|30423|30475.1|30441.3|30450.6|30417.1|352
1599505200000|2020-09-07 19:00:00|30472|30422|30473.3|30423.3|30478.3|30442.6|30456.2|30418.3|447
1599505500000|2020-09-07 19:05:00|30473.1|30423.1|30470.1|30420.1|30475.9|30439.1|30454.1|30417.1|413
1599505800000|2020-09-07 19:10:00|30470.7|30420.7|30473.1|30423.1|30475.4|30439.8|30455.8|30419.1|349
1599506100000|2020-09-07 19:15:00|30472.3|30422.3|30471.2|30421.2|30477.6|30427.6|30466.6|30416.6|463
1599506400000|2020-09-07 19:20:00|30473.1|30423.1|30471.6|30421.6|30475|30424|30466.3|30416.3|436
1599506700000|2020-09-07 19:25:00|30472.1|30422.1|30473.3|30423.3|30475.5|30438.7|30455.9|30417.4|319
1599507000000|2020-09-07 19:30:00|30473.5|30423.5|30472.9|30422.9|30477.3|30440.4|30456.8|30418.7|281
1599507300000|2020-09-07 19:35:00|30472.8|30422.8|30472.2|30422.2|30476.2|30426.2|30469.7|30419.7|387
1599507600000|2020-09-07 19:40:00|30472.6|30422.6|30471.1|30421.1|30476.8|30426.6|30466.7|30416|596
1599507900000|2020-09-07 19:45:00|30472.3|30422.3|30468|30418|30474.9|30424.9|30465|30415|341
1599508200000|2020-09-07 19:50:00|30468.5|30418.5|30471.2|30421.2|30473.7|30423.7|30467.2|30417.2|442
1599508500000|2020-09-07 19:55:00|30469.6|30419.6|30472.8|30422.8|30478.1|30439.3|30453.6|30416.6|470
1599508800000|2020-09-07 20:00:00|30472.7|30422.7|30455.1|30435.1|30480.9|30435.2|30455.1|30420.4|663
1599509100000|2020-09-07 20:05:00|30457.6|30437.6|30476|30421.4|30479.2|30437.8|30455.7|30417.4|289
1599509400000|2020-09-07 20:10:00|30471|30421|30468.9|30418.9|30478|30439|30455.8|30418.5|217
1599509700000|2020-09-07 20:15:00|30472.6|30422.6|30474.7|30424.7|30478.8|30440.5|30459.5|30417.2|242
1599510000000|2020-09-07 20:20:00|30474.2|30424.2|30474.5|30424.5|30479.7|30436.9|30456.6|30416.8|251
1599510300000|2020-09-07 20:25:00|30473.7|30423.5|30474|30424|30478.8|30439.4|30457|30411.6|226
1599510600000|2020-09-07 20:30:00|30473.5|30423.5|30474.5|30424.5|30480|30427.4|30466.6|30416.6|216
1599510900000|2020-09-07 20:35:00|30475.3|30424.9|30471.1|30421.1|30478.8|30437.1|30456.7|30418.2|326
1599511200000|2020-09-07 20:40:00|30474.7|30424.7|30469.8|30419.8|30478|30427|30468.8|30418.8|283
1599511500000|2020-09-07 20:45:00|30469.9|30419.9|30469.3|30419.3|30480.4|30424.5|30467.7|30416|525
1599511800000|2020-09-07 20:50:00|30468.9|30418.9|30469.6|30419.6|30482.9|30424.9|30466.1|30415.3|613
1599512100000|2020-09-07 20:55:00|30470.6|30420.6|30476.5|30402.3|30488.7|30426.3|30467.6|30396.2|311
1599512400000|2020-09-07 21:00:00|30480.2|30415.2|30503.7|30415.2|30504.9|30421|30475.2|30409.8|32
1599512700000|2020-09-07 21:05:00|30494|30384|30506.9|30401.8|30510.4|30425.9|30482.3|30384|81
1599513000000|2020-09-07 21:10:00|30507.4|30398.8|30512.5|30408.2|30513.6|30430.4|30477.5|30391|150
1599513300000|2020-09-07 21:15:00|30512.3|30407.6|30511.4|30403.7|30512.3|30430.2|30480.4|30388.8|279
1599513600000|2020-09-07 21:20:00|30500.4|30390.4|30497.4|30424.3|30511.9|30430.4|30479.8|30387|203
1599513900000|2020-09-07 21:25:00|30498.2|30420.6|30510.4|30404.2|30510.9|30430.4|30498.2|30404.1|50
1599514200000|2020-09-07 21:30:00|30511.2|30404.9|30501.1|30403.6|30511.5|30428|30476|30385.1|251
1599514500000|2020-09-07 21:35:00|30499.2|30406.4|30501|30420.8|30511|30426.7|30475.1|30388.2|85
1599514800000|2020-09-07 21:40:00|30503.4|30419.2|30493.8|30400.8|30508.2|30425.8|30479.5|30385.5|246
1599515100000|2020-09-07 21:45:00|30502.4|30392.4|30485.2|30405.4|30509.8|30417.2|30483.7|30378.5|269
1599515400000|2020-09-07 21:50:00|30491.6|30381.6|30493.3|30393.4|30510.9|30428|30474|30379.4|240
1599515700000|2020-09-07 21:55:00|30493.8|30394|30484.9|30391.7|30508.6|30427|30474|30371.9|240
1599516000000|2020-09-07 22:00:00|30475|30404.1|30496.9|30393.1|30500.9|30423.7|30466|30376|460
1599516300000|2020-09-07 22:05:00|30497.1|30394.3|30497|30395.6|30505.1|30417.1|30490.2|30383.8|438
1599516600000|2020-09-07 22:10:00|30496.3|30394.5|30504.3|30404.7|30505.3|30419.4|30488.5|30378.5|339
1599516900000|2020-09-07 22:15:00|30504.5|30401|30494|30387|30506|30420.1|30487.7|30377.7|216
1599517200000|2020-09-07 22:20:00|30493.6|30385.7|30487.3|30377.3|30500.3|30409.3|30480.8|30370.8|335
1599517500000|2020-09-07 22:25:00|30488.2|30379.7|30488.5|30388.3|30496.6|30419.3|30480|30371.7|295
1599517800000|2020-09-07 22:30:00|30488.2|30387.5|30488.6|30401|30495.6|30420.3|30480.7|30376|360
1599518100000|2020-09-07 22:35:00|30490.2|30399.6|30485.8|30389.9|30493.5|30412|30476|30375|279
1599518400000|2020-09-07 22:40:00|30481.4|30383.3|30489.4|30395.8|30494.8|30410.4|30479.3|30380.3|287
1599518700000|2020-09-07 22:45:00|30488.9|30395.4|30491.3|30407.7|30498.8|30417|30482.3|30386.9|302
1599519000000|2020-09-07 22:50:00|30490.6|30403|30490|30392.2|30495.3|30419.8|30485.2|30386.5|269
1599519300000|2020-09-07 22:55:00|30491|30394.3|30489.8|30390.2|30495|30413|30483.6|30383|260
1599519600000|2020-09-07 23:00:00|30499.5|30389.5|30485.6|30398|30499.5|30419.7|30482.4|30383.3|329
1599519900000|2020-09-07 23:05:00|30485.5|30395|30484.3|30389.3|30495.5|30405|30480.1|30380.4|341
1599520200000|2020-09-07 23:10:00|30486.3|30393.7|30487.4|30386.2|30493.5|30412.7|30481|30379.2|313
1599520500000|2020-09-07 23:15:00|30484.5|30385.3|30478.2|30395.5|30493.8|30417.9|30465.1|30381.5|302
1599520800000|2020-09-07 23:20:00|30469.1|30385.5|30489.9|30409.1|30491.3|30414.2|30469.1|30384.4|292
1599521100000|2020-09-07 23:25:00|30481.8|30399|30482.1|30393.1|30490.7|30416.4|30466.6|30384|243
1599521400000|2020-09-07 23:30:00|30487.9|30413.4|30480.6|30395.3|30490.5|30421.4|30470.5|30382|311
1599521700000|2020-09-07 23:35:00|30482.5|30397.6|30486.3|30398.5|30490.3|30421.5|30468.2|30385.1|303
1599522000000|2020-09-07 23:40:00|30482.9|30398.7|30482.7|30395.8|30494.8|30418.4|30465.9|30383.5|294
1599522300000|2020-09-07 23:45:00|30482.8|30395.9|30481.7|30390.1|30489.8|30415.1|30472.5|30385.2|326
1599522600000|2020-09-07 23:50:00|30481.8|30391.9|30480.3|30385.3|30492.6|30420.6|30462.6|30377.5|368
1599522900000|2020-09-07 23:55:00|30483.6|30388.3|30487.2|30392.4|30491.9|30417.3|30466.4|30380.8|400
1599523200000|2020-09-08 00:00:00|30486.9|30391.2|30483.3|30390.6|30487.5|30413.6|30465.9|30374|479
1599523500000|2020-09-08 00:05:00|30483.1|30390.8|30481.7|30393.4|30484.7|30408.4|30469|30387.6|349
1599523800000|2020-09-08 00:10:00|30481.6|30395.1|30488|30393.6|30489.7|30410.4|30477.7|30389.9|347
1599524100000|2020-09-08 00:15:00|30487.1|30393.2|30485.4|30396.9|30489|30411.3|30480.7|30386|431
1599524400000|2020-09-08 00:20:00|30483.6|30389|30481.7|30406.8|30490|30416.7|30477.6|30386.8|391
1599524700000|2020-09-08 00:25:00|30486.2|30406.3|30495|30407.5|30496.6|30416.1|30478.4|30395.8|426
1599525000000|2020-09-08 00:30:00|30495.1|30407.7|30496.8|30419.9|30501.4|30426.8|30484.6|30399|463
1599525300000|2020-09-08 00:35:00|30495.3|30415|30499.3|30417.6|30502.4|30428.3|30486.3|30400|506
1599525600000|2020-09-08 00:40:00|30496.7|30417.1|30505.8|30426.5|30513.7|30434.2|30493.7|30404|584
1599525900000|2020-09-08 00:45:00|30506.4|30427.9|30508.7|30423.8|30513.4|30441.9|30493.4|30410|509
1599526200000|2020-09-08 00:50:00|30509.6|30422|30513.5|30426.7|30520.4|30445.2|30504|30419.5|512
1599526500000|2020-09-08 00:55:00|30513.8|30427|30505.7|30429.4|30520.4|30444.7|30501.6|30416|426
1599526800000|2020-09-08 01:00:00|30508.9|30427.4|30506.2|30422.6|30516.8|30438.9|30498.4|30414.2|519
1599527100000|2020-09-08 01:05:00|30507.3|30422.9|30528.5|30443.3|30532.9|30446.8|30502.3|30419.8|485
1599527400000|2020-09-08 01:10:00|30528.3|30442.9|30523.6|30436.2|30533.4|30450.3|30520.2|30435|605
1599527700000|2020-09-08 01:15:00|30524.2|30437.5|30519.9|30435.2|30532.2|30454|30513.9|30429.3|542
1599528000000|2020-09-08 01:20:00|30521.4|30434.6|30521.4|30435|30527.8|30455.1|30509.7|30426.3|497
1599528300000|2020-09-08 01:25:00|30522.5|30436.8|30522.2|30434.4|30530.6|30459.4|30509.8|30429|550
1599528600000|2020-09-08 01:30:00|30522.9|30435.1|30517.4|30436.7|30528|30452|30511.3|30428|494
1599528900000|2020-09-08 01:35:00|30517.9|30437.9|30524|30445.1|30529|30459.3|30513.3|30430.8|620
1599529200000|2020-09-08 01:40:00|30523.3|30445.2|30528.4|30444.1|30529.6|30461.5|30518.3|30435.3|612
1599529500000|2020-09-08 01:45:00|30529.2|30450.8|30522.2|30448|30533.9|30461.5|30519|30440.1|625
1599529800000|2020-09-08 01:50:00|30522|30447.9|30526.1|30450.3|30528.2|30460.8|30518.9|30439.1|527
1599530100000|2020-09-08 01:55:00|30525.5|30447.4|30533|30461.3|30540|30469.5|30520.2|30438|562
1599530400000|2020-09-08 02:00:00|30528|30462.4|30515.3|30441.2|30533.3|30465.2|30514.2|30439|567
1599530700000|2020-09-08 02:05:00|30515.6|30442.2|30510.3|30442.1|30517.2|30457.7|30507|30429|432
1599531000000|2020-09-08 02:10:00|30511.4|30442.4|30499.5|30428.3|30511.6|30447.5|30498.2|30427.2|496
1599531300000|2020-09-08 02:15:00|30501.5|30432.7|30504.8|30432.7|30509.3|30447.9|30500.3|30428.3|456
1599531600000|2020-09-08 02:20:00|30503.5|30431.5|30496.8|30429.4|30509|30447.9|30491.2|30414.7|430
1599531900000|2020-09-08 02:25:00|30493.2|30426.7|30508.5|30441|30510.3|30442.7|30488.6|30417.9|464
1599532200000|2020-09-08 02:30:00|30509.8|30442.4|30508.9|30438|30514.5|30451.2|30504|30428|466
1599532500000|2020-09-08 02:35:00|30508.5|30437.7|30507.6|30442.4|30510.5|30451.3|30500.7|30430.6|516
1599532800000|2020-09-08 02:40:00|30506.6|30439.3|30506.3|30448.2|30510.9|30453.1|30497.4|30430.7|614
1599533100000|2020-09-08 02:45:00|30506.9|30450.8|30501.3|30442.4|30512.5|30451.5|30492.7|30431.2|596
1599533400000|2020-09-08 02:50:00|30500.5|30440.6|30497.4|30439.1|30515.3|30456.4|30494.5|30433.4|532
1599533700000|2020-09-08 02:55:00|30499.5|30441.2|30508.2|30448|30516.7|30460.4|30497.8|30434.4|396
1599534000000|2020-09-08 03:00:00|30508.8|30449.4|30522.3|30446.3|30525.2|30457.4|30498.8|30437.9|554
1599534300000|2020-09-08 03:05:00|30522.9|30448.8|30509|30440.4|30528|30460.7|30503.3|30431.7|596
1599534600000|2020-09-08 03:10:00|30510.4|30437.6|30505.3|30445.8|30529.6|30462.8|30498.4|30434.8|628
1599534900000|2020-09-08 03:15:00|30505.2|30445.2|30506.2|30444.9|30514.6|30454.1|30497.2|30435.6|661
1599535200000|2020-09-08 03:20:00|30505.4|30446.1|30502.4|30443.3|30510.6|30453.9|30498.2|30438.5|572
1599535500000|2020-09-08 03:25:00|30503.7|30444.6|30507.8|30443.4|30519.5|30462.8|30496.7|30435.4|594
1599535800000|2020-09-08 03:30:00|30511|30448|30502.6|30440.5|30517.1|30456.1|30494.9|30433.4|594
1599536100000|2020-09-08 03:35:00|30509|30439.1|30491.9|30437.5|30513.3|30447.1|30481.3|30419.3|810
1599536400000|2020-09-08 03:40:00|30490.7|30436.9|30497.9|30435|30504.3|30446.4|30480.4|30423|741
1599536700000|2020-09-08 03:45:00|30498.1|30435.2|30490.9|30434.6|30510|30446.6|30487.5|30424.5|721
1599537000000|2020-09-08 03:50:00|30493.5|30436.3|30495.8|30441.4|30515.1|30456.4|30485.5|30427.5|648
1599537300000|2020-09-08 03:55:00|30498.1|30448.1|30506.3|30451.9|30510.1|30468.9|30488.4|30423|539
1599537600000|2020-09-08 04:00:00|30506|30456|30504.5|30449.2|30510|30457.1|30496.6|30438.8|633
1599537900000|2020-09-08 04:05:00|30502.7|30449.6|30499.6|30449.6|30507.8|30456.8|30497.1|30442.6|683
1599538200000|2020-09-08 04:10:00|30500.5|30450.5|30501.8|30451.8|30506.9|30471.4|30488|30444.7|447
1599538500000|2020-09-08 04:15:00|30503.1|30452.7|30498.8|30445|30507.9|30453.5|30494.1|30434.3|609
1599538800000|2020-09-08 04:20:00|30498.9|30445.7|30500|30444.5|30508.1|30453|30493.8|30437.5|699
1599539100000|2020-09-08 04:25:00|30503.3|30453.3|30497.9|30447.9|30511.7|30479.1|30491|30439.4|552
1599539400000|2020-09-08 04:30:00|30499|30449|30495.4|30443.5|30506.3|30452.4|30492.1|30435.2|567
1599539700000|2020-09-08 04:35:00|30494.6|30444|30495.7|30445.7|30500.9|30448.7|30492.9|30439.7|484
1599540000000|2020-09-08 04:40:00|30496.9|30446.9|30498.4|30448.4|30502.2|30452|30491.6|30439.6|495
1599540300000|2020-09-08 04:45:00|30498.5|30443.9|30487.1|30437.1|30503.6|30461.8|30474.2|30426|458
1599540600000|2020-09-08 04:50:00|30489.7|30439.7|30494.3|30444.3|30496.7|30454|30470.4|30431.8|505
1599540900000|2020-09-08 04:55:00|30494.2|30444.2|30491.1|30441.1|30499.3|30467.5|30477.4|30432.5|373
1599541200000|2020-09-08 05:00:00|30491.2|30441.2|30480.7|30430.7|30493.6|30443.6|30478.2|30428.2|604
1599541500000|2020-09-08 05:05:00|30480.9|30430.9|30497.1|30447.1|30499.2|30449.4|30466.4|30428.5|623
1599541800000|2020-09-08 05:10:00|30498.7|30448.7|30502.7|30452.7|30511.6|30461.6|30494.6|30444.6|644
1599542100000|2020-09-08 05:15:00|30505.2|30455.2|30501.6|30451.6|30511.3|30460.1|30496.8|30446.8|551
1599542400000|2020-09-08 05:20:00|30501.1|30451.1|30498.6|30448.6|30502.9|30466.7|30481|30441.1|587
1599542700000|2020-09-08 05:25:00|30497.3|30447.3|30488.9|30438.9|30501.2|30450|30487.9|30437.9|569
1599543000000|2020-09-08 05:30:00|30488.8|30438.8|30482.7|30462.7|30506.6|30465.3|30475.7|30434.6|563
1599543300000|2020-09-08 05:35:00|30483.2|30463.2|30478.5|30458.5|30496.9|30464.7|30478|30445.1|624
1599543600000|2020-09-08 05:40:00|30479.5|30459.5|30512.6|30462.6|30512.6|30489.6|30477|30447.8|557
1599543900000|2020-09-08 05:45:00|30512.7|30462.7|30506.9|30486.9|30515.1|30495.1|30490|30454|512
1599544200000|2020-09-08 05:50:00|30506.7|30486.7|30500.6|30480.6|30509.8|30489.8|30494.7|30474.7|493
1599544500000|2020-09-08 05:55:00|30500.5|30480.5|30478.4|30458.4|30501.8|30481.8|30476.6|30456.6|575
1599544800000|2020-09-08 06:00:00|30479|30459|30416.9|30396.9|30483.1|30463.1|30414.8|30394.8|780
1599545100000|2020-09-08 06:05:00|30416.1|30396.1|30418.4|30398.4|30423.9|30403.9|30402.6|30382.6|725
1599545400000|2020-09-08 06:10:00|30420.8|30400.8|30423.1|30403.1|30424.5|30404.5|30398.1|30378.1|960
1599545700000|2020-09-08 06:15:00|30423.8|30403.8|30422.2|30402.2|30429.4|30409.4|30409.2|30389.2|744
1599546000000|2020-09-08 06:20:00|30421.7|30401.7|30422.8|30402.8|30425.8|30405.8|30414.9|30394.9|622
1599546300000|2020-09-08 06:25:00|30423.2|30403.2|30414.6|30394.6|30429|30409|30413.5|30393.5|624
1599546600000|2020-09-08 06:30:00|30414.3|30394.3|30451.2|30431.2|30460.6|30440.6|30414|30394|644
1599546900000|2020-09-08 06:35:00|30453|30433|30444.1|30424.1|30453|30433|30437.8|30417.8|781
1599547200000|2020-09-08 06:40:00|30445|30425|30446.1|30426.1|30451.3|30431.3|30439.5|30419.5|510
1599547500000|2020-09-08 06:45:00|30446|30426|30442.3|30422.3|30449.2|30429.2|30438.9|30418.9|576
1599547800000|2020-09-08 06:50:00|30442.2|30422.2|30432.4|30412.4|30443.6|30423.6|30430.6|30410.6|551
1599548100000|2020-09-08 06:55:00|30433.1|30413.1|30444|30424|30448.1|30428.1|30427.5|30407.5|679
1599548400000|2020-09-08 07:00:00|30442.6|30422.6|30452.5|30432.5|30453.5|30433.5|30431.9|30411.9|698
1599548700000|2020-09-08 07:05:00|30453|30433|30452.4|30432.4|30458.9|30438.9|30451|30431|547
1599549000000|2020-09-08 07:10:00|30452.5|30432.5|30461.4|30441.4|30474.9|30454.9|30452.5|30432.5|619
1599549300000|2020-09-08 07:15:00|30461.3|30441.3|30459.1|30439.1|30464|30444|30454|30434|608
1599549600000|2020-09-08 07:20:00|30459.3|30439.3|30495.7|30475.7|30500.7|30480.7|30459|30439|675
1599549900000|2020-09-08 07:25:00|30495.2|30475.2|30486.2|30466.2|30496.2|30476.2|30478.7|30458.7|630
1599550200000|2020-09-08 07:30:00|30486.1|30466.1|30476.5|30456.5|30489|30469|30470.2|30450.2|671
1599550500000|2020-09-08 07:35:00|30475.8|30455.8|30467.2|30447.2|30476.7|30456.7|30461.7|30441.7|614
1599550800000|2020-09-08 07:40:00|30467.4|30447.4|30456.7|30436.7|30469.9|30449.9|30455.7|30435.7|587
1599551100000|2020-09-08 07:45:00|30456.5|30436.5|30464|30444|30464.4|30444.4|30451|30431|607
1599551400000|2020-09-08 07:50:00|30464.6|30444.6|30450.2|30430.2|30464.6|30444.6|30441.2|30421.2|657
1599551700000|2020-09-08 07:55:00|30451.4|30431.4|30449.2|30429.2|30453.2|30433.2|30441.7|30421.7|600
1599552000000|2020-09-08 08:00:00|30449|30429|30460.8|30440.8|30461.3|30441.3|30444.2|30424.2|595
1599552300000|2020-09-08 08:05:00|30460.5|30440.5|30446.9|30426.9|30465.6|30445.6|30442.6|30422.6|488
1599552600000|2020-09-08 08:10:00|30447.1|30427.1|30450.8|30430.8|30453.6|30433.6|30441|30421|482
1599552900000|2020-09-08 08:15:00|30450.7|30430.7|30445|30425|30460.6|30440.6|30440.9|30420.9|630
1599553200000|2020-09-08 08:20:00|30444.7|30424.7|30446.7|30426.7|30451.7|30431.7|30437.6|30417.6|611
1599553500000|2020-09-08 08:25:00|30447.7|30427.7|30463.5|30443.5|30466.8|30446.8|30446.4|30426.4|638
1599553800000|2020-09-08 08:30:00|30459.7|30439.7|30462|30442|30466.2|30446.2|30456.2|30436.2|594
1599554100000|2020-09-08 08:35:00|30462.4|30442.4|30468.7|30448.7|30482.6|30462.6|30453.5|30433.5|679
1599554400000|2020-09-08 08:40:00|30468.2|30448.2|30504.9|30484.9|30505.6|30485.6|30466.6|30446.6|743
1599554700000|2020-09-08 08:45:00|30505|30485|30507.6|30487.6|30526.7|30506.7|30501.9|30481.9|746
1599555000000|2020-09-08 08:50:00|30507.5|30487.5|30510|30490|30512|30492|30487.2|30467.2|708
1599555300000|2020-09-08 08:55:00|30509.9|30489.9|30513.5|30493.5|30525.2|30505.2|30502.5|30482.5|741
1599555600000|2020-09-08 09:00:00|30511.8|30491.8|30508.8|30488.8|30521.4|30501.4|30507.5|30487.5|611
1599555900000|2020-09-08 09:05:00|30509.4|30489.4|30502|30482|30510.6|30490.6|30500.1|30480.1|555
1599556200000|2020-09-08 09:10:00|30502.4|30482.4|30506.7|30486.7|30514.1|30494.1|30500.1|30480.1|511
1599556500000|2020-09-08 09:15:00|30505.8|30485.8|30514.2|30494.2|30521.4|30501.4|30504.7|30484.7|584
1599556800000|2020-09-08 09:20:00|30514.3|30494.3|30499.7|30479.7|30519.1|30499.1|30495.5|30475.5|661
1599557100000|2020-09-08 09:25:00|30499.6|30479.6|30511.9|30491.9|30517.4|30497.4|30499.3|30479.3|548
1599557400000|2020-09-08 09:30:00|30511.7|30491.7|30511.5|30491.5|30526.3|30506.3|30510.6|30490.6|562
1599557700000|2020-09-08 09:35:00|30511.3|30491.3|30512.9|30492.9|30519.4|30499.4|30503.9|30483.9|634
1599558000000|2020-09-08 09:40:00|30513|30493|30556.8|30536.8|30559.6|30539.6|30512.9|30492.9|674
1599558300000|2020-09-08 09:45:00|30557.1|30537.1|30565.1|30545.1|30577.6|30557.6|30555|30535|766
1599558600000|2020-09-08 09:50:00|30565.3|30545.3|30586.1|30566.1|30592.7|30572.7|30565|30545|704
1599558900000|2020-09-08 09:55:00|30586|30566|30582.7|30562.7|30592.6|30572.6|30574.1|30554.1|745
1599559200000|2020-09-08 10:00:00|30582.8|30562.8|30583.2|30563.2|30608.6|30588.6|30581.3|30561.3|795
1599559500000|2020-09-08 10:05:00|30583.5|30563.5|30583.7|30563.7|30588.9|30568.9|30576.7|30556.7|711
1599559800000|2020-09-08 10:10:00|30583.9|30563.9|30608.7|30588.7|30609.5|30589.5|30583.7|30563.7|693
1599560100000|2020-09-08 10:15:00|30609|30589|30626.1|30606.1|30628.6|30608.6|30608.7|30588.7|681
1599560400000|2020-09-08 10:20:00|30626.9|30606.9|30621.7|30601.7|30627.4|30607.4|30617.6|30597.6|571
1599560700000|2020-09-08 10:25:00|30620.2|30600.2|30628.4|30608.4|30638.5|30618.5|30615.7|30595.7|760
1599561000000|2020-09-08 10:30:00|30628.5|30608.5|30652.5|30632.5|30653.7|30633.7|30620.8|30600.8|783
1599561300000|2020-09-08 10:35:00|30652.9|30632.9|30636.9|30616.9|30652.9|30632.9|30625.7|30605.7|751
1599561600000|2020-09-08 10:40:00|30637.4|30617.4|30613.8|30593.8|30639.2|30619.2|30610.8|30590.8|673
1599561900000|2020-09-08 10:45:00|30614.5|30594.5|30592.7|30572.7|30620.5|30600.5|30592.6|30572.6|620
1599562200000|2020-09-08 10:50:00|30592.8|30572.8|30576.2|30556.2|30598.7|30578.7|30569.2|30549.2|832
1599562500000|2020-09-08 10:55:00|30576.5|30556.5|30568.9|30548.9|30584.9|30564.9|30567.2|30547.2|805
1599562800000|2020-09-08 11:00:00|30568.7|30548.7|30567.7|30547.7|30580.4|30560.4|30560.1|30540.1|665
1599563100000|2020-09-08 11:05:00|30567.5|30547.5|30589.8|30569.8|30595.7|30575.7|30567.5|30547.5|707
1599563400000|2020-09-08 11:10:00|30590|30570|30575.2|30555.2|30590|30570|30571.2|30551.2|626
1599563700000|2020-09-08 11:15:00|30575.4|30555.4|30573.3|30553.3|30579.7|30559.7|30567.4|30547.4|608
1599564000000|2020-09-08 11:20:00|30573|30553|30571.1|30551.1|30578.9|30558.9|30568.7|30548.7|580
1599564300000|2020-09-08 11:25:00|30571.5|30551.5|30568.4|30548.4|30576.7|30556.7|30566.7|30546.7|585
1599564600000|2020-09-08 11:30:00|30568|30548|30566.7|30546.7|30572.3|30552.3|30563.1|30543.1|550
1599564900000|2020-09-08 11:35:00|30566.5|30546.5|30580.9|30560.9|30587.3|30567.3|30564.6|30544.6|664
1599565200000|2020-09-08 11:40:00|30581.3|30561.3|30607|30587|30608.8|30588.8|30577.4|30557.4|623
1599565500000|2020-09-08 11:45:00|30606.9|30586.9|30630.7|30610.7|30638.8|30618.8|30605.8|30585.8|689
1599565800000|2020-09-08 11:50:00|30630.9|30610.9|30619.2|30599.2|30637.1|30617.1|30615.4|30595.4|654
1599566100000|2020-09-08 11:55:00|30617.7|30597.7|30629.5|30609.5|30633.2|30613.2|30612.1|30592.1|813
1599566400000|2020-09-08 12:00:00|30628.9|30608.9|30647.9|30627.9|30649.2|30629.2|30623.9|30603.9|672
1599566700000|2020-09-08 12:05:00|30648.3|30628.3|30671|30651|30683.9|30663.9|30642.9|30622.9|759
1599567000000|2020-09-08 12:10:00|30670.4|30650.4|30678.6|30658.6|30685|30665|30655.8|30635.8|781
1599567300000|2020-09-08 12:15:00|30678.2|30658.2|30645|30625|30678.7|30658.7|30641.2|30621.2|737
1599567600000|2020-09-08 12:20:00|30646|30626|30628.2|30608.2|30650.3|30630.3|30625.8|30605.8|766
1599567900000|2020-09-08 12:25:00|30628.3|30608.3|30554.9|30534.9|30629.1|30609.1|30532.8|30512.8|858
1599568200000|2020-09-08 12:30:00|30555|30535|30504.4|30484.4|30556.8|30536.8|30500.4|30480.4|947
1599568500000|2020-09-08 12:35:00|30504.8|30484.8|30512.3|30492.3|30517.1|30497.1|30487.4|30467.4|848
1599568800000|2020-09-08 12:40:00|30512.1|30492.1|30493.9|30473.9|30518.8|30498.8|30479.7|30459.7|820
1599569100000|2020-09-08 12:45:00|30493.7|30473.7|30466|30446|30502.6|30482.6|30451.1|30431.1|771
1599569400000|2020-09-08 12:50:00|30465.3|30445.3|30466.9|30446.9|30474.6|30454.6|30438|30418|796
1599569700000|2020-09-08 12:55:00|30466.4|30446.4|30448.8|30428.8|30470.2|30450.2|30433.2|30413.2|780
1599570000000|2020-09-08 13:00:00|30448.7|30428.7|30450|30430|30462.6|30442.6|30443.6|30423.6|789
1599570300000|2020-09-08 13:05:00|30450.3|30430.3|30452.5|30432.5|30462.9|30442.9|30442.2|30422.2|808
1599570600000|2020-09-08 13:10:00|30453.6|30433.6|30448.6|30428.6|30455.8|30435.8|30434.2|30414.2|831
1599570900000|2020-09-08 13:15:00|30448.2|30428.2|30477.3|30457.3|30486.1|30466.1|30444.5|30424.5|826
1599571200000|2020-09-08 13:20:00|30477|30457|30476.2|30456.2|30478.1|30458.1|30448.1|30428.1|773
1599571500000|2020-09-08 13:25:00|30476.7|30456.7|30469.3|30449.3|30482.4|30462.4|30463.6|30443.6|784
1599571800000|2020-09-08 13:30:00|30469.4|30449.4|30466.9|30446.9|30480.9|30460.9|30444.2|30424.2|934
1599572100000|2020-09-08 13:35:00|30465.9|30445.9|30449.6|30429.6|30483.5|30463.5|30449.6|30429.6|931
1599572400000|2020-09-08 13:40:00|30450.3|30430.3|30483.4|30463.4|30485.3|30465.3|30450.3|30430.3|934
1599572700000|2020-09-08 13:45:00|30482.7|30462.7|30497.4|30477.4|30504.6|30484.1|30482|30454.6|930
1599573000000|2020-09-08 13:50:00|30496.1|30476.1|30483.2|30463.2|30504.4|30484.4|30477.8|30457.8|954
1599573300000|2020-09-08 13:55:00|30482.6|30462.6|30481.9|30461.9|30492.5|30472.5|30464.8|30444.8|928
1599573600000|2020-09-08 14:00:00|30481.5|30461.5|30498|30478|30508.6|30488.6|30477|30457|918
1599573900000|2020-09-08 14:05:00|30497.8|30477.8|30483.6|30463.6|30517|30492.1|30471.2|30451.2|943
1599574200000|2020-09-08 14:10:00|30482.2|30462.2|30436.5|30416.5|30485.2|30465.2|30419|30399|961
1599574500000|2020-09-08 14:15:00|30436.4|30416.4|30467.6|30447.6|30469.8|30449.8|30434.2|30413.3|894
1599574800000|2020-09-08 14:20:00|30467.4|30447.4|30441.7|30421.7|30468|30448|30429.6|30409.6|826
1599575100000|2020-09-08 14:25:00|30441.1|30421.1|30428|30408|30449|30429|30423|30403|831
1599575400000|2020-09-08 14:30:00|30428.6|30408.6|30418.1|30398.1|30450.1|30426.4|30390|30340|887
1599575700000|2020-09-08 14:35:00|30416.9|30396.9|30360.9|30340.9|30424.1|30397.4|30354.3|30329.3|926
1599576000000|2020-09-08 14:40:00|30360.2|30340.2|30381.1|30361.1|30382.5|30362.5|30350.5|30313.8|904
1599576300000|2020-09-08 14:45:00|30381|30361|30401.2|30381.2|30418.5|30391|30380.3|30350.6|932
1599576600000|2020-09-08 14:50:00|30401.4|30381.4|30416.7|30396.7|30428.2|30396.7|30384.3|30347.7|955
1599576900000|2020-09-08 14:55:00|30414.8|30394.8|30398.5|30378.5|30435|30408.4|30378.2|30358.2|940
1599577200000|2020-09-08 15:00:00|30399.2|30379.2|30425.2|30405.2|30440|30409.6|30394.7|30374.7|929
1599577500000|2020-09-08 15:05:00|30424.8|30404.8|30417.7|30397.7|30438.6|30414.7|30408|30388|862
1599577800000|2020-09-08 15:10:00|30417.4|30397.4|30397|30377|30420.2|30400.2|30390.6|30352.8|842
1599578100000|2020-09-08 15:15:00|30396.7|30376.7|30410.6|30390.6|30421.9|30394.4|30394.5|30363.8|812
1599578400000|2020-09-08 15:20:00|30410.9|30390.9|30410|30390|30413.8|30393.8|30397.4|30377.4|668
1599578700000|2020-09-08 15:25:00|30409.4|30389.4|30403.6|30383.6|30424.1|30398|30402.8|30362.2|797
1599579000000|2020-09-08 15:30:00|30403.5|30383.5|30420.1|30370.1|30430|30400.9|30395.5|30358.7|977
1599579300000|2020-09-08 15:35:00|30419.5|30369.5|30451.6|30401.6|30463.8|30428|30403.9|30367|799
1599579600000|2020-09-08 15:40:00|30452|30402|30447.6|30427.6|30470.3|30435.6|30429.1|30395.9|821
1599579900000|2020-09-08 15:45:00|30445.8|30425.8|30451.3|30431.3|30467.5|30442.8|30439.3|30417.5|786
1599580200000|2020-09-08 15:50:00|30451.4|30431.4|30465.8|30445.8|30466.8|30446.8|30440.1|30420.1|718
1599580500000|2020-09-08 15:55:00|30466.7|30446.7|30451.1|30431.1|30468.3|30448.3|30440.9|30420.9|707
1599580800000|2020-09-08 16:00:00|30450.3|30430.3|30436.9|30416.9|30451.3|30431.3|30434.7|30414.7|664
1599581100000|2020-09-08 16:05:00|30437.4|30417.4|30430.3|30410.3|30439|30419|30426.6|30406.6|627
1599581400000|2020-09-08 16:10:00|30430.6|30410.6|30425.2|30405.2|30431.3|30411.3|30421.8|30401.8|600
1599581700000|2020-09-08 16:15:00|30424.9|30404.9|30419.7|30399.7|30425.2|30405.2|30412.3|30392.3|552
1599582000000|2020-09-08 16:20:00|30419.1|30399.1|30395.6|30375.6|30424.5|30399.5|30383.4|30356.3|713
1599582300000|2020-09-08 16:25:00|30394.4|30374.4|30386.6|30366.6|30407.2|30380.9|30374.1|30338.3|779
1599582600000|2020-09-08 16:30:00|30385.7|30365.7|30374.9|30354.9|30402.5|30368.2|30374|30349.5|725
1599582900000|2020-09-08 16:35:00|30374.7|30354.7|30378.6|30358.6|30390.2|30361.2|30370.1|30335.5|609
1599583200000|2020-09-08 16:40:00|30378.2|30358.2|30397|30377|30412.8|30378.7|30374.4|30354.4|682
1599583500000|2020-09-08 16:45:00|30396.6|30376.6|30394.2|30374.2|30410.5|30376.9|30390|30355.5|586
1599583800000|2020-09-08 16:50:00|30394.7|30374.7|30400.3|30380.3|30413.1|30382.9|30392.1|30361.8|618
1599584100000|2020-09-08 16:55:00|30399.1|30379.1|30406.9|30356.9|30408.8|30382.1|30386.3|30350.5|607
1599584400000|2020-09-08 17:00:00|30406.3|30356.3|30419.1|30369.1|30424.5|30390|30387.8|30350.3|728
1599584700000|2020-09-08 17:05:00|30418.9|30368.9|30415.7|30365.7|30419.7|30383.5|30391.8|30358.8|667
1599585000000|2020-09-08 17:10:00|30413.8|30363.8|30359.5|30339.5|30417.7|30380.2|30359.5|30325.1|560
1599585300000|2020-09-08 17:15:00|30360.1|30340.1|30353.3|30333.3|30380.5|30346.1|30348.7|30312.8|558
1599585600000|2020-09-08 17:20:00|30353.9|30333.9|30363|30343|30365.5|30345.5|30349.4|30329.4|559
1599585900000|2020-09-08 17:25:00|30362.2|30342.2|30358.5|30338.5|30363.4|30343.4|30355.5|30335.5|509
1599586200000|2020-09-08 17:30:00|30358.4|30338.4|30322.8|30302.8|30368.9|30348.9|30319.6|30289.2|575
1599586500000|2020-09-08 17:35:00|30322.9|30302.9|30341|30291|30344.3|30316.1|30322.9|30288.5|518
1599586800000|2020-09-08 17:40:00|30341.2|30291.2|30320.7|30300.7|30347.6|30312.9|30316.5|30290.7|495
1599587100000|2020-09-08 17:45:00|30319.8|30299.8|30319|30299|30335.5|30304.5|30316.3|30285.5|538
1599587400000|2020-09-08 17:50:00|30319.2|30299.2|30327.1|30307.1|30329.4|30309.4|30315.1|30295.1|545
1599587700000|2020-09-08 17:55:00|30327.6|30307.6|30317.4|30297.4|30331|30311|30317.3|30297.3|510
1599588000000|2020-09-08 18:00:00|30316.8|30296.8|30315.5|30295.5|30334|30304.9|30314.9|30283.6|503
1599588300000|2020-09-08 18:05:00|30315.7|30295.7|30313.9|30293.9|30339.3|30311.6|30305.4|30280|469
1599588600000|2020-09-08 18:10:00|30314.8|30294.8|30323.9|30303.9|30337.4|30306.2|30313.8|30283.8|466
1599588900000|2020-09-08 18:15:00|30324|30304|30338.8|30318.8|30351.7|30318.9|30321.3|30300.1|505
1599589200000|2020-09-08 18:20:00|30338.9|30318.9|30338.6|30318.6|30354.5|30323.5|30335.1|30304.1|491
1599589500000|2020-09-08 18:25:00|30338.9|30318.9|30332.7|30312.7|30352.7|30319.7|30324.9|30300.6|482
1599589800000|2020-09-08 18:30:00|30333.2|30313.2|30337.7|30317.7|30353.1|30322.8|30332.8|30301.8|478
1599590100000|2020-09-08 18:35:00|30337.6|30317.6|30369.1|30319.1|30369.3|30332.8|30336.7|30309.4|551
1599590400000|2020-09-08 18:40:00|30368.5|30318.5|30360.4|30340.4|30370.4|30342.2|30349.3|30314.5|618
1599590700000|2020-09-08 18:45:00|30359.8|30339.8|30356.2|30336.2|30369.7|30342|30353|30318.1|632
1599591000000|2020-09-08 18:50:00|30356.4|30336.4|30361.8|30341.8|30377.4|30344|30355|30319.2|641
1599591300000|2020-09-08 18:55:00|30361.2|30341.2|30354.7|30334.7|30375.6|30344.6|30353.3|30319.2|614
1599591600000|2020-09-08 19:00:00|30355.2|30335.2|30390.6|30340.6|30390.7|30347.7|30355.2|30321.6|701
1599591900000|2020-09-08 19:05:00|30390.7|30340.7|30366.8|30346.8|30390.7|30355.2|30365.5|30332|647
1599592200000|2020-09-08 19:10:00|30367.4|30347.4|30362.7|30342.7|30380.1|30349.5|30352.5|30325.6|737
1599592500000|2020-09-08 19:15:00|30361.1|30341.1|30369.1|30349.1|30383.5|30349.5|30352.9|30316.8|740
1599592800000|2020-09-08 19:20:00|30369.8|30349.8|30368.9|30318.9|30384.5|30351.8|30349.3|30314.1|692
1599593100000|2020-09-08 19:25:00|30369.2|30319.2|30360.8|30310.8|30369.7|30333|30352.9|30310|588
1599593400000|2020-09-08 19:30:00|30360|30310|30361.6|30311.6|30371|30327.1|30340.7|30304.1|672
1599593700000|2020-09-08 19:35:00|30361.8|30311.8|30349.3|30299.3|30363.1|30316.3|30333.5|30297.7|568
1599594000000|2020-09-08 19:40:00|30334|30314|30348.1|30298.1|30352|30316.2|30332.2|30296.5|484
1599594300000|2020-09-08 19:45:00|30348.2|30298.2|30370.6|30320.6|30374.5|30324.5|30333.6|30297.2|556
1599594600000|2020-09-08 19:50:00|30371.3|30321.3|30376.4|30326.4|30378.6|30328.6|30369.7|30319.7|561
1599594900000|2020-09-08 19:55:00|30376.5|30326.5|30374.6|30324.6|30376.5|30326.5|30368.3|30318.3|524
1599595200000|2020-09-08 20:00:00|30375|30325|30374|30324|30377.5|30327.5|30363.5|30313.5|510
1599595500000|2020-09-08 20:05:00|30374.3|30324.3|30369.8|30319.8|30376|30340.3|30360.3|30319.1|447
1599595800000|2020-09-08 20:10:00|30369.2|30319.2|30372.5|30322.5|30374.2|30337.5|30357.5|30315.1|417
1599596100000|2020-09-08 20:15:00|30372.2|30322.2|30369.5|30319.5|30376.7|30339.5|30354|30317.4|493
1599596400000|2020-09-08 20:20:00|30368.2|30318.2|30370.5|30320.5|30374.4|30336|30352.7|30316.7|416
1599596700000|2020-09-08 20:25:00|30371.1|30321.1|30366.4|30316.4|30372.4|30335.8|30352.1|30315.1|334
1599597000000|2020-09-08 20:30:00|30366.7|30316.7|30376.2|30326.2|30379.7|30329.7|30363.6|30313.6|413
1599597300000|2020-09-08 20:35:00|30376.8|30326.8|30381.9|30331.9|30382.5|30332.5|30366.6|30316.6|415
1599597600000|2020-09-08 20:40:00|30379.8|30329.8|30374.3|30324.3|30385.8|30335.8|30372.8|30322.8|473
1599597900000|2020-09-08 20:45:00|30375.3|30325.3|30378.6|30328.6|30382.8|30329.6|30371.3|30321.3|378
1599598200000|2020-09-08 20:50:00|30375.3|30325.3|30384.1|30334.1|30391.6|30334.4|30375.3|30318.9|332
1599598500000|2020-09-08 20:55:00|30381.3|30331.3|30366.4|30316.4|30401.3|30335.4|30366.4|30316.4|437
1599598800000|2020-09-08 21:00:00|30375.6|30283.7|30406.6|30296.6|30406.6|30298.1|30342.1|30232.1|68
1599599100000|2020-09-08 21:05:00|30380.7|30314.1|30396|30313|30452|30342|30374.3|30297.9|104
1599599400000|2020-09-08 21:10:00|30410.6|30300.6|30393|30309.4|30410.9|30324.3|30371.4|30285.4|152
1599599700000|2020-09-08 21:15:00|30394.8|30309.8|30390.5|30307.2|30410|30313.4|30377.6|30290.1|226
1599600000000|2020-09-08 21:20:00|30401.3|30295.3|30392.9|30304.5|30405.6|30314.7|30367.2|30291.5|235
1599600300000|2020-09-08 21:25:00|30401.2|30298.4|30396.5|30301.2|30410.6|30311.2|30382.2|30294.9|191
1599600600000|2020-09-08 21:30:00|30393.7|30294.4|30394.5|30307.8|30409.5|30313.3|30381|30278.8|346
1599600900000|2020-09-08 21:35:00|30396.3|30306|30394.4|30315.5|30411|30321.8|30383.3|30300.2|277
1599601200000|2020-09-08 21:40:00|30393.2|30316.9|30390.6|30322.5|30411.4|30327.9|30383.2|30302.4|313
1599601500000|2020-09-08 21:45:00|30390.7|30320.4|30396.9|30309|30407.2|30322.9|30390.4|30300.4|378
1599601800000|2020-09-08 21:50:00|30396.4|30309.2|30400.1|30322.4|30416.6|30329.6|30386.8|30300.4|336
1599602100000|2020-09-08 21:55:00|30399.8|30322.5|30399.8|30313|30417.9|30328.2|30392|30307.8|539
1599602400000|2020-09-08 22:00:00|30404.1|30313.3|30404.7|30322.9|30420.8|30328|30395.2|30298|614
1599602700000|2020-09-08 22:05:00|30419|30311.5|30428.4|30327.6|30434.1|30339.6|30394.8|30294.8|533
1599603000000|2020-09-08 22:10:00|30427.3|30328.9|30436.7|30335.9|30451.5|30351.8|30417.3|30322.9|600
1599603300000|2020-09-08 22:15:00|30428|30327.4|30423.1|30330.6|30444.1|30344.2|30413.3|30322.3|499
1599603600000|2020-09-08 22:20:00|30426.6|30327.9|30415.5|30316.6|30432.7|30336.6|30401|30312.9|495
1599603900000|2020-09-08 22:25:00|30412.8|30318.8|30431|30330.4|30435|30340.6|30408|30312.4|447
1599604200000|2020-09-08 22:30:00|30434|30328.3|30422.1|30325.5|30434.5|30339.7|30400.8|30316.7|398
1599604500000|2020-09-08 22:35:00|30422.2|30325|30423.8|30346.6|30436.5|30346.6|30408.5|30322|394
1599604800000|2020-09-08 22:40:00|30420.8|30342.8|30412.2|30341.2|30440.4|30348.1|30407.5|30323.7|392
1599605100000|2020-09-08 22:45:00|30406.4|30333|30419.3|30339.4|30430.4|30345.6|30404.4|30319.1|365
1599605400000|2020-09-08 22:50:00|30423|30336.1|30412.6|30336|30432.8|30347.2|30393.4|30321.7|348
1599605700000|2020-09-08 22:55:00|30412.1|30338.1|30407.2|30337.4|30433.1|30346.3|30404.7|30323.1|325
1599606000000|2020-09-08 23:00:00|30405.4|30343.4|30416.4|30354.4|30432.2|30355.8|30400.7|30322.1|462
1599606300000|2020-09-08 23:05:00|30416.3|30354.3|30416.9|30355.5|30420.3|30358.1|30409.7|30345.2|407
1599606600000|2020-09-08 23:10:00|30416.7|30355.4|30420|30356.8|30421.7|30359.2|30409.3|30347.3|395
1599606900000|2020-09-08 23:15:00|30419.4|30358.3|30420.1|30358.2|30425.2|30362.4|30414.4|30352.7|438
1599607200000|2020-09-08 23:20:00|30418.8|30354.3|30417.4|30354.6|30429.2|30364.9|30412.8|30349.7|446
1599607500000|2020-09-08 23:25:00|30414|30349.1|30418.7|30353.3|30422|30357.5|30412.6|30349.1|412
1599607800000|2020-09-08 23:30:00|30418.1|30353.6|30412.9|30352.6|30419.2|30355.3|30407.5|30346.7|644
1599608100000|2020-09-08 23:35:00|30410.6|30351.7|30410.2|30348.3|30420.8|30356.5|30409.5|30347.1|545
1599608400000|2020-09-08 23:40:00|30407.1|30347.1|30398.6|30338.7|30412.2|30350.6|30395.7|30337.8|432
1599608700000|2020-09-08 23:45:00|30398.3|30338.8|30402.4|30341|30406.1|30344.2|30393.8|30338.3|369
1599609000000|2020-09-08 23:50:00|30397.5|30340|30397.3|30339.1|30406.3|30344.4|30392.5|30336.7|341
1599609300000|2020-09-08 23:55:00|30394.2|30340|30405.3|30344.7|30408.3|30349.2|30390.5|30339.7|419
1599609600000|2020-09-09 00:00:00|30405.2|30344.8|30397.9|30340.4|30406.8|30345.4|30391.8|30336.4|556
1599609900000|2020-09-09 00:05:00|30397.6|30340.5|30405.4|30348.2|30409.5|30351.8|30394.9|30340.5|550
1599610200000|2020-09-09 00:10:00|30404.9|30348.5|30398.8|30339.5|30409.2|30351.2|30392.1|30334.2|524
1599610500000|2020-09-09 00:15:00|30397.8|30338.7|30394.4|30336.6|30402.2|30342.8|30382.9|30328.2|611
1599610800000|2020-09-09 00:20:00|30392.5|30332.1|30386.4|30329.5|30393.7|30336.5|30379.6|30324.6|531
1599611100000|2020-09-09 00:25:00|30386.9|30330.3|30386.7|30333.2|30396.4|30337.9|30382.9|30325.1|562
1599611400000|2020-09-09 00:30:00|30385.8|30334.4|30389.8|30333.3|30398.2|30340.8|30382|30329.7|554
1599611700000|2020-09-09 00:35:00|30390.1|30333.1|30387.3|30329.2|30394.4|30337.5|30381.9|30325.4|471
1599612000000|2020-09-09 00:40:00|30387.5|30328.9|30387.6|30329.3|30389.3|30332.8|30376.7|30322.9|528
1599612300000|2020-09-09 00:45:00|30383.1|30326.2|30386.3|30328|30390|30333.7|30378.4|30321.6|417
1599612600000|2020-09-09 00:50:00|30386.4|30327.9|30388.7|30328.2|30391.4|30334.3|30377.5|30322|494
1599612900000|2020-09-09 00:55:00|30389|30328.5|30380.3|30327.3|30389.3|30331.6|30377|30323.4|532
1599613200000|2020-09-09 01:00:00|30380|30327.5|30392.4|30335.8|30396|30337.7|30379.6|30326|575
1599613500000|2020-09-09 01:05:00|30391|30332.6|30404.4|30352.3|30405.9|30352.6|30381.8|30325.8|632
1599613800000|2020-09-09 01:10:00|30403|30350.8|30394.9|30340.8|30408.9|30355|30393.2|30338.5|678
1599614100000|2020-09-09 01:15:00|30394.7|30340.5|30395.7|30345.7|30404.8|30351|30393.1|30339.5|604
1599614400000|2020-09-09 01:20:00|30395|30341.8|30392.9|30337.6|30402|30348.1|30390.3|30336.5|551
1599614700000|2020-09-09 01:25:00|30393|30337.3|30389.7|30337.4|30394.9|30342.6|30386.8|30331.2|510
1599615000000|2020-09-09 01:30:00|30390|30337.7|30383|30330.7|30394.7|30340.9|30380.8|30327.8|590
1599615300000|2020-09-09 01:35:00|30382.1|30325|30373.1|30313.4|30388.6|30332.3|30368.7|30312.8|637
1599615600000|2020-09-09 01:40:00|30372.4|30313.5|30376.7|30322.2|30381.2|30323.7|30365.9|30310.7|562
1599615900000|2020-09-09 01:45:00|30376.8|30322.3|30381.7|30323.6|30382.3|30325.9|30370.7|30317.3|482
1599616200000|2020-09-09 01:50:00|30381.4|30324.1|30379.9|30322.5|30382|30324.9|30370.7|30318.7|456
1599616500000|2020-09-09 01:55:00|30379.6|30322.6|30380.7|30326.6|30388.3|30331.8|30373|30321|489
1599616800000|2020-09-09 02:00:00|30380.1|30326.8|30388.4|30332.4|30392|30334.7|30376.3|30322.1|507
1599617100000|2020-09-09 02:05:00|30388.1|30332.5|30383.2|30332.5|30389.8|30333.2|30377.9|30323|484
1599617400000|2020-09-09 02:10:00|30382.5|30332.1|30370.1|30314|30387.1|30332.2|30366.6|30313.6|454
1599617700000|2020-09-09 02:15:00|30370.6|30314.4|30387.2|30330|30388.3|30331.1|30366.1|30313.1|502
1599618000000|2020-09-09 02:20:00|30387.5|30330.4|30380.1|30330.1|30389.2|30331.8|30375.7|30324.4|362
1599618300000|2020-09-09 02:25:00|30379.9|30329.9|30384.8|30326.6|30387.5|30331.5|30376.1|30322.5|371
1599618600000|2020-09-09 02:30:00|30384.9|30326.7|30385.1|30331.1|30388|30331.4|30376.3|30324.9|420
1599618900000|2020-09-09 02:35:00|30386.7|30330.1|30385|30329.8|30390.2|30333.5|30378.9|30324.2|414
1599619200000|2020-09-09 02:40:00|30385.9|30329.7|30381.8|30328.3|30386.9|30330.8|30377.1|30325.1|352
1599619500000|2020-09-09 02:45:00|30382.4|30328|30385.9|30329.3|30388.3|30330.7|30377.2|30326.7|359
1599619800000|2020-09-09 02:50:00|30385.5|30329.6|30382.7|30332.7|30390|30332.7|30378.6|30326.9|383
1599620100000|2020-09-09 02:55:00|30383|30333|30386.4|30328|30393|30335.4|30381.6|30327.8|342
1599620400000|2020-09-09 03:00:00|30386.2|30328.3|30375.1|30323.2|30386.9|30330.2|30374.1|30322.4|414
1599620700000|2020-09-09 03:05:00|30377.9|30324|30375.1|30319.3|30384.3|30325.3|30368.7|30317.3|496
1599621000000|2020-09-09 03:10:00|30375.5|30319.1|30375.1|30319.1|30379.4|30322.3|30369.3|30317.7|474
1599621300000|2020-09-09 03:15:00|30372.1|30316.4|30366.3|30315.6|30378.1|30322|30363.5|30308.5|533
1599621600000|2020-09-09 03:20:00|30364.6|30312.5|30371.3|30315|30375.8|30320|30360.7|30307.5|376
1599621900000|2020-09-09 03:25:00|30369.8|30314.3|30376.8|30320.4|30379.2|30322.5|30367.1|30314|389
1599622200000|2020-09-09 03:30:00|30376.4|30320.5|30378.9|30323|30380.4|30324.2|30370.5|30319.7|387
1599622500000|2020-09-09 03:35:00|30379|30322.9|30371.8|30317.7|30380.5|30323.9|30366.9|30314.2|390
1599622800000|2020-09-09 03:40:00|30371.7|30317.5|30368.5|30318.5|30378.4|30321.1|30366.4|30315.9|368
1599623100000|2020-09-09 03:45:00|30370.2|30320.2|30368.8|30312.5|30381.3|30323.1|30364.6|30305.8|412
1599623400000|2020-09-09 03:50:00|30367.1|30311.5|30366.5|30313.8|30369.6|30315.5|30349.9|30298.9|496
1599623700000|2020-09-09 03:55:00|30364.7|30314.7|30369.1|30311.6|30371.6|30318|30358.3|30308.3|323
1599624000000|2020-09-09 04:00:00|30369.2|30312.5|30372.4|30315.6|30374.2|30319.6|30361.4|30311.4|356
1599624300000|2020-09-09 04:05:00|30372.3|30315.5|30370.4|30314.6|30373.4|30320.8|30365.1|30313.2|285
1599624600000|2020-09-09 04:10:00|30369.2|30313.4|30369.6|30317.8|30375.2|30321.6|30364.8|30311.9|338
1599624900000|2020-09-09 04:15:00|30370.2|30317.4|30359.8|30309.8|30373.9|30321.6|30358.1|30306.8|351
1599625200000|2020-09-09 04:20:00|30359.6|30309.6|30363.6|30311.6|30367.3|30313.4|30358.2|30301.6|408
1599625500000|2020-09-09 04:25:00|30364|30307.6|30362|30303.6|30365.7|30311.9|30352.8|30298.1|389
1599625800000|2020-09-09 04:30:00|30358|30302.1|30355.2|30305.2|30363.2|30310.7|30352.4|30300.1|236
1599626100000|2020-09-09 04:35:00|30352.7|30302.7|30357.1|30307.1|30360.1|30310.1|30348.9|30298.9|265
1599626400000|2020-09-09 04:40:00|30356.2|30306.2|30361.4|30311.4|30365|30315|30352.6|30302.6|279
1599626700000|2020-09-09 04:45:00|30362.7|30312.7|30365.1|30315.1|30369|30319|30358.8|30308.8|321
1599627000000|2020-09-09 04:50:00|30369|30319|30367.5|30317.5|30369.9|30319.9|30363.4|30313.4|239
1599627300000|2020-09-09 04:55:00|30366.7|30316.7|30361.3|30311.3|30369.4|30319.4|30358.4|30308.4|256
1599627600000|2020-09-09 05:00:00|30363.5|30313.5|30362.6|30312.6|30366.1|30316.1|30358.3|30308.3|362
1599627900000|2020-09-09 05:05:00|30362.5|30312.5|30356.1|30306.1|30363.5|30313.5|30354.5|30304.5|325
1599628200000|2020-09-09 05:10:00|30356.2|30306.2|30356.5|30306.5|30357.7|30307.7|30353.1|30303.1|295
1599628500000|2020-09-09 05:15:00|30356.4|30306.4|30359.8|30309.8|30360.5|30310.5|30355.3|30305.3|294
1599628800000|2020-09-09 05:20:00|30359.7|30309.7|30353.5|30303.5|30360.3|30310.3|30349.5|30299.5|358
1599629100000|2020-09-09 05:25:00|30353.3|30303.3|30356|30306|30357.6|30307.6|30348.7|30298.7|323
1599629400000|2020-09-09 05:30:00|30356.7|30306.7|30356.8|30306.8|30360.5|30310.5|30351.7|30301.7|438
1599629700000|2020-09-09 05:35:00|30356.3|30306.3|30351.5|30301.5|30357.7|30307.7|30349.8|30299.8|399
1599630000000|2020-09-09 05:40:00|30350.9|30300.9|30361.5|30311.5|30362.7|30312.7|30350.2|30300.2|388
1599630300000|2020-09-09 05:45:00|30359.4|30309.4|30359.4|30309.4|30365.1|30315.1|30354.6|30304.6|450
1599630600000|2020-09-09 05:50:00|30361.3|30311.3|30358.9|30308.9|30363|30313|30355.2|30305.2|373
1599630900000|2020-09-09 05:55:00|30359.5|30309.5|30369.3|30319.3|30380.6|30330.6|30358.1|30308.1|518
1599631200000|2020-09-09 06:00:00|30370.1|30320.1|30395.4|30345.4|30399.9|30349.9|30368.9|30318.9|761
1599631500000|2020-09-09 06:05:00|30393.9|30343.9|30403.9|30353.9|30405.6|30363.5|30379.3|30336.6|701
1599631800000|2020-09-09 06:10:00|30403.5|30353.5|30414.4|30364.4|30418.1|30377.6|30384|30347.1|886
1599632100000|2020-09-09 06:15:00|30413.9|30363.9|30426.1|30376.1|30434.4|30389|30409|30363.1|816
1599632400000|2020-09-09 06:20:00|30425.9|30375.9|30459.1|30409.1|30460.3|30411|30424|30374.1|754
1599632700000|2020-09-09 06:25:00|30458.5|30408.5|30440.5|30390.5|30463.8|30417.3|30424.6|30385.3|803
1599633000000|2020-09-09 06:30:00|30438.1|30388.1|30438.1|30418.1|30452.1|30420.9|30421.9|30388.1|635
1599633300000|2020-09-09 06:35:00|30437.9|30417.9|30445.9|30425.9|30460.7|30426|30432.1|30400.1|635
1599633600000|2020-09-09 06:40:00|30445.2|30425.2|30465.3|30445.3|30489.6|30452|30431.6|30397.5|757
1599633900000|2020-09-09 06:45:00|30462.1|30442.1|30484.7|30434.7|30489.8|30455.3|30458.2|30423.1|848
1599634200000|2020-09-09 06:50:00|30483.5|30433.5|30480|30460|30495|30460.9|30466.4|30432|630
1599634500000|2020-09-09 06:55:00|30479.6|30459.6|30465.9|30415.9|30502.6|30473.1|30458.5|30414.9|755
1599634800000|2020-09-09 07:00:00|30466.2|30416.2|30430.8|30380.8|30479.2|30442.5|30391.4|30357.8|886
1599635100000|2020-09-09 07:05:00|30431.3|30381.3|30472.6|30422.6|30473.9|30423.9|30430.6|30380.6|816
1599635400000|2020-09-09 07:10:00|30472.4|30422.4|30456.3|30406.3|30477.3|30442.6|30431.8|30396.9|752
1599635700000|2020-09-09 07:15:00|30456|30406|30436.1|30416.1|30457.5|30422.8|30433|30397.4|783
1599636000000|2020-09-09 07:20:00|30435.3|30415.3|30446.6|30396.6|30455.6|30422.9|30423|30390.2|849
1599636300000|2020-09-09 07:25:00|30447.4|30397.4|30451.3|30401.3|30455.5|30407.7|30426.1|30391.1|787
1599636600000|2020-09-09 07:30:00|30451.2|30401.2|30432.7|30382.7|30451.8|30418.2|30401.6|30365.3|840
1599636900000|2020-09-09 07:35:00|30432.1|30382.1|30416.8|30366.8|30439.8|30404.8|30395.5|30359.9|818
1599637200000|2020-09-09 07:40:00|30417.6|30367.6|30427.5|30377.5|30431.7|30397.1|30396|30361.8|768
1599637500000|2020-09-09 07:45:00|30427|30377|30440|30390|30442.9|30405.3|30408|30373.6|637
1599637800000|2020-09-09 07:50:00|30439|30389|30429.3|30409.3|30451|30416.7|30415.2|30383.4|760
1599638100000|2020-09-09 07:55:00|30428.6|30408.6|30431.8|30381.8|30439.8|30410|30415.2|30381.7|749
1599638400000|2020-09-09 08:00:00|30431.9|30381.9|30394|30344|30437.9|30407.3|30372.8|30339.6|899
1599638700000|2020-09-09 08:05:00|30396.6|30346.6|30387.4|30367.4|30399.6|30371.3|30380.4|30343.7|788
1599639000000|2020-09-09 08:10:00|30387.3|30367.3|30418.7|30398.7|30434|30400.5|30383.5|30350.4|804
1599639300000|2020-09-09 08:15:00|30418.5|30398.5|30446.4|30426.4|30446.7|30426.7|30417|30385.2|736
1599639600000|2020-09-09 08:20:00|30445.9|30425.9|30445.9|30425.9|30451.3|30431.3|30434.6|30414.6|775
1599639900000|2020-09-09 08:25:00|30444.7|30424.7|30426.2|30406.2|30450.1|30426.5|30421.2|30390.1|779
1599640200000|2020-09-09 08:30:00|30427|30407|30433.4|30413.4|30450.8|30421.1|30421.6|30396.5|741
1599640500000|2020-09-09 08:35:00|30433.2|30413.2|30434.6|30414.6|30455.3|30419.5|30432.1|30400.1|748
1599640800000|2020-09-09 08:40:00|30436.2|30416.2|30424.9|30404.9|30440.8|30420.8|30414.9|30394.9|738
1599641100000|2020-09-09 08:45:00|30425.1|30405.1|30428.8|30408.8|30433.2|30413.2|30417.9|30397.9|668
1599641400000|2020-09-09 08:50:00|30429.1|30409.1|30430.2|30410.2|30433.3|30413.3|30426|30406|608
1599641700000|2020-09-09 08:55:00|30430|30410|30441.6|30421.6|30443.1|30423.1|30424.1|30404.1|682
1599642000000|2020-09-09 09:00:00|30441.3|30421.3|30445.6|30425.6|30455.4|30430.5|30435.5|30405.4|810
1599642300000|2020-09-09 09:05:00|30445.9|30425.9|30444.1|30424.1|30449.2|30429.2|30439.7|30419.7|630
1599642600000|2020-09-09 09:10:00|30443.8|30423.8|30433.6|30413.6|30447.1|30427.1|30430.8|30410.8|627
1599642900000|2020-09-09 09:15:00|30433.4|30413.4|30449|30429|30454.3|30434.3|30429.8|30409.8|677
1599643200000|2020-09-09 09:20:00|30450|30430|30437.2|30417.2|30450|30430|30434.6|30414.6|525
1599643500000|2020-09-09 09:25:00|30437.3|30417.3|30426.3|30406.3|30444.3|30424.3|30426.3|30406.3|532
1599643800000|2020-09-09 09:30:00|30426.9|30406.9|30418.4|30398.4|30432.9|30412.9|30417.8|30397.8|578
1599644100000|2020-09-09 09:35:00|30417.9|30397.9|30428.5|30408.5|30428.8|30408.8|30417.9|30397.9|623
1599644400000|2020-09-09 09:40:00|30428.1|30408.1|30413.9|30393.9|30433.2|30413.2|30411.8|30391.8|464
1599644700000|2020-09-09 09:45:00|30414|30394|30408|30388|30414|30394|30401.8|30381.8|563
1599645000000|2020-09-09 09:50:00|30408.7|30388.7|30409.3|30389.3|30411.7|30391.7|30401.8|30381.8|521
1599645300000|2020-09-09 09:55:00|30408.2|30388.2|30421.5|30401.5|30424.3|30404.3|30404.8|30384.8|518
1599645600000|2020-09-09 10:00:00|30421.1|30401.1|30429.6|30409.6|30437.1|30417.1|30420.9|30400.9|640
1599645900000|2020-09-09 10:05:00|30429.8|30409.8|30426.8|30406.8|30431.3|30411.3|30426.1|30406.1|448
1599646200000|2020-09-09 10:10:00|30426.2|30406.2|30431.2|30411.2|30437.2|30417.2|30425.1|30405.1|553
1599646500000|2020-09-09 10:15:00|30431.4|30411.4|30441.9|30421.9|30441.9|30421.9|30429|30409|452
1599646800000|2020-09-09 10:20:00|30443.1|30423.1|30443.4|30423.4|30445.3|30425.3|30440|30420|517
1599647100000|2020-09-09 10:25:00|30443.3|30423.3|30454.2|30434.2|30461.8|30441.8|30441.7|30421.7|577
1599647400000|2020-09-09 10:30:00|30454.4|30434.4|30445.9|30425.9|30457|30437|30441.5|30421.5|501
1599647700000|2020-09-09 10:35:00|30446.4|30426.4|30450.3|30430.3|30456.6|30436.6|30445.8|30425.8|596
1599648000000|2020-09-09 10:40:00|30451.5|30431.5|30460.7|30440.7|30463.5|30443.5|30451.5|30431.5|661
1599648300000|2020-09-09 10:45:00|30460.1|30440.1|30456.1|30436.1|30461.8|30441.8|30453.6|30433.6|563
1599648600000|2020-09-09 10:50:00|30457.2|30437.2|30456.2|30436.2|30460.6|30440.6|30453.5|30433.5|512
1599648900000|2020-09-09 10:55:00|30456.1|30436.1|30456.2|30436.2|30459.5|30439.5|30448.8|30428.8|532
1599649200000|2020-09-09 11:00:00|30455.9|30435.9|30451.2|30431.2|30460.9|30440.9|30448.6|30428.6|673
1599649500000|2020-09-09 11:05:00|30451.5|30431.5|30437.9|30417.9|30452.1|30432.1|30435.5|30415.5|679
1599649800000|2020-09-09 11:10:00|30437.2|30417.2|30439.2|30419.2|30444.2|30424.2|30436.5|30416.5|602
1599650100000|2020-09-09 11:15:00|30439.1|30419.1|30409|30389|30442.5|30422.5|30405.7|30376.1|583
1599650400000|2020-09-09 11:20:00|30410|30390|30408.4|30388.4|30411|30391|30398.4|30378.4|693
1599650700000|2020-09-09 11:25:00|30407.6|30387.6|30416.9|30396.9|30419.2|30399.2|30406.8|30386.8|634
1599651000000|2020-09-09 11:30:00|30417|30397|30436.6|30416.6|30442.6|30422.6|30416.8|30396.8|728
1599651300000|2020-09-09 11:35:00|30434.7|30414.7|30425.7|30405.7|30437.4|30417.4|30422.2|30402.2|695
1599651600000|2020-09-09 11:40:00|30426|30406|30416.3|30396.3|30429|30409|30413.2|30393.2|734
1599651900000|2020-09-09 11:45:00|30417.2|30397.2|30429.8|30409.8|30436.3|30416.3|30411|30391|681
1599652200000|2020-09-09 11:50:00|30427.9|30407.9|30416.3|30396.3|30430.1|30410.1|30413.1|30393.1|747
1599652500000|2020-09-09 11:55:00|30416.1|30396.1|30409.6|30389.6|30429.5|30397.1|30400.5|30373.5|682
1599652800000|2020-09-09 12:00:00|30423.7|30373.7|30383.4|30363.4|30423.8|30390.2|30375.7|30351.8|854
1599653100000|2020-09-09 12:05:00|30385.4|30365.4|30394.6|30374.6|30397.5|30377.5|30377.7|30357.7|748
1599653400000|2020-09-09 12:10:00|30394.4|30374.4|30393.8|30373.8|30407.3|30387.3|30385.5|30365.5|640
1599653700000|2020-09-09 12:15:00|30393.6|30373.6|30396.4|30376.4|30418.4|30386|30389.8|30368.4|726
1599654000000|2020-09-09 12:20:00|30396.9|30376.9|30405.9|30385.9|30416.1|30396.1|30394.2|30374.2|653
1599654300000|2020-09-09 12:25:00|30405.3|30385.3|30386|30366|30405.3|30385.3|30384.9|30364.9|612
1599654600000|2020-09-09 12:30:00|30386.3|30366.3|30380.8|30360.8|30388.8|30368.8|30379.2|30359.2|630
1599654900000|2020-09-09 12:35:00|30381.1|30361.1|30380.1|30360.1|30387.8|30366.1|30362.7|30334.2|707
1599655200000|2020-09-09 12:40:00|30380.2|30360.2|30366.4|30346.4|30384.6|30364.6|30366.2|30346.2|612
1599655500000|2020-09-09 12:45:00|30366.8|30346.8|30312.4|30262.4|30373.8|30353.8|30291.7|30258|714
1599655800000|2020-09-09 12:50:00|30312.3|30262.3|30331.7|30281.7|30334.7|30302|30271.2|30227.5|1028
1599656100000|2020-09-09 12:55:00|30331.8|30281.8|30348.5|30298.5|30358|30308|30308.2|30268.3|905
1599656400000|2020-09-09 13:00:00|30348.1|30298.1|30336.1|30316.1|30361|30329.3|30335.4|30296.4|835
1599656700000|2020-09-09 13:05:00|30336.6|30316.6|30315|30295|30337.1|30317.1|30313.8|30293.8|709
1599657000000|2020-09-09 13:10:00|30314.2|30294.2|30300|30280|30317.2|30297.2|30288.9|30268.9|853
1599657300000|2020-09-09 13:15:00|30299.9|30279.9|30265.1|30245.1|30309.5|30283.8|30257.4|30223.8|923
1599657600000|2020-09-09 13:20:00|30264.4|30244.4|30253|30233|30290|30257.3|30250.5|30216.2|843
1599657900000|2020-09-09 13:25:00|30255.2|30235.2|30256.1|30236.1|30273.6|30240.1|30233.8|30196|879
1599658200000|2020-09-09 13:30:00|30256.3|30236.3|30260.4|30240.4|30277.9|30254.3|30247.5|30212|915
1599658500000|2020-09-09 13:35:00|30260.6|30240.6|30283.3|30263.3|30286.5|30264.9|30260.1|30235.4|835
1599658800000|2020-09-09 13:40:00|30283.4|30263.4|30278.7|30258.7|30289.1|30268.2|30271.7|30238.6|763
1599659100000|2020-09-09 13:45:00|30278.5|30258.5|30262.6|30242.6|30287|30267|30258.3|30223.6|896
1599659400000|2020-09-09 13:50:00|30263|30243|30234.3|30214.3|30274.6|30247.1|30222.7|30196|858
1599659700000|2020-09-09 13:55:00|30234.5|30214.5|30256.4|30236.4|30267.8|30241|30233.9|30199.9|781
1599660000000|2020-09-09 14:00:00|30256.5|30236.5|30271.8|30251.8|30275|30255|30238|30218|876
1599660300000|2020-09-09 14:05:00|30272.7|30252.7|30273.5|30253.5|30291.7|30261.8|30258.8|30229.2|918
1599660600000|2020-09-09 14:10:00|30272.9|30252.9|30256.2|30236.2|30286.6|30255.2|30248.9|30215.2|860
1599660900000|2020-09-09 14:15:00|30257.3|30237.3|30259.8|30239.8|30282.1|30258.3|30251.5|30219.5|936
1599661200000|2020-09-09 14:20:00|30259.9|30239.9|30256.5|30236.5|30262|30242|30245.6|30225.6|863
1599661500000|2020-09-09 14:25:00|30256.3|30236.3|30235.2|30215.2|30257.2|30237.2|30228.1|30208.1|872
1599661800000|2020-09-09 14:30:00|30235.3|30215.3|30238|30218|30248.3|30228.3|30228.1|30208.1|845
1599662100000|2020-09-09 14:35:00|30238.6|30218.6|30208.8|30188.8|30241.4|30221.4|30204.5|30172.3|808
1599662400000|2020-09-09 14:40:00|30208.7|30188.7|30209.9|30189.9|30236.4|30205.4|30205.7|30175|841
1599662700000|2020-09-09 14:45:00|30209.6|30189.6|30214.8|30194.8|30242.1|30208.3|30203.7|30163.2|911
1599663000000|2020-09-09 14:50:00|30215.1|30195.1|30219.5|30199.5|30222.9|30202.9|30206.7|30186.7|858
1599663300000|2020-09-09 14:55:00|30220.5|30200.5|30228.7|30208.7|30253.7|30221.7|30212.4|30192.4|963
1599663600000|2020-09-09 15:00:00|30227.4|30207.4|30205.5|30185.5|30243.6|30212.6|30196.8|30164.6|875
1599663900000|2020-09-09 15:05:00|30205.2|30185.2|30194.5|30174.5|30227.7|30195.2|30172|30152|763
1599664200000|2020-09-09 15:10:00|30194.1|30174.1|30184.9|30164.9|30211.3|30174.1|30181.6|30155.7|713
1599664500000|2020-09-09 15:15:00|30184.3|30164.3|30191.6|30171.6|30192.8|30172.8|30174.6|30154.6|715
1599664800000|2020-09-09 15:20:00|30191|30171|30177.7|30157.7|30196.1|30176.1|30175|30155|605
1599665100000|2020-09-09 15:25:00|30178.5|30158.5|30184.3|30164.3|30189.8|30169.8|30173.6|30153.6|619
1599665400000|2020-09-09 15:30:00|30184.2|30164.2|30178.8|30158.8|30188.2|30168.2|30177.2|30157.2|649
1599665700000|2020-09-09 15:35:00|30178.9|30158.9|30179.5|30159.5|30190.4|30170.4|30177|30157|640
1599666000000|2020-09-09 15:40:00|30179.3|30159.3|30188|30168|30192.8|30172.8|30176.7|30156.7|529
1599666300000|2020-09-09 15:45:00|30188.3|30168.3|30187.8|30167.8|30189.8|30169.8|30183.1|30163.1|511
1599666600000|2020-09-09 15:50:00|30188|30168|30194.8|30174.8|30198.3|30178.3|30185.3|30165.3|525
1599666900000|2020-09-09 15:55:00|30196.3|30176.3|30216.5|30196.5|30233.9|30200.3|30194|30174|623
1599667200000|2020-09-09 16:00:00|30215.6|30195.6|30219.4|30199.4|30235.2|30204.2|30210.1|30176.9|548
1599667500000|2020-09-09 16:05:00|30220.1|30200.1|30217.9|30197.9|30221.3|30201.3|30204.8|30184.8|552
1599667800000|2020-09-09 16:10:00|30217.7|30197.7|30212.2|30192.2|30223.3|30203.3|30206.2|30186.2|585
1599668100000|2020-09-09 16:15:00|30213.8|30193.8|30214.5|30194.5|30233.4|30198.5|30207.4|30177.4|539
1599668400000|2020-09-09 16:20:00|30214.6|30194.6|30227.8|30207.8|30242.6|30212.6|30211.4|30186.1|526
1599668700000|2020-09-09 16:25:00|30227.3|30207.3|30227.4|30207.4|30233.3|30213.3|30225.3|30205.3|487
1599669000000|2020-09-09 16:30:00|30226.9|30206.9|30228.3|30208.3|30233.3|30213.3|30226.6|30206.6|351
1599669300000|2020-09-09 16:35:00|30228.4|30208.4|30234.8|30214.8|30235.3|30215.3|30224|30204|396
1599669600000|2020-09-09 16:40:00|30235.4|30215.4|30232.7|30212.7|30236.2|30216.2|30231|30211|407
1599669900000|2020-09-09 16:45:00|30233|30213|30234.4|30214.4|30239.9|30219.9|30231.3|30211.3|378
1599670200000|2020-09-09 16:50:00|30233.8|30213.8|30233.7|30213.7|30234.9|30214.9|30227|30207|390
1599670500000|2020-09-09 16:55:00|30233.8|30213.8|30238.4|30218.4|30241.3|30221.3|30231|30211|415
1599670800000|2020-09-09 17:00:00|30238.3|30218.3|30234.3|30214.3|30240.6|30220.6|30229|30209|384
1599671100000|2020-09-09 17:05:00|30234.4|30214.4|30220.7|30200.7|30236.2|30216.2|30219.4|30199.4|410
1599671400000|2020-09-09 17:10:00|30224.3|30204.3|30221.2|30201.2|30225.8|30205.8|30215.3|30195.3|498
1599671700000|2020-09-09 17:15:00|30221.4|30201.4|30243.4|30193.4|30251.5|30216.7|30219.9|30191.5|543
1599672000000|2020-09-09 17:20:00|30243.1|30193.1|30236.5|30186.5|30248.8|30198.8|30232.5|30182.5|508
1599672300000|2020-09-09 17:25:00|30237|30187|30242.5|30192.5|30253.8|30216.6|30230.1|30186.9|457
1599672600000|2020-09-09 17:30:00|30242.4|30192.4|30254.8|30204.8|30265.5|30224.9|30232|30190.5|496
1599672900000|2020-09-09 17:35:00|30252.3|30202.3|30250.9|30200.9|30255|30225.9|30239.2|30193.5|479
1599673200000|2020-09-09 17:40:00|30252|30202|30253.9|30203.9|30260.6|30221.8|30238.7|30197.5|481
1599673500000|2020-09-09 17:45:00|30255.3|30205.3|30245.9|30195.9|30258.9|30223.1|30235.6|30191.5|498
1599673800000|2020-09-09 17:50:00|30245|30195|30245.7|30195.7|30255.9|30217|30230.6|30190.5|493
1599674100000|2020-09-09 17:55:00|30245.4|30195.4|30231.5|30211.5|30253.1|30217.2|30228.2|30192.5|431
1599674400000|2020-09-09 18:00:00|30231.4|30211.4|30238.7|30218.7|30241.6|30221.6|30228.5|30208.5|545
1599674700000|2020-09-09 18:05:00|30238.8|30218.8|30236.9|30216.9|30241.5|30221.5|30233.9|30213.9|430
1599675000000|2020-09-09 18:10:00|30236.7|30216.7|30240.8|30220.8|30253.2|30225.7|30236.2|30203.2|425
1599675300000|2020-09-09 18:15:00|30240.4|30220.4|30237.8|30217.8|30245.5|30225.5|30237.2|30217.2|423
1599675600000|2020-09-09 18:20:00|30237.7|30217.7|30239.2|30219.2|30243.6|30223.6|30233|30213|382
1599675900000|2020-09-09 18:25:00|30238|30218|30236.4|30216.4|30243.4|30223.4|30233.7|30213.7|415
1599676200000|2020-09-09 18:30:00|30236.5|30216.5|30231.8|30211.8|30239.1|30219.1|30227.8|30207.8|378
1599676500000|2020-09-09 18:35:00|30232.4|30212.4|30233.6|30213.6|30250.4|30215.1|30228.8|30200.4|337
1599676800000|2020-09-09 18:40:00|30234|30214|30231.1|30211.1|30234.9|30214.9|30228.3|30208.3|341
1599677100000|2020-09-09 18:45:00|30231|30211|30225.5|30205.5|30234.9|30214.9|30224.9|30204.9|365
1599677400000|2020-09-09 18:50:00|30225.2|30205.2|30223.5|30203.5|30230|30210|30221.3|30201.3|406
1599677700000|2020-09-09 18:55:00|30222.7|30202.7|30218.1|30198.1|30225.8|30205.8|30215.8|30195.8|378
1599678000000|2020-09-09 19:00:00|30218.4|30198.4|30222.2|30202.2|30225.8|30205.8|30215.2|30195.2|530
1599678300000|2020-09-09 19:05:00|30221.7|30201.7|30226.6|30206.6|30245.6|30210.2|30220.5|30185.7|510
1599678600000|2020-09-09 19:10:00|30226.2|30206.2|30229|30209|30248.9|30209.9|30221.8|30188|402
1599678900000|2020-09-09 19:15:00|30227|30207|30228.7|30208.7|30242.6|30211.2|30223.2|30187.6|374
1599679200000|2020-09-09 19:20:00|30228.8|30208.8|30224|30204|30231|30211|30223.7|30203.7|367
1599679500000|2020-09-09 19:25:00|30225.4|30205.4|30223|30203|30228.9|30208.9|30222.5|30202.5|336
1599679800000|2020-09-09 19:30:00|30223.3|30203.3|30219.9|30199.9|30224.5|30204.5|30217.1|30197.1|387
1599680100000|2020-09-09 19:35:00|30221.5|30201.5|30217.5|30197.5|30223|30203|30209.7|30189.7|445
1599680400000|2020-09-09 19:40:00|30217.6|30197.6|30215.7|30195.7|30237.6|30200.2|30212.4|30180.7|429
1599680700000|2020-09-09 19:45:00|30215.9|30195.9|30219.1|30199.1|30239.6|30200.9|30215.9|30182.1|413
1599681000000|2020-09-09 19:50:00|30219|30199|30215.7|30195.7|30233.2|30200.1|30212.3|30178.4|473
1599681300000|2020-09-09 19:55:00|30219|30199|30232.9|30212.9|30247.6|30213.5|30215.3|30187.1|489
1599681600000|2020-09-09 20:00:00|30232.3|30212.3|30246|30196|30257.5|30212.4|30224.4|30190.5|471
1599681900000|2020-09-09 20:05:00|30245.9|30195.9|30229.2|30209.2|30250.3|30210.8|30226.1|30192.6|332
1599682200000|2020-09-09 20:10:00|30230|30210|30239.3|30189.3|30246.9|30211.5|30223.4|30187.3|354
1599682500000|2020-09-09 20:15:00|30238.8|30188.8|30246.4|30196.4|30248.3|30205.2|30222.2|30186.8|328
1599682800000|2020-09-09 20:20:00|30246.6|30196.6|30239.5|30189.5|30249.1|30209.6|30225.8|30188.5|398
1599683100000|2020-09-09 20:25:00|30239.8|30189.8|30239.3|30189.3|30245.8|30208.8|30227.7|30187.4|452
1599683400000|2020-09-09 20:30:00|30239.2|30189.2|30241.8|30191.8|30244.6|30194.6|30235.3|30185.3|423
1599683700000|2020-09-09 20:35:00|30236.1|30186.1|30242.5|30192.5|30250.5|30200.5|30235.9|30185.9|472
1599684000000|2020-09-09 20:40:00|30245.3|30195.3|30241.8|30191.8|30247|30197|30238.5|30188.5|362
1599684300000|2020-09-09 20:45:00|30243.9|30193.9|30252.2|30202.2|30265.4|30209.8|30240.4|30190.4|413
1599684600000|2020-09-09 20:50:00|30253.5|30203.5|30254.1|30204.1|30258.8|30216.6|30233.8|30196.8|325
1599684900000|2020-09-09 20:55:00|30254|30204|30263.4|30213.4|30282.6|30217.8|30230.8|30194.5|410
1599685200000|2020-09-09 21:00:00|30263.2|30213.2|30297.9|30224.8|30303.8|30231.7|30262.4|30212.4|88
1599685500000|2020-09-09 21:05:00|30295|30221|30292.6|30200.3|30315.7|30230.9|30288.5|30193.8|241
1599685800000|2020-09-09 21:10:00|30289.2|30206.8|30295.2|30214.5|30315.7|30220.6|30285.8|30192.9|253
1599686100000|2020-09-09 21:15:00|30282.8|30215|30293.7|30210.1|30298.3|30226.1|30282.3|30190.2|173
1599686400000|2020-09-09 21:20:00|30289|30215|30291.8|30210.1|30299.2|30221.7|30277.1|30187|299
1599686700000|2020-09-09 21:25:00|30292.9|30202.7|30291|30208.6|30295.8|30220.5|30284.7|30191.3|250
1599687000000|2020-09-09 21:30:00|30292.1|30198.3|30293.9|30197.6|30298|30220.8|30280.4|30194|298
1599687300000|2020-09-09 21:35:00|30291.9|30200.5|30289.1|30196.7|30295.6|30223|30279.4|30191|186
1599687600000|2020-09-09 21:40:00|30289.9|30197.7|30290.5|30198.8|30296.7|30225.5|30277.3|30190.6|135
1599687900000|2020-09-09 21:45:00|30286.4|30205.4|30291.2|30207.1|30302.9|30221.2|30280.8|30189|314
1599688200000|2020-09-09 21:50:00|30297.9|30206.6|30284.6|30211.3|30301.6|30226|30284.6|30192.5|208
1599688500000|2020-09-09 21:55:00|30294.5|30205|30299.5|30196.7|30306|30229.1|30283.5|30189.9|287
1599688800000|2020-09-09 22:00:00|30298.3|30202|30298|30188|30308|30229|30289.4|30181.8|386
1599689100000|2020-09-09 22:05:00|30296|30186|30281.2|30196|30296.6|30209.9|30281.2|30182.1|347
1599689400000|2020-09-09 22:10:00|30286.2|30186.6|30287.4|30188.6|30295.8|30214.7|30282|30181.2|258
1599689700000|2020-09-09 22:15:00|30287.5|30189.1|30282.9|30197.4|30298.8|30211.2|30275.6|30183.1|257
1599690000000|2020-09-09 22:20:00|30281.4|30202.7|30291.9|30200.1|30301.6|30217.2|30276.4|30176|238
1599690300000|2020-09-09 22:25:00|30285.2|30200.9|30286.3|30200.9|30300.8|30217.9|30283.3|30185.3|447
1599690600000|2020-09-09 22:30:00|30285.5|30200|30290.8|30190.8|30293.9|30211.2|30277.4|30182.2|406
1599690900000|2020-09-09 22:35:00|30290.7|30194.1|30285.4|30197.3|30292.7|30207.4|30283.1|30182|441
1599691200000|2020-09-09 22:40:00|30285.6|30199.4|30287.5|30193.9|30292.1|30208.1|30283.3|30181.1|477
1599691500000|2020-09-09 22:45:00|30286.5|30194.6|30280.7|30202.8|30293.6|30212|30279.3|30186|442
1599691800000|2020-09-09 22:50:00|30281.6|30195.5|30284.7|30201.5|30288.8|30212.6|30274|30192.3|307
1599692100000|2020-09-09 22:55:00|30285.3|30193.5|30281.5|30196|30287.1|30209|30276.1|30186.4|445
1599692400000|2020-09-09 23:00:00|30275.8|30194.7|30276.8|30193.3|30283|30203.1|30266.9|30170.5|542
1599692700000|2020-09-09 23:05:00|30278.4|30194.2|30273.6|30191.5|30282.3|30200.4|30270.3|30172.8|534
1599693000000|2020-09-09 23:10:00|30275.1|30188.9|30273.9|30188.2|30282.5|30205.2|30270.1|30171.1|459
1599693300000|2020-09-09 23:15:00|30269.7|30194.8|30275.8|30189.1|30283.1|30205.7|30268.7|30176.9|373
1599693600000|2020-09-09 23:20:00|30275.2|30188.5|30277.4|30200.9|30285.2|30210.3|30271.3|30181.6|316
1599693900000|2020-09-09 23:25:00|30277.3|30202.1|30277.5|30192.8|30284.3|30205.8|30272.5|30174.5|413
1599694200000|2020-09-09 23:30:00|30276.2|30193.5|30271.8|30192.6|30283.2|30207.3|30269.4|30189.8|439
1599694500000|2020-09-09 23:35:00|30272.1|30192.8|30273.7|30199.6|30281.8|30219.6|30270.3|30191.7|444
1599694800000|2020-09-09 23:40:00|30273.6|30199.7|30272.5|30207.6|30281.6|30218.8|30266.4|30193|474
1599695100000|2020-09-09 23:45:00|30273.6|30204.3|30274.9|30199.5|30285.1|30212.4|30266.7|30193.6|415
1599695400000|2020-09-09 23:50:00|30275.9|30197|30273.1|30194.6|30284.7|30214.5|30270.5|30191.7|342
1599695700000|2020-09-09 23:55:00|30273|30194.9|30275.4|30203|30284.6|30213.3|30269.9|30192.5|464
1599696000000|2020-09-10 00:00:00|30282.9|30212.1|30280|30201.2|30294.8|30220.3|30276.1|30200.1|606
1599696300000|2020-09-10 00:05:00|30280.9|30207.8|30264.2|30192.9|30283.7|30216.5|30263.2|30187.9|532
1599696600000|2020-09-10 00:10:00|30267.8|30186.2|30264.8|30187|30271|30206.1|30256.1|30181|630
1599696900000|2020-09-10 00:15:00|30263.8|30187.6|30256.7|30180.5|30265.3|30198.5|30252|30175|578
1599697200000|2020-09-10 00:20:00|30257.5|30180.1|30257.1|30184.1|30264|30193.6|30253.2|30177.8|601
1599697500000|2020-09-10 00:25:00|30257.7|30183.7|30260.9|30193.7|30269.4|30200.7|30256.7|30181.1|564
1599697800000|2020-09-10 00:30:00|30252|30196.8|30272.1|30203.6|30276.8|30215.3|30252|30183.8|657
1599698100000|2020-09-10 00:35:00|30271.1|30202.9|30270.3|30199.2|30279.2|30207.9|30265.3|30191.5|569
1599698400000|2020-09-10 00:40:00|30271|30202.3|30264|30186.3|30272.3|30202.3|30254.9|30175|595
1599698700000|2020-09-10 00:45:00|30263.8|30186.6|30263.2|30199.4|30269.2|30209.4|30256|30185.4|581
1599699000000|2020-09-10 00:50:00|30263.3|30202.2|30270.1|30200.4|30275.2|30213.2|30261.3|30194.1|628
1599699300000|2020-09-10 00:55:00|30268.6|30198.9|30259.3|30194|30268.6|30203|30253.5|30185.9|641
1599699600000|2020-09-10 01:00:00|30260|30194.6|30256.1|30198.4|30263.4|30199|30248.9|30181.4|618
1599699900000|2020-09-10 01:05:00|30257.1|30198.5|30258|30192|30262|30204.5|30249.9|30186|551
1599700200000|2020-09-10 01:10:00|30259.1|30191.3|30258|30191|30266|30202.2|30254.3|30188.6|509
1599700500000|2020-09-10 01:15:00|30257.9|30191.1|30265.1|30200.6|30271.8|30206.3|30255.4|30187.9|546
1599700800000|2020-09-10 01:20:00|30264.8|30200.4|30257.8|30192.2|30266.6|30210.5|30253.8|30189.8|513
1599701100000|2020-09-10 01:25:00|30257|30192.1|30251.2|30189.6|30258.6|30200.8|30248.6|30185.2|553
1599701400000|2020-09-10 01:30:00|30251.1|30190.4|30257.6|30188.1|30265.2|30201.7|30247.3|30183.5|616
1599701700000|2020-09-10 01:35:00|30256.9|30188.2|30254.8|30187.3|30261.5|30199.5|30250.2|30180.2|605
1599702000000|2020-09-10 01:40:00|30254.5|30187.1|30257.5|30188.5|30260.6|30195.1|30249.2|30179.8|554
1599702300000|2020-09-10 01:45:00|30257.7|30188.6|30253.1|30189.6|30264.3|30200.1|30250.3|30182.8|635
1599702600000|2020-09-10 01:50:00|30254.2|30192.4|30251.8|30187.7|30258.6|30198.9|30248.5|30178.6|649
1599702900000|2020-09-10 01:55:00|30252.6|30189.5|30249.2|30188.9|30254.9|30196.4|30238.6|30176.5|696
1599703200000|2020-09-10 02:00:00|30249.5|30189.5|30246.8|30180.3|30252.4|30192.4|30240.2|30174.6|640
1599703500000|2020-09-10 02:05:00|30246.3|30179.8|30247.9|30183.4|30250.3|30189.5|30243.3|30175.2|529
1599703800000|2020-09-10 02:10:00|30248.3|30183.8|30248.6|30183.3|30256.4|30195.3|30244.9|30177.7|551
1599704100000|2020-09-10 02:15:00|30248.7|30183.2|30251.2|30188|30255.3|30195|30245|30176.9|444
1599704400000|2020-09-10 02:20:00|30249.5|30188.1|30246|30183.2|30254.1|30193.8|30245.1|30176.8|508
1599704700000|2020-09-10 02:25:00|30245.7|30183.1|30243.9|30181.6|30248.7|30188.5|30238.6|30173.4|477
1599705000000|2020-09-10 02:30:00|30243.5|30181.2|30242.6|30176.3|30248.4|30187.8|30239.8|30171|483
1599705300000|2020-09-10 02:35:00|30240.1|30173.9|30238.5|30176.5|30246.3|30184.7|30236.3|30166.3|562
1599705600000|2020-09-10 02:40:00|30242.3|30176.1|30240.9|30173.1|30245.3|30184.1|30235|30167|467
1599705900000|2020-09-10 02:45:00|30240.1|30172.8|30232.7|30173.2|30241.1|30181.3|30230.3|30166.9|585
1599706200000|2020-09-10 02:50:00|30233.3|30175.6|30232.1|30171.2|30242.3|30183.7|30226|30163.4|511
1599706500000|2020-09-10 02:55:00|30233.2|30172|30240.2|30177.8|30242.3|30185.4|30229.7|30168|537
1599706800000|2020-09-10 03:00:00|30239.5|30176.3|30230.1|30169.7|30239.6|30180|30228.6|30166.3|626
1599707100000|2020-09-10 03:05:00|30231.6|30170.6|30234.9|30170.2|30240.9|30179.6|30227.1|30164.8|521
1599707400000|2020-09-10 03:10:00|30234.2|30169.5|30232|30174.2|30237.6|30180.9|30227.7|30165.5|414
1599707700000|2020-09-10 03:15:00|30228.8|30171.4|30232.6|30170.6|30243|30181.6|30227.2|30165.7|393
1599708000000|2020-09-10 03:20:00|30232.2|30170.1|30231.2|30166.8|30233.8|30179.2|30226.3|30163.9|500
1599708300000|2020-09-10 03:25:00|30232.8|30180|30232.8|30173.2|30238.2|30180.9|30226|30165.2|485
1599708600000|2020-09-10 03:30:00|30232.6|30171.9|30234.9|30174.3|30241.5|30182.9|30229.5|30168.8|437
1599708900000|2020-09-10 03:35:00|30234.8|30173|30234|30173.1|30240.6|30185.1|30230.7|30153.8|325
1599709200000|2020-09-10 03:40:00|30229.4|30173.6|30233.8|30165.7|30237|30182.7|30223.4|30159.5|316
1599709500000|2020-09-10 03:45:00|30234|30166.6|30238.1|30179.7|30246.1|30186.8|30231.5|30164.3|388
1599709800000|2020-09-10 03:50:00|30238.7|30178.3|30232.8|30157|30241.9|30186.4|30227.8|30157|377
1599710100000|2020-09-10 03:55:00|30232.4|30172.2|30231.6|30173.9|30241.2|30190.2|30226.2|30155.6|320
1599710400000|2020-09-10 04:00:00|30232|30174|30230.1|30174.1|30237.8|30185.2|30228.3|30172.5|428
1599710700000|2020-09-10 04:05:00|30230.6|30174.6|30231.9|30176.4|30234.3|30184.3|30219.4|30169.4|309
1599711000000|2020-09-10 04:10:00|30230.3|30177.3|30233.9|30181.2|30238.7|30188.7|30222.7|30172.7|316
1599711300000|2020-09-10 04:15:00|30233.8|30182.4|30233.6|30183.6|30237.8|30187.8|30232.5|30174.9|324
1599711600000|2020-09-10 04:20:00|30233.8|30182.7|30232.1|30179.4|30235.6|30185.6|30229.7|30174.7|354
1599711900000|2020-09-10 04:25:00|30232|30179.2|30231.3|30179.6|30235.8|30185.8|30223.7|30173|337
1599712200000|2020-09-10 04:30:00|30231.8|30180.7|30232.3|30178.3|30236.3|30186.3|30214.1|30164.1|338
1599712500000|2020-09-10 04:35:00|30232.2|30180.6|30234.3|30182.4|30238|30188|30230.9|30175.4|375
1599712800000|2020-09-10 04:40:00|30234.5|30183.5|30234.9|30177.1|30238.5|30188.5|30233|30175.8|325
1599713100000|2020-09-10 04:45:00|30235.1|30177.9|30232.5|30181.9|30240.3|30190.3|30229.5|30175|323
1599713400000|2020-09-10 04:50:00|30232.8|30182.3|30234.3|30183|30240.2|30190.2|30230|30174|313
1599713700000|2020-09-10 04:55:00|30235.1|30181.3|30236.2|30186.2|30240.3|30190.3|30228.9|30174.3|391
1599714000000|2020-09-10 05:00:00|30236.1|30186.1|30229|30179|30238.4|30188.4|30226.3|30176.3|376
1599714300000|2020-09-10 05:05:00|30227.5|30177.5|30233.8|30183.8|30235.3|30185.3|30226.7|30176.1|356
1599714600000|2020-09-10 05:10:00|30233.5|30183.5|30228|30178|30235.5|30185.5|30227.4|30176.4|308
1599714900000|2020-09-10 05:15:00|30228.1|30178.1|30227.7|30177.7|30231.5|30181.5|30225|30175|271
1599715200000|2020-09-10 05:20:00|30226.5|30176.5|30221.8|30171.8|30229.4|30179.4|30219.2|30169.2|500
1599715500000|2020-09-10 05:25:00|30222|30172|30219.5|30169.5|30225.6|30175.6|30219.2|30169.2|332
1599715800000|2020-09-10 05:30:00|30219.6|30169.6|30223.1|30173.1|30225|30175|30216.5|30166.5|491
1599716100000|2020-09-10 05:35:00|30223.3|30173.3|30220.6|30170.6|30224|30174|30218|30168|442
1599716400000|2020-09-10 05:40:00|30220.1|30170.1|30210.1|30160.1|30230.5|30193.3|30209.6|30159.6|476
1599716700000|2020-09-10 05:45:00|30210.2|30160.2|30207.4|30157.4|30224.1|30174.1|30207.2|30157.2|472
1599717000000|2020-09-10 05:50:00|30207.5|30157.5|30204.5|30154.5|30208.7|30158.7|30183.6|30133.6|480
1599717300000|2020-09-10 05:55:00|30205.7|30155.7|30209.4|30159.4|30223.5|30184.7|30201.2|30154.2|519
1599717600000|2020-09-10 06:00:00|30211.6|30161.6|30210.3|30160.3|30218.3|30168.3|30206.9|30156.9|755
1599717900000|2020-09-10 06:05:00|30211.6|30161.6|30196|30146|30212.8|30162.8|30178.9|30139.3|685
1599718200000|2020-09-10 06:10:00|30194.9|30144.9|30203.5|30153.5|30208.7|30172.9|30179.2|30142.2|604
1599718500000|2020-09-10 06:15:00|30204.3|30154.3|30199.6|30149.6|30209.4|30172.3|30184.3|30148.6|539
1599718800000|2020-09-10 06:20:00|30199.8|30149.8|30199.2|30179.2|30216.3|30183|30181.3|30147.5|599
1599719100000|2020-09-10 06:25:00|30200.3|30180.3|30200.5|30150.5|30209|30180.6|30182.3|30148.2|568
1599719400000|2020-09-10 06:30:00|30185.1|30165.1|30206.2|30156.2|30224.9|30187.5|30183.7|30152.8|683
1599719700000|2020-09-10 06:35:00|30206.7|30156.7|30206.7|30186.7|30223.8|30189.8|30193.2|30156.7|542
1599720000000|2020-09-10 06:40:00|30206.8|30186.8|30216.5|30166.5|30224.2|30188.8|30200.1|30166.2|483
1599720300000|2020-09-10 06:45:00|30217.2|30167.2|30218.3|30198.3|30244.6|30210.2|30200.4|30165.4|525
1599720600000|2020-09-10 06:50:00|30218.7|30198.7|30214.1|30194.1|30231.9|30202.1|30198|30166.7|579
1599720900000|2020-09-10 06:55:00|30215.3|30195.3|30224.5|30204.5|30240.9|30204.5|30210.2|30177.5|656
1599721200000|2020-09-10 07:00:00|30223.1|30203.1|30248.1|30228.1|30269.2|30236.4|30218.8|30198.8|796
1599721500000|2020-09-10 07:05:00|30247.6|30227.6|30266.3|30216.3|30300.4|30255.8|30239.6|30210.9|767
1599721800000|2020-09-10 07:10:00|30266.1|30216.1|30235.9|30215.9|30272.2|30234.3|30231.5|30201.4|700
1599722100000|2020-09-10 07:15:00|30235.6|30215.6|30240.5|30220.5|30243.3|30223.3|30230|30210|632
1599722400000|2020-09-10 07:20:00|30239.4|30219.4|30230.9|30210.9|30239.4|30219.4|30229.3|30209.3|660
1599722700000|2020-09-10 07:25:00|30230.6|30210.6|30235.2|30215.2|30237.7|30217.7|30229.6|30209.6|640
1599723000000|2020-09-10 07:30:00|30235.6|30215.6|30243.5|30223.5|30244.5|30224.5|30231.9|30211.9|707
1599723300000|2020-09-10 07:35:00|30243.7|30223.7|30245.4|30225.4|30246.9|30226.9|30237.6|30217.6|682
1599723600000|2020-09-10 07:40:00|30244.6|30224.6|30249.6|30229.6|30252.8|30232.8|30244.5|30224.5|669
1599723900000|2020-09-10 07:45:00|30247.4|30227.4|30251.7|30231.7|30257.6|30237.6|30242.3|30222.3|638
1599724200000|2020-09-10 07:50:00|30252.1|30232.1|30258.6|30238.6|30262.9|30242.9|30246|30226|632
1599724500000|2020-09-10 07:55:00|30258.5|30238.5|30272.7|30252.7|30279.1|30259.1|30257.9|30237.9|682
1599724800000|2020-09-10 08:00:00|30272.8|30252.8|30274.7|30254.7|30278.9|30258.9|30264.6|30244.6|707
1599725100000|2020-09-10 08:05:00|30275.2|30255.2|30230.3|30210.3|30283.3|30263.3|30230.3|30210.3|648
1599725400000|2020-09-10 08:10:00|30230.6|30210.6|30251.4|30231.4|30271.8|30242.3|30215.8|30185.7|730
1599725700000|2020-09-10 08:15:00|30251.2|30231.2|30240.3|30220.3|30251.4|30231.4|30238.6|30218.6|602
1599726000000|2020-09-10 08:20:00|30242.9|30222.9|30243|30223|30244.6|30224.6|30238.8|30218.8|456
1599726300000|2020-09-10 08:25:00|30242.6|30222.6|30228.3|30208.3|30245.7|30225.7|30226.4|30206.4|587
1599726600000|2020-09-10 08:30:00|30228.5|30208.5|30223.8|30203.8|30232|30212|30215.6|30195.6|676
1599726900000|2020-09-10 08:35:00|30223.6|30203.6|30215.9|30195.9|30223.8|30203.8|30213.8|30193.8|469
1599727200000|2020-09-10 08:40:00|30217.6|30197.6|30207.6|30187.6|30221|30201|30203.7|30183.7|463
1599727500000|2020-09-10 08:45:00|30207.5|30187.5|30210.6|30190.6|30211.8|30191.8|30200.5|30180.5|548
1599727800000|2020-09-10 08:50:00|30214.3|30194.3|30227.3|30207.3|30228|30208|30212.6|30192.6|576
1599728100000|2020-09-10 08:55:00|30227.4|30207.4|30225.2|30205.2|30227.8|30207.8|30220.6|30200.6|526
1599728400000|2020-09-10 09:00:00|30226.4|30206.4|30246.9|30226.9|30247.8|30227.8|30219.9|30199.9|676
1599728700000|2020-09-10 09:05:00|30247.8|30227.8|30250.1|30230.1|30268.1|30248.1|30246|30226|663
1599729000000|2020-09-10 09:10:00|30251|30231|30248.5|30228.5|30251.2|30231.2|30246.2|30226.2|529
1599729300000|2020-09-10 09:15:00|30248.4|30228.4|30258.8|30238.8|30270.2|30250.2|30248.1|30228.1|557
1599729600000|2020-09-10 09:20:00|30258.7|30238.7|30263.2|30243.2|30267.5|30247.5|30252|30232|589
1599729900000|2020-09-10 09:25:00|30263.1|30243.1|30266.3|30246.3|30267|30247|30261.1|30241.1|413
1599730200000|2020-09-10 09:30:00|30266|30246|30260.9|30240.9|30270.3|30250.3|30258.1|30238.1|596
1599730500000|2020-09-10 09:35:00|30260.3|30240.3|30252.3|30232.3|30263.8|30243.8|30247.4|30227.4|543
1599730800000|2020-09-10 09:40:00|30252.2|30232.2|30248.7|30228.7|30255.4|30233.9|30233.7|30205.4|584
1599731100000|2020-09-10 09:45:00|30248.8|30228.8|30248.1|30228.1|30252.5|30232.5|30244.4|30224.4|417
1599731400000|2020-09-10 09:50:00|30246.9|30226.9|30251.8|30231.8|30253.9|30233.9|30244.5|30224.5|492
1599731700000|2020-09-10 09:55:00|30252.1|30232.1|30241|30221|30252.7|30232.7|30236|30216|557
1599732000000|2020-09-10 10:00:00|30240.4|30220.4|30209.3|30189.3|30243.4|30223.4|30184.6|30162.2|666
1599732300000|2020-09-10 10:05:00|30209.4|30189.4|30208.7|30188.7|30215.4|30195.4|30202.2|30182.2|554
1599732600000|2020-09-10 10:10:00|30208.5|30188.5|30221.3|30201.3|30221.6|30201.6|30207.9|30187.9|503
1599732900000|2020-09-10 10:15:00|30221.1|30201.1|30228|30208|30230.3|30210.3|30219.6|30199.6|466
1599733200000|2020-09-10 10:20:00|30228.1|30208.1|30232.3|30212.3|30233.1|30213.1|30224.1|30204.1|493
1599733500000|2020-09-10 10:25:00|30233.5|30213.5|30233.5|30213.5|30234.2|30214.2|30227.9|30207.9|504
1599733800000|2020-09-10 10:30:00|30233.6|30213.6|30230.1|30210.1|30240.3|30220.3|30226.9|30206.9|569
1599734100000|2020-09-10 10:35:00|30231.1|30211.1|30233.6|30213.6|30239.8|30219.8|30230.8|30210.8|517
1599734400000|2020-09-10 10:40:00|30233.4|30213.4|30230.4|30210.4|30234.5|30214.5|30226.8|30206.8|489
1599734700000|2020-09-10 10:45:00|30230.2|30210.2|30231.3|30211.3|30237|30217|30227.2|30207.2|550
1599735000000|2020-09-10 10:50:00|30231.5|30211.5|30239.6|30219.6|30240.1|30220.1|30226.4|30206.4|542
1599735300000|2020-09-10 10:55:00|30239.7|30219.7|30237.6|30217.6|30242.3|30222.3|30235.3|30215.3|603
1599735600000|2020-09-10 11:00:00|30237.5|30217.5|30232.4|30212.4|30238.2|30218.2|30226.9|30206.9|594
1599735900000|2020-09-10 11:05:00|30232.3|30212.3|30238.9|30218.9|30239.8|30219.8|30229.5|30209.5|555
1599736200000|2020-09-10 11:10:00|30239.4|30219.4|30244.9|30224.9|30246.7|30226.7|30236.8|30216.8|612
1599736500000|2020-09-10 11:15:00|30244.8|30224.8|30238.5|30218.5|30248.5|30228.5|30237.2|30217.2|519
1599736800000|2020-09-10 11:20:00|30237.2|30217.2|30231.8|30211.8|30240.8|30220.8|30226.2|30206.2|580
1599737100000|2020-09-10 11:25:00|30231.5|30211.5|30232.3|30212.3|30238.5|30213.2|30218.6|30186.2|601
1599737400000|2020-09-10 11:30:00|30232.4|30212.4|30228.7|30208.7|30234|30214|30223.9|30203.9|499
1599737700000|2020-09-10 11:35:00|30228.1|30208.1|30249|30229|30250.6|30230.6|30227.9|30207.9|647
1599738000000|2020-09-10 11:40:00|30248.7|30228.7|30260.9|30210.9|30264|30229.7|30230.6|30208.5|620
1599738300000|2020-09-10 11:45:00|30260.6|30210.6|30251|30231|30269.8|30232.7|30213.9|30176.8|766
1599738600000|2020-09-10 11:50:00|30250.8|30230.8|30222.3|30202.3|30257.1|30237.1|30221.1|30201.1|758
1599738900000|2020-09-10 11:55:00|30222.2|30202.2|30210.1|30190.1|30226.5|30206.5|30204.1|30184.1|829
1599739200000|2020-09-10 12:00:00|30209.3|30189.3|30221.6|30201.6|30227.7|30207.7|30206.2|30186.2|791
1599739500000|2020-09-10 12:05:00|30221.7|30201.7|30212.3|30192.3|30222.6|30202.6|30192.6|30172.6|836
1599739800000|2020-09-10 12:10:00|30212.1|30192.1|30208.1|30188.1|30212.7|30192.7|30195.6|30175.6|788
1599740100000|2020-09-10 12:15:00|30207.9|30187.9|30203.5|30183.5|30213.6|30193.6|30199.4|30179.4|703
1599740400000|2020-09-10 12:20:00|30204|30184|30213.7|30193.7|30225.9|30205.9|30203.3|30183.3|705
1599740700000|2020-09-10 12:25:00|30213.8|30193.8|30232.6|30182.6|30233.5|30201|30201.7|30180.8|652
1599741000000|2020-09-10 12:30:00|30232.3|30182.3|30136.9|30086.9|30244.2|30201.9|30096.9|30064.7|1035
1599741300000|2020-09-10 12:35:00|30137.6|30087.6|30132.9|30082.9|30168.7|30123.2|30089|30055|1141
1599741600000|2020-09-10 12:40:00|30132|30082|30114.9|30094.9|30154.5|30126.1|30096.5|30058.1|1072
1599741900000|2020-09-10 12:45:00|30115|30095|30076.9|30056.9|30130.1|30103.3|30074.1|30052.6|980
1599742200000|2020-09-10 12:50:00|30075.9|30055.9|30062.3|30042.3|30106.8|30073.9|30055.8|30021|1028
1599742500000|2020-09-10 12:55:00|30062.6|30042.6|30110.4|30060.4|30110.4|30080.6|30061.9|30035.3|966
1599742800000|2020-09-10 13:00:00|30109.9|30059.9|30070.4|30050.4|30110.2|30073.9|30060.8|30040.8|947
1599743100000|2020-09-10 13:05:00|30069.9|30049.9|30061.8|30041.8|30087|30067|30051.9|30031.9|856
1599743400000|2020-09-10 13:10:00|30063.2|30043.2|30034|29984|30065.2|30045.2|30010.5|29977.3|1021
1599743700000|2020-09-10 13:15:00|30018.2|29998.2|30019.5|29999.5|30046.5|30015.3|29996.8|29971.2|904
1599744000000|2020-09-10 13:20:00|30020.5|30000.5|30004.9|29984.9|30024.7|30004.7|29998.3|29978.3|814
1599744300000|2020-09-10 13:25:00|30004.3|29984.3|29998.4|29978.4|30004.3|29984.3|29983.7|29963.7|821
1599744600000|2020-09-10 13:30:00|29998.6|29978.6|30011.1|29991.1|30020.1|30000.1|29990.8|29970.8|991
1599744900000|2020-09-10 13:35:00|30011.6|29991.6|30020.9|30000.9|30028.8|30008.8|30007.3|29987.3|933
1599745200000|2020-09-10 13:40:00|30021.2|30001.2|30001.1|29981.1|30025.7|30005.7|29990.9|29970.9|884
1599745500000|2020-09-10 13:45:00|30001.2|29981.2|29955.2|29935.2|30009.2|29989.2|29952.3|29932.3|837
1599745800000|2020-09-10 13:50:00|29956.1|29936.1|29983.7|29963.7|29984.6|29964.6|29952.1|29932.1|892
1599746100000|2020-09-10 13:55:00|29984.2|29964.2|30008.5|29988.5|30011.5|29991.5|29977|29957|876
1599746400000|2020-09-10 14:00:00|30008.9|29988.9|29976.5|29956.5|30018.7|29988.9|29971.1|29951.1|839
1599746700000|2020-09-10 14:05:00|29976.4|29956.4|29986.3|29966.3|29994.2|29974.2|29974.8|29954.8|777
1599747000000|2020-09-10 14:10:00|29986.4|29966.4|30010.9|29990.9|30012.9|29992.9|29977|29957|780
1599747300000|2020-09-10 14:15:00|30011.2|29991.2|29995.5|29975.5|30021.6|30001.6|29987.5|29967.5|784
1599747600000|2020-09-10 14:20:00|29995.2|29975.2|29986.9|29966.9|30001.6|29981.6|29979.5|29959.5|680
1599747900000|2020-09-10 14:25:00|29986.7|29966.7|30031.6|30011.6|30032.6|30012.6|29986|29966|773
1599748200000|2020-09-10 14:30:00|30031.3|30011.3|30022.1|30002.1|30052.9|30015.6|30007.9|29987.9|814
1599748500000|2020-09-10 14:35:00|30021.4|30001.4|30031.8|30011.8|30040.6|30020.6|30006.2|29970.9|770
1599748800000|2020-09-10 14:40:00|30031.3|30011.3|30037.3|30017.3|30051.3|30031.3|30027.1|30007.1|829
1599749100000|2020-09-10 14:45:00|30036.7|30016.7|30073.8|30053.8|30089.4|30061.2|30029.5|30009.5|948
1599749400000|2020-09-10 14:50:00|30072.7|30052.7|30067|30047|30073.2|30053.2|30037.8|30017.8|906
1599749700000|2020-09-10 14:55:00|30066.4|30046.4|30079.2|30059.2|30096.9|30076.9|30058.1|30038.1|928
1599750000000|2020-09-10 15:00:00|30079.5|30059.5|30091|30071|30104.8|30084.8|30075.5|30055.5|928
1599750300000|2020-09-10 15:05:00|30091.1|30071.1|30060.1|30040.1|30092.5|30072.5|30051.9|30031.9|728
1599750600000|2020-09-10 15:10:00|30060.6|30040.6|30060.8|30040.8|30071.4|30051.4|30050.5|30030.5|742
1599750900000|2020-09-10 15:15:00|30060.9|30040.9|30095.6|30075.6|30098.8|30078.8|30049.6|30029.6|796
1599751200000|2020-09-10 15:20:00|30095.7|30075.7|30080.7|30060.7|30098.5|30078.5|30065.8|30036.2|821
1599751500000|2020-09-10 15:25:00|30080.8|30060.8|30091|30071|30091.8|30071.8|30068.5|30048.5|733
1599751800000|2020-09-10 15:30:00|30091.4|30071.4|30076|30056|30093.7|30073.7|30052.4|30018.4|815
1599752100000|2020-09-10 15:35:00|30077|30057|30070.7|30050.7|30091.4|30062.3|30064.2|30023|845
1599752400000|2020-09-10 15:40:00|30070.6|30050.6|30059.7|30039.7|30079.1|30059.1|30054.3|30034.3|756
1599752700000|2020-09-10 15:45:00|30061.9|30041.9|30058.5|30038.5|30072.7|30045.8|30049.6|30022|733
1599753000000|2020-09-10 15:50:00|30058.3|30038.3|30069.6|30049.6|30072.8|30052.8|30057|30037|667
1599753300000|2020-09-10 15:55:00|30070.1|30050.1|30087.9|30067.9|30106.5|30074.9|30068.4|30048.4|789
1599753600000|2020-09-10 16:00:00|30087.2|30067.2|30101|30051|30107.6|30074.3|30071|30036.1|777
1599753900000|2020-09-10 16:05:00|30100.5|30050.5|30095.3|30045.3|30105.7|30055.7|30078.4|30028.4|789
1599754200000|2020-09-10 16:10:00|30094.8|30044.8|30104.5|30054.5|30109.9|30073.5|30088.3|30044.1|758
1599754500000|2020-09-10 16:15:00|30104.3|30054.3|30100.9|30050.9|30105.9|30071.7|30084|30046.6|722
1599754800000|2020-09-10 16:20:00|30101.6|30051.6|30108.3|30058.3|30113.8|30078|30088.3|30045.4|755
1599755100000|2020-09-10 16:25:00|30108|30058|30099.6|30079.6|30114.8|30083.6|30090.5|30053.9|794
1599755400000|2020-09-10 16:30:00|30100.8|30080.8|30095.1|30075.1|30113.5|30080.8|30088|30052.1|736
1599755700000|2020-09-10 16:35:00|30094.9|30074.9|30108.2|30088.2|30116.9|30088.5|30094.3|30060.8|892
1599756000000|2020-09-10 16:40:00|30108|30088|30109.8|30089.8|30115.9|30091.7|30098.4|30064.4|736
1599756300000|2020-09-10 16:45:00|30109|30089|30109.1|30089.1|30121.7|30096|30097.4|30071.7|849
1599756600000|2020-09-10 16:50:00|30110.3|30090.3|30108.8|30088.8|30125.2|30097.4|30090.9|30057.9|735
1599756900000|2020-09-10 16:55:00|30108.7|30088.7|30093.9|30073.9|30128.3|30096.1|30093.3|30060.7|683
1599757200000|2020-09-10 17:00:00|30093.5|30073.5|30093.9|30073.9|30111|30082|30084.5|30054.2|728
1599757500000|2020-09-10 17:05:00|30093.7|30073.7|30083.2|30063.2|30102|30076.9|30077.4|30042.8|673
1599757800000|2020-09-10 17:10:00|30083|30063|30084.4|30064.4|30088.5|30068.5|30076.5|30056.5|682
1599758100000|2020-09-10 17:15:00|30084.2|30064.2|30085.4|30065.4|30092.4|30072.4|30081.5|30061.5|622
1599758400000|2020-09-10 17:20:00|30086.4|30066.4|30087|30067|30090.6|30070.6|30075.7|30055.7|573
1599758700000|2020-09-10 17:25:00|30087.5|30067.5|30092.3|30072.3|30100.1|30080.1|30086.2|30066.2|580
1599759000000|2020-09-10 17:30:00|30089.6|30069.6|30087.6|30067.6|30093.5|30073.5|30078.8|30058.8|598
1599759300000|2020-09-10 17:35:00|30087.9|30067.9|30092.1|30072.1|30095|30075|30082.3|30062.3|496
1599759600000|2020-09-10 17:40:00|30092.3|30072.3|30085.6|30065.6|30105.8|30074.3|30083.6|30055.5|441
1599759900000|2020-09-10 17:45:00|30085.3|30065.3|30099.7|30079.7|30103.5|30083.5|30083|30063|480
1599760200000|2020-09-10 17:50:00|30099.8|30079.8|30104.9|30084.9|30106.5|30086.5|30095.8|30075.8|556
1599760500000|2020-09-10 17:55:00|30105.2|30085.2|30166.6|30116.6|30170.9|30131.1|30102.8|30082.8|579
1599760800000|2020-09-10 18:00:00|30166.9|30116.9|30149.1|30099.1|30170.5|30120.5|30148.7|30098.7|606
1599761100000|2020-09-10 18:05:00|30148.9|30098.9|30160.5|30110.5|30164.3|30114.3|30147.2|30097.2|539
1599761400000|2020-09-10 18:10:00|30160.2|30110.2|30169.6|30119.6|30174.5|30124.5|30157.8|30107.8|552
1599761700000|2020-09-10 18:15:00|30169.5|30119.5|30192.6|30172.6|30208.7|30172.6|30167.9|30117.9|591
1599762000000|2020-09-10 18:20:00|30192.5|30172.5|30231.7|30211.7|30246.7|30212.2|30191.9|30159.7|635
1599762300000|2020-09-10 18:25:00|30231.4|30211.4|30268.2|30218.2|30279.4|30243.4|30228.6|30193.1|807
1599762600000|2020-09-10 18:30:00|30268.5|30218.5|30254.9|30204.9|30268.5|30231.8|30226|30193|829
1599762900000|2020-09-10 18:35:00|30254.5|30204.5|30233.2|30213.2|30262.1|30225.4|30229.2|30199.4|678
1599763200000|2020-09-10 18:40:00|30233.3|30213.3|30244.6|30224.6|30248|30228|30231.8|30211.8|665
1599763500000|2020-09-10 18:45:00|30244.5|30224.5|30242.2|30222.2|30249.9|30229.9|30235.1|30215.1|668
1599763800000|2020-09-10 18:50:00|30242.4|30222.4|30245.4|30225.4|30258.9|30233.7|30233.4|30201.1|685
1599764100000|2020-09-10 18:55:00|30245.3|30225.3|30249.5|30229.5|30250.2|30230.2|30236.4|30216.4|690
1599764400000|2020-09-10 19:00:00|30249.4|30229.4|30221.5|30171.5|30267.2|30232.5|30221|30171|691
1599764700000|2020-09-10 19:05:00|30220.1|30170.1|30246|30196|30250.2|30200.2|30219.4|30169.4|794
1599765000000|2020-09-10 19:10:00|30246.5|30196.5|30248.3|30198.3|30259.3|30212.3|30230.5|30193.5|675
1599765300000|2020-09-10 19:15:00|30247.4|30197.4|30277.2|30227.2|30279.2|30229.2|30242.8|30192.8|789
1599765600000|2020-09-10 19:20:00|30277.3|30227.3|30270.6|30220.6|30280.7|30230.7|30261.8|30211.8|678
1599765900000|2020-09-10 19:25:00|30270.5|30220.5|30261.7|30211.7|30282.1|30232.1|30259.2|30209.2|677
1599766200000|2020-09-10 19:30:00|30260.3|30210.3|30253.7|30203.7|30268.1|30218.1|30251.5|30201.5|725
1599766500000|2020-09-10 19:35:00|30254|30204|30268.4|30218.4|30271|30221|30254|30204|648
1599766800000|2020-09-10 19:40:00|30268.2|30218.2|30253.1|30203.1|30273.4|30223.4|30252.8|30202.8|581
1599767100000|2020-09-10 19:45:00|30253.9|30203.9|30251.7|30201.7|30269.8|30219.8|30250.6|30200.6|750
1599767400000|2020-09-10 19:50:00|30252.8|30202.8|30250|30200|30258.2|30208.2|30245.7|30195.7|669
1599767700000|2020-09-10 19:55:00|30250.2|30200.2|30258.2|30208.2|30264|30214|30243.5|30193.5|668
1599768000000|2020-09-10 20:00:00|30258.6|30208.6|30263.9|30213.9|30287.6|30244.5|30257.9|30207.9|769
1599768300000|2020-09-10 20:05:00|30263.8|30213.8|30269.9|30249.9|30290.5|30253.4|30260.6|30210.6|421
1599768600000|2020-09-10 20:10:00|30269.8|30249.8|30278.4|30258.4|30294.1|30259.5|30265.6|30229.4|340
1599768900000|2020-09-10 20:15:00|30287.4|30237.4|30276.1|30256.1|30298.3|30263.2|30275.9|30237.4|290
1599769200000|2020-09-10 20:20:00|30276.3|30256.3|30292|30242|30294|30259.5|30275.2|30238.7|304
1599769500000|2020-09-10 20:25:00|30278|30258|30279.6|30259.6|30300.3|30266.1|30275.7|30245.1|382
1599769800000|2020-09-10 20:30:00|30279.7|30259.7|30286.6|30236.6|30297.3|30261.8|30268.9|30234.3|369
1599770100000|2020-09-10 20:35:00|30286.8|30236.8|30270.1|30250.1|30287.7|30251.4|30267.2|30232.2|312
1599770400000|2020-09-10 20:40:00|30270|30250|30272.3|30252.3|30288.9|30252.5|30267.3|30233.4|315
1599770700000|2020-09-10 20:45:00|30272.8|30252.8|30287.5|30237.5|30291.3|30252.8|30268.7|30231.1|310
1599771000000|2020-09-10 20:50:00|30286.6|30236.6|30286.6|30236.6|30290.1|30252.7|30269.6|30226.8|326
1599771300000|2020-09-10 20:55:00|30292|30242|30287.4|30237.4|30297.7|30244.5|30283.1|30233.1|336
1599771600000|2020-09-10 21:00:00|30293.7|30243.7|30323.3|30245.1|30345.1|30254.5|30293.7|30243.4|53
1599771900000|2020-09-10 21:05:00|30334.2|30244.2|30336.9|30248.2|30344|30255|30311.3|30242.2|117
1599772200000|2020-09-10 21:10:00|30337.4|30245.7|30331.4|30246.4|30348|30254|30313.4|30228.2|162
1599772500000|2020-09-10 21:15:00|30330.1|30248.6|30330.7|30225.8|30341.3|30253|30311.3|30218.5|316
1599772800000|2020-09-10 21:20:00|30329.9|30226.3|30309.5|30229.3|30337|30233|30301|30201|215
1599773100000|2020-09-10 21:25:00|30308.6|30219.8|30319.3|30232.7|30324|30242.9|30295.5|30214.6|151
1599773400000|2020-09-10 21:30:00|30316.8|30229.3|30302.5|30225.1|30318.5|30237.8|30287.4|30219|432
1599773700000|2020-09-10 21:35:00|30302.8|30225.5|30278.3|30228.3|30314.9|30237|30278.3|30221.7|486
1599774000000|2020-09-10 21:40:00|30296.9|30227.3|30311.7|30229.6|30329.1|30234.8|30276.4|30218.9|351
1599774300000|2020-09-10 21:45:00|30306|30224.4|30305.6|30226.1|30321|30231.9|30292.8|30215.3|332
1599774600000|2020-09-10 21:50:00|30309.2|30227.6|30317.1|30213.6|30332|30230.5|30290.5|30212.4|215
1599774900000|2020-09-10 21:55:00|30313.3|30213|30318.4|30218.9|30332|30230.5|30294.7|30210.6|215
1599775200000|2020-09-10 22:00:00|30308.6|30218.1|30311.9|30211.9|30325.7|30231.3|30296.9|30209.7|669
1599775500000|2020-09-10 22:05:00|30312.1|30215.7|30305.3|30195.3|30316.6|30226.9|30271.3|30173.9|597
1599775800000|2020-09-10 22:10:00|30303.9|30193.9|30309.1|30223.9|30331.8|30229.7|30292.6|30182.6|618
1599776100000|2020-09-10 22:15:00|30318|30219.6|30298.7|30233.4|30324.1|30238.9|30290.5|30214.1|389
1599776400000|2020-09-10 22:20:00|30298.6|30232.8|30312.7|30220.7|30316.7|30235.7|30290.8|30213.8|395
1599776700000|2020-09-10 22:25:00|30311.9|30221.4|30277.7|30220.8|30322.5|30230.4|30268|30211.9|379
1599777000000|2020-09-10 22:30:00|30278.6|30214.9|30269.8|30209.5|30292.6|30220.8|30264.6|30200.7|421
1599777300000|2020-09-10 22:35:00|30270.4|30208.5|30265.2|30215.2|30295.7|30220|30260.2|30183.9|304
1599777600000|2020-09-10 22:40:00|30265.4|30209.6|30259.8|30209.8|30276|30213.9|30259.4|30197.6|473
1599777900000|2020-09-10 22:45:00|30259.7|30209.7|30263.3|30208.6|30278.1|30215.7|30255.6|30194.7|420
1599778200000|2020-09-10 22:50:00|30264.4|30207.8|30267.9|30194.6|30294|30215.6|30257.7|30184.1|376
1599778500000|2020-09-10 22:55:00|30267.1|30193.5|30278.7|30196.1|30278.7|30213.9|30256.7|30189|379
1599778800000|2020-09-10 23:00:00|30260.5|30210.5|30272.6|30203.8|30296.3|30218.9|30255.2|30186.3|403
1599779100000|2020-09-10 23:05:00|30272.9|30204.1|30262.9|30212.9|30272.9|30216.3|30259.8|30204|265
1599779400000|2020-09-10 23:10:00|30263.2|30213.2|30264.9|30214.9|30267.1|30217.1|30261.7|30211.7|286
1599779700000|2020-09-10 23:15:00|30262.5|30212.5|30261.3|30211.3|30266.2|30216.2|30260|30210|278
1599780000000|2020-09-10 23:20:00|30261.2|30211.2|30264.7|30214.7|30266|30216|30259.9|30209.9|253
1599780300000|2020-09-10 23:25:00|30264.9|30214.9|30266.2|30216.2|30268.6|30218.6|30261.3|30211.3|293
1599780600000|2020-09-10 23:30:00|30266|30216|30264.5|30214.5|30267.7|30217.7|30260.4|30210.4|270
1599780900000|2020-09-10 23:35:00|30264.3|30214.3|30263.7|30213.7|30268.1|30218.1|30259.3|30209.3|352
1599781200000|2020-09-10 23:40:00|30262.7|30212.7|30265.4|30215.4|30269.7|30224.5|30244.5|30212.2|266
1599781500000|2020-09-10 23:45:00|30265.9|30215.9|30266.1|30216.1|30268.8|30218.8|30261.4|30211.4|320
1599781800000|2020-09-10 23:50:00|30266|30216|30266|30216|30267|30217|30257.3|30207.3|342
1599782100000|2020-09-10 23:55:00|30263.1|30213.1|30269.8|30219.8|30273.7|30223.7|30258.8|30208.8|386
1599782400000|2020-09-11 00:00:00|30277.7|30227.7|30273.6|30223.6|30281.5|30231.5|30261.4|30211.4|543
1599782700000|2020-09-11 00:05:00|30274|30224|30271.6|30221.6|30278.7|30228.7|30265.4|30211|416
1599783000000|2020-09-11 00:10:00|30272.1|30222.1|30269.1|30219.1|30273.5|30223.5|30260.6|30202.7|417
1599783300000|2020-09-11 00:15:00|30269.6|30219.6|30259.9|30209.9|30272.3|30222.3|30256.5|30203.4|444
1599783600000|2020-09-11 00:20:00|30260|30210|30259.9|30209.9|30261.2|30211.2|30253.7|30202.6|460
1599783900000|2020-09-11 00:25:00|30256.6|30204.6|30260.1|30210.1|30264.2|30214.2|30251.6|30201.6|348
1599784200000|2020-09-11 00:30:00|30257.8|30207.8|30255|30205|30265|30215|30252.1|30202.1|394
1599784500000|2020-09-11 00:35:00|30254.7|30204.7|30258.4|30208.4|30263.5|30213.5|30253.4|30203.4|410
1599784800000|2020-09-11 00:40:00|30258.5|30208.5|30255.3|30205.3|30259.3|30209.3|30250.1|30200.1|363
1599785100000|2020-09-11 00:45:00|30256.5|30206.5|30250.7|30200.7|30258.9|30208.9|30245.6|30195.6|366
1599785400000|2020-09-11 00:50:00|30250.8|30200.8|30252.8|30202.8|30262|30212|30248.4|30198.4|463
1599785700000|2020-09-11 00:55:00|30252.3|30202.3|30250.9|30200.9|30254|30204|30243.6|30193.6|466
1599786000000|2020-09-11 01:00:00|30251|30201|30237.8|30187.8|30251|30201|30234.2|30184.2|643
1599786300000|2020-09-11 01:05:00|30237.7|30187.7|30245.7|30195.7|30246.9|30196.9|30236.8|30186.8|660
1599786600000|2020-09-11 01:10:00|30245.2|30195.2|30245.1|30195.1|30250.5|30200.5|30241.3|30191.3|645
1599786900000|2020-09-11 01:15:00|30244.8|30194.8|30242.8|30192.8|30247.7|30197.7|30238.7|30188.7|578
1599787200000|2020-09-11 01:20:00|30242.7|30192.7|30241.9|30191.9|30245.8|30195.8|30238.6|30188.6|479
1599787500000|2020-09-11 01:25:00|30242.3|30192.3|30242.5|30192.5|30244.3|30194.3|30237.9|30187.9|465
1599787800000|2020-09-11 01:30:00|30242.1|30192.1|30244.5|30194.5|30253.1|30203.1|30237.9|30187.9|576
1599788100000|2020-09-11 01:35:00|30244.6|30194.6|30247.8|30197.8|30250.9|30200.9|30239.8|30189.8|450
1599788400000|2020-09-11 01:40:00|30247.3|30197.3|30254.6|30204.6|30255|30205|30242.6|30192.6|341
1599788700000|2020-09-11 01:45:00|30254.5|30204.5|30260.1|30210.1|30261.4|30211.4|30246.5|30196.5|432
1599789000000|2020-09-11 01:50:00|30260.2|30210.2|30253.1|30203.1|30268.1|30211.6|30251|30200.8|533
1599789300000|2020-09-11 01:55:00|30254.1|30204.1|30256.3|30206.3|30257.3|30207.3|30249.2|30199.2|413
1599789600000|2020-09-11 02:00:00|30256.9|30206.9|30254.3|30204.3|30257|30207|30247.7|30197.7|330
1599789900000|2020-09-11 02:05:00|30253.7|30203.7|30244.3|30194.3|30255.3|30205.3|30241.9|30191.9|381
1599790200000|2020-09-11 02:10:00|30244.4|30194.4|30241.4|30191.4|30247.6|30197.6|30235.6|30185.6|386
1599790500000|2020-09-11 02:15:00|30241.5|30191.5|30243.2|30193.2|30244|30194|30235.8|30185.8|386
1599790800000|2020-09-11 02:20:00|30243.1|30193.1|30240.3|30190.3|30244.5|30194.5|30236.1|30186.1|383
1599791100000|2020-09-11 02:25:00|30240|30190|30241.3|30191.3|30243.2|30193.2|30233.6|30183.6|313
1599791400000|2020-09-11 02:30:00|30241.5|30191.5|30242.7|30192.7|30246|30196|30237.7|30187.7|381
1599791700000|2020-09-11 02:35:00|30242.5|30192.5|30242.8|30192.8|30248.3|30198.3|30238.8|30188.8|377
1599792000000|2020-09-11 02:40:00|30242.7|30192.7|30245.7|30195.7|30246.9|30196.9|30238.5|30188.5|377
1599792300000|2020-09-11 02:45:00|30246|30196|30247.1|30197.1|30248.2|30198.2|30242.8|30192.8|345
1599792600000|2020-09-11 02:50:00|30247|30197|30254.3|30204.3|30257.6|30207.6|30242.5|30192.5|469
1599792900000|2020-09-11 02:55:00|30255.2|30205.2|30250|30200|30258|30207.5|30247.8|30196|428
1599793200000|2020-09-11 03:00:00|30250.2|30200.2|30249.3|30199.3|30251|30201|30241.1|30191.1|383
1599793500000|2020-09-11 03:05:00|30249.2|30199.2|30247.5|30197.5|30252.8|30202.8|30244.5|30194.5|363
1599793800000|2020-09-11 03:10:00|30247.2|30197.2|30247.6|30197.6|30255.6|30205.6|30238.3|30188.3|385
1599794100000|2020-09-11 03:15:00|30247.7|30197.7|30249.6|30199.6|30250.8|30200.8|30244.1|30194.1|272
1599794400000|2020-09-11 03:20:00|30249.7|30199.7|30249.9|30199.9|30251.1|30201.1|30244.8|30194.8|409
1599794700000|2020-09-11 03:25:00|30250.4|30200.4|30251.2|30201.2|30253|30203|30247.8|30197.8|318
1599795000000|2020-09-11 03:30:00|30251.7|30201.7|30246.9|30196.9|30257.8|30207.8|30243.7|30193.7|428
1599795300000|2020-09-11 03:35:00|30247|30197|30246|30196|30248.7|30198.7|30238.8|30188.8|377
1599795600000|2020-09-11 03:40:00|30246.2|30196.2|30245.3|30195.3|30248.3|30198.3|30242.9|30192.9|365
1599795900000|2020-09-11 03:45:00|30245.7|30195.7|30245.9|30195.9|30247.5|30197.5|30239.4|30189.4|351
1599796200000|2020-09-11 03:50:00|30246.4|30196.4|30248.9|30198.9|30250.6|30200.6|30243.6|30193.6|384
1599796500000|2020-09-11 03:55:00|30248.4|30198.4|30249.3|30199.3|30256.5|30206.5|30243.1|30193.1|380
1599796800000|2020-09-11 04:00:00|30249.6|30199.6|30243.6|30193.6|30251.7|30201.7|30240.4|30190.4|360
1599797100000|2020-09-11 04:05:00|30243.7|30193.7|30247.8|30197.8|30249.9|30199.9|30239.9|30189.9|388
1599797400000|2020-09-11 04:10:00|30248|30198|30247.7|30197.7|30249.9|30199.9|30245.6|30195.6|306
1599797700000|2020-09-11 04:15:00|30247.2|30197.2|30245.6|30195.6|30250.9|30200.9|30241.3|30191.3|350
1599798000000|2020-09-11 04:20:00|30246.5|30196.5|30244.2|30194.2|30249.4|30199.4|30242|30192|251
1599798300000|2020-09-11 04:25:00|30244.1|30194.1|30245.1|30195.1|30248.5|30198.5|30241.1|30191.1|308
1599798600000|2020-09-11 04:30:00|30245.4|30195.4|30248|30198|30250.4|30200.4|30244|30194|373
1599798900000|2020-09-11 04:35:00|30247.7|30197.7|30245.3|30195.3|30249.7|30199.7|30242.1|30192.1|275
1599799200000|2020-09-11 04:40:00|30244.9|30194.9|30245.1|30195.1|30250.6|30200.6|30239.3|30189.3|272
1599799500000|2020-09-11 04:45:00|30245.4|30195.4|30241|30191|30246.2|30196.2|30238.8|30188.8|326
1599799800000|2020-09-11 04:50:00|30241.5|30191.5|30239.6|30189.6|30242.8|30192.8|30236.8|30186.8|244
1599800100000|2020-09-11 04:55:00|30239.9|30189.9|30241.1|30191.1|30242.6|30192.6|30235.3|30185.3|266
1599800400000|2020-09-11 05:00:00|30240.4|30190.4|30241.3|30191.3|30244.7|30194.7|30238.8|30188.8|313
1599800700000|2020-09-11 05:05:00|30241.5|30191.5|30242.6|30192.6|30247.9|30197.9|30238.7|30188.7|334
1599801000000|2020-09-11 05:10:00|30242.1|30192.1|30244.9|30194.9|30247|30197|30240.4|30190.4|279
1599801300000|2020-09-11 05:15:00|30244.8|30194.8|30229.6|30209.6|30247.4|30213.3|30228.1|30193.2|359
1599801600000|2020-09-11 05:20:00|30229.5|30209.5|30229.2|30209.2|30246.1|30211.3|30225.7|30190.8|296
1599801900000|2020-09-11 05:25:00|30228.9|30208.9|30227.4|30207.4|30246.1|30211.2|30223.7|30191.8|295
1599802200000|2020-09-11 05:30:00|30227.9|30207.9|30241.1|30191.1|30244.6|30209|30224.7|30188.1|344
1599802500000|2020-09-11 05:35:00|30240.9|30190.9|30238.8|30188.8|30244.5|30210.4|30219.7|30186.5|338
1599802800000|2020-09-11 05:40:00|30238.7|30188.7|30216.8|30196.8|30238.8|30203|30214.6|30183.5|396
1599803100000|2020-09-11 05:45:00|30217.1|30197.1|30214.5|30194.5|30233.2|30201.4|30213|30182.2|406
1599803400000|2020-09-11 05:50:00|30215.1|30195.1|30214.2|30194.2|30230.1|30195.5|30207|30178.3|396
1599803700000|2020-09-11 05:55:00|30214.3|30194.3|30215.2|30195.2|30232.1|30197.2|30211.1|30178.5|368
1599804000000|2020-09-11 06:00:00|30215.4|30195.4|30232.4|30212.4|30246.6|30214.1|30209.9|30189.3|591
1599804300000|2020-09-11 06:05:00|30232.1|30212.1|30220.6|30200.6|30256.2|30222.8|30218.4|30198.4|640
1599804600000|2020-09-11 06:10:00|30220|30200|30228.6|30178.6|30234.2|30200.9|30180|30130|790
1599804900000|2020-09-11 06:15:00|30228.8|30178.8|30191.7|30141.7|30228.9|30183.3|30169.4|30119.4|690
1599805200000|2020-09-11 06:20:00|30191.2|30141.2|30194.9|30144.9|30205.8|30168.9|30171.7|30121.7|669
1599805500000|2020-09-11 06:25:00|30194.6|30144.6|30202.7|30152.7|30224.2|30188.9|30173.1|30139|669
1599805800000|2020-09-11 06:30:00|30203.2|30153.2|30195.7|30175.7|30208.5|30177.9|30180.8|30145.3|586
1599806100000|2020-09-11 06:35:00|30194.4|30174.4|30174.8|30154.8|30195.6|30175.6|30173.8|30143.8|639
1599806400000|2020-09-11 06:40:00|30174.7|30154.7|30175|30155|30196.7|30163.3|30171.5|30146|642
1599806700000|2020-09-11 06:45:00|30176.2|30156.2|30177.1|30157.1|30179.1|30159.1|30169.9|30149.9|528
1599807000000|2020-09-11 06:50:00|30176.9|30156.9|30161.7|30141.7|30177.9|30157.9|30161.7|30141.7|514
1599807300000|2020-09-11 06:55:00|30162|30142|30171.3|30151.3|30171.6|30151.6|30162|30142|712
1599807600000|2020-09-11 07:00:00|30171.4|30151.4|30167.7|30147.7|30180.5|30160.5|30166|30146|802
1599807900000|2020-09-11 07:05:00|30167.2|30147.2|30161|30141|30169.7|30149.7|30156.1|30136.1|704
1599808200000|2020-09-11 07:10:00|30162.5|30142.5|30155.6|30135.6|30164|30144|30149.2|30129.2|623
1599808500000|2020-09-11 07:15:00|30155.4|30135.4|30133.5|30113.5|30158.6|30138.6|30124.3|30104.3|788
1599808800000|2020-09-11 07:20:00|30131.7|30111.7|30123.3|30103.3|30132.9|30112.9|30117.9|30097.9|818
1599809100000|2020-09-11 07:25:00|30122.4|30102.4|30129.8|30109.8|30133.2|30113.2|30106.1|30086.1|746
1599809400000|2020-09-11 07:30:00|30130.3|30110.3|30163.4|30143.4|30180|30151.6|30126.9|30106.9|861
1599809700000|2020-09-11 07:35:00|30162.9|30142.9|30163.5|30113.5|30181.5|30150.5|30129|30093.5|843
1599810000000|2020-09-11 07:40:00|30164.9|30114.9|30158.9|30138.9|30187.2|30144.6|30134.6|30102.5|819
1599810300000|2020-09-11 07:45:00|30159.7|30139.7|30180.4|30160.4|30195.5|30169|30156.8|30136.8|745
1599810600000|2020-09-11 07:50:00|30180.8|30160.8|30170|30150|30188.3|30162.2|30165.8|30134.5|690
1599810900000|2020-09-11 07:55:00|30169.9|30149.9|30185.9|30135.9|30211.7|30167.2|30164.1|30133.7|732
1599811200000|2020-09-11 08:00:00|30185.6|30135.6|30207.2|30187.2|30223.4|30191.4|30165.7|30129.7|846
1599811500000|2020-09-11 08:05:00|30206|30186|30177.7|30157.7|30207.4|30187.4|30171.1|30151.1|712
1599811800000|2020-09-11 08:10:00|30177|30157|30175.2|30155.2|30179.8|30159.8|30166.2|30146.2|638
1599812100000|2020-09-11 08:15:00|30175.3|30155.3|30172.5|30152.5|30186.1|30166.1|30171.7|30151.7|542
1599812400000|2020-09-11 08:20:00|30171|30151|30172.6|30152.6|30194.2|30160.9|30171|30144.2|558
1599812700000|2020-09-11 08:25:00|30172.7|30152.7|30186.6|30166.6|30191.5|30171.5|30168.7|30148.7|548
1599813000000|2020-09-11 08:30:00|30186.4|30166.4|30183|30163|30197.4|30177.4|30181.2|30161.2|575
1599813300000|2020-09-11 08:35:00|30182.9|30162.9|30169.4|30149.4|30186.6|30166.6|30158.3|30129.2|747
1599813600000|2020-09-11 08:40:00|30169.6|30149.6|30156.5|30136.5|30169.6|30149.6|30149.2|30129.2|717
1599813900000|2020-09-11 08:45:00|30157|30137|30150.7|30130.7|30157.2|30137.2|30146.4|30126.4|669
1599814200000|2020-09-11 08:50:00|30150.6|30130.6|30154.9|30134.9|30157.2|30137.2|30148.6|30128.6|582
1599814500000|2020-09-11 08:55:00|30154.6|30134.6|30159.2|30139.2|30163.3|30143.3|30153.8|30133.8|683
1599814800000|2020-09-11 09:00:00|30159.5|30139.5|30143.5|30123.5|30159.5|30139.5|30140.3|30120.3|814
1599815100000|2020-09-11 09:05:00|30143.3|30123.3|30155.8|30135.8|30166.1|30146.1|30138|30118|715
1599815400000|2020-09-11 09:10:00|30156.3|30136.3|30143.5|30123.5|30159.2|30139.2|30141.4|30121.4|699
1599815700000|2020-09-11 09:15:00|30143.9|30123.9|30148.6|30128.6|30156.5|30136.5|30142.1|30122.1|662
1599816000000|2020-09-11 09:20:00|30148.7|30128.7|30147.7|30127.7|30167.3|30136.6|30146.6|30115.7|567
1599816300000|2020-09-11 09:25:00|30148.3|30128.3|30147.6|30127.6|30150.2|30130.2|30144.2|30124.2|545
1599816600000|2020-09-11 09:30:00|30147.4|30127.4|30141.6|30121.6|30164.9|30144.9|30125.3|30095.2|759
1599816900000|2020-09-11 09:35:00|30142.3|30122.3|30134.4|30114.4|30161.1|30134.1|30125.9|30097.5|744
1599817200000|2020-09-11 09:40:00|30135|30115|30132.7|30112.7|30136|30116|30128.4|30108.4|577
1599817500000|2020-09-11 09:45:00|30132.6|30112.6|30126.1|30106.1|30135.7|30115.7|30123.5|30103.5|518
1599817800000|2020-09-11 09:50:00|30126.3|30106.3|30127.2|30107.2|30127.6|30107.6|30113.1|30093.1|604
1599818100000|2020-09-11 09:55:00|30127.4|30107.4|30115.8|30095.8|30129.7|30109.7|30113.5|30093.5|611
1599818400000|2020-09-11 10:00:00|30116.3|30096.3|30122.5|30102.5|30126.7|30106.7|30106.5|30086.5|574
1599818700000|2020-09-11 10:05:00|30122.8|30102.8|30113.9|30093.9|30125.5|30105.5|30111.4|30091.4|495
1599819000000|2020-09-11 10:10:00|30114|30094|30117.4|30097.4|30118.4|30098.4|30109.5|30089.5|501
1599819300000|2020-09-11 10:15:00|30117.6|30097.6|30119|30099|30121.7|30101.7|30113.9|30093.9|508
1599819600000|2020-09-11 10:20:00|30119.2|30099.2|30117.5|30097.5|30121.4|30101.4|30112.8|30092.8|506
1599819900000|2020-09-11 10:25:00|30117.3|30097.3|30122.4|30102.4|30130|30110|30113.4|30093.4|568
1599820200000|2020-09-11 10:30:00|30122.6|30102.6|30131.7|30111.7|30135.5|30115.5|30122.3|30102.3|547
1599820500000|2020-09-11 10:35:00|30130.6|30110.6|30114.6|30094.6|30131.2|30111.2|30114.1|30094.1|635
1599820800000|2020-09-11 10:40:00|30114.7|30094.7|30118.1|30098.1|30118.5|30098.5|30105|30085|566
1599821100000|2020-09-11 10:45:00|30117.8|30097.8|30126|30106|30132.9|30112.9|30117.3|30097.3|522
1599821400000|2020-09-11 10:50:00|30126.3|30106.3|30137.2|30117.2|30138.6|30118.6|30123.5|30103.5|531
1599821700000|2020-09-11 10:55:00|30137.4|30117.4|30129.4|30109.4|30144.9|30124.9|30126.7|30106.7|625
1599822000000|2020-09-11 11:00:00|30129.1|30109.1|30114.7|30094.7|30129.8|30109.8|30113.5|30093.5|685
1599822300000|2020-09-11 11:05:00|30114.6|30094.6|30124.8|30104.8|30131.8|30111.8|30114.4|30094.4|563
1599822600000|2020-09-11 11:10:00|30124.5|30104.5|30130.3|30110.3|30132.5|30112.5|30121.2|30101.2|599
1599822900000|2020-09-11 11:15:00|30130.7|30110.7|30132.9|30112.9|30137|30117|30129.7|30109.7|527
1599823200000|2020-09-11 11:20:00|30131.6|30111.6|30130.5|30110.5|30135.6|30115.6|30125.3|30105.3|561
1599823500000|2020-09-11 11:25:00|30130.1|30110.1|30141.4|30121.4|30143.2|30123.2|30128.5|30108.5|653
1599823800000|2020-09-11 11:30:00|30141.2|30121.2|30144|30124|30146.9|30126.9|30134.6|30114.6|667
1599824100000|2020-09-11 11:35:00|30143.7|30123.7|30140.6|30120.6|30148.2|30128.2|30139.2|30119.2|520
1599824400000|2020-09-11 11:40:00|30140.4|30120.4|30148.5|30128.5|30149.9|30129.9|30139.5|30119.5|477
1599824700000|2020-09-11 11:45:00|30148.2|30128.2|30148.8|30128.8|30153.1|30133.1|30141.1|30121.1|517
1599825000000|2020-09-11 11:50:00|30148.6|30128.6|30150|30130|30150.8|30130.8|30145.6|30125.6|473
1599825300000|2020-09-11 11:55:00|30149.7|30129.7|30144.4|30124.4|30150.5|30130.5|30141.6|30121.6|583
1599825600000|2020-09-11 12:00:00|30143.5|30123.5|30137.1|30117.1|30144|30124|30131|30111|639
1599825900000|2020-09-11 12:05:00|30137.7|30117.7|30146.2|30126.2|30152.7|30132.7|30137.5|30117.5|568
1599826200000|2020-09-11 12:10:00|30146.6|30126.6|30136.3|30116.3|30148.3|30128.3|30136.1|30116.1|621
1599826500000|2020-09-11 12:15:00|30136.5|30116.5|30145.1|30125.1|30145.1|30125.1|30128.5|30108.5|623
1599826800000|2020-09-11 12:20:00|30144.5|30124.5|30147.7|30127.7|30148.5|30128.5|30140.1|30120.1|520
1599827100000|2020-09-11 12:25:00|30147.8|30127.8|30166.6|30116.6|30169.1|30134.2|30144.2|30114.9|575
1599827400000|2020-09-11 12:30:00|30167|30117|30173.2|30153.2|30184.4|30158.2|30152.1|30116.8|732
1599827700000|2020-09-11 12:35:00|30173.4|30153.4|30179.5|30159.5|30183.7|30163.7|30169.9|30149.9|673
1599828000000|2020-09-11 12:40:00|30179.6|30159.6|30193.9|30173.9|30198.5|30178.5|30177.4|30157.4|646
1599828300000|2020-09-11 12:45:00|30188.4|30168.4|30196.5|30176.5|30199.2|30179.2|30186.2|30166.2|821
1599828600000|2020-09-11 12:50:00|30196|30176|30186|30166|30196|30176|30181.6|30161.6|633
1599828900000|2020-09-11 12:55:00|30185.6|30165.6|30166|30146|30185.8|30165.8|30164.5|30144.5|620
1599829200000|2020-09-11 13:00:00|30165.8|30145.8|30164.6|30144.6|30177.2|30157.2|30163.3|30143.3|667
1599829500000|2020-09-11 13:05:00|30164.7|30144.7|30160.7|30140.7|30167.6|30147.6|30159.4|30139.4|637
1599829800000|2020-09-11 13:10:00|30160.8|30140.8|30142.3|30122.3|30161.9|30141.9|30140.3|30120.3|704
1599830100000|2020-09-11 13:15:00|30142.2|30122.2|30151.9|30131.9|30154.1|30134.1|30141.6|30121.6|623
1599830400000|2020-09-11 13:20:00|30152.1|30132.1|30160.4|30140.4|30162.6|30142.6|30142.7|30122.7|535
1599830700000|2020-09-11 13:25:00|30160.1|30140.1|30153.4|30133.4|30161.1|30141.1|30150|30130|623
1599831000000|2020-09-11 13:30:00|30153.1|30133.1|30169.2|30149.2|30170.9|30150.9|30151.9|30131.9|817
1599831300000|2020-09-11 13:35:00|30168.1|30148.1|30164.5|30144.5|30177.6|30157.6|30162.2|30142.2|835
1599831600000|2020-09-11 13:40:00|30164|30144|30178.3|30128.3|30179.1|30150.9|30160.9|30127.7|840
1599831900000|2020-09-11 13:45:00|30178|30128|30170.4|30120.4|30183.8|30148.5|30148.7|30117.4|882
1599832200000|2020-09-11 13:50:00|30170.8|30120.8|30151|30131|30172.8|30137.9|30147.1|30113|805
1599832500000|2020-09-11 13:55:00|30151.5|30131.5|30185.5|30165.5|30200.4|30166.3|30151.1|30119.3|916
1599832800000|2020-09-11 14:00:00|30185.2|30165.2|30184.2|30164.2|30199|30168|30182|30148.8|927
1599833100000|2020-09-11 14:05:00|30184.1|30164.1|30173.4|30153.4|30185.5|30165.5|30162.8|30129.1|886
1599833400000|2020-09-11 14:10:00|30173.5|30153.5|30170.3|30150.3|30180.4|30160.4|30170.1|30150.1|742
1599833700000|2020-09-11 14:15:00|30170.4|30150.4|30153.5|30133.5|30174.3|30154.3|30153.5|30133.5|776
1599834000000|2020-09-11 14:20:00|30153.8|30133.8|30149|30129|30156.8|30136.8|30145.8|30125.8|642
1599834300000|2020-09-11 14:25:00|30149.1|30129.1|30153.2|30133.2|30160.5|30140.5|30146.5|30126.5|631
1599834600000|2020-09-11 14:30:00|30153|30133|30179.5|30159.5|30185.9|30165.9|30151.9|30131.9|760
1599834900000|2020-09-11 14:35:00|30179.9|30159.9|30189.6|30169.6|30206.7|30171.1|30170.9|30150.9|589
1599835200000|2020-09-11 14:40:00|30189.9|30169.9|30218.9|30198.9|30221.8|30201.8|30188.5|30168.5|682
1599835500000|2020-09-11 14:45:00|30219.3|30199.3|30245.5|30225.5|30250|30230|30219.3|30199.3|761
1599835800000|2020-09-11 14:50:00|30246.7|30226.7|30236.6|30186.6|30259.9|30239.9|30218|30182.4|810
1599836100000|2020-09-11 14:55:00|30236.7|30186.7|30237.4|30217.4|30247|30219.3|30208.1|30177.3|870
1599836400000|2020-09-11 15:00:00|30237.7|30217.7|30228.5|30208.5|30248.1|30220.2|30220.6|30193.2|876
1599836700000|2020-09-11 15:05:00|30228.4|30208.4|30220.7|30200.7|30228.7|30208.7|30214.4|30194.4|578
1599837000000|2020-09-11 15:10:00|30220.5|30200.5|30222.6|30202.6|30224|30204|30217|30197|507
1599837300000|2020-09-11 15:15:00|30222.4|30202.4|30216.4|30196.4|30225.6|30205.6|30213.4|30193.4|595
1599837600000|2020-09-11 15:20:00|30216.3|30196.3|30216.1|30196.1|30222.4|30202.4|30213|30193|556
1599837900000|2020-09-11 15:25:00|30215.6|30195.6|30218.8|30198.8|30225.6|30205.6|30215.5|30195.5|568
1599838200000|2020-09-11 15:30:00|30218.6|30198.6|30232|30212|30249.9|30215.4|30218.6|30188.9|683
1599838500000|2020-09-11 15:35:00|30233.1|30213.1|30233.6|30213.6|30242|30222|30231.6|30211.6|598
1599838800000|2020-09-11 15:40:00|30233.5|30213.5|30234.4|30214.4|30240|30220|30229.9|30209.9|568
1599839100000|2020-09-11 15:45:00|30236.2|30216.2|30225.2|30205.2|30237.6|30217.6|30220.8|30200.8|615
1599839400000|2020-09-11 15:50:00|30225.4|30205.4|30237.7|30217.7|30238.2|30218.2|30219.9|30199.9|596
1599839700000|2020-09-11 15:55:00|30237.6|30217.6|30236.5|30216.5|30242|30222|30232.3|30212.3|513
1599840000000|2020-09-11 16:00:00|30235.2|30215.2|30223.7|30203.7|30242.1|30222.1|30223.6|30203.6|550
1599840300000|2020-09-11 16:05:00|30224.1|30204.1|30221.4|30201.4|30224.9|30204.9|30213.8|30193.8|501
1599840600000|2020-09-11 16:10:00|30221.3|30201.3|30218.6|30198.6|30222.6|30202.6|30215.9|30195.9|455
1599840900000|2020-09-11 16:15:00|30218.4|30198.4|30218.7|30198.7|30223.7|30203.7|30214.1|30194.1|560
1599841200000|2020-09-11 16:20:00|30219|30199|30215.7|30195.7|30223.9|30203.9|30214.2|30194.2|581
1599841500000|2020-09-11 16:25:00|30215.1|30195.1|30218.4|30198.4|30219.8|30199.8|30211.2|30191.2|432
1599841800000|2020-09-11 16:30:00|30218.2|30198.2|30230.4|30210.4|30231.1|30211.1|30216.9|30196.9|546
1599842100000|2020-09-11 16:35:00|30230.1|30210.1|30220.1|30200.1|30232.4|30210.5|30214.7|30181.5|542
1599842400000|2020-09-11 16:40:00|30219.8|30199.8|30226.8|30206.8|30230.1|30210.1|30217.9|30197.9|475
1599842700000|2020-09-11 16:45:00|30227.8|30207.8|30225.2|30205.2|30229.8|30209.8|30221.8|30201.8|485
1599843000000|2020-09-11 16:50:00|30225.1|30205.1|30215.8|30195.8|30225.3|30205.3|30214.6|30194.6|423
1599843300000|2020-09-11 16:55:00|30215.5|30195.5|30219.6|30199.6|30221.8|30201.8|30211.5|30191.5|507
1599843600000|2020-09-11 17:00:00|30220.4|30200.4|30223.9|30203.9|30226.4|30206.4|30216.5|30196.5|490
1599843900000|2020-09-11 17:05:00|30224.2|30204.2|30237.5|30217.5|30249|30219.9|30221.2|30199|558
1599844200000|2020-09-11 17:10:00|30238.6|30218.6|30243.6|30223.6|30254.2|30234.2|30238.3|30218.3|548
1599844500000|2020-09-11 17:15:00|30243.1|30223.1|30229.7|30209.7|30244.5|30224.5|30227.9|30207.9|551
1599844800000|2020-09-11 17:20:00|30229.6|30209.6|30231.4|30211.4|30233.8|30213.8|30228.3|30208.3|493
1599845100000|2020-09-11 17:25:00|30231.5|30211.5|30243|30223|30245.6|30225.6|30229.7|30209.7|568
1599845400000|2020-09-11 17:30:00|30243.1|30223.1|30244.5|30224.5|30247.8|30227.8|30236.7|30216.7|540
1599845700000|2020-09-11 17:35:00|30244.6|30224.6|30244.4|30224.4|30244.6|30224.6|30234.4|30214.4|432
1599846000000|2020-09-11 17:40:00|30244.1|30224.1|30244.5|30224.5|30247|30227|30236.6|30216.6|566
1599846300000|2020-09-11 17:45:00|30244.6|30224.6|30249.3|30229.3|30249.8|30229.8|30238.7|30218.7|478
1599846600000|2020-09-11 17:50:00|30249.2|30229.2|30246.3|30226.3|30250.7|30230.7|30243.4|30223.4|385
1599846900000|2020-09-11 17:55:00|30245.9|30225.9|30251.3|30231.3|30261|30235.1|30242.3|30210.9|424
1599847200000|2020-09-11 18:00:00|30251.4|30231.4|30241.9|30221.9|30255.1|30235.1|30241.5|30221.5|450
1599847500000|2020-09-11 18:05:00|30242|30222|30233.4|30213.4|30243.7|30223.7|30231.4|30211.4|442
1599847800000|2020-09-11 18:10:00|30233.2|30213.2|30228.4|30208.4|30236.8|30216.8|30226.8|30206.8|432
1599848100000|2020-09-11 18:15:00|30227.9|30207.9|30234.9|30214.9|30242|30216.4|30226.1|30191.5|427
1599848400000|2020-09-11 18:20:00|30235|30215|30236.5|30216.5|30253.8|30219.4|30233.9|30202.1|431
1599848700000|2020-09-11 18:25:00|30236.9|30216.9|30242.6|30222.6|30244.4|30224.4|30235.7|30215.7|380
1599849000000|2020-09-11 18:30:00|30242.1|30222.1|30235.3|30215.3|30243.1|30223.1|30229.7|30209.7|493
1599849300000|2020-09-11 18:35:00|30235.4|30215.4|30232.3|30212.3|30235.4|30215.4|30229.9|30209.9|414
1599849600000|2020-09-11 18:40:00|30232.4|30212.4|30234|30214|30239|30219|30231.6|30211.6|435
1599849900000|2020-09-11 18:45:00|30233.9|30213.9|30240.8|30220.8|30253.1|30221.4|30233|30201.3|407
1599850200000|2020-09-11 18:50:00|30241.8|30221.8|30237|30217|30241.8|30221.8|30234.8|30214.8|388
1599850500000|2020-09-11 18:55:00|30237.4|30217.4|30245.1|30225.1|30258.3|30225.9|30233.8|30194|598
1599850800000|2020-09-11 19:00:00|30246.8|30226.8|30250.4|30230.4|30267.5|30233.1|30244.7|30210.7|591
1599851100000|2020-09-11 19:05:00|30251.1|30231.1|30264.1|30214.1|30269.8|30235|30247.3|30211|574
1599851400000|2020-09-11 19:10:00|30263.7|30213.7|30245.9|30225.9|30268.5|30234|30243.4|30208.4|455
1599851700000|2020-09-11 19:15:00|30246|30226|30251.2|30201.2|30257.7|30226.3|30235.5|30200.6|451
1599852000000|2020-09-11 19:20:00|30251.1|30201.1|30223.3|30203.3|30251.2|30216.5|30217.4|30181.7|539
1599852300000|2020-09-11 19:25:00|30223.5|30203.5|30239.3|30189.3|30242.4|30207|30219.6|30187.4|505
1599852600000|2020-09-11 19:30:00|30242.8|30192.8|30207.7|30157.7|30242.8|30204.4|30203.2|30153.2|517
1599852900000|2020-09-11 19:35:00|30204.4|30154.4|30217.5|30167.5|30218.7|30168.7|30204.4|30154.4|466
1599853200000|2020-09-11 19:40:00|30215.9|30165.9|30215.4|30165.4|30220.4|30170.4|30213.2|30163.2|464
1599853500000|2020-09-11 19:45:00|30215.5|30165.5|30198|30148|30215.8|30165.8|30196.6|30146.6|485
1599853800000|2020-09-11 19:50:00|30197.8|30147.8|30204.3|30154.3|30207.6|30157.6|30196.1|30146.1|498
1599854100000|2020-09-11 19:55:00|30204.6|30154.6|30206.8|30156.8|30211|30161|30202.7|30152.7|543
1599854400000|2020-09-11 20:00:00|30206.5|30156.5|30214.3|30164.3|30221.6|30171.6|30206|30156|364
1599854700000|2020-09-11 20:05:00|30218.4|30168.4|30218.1|30168.1|30221.1|30171.1|30203.3|30153.3|335
1599855000000|2020-09-11 20:10:00|30218|30168|30216.2|30166.2|30219.5|30169.5|30214|30164|249
1599855300000|2020-09-11 20:15:00|30213.4|30163.4|30216.6|30166.6|30218|30168|30212.9|30162.9|198
1599855600000|2020-09-11 20:20:00|30216.7|30166.7|30215.8|30165.8|30221.4|30171.4|30214.7|30164.7|226
1599855900000|2020-09-11 20:25:00|30215.9|30165.9|30222.4|30172.4|30225.6|30175.6|30213.6|30163.6|285
1599856200000|2020-09-11 20:30:00|30222.5|30172.5|30222.1|30172.1|30224.5|30174.5|30219.9|30169.9|255
1599856500000|2020-09-11 20:35:00|30221.3|30171.3|30219.3|30169.3|30223.3|30173.3|30217.8|30167.8|266
1599856800000|2020-09-11 20:40:00|30219.9|30169.9|30200.8|30150.8|30219.9|30169.9|30199.8|30149.8|369
1599857100000|2020-09-11 20:45:00|30200.5|30150.5|30196.9|30146.9|30206.1|30156.1|30195.4|30145.4|261
1599857400000|2020-09-11 20:50:00|30195.9|30145.9|30256.8|30146.8|30267.1|30159.3|30192.6|30130.2|250
1599857700000|2020-09-11 20:55:00|30206.6|30156.6|30213.2|30130.7|30285|30175|30196|30115|191
1600027200000|2020-09-13 20:00:00|30243.5|30173.5|30243.5|30173.5|30243.5|30173.5|30243.5|30173.5|1
1600027500000|2020-09-13 20:05:00|30272.5|30137.5|30260|30148|30272.5|30148|30260|30137.5|2
1600027800000|2020-09-13 20:10:00|30267.5|30132.5|30260|30148|30269.5|30148|30260|30132.5|3
1600028100000|2020-09-13 20:15:00|30267.5|30132.5|30267.5|30132.5|30267.5|30132.5|30267.5|30132.5|1
1600028400000|2020-09-13 20:20:00|30268.5|30133.5|30269.5|30134.5|30269.5|30134.5|30268.5|30133.5|2
1600028700000|2020-09-13 20:25:00|30268.5|30133.5|30268.5|30133.5|30268.5|30133.5|30268.5|30133.5|1
1600029600000|2020-09-13 20:40:00|30269.5|30134.5|30267.5|30132.5|30269.5|30134.5|30267.5|30132.5|4
1600030500000|2020-09-13 20:55:00|30258|30143|30264|30145.6|30282.5|30147.5|30258|30131.5|9
1600030800000|2020-09-13 21:00:00|30282.5|30147.5|30250.5|30135.5|30289.6|30174.6|30220.5|30134.4|68
1600031100000|2020-09-13 21:05:00|30249.5|30134.5|30250.5|30160.1|30279.8|30169.8|30222.7|30134.5|140
1600031400000|2020-09-13 21:10:00|30285.6|30175.6|30258.7|30157.4|30285.6|30175.6|30228.2|30139|164
1600031700000|2020-09-13 21:15:00|30263|30161.2|30259.2|30160.3|30273.7|30163.7|30224.2|30140.4|165
1600032000000|2020-09-13 21:20:00|30257.2|30159.8|30253.2|30143.2|30272.3|30162.3|30233.8|30136|263
1600032300000|2020-09-13 21:25:00|30250.1|30144.6|30257.6|30147.6|30263.3|30162.3|30223|30140.2|126
1600032600000|2020-09-13 21:30:00|30256.5|30146.5|30252.1|30142.1|30261.1|30162.3|30223|30139.1|166
1600032900000|2020-09-13 21:35:00|30254.5|30144.5|30249.5|30143.3|30258.7|30160.3|30228.5|30138.7|222
1600033200000|2020-09-13 21:40:00|30250.8|30140.8|30251|30142.5|30258.7|30162.3|30223|30139.9|224
1600033500000|2020-09-13 21:45:00|30251.7|30141.9|30256|30146|30259.1|30161.1|30225.8|30138.5|216
1600033800000|2020-09-13 21:50:00|30255.1|30145.1|30253.2|30143.2|30257.7|30161.7|30224.8|30133.2|199
1600034100000|2020-09-13 21:55:00|30252|30142|30245.5|30145.7|30256|30157.6|30233.7|30138.1|202
1600034400000|2020-09-13 22:00:00|30246.4|30145.6|30232.2|30146|30249.5|30151.5|30218.1|30114.6|531
1600034700000|2020-09-13 22:05:00|30233|30145.3|30228.2|30147.8|30248.6|30159.4|30216.3|30131.5|442
1600035000000|2020-09-13 22:10:00|30229.5|30147.5|30227|30146.6|30246.2|30154.2|30218.2|30131.4|529
1600035300000|2020-09-13 22:15:00|30226.3|30137.4|30223.3|30145.5|30241.4|30162.3|30210|30132.5|437
1600035600000|2020-09-13 22:20:00|30223.2|30144.9|30213.8|30148.8|30234.9|30159|30207.9|30132.5|438
1600035900000|2020-09-13 22:25:00|30216.6|30131.7|30220.3|30141.8|30233.6|30159.3|30204.8|30128.1|390
1600036200000|2020-09-13 22:30:00|30214.7|30137.6|30225.5|30140.6|30232.8|30154.5|30206.7|30130.6|448
1600036500000|2020-09-13 22:35:00|30224.4|30140.2|30214.9|30145.2|30232.8|30156.5|30206|30129.5|382
1600036800000|2020-09-13 22:40:00|30214.4|30144.7|30216.6|30138.4|30230|30156.2|30196.9|30121|408
1600037100000|2020-09-13 22:45:00|30218.2|30137|30211.8|30138.3|30225.4|30153.1|30197.9|30130.7|468
1600037400000|2020-09-13 22:50:00|30209.7|30138.5|30212.3|30130.3|30221.9|30149.6|30198|30123.9|404
1600037700000|2020-09-13 22:55:00|30209.8|30132.8|30215.7|30132.6|30228.2|30146.9|30196.4|30114.7|402
1600038000000|2020-09-13 23:00:00|30214|30134.2|30197.9|30147.9|30236|30166|30197.9|30126.1|571
1600038300000|2020-09-13 23:05:00|30198.8|30138.7|30203.5|30144|30220.3|30155|30198.8|30129.8|418
1600038600000|2020-09-13 23:10:00|30202|30145.8|30212.7|30146.4|30216.8|30158.9|30196.4|30136.3|506
1600038900000|2020-09-13 23:15:00|30213.5|30146.6|30219.1|30159|30229.7|30167.5|30202.2|30142|558
1600039200000|2020-09-13 23:20:00|30217.4|30159.3|30215.8|30153.2|30226.6|30167.9|30210.8|30150.6|521
1600039500000|2020-09-13 23:25:00|30216|30153.6|30215.4|30161.1|30225|30165.5|30207.3|30146.6|330
1600039800000|2020-09-13 23:30:00|30215.1|30153.2|30216.9|30162|30226.8|30167.6|30210.1|30149.6|413
1600040100000|2020-09-13 23:35:00|30216.8|30163.5|30220.6|30163.3|30232.8|30168.4|30209|30149|452
1600040400000|2020-09-13 23:40:00|30218|30157.8|30218.4|30165.9|30236.5|30174.6|30209.7|30145.6|436
1600040700000|2020-09-13 23:45:00|30219.5|30166.1|30217.4|30150.7|30229.5|30170.2|30211.2|30148.8|740
1600041000000|2020-09-13 23:50:00|30217|30150.6|30218.2|30151.2|30228.4|30167.4|30207.5|30145.1|778
1600041300000|2020-09-13 23:55:00|30217.5|30152.1|30216.6|30162.6|30224.7|30169.1|30210.8|30147.8|599
1600041600000|2020-09-14 00:00:00|30216.9|30154.5|30212.2|30158.1|30219.9|30167.9|30205.1|30143.5|675
1600041900000|2020-09-14 00:05:00|30216.3|30162|30216.2|30158.4|30223.9|30164.4|30209.1|30147.7|659
1600042200000|2020-09-14 00:10:00|30215.7|30159.2|30225.8|30175.8|30245.4|30179.8|30211.7|30154|872
1600042500000|2020-09-14 00:15:00|30222.6|30172.6|30227.6|30177.6|30237.4|30180.1|30216.3|30161.6|970
1600042800000|2020-09-14 00:20:00|30226.7|30176.7|30226.5|30174.7|30240.9|30184.1|30217.9|30158.2|796
1600043100000|2020-09-14 00:25:00|30228.2|30176.8|30234.3|30184.3|30240|30188.3|30219.1|30165.2|927
1600043400000|2020-09-14 00:30:00|30233.9|30183.9|30240.6|30183.5|30244.4|30191|30226.7|30168.4|878
1600043700000|2020-09-14 00:35:00|30242.3|30183.6|30221.7|30171.7|30242.3|30186.8|30218.1|30164.5|746
1600044000000|2020-09-14 00:40:00|30218.4|30165.8|30219.4|30169.4|30229.3|30179.3|30214.7|30163.3|355
1600044300000|2020-09-14 00:45:00|30216.4|30165|30219.2|30169.2|30219.6|30169.6|30214.4|30163.7|291
1600044600000|2020-09-14 00:50:00|30219.3|30169.3|30210.2|30160.2|30220.9|30170.9|30209.5|30155.1|474
1600044900000|2020-09-14 00:55:00|30211.1|30161.1|30216.2|30166.2|30218.1|30168.1|30209.8|30159.8|398
1600045200000|2020-09-14 01:00:00|30217.1|30167.1|30202.7|30152.7|30221|30171|30201.3|30151.3|551
1600045500000|2020-09-14 01:05:00|30202.9|30152.9|30197.8|30147.8|30205.6|30155.6|30196.6|30146.6|372
1600045800000|2020-09-14 01:10:00|30197.9|30147.9|30204.4|30154.4|30208|30158|30196.7|30146.7|333
1600046100000|2020-09-14 01:15:00|30202.5|30152.5|30201.6|30151.6|30204.9|30154.9|30199.2|30149.2|388
1600046400000|2020-09-14 01:20:00|30201.3|30151.3|30195.1|30145.1|30202.6|30152.6|30193.7|30143.7|396
1600046700000|2020-09-14 01:25:00|30194.5|30144.5|30193.7|30143.7|30199.1|30149.1|30192.3|30142.3|350
1600047000000|2020-09-14 01:30:00|30193.6|30143.6|30213.8|30154.1|30216.3|30161.3|30190|30140|370
1600047300000|2020-09-14 01:35:00|30215.1|30153.3|30207.9|30154.4|30216.9|30164.4|30204.2|30148.9|430
1600047600000|2020-09-14 01:40:00|30207.8|30155.1|30204.8|30153.3|30212|30160.2|30203.2|30148.3|470
1600047900000|2020-09-14 01:45:00|30204.3|30154.2|30203.6|30153.6|30209.2|30159.2|30200.5|30146|394
1600048200000|2020-09-14 01:50:00|30203.9|30153.9|30202.9|30152.9|30210.2|30160.2|30201.3|30149.8|403
1600048500000|2020-09-14 01:55:00|30203|30153|30199.2|30149.2|30208.3|30158.3|30196|30145.9|431
1600048800000|2020-09-14 02:00:00|30199|30149|30195.3|30145.3|30203.1|30153.1|30193.4|30143.4|432
1600049100000|2020-09-14 02:05:00|30195.2|30145.2|30193.6|30143.6|30198.2|30148.2|30190.4|30140.4|389
1600049400000|2020-09-14 02:10:00|30193.3|30143.3|30192.2|30142.2|30197.1|30147.1|30190.3|30140.3|424
1600049700000|2020-09-14 02:15:00|30192.4|30142.4|30194.3|30144.3|30196.7|30146.7|30190.6|30140.6|386
1600050000000|2020-09-14 02:20:00|30194|30144|30185|30135|30195.7|30145.7|30181.9|30131.9|431
1600050300000|2020-09-14 02:25:00|30184|30134|30182.9|30132.9|30186.4|30136.4|30179.5|30129.5|382
1600050600000|2020-09-14 02:30:00|30183|30133|30184.1|30134.1|30188.7|30138.7|30179.7|30129.7|406
1600050900000|2020-09-14 02:35:00|30184.3|30134.3|30182|30132|30185.5|30135.5|30177.2|30127.2|399
1600051200000|2020-09-14 02:40:00|30181.5|30131.5|30175.9|30125.9|30184|30134|30174.9|30124.9|394
1600051500000|2020-09-14 02:45:00|30176.5|30126.5|30178.8|30128.8|30182.4|30132.4|30176.5|30126.5|349
1600051800000|2020-09-14 02:50:00|30178.4|30128.4|30175.6|30125.6|30182.5|30132.5|30174.2|30124.2|284
1600052100000|2020-09-14 02:55:00|30175.4|30125.4|30175.4|30125.4|30180.2|30130.2|30174.5|30124.5|353
1600052400000|2020-09-14 03:00:00|30175.9|30125.9|30175.3|30125.3|30177.4|30127.4|30172.3|30122.3|280
1600052700000|2020-09-14 03:05:00|30174.8|30124.8|30174.7|30124.7|30178.6|30128.6|30172.1|30122.1|289
1600053000000|2020-09-14 03:10:00|30174.2|30124.2|30171|30121|30177.9|30127.9|30169.5|30119.5|360
1600053300000|2020-09-14 03:15:00|30170.9|30120.9|30172.9|30122.9|30174.5|30124.5|30166.9|30116.9|349
1600053600000|2020-09-14 03:20:00|30172.6|30122.6|30173.6|30123.6|30175.5|30140.1|30158.9|30118.8|279
1600053900000|2020-09-14 03:25:00|30173.7|30123.7|30172.9|30122.9|30178.4|30128.4|30172.9|30122.9|259
1600054200000|2020-09-14 03:30:00|30174.3|30124.3|30170.2|30120.2|30176|30141.5|30161.5|30119.2|300
1600054500000|2020-09-14 03:35:00|30170.1|30120.1|30176.3|30126.3|30177|30139.7|30159.7|30119.3|301
1600054800000|2020-09-14 03:40:00|30175.8|30125.8|30178|30128|30180.6|30130.6|30173.4|30123.4|281
1600055100000|2020-09-14 03:45:00|30177.9|30127.9|30179|30129|30180.7|30146.4|30165.3|30125.5|291
1600055400000|2020-09-14 03:50:00|30178.7|30128.7|30177.7|30127.7|30180.1|30144.7|30164|30124.1|237
1600055700000|2020-09-14 03:55:00|30177.3|30127.3|30175.4|30125.4|30179.4|30129.4|30173.8|30123.8|286
1600056000000|2020-09-14 04:00:00|30177.4|30127.4|30177.6|30127.6|30181.8|30144.6|30164.6|30124.3|319
1600056300000|2020-09-14 04:05:00|30177.7|30127.7|30181.2|30131.2|30181.7|30131.7|30175.8|30125.8|279
1600056600000|2020-09-14 04:10:00|30178.6|30128.6|30176.6|30126.6|30181.1|30143.7|30161.5|30123.3|281
1600056900000|2020-09-14 04:15:00|30177.3|30127.3|30174.3|30124.3|30178.2|30128.2|30172|30122|273
1600057200000|2020-09-14 04:20:00|30173.6|30123.6|30174.8|30124.8|30177.5|30143.1|30161.2|30121.7|263
1600057500000|2020-09-14 04:25:00|30174.4|30124.4|30177.3|30127.3|30178.8|30144|30163.7|30123.2|264
1600057800000|2020-09-14 04:30:00|30177|30127|30176.6|30126.6|30178.4|30128.4|30172.4|30122.4|233
1600058100000|2020-09-14 04:35:00|30176.2|30126.2|30176|30126|30178.7|30142.6|30162.2|30124|252
1600058400000|2020-09-14 04:40:00|30175|30125|30171.7|30121.7|30177.1|30127.1|30167.5|30117.5|300
1600058700000|2020-09-14 04:45:00|30171.5|30121.5|30171.4|30121.4|30174.9|30140.2|30157.6|30120.1|263
1600059000000|2020-09-14 04:50:00|30171|30121|30174.4|30124.4|30176.1|30140.3|30158.7|30119.9|247
1600059300000|2020-09-14 04:55:00|30173.6|30123.6|30174.7|30124.7|30177.4|30127.4|30170.2|30120.2|266
1600059600000|2020-09-14 05:00:00|30174.9|30124.9|30176.9|30126.9|30179|30144.3|30161.7|30122.7|332
1600059900000|2020-09-14 05:05:00|30176.8|30126.8|30177|30127|30179.5|30145.1|30162.4|30124|304
1600060200000|2020-09-14 05:10:00|30177.5|30127.5|30176.6|30126.6|30181.5|30131.5|30176.3|30126.3|287
1600060500000|2020-09-14 05:15:00|30176.5|30126.5|30178.9|30128.9|30182.6|30143.9|30162.4|30126.3|192
1600060800000|2020-09-14 05:20:00|30178.8|30128.8|30157.4|30137.4|30180.9|30145.1|30156.4|30120|269
1600061100000|2020-09-14 05:25:00|30157.8|30137.8|30175.6|30125.6|30176.2|30137.8|30157.8|30117|339
1600061400000|2020-09-14 05:30:00|30175.4|30125.4|30171.5|30121.5|30179.9|30129.9|30171.5|30121.5|326
1600061700000|2020-09-14 05:35:00|30172.6|30122.6|30167.8|30117.8|30173.8|30134.4|30150.3|30114.7|338
1600062000000|2020-09-14 05:40:00|30167.7|30117.7|30151.3|30131.3|30173|30134.2|30149.3|30115|356
1600062300000|2020-09-14 05:45:00|30150.6|30130.6|30160.6|30110.6|30168.8|30132.3|30145.9|30110.4|384
1600062600000|2020-09-14 05:50:00|30161|30111|30141.8|30121.8|30165|30128.2|30141.8|30101.9|401
1600062900000|2020-09-14 05:55:00|30141.9|30121.9|30151.8|30101.8|30157.5|30123.7|30136.1|30101.8|404
1600063200000|2020-09-14 06:00:00|30152|30102|30142.1|30092.1|30155.5|30105.5|30135.8|30085.8|948
1600063500000|2020-09-14 06:05:00|30142.4|30092.4|30156.2|30106.2|30165.9|30109.7|30134.8|30084.8|602
1600063800000|2020-09-14 06:10:00|30155.7|30105.7|30158.3|30108.3|30161.8|30111.8|30146.6|30096.6|593
1600064100000|2020-09-14 06:15:00|30157.7|30107.7|30187.4|30137.4|30212.7|30149.6|30157.2|30107.2|657
1600064400000|2020-09-14 06:20:00|30187.7|30137.7|30184.3|30134.3|30235.7|30172.2|30177.2|30127.2|702
1600064700000|2020-09-14 06:25:00|30184.1|30134.1|30168.6|30148.6|30185.8|30151.3|30161.1|30125.2|547
1600065000000|2020-09-14 06:30:00|30168.3|30148.3|30177.3|30127.3|30184|30148.3|30153|30123.9|596
1600065300000|2020-09-14 06:35:00|30177.2|30127.2|30187.7|30137.7|30200.2|30167.4|30149|30124.5|622
1600065600000|2020-09-14 06:40:00|30186.8|30136.8|30168.9|30118.9|30187.1|30149.4|30145.3|30111.1|537
1600065900000|2020-09-14 06:45:00|30168.2|30118.2|30161.4|30141.4|30176.3|30141.4|30150.9|30115.2|595
1600066200000|2020-09-14 06:50:00|30160.3|30140.3|30162.6|30142.6|30181.7|30147.8|30157.2|30122.9|514
1600066500000|2020-09-14 06:55:00|30162|30142|30166.7|30146.7|30179.5|30148.1|30157.9|30126.8|618
1600066800000|2020-09-14 07:00:00|30167|30147|30153.2|30133.2|30170.1|30147|30150.5|30120.1|630
1600067100000|2020-09-14 07:05:00|30152.9|30132.9|30147.2|30127.2|30159.5|30134.5|30138.3|30108.6|617
1600067400000|2020-09-14 07:10:00|30147|30127|30168.7|30148.7|30185.7|30149|30146.3|30118|698
1600067700000|2020-09-14 07:15:00|30168.4|30148.4|30176.2|30126.2|30182|30149.8|30156.1|30124.1|652
1600068000000|2020-09-14 07:20:00|30176.4|30126.4|30153.9|30133.9|30176.4|30142.6|30149.3|30112.5|579
1600068300000|2020-09-14 07:25:00|30153.7|30133.7|30150.7|30130.7|30167.8|30144.6|30147|30115.9|571
1600068600000|2020-09-14 07:30:00|30151.5|30131.5|30150.1|30130.1|30156.1|30136.1|30145.8|30125.8|569
1600068900000|2020-09-14 07:35:00|30150.2|30130.2|30148.6|30128.6|30150.5|30130.5|30140.4|30120.4|562
1600069200000|2020-09-14 07:40:00|30148.9|30128.9|30162.1|30142.1|30191.5|30152|30142.4|30121.1|637
1600069500000|2020-09-14 07:45:00|30162|30142|30144.5|30124.5|30172.6|30152.6|30136.8|30108.6|665
1600069800000|2020-09-14 07:50:00|30144.2|30124.2|30139.4|30119.4|30169.9|30134.5|30136|30111.2|599
1600070100000|2020-09-14 07:55:00|30139.6|30119.6|30129.1|30109.1|30158|30123.6|30128.8|30106|619
1600070400000|2020-09-14 08:00:00|30130.4|30110.4|30144|30124|30173.2|30133|30122.8|30096.3|619
1600070700000|2020-09-14 08:05:00|30147.8|30127.8|30142.1|30092.1|30176.1|30141.2|30123.1|30091.1|722
1600071000000|2020-09-14 08:10:00|30142|30092|30122.3|30102.3|30142.5|30108.1|30120.6|30092|530
1600071300000|2020-09-14 08:15:00|30122.5|30102.5|30155.2|30105.2|30177.2|30145.9|30122.4|30098.1|706
1600071600000|2020-09-14 08:20:00|30155.1|30105.1|30156.3|30136.3|30173.6|30139.3|30138.7|30104.5|631
1600071900000|2020-09-14 08:25:00|30156.5|30136.5|30154.1|30134.1|30166.2|30141.6|30134.6|30113.1|665
1600072200000|2020-09-14 08:30:00|30153.8|30133.8|30135.9|30115.9|30159.4|30139.4|30135.6|30115.6|570
1600072500000|2020-09-14 08:35:00|30136.1|30116.1|30153.2|30133.2|30155.3|30135.3|30134.7|30114.7|523
1600072800000|2020-09-14 08:40:00|30153.1|30133.1|30165.2|30145.2|30168.5|30148.5|30152.5|30132.5|508
1600073100000|2020-09-14 08:45:00|30164.6|30144.6|30166|30146|30170.9|30150.9|30155.3|30135.3|507
1600073400000|2020-09-14 08:50:00|30165.9|30145.9|30177.7|30157.7|30178.5|30158.5|30162.5|30142.5|489
1600073700000|2020-09-14 08:55:00|30178.2|30158.2|30188|30168|30188.6|30168.6|30174.4|30154.4|456
1600074000000|2020-09-14 09:00:00|30188.7|30168.7|30192|30172|30194.5|30174.5|30185.4|30165.4|584
1600074300000|2020-09-14 09:05:00|30191.8|30171.8|30191|30171|30193|30173|30179.5|30159.5|505
1600074600000|2020-09-14 09:10:00|30190.6|30170.6|30191.4|30171.4|30196.2|30176.2|30188.3|30168.3|537
1600074900000|2020-09-14 09:15:00|30191.3|30171.3|30179.4|30159.4|30192.5|30172.5|30175.3|30155.3|594
1600075200000|2020-09-14 09:20:00|30179.7|30159.7|30184.4|30164.4|30185.5|30165.5|30171.8|30151.8|593
1600075500000|2020-09-14 09:25:00|30183.6|30163.6|30214.1|30194.1|30242.7|30222.7|30182.6|30162.6|641
1600075800000|2020-09-14 09:30:00|30214.6|30194.6|30224.6|30204.6|30230.6|30210.6|30213|30193|634
1600076100000|2020-09-14 09:35:00|30222.6|30202.6|30236.2|30216.2|30247|30227|30222.3|30202.3|667
1600076400000|2020-09-14 09:40:00|30236.1|30216.1|30238.6|30218.6|30240.2|30220.2|30228.9|30208.9|547
1600076700000|2020-09-14 09:45:00|30238.5|30218.5|30260.1|30240.1|30271.5|30251.5|30236.3|30216.3|693
1600077000000|2020-09-14 09:50:00|30260|30240|30247.1|30227.1|30260.3|30240.3|30245.1|30225.1|609
1600077300000|2020-09-14 09:55:00|30247|30227|30239.1|30219.1|30248.8|30228.8|30232.9|30212.9|484
1600077600000|2020-09-14 10:00:00|30239|30219|30236.2|30216.2|30240.8|30220.8|30232.3|30212.3|506
1600077900000|2020-09-14 10:05:00|30235.9|30215.9|30223.1|30203.1|30245.1|30216.2|30213|30182.4|528
1600078200000|2020-09-14 10:10:00|30222.4|30202.4|30216|30196|30225.1|30205.1|30206.8|30186.8|552
1600078500000|2020-09-14 10:15:00|30215.7|30195.7|30208.7|30188.7|30222.9|30202.9|30208.6|30188.6|469
1600078800000|2020-09-14 10:20:00|30208.6|30188.6|30223.4|30203.4|30223.7|30203.7|30206.3|30186.3|438
1600079100000|2020-09-14 10:25:00|30223.5|30203.5|30207.3|30187.3|30224.6|30204.6|30203.4|30183.4|503
1600079400000|2020-09-14 10:30:00|30207.4|30187.4|30155.8|30135.8|30210.1|30190.1|30147.8|30123.4|621
1600079700000|2020-09-14 10:35:00|30156|30136|30155.2|30135.2|30173.5|30153.5|30153.6|30133.6|617
1600080000000|2020-09-14 10:40:00|30155.6|30135.6|30155.1|30135.1|30160.9|30138.8|30130.5|30106.8|651
1600080300000|2020-09-14 10:45:00|30155.3|30135.3|30140.6|30120.6|30156|30136|30129.8|30109.8|717
1600080600000|2020-09-14 10:50:00|30140.5|30120.5|30149.1|30129.1|30155.4|30135.4|30137.2|30117.2|658
1600080900000|2020-09-14 10:55:00|30149.2|30129.2|30145.7|30125.7|30154.6|30134.6|30129.6|30109.6|709
1600081200000|2020-09-14 11:00:00|30144.9|30124.9|30164.7|30144.7|30175.3|30148.5|30139|30119|542
1600081500000|2020-09-14 11:05:00|30164.8|30144.8|30158|30138|30171.9|30146.4|30130|30107.1|671
1600081800000|2020-09-14 11:10:00|30158.1|30138.1|30148.1|30128.1|30159.6|30138.7|30130.6|30109.4|658
1600082100000|2020-09-14 11:15:00|30149.2|30129.2|30141.6|30121.6|30152.7|30132.7|30129.5|30109.5|740
1600082400000|2020-09-14 11:20:00|30141.8|30121.8|30140.2|30120.2|30143.4|30123.4|30133.7|30113.7|547
1600082700000|2020-09-14 11:25:00|30140.1|30120.1|30136.8|30116.8|30143.6|30123.6|30135.3|30115.3|500
1600083000000|2020-09-14 11:30:00|30137|30117|30147.1|30127.1|30150.9|30130.9|30137|30117|484
1600083300000|2020-09-14 11:35:00|30147.4|30127.4|30168.2|30148.2|30170.2|30150.2|30145.6|30125.6|537
1600083600000|2020-09-14 11:40:00|30168.9|30148.9|30167.6|30147.6|30177.6|30150.7|30139.5|30113.4|721
1600083900000|2020-09-14 11:45:00|30167.2|30147.2|30145.9|30125.9|30169.4|30149.4|30142.1|30122.1|630
1600084200000|2020-09-14 11:50:00|30145.7|30125.7|30159.8|30139.8|30167.9|30147.9|30142|30122|614
1600084500000|2020-09-14 11:55:00|30159.9|30139.9|30162|30142|30173.5|30153.5|30157.2|30137.2|599
1600084800000|2020-09-14 12:00:00|30162.2|30142.2|30138.5|30118.5|30168.9|30148.9|30131.9|30111.9|646
1600085100000|2020-09-14 12:05:00|30138.8|30118.8|30124.3|30104.3|30145.6|30125.6|30123|30103|514
1600085400000|2020-09-14 12:10:00|30124.1|30104.1|30123.1|30103.1|30127.5|30107.5|30118.6|30098.6|481
1600085700000|2020-09-14 12:15:00|30123.7|30103.7|30118.4|30098.4|30129.6|30109.6|30117.4|30097.4|534
1600086000000|2020-09-14 12:20:00|30117.9|30097.9|30122.7|30102.7|30127.2|30107.2|30116.6|30096.6|522
1600086300000|2020-09-14 12:25:00|30122.9|30102.9|30137.4|30117.4|30139.3|30119.3|30121.5|30101.5|595
1600086600000|2020-09-14 12:30:00|30137.8|30117.8|30149.9|30129.9|30156|30136|30134.2|30114.2|604
1600086900000|2020-09-14 12:35:00|30150.2|30130.2|30125.6|30105.6|30150.2|30130.2|30113.7|30093.7|609
1600087200000|2020-09-14 12:40:00|30125.1|30105.1|30122.1|30102.1|30127.3|30107.3|30116.4|30096.4|453
1600087500000|2020-09-14 12:45:00|30122.4|30102.4|30119.9|30099.9|30126.4|30106.4|30108.4|30088.4|497
1600087800000|2020-09-14 12:50:00|30119.8|30099.8|30127.5|30107.5|30130.6|30110.6|30110.9|30090.9|679
1600088100000|2020-09-14 12:55:00|30128.8|30108.8|30133.9|30113.9|30137.6|30117.6|30114.2|30094.2|600
1600088400000|2020-09-14 13:00:00|30133.7|30113.7|30107|30087|30133.7|30113.7|30101.6|30081.6|672
1600088700000|2020-09-14 13:05:00|30106.6|30086.6|30098.4|30078.4|30114.9|30094.9|30094.9|30074.9|699
1600089000000|2020-09-14 13:10:00|30098.5|30078.5|30100.8|30080.8|30106.9|30086.9|30095.6|30075.6|601
1600089300000|2020-09-14 13:15:00|30100.5|30080.5|30093|30073|30100.9|30080.9|30090.2|30070.2|607
1600089600000|2020-09-14 13:20:00|30092.7|30072.7|30095.8|30075.8|30097.1|30077.1|30090.7|30070.7|427
1600089900000|2020-09-14 13:25:00|30095.6|30075.6|30114.3|30094.3|30125|30105|30094.7|30074.7|720
1600090200000|2020-09-14 13:30:00|30114|30094|30114.1|30094.1|30118.3|30098.3|30097|30077|758
1600090500000|2020-09-14 13:35:00|30114|30094|30106.9|30086.9|30114.6|30094.6|30103.3|30083.3|733
1600090800000|2020-09-14 13:40:00|30106.6|30086.6|30097.2|30077.2|30106.8|30086.8|30087.3|30067.3|734
1600091100000|2020-09-14 13:45:00|30097.3|30077.3|30090.4|30070.4|30097.3|30077.3|30078.7|30058.7|752
1600091400000|2020-09-14 13:50:00|30088.9|30068.9|30107.4|30087.4|30108.1|30088.1|30083.1|30063.1|733
1600091700000|2020-09-14 13:55:00|30107.3|30087.3|30104.5|30084.5|30113.1|30093.1|30099.5|30079.5|679
1600092000000|2020-09-14 14:00:00|30104.6|30084.6|30100.8|30080.8|30107.7|30087.7|30091|30071|709
1600092300000|2020-09-14 14:05:00|30101.1|30081.1|30097.6|30077.6|30101.2|30081.2|30085.3|30065.3|630
1600092600000|2020-09-14 14:10:00|30097.7|30077.7|30083.6|30063.6|30100.8|30080.8|30080.8|30060.8|604
1600092900000|2020-09-14 14:15:00|30083.3|30063.3|30081|30061|30094.4|30074.4|30076.7|30056.7|752
1600093200000|2020-09-14 14:20:00|30080.2|30060.2|30071.4|30051.4|30082.9|30062.9|30070|30050|632
1600093500000|2020-09-14 14:25:00|30071.2|30051.2|30071.1|30051.1|30074.4|30054.4|30062.2|30042.2|662
1600093800000|2020-09-14 14:30:00|30071.2|30051.2|30071.4|30051.4|30076.5|30056.5|30066.1|30046.1|665
1600094100000|2020-09-14 14:35:00|30071.5|30051.5|30087.9|30067.9|30087.9|30067.9|30069.2|30049.2|716
1600094400000|2020-09-14 14:40:00|30087.5|30067.5|30073.6|30053.6|30091.4|30071.4|30066|30046|660
1600094700000|2020-09-14 14:45:00|30073|30053|30088.9|30068.9|30094.6|30074.6|30071.5|30051.5|670
1600095000000|2020-09-14 14:50:00|30089|30069|30096.5|30076.5|30113.5|30083.4|30075.9|30055.9|713
1600095300000|2020-09-14 14:55:00|30096.6|30076.6|30078.9|30058.9|30122.5|30095.1|30075.1|30055.1|804
1600095600000|2020-09-14 15:00:00|30084.5|30064.5|30089.5|30069.5|30104.4|30074.5|30073.2|30053.2|833
1600095900000|2020-09-14 15:05:00|30089.7|30069.7|30088.6|30068.6|30096.4|30076.4|30084.9|30064.9|641
1600096200000|2020-09-14 15:10:00|30088.5|30068.5|30086.7|30066.7|30097.9|30077.9|30083.9|30063.9|512
1600096500000|2020-09-14 15:15:00|30086.6|30066.6|30088.5|30068.5|30097.2|30077.2|30085.4|30065.4|457
1600096800000|2020-09-14 15:20:00|30088.4|30068.4|30095.8|30075.8|30100.6|30080.6|30086.8|30066.8|494
1600097100000|2020-09-14 15:25:00|30095.7|30075.7|30082.2|30062.2|30095.7|30075.7|30079.2|30059.2|474
1600097400000|2020-09-14 15:30:00|30081.5|30061.5|30067.9|30047.9|30082.4|30062.4|30061.2|30041.2|557
1600097700000|2020-09-14 15:35:00|30068|30048|30075.3|30055.3|30078.2|30058.2|30067.1|30047.1|531
1600098000000|2020-09-14 15:40:00|30075.4|30055.4|30065|30045|30075.4|30055.4|30062.7|30042.7|514
1600098300000|2020-09-14 15:45:00|30065.4|30045.4|30081|30061|30081|30061|30065|30045|468
1600098600000|2020-09-14 15:50:00|30080.9|30060.9|30087|30067|30088.7|30068.7|30079|30059|479
1600098900000|2020-09-14 15:55:00|30088|30068|30090.9|30070.9|30093.1|30073.1|30085.5|30065.5|475
1600099200000|2020-09-14 16:00:00|30091.4|30071.4|30097.2|30077.2|30109.2|30077.8|30089.6|30058.3|501
1600099500000|2020-09-14 16:05:00|30097.1|30077.1|30098.8|30078.8|30106.2|30086.2|30096.6|30076.6|448
1600099800000|2020-09-14 16:10:00|30099.4|30079.4|30103.2|30083.2|30105.7|30085.7|30093.9|30073.9|482
1600100100000|2020-09-14 16:15:00|30103.3|30083.3|30100.3|30080.3|30105|30085|30099|30079|372
1600100400000|2020-09-14 16:20:00|30100.2|30080.2|30108.2|30088.2|30122.4|30088.9|30098.3|30065.7|531
1600100700000|2020-09-14 16:25:00|30107.8|30087.8|30108.3|30088.3|30123.5|30090.2|30103.9|30070.6|465
1600101000000|2020-09-14 16:30:00|30107.8|30087.8|30128.1|30078.1|30131.3|30097.3|30105.5|30073.5|521
1600101300000|2020-09-14 16:35:00|30126.6|30076.6|30116.3|30096.3|30129.5|30097.7|30111.3|30076.6|315
1600101600000|2020-09-14 16:40:00|30116.2|30096.2|30119.3|30099.3|30130.8|30099.3|30111.6|30080.2|389
1600101900000|2020-09-14 16:45:00|30119.2|30099.2|30120.8|30100.8|30137.1|30101.9|30114.8|30080.8|397
1600102200000|2020-09-14 16:50:00|30120.5|30100.5|30128.4|30108.4|30141.8|30108.5|30119.2|30085.3|429
1600102500000|2020-09-14 16:55:00|30127.7|30107.7|30127.3|30107.3|30150.5|30118.8|30123.6|30090.4|562
1600102800000|2020-09-14 17:00:00|30127.4|30107.4|30120.7|30100.7|30140.7|30108.9|30111.1|30076.7|584
1600103100000|2020-09-14 17:05:00|30120.1|30100.1|30148.3|30098.3|30154.5|30117.4|30118.4|30082.1|715
1600103400000|2020-09-14 17:10:00|30149.3|30099.3|30142.3|30092.3|30154.2|30124.6|30131|30091.4|549
1600103700000|2020-09-14 17:15:00|30141.9|30091.9|30149.2|30099.2|30152.5|30117.4|30130.5|30091.6|618
1600104000000|2020-09-14 17:20:00|30149.5|30099.5|30149.9|30099.9|30159.4|30109.4|30145.7|30095.7|883
1600104300000|2020-09-14 17:25:00|30149.3|30099.3|30154.7|30104.7|30156.4|30106.4|30147.9|30097.9|882
1600104600000|2020-09-14 17:30:00|30154.9|30104.9|30157.8|30107.8|30163.1|30129.6|30134|30096.8|684
1600104900000|2020-09-14 17:35:00|30157.9|30107.9|30159.5|30109.5|30162.7|30124.7|30141.1|30101.6|707
1600105200000|2020-09-14 17:40:00|30159.4|30109.4|30146|30126|30160.6|30126.8|30135.7|30101.4|636
1600105500000|2020-09-14 17:45:00|30145.6|30125.6|30161.6|30111.6|30164.1|30128.7|30144|30107.6|531
1600105800000|2020-09-14 17:50:00|30161.5|30111.5|30157.5|30107.5|30162.1|30125.3|30142.2|30107.3|501
1600106100000|2020-09-14 17:55:00|30157.4|30107.4|30157.7|30107.7|30160.7|30110.7|30156.9|30106.9|450
1600106400000|2020-09-14 18:00:00|30157.8|30107.8|30152.3|30102.3|30164.3|30130.5|30145.1|30099.4|647
1600106700000|2020-09-14 18:05:00|30152.4|30102.4|30141.7|30121.7|30156.8|30123|30139|30097.3|397
1600107000000|2020-09-14 18:10:00|30140.3|30120.3|30142.3|30122.3|30159|30123.4|30139.3|30099.6|388
1600107300000|2020-09-14 18:15:00|30141.7|30121.7|30145.8|30095.8|30153.8|30122.5|30129.1|30089.8|528
1600107600000|2020-09-14 18:20:00|30145.6|30095.6|30140.2|30090.2|30153.4|30119.1|30132.9|30088.9|562
1600107900000|2020-09-14 18:25:00|30140.4|30090.4|30137.2|30117.2|30155.3|30120.4|30134.9|30090.4|590
1600108200000|2020-09-14 18:30:00|30137.1|30117.1|30138.3|30118.3|30152.5|30120|30136|30089.5|560
1600108500000|2020-09-14 18:35:00|30138.2|30118.2|30139.6|30119.6|30153.7|30120.4|30136.4|30088.8|668
1600108800000|2020-09-14 18:40:00|30139.7|30119.7|30149.7|30099.7|30153.4|30119.7|30136.1|30088.5|623
1600109100000|2020-09-14 18:45:00|30147.7|30097.7|30143.6|30093.6|30155.4|30119.8|30133.4|30090.1|582
1600109400000|2020-09-14 18:50:00|30144.6|30094.6|30139.4|30089.4|30150.2|30114.6|30126.7|30086.4|568
1600109700000|2020-09-14 18:55:00|30138.9|30088.9|30135.3|30115.3|30154.1|30115.5|30134.9|30086.6|659
1600110000000|2020-09-14 19:00:00|30134.7|30114.7|30132.2|30112.2|30151.1|30114.7|30129.1|30090.7|688
1600110300000|2020-09-14 19:05:00|30132.1|30112.1|30145.4|30095.4|30148.8|30112.2|30126.6|30092.3|560
1600110600000|2020-09-14 19:10:00|30146|30096|30145.8|30095.8|30148.7|30098.7|30138|30088|567
1600110900000|2020-09-14 19:15:00|30143.7|30093.7|30136.9|30086.9|30148.4|30098.4|30134.8|30084.8|471
1600111200000|2020-09-14 19:20:00|30137.1|30087.1|30146|30096|30149.3|30108.3|30127.8|30083|593
1600111500000|2020-09-14 19:25:00|30146.3|30096.3|30124.9|30104.9|30146.4|30106.5|30122|30087.9|538
1600111800000|2020-09-14 19:30:00|30125.1|30105.1|30141.3|30091.3|30143.8|30107.2|30122.3|30084.3|570
1600112100000|2020-09-14 19:35:00|30141.4|30091.4|30141.7|30091.7|30143.9|30107.7|30125.6|30084.6|474
1600112400000|2020-09-14 19:40:00|30141.2|30091.2|30122.3|30102.3|30142.2|30103.6|30121|30084.7|463
1600112700000|2020-09-14 19:45:00|30121.5|30101.5|30139.1|30089.1|30145.8|30104.8|30117.3|30080.5|513
1600113000000|2020-09-14 19:50:00|30139|30089|30146.9|30096.9|30149.2|30099.2|30137.9|30087.9|693
1600113300000|2020-09-14 19:55:00|30147.5|30097.5|30153.6|30103.6|30157.4|30118.2|30128.6|30092|635
1600113600000|2020-09-14 20:00:00|30153.5|30103.5|30146|30096|30153.7|30103.7|30144.7|30094.7|679
1600113900000|2020-09-14 20:05:00|30145.6|30095.6|30140.8|30090.8|30150|30112.1|30127.1|30090.8|575
1600114200000|2020-09-14 20:10:00|30140.2|30090.2|30154.9|30104.9|30155.5|30105.5|30140.2|30090.2|640
1600114500000|2020-09-14 20:15:00|30155.4|30105.4|30153.8|30103.8|30157.5|30117.3|30135.5|30098.7|605
1600114800000|2020-09-14 20:20:00|30153.2|30103.2|30145.6|30095.6|30158.2|30119.2|30137.9|30091.8|456
1600115100000|2020-09-14 20:25:00|30145.7|30095.7|30151|30101|30151.8|30115.8|30127.3|30094.2|338
1600115400000|2020-09-14 20:30:00|30151.2|30101.2|30151.2|30101.2|30153.9|30117.4|30133.3|30097.3|275
1600115700000|2020-09-14 20:35:00|30151|30101|30143.1|30123.1|30157.3|30123.1|30136.1|30098.4|272
1600116000000|2020-09-14 20:40:00|30142.8|30122.8|30152|30102|30160.1|30126.3|30141.6|30098.3|400
1600116300000|2020-09-14 20:45:00|30152.6|30102.6|30152.3|30102.3|30164.5|30114.5|30148|30098|432
1600116600000|2020-09-14 20:50:00|30152.8|30102.8|30133.2|30083.2|30157.5|30107.5|30131.5|30074.2|481
1600116900000|2020-09-14 20:55:00|30134.8|30084.8|30154.6|30082.6|30171.4|30107.6|30127.8|30072.8|500
1600117200000|2020-09-14 21:00:00|30162.4|30083.5|30164|30087.1|30169.9|30087.2|30155.6|30071.1|57
1600117500000|2020-09-14 21:05:00|30166.1|30081.3|30178|30088.5|30181.6|30100.9|30151.7|30061.1|170
1600117800000|2020-09-14 21:10:00|30161.5|30069|30165.3|30072.4|30180|30094.4|30147|30060.8|216
1600118100000|2020-09-14 21:15:00|30164.4|30075.4|30163.2|30065.8|30177.3|30087|30150.9|30058.9|159
1600118400000|2020-09-14 21:20:00|30157.1|30066.8|30159.9|30080.9|30180.9|30088.3|30147|30059.9|155
1600118700000|2020-09-14 21:25:00|30153.1|30082.3|30156.8|30074.6|30172.6|30090.2|30149.9|30056.5|199
1600119000000|2020-09-14 21:30:00|30162.2|30082.2|30168|30078.8|30179.9|30092.7|30153.3|30069.4|294
1600119300000|2020-09-14 21:35:00|30167.6|30069.7|30161.6|30086.4|30179.3|30096|30147.7|30069.7|284
1600119600000|2020-09-14 21:40:00|30163.6|30087.6|30159.2|30077.6|30169.4|30095.3|30149.5|30070.1|304
1600119900000|2020-09-14 21:45:00|30156.7|30082|30164|30076.1|30171.7|30089.3|30150.8|30065.4|308
1600120200000|2020-09-14 21:50:00|30163.1|30077.4|30159.2|30073.3|30173.6|30087.4|30144.3|30067.9|327
1600120500000|2020-09-14 21:55:00|30160.1|30072.8|30156.9|30078.8|30164.1|30082.1|30147|30064|324
1600120800000|2020-09-14 22:00:00|30157.4|30079.3|30149.6|30076.5|30165.5|30088.4|30147.4|30069.3|487
1600121100000|2020-09-14 22:05:00|30149.7|30076.6|30148.2|30079.2|30163.8|30085.5|30143.9|30069.1|301
1600121400000|2020-09-14 22:10:00|30141.9|30076.9|30159.6|30075.6|30167.6|30085.6|30140.7|30069.3|363
1600121700000|2020-09-14 22:15:00|30158|30076.3|30150.4|30078.5|30170.6|30085.2|30143.6|30067.7|214
1600122000000|2020-09-14 22:20:00|30149.2|30077.3|30159.9|30069.9|30164.9|30085.5|30141.9|30065.9|359
1600122300000|2020-09-14 22:25:00|30159.1|30069.1|30146.4|30080.5|30165.3|30085.6|30145.2|30068.8|465
1600122600000|2020-09-14 22:30:00|30147.3|30078.4|30151.5|30077.8|30161.8|30084.2|30141.5|30063.6|357
1600122900000|2020-09-14 22:35:00|30151|30077.1|30150.2|30074.5|30152|30088.5|30139.8|30065|250
1600123200000|2020-09-14 22:40:00|30150.6|30074.8|30149.1|30074.6|30153.4|30089.1|30140.1|30067.6|293
1600123500000|2020-09-14 22:45:00|30151.9|30078.1|30142|30078.4|30152.3|30090.1|30140.1|30070.2|411
1600123800000|2020-09-14 22:50:00|30145.8|30075.2|30140.8|30075.7|30151.9|30087|30140.7|30069.6|313
1600124100000|2020-09-14 22:55:00|30141.2|30075.5|30141.6|30069.1|30151|30087.2|30134.6|30062.5|311
1600124400000|2020-09-14 23:00:00|30140.3|30068|30151.4|30077|30151.7|30083|30137|30065.6|647
1600124700000|2020-09-14 23:05:00|30150.2|30077.7|30150.1|30080|30154|30086.3|30138.9|30072.7|466
1600125000000|2020-09-14 23:10:00|30150|30080.2|30148.7|30076.6|30156.6|30092.9|30140.3|30075.3|468
1600125300000|2020-09-14 23:15:00|30145.6|30080.6|30153.1|30082.8|30158|30091.2|30138|30073.5|574
1600125600000|2020-09-14 23:20:00|30150.7|30081.9|30147.1|30083.9|30156.1|30090.6|30141.9|30078.3|509
1600125900000|2020-09-14 23:25:00|30147.4|30084.3|30148.8|30086.4|30154.6|30088.3|30142.5|30076.5|724
1600126200000|2020-09-14 23:30:00|30152.2|30086.1|30147.3|30079.8|30163.2|30089.9|30139.7|30071.1|394
1600126500000|2020-09-14 23:35:00|30146.4|30080.7|30143.9|30078.3|30151.1|30084.9|30137.8|30073.7|499
1600126800000|2020-09-14 23:40:00|30147.7|30076.7|30147.3|30079.9|30153.1|30086|30139.5|30072.8|325
1600127100000|2020-09-14 23:45:00|30143.3|30082.2|30138.5|30082.1|30155.6|30087.8|30138.5|30073.8|260
1600127400000|2020-09-14 23:50:00|30142|30082.9|30143|30080.5|30156.9|30087.4|30138|30078.9|238
1600127700000|2020-09-14 23:55:00|30145.8|30081.3|30150.1|30083.2|30154.6|30087.7|30138.3|30078.6|615
1600128000000|2020-09-15 00:00:00|30152.6|30082.8|30151|30074.3|30158.5|30085.6|30143.5|30070.3|567
1600128300000|2020-09-15 00:05:00|30147.7|30076.2|30159.4|30083.3|30160.9|30084.2|30145.3|30072.7|561
1600128600000|2020-09-15 00:10:00|30158.5|30083.1|30167.3|30089.8|30170.7|30092.6|30152.9|30081.2|611
1600128900000|2020-09-15 00:15:00|30167.6|30089.4|30168.5|30094.9|30174.7|30103.4|30154.7|30078.3|661
1600129200000|2020-09-15 00:20:00|30165.8|30093.2|30179.5|30102.7|30179.5|30108.2|30160.6|30089.3|611
1600129500000|2020-09-15 00:25:00|30178.9|30101.8|30170.8|30105.4|30185|30110.7|30162.8|30093.5|565
1600129800000|2020-09-15 00:30:00|30169.1|30104.2|30167.9|30092.4|30176.3|30105.4|30157.4|30085.8|564
1600130100000|2020-09-15 00:35:00|30168.3|30096.1|30158.4|30090.7|30175|30099.2|30153.7|30083.8|523
1600130400000|2020-09-15 00:40:00|30158.3|30089.9|30154.7|30094.4|30167.6|30098.1|30149.9|30084.9|477
1600130700000|2020-09-15 00:45:00|30156.3|30094.5|30167.6|30090.9|30170.3|30098.1|30154.7|30086|571
1600131000000|2020-09-15 00:50:00|30166.7|30091.1|30156.9|30080.1|30169|30094.6|30144.5|30071.9|777
1600131300000|2020-09-15 00:55:00|30157.2|30080.5|30141.2|30074|30161|30088.4|30138.4|30062.2|671
1600131600000|2020-09-15 01:00:00|30147.1|30079.7|30158.3|30085.1|30166.2|30093.7|30142.9|30072.3|672
1600131900000|2020-09-15 01:05:00|30158.7|30085.4|30162.2|30094.3|30173|30097.9|30152.5|30082.4|684
1600132200000|2020-09-15 01:10:00|30161.5|30096|30164.1|30088.6|30168.6|30097.8|30150.9|30083.1|591
1600132500000|2020-09-15 01:15:00|30163.3|30088.5|30144|30075.5|30164.4|30091.9|30140.4|30072.8|779
1600132800000|2020-09-15 01:20:00|30144.5|30075.7|30134.7|30069.8|30148.8|30078|30126.4|30060.1|878
1600133100000|2020-09-15 01:25:00|30139.2|30072.5|30140.4|30077.9|30149.2|30081.4|30132.4|30065.6|810
1600133400000|2020-09-15 01:30:00|30142.2|30080.4|30148.6|30075.6|30153.4|30080.8|30125.8|30058.4|892
1600133700000|2020-09-15 01:35:00|30137.5|30066.6|30145.2|30074.1|30156.4|30082|30131.8|30065.5|843
1600134000000|2020-09-15 01:40:00|30140.8|30075.6|30131.7|30065.2|30146.7|30079.6|30126.7|30054.7|688
1600134300000|2020-09-15 01:45:00|30132.1|30061.4|30125.5|30059.2|30145.6|30074.6|30119.3|30053.4|762
1600134600000|2020-09-15 01:50:00|30125.4|30060.6|30123.5|30059.1|30137.1|30066.8|30115.7|30051.2|819
1600134900000|2020-09-15 01:55:00|30123.2|30059.3|30130|30061.7|30138|30066|30111.4|30048.7|865
1600135200000|2020-09-15 02:00:00|30128.8|30059.2|30119.2|30057.2|30133|30067|30111.9|30047.9|911
1600135500000|2020-09-15 02:05:00|30119.5|30057.6|30111.6|30057.7|30125.1|30063.2|30106|30043.7|762
1600135800000|2020-09-15 02:10:00|30108.9|30053.7|30103.5|30045.2|30117.5|30059.5|30098.8|30039.3|747
1600136100000|2020-09-15 02:15:00|30104.3|30045.8|30105.8|30045.6|30115.4|30057.2|30100.9|30042.9|761
1600136400000|2020-09-15 02:20:00|30104.5|30049.1|30088.9|30035.1|30109.7|30049.7|30079.5|30019.6|713
1600136700000|2020-09-15 02:25:00|30089.7|30035.3|30102.5|30042.3|30107.5|30048.2|30082.1|30024.3|727
1600137000000|2020-09-15 02:30:00|30103.1|30042.9|30097.6|30044.2|30110.7|30052.1|30096|30035.8|546
1600137300000|2020-09-15 02:35:00|30101|30046.6|30108.1|30048.6|30110.1|30051.7|30094.6|30037.6|767
1600137600000|2020-09-15 02:40:00|30108.3|30048.2|30102.2|30047.7|30117|30053|30100.7|30044.7|638
1600137900000|2020-09-15 02:45:00|30102.5|30047.2|30109.3|30049.9|30111.9|30054.6|30097.8|30044.6|791
1600138200000|2020-09-15 02:50:00|30108.6|30049.3|30112.6|30054.8|30120.3|30057.5|30103.6|30045.1|840
1600138500000|2020-09-15 02:55:00|30111.8|30054.5|30104.2|30041.9|30114.2|30055.3|30099.3|30041.8|648
1600138800000|2020-09-15 03:00:00|30104|30043.4|30092.2|30032.4|30104.4|30044.8|30087|30028.1|719
1600139100000|2020-09-15 03:05:00|30092.9|30032.3|30082.7|30026.8|30098.5|30034.9|30075.4|30018.1|520
1600139400000|2020-09-15 03:10:00|30084.7|30024|30079.7|30025.8|30090|30034.7|30074.3|30021.4|511
1600139700000|2020-09-15 03:15:00|30083|30027.2|30085.5|30029.5|30092|30033.5|30072.9|30021.6|467
1600140000000|2020-09-15 03:20:00|30085|30026.9|30081.4|30028|30087|30032.3|30075.5|30021.3|490
1600140300000|2020-09-15 03:25:00|30081.9|30028.3|30080.4|30024.7|30095.1|30033.8|30074.4|30017.3|500
1600140600000|2020-09-15 03:30:00|30079.8|30022|30077.6|30027.3|30097.4|30030.8|30073.8|30022|542
1600140900000|2020-09-15 03:35:00|30078|30027.2|30081.1|30027.2|30085.6|30029.4|30073.1|30022.1|387
1600141200000|2020-09-15 03:40:00|30080.5|30027|30076.7|30022.7|30083.5|30027.4|30066.8|30012.4|467
1600141500000|2020-09-15 03:45:00|30077.3|30023.3|30079.1|30027.8|30085.3|30029.4|30073.8|30020.9|416
1600141800000|2020-09-15 03:50:00|30079.7|30029.7|30074.2|30019|30086.5|30031.7|30066.5|30015.8|473
1600142100000|2020-09-15 03:55:00|30075.6|30020.7|30076.1|30025.4|30080.7|30026.6|30071.1|30018|403
1600142400000|2020-09-15 04:00:00|30077.9|30024.4|30079.1|30028.3|30084.8|30030.3|30072.6|30022.6|403
1600142700000|2020-09-15 04:05:00|30081.8|30027.5|30082.2|30028.7|30083.8|30030.7|30071.1|30021.1|357
1600143000000|2020-09-15 04:10:00|30082.3|30028.6|30073.1|30023.1|30083.4|30029.8|30071.5|30021.5|337
1600143300000|2020-09-15 04:15:00|30073|30023|30064.8|30014.8|30077.5|30026|30064.5|30014.5|381
1600143600000|2020-09-15 04:20:00|30065.5|30015.5|30059.9|30009.9|30066.8|30016|30057.8|30007.8|423
1600143900000|2020-09-15 04:25:00|30059.8|30009.8|30060.5|30010.5|30065.7|30015.1|30055.1|30005.1|361
1600144200000|2020-09-15 04:30:00|30060.3|30010.3|30063.1|30013.1|30068.1|30017.3|30057.4|30007.4|428
1600144500000|2020-09-15 04:35:00|30063.6|30013.6|30062.2|30012.2|30065.7|30015.7|30059.1|30009.1|311
1600144800000|2020-09-15 04:40:00|30062.1|30012.1|30059.3|30009.3|30068.5|30018.5|30056.3|30006.3|329
1600145100000|2020-09-15 04:45:00|30059.6|30009.6|30064|30014|30064|30014|30055.9|30005.9|325
1600145400000|2020-09-15 04:50:00|30061.7|30011.7|30056.3|30006.3|30063.5|30013.5|30055.2|30005.2|297
1600145700000|2020-09-15 04:55:00|30056.5|30006.5|30057.9|30007.9|30062.2|30012.2|30053.5|30003.5|326
1600146000000|2020-09-15 05:00:00|30056.5|30006.5|30051.1|30001.1|30063.9|30013.9|30045.9|29995.9|576
1600146300000|2020-09-15 05:05:00|30049.5|29999.5|30048.2|29998.2|30054.4|30004.4|30045.9|29995.9|356
1600146600000|2020-09-15 05:10:00|30047|29997|30055.8|30005.8|30057.5|30007.5|30044.1|29994.1|382
1600146900000|2020-09-15 05:15:00|30055|30005|30059.4|30009.4|30062.9|30012.9|30052.1|30002.1|389
1600147200000|2020-09-15 05:20:00|30058.2|30008.2|30052.3|30002.3|30062.8|30012.8|30051.1|30001.1|444
1600147500000|2020-09-15 05:25:00|30052.2|30002.2|30048.2|29998.2|30055.4|30005.4|30045.7|29995.7|531
1600147800000|2020-09-15 05:30:00|30048.5|29998.5|30048.7|29998.7|30055.2|30005.2|30043.6|29993.6|387
1600148100000|2020-09-15 05:35:00|30048.8|29998.8|30050|30000|30061.9|30011.9|30043.4|29993.4|617
1600148400000|2020-09-15 05:40:00|30048.9|29998.9|30045.9|29995.9|30054.2|30003.5|30040.7|29990.7|474
1600148700000|2020-09-15 05:45:00|30046|29996|30040.4|29990.4|30055.7|30004.7|30037.3|29987.3|599
1600149000000|2020-09-15 05:50:00|30039.6|29989.6|30035.6|29985.6|30044.7|29993.7|30029.6|29978.7|577
1600149300000|2020-09-15 05:55:00|30037.9|29985.3|30037.6|29985.7|30045.1|29993.6|30031.7|29981.1|614
1600149600000|2020-09-15 06:00:00|30037|29986.1|30056.6|30006.6|30063.9|30013.9|30033.6|29981.2|960
1600149900000|2020-09-15 06:05:00|30056.4|30006.4|30057.3|30007.3|30059.4|30009.4|30047.9|29997.9|660
1600150200000|2020-09-15 06:10:00|30058.1|30008.1|30047.8|29997.8|30059.1|30009.1|30041.2|29991.2|790
1600150500000|2020-09-15 06:15:00|30049|29999|30051.4|30001.4|30054.3|30015.2|30035.2|29997.7|727
1600150800000|2020-09-15 06:20:00|30052.3|30002.3|30053.2|30003.2|30055.8|30020.1|30032.4|29996.8|719
1600151100000|2020-09-15 06:25:00|30053.3|30003.3|30049.9|29999.9|30061.1|30011.1|30046.6|29996.6|812
1600151400000|2020-09-15 06:30:00|30049.8|29999.8|30054.5|30004.5|30061.3|30031.1|30044.9|29999.3|667
1600151700000|2020-09-15 06:35:00|30054.8|30004.8|30033.1|30013.1|30055|30014.3|30025.5|29991.4|460
1600152000000|2020-09-15 06:40:00|30033|30013|30034.6|30014.6|30040.1|30020.1|30031.8|30011.8|789
1600152300000|2020-09-15 06:45:00|30035.2|30015.2|30087.1|30037.1|30107.2|30057.2|30034|30013.6|955
1600152600000|2020-09-15 06:50:00|30087.3|30037.3|30062.9|30012.9|30106.4|30056.9|30060.3|30010.3|793
1600152900000|2020-09-15 06:55:00|30064.3|30014.3|30041.4|30021.4|30066.5|30031.4|30036.5|30004|869
1600153200000|2020-09-15 07:00:00|30041.6|30021.6|30038.9|30018.9|30061.7|30029.4|30025.6|30000.9|861
1600153500000|2020-09-15 07:05:00|30040.1|30020.1|30079.8|30029.8|30094.4|30057.3|30034.4|29999.3|962
1600153800000|2020-09-15 07:10:00|30079.9|30029.9|30083.4|30063.4|30085|30063.7|30056.6|30025.9|746
1600154100000|2020-09-15 07:15:00|30082.4|30062.4|30081.1|30031.1|30105.1|30081.1|30059.6|30021.1|805
1600154400000|2020-09-15 07:20:00|30065.5|30045.5|30052.4|30032.4|30087|30065.3|30047|30011.2|806
1600154700000|2020-09-15 07:25:00|30052.5|30032.5|30069|30049|30079|30051.2|30041.1|30016|666
1600155000000|2020-09-15 07:30:00|30068.8|30048.8|30085|30065|30101.3|30070.6|30058.8|30030|677
1600155300000|2020-09-15 07:35:00|30083.9|30063.9|30082.8|30062.8|30089.7|30069.7|30077.4|30057.4|772
1600155600000|2020-09-15 07:40:00|30082.3|30062.3|30102.4|30082.4|30108|30088|30078.1|30043.8|848
1600155900000|2020-09-15 07:45:00|30103.6|30083.6|30117.6|30097.6|30123.3|30100.2|30081.6|30046.7|835
1600156200000|2020-09-15 07:50:00|30117.7|30097.7|30122.6|30102.6|30139.4|30107.4|30098.8|30075.9|776
1600156500000|2020-09-15 07:55:00|30122.8|30102.8|30108.6|30088.6|30136.4|30108.4|30105.3|30085.3|730
1600156800000|2020-09-15 08:00:00|30108.8|30088.8|30104.1|30084.1|30110.8|30090.8|30098.4|30078.4|691
1600157100000|2020-09-15 08:05:00|30104.2|30084.2|30107.8|30087.8|30108.3|30088.3|30098.6|30078.6|586
1600157400000|2020-09-15 08:10:00|30108|30088|30108.7|30088.7|30113.9|30093.9|30095.8|30075.8|676
1600157700000|2020-09-15 08:15:00|30109|30089|30114.1|30094.1|30117.3|30097.3|30109|30089|523
1600158000000|2020-09-15 08:20:00|30114.4|30094.4|30094.2|30074.2|30115.4|30095.4|30092.7|30072.7|532
1600158300000|2020-09-15 08:25:00|30094.5|30074.5|30087.9|30067.9|30099.9|30079.9|30086.9|30066.9|521
1600158600000|2020-09-15 08:30:00|30088|30068|30099.5|30079.5|30099.6|30079.6|30085.5|30065.5|614
1600158900000|2020-09-15 08:35:00|30099.4|30079.4|30100.7|30080.7|30102.9|30082.9|30096.2|30076.2|552
1600159200000|2020-09-15 08:40:00|30101.3|30081.3|30094.6|30074.6|30103.9|30083.9|30091.8|30071.8|618
1600159500000|2020-09-15 08:45:00|30094.5|30074.5|30104.5|30084.5|30106|30086|30094.5|30074.5|646
1600159800000|2020-09-15 08:50:00|30104.4|30084.4|30106.5|30086.5|30107.7|30087.7|30098.6|30078.6|653
1600160100000|2020-09-15 08:55:00|30106.6|30086.6|30126.6|30076.6|30127.3|30093.4|30102.5|30075.7|624
1600160400000|2020-09-15 09:00:00|30126.2|30076.2|30114.1|30094.1|30129.2|30105|30102.1|30076.2|791
1600160700000|2020-09-15 09:05:00|30114.3|30094.3|30123.6|30103.6|30127.7|30107.7|30111.8|30091.8|694
1600161000000|2020-09-15 09:10:00|30122.6|30102.6|30114.6|30094.6|30128.5|30108.5|30104.9|30084.9|660
1600161300000|2020-09-15 09:15:00|30114.7|30094.7|30114.6|30094.6|30120|30100|30107.9|30087.9|598
1600161600000|2020-09-15 09:20:00|30115.1|30095.1|30119.2|30099.2|30120.3|30100.3|30111.2|30091.2|483
1600161900000|2020-09-15 09:25:00|30119.4|30099.4|30112.2|30092.2|30119.6|30099.6|30101.9|30081.9|542
1600162200000|2020-09-15 09:30:00|30112.8|30092.8|30123.7|30103.7|30124.4|30104.4|30111.9|30091.9|558
1600162500000|2020-09-15 09:35:00|30123.5|30103.5|30124.6|30104.6|30128.3|30108.3|30116.9|30096.9|549
1600162800000|2020-09-15 09:40:00|30123.9|30103.9|30122|30102|30127.2|30107.2|30119.5|30099.5|515
1600163100000|2020-09-15 09:45:00|30121.8|30101.8|30131.1|30111.1|30135.7|30115.7|30121.6|30101.6|649
1600163400000|2020-09-15 09:50:00|30130.8|30110.8|30129.6|30109.6|30131.9|30111.9|30122.1|30102.1|541
1600163700000|2020-09-15 09:55:00|30129.8|30109.8|30125.1|30105.1|30132.2|30112.2|30122.3|30102.3|510
1600164000000|2020-09-15 10:00:00|30125.5|30105.5|30127|30107|30128.6|30108.6|30120|30100|535
1600164300000|2020-09-15 10:05:00|30126.9|30106.9|30128.8|30108.8|30132.5|30112.5|30123.9|30103.9|565
1600164600000|2020-09-15 10:10:00|30128|30108|30127.3|30107.3|30131.7|30111.7|30124.8|30104.8|594
1600164900000|2020-09-15 10:15:00|30127|30107|30095.2|30075.2|30134.9|30114.9|30094.2|30063.1|688
1600165200000|2020-09-15 10:20:00|30094.9|30074.9|30079.9|30059.9|30095.5|30075.5|30079.7|30059.7|629
1600165500000|2020-09-15 10:25:00|30080.2|30060.2|30077.8|30057.8|30087.1|30067.1|30073|30053|621
1600165800000|2020-09-15 10:30:00|30078.3|30058.3|30079.3|30059.3|30084|30064|30076.5|30056.5|596
1600166100000|2020-09-15 10:35:00|30078.3|30058.3|30073.2|30053.2|30078.9|30058.9|30071|30051|609
1600166400000|2020-09-15 10:40:00|30073.1|30053.1|30076|30056|30081.6|30061.6|30070.4|30050.4|584
1600166700000|2020-09-15 10:45:00|30076.2|30056.2|30075.2|30055.2|30078.9|30058.9|30071.3|30051.3|643
1600167000000|2020-09-15 10:50:00|30074|30054|30070.1|30050.1|30081.6|30061.6|30068.6|30048.6|753
1600167300000|2020-09-15 10:55:00|30070|30050|30062.7|30042.7|30074|30054|30060.1|30040.1|684
1600167600000|2020-09-15 11:00:00|30062.4|30042.4|30067.1|30047.1|30071.1|30051.1|30058.1|30038.1|728
1600167900000|2020-09-15 11:05:00|30067|30047|30074.7|30054.7|30076.8|30056.8|30064.8|30044.8|650
1600168200000|2020-09-15 11:10:00|30074.6|30054.6|30085.5|30065.5|30085.5|30065.5|30070.8|30050.8|694
1600168500000|2020-09-15 11:15:00|30084.4|30064.4|30080.3|30060.3|30086.7|30066.7|30078.1|30058.1|640
1600168800000|2020-09-15 11:20:00|30080.4|30060.4|30078.3|30058.3|30081|30061|30064.9|30044.9|540
1600169100000|2020-09-15 11:25:00|30078.1|30058.1|30072.1|30052.1|30080.5|30060.5|30069.9|30049.9|563
1600169400000|2020-09-15 11:30:00|30072|30052|30066.9|30046.9|30072.1|30052.1|30062.7|30042.7|508
1600169700000|2020-09-15 11:35:00|30066.8|30046.8|30068.1|30048.1|30073.3|30053.3|30063.6|30043.6|535
1600170000000|2020-09-15 11:40:00|30067.9|30047.9|30080.2|30060.2|30081.2|30061.2|30067.7|30047.7|549
1600170300000|2020-09-15 11:45:00|30080|30060|30086.5|30066.5|30086.8|30066.8|30072.2|30052.2|613
1600170600000|2020-09-15 11:50:00|30090.5|30070.5|30088.8|30068.8|30106.4|30086.4|30085|30065|715
1600170900000|2020-09-15 11:55:00|30086.5|30066.5|30086|30066|30102.6|30082.6|30080.1|30060.1|780
1600171200000|2020-09-15 12:00:00|30086.6|30066.6|30088|30068|30091.5|30071.5|30080.6|30060.6|712
1600171500000|2020-09-15 12:05:00|30088.7|30068.7|30077.8|30057.8|30093.3|30073.3|30075.3|30055.3|660
1600171800000|2020-09-15 12:10:00|30078|30058|30080.8|30060.8|30087.6|30067.6|30076.3|30056.3|615
1600172100000|2020-09-15 12:15:00|30081|30061|30081.9|30061.9|30087.5|30067.5|30077.7|30057.7|637
1600172400000|2020-09-15 12:20:00|30082.4|30062.4|30099.5|30079.5|30100.5|30080.5|30076.9|30056.9|640
1600172700000|2020-09-15 12:25:00|30099.2|30079.2|30077.3|30027.3|30122.6|30088|30077.3|30027.3|761
1600173000000|2020-09-15 12:30:00|30077.2|30027.2|30082.1|30062.1|30108.1|30076.9|30072.2|30027.2|679
1600173300000|2020-09-15 12:35:00|30082.6|30062.6|30093.5|30073.5|30097.1|30077.1|30080.1|30060.1|643
1600173600000|2020-09-15 12:40:00|30093.4|30073.4|30090.8|30070.8|30102.6|30082.6|30090|30070|635
1600173900000|2020-09-15 12:45:00|30091.1|30071.1|30117.9|30097.9|30130.7|30110.7|30086.3|30066.3|720
1600174200000|2020-09-15 12:50:00|30117.6|30097.6|30119.9|30099.9|30123.4|30103.4|30111.8|30091.8|640
1600174500000|2020-09-15 12:55:00|30120.7|30100.7|30114.6|30094.6|30128.5|30108.5|30114.2|30094.2|611
1600174800000|2020-09-15 13:00:00|30114.8|30094.8|30108.1|30088.1|30118.9|30098.9|30106.7|30086.7|630
1600175100000|2020-09-15 13:05:00|30108.2|30088.2|30115.3|30095.3|30116|30096|30107.2|30087.2|461
1600175400000|2020-09-15 13:10:00|30115.2|30095.2|30139.7|30089.7|30146.7|30113.7|30114.3|30084.3|561
1600175700000|2020-09-15 13:15:00|30139.9|30089.9|30099|30079|30139.9|30109.1|30099|30075.2|684
1600176000000|2020-09-15 13:20:00|30099.5|30079.5|30131|30111|30141|30111|30095.8|30075.8|633
1600176300000|2020-09-15 13:25:00|30129.5|30109.5|30130|30110|30150.4|30118.3|30116|30085.2|630
1600176600000|2020-09-15 13:30:00|30129.8|30109.8|30112.5|30092.5|30149.1|30113.4|30110.8|30090.8|697
1600176900000|2020-09-15 13:35:00|30112.3|30092.3|30125.8|30105.8|30132.7|30112.7|30106.9|30086.9|628
1600177200000|2020-09-15 13:40:00|30125.9|30105.9|30122.6|30102.6|30130|30110|30118.8|30098.8|508
1600177500000|2020-09-15 13:45:00|30122.5|30102.5|30159.4|30139.4|30170.3|30140.1|30122.3|30102.3|659
1600177800000|2020-09-15 13:50:00|30160.2|30140.2|30168.5|30148.5|30191|30161.2|30158.2|30131|875
1600178100000|2020-09-15 13:55:00|30170.8|30150.8|30144.3|30124.3|30185.8|30157.7|30143.1|30123.1|852
1600178400000|2020-09-15 14:00:00|30144.4|30124.4|30160.2|30140.2|30172.3|30152.3|30144.4|30111.6|933
1600178700000|2020-09-15 14:05:00|30161.5|30141.5|30172.8|30152.8|30175.3|30155.3|30155.9|30135.9|844
1600179000000|2020-09-15 14:10:00|30172.6|30152.6|30189|30169|30200.4|30180.4|30171.6|30142.9|856
1600179300000|2020-09-15 14:15:00|30189.1|30169.1|30179.2|30159.2|30198.1|30178.1|30178|30158|750
1600179600000|2020-09-15 14:20:00|30179.1|30159.1|30191.8|30171.8|30193.6|30173.6|30179.1|30159.1|736
1600179900000|2020-09-15 14:25:00|30191.9|30171.9|30184.9|30164.9|30196.2|30176.2|30183|30163|616
1600180200000|2020-09-15 14:30:00|30184.5|30164.5|30193.1|30173.1|30202.5|30182.5|30184|30164|714
1600180500000|2020-09-15 14:35:00|30195.7|30175.7|30180.3|30160.3|30195.7|30175.7|30169.3|30149.3|727
1600180800000|2020-09-15 14:40:00|30180.6|30160.6|30192.1|30172.1|30193.7|30173.7|30179.7|30159.7|689
1600181100000|2020-09-15 14:45:00|30192|30172|30182.3|30162.3|30199.8|30179.8|30179.1|30159.1|609
1600181400000|2020-09-15 14:50:00|30182.1|30162.1|30173.1|30153.1|30184.7|30164.7|30153.7|30133.7|848
1600181700000|2020-09-15 14:55:00|30172.5|30152.5|30191.6|30171.6|30200.9|30180.9|30164.4|30144.4|870
1600182000000|2020-09-15 15:00:00|30192.1|30172.1|30222.2|30202.2|30223.4|30203.4|30190|30170|764
1600182300000|2020-09-15 15:05:00|30221.5|30201.5|30210.9|30190.9|30228.2|30208.2|30202.2|30182.2|624
1600182600000|2020-09-15 15:10:00|30211|30191|30215.7|30195.7|30221.5|30201.5|30206|30186|581
1600182900000|2020-09-15 15:15:00|30215.9|30195.9|30224.5|30204.5|30228.2|30208.2|30215.4|30195.4|597
1600183200000|2020-09-15 15:20:00|30224.6|30204.6|30225.2|30205.2|30226.9|30206.9|30218.2|30198.2|515
1600183500000|2020-09-15 15:25:00|30225.3|30205.3|30221.9|30201.9|30229.8|30209.8|30215.2|30195.2|578
1600183800000|2020-09-15 15:30:00|30221.5|30201.5|30210.1|30190.1|30223.2|30203.2|30202.8|30182.8|645
1600184100000|2020-09-15 15:35:00|30210.7|30190.7|30205|30185|30213.2|30193.2|30196.4|30176.4|559
1600184400000|2020-09-15 15:40:00|30204.9|30184.9|30204.4|30184.4|30208.2|30188.2|30201.7|30181.7|436
1600184700000|2020-09-15 15:45:00|30204.2|30184.2|30201.6|30181.6|30209.2|30189.2|30199.1|30179.1|487
1600185000000|2020-09-15 15:50:00|30200.7|30180.7|30199.6|30179.6|30202|30182|30193.9|30173.9|494
1600185300000|2020-09-15 15:55:00|30199.5|30179.5|30210.7|30190.7|30212.1|30192.1|30198.7|30178.7|559
1600185600000|2020-09-15 16:00:00|30210.9|30190.9|30200.8|30180.8|30213|30193|30200|30180|507
1600185900000|2020-09-15 16:05:00|30200.7|30180.7|30209.6|30189.6|30210.3|30190.3|30195.4|30175.4|499
1600186200000|2020-09-15 16:10:00|30209.8|30189.8|30200.3|30180.3|30210.5|30190.5|30199.8|30179.8|503
1600186500000|2020-09-15 16:15:00|30200.9|30180.9|30199.4|30179.4|30206.2|30186.2|30196.5|30176.5|514
1600186800000|2020-09-15 16:20:00|30199.5|30179.5|30199.8|30179.8|30204.9|30184.9|30197.2|30177.2|496
1600187100000|2020-09-15 16:25:00|30200.1|30180.1|30209.2|30189.2|30211.4|30191.4|30197|30177|481
1600187400000|2020-09-15 16:30:00|30209.3|30189.3|30205.6|30185.6|30210.7|30190.7|30203.9|30183.9|484
1600187700000|2020-09-15 16:35:00|30206|30186|30202.3|30182.3|30220.6|30189.9|30200.9|30170.6|401
1600188000000|2020-09-15 16:40:00|30202.4|30182.4|30201|30181|30204.7|30184.7|30197.5|30177.5|475
1600188300000|2020-09-15 16:45:00|30202.5|30182.5|30194.2|30174.2|30202.5|30182.5|30191.8|30171.8|438
1600188600000|2020-09-15 16:50:00|30194.6|30174.6|30195.5|30175.5|30201.1|30181.1|30192.5|30172.5|432
1600188900000|2020-09-15 16:55:00|30196.4|30176.4|30193.8|30173.8|30211.3|30178.4|30190.4|30156|532
1600189200000|2020-09-15 17:00:00|30193.6|30173.6|30209|30189|30211.4|30191.4|30191.8|30171.8|639
1600189500000|2020-09-15 17:05:00|30208.8|30188.8|30209.1|30189.1|30221|30195.8|30202.5|30169.1|605
1600189800000|2020-09-15 17:10:00|30208.8|30188.8|30207.6|30187.6|30211.8|30191.8|30206.9|30186.9|444
1600190100000|2020-09-15 17:15:00|30207.7|30187.7|30204.6|30184.6|30211.7|30191.7|30203.6|30183.6|457
1600190400000|2020-09-15 17:20:00|30203.5|30183.5|30211.2|30191.2|30213.6|30193.6|30203.5|30183.5|514
1600190700000|2020-09-15 17:25:00|30211.6|30191.6|30210.6|30190.6|30225.1|30193.5|30207.9|30175.1|432
1600191000000|2020-09-15 17:30:00|30210.2|30190.2|30216.4|30196.4|30218.8|30198.8|30209.4|30189.4|440
1600191300000|2020-09-15 17:35:00|30216.1|30196.1|30217.9|30197.9|30219.1|30199.1|30213.8|30193.8|371
1600191600000|2020-09-15 17:40:00|30217.8|30197.8|30212.6|30192.6|30219.6|30199.6|30211.7|30191.7|413
1600191900000|2020-09-15 17:45:00|30212.9|30192.9|30212.8|30192.8|30216.3|30196.3|30210|30190|470
1600192200000|2020-09-15 17:50:00|30213.1|30193.1|30212.9|30192.9|30216.9|30196.9|30208|30188|502
1600192500000|2020-09-15 17:55:00|30212.7|30192.7|30216.4|30196.4|30219.9|30199.9|30209.7|30189.7|456
1600192800000|2020-09-15 18:00:00|30216.5|30196.5|30223.7|30203.7|30224.6|30204.6|30214.4|30194.4|502
1600193100000|2020-09-15 18:05:00|30223.4|30203.4|30222.2|30202.2|30226.2|30206.2|30221.3|30201.3|403
1600193400000|2020-09-15 18:10:00|30222.3|30202.3|30222.6|30202.6|30225.7|30205.7|30217|30197|415
1600193700000|2020-09-15 18:15:00|30220.8|30200.8|30221.7|30201.7|30225.4|30205.4|30217.3|30197.3|434
1600194000000|2020-09-15 18:20:00|30221.1|30201.1|30220.1|30200.1|30224.2|30204.2|30218|30198|582
1600194300000|2020-09-15 18:25:00|30219.7|30199.7|30221|30201|30236|30205|30218.1|30184.8|602
1600194600000|2020-09-15 18:30:00|30220.5|30200.5|30222.4|30202.4|30236.2|30205.5|30218|30185.4|596
1600194900000|2020-09-15 18:35:00|30223.1|30203.1|30210|30190|30224.1|30204.1|30209.2|30189.2|496
1600195200000|2020-09-15 18:40:00|30209.7|30189.7|30213|30193|30213.6|30193.6|30205.1|30185.1|423
1600195500000|2020-09-15 18:45:00|30213.1|30193.1|30209.5|30189.5|30213.9|30193.9|30204.6|30184.6|424
1600195800000|2020-09-15 18:50:00|30209.1|30189.1|30204.2|30184.2|30211.1|30191.1|30202|30182|367
1600196100000|2020-09-15 18:55:00|30204.1|30184.1|30201.2|30181.2|30207.9|30187.9|30200.1|30180.1|456
1600196400000|2020-09-15 19:00:00|30200.6|30180.6|30208.4|30188.4|30211.3|30191.3|30200.6|30180.6|577
1600196700000|2020-09-15 19:05:00|30208.3|30188.3|30213.1|30193.1|30220.8|30200.8|30207.5|30187.5|531
1600197000000|2020-09-15 19:10:00|30212.7|30192.7|30218|30198|30219.6|30199.6|30210.9|30190.9|383
1600197300000|2020-09-15 19:15:00|30216.7|30196.7|30215.2|30195.2|30219.4|30199.4|30215|30195|343
1600197600000|2020-09-15 19:20:00|30216.8|30196.8|30215.5|30195.5|30217.9|30197.9|30212.3|30192.3|364
1600197900000|2020-09-15 19:25:00|30215.3|30195.3|30212.6|30192.6|30216.3|30196.3|30211|30191|375
1600198200000|2020-09-15 19:30:00|30213|30193|30221.9|30201.9|30234.1|30204.8|30210|30177.4|450
1600198500000|2020-09-15 19:35:00|30222.1|30202.1|30222.5|30202.5|30225.4|30205.4|30218.9|30198.9|418
1600198800000|2020-09-15 19:40:00|30222|30202|30221.5|30201.5|30227.4|30207.4|30220.4|30200.4|414
1600199100000|2020-09-15 19:45:00|30221.6|30201.6|30214.9|30194.9|30234.4|30203.3|30214.2|30182.9|371
1600199400000|2020-09-15 19:50:00|30214.8|30194.8|30213|30193|30230.5|30195.2|30208.7|30173.3|340
1600199700000|2020-09-15 19:55:00|30213.1|30193.1|30217.3|30197.3|30219.3|30199.3|30208|30188|432
1600200000000|2020-09-15 20:00:00|30218.1|30198.1|30218.6|30198.6|30238.5|30206|30217.4|30182.4|419
1600200300000|2020-09-15 20:05:00|30218.2|30198.2|30216.5|30196.5|30234.8|30200.7|30214.2|30180.9|365
1600200600000|2020-09-15 20:10:00|30216.3|30196.3|30218.1|30198.1|30235.6|30201.9|30215.9|30181.8|328
1600200900000|2020-09-15 20:15:00|30219.1|30199.1|30222.4|30202.4|30243.3|30208.6|30219.1|30182.1|371
1600201200000|2020-09-15 20:20:00|30222|30202|30223.1|30203.1|30238.4|30206.4|30221|30187.3|368
1600201500000|2020-09-15 20:25:00|30222.4|30202.4|30224.3|30204.3|30242.5|30209.1|30221.7|30189.4|278
1600201800000|2020-09-15 20:30:00|30224.4|30204.4|30239.8|30189.8|30241.4|30208.8|30222.5|30187.6|301
1600202100000|2020-09-15 20:35:00|30239.5|30189.5|30240.2|30190.2|30243.3|30207.8|30223.4|30188.5|255
1600202400000|2020-09-15 20:40:00|30240.3|30190.3|30241.9|30191.9|30243.6|30208.7|30224.2|30187.6|310
1600202700000|2020-09-15 20:45:00|30241.8|30191.8|30235|30185|30241.8|30203.9|30223|30184.2|354
1600203000000|2020-09-15 20:50:00|30235.1|30185.1|30232.9|30182.9|30238.6|30203.6|30219.5|30180.3|209
1600203300000|2020-09-15 20:55:00|30234.6|30184.6|30231.6|30181.6|30245.2|30193.6|30226.2|30168.4|273
1600203600000|2020-09-15 21:00:00|30225.9|30175.9|30227.7|30177.7|30237.2|30180.8|30216.8|30165.2|113
1600203900000|2020-09-15 21:05:00|30220.2|30165|30228.2|30178.2|30252.3|30183|30219.3|30163.3|198
1600204200000|2020-09-15 21:10:00|30232.3|30182.3|30229.2|30174.2|30234.7|30182.4|30219.7|30163.9|227
1600204500000|2020-09-15 21:15:00|30229.7|30172.9|30223.5|30173.5|30242|30181.9|30221.2|30161.4|157
1600204800000|2020-09-15 21:20:00|30227.8|30177.8|30228|30178|30234.3|30182.8|30219.1|30160.3|273
1600205100000|2020-09-15 21:25:00|30226.6|30176.6|30225.6|30170.4|30233.8|30183.7|30220.7|30155.6|163
1600205400000|2020-09-15 21:30:00|30227.3|30167.1|30230.6|30177.5|30240.7|30185|30222.4|30160.8|161
1600205700000|2020-09-15 21:35:00|30231.3|30178.3|30226.4|30176.4|30233.1|30181.8|30226.1|30172.7|87
1600206000000|2020-09-15 21:40:00|30230.5|30178.4|30227.5|30177.5|30233|30183|30216.2|30161.5|138
1600206300000|2020-09-15 21:45:00|30225.9|30175.9|30233.3|30167.8|30239.3|30182.3|30219|30162|191
1600206600000|2020-09-15 21:50:00|30232.3|30170.5|30229.5|30175.2|30240.3|30183.9|30224.2|30162.3|134
1600206900000|2020-09-15 21:55:00|30230.1|30177.8|30239.4|30168.1|30247.3|30184.9|30227.1|30160|209
1600207200000|2020-09-15 22:00:00|30241.3|30178.1|30239|30169.2|30248.3|30185.4|30229.3|30158.5|544
1600207500000|2020-09-15 22:05:00|30240.1|30178.3|30232.6|30173.9|30241.7|30184.1|30229.8|30165.1|418
1600207800000|2020-09-15 22:10:00|30233.8|30171.8|30230.7|30175.9|30237.2|30183.6|30228.5|30166.6|289
1600208100000|2020-09-15 22:15:00|30230.6|30170.9|30232|30181.7|30236.8|30184.4|30224.6|30165.7|342
1600208400000|2020-09-15 22:20:00|30235.1|30185.1|30234.9|30177.2|30245.1|30185.9|30227.6|30155.9|324
1600208700000|2020-09-15 22:25:00|30234.3|30176.6|30226.2|30174.2|30251|30185.2|30222.9|30147|287
1600209000000|2020-09-15 22:30:00|30226.3|30175.3|30229.1|30173|30238|30186|30222.9|30162.8|297
1600209300000|2020-09-15 22:35:00|30229.6|30172.4|30228.1|30178.1|30237.3|30186.5|30221|30148|320
1600209600000|2020-09-15 22:40:00|30226.6|30176.6|30230.1|30180.1|30234.7|30184.7|30224.3|30164.8|294
1600209900000|2020-09-15 22:45:00|30229.7|30177.1|30230.9|30177.6|30237.5|30187.5|30226.5|30153|238
1600210200000|2020-09-15 22:50:00|30231|30172.1|30231.7|30179.2|30238|30188|30226.5|30158.9|194
1600210500000|2020-09-15 22:55:00|30231.6|30181.6|30233.4|30183.4|30237.4|30187.4|30226.8|30152|262
1600210800000|2020-09-15 23:00:00|30232.7|30182.7|30229|30179|30239.2|30188.4|30225.3|30173.2|298
1600211100000|2020-09-15 23:05:00|30229.3|30179.3|30233.3|30183.3|30237.3|30187.3|30226|30176|222
1600211400000|2020-09-15 23:10:00|30233.4|30183.4|30233.4|30183.4|30238.1|30188.1|30220.9|30170.9|294
1600211700000|2020-09-15 23:15:00|30231|30181|30233.5|30183.5|30240.1|30190.1|30226.7|30174.3|289
1600212000000|2020-09-15 23:20:00|30234.8|30184.8|30236.9|30186.9|30240.5|30190.5|30228.3|30177.7|277
1600212300000|2020-09-15 23:25:00|30234.2|30184.2|30239.4|30189.4|30243|30193|30230.1|30179.9|319
1600212600000|2020-09-15 23:30:00|30239.2|30189.2|30236.4|30186.4|30241.9|30191.9|30229.2|30179.2|311
1600212900000|2020-09-15 23:35:00|30229|30179|30247.7|30197.7|30250.3|30200.3|30229|30179|351
1600213200000|2020-09-15 23:40:00|30248|30198|30244.3|30194.3|30251.9|30201.9|30236.3|30186.3|358
1600213500000|2020-09-15 23:45:00|30245.4|30195.4|30248.8|30198.8|30256.1|30206.1|30240.1|30190.1|319
1600213800000|2020-09-15 23:50:00|30247.2|30197.2|30240.9|30190.9|30253.6|30203.6|30233.1|30183.1|297
1600214100000|2020-09-15 23:55:00|30241.8|30191.8|30253|30199.3|30253.6|30202.4|30236.7|30186.7|424
1600214400000|2020-09-16 00:00:00|30252.2|30202.1|30263.5|30202.4|30272.8|30214.6|30251.4|30189.1|705
1600214700000|2020-09-16 00:05:00|30263.8|30198.9|30279.5|30209.5|30282.9|30219.9|30263.6|30198.1|663
1600215000000|2020-09-16 00:10:00|30279|30209.4|30288.5|30223.6|30298.8|30233.9|30273.7|30207.4|696
1600215300000|2020-09-16 00:15:00|30289.7|30225|30292.9|30225|30297.9|30237.6|30283.9|30217.3|688
1600215600000|2020-09-16 00:20:00|30292.1|30224.8|30288.3|30225.5|30299.4|30238.8|30274.6|30215.1|688
1600215900000|2020-09-16 00:25:00|30288|30223.9|30283.9|30223.2|30296.8|30232.9|30278.6|30212.6|667
1600216200000|2020-09-16 00:30:00|30286|30221.5|30281.7|30214.7|30288.3|30225.6|30272.2|30203.9|604
1600216500000|2020-09-16 00:35:00|30281|30213.4|30288.7|30221.2|30291.5|30227.9|30274.4|30202.5|461
1600216800000|2020-09-16 00:40:00|30288.1|30221.6|30294.8|30224.9|30297.5|30232.9|30281|30210.8|635
1600217100000|2020-09-16 00:45:00|30294|30223.8|30286.9|30217|30298.2|30229.7|30274|30210.2|720
1600217400000|2020-09-16 00:50:00|30287.4|30216.7|30284.4|30220.4|30296.6|30234.5|30279.7|30211.5|524
1600217700000|2020-09-16 00:55:00|30285.4|30223.1|30281.9|30216.3|30291.4|30232.3|30272.4|30208.8|568
1600218000000|2020-09-16 01:00:00|30281.6|30216|30291|30226.1|30295.4|30235.4|30278.2|30212.4|613
1600218300000|2020-09-16 01:05:00|30295.1|30231|30283.3|30218.6|30298.6|30242|30276.3|30210.9|641
1600218600000|2020-09-16 01:10:00|30289.1|30224.6|30286.5|30226.5|30295.1|30236.6|30277.6|30214.6|521
1600218900000|2020-09-16 01:15:00|30290.8|30232.5|30284|30217.9|30292.1|30232.5|30275.1|30209|690
1600219200000|2020-09-16 01:20:00|30284.5|30217.8|30276.9|30213.5|30284.5|30225.6|30268.4|30206|536
1600219500000|2020-09-16 01:25:00|30278.4|30214.9|30278.4|30215.1|30285.6|30226.7|30266.5|30203.1|589
1600219800000|2020-09-16 01:30:00|30277.1|30215|30265.2|30201.5|30280.7|30222.2|30259.1|30194.9|654
1600220100000|2020-09-16 01:35:00|30262.7|30198.6|30266.3|30202.3|30273.9|30217.5|30258.6|30195.5|636
1600220400000|2020-09-16 01:40:00|30264.5|30202|30260.2|30199.7|30274.3|30215|30248.5|30189.6|523
1600220700000|2020-09-16 01:45:00|30259.9|30198.7|30265.1|30202.6|30270.8|30215.3|30256.2|30193.7|525
1600221000000|2020-09-16 01:50:00|30267.1|30210.2|30261.5|30199|30274.3|30218.1|30258|30194.7|498
1600221300000|2020-09-16 01:55:00|30259.1|30203.5|30256.2|30191.7|30266.9|30212.9|30251.2|30188.8|561
1600221600000|2020-09-16 02:00:00|30256.1|30195.7|30251.3|30189.2|30260.9|30197.2|30236.4|30176.9|656
1600221900000|2020-09-16 02:05:00|30253.4|30193.6|30248.8|30192|30257.1|30201.4|30244|30183.8|580
1600222200000|2020-09-16 02:10:00|30249.3|30192.5|30239.3|30184.1|30257.4|30207.4|30236.6|30179.6|610
1600222500000|2020-09-16 02:15:00|30240.2|30184.9|30243.4|30187.7|30254.1|30199.1|30239.7|30183.8|524
1600222800000|2020-09-16 02:20:00|30243.6|30188.1|30245.4|30191.6|30251.8|30201.8|30237.9|30182.4|446
1600223100000|2020-09-16 02:25:00|30245.6|30191.8|30241.8|30190.1|30251.1|30201.1|30233.7|30179|393
1600223400000|2020-09-16 02:30:00|30239|30188.2|30241.2|30187.5|30246.6|30196.6|30235.4|30181.8|401
1600223700000|2020-09-16 02:35:00|30241.1|30188.7|30237.3|30182.9|30245.7|30195.7|30234.4|30179.9|491
1600224000000|2020-09-16 02:40:00|30237.5|30184.1|30239|30186.2|30244.4|30192.8|30231.9|30178.8|410
1600224300000|2020-09-16 02:45:00|30239.1|30186.3|30251.9|30200.2|30257.3|30202.4|30236.5|30181.8|454
1600224600000|2020-09-16 02:50:00|30251.7|30199.6|30249.6|30195.1|30263.7|30207.8|30247.8|30191.1|410
1600224900000|2020-09-16 02:55:00|30251.4|30195|30245.6|30193.6|30255.8|30204.3|30243.1|30188.8|439
1600225200000|2020-09-16 03:00:00|30245.9|30195.9|30237.7|30184|30246.6|30196|30230|30176.1|546
1600225500000|2020-09-16 03:05:00|30240.3|30186.4|30232.4|30181.3|30245.7|30194.8|30231.1|30177.2|576
1600225800000|2020-09-16 03:10:00|30233.5|30181.8|30235.1|30183.3|30241.1|30191.1|30229.1|30176.8|725
1600226100000|2020-09-16 03:15:00|30235|30183.1|30236.2|30185.2|30248.7|30195|30230.9|30180.3|445
1600226400000|2020-09-16 03:20:00|30235.6|30184.7|30233.4|30183.4|30242|30191.9|30229|30179|413
1600226700000|2020-09-16 03:25:00|30234.4|30184.4|30232.2|30182.2|30239.2|30189.2|30230.1|30180.1|305
1600227000000|2020-09-16 03:30:00|30231.8|30181.8|30235.3|30185.3|30240.9|30190.9|30228.9|30177.7|440
1600227300000|2020-09-16 03:35:00|30235.2|30185.2|30235.7|30185.7|30240.7|30190.7|30230.5|30178.7|439
1600227600000|2020-09-16 03:40:00|30234.7|30184.7|30234.7|30184.7|30239.4|30189.4|30228.7|30174.7|501
1600227900000|2020-09-16 03:45:00|30234.1|30183.9|30236.6|30186.6|30243.8|30193.8|30233.1|30181.9|460
1600228200000|2020-09-16 03:50:00|30236.3|30186.3|30236.7|30186.7|30243.8|30193.8|30232.3|30178.3|440
1600228500000|2020-09-16 03:55:00|30236.2|30186.2|30241.1|30191.1|30245|30193.9|30230.6|30180.6|417
1600228800000|2020-09-16 04:00:00|30238.7|30186.5|30238.4|30188.4|30242.1|30192.1|30232.7|30176.7|571
1600229100000|2020-09-16 04:05:00|30238.1|30188.1|30239.2|30189.2|30243|30193|30233.7|30183.7|552
1600229400000|2020-09-16 04:10:00|30239.1|30189.1|30236.1|30186.1|30239.6|30189.6|30229.8|30179.8|517
1600229700000|2020-09-16 04:15:00|30236.2|30186.2|30236.5|30186.5|30238.8|30188.8|30231.7|30181.7|338
1600230000000|2020-09-16 04:20:00|30237.6|30187.6|30236.1|30186.1|30238.1|30188.1|30231.9|30181.9|337
1600230300000|2020-09-16 04:25:00|30234.9|30184.9|30237.4|30187.4|30239.8|30189.8|30233.2|30183.2|463
1600230600000|2020-09-16 04:30:00|30238.9|30188.9|30231.4|30181.4|30239.6|30189.6|30229.4|30179.4|652
1600230900000|2020-09-16 04:35:00|30232.8|30182.8|30234.1|30184.1|30234.9|30184.9|30229.2|30179.2|325
1600231200000|2020-09-16 04:40:00|30234.5|30184.5|30237.6|30187.6|30239.1|30189.1|30231.9|30181.9|315
1600231500000|2020-09-16 04:45:00|30237.2|30187.2|30233.2|30183.2|30241.2|30191.2|30232.8|30182.8|361
1600231800000|2020-09-16 04:50:00|30233.1|30183.1|30237|30187|30239|30189|30233.1|30183.1|227
1600232100000|2020-09-16 04:55:00|30236.8|30186.8|30236|30186|30239.2|30189.2|30234|30184|251
1600232400000|2020-09-16 05:00:00|30233.5|30183.5|30234.2|30184.2|30239.2|30189.2|30226.9|30176.9|344
1600232700000|2020-09-16 05:05:00|30234.1|30184.1|30229.9|30179.9|30237|30187|30228.3|30178.3|442
1600233000000|2020-09-16 05:10:00|30230.1|30180.1|30230.5|30180.5|30236.6|30186.6|30227.9|30177.9|282
1600233300000|2020-09-16 05:15:00|30230.8|30180.8|30230.8|30180.8|30234.7|30184.7|30224.9|30174.9|292
1600233600000|2020-09-16 05:20:00|30230.6|30180.6|30229.7|30179.7|30231.7|30181.7|30222.8|30172.8|351
1600233900000|2020-09-16 05:25:00|30227.1|30177.1|30225.4|30175.4|30231.7|30181.7|30225.1|30175.1|340
1600234200000|2020-09-16 05:30:00|30225.6|30175.6|30234.7|30184.7|30236|30186|30224|30174|460
1600234500000|2020-09-16 05:35:00|30235|30185|30233.6|30183.6|30236.3|30186.3|30228.2|30178.2|472
1600234800000|2020-09-16 05:40:00|30234.5|30184.5|30231.2|30181.2|30241.1|30191.1|30225.3|30175.3|529
1600235100000|2020-09-16 05:45:00|30231.6|30181.6|30204.7|30184.7|30236.8|30186.8|30204.7|30164.7|546
1600235400000|2020-09-16 05:50:00|30205.2|30185.2|30224.8|30174.8|30227.3|30186.6|30197.3|30164|637
1600235700000|2020-09-16 05:55:00|30225.3|30175.3|30229.7|30179.7|30253|30203|30204.2|30172|523
1600236000000|2020-09-16 06:00:00|30225.7|30175.7|30229.4|30179.4|30246.2|30196.2|30208.8|30158.7|672
1600236300000|2020-09-16 06:05:00|30228.7|30178.7|30238.9|30188.9|30245.3|30207.6|30210.6|30163.7|577
1600236600000|2020-09-16 06:10:00|30239.7|30189.7|30227.8|30207.8|30246.7|30211.9|30220.1|30184.4|501
1600236900000|2020-09-16 06:15:00|30227.7|30207.7|30225.7|30175.7|30245|30209.7|30206.7|30170.9|518
1600237200000|2020-09-16 06:20:00|30225.8|30175.8|30227.2|30177.2|30233.1|30200.1|30206|30170.2|505
1600237500000|2020-09-16 06:25:00|30228.5|30178.5|30211.1|30191.1|30231.7|30194.6|30206.6|30170.6|543
1600237800000|2020-09-16 06:30:00|30210.8|30190.8|30218.9|30198.9|30222.5|30202.5|30209.5|30189.5|454
1600238100000|2020-09-16 06:35:00|30218.3|30198.3|30218|30198|30224.8|30204.8|30216|30196|463
1600238400000|2020-09-16 06:40:00|30217.8|30197.8|30222|30202|30229.8|30209.8|30214.9|30194.9|465
1600238700000|2020-09-16 06:45:00|30223.2|30203.2|30224.8|30204.8|30228.3|30208.3|30215.5|30195.5|553
1600239000000|2020-09-16 06:50:00|30225|30205|30218.2|30198.2|30228.2|30208.2|30214.2|30194.2|480
1600239300000|2020-09-16 06:55:00|30218.8|30198.8|30228.4|30208.4|30229.7|30209.7|30214.8|30194.8|512
1600239600000|2020-09-16 07:00:00|30226.4|30206.4|30191.8|30171.8|30238.6|30206.4|30191|30159.2|729
1600239900000|2020-09-16 07:05:00|30191.9|30171.9|30215.4|30195.4|30224.7|30197.8|30186.2|30166.2|672
1600240200000|2020-09-16 07:10:00|30215.8|30195.8|30213.7|30193.7|30218|30198|30207.3|30187.3|593
1600240500000|2020-09-16 07:15:00|30213.9|30193.9|30192.5|30172.5|30222.5|30198.5|30192.5|30160.5|563
1600240800000|2020-09-16 07:20:00|30192.3|30172.3|30201.8|30181.8|30210.1|30185.7|30187.9|30153.2|692
1600241100000|2020-09-16 07:25:00|30202.3|30182.3|30199.7|30179.7|30249.7|30201.1|30196.4|30161.5|648
1600241400000|2020-09-16 07:30:00|30200.1|30180.1|30225.3|30205.3|30269.5|30233.8|30194.4|30163.4|832
1600241700000|2020-09-16 07:35:00|30225.7|30205.7|30277.6|30227.6|30281.5|30242.7|30217|30188.9|839
1600242000000|2020-09-16 07:40:00|30261.2|30241.2|30259.8|30239.8|30316|30281|30251.7|30211.5|732
1600242300000|2020-09-16 07:45:00|30259.9|30239.9|30263.4|30243.4|30270.1|30250.1|30258.5|30238.5|651
1600242600000|2020-09-16 07:50:00|30263.1|30243.1|30237.7|30217.7|30263.6|30243.6|30202.9|30163.5|649
1600242900000|2020-09-16 07:55:00|30235.7|30215.7|30210.1|30190.1|30251|30221.8|30205.7|30185.7|625
1600243200000|2020-09-16 08:00:00|30210.9|30190.9|30209.1|30189.1|30213.9|30193.9|30200.5|30180.5|582
1600243500000|2020-09-16 08:05:00|30209.5|30189.5|30201.3|30181.3|30217|30197|30198.5|30178.5|512
1600243800000|2020-09-16 08:10:00|30202.1|30182.1|30193.1|30173.1|30202.5|30182.5|30188.2|30168.2|539
1600244100000|2020-09-16 08:15:00|30193.2|30173.2|30186|30166|30195|30175|30175.6|30155.6|645
1600244400000|2020-09-16 08:20:00|30185.7|30165.7|30181.7|30161.7|30186.5|30166.5|30174.7|30154.7|659
1600244700000|2020-09-16 08:25:00|30181.5|30161.5|30188.5|30168.5|30192.9|30172.9|30181.3|30161.3|443
1600245000000|2020-09-16 08:30:00|30188.4|30168.4|30197|30177|30198.5|30178.5|30186.7|30166.7|490
1600245300000|2020-09-16 08:35:00|30196.5|30176.5|30216.1|30196.1|30246.2|30206.6|30195.4|30175.4|523
1600245600000|2020-09-16 08:40:00|30215.2|30195.2|30223.6|30203.6|30238.6|30218.6|30210|30190|487
1600245900000|2020-09-16 08:45:00|30223.3|30203.3|30238.6|30218.6|30242.4|30222.4|30221.2|30201.2|524
1600246200000|2020-09-16 08:50:00|30238.4|30218.4|30245.1|30225.1|30245.3|30225.3|30237.2|30217.2|438
1600246500000|2020-09-16 08:55:00|30245.2|30225.2|30262.9|30242.9|30271.7|30251.7|30243.2|30223.2|588
1600246800000|2020-09-16 09:00:00|30262.8|30242.8|30257|30237|30265.2|30245.2|30254.3|30234.3|561
1600247100000|2020-09-16 09:05:00|30256.8|30236.8|30266.9|30246.9|30269.6|30249.6|30248.3|30228.3|572
1600247400000|2020-09-16 09:10:00|30267.7|30247.7|30271.5|30251.5|30275.2|30255.2|30261.4|30241.4|586
1600247700000|2020-09-16 09:15:00|30269.8|30249.8|30269.6|30249.6|30274.9|30254.9|30243|30216.4|659
1600248000000|2020-09-16 09:20:00|30268.3|30248.3|30251.3|30231.3|30278.7|30249.9|30247.4|30219.2|649
1600248300000|2020-09-16 09:25:00|30251.1|30231.1|30235.8|30215.8|30264.3|30231.9|30235.3|30208.2|566
1600248600000|2020-09-16 09:30:00|30235.6|30215.6|30233.7|30213.7|30240.4|30220.4|30230.4|30210.4|585
1600248900000|2020-09-16 09:35:00|30233.8|30213.8|30214.3|30194.3|30236.6|30216.6|30211.6|30191.6|548
1600249200000|2020-09-16 09:40:00|30214.4|30194.4|30202.8|30182.8|30214.8|30194.8|30194.1|30174.1|582
1600249500000|2020-09-16 09:45:00|30202.1|30182.1|30184.7|30164.7|30209.6|30189.6|30183.7|30163.7|626
1600249800000|2020-09-16 09:50:00|30184.8|30164.8|30195|30175|30197.6|30177.6|30184.8|30164.8|645
1600250100000|2020-09-16 09:55:00|30194.9|30174.9|30188.5|30168.5|30195.9|30175.9|30177.3|30157.3|669
1600250400000|2020-09-16 10:00:00|30188.4|30168.4|30170.5|30150.5|30188.4|30168.4|30166.5|30146.5|674
1600250700000|2020-09-16 10:05:00|30170.2|30150.2|30173|30153|30179.5|30159.5|30165|30145|597
1600251000000|2020-09-16 10:10:00|30173.1|30153.1|30190.6|30170.6|30195.3|30175.3|30172.4|30152.4|589
1600251300000|2020-09-16 10:15:00|30190.8|30170.8|30185.2|30165.2|30191.1|30171.1|30180|30160|508
1600251600000|2020-09-16 10:20:00|30185|30165|30191.5|30171.5|30192.3|30172.3|30184|30164|453
1600251900000|2020-09-16 10:25:00|30191.3|30171.3|30187|30167|30192.5|30172.5|30182|30162|537
1600252200000|2020-09-16 10:30:00|30186.8|30166.8|30186.9|30166.9|30190.8|30170.8|30182.9|30162.9|565
1600252500000|2020-09-16 10:35:00|30187|30167|30195.6|30175.6|30196.2|30176.2|30183.8|30163.8|552
1600252800000|2020-09-16 10:40:00|30196.6|30176.6|30209.5|30189.5|30214|30194|30194.9|30174.9|756
1600253100000|2020-09-16 10:45:00|30209.6|30189.6|30195.7|30175.7|30218.6|30198.6|30187.9|30167.9|631
1600253400000|2020-09-16 10:50:00|30196.4|30176.4|30181.8|30161.8|30196.4|30176.4|30180.6|30160.6|753
1600253700000|2020-09-16 10:55:00|30182.6|30162.6|30201.9|30181.9|30202.6|30182.6|30181.6|30161.6|742
1600254000000|2020-09-16 11:00:00|30202|30182|30193.8|30173.8|30217.8|30182.9|30192.6|30158.8|685
1600254300000|2020-09-16 11:05:00|30193.9|30173.9|30207.1|30187.1|30207.8|30187.8|30193.7|30173.7|564
1600254600000|2020-09-16 11:10:00|30207.5|30187.5|30205.2|30185.2|30210|30190|30203.5|30183.5|549
1600254900000|2020-09-16 11:15:00|30205.6|30185.6|30215.7|30195.7|30222.9|30202.9|30202.5|30182.5|467
1600255200000|2020-09-16 11:20:00|30215.2|30195.2|30214.3|30194.3|30216.4|30196.4|30208.3|30188.3|463
1600255500000|2020-09-16 11:25:00|30214.1|30194.1|30217.7|30197.7|30219.4|30199.4|30210.7|30190.7|525
1600255800000|2020-09-16 11:30:00|30216.6|30196.6|30236.9|30216.9|30240.3|30220.3|30214.6|30194.6|682
1600256100000|2020-09-16 11:35:00|30237|30217|30224.9|30204.9|30242.2|30222.2|30223.3|30203.3|482
1600256400000|2020-09-16 11:40:00|30224.8|30204.8|30219.6|30199.6|30225.2|30205.2|30218.1|30198.1|512
1600256700000|2020-09-16 11:45:00|30219.4|30199.4|30222.8|30202.8|30226.7|30206.7|30213.3|30193.3|517
1600257000000|2020-09-16 11:50:00|30222.5|30202.5|30230.9|30210.9|30233|30213|30221.7|30201.7|476
1600257300000|2020-09-16 11:55:00|30230.7|30210.7|30222.7|30202.7|30231.9|30211.9|30218.7|30198.7|547
1600257600000|2020-09-16 12:00:00|30223.1|30203.1|30206.1|30186.1|30226.6|30206.6|30204.5|30184.5|575
1600257900000|2020-09-16 12:05:00|30205.6|30185.6|30204.2|30184.2|30210.5|30190.5|30201|30181|559
1600258200000|2020-09-16 12:10:00|30201.8|30181.8|30222|30202|30223|30203|30199.3|30179.3|695
1600258500000|2020-09-16 12:15:00|30221.1|30201.1|30223.5|30203.5|30225.5|30205.5|30212.8|30192.8|534
1600258800000|2020-09-16 12:20:00|30224.1|30204.1|30213.3|30193.3|30226|30206|30207.9|30187.9|655
1600259100000|2020-09-16 12:25:00|30213|30193|30211.6|30161.6|30236.2|30198.1|30206|30159.5|633
1600259400000|2020-09-16 12:30:00|30207.8|30157.8|30202.2|30182.2|30216.7|30187.9|30193.1|30155.5|765
1600259700000|2020-09-16 12:35:00|30201.5|30181.5|30219.2|30199.2|30223.9|30203.9|30196.5|30176.5|789
1600260000000|2020-09-16 12:40:00|30218.6|30198.6|30228.9|30208.9|30243.6|30223.6|30216.8|30196.8|844
1600260300000|2020-09-16 12:45:00|30229.1|30209.1|30286.4|30266.4|30286.4|30266.4|30227.2|30207.2|807
1600260600000|2020-09-16 12:50:00|30285.6|30265.6|30279.7|30259.7|30291.2|30271.2|30271.9|30251.9|804
1600260900000|2020-09-16 12:55:00|30280|30260|30265|30245|30287.1|30267.1|30255.1|30235.1|770
1600261200000|2020-09-16 13:00:00|30264.4|30244.4|30253.9|30233.9|30272.1|30252.1|30248.4|30228.4|801
1600261500000|2020-09-16 13:05:00|30253|30233|30248.7|30228.7|30264.6|30236.1|30239.7|30214.6|769
1600261800000|2020-09-16 13:10:00|30249|30229|30255.2|30235.2|30270.7|30236.5|30230.9|30210.9|813
1600262100000|2020-09-16 13:15:00|30255|30235|30247.7|30227.7|30256.8|30236.8|30244.7|30224.7|639
1600262400000|2020-09-16 13:20:00|30247.4|30227.4|30260.7|30240.7|30264.7|30244.7|30246.3|30226.3|605
1600262700000|2020-09-16 13:25:00|30260.3|30240.3|30261.4|30241.4|30264.6|30244.6|30255.4|30235.4|579
1600263000000|2020-09-16 13:30:00|30260.3|30240.3|30264.4|30244.4|30267.3|30247.3|30256.3|30236.3|697
1600263300000|2020-09-16 13:35:00|30264.1|30244.1|30291.7|30271.7|30295.5|30275.5|30261.6|30241.6|714
1600263600000|2020-09-16 13:40:00|30291.4|30271.4|30297.5|30277.5|30299.2|30279.2|30280.1|30260.1|743
1600263900000|2020-09-16 13:45:00|30297.2|30277.2|30288.1|30268.1|30298.3|30278.3|30283.3|30263.3|714
1600264200000|2020-09-16 13:50:00|30288.3|30268.3|30299.7|30279.7|30309.2|30289.2|30288.3|30268.3|684
1600264500000|2020-09-16 13:55:00|30299.9|30279.9|30300.6|30280.6|30303.9|30283.9|30291.4|30271.4|606
1600264800000|2020-09-16 14:00:00|30300.3|30280.3|30287|30267|30307.7|30287.7|30283.9|30257|833
1600265100000|2020-09-16 14:05:00|30287.2|30267.2|30294|30274|30308.6|30288.6|30279|30259|944
1600265400000|2020-09-16 14:10:00|30293.9|30273.9|30299.2|30279.2|30304.4|30284.4|30290.4|30270.4|742
1600265700000|2020-09-16 14:15:00|30299.8|30279.8|30304|30284|30310|30290|30296.8|30276.8|715
1600266000000|2020-09-16 14:20:00|30304.4|30284.4|30319.4|30299.4|30330.1|30310.1|30303.1|30283.1|914
1600266300000|2020-09-16 14:25:00|30318.4|30298.4|30380.2|30360.2|30395.5|30364.3|30318.1|30298.1|1057
1600266600000|2020-09-16 14:30:00|30379.6|30359.6|30367.6|30347.6|30387.6|30364.8|30350.6|30329.7|977
1600266900000|2020-09-16 14:35:00|30367.4|30347.4|30355.5|30335.5|30380.8|30360.8|30347.2|30327.2|830
1600267200000|2020-09-16 14:40:00|30355.8|30335.8|30341.2|30321.2|30355.8|30335.8|30334.4|30314.4|842
1600267500000|2020-09-16 14:45:00|30341.5|30321.5|30344.1|30324.1|30348.2|30328.2|30334.4|30314.4|671
1600267800000|2020-09-16 14:50:00|30343.3|30323.3|30351.5|30331.5|30353.2|30333.2|30338.2|30318.2|704
1600268100000|2020-09-16 14:55:00|30351.8|30331.8|30343.2|30323.2|30356.3|30336.3|30335.8|30315.8|851
1600268400000|2020-09-16 15:00:00|30342.7|30322.7|30308|30288|30350.5|30330.5|30307.8|30287.7|890
1600268700000|2020-09-16 15:05:00|30308.3|30288.3|30318.4|30298.4|30325.3|30305.3|30308|30288|757
1600269000000|2020-09-16 15:10:00|30317.8|30297.8|30305.4|30285.4|30325.1|30305.1|30305|30285|719
1600269300000|2020-09-16 15:15:00|30304.7|30284.7|30307.3|30287.3|30307.6|30287.6|30294.8|30274.8|744
1600269600000|2020-09-16 15:20:00|30307|30287|30299.9|30279.9|30311.9|30291.9|30297.1|30277.1|668
1600269900000|2020-09-16 15:25:00|30300.5|30280.5|30305.8|30285.8|30311.9|30291.9|30299.5|30279.5|716
1600270200000|2020-09-16 15:30:00|30308|30288|30305.9|30285.9|30314.1|30294.1|30298.9|30278.9|672
1600270500000|2020-09-16 15:35:00|30305.5|30285.5|30319.6|30299.6|30321.1|30301.1|30303.3|30283.3|606
1600270800000|2020-09-16 15:40:00|30319.8|30299.8|30321.8|30301.8|30324.7|30304.7|30314.4|30294.4|554
1600271100000|2020-09-16 15:45:00|30322.1|30302.1|30322.1|30302.1|30328.6|30308.6|30313.3|30293.3|551
1600271400000|2020-09-16 15:50:00|30321.8|30301.8|30326.1|30306.1|30332.4|30312.4|30320.3|30300.3|561
1600271700000|2020-09-16 15:55:00|30326.3|30306.3|30326.5|30306.5|30332.5|30312.5|30323.3|30303.3|598
1600272000000|2020-09-16 16:00:00|30326.1|30306.1|30323.8|30303.8|30337.3|30308.9|30321.1|30287.3|489
1600272300000|2020-09-16 16:05:00|30323.9|30303.9|30317.6|30297.6|30327.6|30307.6|30315|30295|481
1600272600000|2020-09-16 16:10:00|30317.5|30297.5|30331.1|30311.1|30338.4|30313.6|30315.8|30286.1|488
1600272900000|2020-09-16 16:15:00|30332.1|30312.1|30326.6|30306.6|30335.1|30315.1|30326.6|30306.6|468
1600273200000|2020-09-16 16:20:00|30326.2|30306.2|30328.6|30308.6|30330.1|30310.1|30322.1|30302.1|524
1600273500000|2020-09-16 16:25:00|30328.5|30308.5|30321.2|30301.2|30329|30309|30315.9|30295.9|429
1600273800000|2020-09-16 16:30:00|30321.5|30301.5|30332|30312|30346.8|30312.7|30319.7|30295|509
1600274100000|2020-09-16 16:35:00|30331.9|30311.9|30329.2|30309.2|30334|30314|30327.6|30307.6|464
1600274400000|2020-09-16 16:40:00|30329.1|30309.1|30335.5|30315.5|30352.8|30318|30328.1|30298.4|437
1600274700000|2020-09-16 16:45:00|30335.6|30315.6|30346.3|30326.3|30347.8|30327.8|30335.1|30315.1|469
1600275000000|2020-09-16 16:50:00|30346|30326|30345.8|30325.8|30349.3|30329.3|30343.1|30323.1|433
1600275300000|2020-09-16 16:55:00|30345.7|30325.7|30340.7|30320.7|30349.3|30329.3|30340|30320|432
1600275600000|2020-09-16 17:00:00|30340.6|30320.6|30339.6|30319.6|30350.8|30323.7|30333.4|30300.8|477
1600275900000|2020-09-16 17:05:00|30340.3|30320.3|30343.6|30323.6|30359.6|30326.6|30339.9|30306.5|409
1600276200000|2020-09-16 17:10:00|30343.8|30323.8|30341.2|30321.2|30357.4|30328.1|30338.5|30306.3|510
1600276500000|2020-09-16 17:15:00|30341.6|30321.6|30346.7|30326.7|30348.3|30328.3|30341.2|30321.2|408
1600276800000|2020-09-16 17:20:00|30346.6|30326.6|30340.1|30320.1|30346.6|30326.6|30338|30318|483
1600277100000|2020-09-16 17:25:00|30340.2|30320.2|30362.6|30342.6|30380.9|30343|30339|30319|640
1600277400000|2020-09-16 17:30:00|30362.9|30342.9|30354.5|30334.5|30384.8|30349.7|30353|30319.3|686
1600277700000|2020-09-16 17:35:00|30354.4|30334.4|30363.9|30343.9|30384.6|30350.2|30353.6|30322.3|664
1600278000000|2020-09-16 17:40:00|30364.3|30344.3|30376.5|30326.5|30384.3|30348.1|30353|30321.2|547
1600278300000|2020-09-16 17:45:00|30376.7|30326.7|30360|30340|30383.7|30353|30357.2|30326.2|586
1600278600000|2020-09-16 17:50:00|30359.4|30339.4|30377.3|30327.3|30383.6|30347.5|30359.4|30326|577
1600278900000|2020-09-16 17:55:00|30377.1|30327.1|30377.5|30311.1|30385.5|30345.5|30362.7|30309.4|523
1600279200000|2020-09-16 18:00:00|30377.2|30310.2|30355.4|30305.4|30392.4|30339.6|30300|30250|1075
1600279500000|2020-09-16 18:05:00|30355.8|30305.8|30402.5|30352.5|30421.4|30371.4|30348.7|30298.7|1005
1600279800000|2020-09-16 18:10:00|30402.3|30352.3|30379.8|30329.8|30424.8|30382.5|30353.6|30310.9|1072
1600280100000|2020-09-16 18:15:00|30362.4|30342.4|30382.6|30332.6|30392.1|30352.9|30349.5|30312.8|930
1600280400000|2020-09-16 18:20:00|30384.1|30334.1|30344.5|30294.5|30386.5|30339.5|30339.4|30289.4|953
1600280700000|2020-09-16 18:25:00|30345|30295|30369.1|30319.1|30374|30325|30334.6|30284.6|883
1600281000000|2020-09-16 18:30:00|30368.5|30318.5|30393.7|30343.7|30427.9|30377.9|30364.3|30314.3|980
1600281300000|2020-09-16 18:35:00|30393|30343|30341.9|30291.9|30413.1|30363.1|30336.3|30286.3|1001
1600281600000|2020-09-16 18:40:00|30340.9|30290.9|30406.4|30356.4|30409.7|30359.7|30337.2|30287.2|973
1600281900000|2020-09-16 18:45:00|30406.7|30356.7|30406.7|30356.7|30428.1|30378.1|30401.2|30351.2|999
1600282200000|2020-09-16 18:50:00|30406.6|30356.6|30452.8|30402.8|30466.5|30416.5|30406.1|30356.1|978
1600282500000|2020-09-16 18:55:00|30453.2|30403.2|30440.9|30390.9|30472.4|30427.3|30420.2|30383.9|1030
1600282800000|2020-09-16 19:00:00|30441|30391|30403.1|30353.1|30441.2|30405.9|30399.4|30349.4|1040
1600283100000|2020-09-16 19:05:00|30403.9|30353.9|30425.1|30375.1|30431|30384|30390.1|30353.5|888
1600283400000|2020-09-16 19:10:00|30424.9|30374.9|30434.3|30384.3|30457.1|30407.1|30408.6|30372.8|995
1600283700000|2020-09-16 19:15:00|30434.4|30384.4|30431|30381|30454.7|30409.4|30423.1|30380.6|867
1600284000000|2020-09-16 19:20:00|30431.5|30381.5|30440.8|30390.8|30440.8|30400|30406.3|30371.8|795
1600284300000|2020-09-16 19:25:00|30440.5|30390.5|30446.5|30396.5|30449.8|30412.3|30420.4|30382.2|783
1600284600000|2020-09-16 19:30:00|30446.2|30396.2|30459.3|30409.3|30475.6|30434.7|30437.3|30395.2|905
1600284900000|2020-09-16 19:35:00|30459.6|30409.6|30447.4|30427.4|30472.1|30433.3|30430.1|30395.2|842
1600285200000|2020-09-16 19:40:00|30447.2|30427.2|30459.6|30409.6|30471.2|30436.9|30443|30409.3|753
1600285500000|2020-09-16 19:45:00|30460.3|30410.3|30462.6|30412.6|30465.3|30426.1|30435.1|30395.5|754
1600285800000|2020-09-16 19:50:00|30461.4|30411.4|30458|30408|30462.2|30424.3|30438.5|30400.7|1027
1600286100000|2020-09-16 19:55:00|30457.2|30407.2|30467.4|30417.4|30478.8|30442.6|30441.7|30403.9|903
1600286400000|2020-09-16 20:00:00|30466.9|30416.9|30462.5|30412.5|30471.4|30431.9|30445.7|30409.3|654
1600286700000|2020-09-16 20:05:00|30462.4|30412.4|30463.9|30413.9|30472.1|30433.4|30445.2|30408.6|525
1600287000000|2020-09-16 20:10:00|30464.5|30414.5|30466.3|30416.3|30467.5|30433.4|30445.3|30409.6|403
1600287300000|2020-09-16 20:15:00|30466.2|30416.2|30464.8|30414.8|30466.2|30416.2|30457.6|30407.6|384
1600287600000|2020-09-16 20:20:00|30464.9|30414.9|30469.4|30419.4|30471|30421|30461.5|30411.5|402
1600287900000|2020-09-16 20:25:00|30470.1|30420.1|30477.6|30427.6|30478.5|30435.3|30453.1|30417.2|442
1600288200000|2020-09-16 20:30:00|30476.4|30426.4|30451.8|30401.8|30478.9|30428.9|30438.3|30400.4|482
1600288500000|2020-09-16 20:35:00|30452|30402|30439.9|30389.9|30459.1|30410.8|30425.2|30387.2|516
1600288800000|2020-09-16 20:40:00|30440.4|30390.4|30416.4|30396.4|30446.5|30409.5|30415|30378.2|492
1600289100000|2020-09-16 20:45:00|30417.1|30397.1|30434.9|30384.9|30438|30401.7|30415.5|30375.6|411
1600289400000|2020-09-16 20:50:00|30433.1|30383.1|30440.4|30390.4|30447.2|30397.2|30412.9|30369|493
1600289700000|2020-09-16 20:55:00|30439.6|30389.6|30428.7|30378.7|30458.3|30392.2|30426.8|30370.2|423
1600290000000|2020-09-16 21:00:00|30428.9|30378.9|30441.1|30388.4|30442.4|30389.1|30428|30378|94
1600290300000|2020-09-16 21:05:00|30452|30384.4|30432.2|30378|30461.9|30393.2|30431.3|30372.7|150
1600290600000|2020-09-16 21:10:00|30432.5|30387.9|30437.9|30379.5|30452.6|30389.1|30425.6|30369.1|303
1600290900000|2020-09-16 21:15:00|30432.6|30379.7|30424.9|30374.9|30452|30385.3|30421.9|30362.6|242
1600291200000|2020-09-16 21:20:00|30426.1|30376.1|30435.6|30377.2|30455.5|30388.3|30423.8|30369.2|189
1600291500000|2020-09-16 21:25:00|30433.1|30373.9|30428.6|30378.6|30454.2|30388.5|30423.6|30364.2|291
1600291800000|2020-09-16 21:30:00|30427.5|30377.5|30437.6|30382.9|30451.6|30385.3|30423.3|30368.5|224
1600292100000|2020-09-16 21:35:00|30441.4|30382.7|30441.1|30391.1|30459.3|30394.3|30421.2|30363.5|132
1600292400000|2020-09-16 21:40:00|30440.1|30390.1|30462.1|30367.2|30489.8|30406|30427.7|30366.2|400
1600292700000|2020-09-16 21:45:00|30467.9|30367.7|30456.6|30377.8|30473.9|30395.4|30433.4|30364.2|211
1600293000000|2020-09-16 21:50:00|30464|30367.6|30441.4|30390.5|30473.6|30395.1|30433.7|30357.6|194
1600293300000|2020-09-16 21:55:00|30439.1|30389.1|30459.8|30382.6|30475.5|30396.4|30432|30354.5|343
1600293600000|2020-09-16 22:00:00|30449.8|30377.6|30433.3|30379.5|30476.8|30395|30422.2|30352.6|546
1600293900000|2020-09-16 22:05:00|30438.1|30380.8|30440.6|30381.7|30468|30392.2|30424.8|30369.1|417
1600294200000|2020-09-16 22:10:00|30437.9|30381.9|30444.2|30383.8|30468|30397|30420.3|30369.2|326
1600294500000|2020-09-16 22:15:00|30456.6|30385.4|30444.9|30378.6|30469|30398|30418.3|30367.8|288
1600294800000|2020-09-16 22:20:00|30449|30381.3|30435|30379.4|30452.8|30389.7|30416.6|30366.6|357
1600295100000|2020-09-16 22:25:00|30435.7|30375.5|30430.9|30374.5|30459|30389.8|30413|30358.9|306
1600295400000|2020-09-16 22:30:00|30434.5|30371.6|30433.3|30378.6|30449.8|30388.1|30413.2|30362.5|255
1600295700000|2020-09-16 22:35:00|30431.8|30377.5|30432.9|30379.6|30452|30394.2|30418.8|30368.2|283
1600296000000|2020-09-16 22:40:00|30435.5|30380.3|30439.9|30383.8|30457|30395|30418.2|30365.9|351
1600296300000|2020-09-16 22:45:00|30445.3|30382.7|30446|30388.6|30458|30394|30425.4|30375.4|338
1600296600000|2020-09-16 22:50:00|30441.3|30388.7|30437|30387|30461|30399|30426|30376|308
1600296900000|2020-09-16 22:55:00|30435.4|30385.4|30448.2|30391.1|30455.3|30396.1|30418.6|30368|277
1600297200000|2020-09-16 23:00:00|30440.9|30381.7|30443.8|30393.8|30460|30401.4|30423.2|30373.2|370
1600297500000|2020-09-16 23:05:00|30445.2|30392.2|30453.4|30396.9|30467.9|30405|30432.4|30382.4|320
1600297800000|2020-09-16 23:10:00|30454.8|30396.5|30449.3|30395.4|30469.6|30403.6|30435.4|30385.4|378
1600298100000|2020-09-16 23:15:00|30443.3|30393.3|30441.3|30391.3|30446.9|30396.9|30434.1|30384.1|351
1600298400000|2020-09-16 23:20:00|30441|30391|30449.6|30399.6|30453.5|30403.5|30436.9|30386.9|315
1600298700000|2020-09-16 23:25:00|30448.1|30398.1|30442.7|30392.7|30455.9|30405.9|30441.9|30391.9|372
1600299000000|2020-09-16 23:30:00|30449.2|30399.2|30447|30397|30455.2|30405.2|30444|30394|308
1600299300000|2020-09-16 23:35:00|30447.5|30397.5|30453|30403|30458.1|30408.1|30443.1|30393.1|348
1600299600000|2020-09-16 23:40:00|30452.3|30402.3|30453.1|30403.1|30459.5|30409.5|30450.1|30400.1|528
1600299900000|2020-09-16 23:45:00|30453.7|30403.7|30451.9|30401.9|30460.6|30410.6|30448.1|30398.1|545
1600300200000|2020-09-16 23:50:00|30450.7|30400.7|30462.3|30412.3|30466.5|30416.5|30447.4|30397.4|410
1600300500000|2020-09-16 23:55:00|30460.3|30410.3|30461.6|30411.6|30470|30420|30456.9|30406.9|535
1600300800000|2020-09-17 00:00:00|30465.8|30415.8|30489.1|30439.1|30490|30440|30461|30411|613
1600301100000|2020-09-17 00:05:00|30488.6|30438.6|30486.6|30436.6|30492.8|30442.8|30480.4|30430.4|484
1600301400000|2020-09-17 00:10:00|30485.8|30435.8|30496.1|30446.1|30498.2|30448.2|30482.1|30432.1|521
1600301700000|2020-09-17 00:15:00|30494.6|30444.6|30508.4|30458.4|30512.1|30462.1|30494.6|30444.6|629
1600302000000|2020-09-17 00:20:00|30508.5|30458.5|30537.4|30487.4|30544.6|30493|30505.5|30455.5|718
1600302300000|2020-09-17 00:25:00|30537.5|30487.5|30531.8|30481.8|30543.6|30493.6|30526.3|30476.3|624
1600302600000|2020-09-17 00:30:00|30536|30486|30554.2|30504.2|30554.3|30504.3|30527.8|30477.8|602
1600302900000|2020-09-17 00:35:00|30553.7|30503.7|30555.1|30505.1|30562.1|30512.1|30547.2|30497.2|659
1600303200000|2020-09-17 00:40:00|30554.9|30504.9|30536.7|30486.7|30559.1|30509.1|30535.3|30485.3|622
1600303500000|2020-09-17 00:45:00|30537|30487|30543.1|30493.1|30550.9|30500.9|30529.2|30479.2|529
1600303800000|2020-09-17 00:50:00|30540.9|30490.9|30537|30487|30546.5|30496.5|30527.1|30477.1|586
1600304100000|2020-09-17 00:55:00|30535.7|30485.7|30537.7|30487.7|30541.1|30491.1|30527.9|30477.9|496
1600304400000|2020-09-17 01:00:00|30536.6|30486.6|30528|30478|30539|30489|30516.8|30466.8|646
1600304700000|2020-09-17 01:05:00|30528.4|30478.4|30520|30470|30532.4|30482.4|30517.6|30467.6|551
1600305000000|2020-09-17 01:10:00|30518.2|30468.2|30520.3|30470.3|30525|30475|30510.2|30460.1|537
1600305300000|2020-09-17 01:15:00|30519.9|30469.9|30506.1|30456.1|30525|30475|30506|30456|606
1600305600000|2020-09-17 01:20:00|30508.2|30458.2|30519.8|30469.8|30527.6|30477.6|30506.8|30456.8|573
1600305900000|2020-09-17 01:25:00|30518|30468|30513.7|30463.7|30524.2|30474.2|30510.5|30460.5|449
1600306200000|2020-09-17 01:30:00|30511.9|30461.9|30500.4|30450.4|30512.5|30462.5|30495.7|30445.7|737
1600306500000|2020-09-17 01:35:00|30500.9|30450.9|30519.6|30469.6|30523.1|30473.1|30499.4|30449.4|622
1600306800000|2020-09-17 01:40:00|30518.3|30468.3|30534.2|30484.2|30538.8|30488.8|30514.2|30464.2|641
1600307100000|2020-09-17 01:45:00|30533.9|30483.9|30543|30493|30552.1|30502.1|30533.5|30483.5|694
1600307400000|2020-09-17 01:50:00|30543.9|30493.9|30562.6|30512.6|30577.5|30527.5|30543.9|30493.9|811
1600307700000|2020-09-17 01:55:00|30562.9|30512.9|30581.3|30531.3|30586.6|30536.6|30562.9|30512.9|826
1600308000000|2020-09-17 02:00:00|30581.5|30531.5|30605.7|30555.7|30615.2|30565.2|30570|30523.7|753
1600308300000|2020-09-17 02:05:00|30604.7|30554.7|30594.3|30544.3|30611.7|30561.7|30589.3|30539.3|810
1600308600000|2020-09-17 02:10:00|30594|30544|30590.7|30540.7|30599.1|30549.1|30582.7|30532.7|747
1600308900000|2020-09-17 02:15:00|30593|30543|30594.7|30544.7|30602.2|30552.2|30581.7|30531.7|627
1600309200000|2020-09-17 02:20:00|30595.2|30545.2|30593.6|30543.6|30602.4|30552.4|30588|30538|544
1600309500000|2020-09-17 02:25:00|30590.9|30540.9|30603.4|30553.4|30608.9|30558.9|30590.4|30540.4|553
1600309800000|2020-09-17 02:30:00|30603.2|30553.2|30595.7|30545.7|30610|30560|30594.1|30544.1|539
1600310100000|2020-09-17 02:35:00|30595.8|30545.8|30594.4|30544.4|30600.4|30550.4|30589.7|30539.7|399
1600310400000|2020-09-17 02:40:00|30593.9|30543.9|30591.2|30541.2|30599.7|30549.7|30587.5|30537.5|391
1600310700000|2020-09-17 02:45:00|30591.4|30541.4|30601|30551|30611.5|30561.5|30584.7|30534.7|524
1600311000000|2020-09-17 02:50:00|30602.8|30552.8|30603|30553|30610.1|30560.1|30596.9|30546.9|453
1600311300000|2020-09-17 02:55:00|30602.7|30552.7|30598.9|30548.9|30610|30560|30591.7|30541.7|539
1600311600000|2020-09-17 03:00:00|30597.3|30547.3|30607.1|30557.1|30612.1|30562.1|30594.5|30544.5|564
1600311900000|2020-09-17 03:05:00|30605.2|30555.2|30605.7|30555.7|30615.4|30565.4|30597.9|30547.9|480
1600312200000|2020-09-17 03:10:00|30605.5|30555.5|30611.3|30561.3|30618.1|30568.1|30600.1|30550.1|611
1600312500000|2020-09-17 03:15:00|30603.5|30553.5|30657.7|30607.7|30672.2|30622.2|30603.5|30553.5|800
1600312800000|2020-09-17 03:20:00|30657.1|30607.1|30654.7|30604.7|30668.4|30618.4|30632.1|30594.3|775
1600313100000|2020-09-17 03:25:00|30654.5|30604.5|30650.7|30600.7|30659.9|30614|30633.1|30590|660
1600313400000|2020-09-17 03:30:00|30650.8|30600.8|30653.4|30603.4|30665.2|30620.1|30634.5|30597|677
1600313700000|2020-09-17 03:35:00|30652.9|30602.9|30656.5|30606.5|30665.3|30618.8|30638.8|30594|610
1600314000000|2020-09-17 03:40:00|30656.7|30606.7|30645.6|30595.6|30664.5|30614.5|30638.5|30587.2|486
1600314300000|2020-09-17 03:45:00|30646.2|30596.2|30635.1|30585.1|30648|30598|30626.6|30576.6|564
1600314600000|2020-09-17 03:50:00|30635.4|30585.4|30634.4|30584.4|30646|30601.1|30619.7|30581.9|475
1600314900000|2020-09-17 03:55:00|30633.4|30583.4|30638.6|30588.6|30646.3|30601.5|30617.3|30579.6|443
1600315200000|2020-09-17 04:00:00|30638.5|30588.5|30644.6|30594.6|30650.5|30600.5|30632.6|30582.6|503
1600315500000|2020-09-17 04:05:00|30648.1|30598.1|30643.3|30593.3|30654.2|30613.5|30629|30590.8|429
1600315800000|2020-09-17 04:10:00|30643.2|30593.2|30643.3|30593.3|30654|30604|30640.6|30590.6|475
1600316100000|2020-09-17 04:15:00|30642.3|30592.3|30643|30593|30650.2|30609|30628.7|30585.4|424
1600316400000|2020-09-17 04:20:00|30642.4|30592.4|30641.5|30591.5|30648.3|30607.3|30624.7|30584.8|377
1600316700000|2020-09-17 04:25:00|30642.1|30592.1|30636.4|30586.4|30646|30596|30633.8|30583.8|357
1600317000000|2020-09-17 04:30:00|30638.1|30588.1|30636.6|30586.6|30643.2|30593.2|30630.4|30580.4|382
1600317300000|2020-09-17 04:35:00|30634.2|30584.2|30641|30591|30641.1|30602.3|30618.1|30582|341
1600317600000|2020-09-17 04:40:00|30636.7|30586.7|30634.1|30584.1|30639.9|30600|30618|30581.7|333
1600317900000|2020-09-17 04:45:00|30634.9|30584.9|30633.2|30583.2|30636.8|30598.1|30612.4|30570.2|418
1600318200000|2020-09-17 04:50:00|30633|30583|30631.1|30581.1|30635.1|30594.2|30613.3|30575.3|363
1600318500000|2020-09-17 04:55:00|30631.6|30581.6|30624.5|30574.5|30634.2|30596.2|30611.3|30567.6|446
1600318800000|2020-09-17 05:00:00|30624.3|30574.3|30601.5|30581.5|30628.7|30593|30600.1|30562|456
1600319100000|2020-09-17 05:05:00|30601.7|30581.7|30611.9|30561.9|30617.4|30582.1|30591.9|30554.2|471
1600319400000|2020-09-17 05:10:00|30612.1|30562.1|30605.6|30555.6|30617.1|30581.2|30589.3|30555|439
1600319700000|2020-09-17 05:15:00|30605.8|30555.8|30604.1|30554.1|30606.6|30572.5|30583|30549.1|500
1600320000000|2020-09-17 05:20:00|30604|30554|30592|30572|30614.3|30578.1|30589.5|30553.6|479
1600320300000|2020-09-17 05:25:00|30591.5|30571.5|30582.9|30562.9|30604.2|30571.9|30580.9|30546.7|403
1600320600000|2020-09-17 05:30:00|30581.4|30561.4|30587.4|30567.4|30596.3|30576.3|30580.3|30560.3|499
1600320900000|2020-09-17 05:35:00|30587.5|30567.5|30592.8|30572.8|30611.4|30576.9|30580.6|30548.6|456
1600321200000|2020-09-17 05:40:00|30592.3|30572.3|30583.1|30563.1|30605|30572.3|30580.6|30546.2|516
1600321500000|2020-09-17 05:45:00|30583.2|30563.2|30582.5|30562.5|30600.4|30570.7|30579|30547.6|497
1600321800000|2020-09-17 05:50:00|30582.6|30562.6|30579.2|30529.2|30599.5|30568.7|30564.9|30522.6|511
1600322100000|2020-09-17 05:55:00|30578.4|30528.4|30575.3|30525.3|30579.7|30529.7|30570.1|30520.1|594
1600322400000|2020-09-17 06:00:00|30575.8|30525.8|30557.5|30537.5|30581.7|30546.7|30551.6|30515.2|794
1600322700000|2020-09-17 06:05:00|30556.4|30536.4|30578.9|30528.9|30591.5|30547.4|30556.2|30522.9|1064
1600323000000|2020-09-17 06:10:00|30579.7|30529.7|30591.2|30541.2|30592.1|30555.5|30562.4|30528.8|886
1600323300000|2020-09-17 06:15:00|30592.4|30542.4|30587.7|30567.7|30610.4|30572.1|30574.3|30542.2|874
1600323600000|2020-09-17 06:20:00|30585.9|30565.9|30579.9|30559.9|30610.5|30572.6|30577|30544.7|709
1600323900000|2020-09-17 06:25:00|30580.5|30560.5|30585|30535|30601.7|30562|30577.3|30527.3|783
1600324200000|2020-09-17 06:30:00|30585.1|30535.1|30570.1|30550.1|30586.5|30566.5|30569.2|30533.6|723
1600324500000|2020-09-17 06:35:00|30570.2|30550.2|30578.1|30558.1|30579.5|30559.5|30564.9|30544.9|747
1600324800000|2020-09-17 06:40:00|30578|30558|30564.6|30544.6|30578.8|30558.8|30559.9|30539.9|866
1600325100000|2020-09-17 06:45:00|30564.2|30544.2|30584.1|30564.1|30603.8|30564.7|30555.6|30535.6|795
1600325400000|2020-09-17 06:50:00|30583.5|30563.5|30618.2|30568.2|30658.9|30608.9|30567|30535.9|965
1600325700000|2020-09-17 06:55:00|30618.4|30568.4|30613.8|30563.8|30624.5|30589.3|30588.1|30557.2|822
1600326000000|2020-09-17 07:00:00|30612.7|30562.7|30601.1|30581.1|30623.1|30586.2|30588.3|30555.4|867
1600326300000|2020-09-17 07:05:00|30601.5|30581.5|30605.9|30585.9|30611.5|30589.5|30588.6|30553.9|879
1600326600000|2020-09-17 07:10:00|30605.6|30585.6|30590|30570|30614.7|30586.4|30580|30545.1|862
1600326900000|2020-09-17 07:15:00|30588.2|30568.2|30583.4|30563.4|30596.5|30576.5|30572.5|30552.5|837
1600327200000|2020-09-17 07:20:00|30583.6|30563.6|30573.1|30553.1|30589.8|30569.8|30569.3|30549.3|731
1600327500000|2020-09-17 07:25:00|30573.4|30553.4|30548.1|30528.1|30573.7|30553.7|30543.7|30523.7|789
1600327800000|2020-09-17 07:30:00|30548.5|30528.5|30507.1|30487.1|30549.2|30529.2|30497|30454.2|944
1600328100000|2020-09-17 07:35:00|30506.8|30486.8|30512.7|30492.7|30531.7|30499.5|30503.6|30472.7|836
1600328400000|2020-09-17 07:40:00|30512.8|30492.8|30515.5|30495.5|30538.9|30503.9|30507.9|30476.1|759
1600328700000|2020-09-17 07:45:00|30515.6|30495.6|30536.3|30516.3|30565.8|30531.9|30514.7|30479.3|777
1600329000000|2020-09-17 07:50:00|30536.5|30516.5|30531.5|30511.5|30559.2|30524.3|30530|30502.6|883
1600329300000|2020-09-17 07:55:00|30530.9|30510.9|30536.7|30486.7|30544.4|30515|30519.2|30484.3|786
1600329600000|2020-09-17 08:00:00|30536.4|30486.4|30524.5|30504.5|30544.6|30508.8|30516.2|30477.9|751
1600329900000|2020-09-17 08:05:00|30524.4|30504.4|30521.5|30501.5|30540|30514.8|30518.3|30480.6|716
1600330200000|2020-09-17 08:10:00|30521.2|30501.2|30517.9|30497.9|30536|30504.3|30502|30482|854
1600330500000|2020-09-17 08:15:00|30518.1|30498.1|30509.2|30489.2|30523.2|30498.1|30500.1|30472.5|705
1600330800000|2020-09-17 08:20:00|30508.9|30488.9|30501.3|30481.3|30512.2|30492.2|30498.2|30478.2|697
1600331100000|2020-09-17 08:25:00|30498.5|30478.5|30507.4|30487.4|30514.7|30494.7|30498|30478|750
1600331400000|2020-09-17 08:30:00|30507.2|30487.2|30512|30492|30515.5|30495.5|30495.5|30475.5|760
1600331700000|2020-09-17 08:35:00|30511.5|30491.5|30540.4|30520.4|30555.9|30520.6|30508.9|30488|781
1600332000000|2020-09-17 08:40:00|30539.6|30519.6|30532.3|30512.3|30552|30519.6|30524.6|30490.5|740
1600332300000|2020-09-17 08:45:00|30532.7|30512.7|30539.5|30519.5|30543.7|30523.7|30524.3|30504.3|753
1600332600000|2020-09-17 08:50:00|30540|30520|30529.7|30509.7|30542|30522|30520.2|30500.2|762
1600332900000|2020-09-17 08:55:00|30530.5|30510.5|30533.6|30483.6|30537.8|30516|30526.5|30481.6|589
1600333200000|2020-09-17 09:00:00|30534|30484|30531.1|30511.1|30549.2|30516.1|30512.7|30481.6|713
1600333500000|2020-09-17 09:05:00|30531.2|30511.2|30564.7|30544.7|30566.5|30546.5|30524.5|30504.5|757
1600333800000|2020-09-17 09:10:00|30564.1|30544.1|30589.8|30569.8|30598.6|30578.6|30562|30542|747
1600334100000|2020-09-17 09:15:00|30589.2|30569.2|30598|30578|30601.3|30581.3|30585.6|30565.6|683
1600334400000|2020-09-17 09:20:00|30598.3|30578.3|30589|30569|30604|30584|30584.8|30564.8|725
1600334700000|2020-09-17 09:25:00|30589.5|30569.5|30636.1|30616.1|30638.5|30618.1|30589|30569|676
1600335000000|2020-09-17 09:30:00|30636|30616|30628.5|30608.5|30638.2|30618.2|30626.2|30606.2|744
1600335300000|2020-09-17 09:35:00|30627.3|30607.3|30606.6|30586.6|30630.7|30610.7|30603.7|30583.7|718
1600335600000|2020-09-17 09:40:00|30606.7|30586.7|30600.7|30580.7|30615.3|30595.3|30598|30578|633
1600335900000|2020-09-17 09:45:00|30601.2|30581.2|30603.4|30583.4|30609.7|30589.7|30600.1|30580.1|514
1600336200000|2020-09-17 09:50:00|30603.3|30583.3|30605.7|30585.7|30606.9|30586.9|30596.3|30576.3|564
1600336500000|2020-09-17 09:55:00|30605.5|30585.5|30586.1|30566.1|30606.6|30586.6|30580.6|30560.6|542
1600336800000|2020-09-17 10:00:00|30586.9|30566.9|30579.7|30559.7|30587|30567|30568.9|30548.9|658
1600337100000|2020-09-17 10:05:00|30579.9|30559.9|30591.7|30571.7|30593.2|30573.2|30577.6|30557.6|634
1600337400000|2020-09-17 10:10:00|30591.5|30571.5|30591.2|30571.2|30597.5|30577.5|30586.6|30566.6|725
1600337700000|2020-09-17 10:15:00|30591.3|30571.3|30594.3|30574.3|30596.6|30576.6|30588.4|30568.4|653
1600338000000|2020-09-17 10:20:00|30594.6|30574.6|30590.6|30570.6|30595.6|30575.6|30584.5|30564.5|589
1600338300000|2020-09-17 10:25:00|30590.8|30570.8|30591.9|30571.9|30593.9|30573.9|30584.1|30564.1|569
1600338600000|2020-09-17 10:30:00|30591.6|30571.6|30598.3|30578.3|30598.3|30578.3|30584.8|30564.8|535
1600338900000|2020-09-17 10:35:00|30597.7|30577.7|30589.1|30569.1|30597.8|30577.8|30587.6|30567.6|547
1600339200000|2020-09-17 10:40:00|30589.2|30569.2|30592.1|30572.1|30593.9|30573.9|30584.1|30564.1|601
1600339500000|2020-09-17 10:45:00|30592|30572|30600.3|30580.3|30605.3|30585.3|30590.4|30570.4|657
1600339800000|2020-09-17 10:50:00|30600.6|30580.6|30569|30549|30602.4|30582.4|30567.1|30547.1|730
1600340100000|2020-09-17 10:55:00|30569.3|30549.3|30580.7|30560.7|30586.6|30566.6|30568.8|30548.8|625
1600340400000|2020-09-17 11:00:00|30580.5|30560.5|30593.7|30573.7|30597.1|30577.1|30571.4|30551.4|689
1600340700000|2020-09-17 11:05:00|30594.3|30574.3|30597.1|30577.1|30605.6|30585.6|30582.9|30562.9|943
1600341000000|2020-09-17 11:10:00|30597.2|30577.2|30573.9|30553.9|30603.5|30583.5|30571.4|30536.6|802
1600341300000|2020-09-17 11:15:00|30574.6|30554.6|30584.3|30564.3|30585.5|30565.5|30565.6|30545.6|746
1600341600000|2020-09-17 11:20:00|30584|30564|30587.7|30567.7|30590.9|30570.9|30579|30559|650
1600341900000|2020-09-17 11:25:00|30587.3|30567.3|30574.6|30554.6|30587.5|30567.5|30569.2|30534.9|714
1600342200000|2020-09-17 11:30:00|30574.4|30554.4|30577.1|30557.1|30578.5|30558.5|30566.9|30546.9|620
1600342500000|2020-09-17 11:35:00|30577|30557|30595.2|30575.2|30612.6|30577.3|30570.2|30550.2|624
1600342800000|2020-09-17 11:40:00|30596.3|30576.3|30612.8|30592.8|30617.3|30593.3|30594.7|30566.8|662
1600343100000|2020-09-17 11:45:00|30612.9|30592.9|30613.1|30593.1|30629.7|30609.7|30607.9|30587.9|687
1600343400000|2020-09-17 11:50:00|30612.9|30592.9|30613.5|30593.5|30619.1|30599.1|30610.8|30590.8|589
1600343700000|2020-09-17 11:55:00|30613.2|30593.2|30602.4|30582.4|30619.2|30599.2|30597|30577|666
1600344000000|2020-09-17 12:00:00|30602.2|30582.2|30619.4|30599.4|30626.6|30606.6|30600.1|30580.1|746
1600344300000|2020-09-17 12:05:00|30618.4|30598.4|30636.2|30616.2|30637.3|30617.3|30618.4|30598.4|687
1600344600000|2020-09-17 12:10:00|30635.8|30615.8|30627|30607|30643.4|30623.4|30626.7|30606.7|624
1600344900000|2020-09-17 12:15:00|30627.5|30607.5|30619.9|30599.9|30630.2|30610.2|30612.2|30592.2|625
1600345200000|2020-09-17 12:20:00|30619.5|30599.5|30604.9|30584.9|30623.7|30603.7|30603.9|30583.9|654
1600345500000|2020-09-17 12:25:00|30605.1|30585.1|30616.6|30566.6|30628|30597.4|30600.6|30565.6|664
1600345800000|2020-09-17 12:30:00|30616.1|30566.1|30605.3|30585.3|30633.6|30601.7|30601.6|30564.3|823
1600346100000|2020-09-17 12:35:00|30604.9|30584.9|30599.7|30579.7|30629.4|30600.8|30598.7|30576.2|878
1600346400000|2020-09-17 12:40:00|30600|30580|30583|30563|30601.3|30581.3|30577.8|30545|805
1600346700000|2020-09-17 12:45:00|30582.8|30562.8|30582.8|30562.8|30605.1|30574.5|30574.6|30542.4|868
1600347000000|2020-09-17 12:50:00|30581|30561|30592.8|30572.8|30594.5|30574.5|30574.6|30554.6|681
1600347300000|2020-09-17 12:55:00|30592.6|30572.6|30588.3|30568.3|30603.2|30583.2|30587.4|30567.4|748
1600347600000|2020-09-17 13:00:00|30587.4|30567.4|30600.5|30580.5|30606.3|30586.3|30587.4|30567.4|791
1600347900000|2020-09-17 13:05:00|30600.3|30580.3|30624.1|30604.1|30630.9|30610.9|30595.3|30575.3|792
1600348200000|2020-09-17 13:10:00|30623.2|30603.2|30618.8|30598.8|30626.4|30606.4|30614.6|30594.6|714
1600348500000|2020-09-17 13:15:00|30618.5|30598.5|30621|30601|30632.1|30612.1|30615.2|30595.2|696
1600348800000|2020-09-17 13:20:00|30620.9|30600.9|30610.2|30590.2|30624.7|30604.7|30606.6|30586.6|631
1600349100000|2020-09-17 13:25:00|30611.1|30591.1|30596.4|30576.4|30611.5|30591.5|30588|30568|721
1600349400000|2020-09-17 13:30:00|30596.6|30576.6|30604.5|30584.5|30615.1|30595.1|30590.5|30570.5|761
1600349700000|2020-09-17 13:35:00|30604.8|30584.8|30580.7|30560.7|30609.6|30589.6|30578.8|30558.8|729
1600350000000|2020-09-17 13:40:00|30580.8|30560.8|30569.7|30549.7|30587.4|30567.4|30562.5|30542.5|777
1600350300000|2020-09-17 13:45:00|30570.3|30550.3|30559.3|30539.3|30570.5|30550.5|30547.6|30527.6|752
1600350600000|2020-09-17 13:50:00|30559.6|30539.6|30524.4|30504.4|30563.5|30543.5|30515.5|30495.5|815
1600350900000|2020-09-17 13:55:00|30524.2|30504.2|30515.4|30495.4|30533.7|30508.1|30502.6|30482.6|951
1600351200000|2020-09-17 14:00:00|30515.9|30495.9|30521.2|30501.2|30527.2|30507.2|30507.2|30487.2|796
1600351500000|2020-09-17 14:05:00|30520.8|30500.8|30517.6|30497.6|30521.8|30501.8|30501.3|30481.3|841
1600351800000|2020-09-17 14:10:00|30517|30497|30518.2|30498.2|30525|30505|30500.8|30480.8|856
1600352100000|2020-09-17 14:15:00|30518.7|30498.7|30530.5|30510.5|30541.4|30521.4|30505.9|30485.9|819
1600352400000|2020-09-17 14:20:00|30531|30511|30534.5|30514.5|30536.5|30516.5|30509.9|30489.9|795
1600352700000|2020-09-17 14:25:00|30534.6|30514.6|30544.4|30524.4|30549.1|30529.1|30524.9|30504.9|815
1600353000000|2020-09-17 14:30:00|30543.9|30523.9|30515|30495|30550.4|30526|30511.6|30475.9|1030
1600353300000|2020-09-17 14:35:00|30513.7|30493.7|30505.3|30485.3|30533.5|30513.5|30503.9|30483.9|905
1600353600000|2020-09-17 14:40:00|30505.4|30485.4|30505.4|30485.4|30515.8|30495.8|30500.6|30480.6|893
1600353900000|2020-09-17 14:45:00|30505.5|30485.5|30506.1|30486.1|30514.5|30494.5|30500.8|30480.8|843
1600354200000|2020-09-17 14:50:00|30506.9|30486.9|30530.4|30510.4|30543.5|30516|30500|30480|909
1600354500000|2020-09-17 14:55:00|30531.1|30511.1|30551.3|30531.3|30553.2|30533.2|30529|30509|919
1600354800000|2020-09-17 15:00:00|30551.2|30531.2|30533.3|30513.3|30554.7|30534.7|30529.8|30509.8|804
1600355100000|2020-09-17 15:05:00|30534.7|30514.7|30524.6|30504.6|30537|30517|30520|30500|714
1600355400000|2020-09-17 15:10:00|30525.2|30505.2|30506.5|30486.5|30525.5|30505.5|30506.5|30486.5|659
1600355700000|2020-09-17 15:15:00|30506.9|30486.9|30490.2|30470.2|30506.9|30486.9|30487.4|30467.4|816
1600356000000|2020-09-17 15:20:00|30490.6|30470.6|30491.7|30471.7|30501.6|30481.6|30488.6|30468.6|677
1600356300000|2020-09-17 15:25:00|30492.3|30472.3|30496.5|30476.5|30504.8|30484.8|30491.8|30471.8|690
1600356600000|2020-09-17 15:30:00|30496.6|30476.6|30511.6|30461.6|30516.3|30480.7|30487.6|30451.5|704
1600356900000|2020-09-17 15:35:00|30511.5|30461.5|30492.2|30472.2|30512.6|30477.5|30490.1|30454.8|680
1600357200000|2020-09-17 15:40:00|30492.1|30472.1|30498.5|30448.5|30508.8|30474.3|30482.5|30447.4|677
1600357500000|2020-09-17 15:45:00|30497.8|30447.8|30489.1|30469.1|30498.5|30470.5|30479.8|30446.5|631
1600357800000|2020-09-17 15:50:00|30488.8|30468.8|30486.7|30466.7|30495.7|30475.7|30482.6|30462.6|629
1600358100000|2020-09-17 15:55:00|30486.9|30466.9|30494.4|30474.4|30497.1|30477.1|30486.5|30466.5|668
1600358400000|2020-09-17 16:00:00|30492.2|30472.2|30489.7|30469.7|30496.4|30476.4|30483.9|30463.9|572
1600358700000|2020-09-17 16:05:00|30487.6|30467.6|30484|30464|30503.7|30469.9|30481.1|30441.1|469
1600359000000|2020-09-17 16:10:00|30484.2|30464.2|30488.5|30468.5|30491.8|30471.8|30482.8|30462.8|516
1600359300000|2020-09-17 16:15:00|30488.6|30468.6|30496.2|30476.2|30512.1|30477.6|30485.5|30453.3|605
1600359600000|2020-09-17 16:20:00|30496|30476|30496.9|30476.9|30512.7|30479.9|30492.3|30462|547
1600359900000|2020-09-17 16:25:00|30497|30477|30490.4|30470.4|30507.6|30479.7|30487.5|30456.7|508
1600360200000|2020-09-17 16:30:00|30490.5|30470.5|30485.8|30465.8|30504.7|30472.9|30484.4|30453.2|559
1600360500000|2020-09-17 16:35:00|30485.7|30465.7|30484.2|30464.2|30488.8|30468.8|30481.6|30461.6|513
1600360800000|2020-09-17 16:40:00|30484.4|30464.4|30489.8|30469.8|30494.8|30474.8|30483.7|30463.7|534
1600361100000|2020-09-17 16:45:00|30489.7|30469.7|30489.7|30469.7|30508.1|30473.9|30487.1|30457.9|550
1600361400000|2020-09-17 16:50:00|30489.4|30469.4|30488.8|30468.8|30492.7|30472.7|30484.5|30464.5|510
1600361700000|2020-09-17 16:55:00|30488.7|30468.7|30491.3|30471.3|30493.5|30473.5|30485.1|30465.1|532
1600362000000|2020-09-17 17:00:00|30491.4|30471.4|30490.4|30470.4|30496|30476|30486.9|30466.9|428
1600362300000|2020-09-17 17:05:00|30490.6|30470.6|30490.6|30470.6|30502.7|30472.4|30487.5|30452.7|419
1600362600000|2020-09-17 17:10:00|30490.5|30470.5|30488.9|30468.9|30492|30472|30484.2|30464.2|386
1600362900000|2020-09-17 17:15:00|30488.5|30468.5|30485.7|30465.7|30488.7|30468.7|30481.1|30461.1|394
1600363200000|2020-09-17 17:20:00|30485.8|30465.8|30486.6|30466.6|30489.5|30469.5|30483.6|30463.6|413
1600363500000|2020-09-17 17:25:00|30486.5|30466.5|30486.8|30466.8|30489.4|30469.4|30484|30464|460
1600363800000|2020-09-17 17:30:00|30486.5|30466.5|30486|30466|30489.8|30469.8|30484.2|30464.2|433
1600364100000|2020-09-17 17:35:00|30484.9|30464.9|30485.5|30465.5|30487.4|30467.4|30482.5|30462.5|368
1600364400000|2020-09-17 17:40:00|30485.6|30465.6|30484.5|30464.5|30486.7|30466.7|30481.9|30461.9|429
1600364700000|2020-09-17 17:45:00|30484.4|30464.4|30467.3|30447.3|30484.4|30464.4|30464.8|30444.8|538
1600365000000|2020-09-17 17:50:00|30467.1|30447.1|30465.2|30445.2|30471.8|30451.8|30465.2|30445.2|495
1600365300000|2020-09-17 17:55:00|30465.1|30445.1|30465|30445|30466|30446|30459.5|30439.5|451
1600365600000|2020-09-17 18:00:00|30464.4|30444.4|30465|30445|30478.8|30447.5|30459.9|30428.5|532
1600365900000|2020-09-17 18:05:00|30464.3|30444.3|30456.9|30436.9|30476.8|30444.3|30453|30425.2|512
1600366200000|2020-09-17 18:10:00|30456.8|30436.8|30440.3|30420.3|30464.9|30437.3|30437|30412.8|590
1600366500000|2020-09-17 18:15:00|30440.5|30420.5|30442.3|30422.3|30459.5|30424.4|30432.4|30404.9|605
1600366800000|2020-09-17 18:20:00|30442.1|30422.1|30436.9|30416.9|30457.4|30423.3|30435.9|30404.8|552
1600367100000|2020-09-17 18:25:00|30436.5|30416.5|30448.2|30428.2|30449.1|30429.1|30435.7|30415.7|455
1600367400000|2020-09-17 18:30:00|30447.2|30427.2|30443.1|30423.1|30450.5|30430.5|30441.9|30421.9|407
1600367700000|2020-09-17 18:35:00|30442.8|30422.8|30444.3|30424.3|30448.2|30428.2|30440.8|30420.8|437
1600368000000|2020-09-17 18:40:00|30444.5|30424.5|30448.6|30428.6|30462.8|30430.8|30443.6|30410.9|537
1600368300000|2020-09-17 18:45:00|30448.5|30428.5|30443.5|30423.5|30450.5|30430.5|30442.1|30422.1|418
1600368600000|2020-09-17 18:50:00|30443.7|30423.7|30444.8|30424.8|30445.5|30425.5|30439.5|30419.5|449
1600368900000|2020-09-17 18:55:00|30444.4|30424.4|30448.7|30428.7|30452.7|30432.7|30443|30423|497
1600369200000|2020-09-17 19:00:00|30448.8|30428.8|30452.9|30432.9|30460.3|30440.3|30447.9|30427.9|571
1600369500000|2020-09-17 19:05:00|30452.2|30432.2|30439.7|30419.7|30454.6|30433.5|30435.8|30404.1|488
1600369800000|2020-09-17 19:10:00|30440.2|30420.2|30438.5|30418.5|30459.6|30425.2|30437.2|30404.5|524
1600370100000|2020-09-17 19:15:00|30438.2|30418.2|30435.6|30415.6|30441.2|30421.2|30431.6|30411.6|505
1600370400000|2020-09-17 19:20:00|30435.8|30415.8|30434.4|30414.4|30438.2|30418.2|30431.3|30411.3|474
1600370700000|2020-09-17 19:25:00|30434.5|30414.5|30429.7|30409.7|30446.5|30414.7|30426.6|30392.6|463
1600371000000|2020-09-17 19:30:00|30429.6|30409.6|30426.9|30406.9|30430.3|30410.3|30420|30400|477
1600371300000|2020-09-17 19:35:00|30426.8|30406.8|30423.4|30403.4|30440.4|30407.9|30421.5|30387.7|524
1600371600000|2020-09-17 19:40:00|30423|30403|30422.7|30402.7|30433.5|30403.3|30414.1|30383.2|473
1600371900000|2020-09-17 19:45:00|30422.4|30402.4|30421.6|30401.6|30443.1|30407.7|30419.2|30388.5|533
1600372200000|2020-09-17 19:50:00|30421.3|30401.3|30425.9|30405.9|30436|30407.1|30418.4|30386|523
1600372500000|2020-09-17 19:55:00|30425.7|30405.7|30418.7|30398.7|30440.7|30407.3|30417.6|30384.8|561
1600372800000|2020-09-17 20:00:00|30418.5|30398.5|30424.8|30404.8|30443.3|30407|30418.3|30384.7|541
1600373100000|2020-09-17 20:05:00|30424.9|30404.9|30432.7|30382.7|30439.7|30406.7|30417.8|30381.8|429
1600373400000|2020-09-17 20:10:00|30432.3|30382.3|30423.8|30403.8|30442.6|30408|30416.8|30381.1|523
1600373700000|2020-09-17 20:15:00|30422.9|30402.9|30445.7|30395.7|30446.4|30411.5|30422.3|30387.9|445
1600374000000|2020-09-17 20:20:00|30445.6|30395.6|30441.4|30391.4|30448.9|30413|30426.3|30390.8|394
1600374300000|2020-09-17 20:25:00|30442.8|30392.8|30444.1|30394.1|30447.9|30411.9|30427.3|30391.3|362
1600374600000|2020-09-17 20:30:00|30445.2|30395.2|30432.8|30382.8|30445.7|30402.5|30420|30382.8|446
1600374900000|2020-09-17 20:35:00|30433.1|30383.1|30432.1|30382.1|30435.9|30399.7|30416.7|30381.3|403
1600375200000|2020-09-17 20:40:00|30431.9|30381.9|30437.4|30387.4|30438.9|30400.5|30413.3|30377.7|417
1600375500000|2020-09-17 20:45:00|30436.2|30386.2|30429.7|30409.7|30446.2|30412.5|30423.5|30383.7|365
1600375800000|2020-09-17 20:50:00|30430.3|30410.3|30426.2|30406.2|30450.2|30411.8|30423.7|30390.4|397
1600376100000|2020-09-17 20:55:00|30427.3|30407.3|30441.6|30390.8|30453|30407.4|30424.9|30381.3|313
1600376400000|2020-09-17 21:00:00|30437.6|30387.6|30456.9|30394.8|30459.3|30400.2|30437.6|30387.6|40
1600376700000|2020-09-17 21:05:00|30456.2|30400|30452.7|30394.9|30487.3|30400|30452|30364.9|130
1600377000000|2020-09-17 21:10:00|30458.8|30396.3|30463.1|30394|30482.5|30405|30452.5|30367.8|212
1600377300000|2020-09-17 21:15:00|30464.8|30392.3|30457.4|30398.5|30473.2|30407.6|30453.7|30384.5|137
1600377600000|2020-09-17 21:20:00|30457.1|30395.5|30457.6|30403.4|30473|30407.1|30453.7|30387.4|112
1600377900000|2020-09-17 21:25:00|30459.9|30396.3|30465.9|30382.5|30473.5|30408|30454|30379.5|165
1600378200000|2020-09-17 21:30:00|30464.3|30387.4|30458.8|30388.4|30478|30403.7|30452.8|30378.5|263
1600378500000|2020-09-17 21:35:00|30458.6|30398|30463.9|30383.3|30472.3|30398|30452.2|30381.1|263
1600378800000|2020-09-17 21:40:00|30474.3|30386|30458.4|30393.8|30474.3|30400.1|30452.6|30380.5|260
1600379100000|2020-09-17 21:45:00|30461.5|30395.2|30467.2|30393.1|30472.5|30400|30458.2|30387.9|293
1600379400000|2020-09-17 21:50:00|30470.3|30395.5|30463.5|30403.2|30470.8|30405.1|30457.5|30383.6|293
1600379700000|2020-09-17 21:55:00|30463|30402.3|30465.5|30400.4|30470|30407.5|30459.2|30393.9|262
1600380000000|2020-09-17 22:00:00|30464.2|30398.9|30491.2|30395.7|30504.6|30413.3|30461.4|30384.5|563
1600380300000|2020-09-17 22:05:00|30489.5|30394.4|30498.8|30388.8|30502.3|30405|30486.9|30386|520
1600380600000|2020-09-17 22:10:00|30496|30398.5|30484.7|30396.6|30500|30403.3|30478.6|30380|451
1600380900000|2020-09-17 22:15:00|30483.7|30396.9|30478.8|30389.4|30490|30406.6|30470.7|30385.5|478
1600381200000|2020-09-17 22:20:00|30480.6|30389.5|30478.9|30391.4|30489|30399.6|30473.3|30385|426
1600381500000|2020-09-17 22:25:00|30480.7|30390.5|30485.5|30391.2|30487.5|30398.4|30469.1|30386|449
1600381800000|2020-09-17 22:30:00|30481.5|30391.3|30483|30388.5|30492|30397.3|30475.9|30385.5|510
1600382100000|2020-09-17 22:35:00|30486.1|30389.6|30482.6|30389.2|30490.3|30399|30476|30386|473
1600382400000|2020-09-17 22:40:00|30482.7|30390.3|30478.2|30385.8|30483.6|30397.1|30471.3|30383.4|491
1600382700000|2020-09-17 22:45:00|30477.2|30386.2|30480.3|30389.9|30485.4|30398.9|30466.9|30383.6|347
1600383000000|2020-09-17 22:50:00|30477.4|30391.6|30476.4|30387.9|30483.7|30399.5|30467.1|30384.9|405
1600383300000|2020-09-17 22:55:00|30476|30388.2|30481.7|30388|30485.6|30395.9|30468|30385.3|424
1600383600000|2020-09-17 23:00:00|30481.3|30388.1|30475.3|30385.2|30482.6|30400.2|30464.7|30381.3|487
1600383900000|2020-09-17 23:05:00|30475.6|30385|30474.8|30382.6|30485.3|30395.9|30469.3|30380.6|487
1600384200000|2020-09-17 23:10:00|30472.8|30382.7|30463.3|30399.1|30478.1|30405.3|30455.2|30377.8|411
1600384500000|2020-09-17 23:15:00|30458.4|30396.4|30464.3|30395|30469|30404.8|30444.6|30383|409
1600384800000|2020-09-17 23:20:00|30467|30393.6|30468.8|30390.8|30470.9|30401.9|30461.4|30383.6|437
1600385100000|2020-09-17 23:25:00|30469.5|30389.8|30464.4|30386.8|30473.3|30401.6|30459.4|30380.9|440
1600385400000|2020-09-17 23:30:00|30465|30387.4|30465.1|30386|30471.2|30399.2|30455.2|30379.4|442
1600385700000|2020-09-17 23:35:00|30465.7|30385.2|30467.4|30386.5|30471.2|30393.8|30461.1|30378.2|542
1600386000000|2020-09-17 23:40:00|30468.4|30386.4|30470.1|30386.2|30472.5|30397.4|30463.6|30381.4|436
1600386300000|2020-09-17 23:45:00|30471.8|30385.2|30473.1|30390.6|30478|30402.6|30465.1|30385.2|525
1600386600000|2020-09-17 23:50:00|30469.6|30389.7|30466.9|30386.5|30480.3|30403.2|30458.2|30382.3|545
1600386900000|2020-09-17 23:55:00|30469|30385.9|30482.9|30412.4|30482.9|30412.4|30460.9|30384.1|614
1600387200000|2020-09-18 00:00:00|30483|30405.7|30479.8|30394.2|30486.9|30407|30469.3|30390.5|680
1600387500000|2020-09-18 00:05:00|30479.7|30397|30454.6|30374.3|30484.5|30404.3|30448.9|30372.2|699
1600387800000|2020-09-18 00:10:00|30455.2|30374.6|30452.6|30375.2|30462.6|30384|30442.3|30365.1|927
1600388100000|2020-09-18 00:15:00|30452.5|30374|30445.6|30379.6|30465.2|30387.6|30441.4|30370.7|734
1600388400000|2020-09-18 00:20:00|30445.8|30379.7|30439.7|30380.7|30449.8|30389.1|30437.4|30375.3|650
1600388700000|2020-09-18 00:25:00|30440.6|30379.6|30448.3|30389.4|30453.2|30394.2|30437.3|30377.7|704
1600389000000|2020-09-18 00:30:00|30448|30389.1|30442.1|30381|30451|30398.7|30440.5|30380.9|561
1600389300000|2020-09-18 00:35:00|30442.3|30381.3|30458.5|30371.3|30462.7|30391.7|30437.7|30366.3|622
1600389600000|2020-09-18 00:40:00|30454.7|30379.3|30451.6|30392.9|30463.9|30397.4|30440.6|30369.6|659
1600389900000|2020-09-18 00:45:00|30451.9|30391.5|30455.7|30396.8|30458.7|30400.5|30447.6|30386.8|599
1600390200000|2020-09-18 00:50:00|30455.6|30397.1|30455.2|30391.6|30460.9|30404.7|30449.9|30391.6|705
1600390500000|2020-09-18 00:55:00|30455.4|30391.9|30448.9|30393.1|30456.7|30400|30447.1|30389|709
1600390800000|2020-09-18 01:00:00|30449.7|30394.4|30431.2|30371.5|30450.4|30394.4|30426.1|30368.6|762
1600391100000|2020-09-18 01:05:00|30430.9|30371.2|30440.4|30382.5|30443.4|30389.2|30427.3|30369.6|758
1600391400000|2020-09-18 01:10:00|30441.1|30381.6|30441|30382.6|30447.4|30393|30439.7|30380.3|680
1600391700000|2020-09-18 01:15:00|30441.4|30382.5|30449.6|30387.3|30459.2|30398.3|30440.1|30380.2|703
1600392000000|2020-09-18 01:20:00|30449.3|30387|30449.6|30390.8|30453.8|30398.5|30445|30385|602
1600392300000|2020-09-18 01:25:00|30449.7|30391.4|30455.6|30394.7|30459.3|30401|30448.1|30388.3|560
1600392600000|2020-09-18 01:30:00|30456.6|30395.7|30468.4|30405.2|30477.8|30415|30450.8|30391.6|812
1600392900000|2020-09-18 01:35:00|30467.9|30405.1|30460.1|30395.1|30477.3|30418.3|30457.5|30392|727
1600393200000|2020-09-18 01:40:00|30460.3|30395|30450.6|30388.6|30466.8|30401.6|30449.3|30385.1|735
1600393500000|2020-09-18 01:45:00|30450.3|30388.1|30459.5|30391.7|30463|30400.2|30449.3|30386.5|703
1600393800000|2020-09-18 01:50:00|30460|30392.3|30450.7|30395.7|30470.6|30403.4|30450.2|30381.3|667
1600394100000|2020-09-18 01:55:00|30450.3|30399.6|30465.4|30400.5|30470.3|30405|30448.3|30375.5|642
1600394400000|2020-09-18 02:00:00|30465.6|30404.3|30470.3|30406.2|30475|30409.9|30462.2|30395.8|713
1600394700000|2020-09-18 02:05:00|30469.5|30406.8|30469.4|30406.2|30473.1|30412.8|30464|30399.8|588
1600395000000|2020-09-18 02:10:00|30469.1|30405.9|30471.8|30408.3|30476.9|30416.9|30466|30403.1|643
1600395300000|2020-09-18 02:15:00|30472.5|30408|30473.2|30412.6|30478.4|30420.9|30468.4|30403.8|710
1600395600000|2020-09-18 02:20:00|30473.6|30412.1|30475.6|30412.9|30478.3|30420.3|30472|30407.4|648
1600395900000|2020-09-18 02:25:00|30475.2|30412.4|30471.3|30407.6|30475.8|30419.2|30468.1|30403.8|562
1600396200000|2020-09-18 02:30:00|30470.9|30407.2|30467.3|30406.4|30473.6|30419.4|30461.1|30402.1|558
1600396500000|2020-09-18 02:35:00|30466.5|30405.6|30469.9|30406.5|30473|30416.1|30463.8|30402.7|542
1600396800000|2020-09-18 02:40:00|30472.5|30409|30470.4|30406.6|30477|30414.2|30467|30404.4|611
1600397100000|2020-09-18 02:45:00|30470.2|30406.7|30474.7|30412.4|30477.5|30420.2|30466.9|30402.7|555
1600397400000|2020-09-18 02:50:00|30474.6|30412.2|30472.5|30419|30479.3|30422.7|30470.6|30408.4|483
1600397700000|2020-09-18 02:55:00|30475.3|30416.8|30470.8|30413.7|30478.2|30416.8|30462.4|30405.2|542
1600398000000|2020-09-18 03:00:00|30471.8|30414|30462.4|30402.6|30475.5|30415.7|30460.5|30397.7|560
1600398300000|2020-09-18 03:05:00|30464.1|30405.6|30458.4|30398.2|30465.4|30408.6|30458.3|30396.8|563
1600398600000|2020-09-18 03:10:00|30459.4|30397.3|30455.4|30401.5|30463.9|30406.4|30454.7|30394.7|516
1600398900000|2020-09-18 03:15:00|30455.8|30399.3|30460.2|30397.7|30462.2|30405.7|30455.3|30394.1|566
1600399200000|2020-09-18 03:20:00|30459.7|30398|30453.3|30400.3|30460.7|30404.9|30450.5|30391.6|502
1600399500000|2020-09-18 03:25:00|30453.5|30399.2|30459.2|30402.2|30461.3|30408|30453.5|30392.8|401
1600399800000|2020-09-18 03:30:00|30458.1|30401.8|30457.1|30399.6|30460.9|30407.9|30448.8|30392.2|591
1600400100000|2020-09-18 03:35:00|30458.8|30397.6|30457.1|30397.4|30460.9|30404.9|30451.7|30393.1|562
1600400400000|2020-09-18 03:40:00|30455.4|30400.2|30454.6|30398.5|30462.7|30405.1|30453.3|30395.2|488
1600400700000|2020-09-18 03:45:00|30456.3|30399.3|30457.4|30402.8|30462.7|30406.6|30452.9|30394.1|469
1600401000000|2020-09-18 03:50:00|30458.8|30401.8|30457.1|30397.4|30461.3|30407.5|30455.2|30395.6|476
1600401300000|2020-09-18 03:55:00|30457.2|30397.7|30460|30399.8|30462.7|30406.3|30453.1|30395.1|486
1600401600000|2020-09-18 04:00:00|30458.7|30399.6|30459.2|30399.7|30464.7|30408.7|30455.2|30398.3|492
1600401900000|2020-09-18 04:05:00|30458.9|30400|30461|30411|30462.4|30412.3|30455.2|30399.1|386
1600402200000|2020-09-18 04:10:00|30460.7|30410.7|30463.7|30405.8|30467.9|30415.1|30458.3|30403.6|318
1600402500000|2020-09-18 04:15:00|30465.5|30404.8|30464.2|30410.6|30468|30416.6|30458|30402|325
1600402800000|2020-09-18 04:20:00|30463.9|30410.8|30459.1|30406.2|30466.1|30415.5|30456.8|30401.4|422
1600403100000|2020-09-18 04:25:00|30463|30404.7|30459.8|30409.8|30464|30412.7|30456.4|30400.9|360
1600403400000|2020-09-18 04:30:00|30458.9|30407.8|30451.4|30401.4|30461.7|30411.2|30448.9|30394.6|335
1600403700000|2020-09-18 04:35:00|30452.2|30402.2|30451.8|30401.8|30456.2|30406.2|30448.7|30396.5|298
1600404000000|2020-09-18 04:40:00|30452.7|30402.7|30456.3|30406.3|30460.8|30410.8|30450.6|30398.9|342
1600404300000|2020-09-18 04:45:00|30455.7|30405.7|30454.6|30404.6|30460.1|30410.1|30451.6|30396.4|308
1600404600000|2020-09-18 04:50:00|30454.7|30404.7|30451.6|30401.6|30461.2|30411.2|30450.1|30396.3|262
1600404900000|2020-09-18 04:55:00|30452.4|30402.4|30448.7|30398.7|30464|30411.7|30447.9|30396.9|371
1600405200000|2020-09-18 05:00:00|30448.3|30398.3|30446.9|30396.9|30450.7|30400.7|30442.9|30392.9|379
1600405500000|2020-09-18 05:05:00|30447.3|30397.3|30444.4|30394.4|30448.6|30398.6|30442.9|30392.9|336
1600405800000|2020-09-18 05:10:00|30443.8|30393.8|30447.8|30397.8|30449.1|30399.1|30441.9|30391.9|406
1600406100000|2020-09-18 05:15:00|30447.4|30397.4|30446|30396|30453.7|30403.7|30443.6|30393.6|341
1600406400000|2020-09-18 05:20:00|30448|30398|30445.2|30395.2|30449.4|30409.4|30429.4|30391.8|331
1600406700000|2020-09-18 05:25:00|30445.6|30395.6|30435.7|30385.7|30448.7|30408|30425.5|30384.4|314
1600407000000|2020-09-18 05:30:00|30435.3|30385.3|30435|30385|30440.3|30390.3|30430.8|30380.8|485
1600407300000|2020-09-18 05:35:00|30434.9|30384.9|30438.8|30388.8|30444.5|30394.5|30432.6|30382.6|384
1600407600000|2020-09-18 05:40:00|30439|30389|30438.3|30388.3|30444.7|30394.7|30435.8|30385.8|363
1600407900000|2020-09-18 05:45:00|30439|30389|30437.7|30387.7|30439|30389|30434|30384|444
1600408200000|2020-09-18 05:50:00|30437.5|30387.5|30437.4|30387.4|30444.3|30394.3|30435.5|30385.5|443
1600408500000|2020-09-18 05:55:00|30437.5|30387.5|30426.4|30376.4|30438.8|30388.8|30425.8|30375.8|504
1600408800000|2020-09-18 06:00:00|30426.7|30376.7|30436.7|30386.7|30439.1|30389.1|30423.2|30373.2|576
1600409100000|2020-09-18 06:05:00|30437|30387|30430|30380|30437.1|30387.1|30429.7|30379.7|490
1600409400000|2020-09-18 06:10:00|30430.1|30380.1|30427.6|30377.6|30430.7|30380.7|30423.5|30373.5|486
1600409700000|2020-09-18 06:15:00|30428.1|30378.1|30440.2|30390.2|30442.9|30402.9|30418.4|30375.8|564
1600410000000|2020-09-18 06:20:00|30440.3|30390.3|30445.4|30395.4|30451.8|30401.8|30433.7|30383.7|497
1600410300000|2020-09-18 06:25:00|30445.5|30395.5|30414.2|30364.2|30446.8|30396.8|30405.9|30355.9|706
1600410600000|2020-09-18 06:30:00|30414.3|30364.3|30390.2|30370.2|30418.7|30383.2|30390|30354.4|541
1600410900000|2020-09-18 06:35:00|30405.4|30355.4|30381.6|30361.6|30413.5|30372.7|30374.7|30344.3|674
1600411200000|2020-09-18 06:40:00|30382.4|30362.4|30364.5|30344.5|30388.4|30362.7|30359.2|30331.4|643
1600411500000|2020-09-18 06:45:00|30364.3|30344.3|30368.2|30348.2|30400.9|30364.7|30363.8|30333.5|593
1600411800000|2020-09-18 06:50:00|30368.3|30348.3|30363.3|30343.3|30373.1|30353.1|30363|30343|509
1600412100000|2020-09-18 06:55:00|30363.4|30343.4|30375.8|30325.8|30381.4|30346.3|30351.6|30324|572
1600412400000|2020-09-18 07:00:00|30375.4|30325.4|30358.5|30338.5|30377.8|30342.8|30353.5|30321.5|696
1600412700000|2020-09-18 07:05:00|30358.7|30338.7|30357.7|30337.7|30366.2|30340.1|30343.5|30315|650
1600413000000|2020-09-18 07:10:00|30357.5|30337.5|30370.9|30350.9|30372.5|30352.5|30356.6|30336.6|616
1600413300000|2020-09-18 07:15:00|30370.8|30350.8|30362.4|30342.4|30376.5|30356.5|30362.2|30342.2|626
1600413600000|2020-09-18 07:20:00|30362.7|30342.7|30377.4|30357.4|30390.2|30359.1|30361.6|30339.2|673
1600413900000|2020-09-18 07:25:00|30379.9|30359.9|30374.7|30354.7|30381.1|30361.1|30371.4|30351.4|530
1600414200000|2020-09-18 07:30:00|30374.9|30354.9|30391|30371|30393.6|30373.6|30372.8|30352.8|602
1600414500000|2020-09-18 07:35:00|30391.2|30371.2|30388.8|30368.8|30394.6|30374.6|30379|30359|563
1600414800000|2020-09-18 07:40:00|30388.7|30368.7|30390.3|30370.3|30408.5|30373.5|30383.4|30351.3|565
1600415100000|2020-09-18 07:45:00|30390.1|30370.1|30391.2|30371.2|30397.1|30377.1|30388.4|30368.4|543
1600415400000|2020-09-18 07:50:00|30391|30371|30399|30379|30401.7|30381.7|30390.2|30370.2|559
1600415700000|2020-09-18 07:55:00|30398.7|30378.7|30409.2|30389.2|30410.5|30390.5|30397.1|30377.1|590
1600416000000|2020-09-18 08:00:00|30408.7|30388.7|30454.7|30434.7|30463.3|30443.3|30408.7|30388.7|786
1600416300000|2020-09-18 08:05:00|30454.2|30434.2|30475.9|30455.9|30485.5|30456.6|30448.6|30428.6|620
1600416600000|2020-09-18 08:10:00|30476.2|30456.2|30475.6|30455.6|30504.9|30476.5|30466.1|30430|643
1600416900000|2020-09-18 08:15:00|30475.8|30455.8|30457.5|30437.5|30482.6|30462.6|30455.2|30435.2|661
1600417200000|2020-09-18 08:20:00|30457.4|30437.4|30462.7|30442.7|30473|30453|30457.4|30437.4|502
1600417500000|2020-09-18 08:25:00|30462.9|30442.9|30451.1|30431.1|30466.1|30446.1|30448.5|30428.5|477
1600417800000|2020-09-18 08:30:00|30451|30431|30451.7|30431.7|30457.8|30437.8|30447.5|30427.5|523
1600418100000|2020-09-18 08:35:00|30451.6|30431.6|30453.9|30433.9|30457.1|30437.1|30449|30429|542
1600418400000|2020-09-18 08:40:00|30454.4|30434.4|30451.5|30431.5|30454.4|30434.4|30448.8|30428.8|415
1600418700000|2020-09-18 08:45:00|30452|30432|30446.6|30426.6|30454.1|30434.1|30444.5|30424.5|427
1600419000000|2020-09-18 08:50:00|30446.7|30426.7|30442.2|30422.2|30451|30431|30441.9|30421.9|538
1600419300000|2020-09-18 08:55:00|30442.1|30422.1|30448.3|30428.3|30448.4|30428.4|30440.4|30420.4|536
1600419600000|2020-09-18 09:00:00|30449.2|30429.2|30445.1|30425.1|30450.5|30430.5|30435.8|30415.8|656
1600419900000|2020-09-18 09:05:00|30444.5|30424.5|30436.6|30416.6|30453.7|30433.7|30431.8|30411.8|510
1600420200000|2020-09-18 09:10:00|30437|30417|30431|30411|30438|30418|30424.9|30404.9|416
1600420500000|2020-09-18 09:15:00|30430.9|30410.9|30408.3|30388.3|30432.4|30412.4|30406|30386|528
1600420800000|2020-09-18 09:20:00|30408.2|30388.2|30409.8|30389.8|30412.9|30392.9|30399.8|30379.8|559
1600421100000|2020-09-18 09:25:00|30409.3|30389.3|30407.6|30387.6|30415.1|30395.1|30402.2|30382.2|438
1600421400000|2020-09-18 09:30:00|30407.1|30387.1|30408.2|30388.2|30411.7|30391.7|30396.3|30376.3|602
1600421700000|2020-09-18 09:35:00|30408.4|30388.4|30400.7|30380.7|30412.2|30392.2|30399.6|30379.6|596
1600422000000|2020-09-18 09:40:00|30400.9|30380.9|30379.8|30359.8|30404.6|30384.6|30376.6|30356.6|581
1600422300000|2020-09-18 09:45:00|30379.5|30359.5|30375.3|30355.3|30385|30365|30371.9|30351.9|665
1600422600000|2020-09-18 09:50:00|30376.2|30356.2|30375.8|30355.8|30382.9|30362.9|30371.8|30351.8|665
1600422900000|2020-09-18 09:55:00|30376.5|30356.5|30390.9|30370.9|30397.7|30377.7|30370.5|30350.5|673
1600423200000|2020-09-18 10:00:00|30390.3|30370.3|30401.6|30381.6|30411.4|30391.4|30390.3|30370.3|738
1600423500000|2020-09-18 10:05:00|30401.1|30381.1|30418.2|30398.2|30420.5|30400.5|30400.7|30380.7|590
1600423800000|2020-09-18 10:10:00|30417.6|30397.6|30434|30414|30440.4|30420.4|30417.5|30397.5|553
1600424100000|2020-09-18 10:15:00|30433.8|30413.8|30453.1|30433.1|30453.7|30433.7|30429|30409|631
1600424400000|2020-09-18 10:20:00|30452.6|30432.6|30434.7|30414.7|30465.8|30434.7|30434.2|30414.2|624
1600424700000|2020-09-18 10:25:00|30434.1|30414.1|30450|30430|30452.8|30432.8|30420.9|30400.9|688
1600425000000|2020-09-18 10:30:00|30448.9|30428.9|30444.6|30424.6|30454.6|30434.6|30443.6|30423.6|589
1600425300000|2020-09-18 10:35:00|30444.8|30424.8|30454.4|30434.4|30455.8|30435.8|30442|30422|588
1600425600000|2020-09-18 10:40:00|30454.2|30434.2|30450.2|30430.2|30455.6|30435.6|30446.3|30426.3|641
1600425900000|2020-09-18 10:45:00|30450|30430|30451.2|30431.2|30454.2|30434.2|30444.7|30424.7|584
1600426200000|2020-09-18 10:50:00|30452.2|30432.2|30443.3|30423.3|30453.6|30433.6|30431.3|30411.3|666
1600426500000|2020-09-18 10:55:00|30442.9|30422.9|30432.3|30412.3|30447.8|30427.8|30428.8|30408.8|686
1600426800000|2020-09-18 11:00:00|30432.2|30412.2|30431|30411|30440.8|30420.8|30431|30411|615
1600427100000|2020-09-18 11:05:00|30430.4|30410.4|30423.1|30403.1|30432|30412|30417|30397|517
1600427400000|2020-09-18 11:10:00|30423|30403|30435.7|30415.7|30436.7|30416.7|30422.6|30402.6|497
1600427700000|2020-09-18 11:15:00|30436.6|30416.6|30447.7|30427.7|30451.7|30431.7|30434.7|30414.7|578
1600428000000|2020-09-18 11:20:00|30447.1|30427.1|30445.5|30425.5|30452.4|30432.4|30441.7|30421.7|585
1600428300000|2020-09-18 11:25:00|30445.6|30425.6|30449.1|30429.1|30450.2|30430.2|30442.9|30422.9|517
1600428600000|2020-09-18 11:30:00|30448.9|30428.9|30446.6|30426.6|30451.6|30431.6|30441.5|30421.5|505
1600428900000|2020-09-18 11:35:00|30445.8|30425.8|30450.8|30430.8|30460.5|30440.5|30445.8|30425.8|598
1600429200000|2020-09-18 11:40:00|30451.3|30431.3|30455.8|30435.8|30457.9|30437.9|30449.9|30429.9|546
1600429500000|2020-09-18 11:45:00|30455.7|30435.7|30455.1|30435.1|30459.5|30439.5|30448.2|30428.2|504
1600429800000|2020-09-18 11:50:00|30455.6|30435.6|30471.1|30451.1|30475.4|30455.4|30455.4|30435.4|644
1600430100000|2020-09-18 11:55:00|30471.4|30451.4|30472.5|30452.5|30476.8|30456.8|30466.8|30446.8|719
1600430400000|2020-09-18 12:00:00|30472.6|30452.6|30472|30452|30480.5|30460.5|30470.9|30450.9|695
1600430700000|2020-09-18 12:05:00|30471.9|30451.9|30485.4|30465.4|30487.6|30467.6|30469.8|30449.8|552
1600431000000|2020-09-18 12:10:00|30486.1|30466.1|30505.5|30485.5|30513.7|30493.7|30483.4|30463.4|616
1600431300000|2020-09-18 12:15:00|30505.6|30485.6|30505.7|30485.7|30511.7|30491.7|30500.4|30480.4|666
1600431600000|2020-09-18 12:20:00|30504.5|30484.5|30501.7|30481.7|30506.1|30486.1|30500|30480|619
1600431900000|2020-09-18 12:25:00|30501.2|30481.2|30499.3|30479.3|30503.6|30483.6|30498.2|30478.2|563
1600432200000|2020-09-18 12:30:00|30499|30479|30503.2|30483.2|30507.9|30487.9|30498.3|30478.3|651
1600432500000|2020-09-18 12:35:00|30503.3|30483.3|30477.9|30457.9|30505.2|30485.2|30473.5|30453.5|685
1600432800000|2020-09-18 12:40:00|30478.1|30458.1|30482.9|30462.9|30495.5|30475.5|30476.3|30456.3|626
1600433100000|2020-09-18 12:45:00|30483|30463|30489.8|30469.8|30491.8|30471.8|30482.5|30462.5|590
1600433400000|2020-09-18 12:50:00|30490.1|30470.1|30490.4|30470.4|30494.8|30474.8|30486.1|30466.1|547
1600433700000|2020-09-18 12:55:00|30491|30471|30480.6|30460.6|30493.1|30473.1|30478.9|30458.9|661
1600434000000|2020-09-18 13:00:00|30480.7|30460.7|30437.2|30417.2|30486.3|30460.7|30435.3|30415.3|716
1600434300000|2020-09-18 13:05:00|30436.2|30416.2|30427.7|30407.7|30444.2|30424.2|30418.6|30398.6|733
1600434600000|2020-09-18 13:10:00|30427.4|30407.4|30436|30416|30438|30418|30424.4|30404.4|595
1600434900000|2020-09-18 13:15:00|30437.1|30417.1|30443.9|30423.9|30447.3|30427.3|30434.9|30414.9|643
1600435200000|2020-09-18 13:20:00|30444|30424|30455.5|30435.5|30465.6|30445.6|30437.5|30417.5|735
1600435500000|2020-09-18 13:25:00|30455.6|30435.6|30443.8|30423.8|30455.8|30435.8|30436.2|30416.2|659
1600435800000|2020-09-18 13:30:00|30443.2|30423.2|30452.5|30432.5|30455.3|30435.3|30440.5|30420.5|729
1600436100000|2020-09-18 13:35:00|30452.4|30432.4|30467.2|30447.2|30481.1|30461.1|30448.6|30428.6|765
1600436400000|2020-09-18 13:40:00|30467.5|30447.5|30468.9|30448.9|30473.8|30453.8|30462.3|30442.3|688
1600436700000|2020-09-18 13:45:00|30469|30449|30477.6|30457.6|30478.6|30458.6|30465|30445|676
1600437000000|2020-09-18 13:50:00|30477.2|30457.2|30479.7|30459.7|30487.9|30467.9|30474.3|30454.3|731
1600437300000|2020-09-18 13:55:00|30479.3|30459.3|30501.3|30451.3|30501.6|30466.1|30477.6|30448.6|568
1600437600000|2020-09-18 14:00:00|30501|30451|30483.5|30463.5|30501.5|30478.1|30469.6|30449.6|724
1600437900000|2020-09-18 14:05:00|30483.2|30463.2|30478.7|30458.7|30489.7|30469.7|30470.1|30450.1|650
1600438200000|2020-09-18 14:10:00|30478.2|30458.2|30456.9|30436.9|30481.5|30461.5|30456.4|30436.4|620
1600438500000|2020-09-18 14:15:00|30456.6|30436.6|30418.7|30398.7|30458.4|30438.4|30408.6|30388.6|738
1600438800000|2020-09-18 14:20:00|30418.8|30398.8|30415.8|30395.8|30419.7|30399.7|30408.9|30388.9|592
1600439100000|2020-09-18 14:25:00|30416.1|30396.1|30408.6|30388.6|30429.7|30409.7|30406.5|30386.5|679
1600439400000|2020-09-18 14:30:00|30407.7|30387.7|30423.6|30403.6|30441.6|30409.8|30405.6|30381.2|766
1600439700000|2020-09-18 14:35:00|30423.5|30403.5|30417.4|30397.4|30432.3|30412.3|30417|30397|689
1600440000000|2020-09-18 14:40:00|30417|30397|30419.1|30399.1|30427.1|30407.1|30407.7|30387.7|772
1600440300000|2020-09-18 14:45:00|30418.3|30398.3|30412.8|30392.8|30430.5|30410.5|30408.2|30388.2|828
1600440600000|2020-09-18 14:50:00|30413|30393|30408.4|30388.4|30419.7|30399.7|30405.9|30385.9|830
1600440900000|2020-09-18 14:55:00|30408.3|30388.3|30389.6|30369.6|30421.7|30390.4|30376.5|30356.5|980
1600441200000|2020-09-18 15:00:00|30390.4|30370.4|30405.8|30385.8|30419.5|30386.4|30373.8|30353.8|888
1600441500000|2020-09-18 15:05:00|30405.4|30385.4|30376.9|30356.9|30413.2|30393.2|30374.4|30341.7|757
1600441800000|2020-09-18 15:10:00|30377|30357|30378.4|30358.4|30391|30361.8|30371.1|30338.6|721
1600442100000|2020-09-18 15:15:00|30378.5|30358.5|30388.3|30368.3|30388.3|30368.3|30371.7|30351.7|750
1600442400000|2020-09-18 15:20:00|30388.2|30368.2|30378.3|30358.3|30391.9|30371.9|30376.5|30356.5|739
1600442700000|2020-09-18 15:25:00|30377.7|30357.7|30376.4|30356.4|30391.4|30362.9|30373.1|30341.4|687
1600443000000|2020-09-18 15:30:00|30377.9|30357.9|30385|30365|30393.4|30366.2|30375.8|30342.7|632
1600443300000|2020-09-18 15:35:00|30384.5|30364.5|30386.2|30366.2|30407.6|30374.3|30383.8|30349.2|726
1600443600000|2020-09-18 15:40:00|30386.1|30366.1|30392.4|30372.4|30409.3|30374.3|30385.2|30345|694
1600443900000|2020-09-18 15:45:00|30393.2|30373.2|30398.7|30348.7|30407.6|30373.2|30361.7|30327.5|794
1600444200000|2020-09-18 15:50:00|30399.6|30349.6|30381|30361|30402.3|30366.8|30377.2|30341.9|685
1600444500000|2020-09-18 15:55:00|30380.9|30360.9|30384.5|30364.5|30398.2|30365.3|30374|30341|617
1600444800000|2020-09-18 16:00:00|30384.1|30364.1|30384.8|30364.8|30405.1|30371.1|30378|30343.5|728
1600445100000|2020-09-18 16:05:00|30385.1|30365.1|30385.6|30335.6|30407.8|30371.4|30370.3|30331.8|773
1600445400000|2020-09-18 16:10:00|30385.4|30335.4|30390|30340|30396.3|30359.1|30362.1|30327.1|721
1600445700000|2020-09-18 16:15:00|30389.2|30339.2|30382.8|30362.8|30397.9|30364.9|30369.5|30334.3|625
1600446000000|2020-09-18 16:20:00|30397|30347|30369.8|30349.8|30402.6|30365.4|30368.6|30337.5|563
1600446300000|2020-09-18 16:25:00|30369.5|30349.5|30402.3|30352.3|30416.9|30370.5|30361.4|30323.7|743
1600446600000|2020-09-18 16:30:00|30400.6|30350.6|30393|30343|30403.3|30366.1|30374.9|30341.3|675
1600446900000|2020-09-18 16:35:00|30392.5|30342.5|30371.2|30351.2|30393.4|30359.2|30365.8|30334.9|497
1600447200000|2020-09-18 16:40:00|30371.3|30351.3|30371.1|30351.1|30392.8|30359.7|30368.2|30341.9|512
1600447500000|2020-09-18 16:45:00|30372.1|30352.1|30367.4|30347.4|30384.9|30353.9|30361.8|30330.1|469
1600447800000|2020-09-18 16:50:00|30367.8|30347.8|30368.5|30348.5|30394|30358.5|30363|30336.2|572
1600448100000|2020-09-18 16:55:00|30368|30348|30360.9|30340.9|30379.7|30351.1|30360.8|30329.7|494
1600448400000|2020-09-18 17:00:00|30361.2|30341.2|30386.4|30336.4|30387.8|30355.1|30359.8|30322.4|626
1600448700000|2020-09-18 17:05:00|30387|30337|30374.7|30354.7|30392.5|30358.3|30367.6|30332.6|480
1600449000000|2020-09-18 17:10:00|30374.5|30354.5|30371.2|30351.2|30395.8|30358.9|30369.4|30333.5|470
1600449300000|2020-09-18 17:15:00|30371.8|30351.8|30381.4|30361.4|30399|30363.2|30370.8|30335.6|566
1600449600000|2020-09-18 17:20:00|30381.8|30361.8|30390.2|30370.2|30406.4|30370.9|30380|30344.3|511
1600449900000|2020-09-18 17:25:00|30390.4|30370.4|30409.6|30389.6|30425.9|30390|30387.1|30351.3|666
1600450200000|2020-09-18 17:30:00|30408.8|30388.8|30449|30399|30460|30410|30403.1|30360.3|735
1600450500000|2020-09-18 17:35:00|30448.9|30398.9|30446.9|30396.9|30458.5|30408.5|30443.3|30393.3|678
1600450800000|2020-09-18 17:40:00|30447|30397|30458|30408|30461|30411|30446|30396|596
1600451100000|2020-09-18 17:45:00|30458.1|30408.1|30440.3|30390.3|30460.8|30416.8|30436.3|30388.4|587
1600451400000|2020-09-18 17:50:00|30440.4|30390.4|30419.2|30399.2|30446.1|30411.1|30419.1|30389|467
1600451700000|2020-09-18 17:55:00|30419.6|30399.6|30422.8|30402.8|30439.3|30405.3|30415.6|30381.1|525
1600452000000|2020-09-18 18:00:00|30422.7|30402.7|30428.7|30408.7|30449|30413.9|30421.9|30387.4|565
1600452300000|2020-09-18 18:05:00|30428.6|30408.6|30428.4|30408.4|30429|30409|30423.6|30403.6|496
1600452600000|2020-09-18 18:10:00|30428.2|30408.2|30425|30405|30447.7|30414.4|30424.1|30393.4|475
1600452900000|2020-09-18 18:15:00|30426.1|30406.1|30431.1|30411.1|30450.3|30415.8|30424|30395.3|475
1600453200000|2020-09-18 18:20:00|30431.5|30411.5|30425.4|30405.4|30432.4|30412.4|30420.7|30400.7|512
1600453500000|2020-09-18 18:25:00|30424.4|30404.4|30441.2|30391.2|30443.3|30408.4|30419.4|30388.5|503
1600453800000|2020-09-18 18:30:00|30440.8|30390.8|30423.4|30403.4|30440.8|30406.2|30419.9|30387.7|429
1600454100000|2020-09-18 18:35:00|30423.1|30403.1|30425.8|30405.8|30443.3|30408.4|30416.9|30389.2|455
1600454400000|2020-09-18 18:40:00|30425.7|30405.7|30430.5|30410.5|30446|30411.2|30423.8|30391.8|433
1600454700000|2020-09-18 18:45:00|30430.2|30410.2|30434|30414|30454.3|30417.4|30427.5|30394.5|451
1600455000000|2020-09-18 18:50:00|30433.9|30413.9|30438.7|30418.7|30455.9|30421.5|30433.3|30400.1|549
1600455300000|2020-09-18 18:55:00|30439.8|30419.8|30438.6|30418.6|30461|30425.6|30436.4|30408.4|547
1600455600000|2020-09-18 19:00:00|30438.3|30418.3|30445.1|30425.1|30466.8|30431.8|30437.9|30404.3|659
1600455900000|2020-09-18 19:05:00|30444.7|30424.7|30451.2|30431.2|30467.3|30433.7|30443.6|30407|491
1600456200000|2020-09-18 19:10:00|30451.3|30431.3|30450.5|30430.5|30465.9|30433.7|30445.7|30412.1|465
1600456500000|2020-09-18 19:15:00|30451.3|30431.3|30455.9|30435.9|30473.5|30438.3|30448.1|30417.9|432
1600456800000|2020-09-18 19:20:00|30455.8|30435.8|30463.9|30443.9|30478.6|30444.1|30452.3|30420|433
1600457100000|2020-09-18 19:25:00|30464.1|30444.1|30461.8|30441.8|30480.5|30444.9|30460.8|30424.4|399
1600457400000|2020-09-18 19:30:00|30461.6|30441.6|30457|30437|30477.7|30442.5|30455.3|30422.1|425
1600457700000|2020-09-18 19:35:00|30456.4|30436.4|30457.9|30437.9|30475.3|30439.7|30454.6|30421.6|407
1600458000000|2020-09-18 19:40:00|30458|30438|30454.5|30434.5|30472.9|30438.8|30450.4|30414.1|441
1600458300000|2020-09-18 19:45:00|30455.1|30435.1|30385|30319.1|30472.2|30436.3|30378.1|30268.1|529
1600458600000|2020-09-18 19:50:00|30389.7|30320.8|30440.5|30352|30453.8|30361.4|30379.9|30295.6|626
1600458900000|2020-09-18 19:55:00|30442|30351.8|30410.5|30359.3|30457.9|30363.6|30401.8|30335.1|594
1600459200000|2020-09-18 20:00:00|30411.2|30359.2|30420.7|30370.7|30440.7|30382.5|30379.4|30269.4|678
1600459500000|2020-09-18 20:05:00|30420.6|30370.6|30423.2|30373.2|30435.2|30399.8|30410.4|30356.4|576
1600459800000|2020-09-18 20:10:00|30423.3|30373.3|30452.1|30402.1|30458.2|30408.2|30418.3|30368.2|521
1600460100000|2020-09-18 20:15:00|30451.7|30401.7|30460.2|30410.2|30473|30415.5|30445.9|30395.9|493
1600460400000|2020-09-18 20:20:00|30460.4|30410.4|30463.1|30413.1|30469|30419|30452.7|30402.7|230
1600460700000|2020-09-18 20:25:00|30464|30414|30462.9|30412.9|30466.3|30416.3|30460|30410|186
1600461000000|2020-09-18 20:30:00|30462.5|30412.5|30469|30419|30474|30424|30450.5|30400.5|277
1600461300000|2020-09-18 20:35:00|30468.6|30418.6|30467.2|30417.2|30470.3|30420.3|30457.7|30407.7|159
1600461600000|2020-09-18 20:40:00|30469.7|30419.7|30449.6|30399.6|30496.5|30423.6|30439.9|30347.5|278
1600461900000|2020-09-18 20:45:00|30449.5|30399.5|30461.4|30411.4|30486|30417.7|30440.5|30372.8|266
1600462200000|2020-09-18 20:50:00|30461|30411|30463.2|30413.2|30502|30416.6|30444.6|30353.8|217
1600462500000|2020-09-18 20:55:00|30462.9|30412.9|30495.8|30385.8|30512.5|30420|30456.9|30377.8|304
1600632000000|2020-09-20 20:00:00|30497.7|30367|30497.7|30367|30497.7|30367|30497.7|30367|1
1600632300000|2020-09-20 20:05:00|30510.5|30375.5|30507.2|30372.2|30510.5|30375.5|30506|30371|4
1600632600000|2020-09-20 20:10:00|30497.7|30367|30497.7|30367|30497.7|30367|30497.7|30367|1
1600632900000|2020-09-20 20:15:00|30476.2|30341.2|30503|30368|30503|30368|30476.2|30341.2|20
1600633200000|2020-09-20 20:20:00|30497.4|30362.4|30497.4|30362.4|30498.3|30363.3|30497|30362|5
1600634100000|2020-09-20 20:35:00|30480|30345|30489|30354|30498|30363|30480|30345|7
1600634700000|2020-09-20 20:45:00|30500.8|30365.8|30490|30355|30503|30368|30489|30354|12
1600635000000|2020-09-20 20:50:00|30502.4|30367.4|30502.4|30367.4|30503|30368|30489|30354|44
1600635300000|2020-09-20 20:55:00|30503|30368|30461.8|30391.8|30516.5|30395|30461.8|30354|58
1600635600000|2020-09-20 21:00:00|30492.7|30371.9|30502.9|30367.9|30522|30395.4|30464.7|30351.4|77
1600635900000|2020-09-20 21:05:00|30497.1|30362.1|30474.4|30364.4|30512.3|30377.3|30459.1|30332.8|144
1600636200000|2020-09-20 21:10:00|30467.8|30357.8|30477.2|30367.2|30490.8|30380.8|30457.8|30347.8|236
1600636500000|2020-09-20 21:15:00|30468.6|30358.6|30486.5|30376.5|30490.6|30380.6|30468.6|30358.6|218
1600636800000|2020-09-20 21:20:00|30487.2|30377.2|30478.8|30368.8|30491.5|30381.5|30470.7|30360.7|210
1600637100000|2020-09-20 21:25:00|30479.7|30369.7|30478.7|30368.7|30489.6|30379.6|30464.5|30358.8|178
1600637400000|2020-09-20 21:30:00|30478.3|30368.3|30485.8|30375.8|30492.1|30382.1|30470.5|30360.5|208
1600637700000|2020-09-20 21:35:00|30472.4|30362.4|30481.9|30371.9|30491|30381|30471.9|30361.9|257
1600638000000|2020-09-20 21:40:00|30482.4|30372.4|30487.1|30377.1|30494.2|30384.2|30466.5|30363.9|265
1600638300000|2020-09-20 21:45:00|30487.3|30377.3|30485.1|30375.1|30490.8|30380.8|30471.8|30361.8|220
1600638600000|2020-09-20 21:50:00|30483.6|30373.6|30493|30383|30499|30389|30471.9|30361.9|244
1600638900000|2020-09-20 21:55:00|30496.9|30386.9|30484.9|30374.9|30502|30392|30476|30366|254
1600639200000|2020-09-20 22:00:00|30485.7|30375.7|30487.8|30377.8|30495.7|30385.7|30473.3|30367|533
1600639500000|2020-09-20 22:05:00|30488.1|30378.1|30492.1|30382.1|30501.2|30391.2|30482.8|30372.8|536
1600639800000|2020-09-20 22:10:00|30489.1|30379.1|30490|30380|30495.8|30385.8|30476.5|30371.2|489
1600640100000|2020-09-20 22:15:00|30484.8|30374.8|30490.2|30380.2|30494.3|30386.5|30470.4|30370.4|439
1600640400000|2020-09-20 22:20:00|30486.9|30378.1|30489.6|30379.6|30493.1|30385|30472.9|30371.4|397
1600640700000|2020-09-20 22:25:00|30489.5|30379.5|30483.1|30373.1|30490.7|30380.7|30468.5|30365.7|405
1600641000000|2020-09-20 22:30:00|30483.9|30373.9|30485.2|30375.2|30487.8|30381|30466.8|30366.1|492
1600641300000|2020-09-20 22:35:00|30484.6|30374.6|30489.1|30379.1|30490|30380|30471.1|30365.7|358
1600641600000|2020-09-20 22:40:00|30486.8|30376.8|30480.3|30371.4|30489.6|30379.6|30470.6|30365.8|341
1600641900000|2020-09-20 22:45:00|30479.9|30371.3|30485.1|30375.1|30488.2|30381.4|30467.4|30365.9|390
1600642200000|2020-09-20 22:50:00|30485.5|30375.5|30478.1|30371.8|30487.6|30377.6|30470.1|30367.7|316
1600642500000|2020-09-20 22:55:00|30482.3|30372.3|30454.6|30344.6|30485.3|30375.3|30437.2|30327.2|327
1600642800000|2020-09-20 23:00:00|30441.8|30331.8|30480.5|30370.5|30487.8|30384.3|30441.8|30331.8|627
1600643100000|2020-09-20 23:05:00|30480.2|30370.2|30479.6|30369.6|30484.6|30376.2|30464|30363.1|432
1600643400000|2020-09-20 23:10:00|30479.5|30369.5|30478.5|30368.5|30486.6|30377.3|30459.7|30357.1|367
1600643700000|2020-09-20 23:15:00|30477|30367|30467.6|30373|30487.4|30379.6|30466.6|30366.4|403
1600644000000|2020-09-20 23:20:00|30466.2|30373.3|30466.6|30367.4|30480.9|30376.1|30463.4|30360|495
1600644300000|2020-09-20 23:25:00|30471.6|30364.1|30474.7|30364.7|30479.5|30375.2|30455.5|30358.9|492
1600644600000|2020-09-20 23:30:00|30474.2|30364.2|30470.9|30364.5|30477.6|30372.2|30464.9|30359.3|385
1600644900000|2020-09-20 23:35:00|30475.5|30365.5|30471.2|30361.2|30479.7|30376.5|30450.3|30356.4|409
1600645200000|2020-09-20 23:40:00|30466.9|30359.1|30479.3|30369.3|30481.6|30374.2|30459.6|30358.5|396
1600645500000|2020-09-20 23:45:00|30480.2|30370.2|30477.9|30367.9|30481.7|30375.6|30457.3|30362.1|344
1600645800000|2020-09-20 23:50:00|30466.7|30370.8|30472.8|30370.6|30483|30376.7|30451.7|30361.2|350
1600646100000|2020-09-20 23:55:00|30475.9|30368.7|30464.2|30354.2|30497.1|30388.5|30446.2|30336.2|430
1600646400000|2020-09-21 00:00:00|30464.3|30354.3|30447.5|30337.5|30474.6|30364.6|30429.4|30319.4|420
1600646700000|2020-09-21 00:05:00|30446.6|30336.6|30460.9|30350.9|30478.4|30368.4|30436.8|30326.8|368
1600647000000|2020-09-21 00:10:00|30461.2|30351.2|30457.7|30347.7|30479.2|30369.2|30439|30329|337
1600647300000|2020-09-21 00:15:00|30462.4|30352.4|30459|30349|30466.3|30356.3|30440.2|30330.2|457
1600647600000|2020-09-21 00:20:00|30454.3|30344.3|30432.3|30322.3|30456.5|30346.5|30430.5|30320.5|516
1600647900000|2020-09-21 00:25:00|30433|30323|30434.1|30324.1|30449.2|30339.2|30425.2|30315.2|517
1600648200000|2020-09-21 00:30:00|30434.3|30324.3|30434.4|30324.4|30443.2|30333.2|30425.4|30315.4|518
1600648500000|2020-09-21 00:35:00|30432.2|30322.2|30422|30329.5|30451.1|30347.2|30404.3|30321.1|717
1600648800000|2020-09-21 00:40:00|30420.6|30334.6|30420.9|30333.5|30430.6|30351.3|30405.3|30327.3|712
1600649100000|2020-09-21 00:45:00|30419.1|30330|30409.5|30326.6|30426.6|30343.3|30397.6|30324.1|696
1600649400000|2020-09-21 00:50:00|30412.1|30326.5|30410.6|30324.5|30422.6|30337.8|30393.4|30317.9|613
1600649700000|2020-09-21 00:55:00|30409.7|30324|30422|30320.5|30422|30332.6|30397.5|30317.2|550
1600650000000|2020-09-21 01:00:00|30420.7|30320.2|30414.3|30334.7|30425.6|30339.8|30400.6|30317.6|740
1600650300000|2020-09-21 01:05:00|30415.5|30332.3|30412.7|30330.5|30422.8|30337.2|30401.6|30324.3|579
1600650600000|2020-09-21 01:10:00|30412.6|30332.9|30416.3|30335|30427.9|30341.2|30403.4|30324.3|677
1600650900000|2020-09-21 01:15:00|30418.2|30333.9|30407.1|30326.8|30421.8|30335.9|30401.8|30319.4|666
1600651200000|2020-09-21 01:20:00|30404.5|30324.2|30404.2|30319|30417.5|30333.1|30395.6|30315.3|592
1600651500000|2020-09-21 01:25:00|30404.1|30318.3|30402.9|30322.9|30425.6|30328|30398.8|30310.2|565
1600651800000|2020-09-21 01:30:00|30404.1|30321.8|30424.3|30320.1|30432.4|30330.8|30400|30311.8|487
1600652100000|2020-09-21 01:35:00|30423.2|30320|30421.6|30320.8|30432.2|30330.2|30404.2|30311.2|497
1600652400000|2020-09-21 01:40:00|30422.3|30320.7|30413.7|30318.9|30431.7|30328.6|30403.4|30311.6|417
1600652700000|2020-09-21 01:45:00|30412.8|30318.2|30414.7|30330.9|30429.8|30334.9|30405.7|30312.9|545
1600653000000|2020-09-21 01:50:00|30407.7|30328.3|30414.9|30335.1|30431.3|30350.1|30405.6|30326.9|593
1600653300000|2020-09-21 01:55:00|30415.6|30336.4|30428.5|30346.5|30432.4|30353.5|30411.2|30332.8|721
1600653600000|2020-09-21 02:00:00|30428.8|30346.7|30415.9|30337|30434.8|30354.4|30411.6|30337|563
1600653900000|2020-09-21 02:05:00|30413.3|30334|30415.4|30336.9|30425.7|30347.7|30404.5|30332.3|570
1600654200000|2020-09-21 02:10:00|30418.5|30335.9|30406|30334.8|30425.2|30346.1|30399.2|30327.9|524
1600654500000|2020-09-21 02:15:00|30408.9|30335|30413.5|30340.1|30422|30342.8|30404.2|30328.8|589
1600654800000|2020-09-21 02:20:00|30414.3|30339.1|30412.9|30335|30424.3|30340.7|30404.5|30328.2|551
1600655100000|2020-09-21 02:25:00|30401.4|30333.7|30406.6|30333.7|30423|30341.7|30400.3|30327.5|546
1600655400000|2020-09-21 02:30:00|30405.5|30333.1|30410.9|30333.5|30418.8|30338.8|30398|30324.7|617
1600655700000|2020-09-21 02:35:00|30412|30333.8|30407.9|30339.1|30421.6|30343.7|30405.5|30331.4|551
1600656000000|2020-09-21 02:40:00|30409|30337.9|30389.8|30328.2|30419.2|30340.5|30389|30323.7|529
1600656300000|2020-09-21 02:45:00|30388.4|30328.3|30407.5|30331.9|30412.3|30338.9|30387.2|30325.3|535
1600656600000|2020-09-21 02:50:00|30404.1|30329.9|30404.3|30326.3|30411.8|30335.4|30391.4|30324.2|533
1600656900000|2020-09-21 02:55:00|30404|30326.4|30407.1|30333.4|30409.1|30335.2|30393.1|30322.5|574
1600657200000|2020-09-21 03:00:00|30403.5|30334.4|30431.9|30338.2|30431.9|30348.7|30402.8|30332.4|636
1600657500000|2020-09-21 03:05:00|30416.9|30334|30421.7|30336.7|30428.1|30350.5|30399.5|30331.6|423
1600657800000|2020-09-21 03:10:00|30419.6|30336.6|30403.6|30336.6|30428.3|30345.9|30399.5|30327.8|518
1600658100000|2020-09-21 03:15:00|30404|30337.3|30411.5|30337.1|30423.9|30343.8|30402.6|30329.4|543
1600658400000|2020-09-21 03:20:00|30408.6|30338.9|30413.4|30336.7|30422.8|30349.6|30398.8|30330|633
1600658700000|2020-09-21 03:25:00|30410.1|30333.7|30412.8|30327.8|30418.9|30339.2|30398.9|30325.5|525
1600659000000|2020-09-21 03:30:00|30412.7|30327.6|30399.8|30322.8|30416.6|30337|30390.8|30320.1|469
1600659300000|2020-09-21 03:35:00|30402.4|30322.1|30391.4|30320.2|30407.9|30333.3|30381.8|30310.3|490
1600659600000|2020-09-21 03:40:00|30394.2|30320.1|30394.7|30324.6|30409.1|30329.3|30379|30311|489
1600659900000|2020-09-21 03:45:00|30397.6|30323.2|30399.3|30322|30410.7|30330.4|30389.8|30315.3|461
1600660200000|2020-09-21 03:50:00|30400|30322.2|30392.3|30321.3|30415.9|30333.9|30384.5|30304.3|427
1600660500000|2020-09-21 03:55:00|30395.1|30319|30406.6|30318.3|30410.8|30326.3|30380.2|30302.4|379
1600660800000|2020-09-21 04:00:00|30405.3|30315.2|30394.4|30310.3|30410.4|30326.6|30381.1|30301|433
1600661100000|2020-09-21 04:05:00|30396.7|30310.1|30381.4|30305.9|30402|30321.7|30370.9|30301.5|474
1600661400000|2020-09-21 04:10:00|30378.8|30305.8|30387.6|30303.9|30394.2|30314.8|30369|30300.2|382
1600661700000|2020-09-21 04:15:00|30384|30304.3|30391|30306.3|30394.1|30314.3|30366|30295.6|444
1600662000000|2020-09-21 04:20:00|30391.7|30306.4|30391.1|30307.6|30396.9|30314.3|30366.7|30302.6|424
1600662300000|2020-09-21 04:25:00|30383.7|30306.7|30384.7|30315.1|30397.9|30319|30375.1|30303.6|388
1600662600000|2020-09-21 04:30:00|30384.5|30315|30378.3|30328.3|30403.1|30338.2|30372.7|30310.8|670
1600662900000|2020-09-21 04:35:00|30378.4|30328.4|30377.8|30327.8|30380.1|30330.1|30372.1|30322.1|258
1600663200000|2020-09-21 04:40:00|30378.1|30328.1|30378.7|30328.7|30380|30330|30371.9|30319.4|272
1600663500000|2020-09-21 04:45:00|30378.2|30328.2|30381.8|30331.8|30390.7|30334.4|30370.1|30320.1|462
1600663800000|2020-09-21 04:50:00|30378.4|30328.4|30383.8|30333.8|30397.5|30340.4|30375.8|30325.8|411
1600664100000|2020-09-21 04:55:00|30381.2|30330.6|30387|30337|30412.2|30346.6|30379.2|30324.7|440
1600664400000|2020-09-21 05:00:00|30386.7|30336.7|30387.5|30337.5|30392.4|30342.4|30379.4|30327.7|568
1600664700000|2020-09-21 05:05:00|30386.8|30336.8|30386.2|30336.2|30389.9|30339.9|30375.4|30324.4|456
1600665000000|2020-09-21 05:10:00|30386.7|30336.7|30385.1|30335.1|30390.9|30340.9|30382.4|30332.1|502
1600665300000|2020-09-21 05:15:00|30385|30335|30390.4|30340.4|30393|30343|30384.3|30334.3|503
1600665600000|2020-09-21 05:20:00|30390.9|30340.9|30394.2|30344.2|30394.4|30344.4|30384|30334|375
1600665900000|2020-09-21 05:25:00|30393.4|30343.4|30392.1|30342.1|30396|30346|30387.6|30337.4|436
1600666200000|2020-09-21 05:30:00|30396.5|30344.6|30394.9|30344.9|30399.2|30349.2|30390.5|30340.5|532
1600666500000|2020-09-21 05:35:00|30394.4|30344.4|30393.1|30339.3|30399.4|30349.4|30388|30324.6|488
1600666800000|2020-09-21 05:40:00|30388.3|30338.3|30401.5|30337.1|30415|30340.1|30380.2|30311.1|802
1600667100000|2020-09-21 05:45:00|30400.5|30333.6|30406.3|30332.3|30415.6|30336.6|30395.8|30321.6|519
1600667400000|2020-09-21 05:50:00|30413.3|30313.3|30418.7|30348|30424.4|30348.6|30405.6|30313.3|483
1600667700000|2020-09-21 05:55:00|30417.7|30341|30414.8|30343.1|30428.4|30350|30412.4|30328.8|554
1600668000000|2020-09-21 06:00:00|30422.5|30341.1|30417.7|30354.5|30443.8|30370.1|30409.4|30332.2|801
1600668300000|2020-09-21 06:05:00|30417|30354.2|30425.1|30375.1|30428.6|30378.6|30405.6|30336.4|653
1600668600000|2020-09-21 06:10:00|30426.8|30376.8|30423|30373|30429.7|30379.7|30412.5|30359.7|622
1600668900000|2020-09-21 06:15:00|30423.2|30373.2|30421.9|30371.9|30429.4|30387.8|30407.5|30359.7|653
1600669200000|2020-09-21 06:20:00|30421.7|30371.7|30427.8|30377.8|30429.1|30379.1|30418|30368|602
1600669500000|2020-09-21 06:25:00|30427.9|30377.9|30420.9|30370.9|30431.3|30381.3|30412|30362|786
1600669800000|2020-09-21 06:30:00|30420.4|30370.4|30419.1|30369.1|30422.2|30383.4|30403.4|30363.3|649
1600670100000|2020-09-21 06:35:00|30418.8|30368.8|30414.7|30364.7|30419.4|30382|30397.6|30361.7|667
1600670400000|2020-09-21 06:40:00|30414.3|30364.3|30390|30370|30415.1|30379.9|30388.9|30353.6|622
1600670700000|2020-09-21 06:45:00|30389.9|30369.9|30385.5|30365.5|30416.3|30381.2|30383.7|30341.2|711
1600671000000|2020-09-21 06:50:00|30385.1|30365.1|30399.4|30379.4|30416.9|30381.3|30380.5|30345.8|732
1600671300000|2020-09-21 06:55:00|30399.3|30379.3|30411.2|30361.2|30417.4|30383.1|30390.9|30358.3|676
1600671600000|2020-09-21 07:00:00|30411.3|30361.3|30380|30360|30411.3|30376.3|30378.3|30345.5|755
1600671900000|2020-09-21 07:05:00|30379.4|30359.4|30426.3|30376.3|30435.5|30395.9|30375.6|30339.8|769
1600672200000|2020-09-21 07:10:00|30426.1|30376.1|30435.3|30385.3|30436.8|30387|30399.8|30364|805
1600672500000|2020-09-21 07:15:00|30435.2|30385.2|30442.7|30392.7|30448.9|30398.9|30432.8|30382.8|758
1600672800000|2020-09-21 07:20:00|30442.4|30392.4|30462.9|30412.9|30466.7|30416.7|30438.3|30388.3|880
1600673100000|2020-09-21 07:25:00|30462.5|30412.5|30496.8|30446.8|30504.8|30467.5|30447.1|30409.7|980
1600673400000|2020-09-21 07:30:00|30496.4|30446.4|30534.9|30514.9|30539.5|30519.5|30496.4|30446.4|961
1600673700000|2020-09-21 07:35:00|30537.2|30517.2|30549.6|30529.6|30572.2|30552.2|30532.2|30512.2|899
1600674000000|2020-09-21 07:40:00|30550.6|30530.6|30553.7|30533.7|30557.7|30537.7|30541.6|30521.6|812
1600674300000|2020-09-21 07:45:00|30552.6|30532.6|30568.4|30548.4|30593.8|30561.1|30551.4|30531.4|749
1600674600000|2020-09-21 07:50:00|30568.7|30548.7|30620.1|30570.1|30627.7|30577.7|30563.7|30543.7|865
1600674900000|2020-09-21 07:55:00|30620.5|30570.5|30622.4|30572.4|30624.3|30586.5|30599.1|30560.5|792
1600675200000|2020-09-21 08:00:00|30622.2|30572.2|30673.4|30623.4|30680.3|30632|30622.2|30572.2|868
1600675500000|2020-09-21 08:05:00|30673.2|30623.2|30656|30606|30674.1|30629.3|30638.5|30603.9|760
1600675800000|2020-09-21 08:10:00|30655.2|30605.2|30662.3|30612.3|30672.5|30636.8|30640.4|30605.2|787
1600676100000|2020-09-21 08:15:00|30660.7|30610.7|30695.9|30645.9|30699.4|30668|30647.5|30610.7|826
1600676400000|2020-09-21 08:20:00|30695.7|30645.7|30694.3|30674.3|30717.5|30680.1|30670.8|30634.8|843
1600676700000|2020-09-21 08:25:00|30694.2|30674.2|30693.1|30673.1|30714.2|30680.4|30686.9|30653.6|882
1600677000000|2020-09-21 08:30:00|30692.6|30672.6|30714.9|30694.9|30755.9|30719|30692.6|30672.6|951
1600677300000|2020-09-21 08:35:00|30715.2|30695.2|30733|30713|30752.4|30719.3|30715.2|30682.3|889
1600677600000|2020-09-21 08:40:00|30734.2|30714.2|30744.3|30724.3|30755.2|30732.2|30732.7|30705.2|835
1600677900000|2020-09-21 08:45:00|30743.8|30723.8|30753.1|30733.1|30755|30733.1|30732.8|30705|835
1600678200000|2020-09-21 08:50:00|30753.3|30733.3|30769.9|30749.9|30800.3|30751.9|30752.7|30722.2|858
1600678500000|2020-09-21 08:55:00|30769.8|30749.8|30764.4|30744.4|30784|30758.5|30759|30732.6|792
1600678800000|2020-09-21 09:00:00|30764.3|30744.3|30768.4|30748.4|30780.9|30760.9|30764.3|30744.3|822
1600679100000|2020-09-21 09:05:00|30768.3|30748.3|30753|30733|30768.3|30748.3|30752.2|30732.2|668
1600679400000|2020-09-21 09:10:00|30753.3|30733.3|30762.9|30742.9|30766.7|30746.7|30751|30731|749
1600679700000|2020-09-21 09:15:00|30763.2|30743.2|30759.3|30739.3|30777|30757|30758.3|30738.3|706
1600680000000|2020-09-21 09:20:00|30759.7|30739.7|30763|30743|30765.4|30745.4|30755.7|30735.7|552
1600680300000|2020-09-21 09:25:00|30763.1|30743.1|30774.7|30754.7|30781.1|30761.1|30761.4|30741.4|627
1600680600000|2020-09-21 09:30:00|30773.8|30753.8|30808.1|30788.1|30811.5|30791.5|30772.3|30752.3|687
1600680900000|2020-09-21 09:35:00|30808.6|30788.6|30807.7|30787.7|30817.5|30797.5|30801.3|30781.3|725
1600681200000|2020-09-21 09:40:00|30807.6|30787.6|30816|30796|30822.1|30802.1|30806.7|30786.7|660
1600681500000|2020-09-21 09:45:00|30816.8|30796.8|30808.2|30788.2|30822.3|30802.3|30805.8|30785.8|702
1600681800000|2020-09-21 09:50:00|30808.3|30788.3|30783.5|30763.5|30811.2|30791.2|30780.7|30760.7|712
1600682100000|2020-09-21 09:55:00|30783|30763|30794.2|30774.2|30800|30780|30782|30762|590
1600682400000|2020-09-21 10:00:00|30794.3|30774.3|30785.3|30765.3|30804|30784|30782|30762|650
1600682700000|2020-09-21 10:05:00|30785.4|30765.4|30782.9|30762.9|30789.7|30769.7|30781.6|30761.6|555
1600683000000|2020-09-21 10:10:00|30782.8|30762.8|30807.5|30787.5|30808.1|30788.1|30782|30762|684
1600683300000|2020-09-21 10:15:00|30807.2|30787.2|30837.2|30817.2|30840.7|30820.7|30806.2|30786.2|828
1600683600000|2020-09-21 10:20:00|30836.9|30816.9|30816.2|30796.2|30838.9|30818.9|30806.2|30770.8|788
1600683900000|2020-09-21 10:25:00|30816.4|30796.4|30806.7|30786.7|30828.1|30799.8|30805|30776.8|666
1600684200000|2020-09-21 10:30:00|30806.6|30786.6|30798.9|30778.9|30813.2|30793.2|30796.1|30776.1|603
1600684500000|2020-09-21 10:35:00|30798.6|30778.6|30802.6|30782.6|30810.4|30790.4|30792.7|30772.7|625
1600684800000|2020-09-21 10:40:00|30801.3|30781.3|30812.5|30792.5|30815.1|30795.1|30799.2|30779.2|592
1600685100000|2020-09-21 10:45:00|30812.6|30792.6|30813.7|30793.7|30817.3|30797.3|30808.5|30788.5|555
1600685400000|2020-09-21 10:50:00|30813.6|30793.6|30805.3|30785.3|30816.4|30796.4|30804.5|30784.5|529
1600685700000|2020-09-21 10:55:00|30805.5|30785.5|30800.3|30780.3|30805.8|30785.8|30786.2|30766.2|653
1600686000000|2020-09-21 11:00:00|30800.8|30780.8|30818.2|30798.2|30819.8|30799.8|30797.7|30777.7|622
1600686300000|2020-09-21 11:05:00|30818.5|30798.5|30804.8|30784.8|30820.1|30800.1|30802.9|30782.9|656
1600686600000|2020-09-21 11:10:00|30804.6|30784.6|30793.9|30773.9|30805.7|30785.7|30788.5|30768.5|613
1600686900000|2020-09-21 11:15:00|30794.2|30774.2|30806.8|30786.8|30809.8|30789.8|30793.8|30773.8|630
1600687200000|2020-09-21 11:20:00|30806.5|30786.5|30787.5|30767.5|30807|30787|30786|30766|609
1600687500000|2020-09-21 11:25:00|30787.6|30767.6|30782.2|30762.2|30796.3|30776.3|30781.5|30761.5|687
1600687800000|2020-09-21 11:30:00|30782.6|30762.6|30783.6|30763.6|30793.6|30773.6|30781|30761|687
1600688100000|2020-09-21 11:35:00|30783.9|30763.9|30789.3|30769.3|30790.7|30770.7|30774.2|30754.2|607
1600688400000|2020-09-21 11:40:00|30789.4|30769.4|30777.6|30757.6|30789.9|30769.9|30775.9|30755.9|597
1600688700000|2020-09-21 11:45:00|30777.7|30757.7|30753.9|30733.9|30781.3|30761.3|30753.7|30733.7|560
1600689000000|2020-09-21 11:50:00|30753.8|30733.8|30756.4|30736.4|30760.9|30740.9|30745|30725|511
1600689300000|2020-09-21 11:55:00|30757.2|30737.2|30771.4|30751.4|30781.7|30761.7|30756.8|30736.8|577
1600689600000|2020-09-21 12:00:00|30771.5|30751.5|30785.2|30765.2|30785.7|30765.7|30770.1|30750.1|555
1600689900000|2020-09-21 12:05:00|30785.8|30765.8|30804.4|30784.4|30806.2|30786.2|30784.8|30764.8|617
1600690200000|2020-09-21 12:10:00|30804.6|30784.6|30812.6|30792.6|30820.1|30800.1|30804.1|30784.1|561
1600690500000|2020-09-21 12:15:00|30812.5|30792.5|30813.3|30793.3|30820.2|30800.2|30811.2|30791.2|631
1600690800000|2020-09-21 12:20:00|30812.7|30792.7|30853.4|30833.4|30854|30834|30809.4|30789.4|778
1600691100000|2020-09-21 12:25:00|30853.9|30833.9|30861.5|30841.5|30869.9|30849.9|30846.1|30826.1|734
1600691400000|2020-09-21 12:30:00|30863.7|30843.7|30868.9|30848.9|30875.5|30855.5|30860.9|30840.9|686
1600691700000|2020-09-21 12:35:00|30869.3|30849.3|30871.1|30851.1|30872|30852|30857|30837|701
1600692000000|2020-09-21 12:40:00|30872.2|30852.2|30895.2|30875.2|30902.4|30882.4|30872|30852|712
1600692300000|2020-09-21 12:45:00|30895.7|30875.7|30906.1|30886.1|30906.3|30886.3|30884.8|30864.8|735
1600692600000|2020-09-21 12:50:00|30905.3|30885.3|30898.4|30878.4|30909.2|30889.2|30894.7|30874.7|658
1600692900000|2020-09-21 12:55:00|30899.2|30879.2|30883.2|30863.2|30901.7|30881.7|30874.9|30854.9|714
1600693200000|2020-09-21 13:00:00|30882.9|30862.9|30863.1|30843.1|30890.1|30870.1|30844.6|30824.6|777
1600693500000|2020-09-21 13:05:00|30863|30843|30901.4|30881.4|30909.2|30889.2|30858.4|30838.4|793
1600693800000|2020-09-21 13:10:00|30899.7|30879.7|30857.3|30837.3|30907.6|30887.6|30854.5|30834.5|815
1600694100000|2020-09-21 13:15:00|30857.4|30837.4|30858.5|30838.5|30874|30854|30847.4|30827.4|777
1600694400000|2020-09-21 13:20:00|30858.3|30838.3|30868.2|30848.2|30876|30856|30841.6|30808.5|863
1600694700000|2020-09-21 13:25:00|30868.1|30848.1|30848|30828|30887.8|30867.8|30846.5|30826.5|848
1600695000000|2020-09-21 13:30:00|30848.6|30828.6|30853.4|30833.4|30855.5|30835.5|30831.6|30811.6|932
1600695300000|2020-09-21 13:35:00|30853.3|30833.3|30874.8|30854.8|30876.9|30856.9|30846.9|30826.4|907
1600695600000|2020-09-21 13:40:00|30874.7|30854.7|30878.1|30858.1|30889.1|30869.1|30859.5|30839.5|943
1600695900000|2020-09-21 13:45:00|30878|30858|30873.9|30853.9|30885.5|30865.5|30860.2|30840.2|915
1600696200000|2020-09-21 13:50:00|30876.5|30856.5|30886|30866|30890.9|30870.9|30873.5|30853.5|881
1600696500000|2020-09-21 13:55:00|30886.3|30866.3|30903.1|30883.1|30903.9|30883.9|30885.7|30865.7|866
1600696800000|2020-09-21 14:00:00|30903.4|30883.4|30900.1|30880.1|30909.6|30889.6|30889.7|30856.7|892
1600697100000|2020-09-21 14:05:00|30900.3|30880.3|30865.3|30845.3|30919.8|30892.3|30858.9|30831.1|981
1600697400000|2020-09-21 14:10:00|30865.4|30845.4|30868.8|30848.8|30893.7|30873.7|30858.1|30838.1|855
1600697700000|2020-09-21 14:15:00|30870.1|30850.1|30872.5|30852.5|30879.2|30859.2|30860.6|30840.6|842
1600698000000|2020-09-21 14:20:00|30872.2|30852.2|30870.5|30850.5|30876.6|30856.6|30859.8|30839.8|814
1600698300000|2020-09-21 14:25:00|30871|30851|30915.7|30865.7|30923.4|30885.2|30870.2|30850.2|834
1600698600000|2020-09-21 14:30:00|30916.2|30866.2|30918.8|30868.8|30930.7|30889.4|30893.3|30860.2|832
1600698900000|2020-09-21 14:35:00|30917.6|30867.6|30933.1|30913.1|30950.5|30916.1|30908.7|30866.6|822
1600699200000|2020-09-21 14:40:00|30932.9|30912.9|30946.5|30896.5|30953|30917.6|30890|30860.4|930
1600699500000|2020-09-21 14:45:00|30946.8|30896.8|30923.4|30873.4|30948.7|30902.9|30907.2|30868.3|828
1600699800000|2020-09-21 14:50:00|30924.5|30874.5|30908.4|30858.4|30931.8|30892.5|30893.2|30854.2|875
1600700100000|2020-09-21 14:55:00|30908.9|30858.9|30876.8|30856.8|30911.1|30867.3|30853.1|30827.4|907
1600700400000|2020-09-21 15:00:00|30876.6|30856.6|30888.8|30838.8|30889.1|30858.9|30854.4|30827.3|876
1600700700000|2020-09-21 15:05:00|30888.3|30838.3|30876.1|30856.1|30894.4|30871.2|30873.4|30838.3|772
1600701000000|2020-09-21 15:10:00|30876.5|30856.5|30883.5|30863.5|30904.2|30872|30869|30835.1|748
1600701300000|2020-09-21 15:15:00|30884.5|30864.5|30898.6|30878.6|30933|30899.8|30877.8|30846.4|799
1600701600000|2020-09-21 15:20:00|30899|30879|30906.6|30886.6|30925|30890.9|30888.2|30861.5|673
1600701900000|2020-09-21 15:25:00|30907.2|30887.2|30912.3|30862.3|30931.8|30894.6|30898.7|30859.7|680
1600702200000|2020-09-21 15:30:00|30911.9|30861.9|30924.1|30874.1|30931.1|30903.6|30896.7|30861.1|739
1600702500000|2020-09-21 15:35:00|30926.4|30876.4|30932.4|30882.4|30939|30889|30920.5|30870.5|825
1600702800000|2020-09-21 15:40:00|30933|30883|30935.4|30885.4|30938.8|30891.8|30909.6|30869.7|782
1600703100000|2020-09-21 15:45:00|30935.6|30885.6|30890.7|30870.7|30937.4|30894.7|30890.3|30865|786
1600703400000|2020-09-21 15:50:00|30890.2|30870.2|30919.9|30869.9|30926|30894|30888.1|30867.1|731
1600703700000|2020-09-21 15:55:00|30918.9|30868.9|30914.4|30894.4|30930|30899.1|30897.8|30868.9|660
1600704000000|2020-09-21 16:00:00|30914.3|30894.3|30907.9|30887.9|30931.7|30899.7|30901.9|30869.4|581
1600704300000|2020-09-21 16:05:00|30907|30887|30905.6|30885.6|30923.6|30893.1|30901.1|30869.9|555
1600704600000|2020-09-21 16:10:00|30906|30886|30912.2|30892.2|30927.3|30898.2|30904.4|30872.2|593
1600704900000|2020-09-21 16:15:00|30911.5|30891.5|30904.6|30884.6|30914.9|30894.9|30900.9|30880.9|578
1600705200000|2020-09-21 16:20:00|30904.4|30884.4|30917.4|30897.4|30926.7|30900.7|30900.4|30876.7|745
1600705500000|2020-09-21 16:25:00|30918.4|30898.4|30921.7|30901.7|30924.7|30904.7|30916.1|30896.1|582
1600705800000|2020-09-21 16:30:00|30921.4|30901.4|30925.5|30905.5|30926.8|30906.8|30919.1|30899.1|479
1600706100000|2020-09-21 16:35:00|30924.7|30904.7|30927|30907|30930.2|30910.2|30920.8|30900.8|529
1600706400000|2020-09-21 16:40:00|30926.9|30906.9|30919.7|30899.7|30929.7|30909.7|30918.7|30898.7|534
1600706700000|2020-09-21 16:45:00|30919.6|30899.6|30926.1|30906.1|30941.6|30910.9|30918.6|30891.6|552
1600707000000|2020-09-21 16:50:00|30926.4|30906.4|30919.6|30899.6|30936.4|30906.8|30918.1|30886.4|583
1600707300000|2020-09-21 16:55:00|30919.8|30899.8|30919.3|30899.3|30920.4|30900.4|30912.2|30892.2|679
1600707600000|2020-09-21 17:00:00|30919.8|30899.8|30920.4|30900.4|30928|30907.5|30910.2|30878|687
1600707900000|2020-09-21 17:05:00|30920.5|30900.5|30921.1|30901.1|30923.3|30903.3|30912.9|30892.9|628
1600708200000|2020-09-21 17:10:00|30920.8|30900.8|30905.1|30855.1|30922|30902|30889.3|30853.6|573
1600708500000|2020-09-21 17:15:00|30904.2|30854.2|30879.2|30859.2|30904.2|30869|30876.8|30843.9|686
1600708800000|2020-09-21 17:20:00|30882.5|30862.5|30871.4|30851.4|30890.8|30864.5|30868.9|30838.9|584
1600709100000|2020-09-21 17:25:00|30870.8|30850.8|30878.6|30828.6|30888.6|30854.7|30865.3|30827.2|572
1600709400000|2020-09-21 17:30:00|30879|30829|30878.6|30828.6|30882.7|30844.7|30859.4|30823.9|558
1600709700000|2020-09-21 17:35:00|30877.9|30827.9|30859.7|30839.7|30879.8|30846.1|30856.6|30823.5|540
1600710000000|2020-09-21 17:40:00|30859.6|30839.6|30872|30822|30879.9|30846.3|30854.7|30819.5|560
1600710300000|2020-09-21 17:45:00|30872.2|30822.2|30873.6|30823.6|30881.6|30845.5|30855.3|30813.5|576
1600710600000|2020-09-21 17:50:00|30873.3|30823.3|30859.5|30839.5|30874|30839.8|30852.1|30814.5|471
1600710900000|2020-09-21 17:55:00|30859.4|30839.4|30862.6|30842.6|30883.3|30845.9|30858.4|30825|532
1600711200000|2020-09-21 18:00:00|30862.5|30842.5|30876.6|30826.6|30882.7|30846.4|30858.5|30824.2|497
1600711500000|2020-09-21 18:05:00|30877.3|30827.3|30882.8|30832.8|30887.2|30847.4|30861.8|30826.5|481
1600711800000|2020-09-21 18:10:00|30882.7|30832.7|30884|30834|30888.4|30849|30865.4|30828.7|459
1600712100000|2020-09-21 18:15:00|30883.6|30833.6|30877.4|30857.4|30890.2|30858.7|30873.5|30827.3|512
1600712400000|2020-09-21 18:20:00|30876|30856|30871.8|30821.8|30889.4|30856.6|30865.7|30815.7|663
1600712700000|2020-09-21 18:25:00|30870.7|30820.7|30850.6|30830.6|30884.6|30846.8|30850.1|30809.3|620
1600713000000|2020-09-21 18:30:00|30850.5|30830.5|30854.6|30834.6|30872.4|30839.6|30849.5|30816.4|433
1600713300000|2020-09-21 18:35:00|30854.8|30834.8|30851.7|30831.7|30857|30837|30850.2|30830.2|412
1600713600000|2020-09-21 18:40:00|30851.6|30831.6|30854.2|30834.2|30859.7|30839.7|30850.3|30830.3|417
1600713900000|2020-09-21 18:45:00|30854.3|30834.3|30851|30831|30865.7|30835.6|30848.3|30815.7|449
1600714200000|2020-09-21 18:50:00|30850.1|30830.1|30851.6|30831.6|30866|30837|30845.1|30810.4|458
1600714500000|2020-09-21 18:55:00|30851.5|30831.5|30855.1|30835.1|30867.1|30835.4|30846.7|30813.1|482
1600714800000|2020-09-21 19:00:00|30855.2|30835.2|30842.4|30792.4|30869.9|30837.5|30833.2|30791.6|641
1600715100000|2020-09-21 19:05:00|30842.5|30792.5|30828.4|30778.4|30845.6|30808.5|30813.4|30777.4|620
1600715400000|2020-09-21 19:10:00|30828.6|30778.6|30825.3|30775.3|30829.7|30796|30799|30761.3|665
1600715700000|2020-09-21 19:15:00|30825.5|30775.5|30819.1|30799.1|30835.4|30800.9|30812.3|30774.8|630
1600716000000|2020-09-21 19:20:00|30819.3|30799.3|30800.4|30780.4|30835.1|30802.3|30799.7|30765.9|562
1600716300000|2020-09-21 19:25:00|30801.6|30781.6|30794|30744|30817.5|30784.8|30783.2|30737.5|768
1600716600000|2020-09-21 19:30:00|30792.6|30742.6|30800.9|30750.9|30807.1|30770.7|30778.2|30739.6|976
1600716900000|2020-09-21 19:35:00|30801.1|30751.1|30793.3|30743.3|30802.5|30764.4|30778.6|30742.3|1043
1600717200000|2020-09-21 19:40:00|30795.2|30745.2|30793.5|30743.5|30804.8|30763|30776.9|30740.3|916
1600717500000|2020-09-21 19:45:00|30795.2|30745.2|30797.8|30747.8|30802.9|30752.9|30793.6|30743.6|557
1600717800000|2020-09-21 19:50:00|30798.5|30748.5|30793.4|30743.4|30800.7|30750.7|30792.4|30742.4|533
1600718100000|2020-09-21 19:55:00|30793.3|30743.3|30799.8|30749.8|30800.5|30750.5|30787.6|30737.6|611
1600718400000|2020-09-21 20:00:00|30799.7|30749.7|30806.6|30756.6|30809.6|30774|30787.7|30742.2|664
1600718700000|2020-09-21 20:05:00|30806.7|30756.7|30785.7|30765.7|30808.6|30775|30783.2|30748.3|474
1600719000000|2020-09-21 20:10:00|30785|30765|30783.2|30763.2|30802.9|30769.6|30781.6|30745|343
1600719300000|2020-09-21 20:15:00|30783.1|30763.1|30797.7|30747.7|30802.9|30766.6|30779.7|30744.4|309
1600719600000|2020-09-21 20:20:00|30797.2|30747.2|30779|30759|30798.3|30762.8|30778.1|30741.4|273
1600719900000|2020-09-21 20:25:00|30778.6|30758.6|30801.4|30751.4|30803.5|30765|30775.7|30742.2|346
1600720200000|2020-09-21 20:30:00|30801.3|30751.3|30794.1|30744.1|30805.9|30755.9|30793.1|30743.1|405
1600720500000|2020-09-21 20:35:00|30794|30744|30789.3|30739.3|30797.9|30759.5|30775.1|30737.1|407
1600720800000|2020-09-21 20:40:00|30787.4|30737.4|30777.5|30727.5|30790.2|30740.2|30774.8|30724.8|375
1600721100000|2020-09-21 20:45:00|30777.7|30727.7|30779.3|30729.3|30781.3|30731.3|30775.3|30725.3|329
1600721400000|2020-09-21 20:50:00|30779.9|30729.9|30775.3|30725.3|30785|30735|30770.3|30717.1|332
1600721700000|2020-09-21 20:55:00|30775|30725|30814.7|30737.2|30815.9|30737.4|30769.5|30704.8|465
1600722000000|2020-09-21 21:00:00|30822|30740.4|30834.3|30744.4|30854.4|30748|30822|30729|85
1600722300000|2020-09-21 21:05:00|30836.6|30741|30830.4|30720.4|30853.5|30748.8|30825.3|30715.3|166
1600722600000|2020-09-21 21:10:00|30829.8|30719.8|30820.5|30713.6|30839.8|30731.8|30812|30710.5|450
1600722900000|2020-09-21 21:15:00|30824|30714.4|30827.3|30717.3|30843.1|30741.7|30815.9|30710.9|330
1600723200000|2020-09-21 21:20:00|30827.6|30717.6|30829.4|30719.4|30837.7|30738.3|30817.4|30711.8|310
1600723500000|2020-09-21 21:25:00|30829.1|30719.1|30829.6|30719.6|30840.4|30748.9|30822.2|30713.3|357
1600723800000|2020-09-21 21:30:00|30829.7|30719.7|30835.1|30728.9|30842.1|30747.9|30826.4|30716.6|219
1600724100000|2020-09-21 21:35:00|30835|30731.5|30836.3|30731.3|30841.1|30756.7|30824.7|30719.5|280
1600724400000|2020-09-21 21:40:00|30836.2|30732.7|30835.4|30725.4|30838.9|30750.7|30825.7|30721.2|261
1600724700000|2020-09-21 21:45:00|30842.6|30733.3|30842.7|30732.7|30849.8|30744.9|30828.4|30724.1|287
1600725000000|2020-09-21 21:50:00|30843.1|30733.1|30830.6|30720.6|30852.6|30755.5|30825|30718.3|200
1600725300000|2020-09-21 21:55:00|30832.7|30725.5|30837.8|30727.8|30841|30742.3|30826|30717.5|311
1600725600000|2020-09-21 22:00:00|30838.6|30728.6|30802.5|30732|30842.3|30742.5|30801.6|30715.7|595
1600725900000|2020-09-21 22:05:00|30802.7|30733|30805.1|30737.9|30814.4|30748.2|30798.4|30725.7|416
1600726200000|2020-09-21 22:10:00|30804.6|30737.7|30809.4|30740.5|30812.7|30753.6|30801.5|30727.9|507
1600726500000|2020-09-21 22:15:00|30809.2|30740.6|30811.5|30743.1|30821.3|30758.8|30807.1|30736.1|367
1600726800000|2020-09-21 22:20:00|30811.9|30744|30808.1|30739.1|30815.7|30753.8|30802.4|30731.7|369
1600727100000|2020-09-21 22:25:00|30808.3|30739.3|30816|30746.8|30820.7|30759.2|30807.3|30735.6|413
1600727400000|2020-09-21 22:30:00|30815.8|30746.4|30812.1|30746.1|30819.6|30756.6|30808|30735.6|355
1600727700000|2020-09-21 22:35:00|30811.6|30745.7|30811.3|30751.3|30819|30762.9|30804.5|30740.4|327
1600728000000|2020-09-21 22:40:00|30814.4|30752.2|30812.9|30748.6|30821.3|30763.5|30806|30738.8|269
1600728300000|2020-09-21 22:45:00|30814|30755.1|30812.1|30755.8|30819|30762.9|30801.5|30739.3|268
1600728600000|2020-09-21 22:50:00|30813.7|30756.9|30808.2|30748|30815.5|30756.9|30802.5|30736|331
1600728900000|2020-09-21 22:55:00|30808.4|30748.3|30820.4|30743.8|30825.6|30757.6|30804|30720.4|336
1600729200000|2020-09-21 23:00:00|30805.9|30745.6|30802.8|30748.3|30821.1|30762.1|30802.8|30741.5|409
1600729500000|2020-09-21 23:05:00|30802.5|30747.5|30804|30747.2|30835|30758.4|30802.3|30730.7|826
1600729800000|2020-09-21 23:10:00|30804.1|30747.3|30803.6|30744.7|30819.1|30756.2|30801.2|30740.2|806
1600730100000|2020-09-21 23:15:00|30802.4|30745.4|30804.9|30747.6|30822.9|30754.9|30801.1|30741.1|614
1600730400000|2020-09-21 23:20:00|30805|30747.8|30808|30751.2|30810.7|30757.6|30801.5|30742.5|766
1600730700000|2020-09-21 23:25:00|30804.5|30754.1|30809|30754.5|30809.6|30759.1|30799.2|30742|443
1600731000000|2020-09-21 23:30:00|30807.5|30751|30807.5|30750.8|30812.4|30758.3|30804.5|30745.6|539
1600731300000|2020-09-21 23:35:00|30807.7|30753.3|30804.8|30751.2|30810|30756.6|30802|30742.7|581
1600731600000|2020-09-21 23:40:00|30805|30750.1|30805.1|30743.7|30809.5|30758.1|30801.5|30742.3|408
1600731900000|2020-09-21 23:45:00|30804.2|30744|30807.4|30748.2|30810.9|30757.2|30801.6|30743|424
1600732200000|2020-09-21 23:50:00|30807.7|30748.4|30808.3|30748.7|30813.7|30760.3|30802.5|30745.4|420
1600732500000|2020-09-21 23:55:00|30813.7|30752.6|30811|30757.8|30840.8|30759.2|30802.3|30730.9|560
1600732800000|2020-09-22 00:00:00|30819|30760.6|30818|30757.3|30838.5|30773.9|30815.3|30750.1|738
1600733100000|2020-09-22 00:05:00|30816.3|30759.8|30809.8|30751.5|30818|30763.9|30806.4|30746.6|695
1600733400000|2020-09-22 00:10:00|30807.7|30750.9|30796.3|30741|30823.6|30754.3|30796|30735|742
1600733700000|2020-09-22 00:15:00|30795.8|30742|30797|30736.6|30804.3|30748.2|30792.8|30733.6|612
1600734000000|2020-09-22 00:20:00|30801.6|30739.7|30812.8|30751.4|30816.6|30757.5|30794.5|30734.7|627
1600734300000|2020-09-22 00:25:00|30815.1|30751.6|30789.1|30738.8|30815.2|30759.2|30788.2|30738.2|604
1600734600000|2020-09-22 00:30:00|30789.9|30736.6|30816.5|30766.5|30819.3|30769.3|30785.9|30735.9|902
1600734900000|2020-09-22 00:35:00|30816.7|30766.7|30801.2|30751.2|30817|30767|30799.4|30749.4|745
1600735200000|2020-09-22 00:40:00|30800.8|30750.8|30798|30748|30807.7|30757.7|30795.8|30742.7|700
1600735500000|2020-09-22 00:45:00|30797.7|30747.7|30792|30742|30808.2|30752.3|30790.1|30733.7|647
1600735800000|2020-09-22 00:50:00|30791.6|30741.6|30787.2|30737.2|30796.2|30744.6|30782.8|30732.6|611
1600736100000|2020-09-22 00:55:00|30786.4|30736.4|30787|30737|30795.7|30742.2|30781.8|30731.8|508
1600736400000|2020-09-22 01:00:00|30788.1|30738.1|30787.7|30737.7|30807.7|30752.9|30787.3|30737.3|651
1600736700000|2020-09-22 01:05:00|30788|30738|30787.9|30737.9|30794.6|30744.6|30782.8|30732.8|600
1600737000000|2020-09-22 01:10:00|30787.2|30737.2|30802.5|30752.5|30809|30756.4|30785.6|30735.6|638
1600737300000|2020-09-22 01:15:00|30802.4|30752.4|30830.1|30774.7|30831.7|30779.9|30801.1|30751.1|726
1600737600000|2020-09-22 01:20:00|30827.3|30773.1|30834.7|30779.6|30844.9|30787.4|30822.1|30764.6|885
1600737900000|2020-09-22 01:25:00|30833.7|30780.6|30819.3|30762.7|30838.7|30784.3|30817.7|30761.6|791
1600738200000|2020-09-22 01:30:00|30819.2|30769.2|30822.2|30763.2|30827.4|30772.3|30808.9|30756.5|782
1600738500000|2020-09-22 01:35:00|30818|30760.5|30802|30748.3|30821|30763.4|30793.7|30738.1|751
1600738800000|2020-09-22 01:40:00|30802.3|30750.1|30810.9|30758.4|30817.4|30761.8|30800.3|30744.8|723
1600739100000|2020-09-22 01:45:00|30810.7|30758.3|30809.2|30754.1|30828.3|30764.4|30807.4|30750.9|719
1600739400000|2020-09-22 01:50:00|30810.2|30756.2|30820|30765|30829.5|30771.2|30808.4|30754|721
1600739700000|2020-09-22 01:55:00|30819.6|30764.4|30801.9|30750.3|30830.9|30767.6|30801.6|30747.7|724
1600740000000|2020-09-22 02:00:00|30801.2|30749.4|30802.7|30751.2|30815.5|30758.6|30798.7|30747.1|774
1600740300000|2020-09-22 02:05:00|30802.4|30751|30798.5|30748.5|30814.8|30755.8|30795.2|30744|585
1600740600000|2020-09-22 02:10:00|30798.2|30748|30813.6|30763.6|30813.6|30763.6|30797.6|30744.2|650
1600740900000|2020-09-22 02:15:00|30815.6|30758.3|30817.2|30764.7|30828.6|30771.5|30808.8|30756.8|761
1600741200000|2020-09-22 02:20:00|30818.4|30764.3|30810.8|30756.9|30823.8|30770.6|30809|30753|713
1600741500000|2020-09-22 02:25:00|30810|30757.6|30812.2|30761|30819.5|30763.7|30807.1|30750.6|582
1600741800000|2020-09-22 02:30:00|30811.9|30760.2|30812.4|30759.4|30820.2|30764.7|30804.6|30753.8|613
1600742100000|2020-09-22 02:35:00|30812.9|30759.9|30815.7|30764.3|30822|30767.1|30809.5|30758|548
1600742400000|2020-09-22 02:40:00|30816|30763.5|30811.5|30761.1|30822.4|30767.6|30810.4|30758|569
1600742700000|2020-09-22 02:45:00|30812.4|30761.7|30814.8|30757.6|30822.6|30767.8|30811.3|30757.6|541
1600743000000|2020-09-22 02:50:00|30809.8|30760|30817.4|30761.1|30823.5|30766.7|30807.9|30757.9|627
1600743300000|2020-09-22 02:55:00|30818.3|30760.9|30811.5|30756.1|30821.7|30765.8|30807.9|30756.1|604
1600743600000|2020-09-22 03:00:00|30811.1|30755.7|30809.6|30759.6|30823.1|30764.2|30804.4|30751.1|624
1600743900000|2020-09-22 03:05:00|30809.2|30759.2|30806.7|30752.3|30813.8|30760.2|30801.4|30749.2|588
1600744200000|2020-09-22 03:10:00|30806.2|30752.4|30808|30755.8|30813.8|30759.3|30801.7|30748|609
1600744500000|2020-09-22 03:15:00|30813.1|30756.7|30799.4|30744.9|30813.2|30759|30796|30743.5|646
1600744800000|2020-09-22 03:20:00|30798.7|30745|30782.8|30732.8|30802.1|30747.2|30781.5|30731.5|693
1600745100000|2020-09-22 03:25:00|30783.4|30733.4|30787.5|30737.5|30797.9|30743.1|30781.7|30731.7|627
1600745400000|2020-09-22 03:30:00|30786|30736|30788.2|30738.2|30798.6|30742.7|30785.3|30734.9|558
1600745700000|2020-09-22 03:35:00|30787.8|30737.8|30789.1|30739.1|30800.5|30746|30786.7|30735.5|529
1600746000000|2020-09-22 03:40:00|30788.7|30738.7|30791.7|30741.7|30795.6|30743.9|30785.7|30735|435
1600746300000|2020-09-22 03:45:00|30792.1|30742.1|30791.9|30741.9|30795.2|30745.2|30787.2|30737.2|461
1600746600000|2020-09-22 03:50:00|30795.4|30745.4|30795.9|30745.9|30802.8|30748.8|30791.6|30740.7|480
1600746900000|2020-09-22 03:55:00|30797.4|30747.2|30792.4|30742.4|30797.5|30747.5|30785.6|30735.6|481
1600747200000|2020-09-22 04:00:00|30792.7|30742.7|30799.4|30749.4|30800.6|30750.6|30792.4|30742.4|542
1600747500000|2020-09-22 04:05:00|30799|30749|30792.1|30742.1|30800.3|30750.3|30789.6|30739.6|485
1600747800000|2020-09-22 04:10:00|30790.4|30740.4|30794.6|30744.6|30798.4|30748.4|30790.4|30740.4|412
1600748100000|2020-09-22 04:15:00|30795.1|30745.1|30794.6|30744.6|30798.5|30748.5|30791.2|30741.2|370
1600748400000|2020-09-22 04:20:00|30793.9|30743.9|30793.9|30743.9|30801.8|30751.8|30789.6|30739.6|498
1600748700000|2020-09-22 04:25:00|30794.4|30744.4|30802.4|30752.4|30806.2|30756.2|30790.1|30740.1|673
1600749000000|2020-09-22 04:30:00|30802.1|30752.1|30794.5|30744.5|30804.8|30754.8|30792.8|30742.8|499
1600749300000|2020-09-22 04:35:00|30794.7|30744.7|30795.3|30745.3|30798.6|30748.6|30786.3|30736.3|458
1600749600000|2020-09-22 04:40:00|30792.5|30742.5|30795.5|30745.5|30801.1|30751.1|30790.7|30740.7|368
1600749900000|2020-09-22 04:45:00|30795.6|30745.6|30824.6|30774.6|30831.4|30781.4|30795.5|30745.5|561
1600750200000|2020-09-22 04:50:00|30824.7|30774.7|30820.9|30770.9|30825.4|30775.4|30817.4|30767.4|383
1600750500000|2020-09-22 04:55:00|30821.7|30771.7|30816.8|30766.8|30824.7|30774.7|30815.3|30765.3|384
1600750800000|2020-09-22 05:00:00|30816.6|30766.6|30825.5|30775.5|30827.3|30777.3|30815.5|30765.5|563
1600751100000|2020-09-22 05:05:00|30825.7|30775.7|30831.6|30781.6|30834.6|30784.6|30822.8|30772.8|505
1600751400000|2020-09-22 05:10:00|30831.5|30781.5|30836.6|30786.6|30838.5|30788.5|30829|30779|511
1600751700000|2020-09-22 05:15:00|30836|30786|30846.7|30796.7|30852.2|30802.2|30834.9|30784.9|561
1600752000000|2020-09-22 05:20:00|30846.9|30796.9|30842.5|30792.5|30853.5|30803.5|30841.3|30791.3|527
1600752300000|2020-09-22 05:25:00|30842.1|30792.1|30841.4|30791.4|30847.1|30797.1|30838.7|30788.7|495
1600752600000|2020-09-22 05:30:00|30841.6|30791.6|30842.8|30792.8|30845.6|30795.6|30839.6|30789.6|454
1600752900000|2020-09-22 05:35:00|30843.9|30793.9|30848.2|30798.2|30851.3|30801.3|30837.4|30787.4|491
1600753200000|2020-09-22 05:40:00|30848.4|30798.4|30855.2|30805.2|30857.9|30807.9|30844.8|30794.8|529
1600753500000|2020-09-22 05:45:00|30855.4|30805.4|30860.6|30810.6|30862.8|30812.8|30854|30804|584
1600753800000|2020-09-22 05:50:00|30862.3|30812.3|30859.1|30809.1|30865.2|30815.2|30855.2|30805.2|642
1600754100000|2020-09-22 05:55:00|30858.8|30808.8|30866.1|30816.1|30866.9|30816.9|30856.9|30806.9|576
1600754400000|2020-09-22 06:00:00|30868.3|30818.3|30854.9|30804.9|30868.3|30820.4|30840.4|30802.5|855
1600754700000|2020-09-22 06:05:00|30854.8|30804.8|30849.4|30799.4|30865.3|30819.1|30835.3|30798.7|889
1600755000000|2020-09-22 06:10:00|30845.4|30795.4|30864|30814|30873.5|30836.9|30829.7|30789.5|667
1600755300000|2020-09-22 06:15:00|30866.5|30816.5|30885.3|30835.3|30893.2|30852.9|30848|30816.5|727
1600755600000|2020-09-22 06:20:00|30882.9|30832.9|30888.2|30868.2|30905|30869.1|30874.9|30826.8|768
1600755900000|2020-09-22 06:25:00|30887.5|30867.5|30906.9|30856.9|30908.4|30871.6|30878.4|30840.1|714
1600756200000|2020-09-22 06:30:00|30905.8|30855.8|30914|30894|30928.6|30895.3|30889.9|30855.6|826
1600756500000|2020-09-22 06:35:00|30927.6|30877.6|30914.2|30894.2|30942.5|30910|30908.8|30876.4|841
1600756800000|2020-09-22 06:40:00|30914.1|30894.1|30906.7|30886.7|30926.3|30896.4|30893.4|30857.7|665
1600757100000|2020-09-22 06:45:00|30906.5|30886.5|30917.4|30897.4|30927.7|30903|30905.8|30874.5|606
1600757400000|2020-09-22 06:50:00|30917.5|30897.5|30920.7|30900.7|30926.1|30906.1|30917.4|30897.4|477
1600757700000|2020-09-22 06:55:00|30921.9|30901.9|30913.5|30893.5|30925.8|30905.8|30911.2|30891.2|650
1600758000000|2020-09-22 07:00:00|30914.4|30894.4|30892.8|30872.8|30915.2|30894.5|30887.2|30844.8|767
1600758300000|2020-09-22 07:05:00|30894.6|30874.6|30925.7|30905.7|30931.6|30911.6|30894.6|30874.6|814
1600758600000|2020-09-22 07:10:00|30925.3|30905.3|30942.8|30922.8|30950.9|30930.9|30923.3|30903.3|725
1600758900000|2020-09-22 07:15:00|30942.9|30922.9|30986.2|30966.2|30990.7|30966.6|30936.1|30916.1|806
1600759200000|2020-09-22 07:20:00|30986.4|30966.4|30973.3|30953.3|30987.3|30967.3|30966.3|30932.7|698
1600759500000|2020-09-22 07:25:00|30973.6|30953.6|30978.8|30958.8|30985.4|30965.4|30968.6|30948.6|646
1600759800000|2020-09-22 07:30:00|30978.5|30958.5|31004.4|30984.4|31006.8|30986.8|30973.1|30953.1|786
1600760100000|2020-09-22 07:35:00|31004.2|30984.2|31003|30983|31020.2|31000.2|30999.4|30979.4|810
1600760400000|2020-09-22 07:40:00|31003.1|30983.1|31019|30999|31027.6|31007.6|31001.5|30981.5|769
1600760700000|2020-09-22 07:45:00|31019.1|30999.1|31017.8|30997.8|31034.2|31014.2|31006.7|30974.4|803
1600761000000|2020-09-22 07:50:00|31018.3|30998.3|31011.4|30991.4|31034.3|31004.7|31005.7|30973.2|774
1600761300000|2020-09-22 07:55:00|31010.1|30990.1|31025.3|31005.3|31028.8|31008.8|31001.5|30981.5|783
1600761600000|2020-09-22 08:00:00|31025.1|31005.1|31009.3|30989.3|31026.6|31006.6|31007.5|30987.5|744
1600761900000|2020-09-22 08:05:00|31009.4|30989.4|30975.2|30955.2|31015.7|30992.4|30972.1|30938.4|852
1600762200000|2020-09-22 08:10:00|30990.5|30940.5|30978|30958|31012|30978.2|30966.5|30935.8|815
1600762500000|2020-09-22 08:15:00|30977.3|30957.3|30964.4|30914.4|30988.1|30968.1|30949|30911.7|744
1600762800000|2020-09-22 08:20:00|30964.8|30914.8|30966|30946|30987.5|30953.5|30953.6|30914.2|699
1600763100000|2020-09-22 08:25:00|30966.1|30946.1|30913.3|30863.3|30979.7|30948.1|30895.2|30856|827
1600763400000|2020-09-22 08:30:00|30915.1|30865.1|30863.6|30843.6|30927.3|30886.7|30861.1|30841.1|837
1600763700000|2020-09-22 08:35:00|30863.4|30843.4|30855.1|30835.1|30882|30846.6|30836.3|30799.5|861
1600764000000|2020-09-22 08:40:00|30855.2|30835.2|30861.3|30811.3|30874.8|30840.5|30845.7|30811.3|751
1600764300000|2020-09-22 08:45:00|30861.8|30811.8|30890.1|30840.1|30890.4|30853.9|30839.9|30803.7|754
1600764600000|2020-09-22 08:50:00|30889.6|30839.6|30883.3|30863.3|30894.8|30874.8|30871.9|30839.6|772
1600764900000|2020-09-22 08:55:00|30882.9|30862.9|30869.1|30849.1|30889.7|30863.9|30861.7|30824.7|709
1600765200000|2020-09-22 09:00:00|30869.8|30849.8|30870.4|30820.4|30881.9|30858.6|30840|30783.7|704
1600765500000|2020-09-22 09:05:00|30868.3|30818.3|30888.6|30868.6|30896.3|30869|30857.2|30814.7|794
1600765800000|2020-09-22 09:10:00|30889.1|30869.1|30877|30857|30889.1|30869.1|30869.6|30832.8|717
1600766100000|2020-09-22 09:15:00|30877.2|30857.2|30904.8|30854.8|30914.5|30891.7|30875.9|30848.1|713
1600766400000|2020-09-22 09:20:00|30907|30857|30884.8|30834.8|30916|30887.2|30872.7|30822.7|810
1600766700000|2020-09-22 09:25:00|30885.4|30835.4|30878.6|30828.6|30895|30856.6|30861.2|30825|836
1600767000000|2020-09-22 09:30:00|30880.6|30830.6|30855|30835|30885.4|30850.5|30851.7|30816.6|758
1600767300000|2020-09-22 09:35:00|30854.9|30834.9|30856.4|30836.4|30879.2|30844|30851.1|30812.2|674
1600767600000|2020-09-22 09:40:00|30857.6|30837.6|30856.7|30836.7|30879.4|30844.7|30850.8|30819.9|617
1600767900000|2020-09-22 09:45:00|30856.9|30836.9|30866.4|30846.4|30884.7|30849|30856.4|30822.8|486
1600768200000|2020-09-22 09:50:00|30866.5|30846.5|30881.5|30831.5|30882.2|30846.9|30858.5|30825.2|588
1600768500000|2020-09-22 09:55:00|30881.3|30831.3|30862.1|30842.1|30885.5|30852|30858.3|30823.8|604
1600768800000|2020-09-22 10:00:00|30862|30842|30858.6|30838.6|30881.3|30849|30855.8|30825.7|612
1600769100000|2020-09-22 10:05:00|30858.5|30838.5|30851.9|30831.9|30874.7|30841.5|30846.5|30814.3|673
1600769400000|2020-09-22 10:10:00|30864.6|30814.6|30855.6|30835.6|30872.9|30839.6|30847.2|30814.3|830
1600769700000|2020-09-22 10:15:00|30855.2|30835.2|30840.4|30790.4|30862.7|30835.3|30836.3|30786.3|776
1600770000000|2020-09-22 10:20:00|30840.3|30790.3|30828.1|30778.1|30841.1|30791.1|30823.9|30773.9|765
1600770300000|2020-09-22 10:25:00|30828|30778|30794.5|30744.5|30828.4|30787|30786.9|30742.3|786
1600770600000|2020-09-22 10:30:00|30794.6|30744.6|30770.4|30720.4|30801|30751|30744.2|30713.6|851
1600770900000|2020-09-22 10:35:00|30770.7|30720.7|30767.4|30717.4|30775|30740.7|30749.7|30715.3|697
1600771200000|2020-09-22 10:40:00|30768.2|30718.2|30709.8|30689.8|30771.8|30730.9|30705.8|30671.9|823
1600771500000|2020-09-22 10:45:00|30709.6|30689.6|30712.7|30692.7|30719.3|30699.3|30703.4|30683.4|673
1600771800000|2020-09-22 10:50:00|30712.8|30692.8|30692.9|30642.9|30713.4|30693.4|30677.7|30640.9|729
1600772100000|2020-09-22 10:55:00|30693.2|30643.2|30672.9|30652.9|30696.8|30665.6|30664.5|30634.1|655
1600772400000|2020-09-22 11:00:00|30673|30653|30730.7|30680.7|30734.8|30684.8|30672|30649|817
1600772700000|2020-09-22 11:05:00|30730.2|30680.2|30721|30701|30741|30703.6|30718.3|30676.1|791
1600773000000|2020-09-22 11:10:00|30720.2|30700.2|30729.1|30679.1|30761|30711|30719.5|30673.8|830
1600773300000|2020-09-22 11:15:00|30729|30679|30734.8|30684.8|30741.5|30699.2|30709.3|30674.4|786
1600773600000|2020-09-22 11:20:00|30734.4|30684.4|30746.8|30696.8|30750.6|30700.6|30731.5|30681.5|627
1600773900000|2020-09-22 11:25:00|30749.3|30699.3|30752.6|30702.6|30756.5|30718.3|30717.9|30680.2|727
1600774200000|2020-09-22 11:30:00|30737.1|30717.1|30793.2|30743.2|30794.5|30744.5|30735.5|30700.6|741
1600774500000|2020-09-22 11:35:00|30793.9|30743.9|30798.3|30748.3|30803.4|30760.3|30767.1|30718.7|858
1600774800000|2020-09-22 11:40:00|30798.2|30748.2|30774.3|30754.3|30798.2|30759.4|30770.1|30735.6|763
1600775100000|2020-09-22 11:45:00|30774.1|30754.1|30806.6|30756.6|30819|30782.8|30773.7|30742.8|747
1600775400000|2020-09-22 11:50:00|30806.9|30756.9|30846.4|30796.4|30854.5|30812.8|30784.7|30752.5|801
1600775700000|2020-09-22 11:55:00|30846.7|30796.7|30861.2|30751.2|30864.9|30806.3|30822.3|30748.2|876
1600776000000|2020-09-22 12:00:00|30860.6|30750.6|30859.2|30809.2|30868.1|30818.1|30820.5|30742.9|935
1600776300000|2020-09-22 12:05:00|30858.7|30808.7|30870.7|30820.7|30891.9|30841.9|30853.3|30799.2|898
1600776600000|2020-09-22 12:10:00|30870.3|30820.3|30864.1|30814.1|30876.2|30835.4|30841.2|30805.2|845
1600776900000|2020-09-22 12:15:00|30862.4|30812.4|30876.2|30826.2|30878.6|30834.6|30844.5|30807.7|806
1600777200000|2020-09-22 12:20:00|30875.8|30825.8|30879.8|30829.8|30881.7|30839.8|30858.3|30821.8|839
1600777500000|2020-09-22 12:25:00|30879.7|30829.7|30863.8|30813.8|30884.4|30834.4|30841.1|30805|867
1600777800000|2020-09-22 12:30:00|30863.7|30813.7|30828.1|30778.1|30864.5|30820.8|30817.7|30778.1|903
1600778100000|2020-09-22 12:35:00|30813.8|30793.8|30810.2|30790.2|30830.3|30798.1|30802.6|30768.8|724
1600778400000|2020-09-22 12:40:00|30811.3|30791.3|30787.5|30737.5|30826.8|30792.5|30757.3|30711.8|868
1600778700000|2020-09-22 12:45:00|30772.7|30752.7|30801.3|30781.3|30827|30793.7|30768|30735.2|742
1600779000000|2020-09-22 12:50:00|30801.4|30781.4|30796.3|30776.3|30821.1|30788.6|30791.8|30754.8|707
1600779300000|2020-09-22 12:55:00|30797.2|30777.2|30782.9|30732.9|30813.3|30777.2|30765.8|30730.4|808
1600779600000|2020-09-22 13:00:00|30782.8|30732.8|30759.4|30709.4|30790|30755.1|30744.8|30694.8|866
1600779900000|2020-09-22 13:05:00|30757.1|30707.1|30732.1|30682.1|30760.8|30721.2|30727.7|30677.7|843
1600780200000|2020-09-22 13:10:00|30732.8|30682.8|30723|30673|30735.9|30692.2|30705.6|30665.2|902
1600780500000|2020-09-22 13:15:00|30722.7|30672.7|30699.5|30679.5|30723.8|30689.1|30694.4|30659.2|807
1600780800000|2020-09-22 13:20:00|30698.1|30678.1|30700|30680|30719.2|30685.4|30693|30665|711
1600781100000|2020-09-22 13:25:00|30699.6|30679.6|30738|30688|30743.4|30708.7|30698.8|30674|708
1600781400000|2020-09-22 13:30:00|30737.6|30687.6|30741.7|30721.7|30760.8|30727.5|30721.6|30686.7|874
1600781700000|2020-09-22 13:35:00|30741.9|30721.9|30754.3|30734.3|30769.9|30739.2|30735.7|30705.5|900
1600782000000|2020-09-22 13:40:00|30754|30734|30761.5|30741.5|30767.4|30747.4|30742.1|30722.1|897
1600782300000|2020-09-22 13:45:00|30763.2|30743.2|30838.9|30818.9|30840.5|30819.2|30757.8|30737.8|1004
1600782600000|2020-09-22 13:50:00|30839.3|30819.3|30852.2|30832.2|30862.1|30833.5|30825.9|30799.6|893
1600782900000|2020-09-22 13:55:00|30852.5|30832.5|30883.9|30833.9|30886.9|30857.5|30848.9|30823.4|923
1600783200000|2020-09-22 14:00:00|30870.2|30850.2|30887|30867|30906.1|30883.5|30864.5|30829.9|946
1600783500000|2020-09-22 14:05:00|30886.4|30866.4|30873.2|30853.2|30902.7|30881.4|30866.5|30840.5|891
1600783800000|2020-09-22 14:10:00|30874.1|30854.1|30849.6|30829.6|30882.8|30862.8|30844.9|30813|860
1600784100000|2020-09-22 14:15:00|30850.1|30830.1|30839.4|30819.4|30872|30836.8|30838.9|30818.9|813
1600784400000|2020-09-22 14:20:00|30839.3|30819.3|30875.4|30855.4|30891.1|30857.5|30836.4|30816.4|812
1600784700000|2020-09-22 14:25:00|30874.9|30854.9|30865.4|30845.4|30886.9|30856.1|30858.8|30830.8|914
1600785000000|2020-09-22 14:30:00|30865.5|30845.5|30897.7|30877.7|30897.7|30877.7|30854.9|30834.9|895
1600785300000|2020-09-22 14:35:00|30899.2|30879.2|30908.2|30888.2|30908.4|30888.4|30887.9|30867.9|879
1600785600000|2020-09-22 14:40:00|30907|30887|30953.4|30933.4|30970.7|30937.3|30902.5|30861.1|1016
1600785900000|2020-09-22 14:45:00|30955.2|30935.2|30965.1|30945.1|30986.7|30966.7|30942.2|30918|976
1600786200000|2020-09-22 14:50:00|30963.7|30943.7|30991.2|30941.2|30998.5|30957.8|30947.7|30927.7|929
1600786500000|2020-09-22 14:55:00|30991|30941|31029.8|31009.8|31031.2|31011.2|30974|30941|924
1600786800000|2020-09-22 15:00:00|31028.7|31008.7|31045.4|31025.4|31066.1|31035.4|31006|30978.7|986
1600787100000|2020-09-22 15:05:00|31046.7|31026.7|31050.2|31030.2|31089.6|31055|31034.7|31014.7|932
1600787400000|2020-09-22 15:10:00|31050.9|31030.9|31020.4|31000.4|31068.3|31034.8|31017|30989.1|887
1600787700000|2020-09-22 15:15:00|31021.2|31001.2|30983.2|30963.2|31023.6|31003.6|30968|30936.6|840
1600788000000|2020-09-22 15:20:00|30983.3|30963.3|30977.5|30957.5|31049.1|31018.5|30967.6|30935.6|985
1600788300000|2020-09-22 15:25:00|30977.2|30957.2|31000.4|30950.4|31047.8|30997.8|30944.7|30905.1|1033
1600788600000|2020-09-22 15:30:00|31000.7|30950.7|31062.7|31012.7|31077.3|31027.3|30978.3|30939|944
1600788900000|2020-09-22 15:35:00|31062|31012|31025.7|31005.7|31087.3|31037.8|30994.4|30944.3|1017
1600789200000|2020-09-22 15:40:00|31025.5|31005.5|31040.4|30990.4|31046.6|31012.6|30996.7|30931.3|918
1600789500000|2020-09-22 15:45:00|31040.6|30990.6|31053.7|30985.8|31075.1|31041.5|31006.6|30949.6|993
1600789800000|2020-09-22 15:50:00|31060.2|30976.9|31078.3|31058.3|31110.9|31077.6|31045|30976.9|913
1600790100000|2020-09-22 15:55:00|31078.4|31058.4|31068.2|31018.2|31095.4|31062.5|31050.4|31015.8|862
1600790400000|2020-09-22 16:00:00|31056.7|31036.7|31066.3|31016.3|31108|31073.2|31050.6|31015.4|889
1600790700000|2020-09-22 16:05:00|31067.2|31017.2|31076.9|31026.9|31084.7|31038.7|31046.3|31000.4|871
1600791000000|2020-09-22 16:10:00|31077.6|31027.6|31070.3|31011.8|31083.4|31033.4|31044.9|30994.9|864
1600791300000|2020-09-22 16:15:00|31069.6|31013.5|31061.7|31011.7|31085.6|31034.1|31054.7|30988.4|870
1600791600000|2020-09-22 16:20:00|31062.7|31012.7|31033.1|30983.1|31076.6|31026.6|31030.5|30976.2|1002
1600791900000|2020-09-22 16:25:00|31033.3|30983.3|31057.1|31007.1|31060.4|31010.4|31029.3|30975.3|890
1600792200000|2020-09-22 16:30:00|31057|31007|31059.9|31009.9|31062.2|31012.2|31050.4|31000.4|829
1600792500000|2020-09-22 16:35:00|31062.9|31012.9|31064.4|31014.4|31070.9|31034.3|31043.4|31004.5|756
1600792800000|2020-09-22 16:40:00|31064.8|31014.8|31057.8|31007.8|31073.5|31039.1|31046.6|31004.1|789
1600793100000|2020-09-22 16:45:00|31057.7|31007.7|31066.5|31016.5|31070.5|31037.1|31040.8|30996.1|764
1600793400000|2020-09-22 16:50:00|31050.8|31030.8|31054.4|31034.4|31071.1|31037.7|31047.3|31009.2|818
1600793700000|2020-09-22 16:55:00|31054.9|31034.9|31049.5|31029.5|31077.1|31041.6|31048|31014.3|798
1600794000000|2020-09-22 17:00:00|31052.3|31032.3|31053.8|31003.8|31067.8|31035.3|31036|31000.5|730
1600794300000|2020-09-22 17:05:00|31054.1|31004.1|31033.3|31013.3|31056.5|31023.7|31032.2|30997.6|734
1600794600000|2020-09-22 17:10:00|31048.8|30998.8|31021.2|31001.2|31050.1|31015.1|31018.9|30982.8|930
1600794900000|2020-09-22 17:15:00|31021.3|31001.3|31017.8|30997.8|31045.4|31006.9|31014.6|30980.9|793
1600795200000|2020-09-22 17:20:00|31017|30997|31017.7|30997.7|31042.3|31007.1|31015.1|30979.9|782
1600795500000|2020-09-22 17:25:00|31032.6|30982.6|31008.6|30988.6|31033.5|30999.1|31003.8|30971.2|764
1600795800000|2020-09-22 17:30:00|31008.4|30988.4|31006.4|30986.4|31026.1|30993.9|30999|30969.5|607
1600796100000|2020-09-22 17:35:00|31006.5|30986.5|31027.1|30977.1|31031.2|30995.7|31000.5|30968.4|653
1600796400000|2020-09-22 17:40:00|31023.8|30973.8|31010.2|30990.2|31030.3|30996.5|31003.3|30967.5|847
1600796700000|2020-09-22 17:45:00|31010.4|30990.4|31009.4|30989.4|31027.5|30992.3|31003|30967.8|686
1600797000000|2020-09-22 17:50:00|31009|30989|31021.9|30971.9|31031|30994.7|31007.8|30969.3|530
1600797300000|2020-09-22 17:55:00|31020.9|30970.9|31044.1|30994.1|31049.7|31014|31006.4|30970.9|776
1600797600000|2020-09-22 18:00:00|31043.2|30993.2|31028.4|31008.4|31059.3|31023.8|31027.7|30993.2|721
1600797900000|2020-09-22 18:05:00|31030|31010|31021.4|31001.4|31045.2|31010.9|31020.1|30994.2|540
1600798200000|2020-09-22 18:10:00|31022.9|31002.9|31031|31011|31049.4|31011.6|31021.3|30994.2|466
1600798500000|2020-09-22 18:15:00|31030.8|31010.8|31023.3|31003.3|31045.1|31010.9|31016.2|30984.5|539
1600798800000|2020-09-22 18:20:00|31023.4|31003.4|31024.2|31004.2|31028.4|31008.4|31018.5|30998.5|506
1600799100000|2020-09-22 18:25:00|31025|31005|31016.3|30996.3|31025.9|31005.9|31015.1|30995.1|493
1600799400000|2020-09-22 18:30:00|31018.4|30998.4|31020.2|31000.2|31036.3|31006.5|31017.1|30985.7|451
1600799700000|2020-09-22 18:35:00|31019.8|30999.8|31024.4|31004.4|31026.3|31006.3|31019.6|30999.6|485
1600800000000|2020-09-22 18:40:00|31024.9|31004.9|31027.6|31007.6|31028.3|31008.3|31021.9|31001.9|454
1600800300000|2020-09-22 18:45:00|31027.7|31007.7|31025.7|31005.7|31050.1|31015.5|31024.3|30989.1|494
1600800600000|2020-09-22 18:50:00|31025.5|31005.5|31031.6|31011.6|31055.2|31024.2|31023.9|30991.8|655
1600800900000|2020-09-22 18:55:00|31031.9|31011.9|31045.7|31025.7|31053.1|31026.1|31031.5|31001.8|585
1600801200000|2020-09-22 19:00:00|31045|31025|31051.2|31031.2|31068.7|31032.4|31041.4|31010.2|699
1600801500000|2020-09-22 19:05:00|31051.3|31031.3|31050.9|31030.9|31067.4|31032.9|31046.3|31011.2|480
1600801800000|2020-09-22 19:10:00|31052.5|31032.5|31051|31031|31069.2|31035.7|31047.5|31012.4|445
1600802100000|2020-09-22 19:15:00|31066.7|31016.7|31049.2|31029.2|31067.4|31035.2|31047|31013.9|423
1600802400000|2020-09-22 19:20:00|31049.1|31029.1|31050.9|31030.9|31052.1|31032.1|31045.8|31025.8|478
1600802700000|2020-09-22 19:25:00|31051.7|31031.7|31042.8|31022.8|31051.7|31031.7|31040.9|31020.9|547
1600803000000|2020-09-22 19:30:00|31042.6|31022.6|31040.1|31020.1|31063.3|31027.5|31039.2|31004.3|611
1600803300000|2020-09-22 19:35:00|31040|31020|31038.2|31018.2|31058|31028.5|31036|31000.8|558
1600803600000|2020-09-22 19:40:00|31038.4|31018.4|31055.5|31005.5|31055.9|31023.3|31035.9|31002.8|508
1600803900000|2020-09-22 19:45:00|31054|31004|31054.3|31004.3|31059|31024.3|31038.6|31002.6|526
1600804200000|2020-09-22 19:50:00|31054.5|31004.5|31055.1|31005.1|31061|31023.5|31039.8|31001.6|514
1600804500000|2020-09-22 19:55:00|31054.4|31004.4|31044.4|30994.4|31063.9|31026.9|31035.4|30971.9|655
1600804800000|2020-09-22 20:00:00|31045.7|30995.7|31038.3|31018.3|31063.9|31025.4|31034.2|30994.9|546
1600805100000|2020-09-22 20:05:00|31040.2|31020.2|31030.6|31010.6|31058|31021.8|31028.3|30995.7|349
1600805400000|2020-09-22 20:10:00|31030.7|31010.7|31033.7|31013.7|31055.3|31017.3|31029.3|30997.2|405
1600805700000|2020-09-22 20:15:00|31033.2|31013.2|31034.8|31014.8|31055.7|31019.9|31030|30999.2|374
1600806000000|2020-09-22 20:20:00|31034.7|31014.7|31040.7|31020.7|31056.2|31022.1|31033.4|30998|335
1600806300000|2020-09-22 20:25:00|31039.6|31019.6|31039.7|31019.7|31056.8|31022.7|31034.9|31002.9|295
1600806600000|2020-09-22 20:30:00|31055.3|31005.3|31053.5|31003.5|31056.8|31020.2|31033.1|31000.1|335
1600806900000|2020-09-22 20:35:00|31053|31003|31036.5|31016.5|31056|31022.6|31032.8|30996.7|320
1600807200000|2020-09-22 20:40:00|31037.1|31017.1|31035.3|31015.3|31058.5|31021.1|31033.1|30998.6|301
1600807500000|2020-09-22 20:45:00|31040.1|31020.1|31058.7|31008.7|31086.2|31020.1|31040.1|30984.4|426
1600807800000|2020-09-22 20:50:00|31078.7|31001.1|31062.7|31005.5|31083.4|31021|31041|30990.7|402
1600808100000|2020-09-22 20:55:00|31050.7|30991.7|31050.1|30975.7|31137.4|31038.8|31033.9|30972.4|495
1600808400000|2020-09-22 21:00:00|31049.7|30974.6|31048|30938|31066.6|30974.6|31036.9|30926.9|83
1600808700000|2020-09-22 21:05:00|31039|30929|31063|30953|31076.2|30966.2|31037.1|30927.1|189
1600809000000|2020-09-22 21:10:00|31037.8|30927.8|31037.5|30927.5|31055.1|30952|31013.1|30903.1|191
1600809300000|2020-09-22 21:15:00|31060.1|30950.1|31041.4|30931.4|31060.1|30950.1|31020.7|30910.7|194
1600809600000|2020-09-22 21:20:00|31040|30930|31041.7|30931.7|31058.7|30948.7|31012.3|30902.3|142
1600809900000|2020-09-22 21:25:00|31043.5|30933.5|31039.5|30929.5|31060.2|30950.2|31016.3|30906.3|170
1600810200000|2020-09-22 21:30:00|31038.4|30928.4|31047.5|30937.5|31064.3|30954.3|31033|30923|282
1600810500000|2020-09-22 21:35:00|31045.6|30935.6|31047|30937|31059.4|30949.4|31019.7|30909.7|393
1600810800000|2020-09-22 21:40:00|31041.2|30931.2|31048.1|30938.1|31072.7|30962.7|31016.5|30906.5|167
1600811100000|2020-09-22 21:45:00|31051.9|30941.9|31057.8|30947.8|31064.6|30954.6|31033.2|30923.2|282
1600811400000|2020-09-22 21:50:00|31054.6|30944.6|31047.2|30937.2|31058.3|30948.3|31039.3|30929.3|188
1600811700000|2020-09-22 21:55:00|31047|30937|31047.6|30937.6|31062.6|30952.6|31038.6|30928.6|181
1600812000000|2020-09-22 22:00:00|31048.6|30938.6|31056.5|30946.5|31082.1|30972.1|31044.4|30934.4|575
1600812300000|2020-09-22 22:05:00|31053.9|30943.9|31062.9|30952.9|31081|30971|31047.6|30937.6|308
1600812600000|2020-09-22 22:10:00|31062.1|30952.1|31056.3|30946.3|31072.6|30962.6|31052.4|30942.4|352
1600812900000|2020-09-22 22:15:00|31065|30955|31062.9|30952.9|31075.6|30965.6|31052.2|30942.2|336
1600813200000|2020-09-22 22:20:00|31062.4|30952.4|31057.3|30947.3|31073.6|30963.6|31051.9|30941.9|307
1600813500000|2020-09-22 22:25:00|31058.7|30948.7|31064|30954|31089|30979|31051.9|30941.9|281
1600813800000|2020-09-22 22:30:00|31061.1|30951.1|31059.5|30949.5|31067.5|30957.5|31049.4|30939.4|417
1600814100000|2020-09-22 22:35:00|31061.1|30951.1|31058.9|30948.9|31074.7|30964.7|31051|30941|421
1600814400000|2020-09-22 22:40:00|31060.3|30950.3|31058.1|30948.1|31072.9|30962.9|31050.5|30940.5|399
1600814700000|2020-09-22 22:45:00|31057.5|30947.5|31059|30949|31075.3|30965.3|31047.2|30939.9|395
1600815000000|2020-09-22 22:50:00|31064.7|30954.7|31050.3|30940.3|31073.8|30963.8|31049.6|30939.6|371
1600815300000|2020-09-22 22:55:00|31049.7|30939.7|31050.3|30940.3|31071.6|30961.6|31047.6|30937.6|369
1600815600000|2020-09-22 23:00:00|31052.3|30942.3|31059.3|30952.6|31063.6|30961.8|31049.2|30939.2|424
1600815900000|2020-09-22 23:05:00|31058|30955.2|31054.4|30956.6|31066.8|30965.5|31043.8|30948.9|596
1600816200000|2020-09-22 23:10:00|31056.4|30953|31057.6|30961.9|31065.9|30961.9|31045.1|30949|612
1600816500000|2020-09-22 23:15:00|31059.4|30955.4|31056.5|30958.6|31067.9|30972.1|31052.4|30947.2|357
1600816800000|2020-09-22 23:20:00|31055.6|30956.5|31062.1|30959.1|31067.5|30972.7|31055|30952|443
1600817100000|2020-09-22 23:25:00|31061.6|30961.8|31061|30957.2|31065.3|30973.1|31046.1|30948|355
1600817400000|2020-09-22 23:30:00|31061.2|30957.4|31055.5|30951.9|31063.8|30976.1|31046.9|30947.3|483
1600817700000|2020-09-22 23:35:00|31053.2|30970|31053.6|30951.1|31061.2|30972.9|31049.3|30945.1|666
1600818000000|2020-09-22 23:40:00|31054.2|30951.8|31060.7|30990.5|31065.3|30992.5|31046.9|30948.2|823
1600818300000|2020-09-22 23:45:00|31061.3|30991|31050.4|30976|31066.2|30994.7|31042.7|30968.9|736
1600818600000|2020-09-22 23:50:00|31047.6|30971.4|31041.7|30972.5|31052.3|30980.6|31039.7|30964|468
1600818900000|2020-09-22 23:55:00|31041.3|30971.5|31055.2|30977.6|31055.9|30987|31039|30961.1|478
1600819200000|2020-09-23 00:00:00|31048.8|30938.8|31053.1|30955.6|31057.1|30955.6|31030.8|30920.8|819
1600819500000|2020-09-23 00:05:00|31049.6|30954.2|31046.9|30950.4|31056.5|30960.6|31039.2|30940.5|560
1600819800000|2020-09-23 00:10:00|31047.7|30952.7|31057|30987.7|31070.4|30988.9|31042|30940|599
1600820100000|2020-09-23 00:15:00|31056.7|30981.7|31052.3|30989.5|31059.6|30992|31048.8|30976.4|452
1600820400000|2020-09-23 00:20:00|31049.7|30989.3|31065.5|30999.8|31076.6|31007.4|31049.1|30980.5|499
1600820700000|2020-09-23 00:25:00|31071.5|31000.6|31078.3|31016.2|31085.5|31018.2|31062.5|30992.8|567
1600821000000|2020-09-23 00:30:00|31079.2|31012.2|31078.3|31028.3|31088.3|31032.9|31072.3|31009.6|664
1600821300000|2020-09-23 00:35:00|31078.8|31028.8|31083.9|31033.9|31091.3|31036.9|31074.3|31016|634
1600821600000|2020-09-23 00:40:00|31083.4|31033.4|31071.2|31021.2|31091.3|31033.4|31070.1|31015.9|616
1600821900000|2020-09-23 00:45:00|31068.9|31018.6|31123.7|31073.7|31135.7|31074.6|31068.8|31015.6|819
1600822200000|2020-09-23 00:50:00|31122.4|31072.4|31113.5|31063.5|31123.8|31073.8|31107.9|31052.8|771
1600822500000|2020-09-23 00:55:00|31113.4|31063.4|31126.3|31069.4|31132|31077.8|31109|31053.6|797
1600822800000|2020-09-23 01:00:00|31123.9|31073.9|31126.8|31076.8|31136.1|31083.4|31107.5|31052.7|755
1600823100000|2020-09-23 01:05:00|31124.1|31074.1|31110.8|31060.8|31129.4|31079.4|31107.6|31054.5|771
1600823400000|2020-09-23 01:10:00|31109.3|31059.3|31120.7|31070.7|31122.7|31072.7|31099.1|31044.5|678
1600823700000|2020-09-23 01:15:00|31120.9|31070.9|31133.8|31083.8|31139.7|31089.7|31115.8|31065.8|740
1600824000000|2020-09-23 01:20:00|31133.9|31083.9|31119.1|31069.1|31136.2|31086.2|31113.2|31063.2|555
1600824300000|2020-09-23 01:25:00|31113.4|31063.4|31123.3|31073.3|31126.1|31076.1|31112.1|31062.1|572
1600824600000|2020-09-23 01:30:00|31123.8|31073.8|31111.5|31061.5|31125|31075|31106.4|31056.4|594
1600824900000|2020-09-23 01:35:00|31108.1|31058.1|31106.4|31056.4|31116|31066|31104.4|31054.4|560
1600825200000|2020-09-23 01:40:00|31105.5|31055.5|31115.8|31065.8|31120|31070|31105.5|31055.5|517
1600825500000|2020-09-23 01:45:00|31115.7|31065.7|31093.6|31033.1|31116.6|31066.6|31090.8|31011.6|676
1600825800000|2020-09-23 01:50:00|31093.5|31030.7|31096.3|31012.4|31103.1|31035.1|31086.5|30988.9|893
1600826100000|2020-09-23 01:55:00|31095.1|31013.1|31097.4|31010.3|31102.9|31016|31073.2|30991.3|729
1600826400000|2020-09-23 02:00:00|31097.1|31010|31094.7|31043.5|31112|31046|31083.4|31010|847
1600826700000|2020-09-23 02:05:00|31094.2|31041.8|31119.6|31058.9|31124.2|31067.1|31094.1|31041.8|765
1600827000000|2020-09-23 02:10:00|31118.5|31061.5|31118.9|31068.9|31122.1|31072.1|31111.4|31054.7|619
1600827300000|2020-09-23 02:15:00|31118.7|31068.7|31110.7|31060.7|31122.5|31071.8|31107.6|31057.1|543
1600827600000|2020-09-23 02:20:00|31111.1|31061.1|31118.8|31068.8|31126.2|31072.9|31106.8|31053.9|581
1600827900000|2020-09-23 02:25:00|31107.5|31055.3|31118.6|31068.6|31122.3|31072.3|31105.2|31055.2|549
1600828200000|2020-09-23 02:30:00|31117.2|31067.2|31119.3|31069.3|31125.6|31075.6|31113.7|31063.7|621
1600828500000|2020-09-23 02:35:00|31118.3|31068.3|31128.4|31078.4|31130.9|31080.9|31111|31061|594
1600828800000|2020-09-23 02:40:00|31126.2|31076.2|31132.7|31082.7|31136|31086|31120.1|31070.1|583
1600829100000|2020-09-23 02:45:00|31134.5|31084.5|31124.9|31074.9|31136.8|31086.8|31120.7|31070.7|603
1600829400000|2020-09-23 02:50:00|31125.2|31075.2|31117.5|31067.5|31125.6|31075.6|31112.1|31062.1|635
1600829700000|2020-09-23 02:55:00|31116.6|31066.6|31120.7|31070.7|31122.3|31072.3|31111.2|31061.2|528
1600830000000|2020-09-23 03:00:00|31120.2|31070.2|31128.9|31078.9|31128.9|31078.9|31116.2|31066.2|587
1600830300000|2020-09-23 03:05:00|31128.5|31078.5|31130.8|31080.8|31137.5|31087.5|31122.8|31072.8|643
1600830600000|2020-09-23 03:10:00|31131.1|31081.1|31117.3|31067.3|31132.4|31082.4|31109|31058|585
1600830900000|2020-09-23 03:15:00|31114.3|31064.3|31117.6|31067.6|31120.1|31070.1|31113.5|31063.5|470
1600831200000|2020-09-23 03:20:00|31115.2|31065.2|31109.7|31059.7|31119.6|31069.6|31105.6|31054.8|505
1600831500000|2020-09-23 03:25:00|31109.2|31059.2|31106.5|31056.5|31111.7|31061.7|31103.7|31053.7|506
1600831800000|2020-09-23 03:30:00|31109.3|31059.3|31108.4|31058.4|31112.1|31062.1|31102.5|31052.5|557
1600832100000|2020-09-23 03:35:00|31106.6|31056.6|31113|31063|31115.5|31065.5|31104.3|31054.3|517
1600832400000|2020-09-23 03:40:00|31111.6|31061.6|31112.1|31062.1|31115.3|31065.3|31106.3|31056.3|503
1600832700000|2020-09-23 03:45:00|31110.3|31060.3|31114.6|31064.6|31117.4|31067.4|31108|31058|412
1600833000000|2020-09-23 03:50:00|31116.7|31066.7|31124.2|31074.2|31125.9|31075.9|31111.5|31061.5|554
1600833300000|2020-09-23 03:55:00|31124.3|31074.3|31117.5|31067.5|31126.4|31076.4|31116.2|31066.2|466
1600833600000|2020-09-23 04:00:00|31115.9|31065.9|31119.7|31069.7|31125.3|31075.3|31114.5|31064.5|444
1600833900000|2020-09-23 04:05:00|31119.8|31069.8|31123.8|31073.8|31128.1|31078.1|31117.4|31067.4|440
1600834200000|2020-09-23 04:10:00|31124.6|31074.6|31126.7|31076.7|31132.3|31082.3|31119.7|31069.7|486
1600834500000|2020-09-23 04:15:00|31126.2|31076.2|31131.4|31081.4|31136.2|31086.2|31124|31074|560
1600834800000|2020-09-23 04:20:00|31131.2|31081.2|31132.9|31082.9|31136|31086|31123.3|31073.3|543
1600835100000|2020-09-23 04:25:00|31133.2|31083.2|31129.8|31079.8|31134.5|31084.5|31126.4|31076.4|461
1600835400000|2020-09-23 04:30:00|31129.5|31079.5|31120.6|31070.6|31132.3|31082.3|31115.7|31065.7|524
1600835700000|2020-09-23 04:35:00|31120.1|31070.1|31120.9|31070.9|31125.6|31075.6|31116.8|31066.8|495
1600836000000|2020-09-23 04:40:00|31121.7|31071.7|31125.8|31075.8|31127.4|31077.4|31117.6|31067.6|504
1600836300000|2020-09-23 04:45:00|31125.1|31075.1|31122.1|31072.1|31128.1|31078.1|31116.9|31066.9|548
1600836600000|2020-09-23 04:50:00|31121.2|31071.2|31123.3|31073.3|31126.3|31076.3|31119.3|31069.3|419
1600836900000|2020-09-23 04:55:00|31123.1|31073.1|31123.3|31073.3|31128.4|31078.4|31117.5|31067.5|528
1600837200000|2020-09-23 05:00:00|31124.1|31074.1|31118.5|31068.5|31124.3|31074.3|31113.8|31063.8|551
1600837500000|2020-09-23 05:05:00|31117.8|31067.8|31116.9|31066.9|31124.3|31074.3|31114.2|31064.2|525
1600837800000|2020-09-23 05:10:00|31115.5|31065.5|31111.7|31061.7|31118.2|31068.2|31106.9|31056.9|582
1600838100000|2020-09-23 05:15:00|31111.4|31061.4|31125.1|31075.1|31132.9|31076.5|31111.1|31051|541
1600838400000|2020-09-23 05:20:00|31126.8|31076.8|31114.1|31064.1|31126.8|31076.8|31110.5|31058.8|608
1600838700000|2020-09-23 05:25:00|31115.5|31065.5|31107.5|31054.8|31118.5|31068.5|31101.8|31041.6|689
1600839000000|2020-09-23 05:30:00|31108.6|31055.4|31108.6|31058.6|31117.1|31065.2|31104.7|31054.1|557
1600839300000|2020-09-23 05:35:00|31108.4|31058.4|31107.4|31057.4|31113.4|31063.4|31088.7|31038.7|611
1600839600000|2020-09-23 05:40:00|31106.7|31056.7|31068.5|31048.5|31113.3|31063.3|31067|31035.9|738
1600839900000|2020-09-23 05:45:00|31068.1|31048.1|31071.1|31021.1|31077.3|31050.5|31054|31017.6|540
1600840200000|2020-09-23 05:50:00|31070.9|31020.9|31103.4|31053.4|31116.6|31065.8|31055.9|31019.8|677
1600840500000|2020-09-23 05:55:00|31099.6|31049.6|31092.4|31042.4|31101.8|31051.8|31066.4|31029.5|643
1600840800000|2020-09-23 06:00:00|31093.1|31043.1|31086.7|31066.7|31107.3|31069.7|31081.4|31041.8|954
1600841100000|2020-09-23 06:05:00|31087.4|31067.4|31118.2|31068.2|31120.3|31074.8|31083.5|31041.1|851
1600841400000|2020-09-23 06:10:00|31119.7|31069.7|31122.7|31072.7|31128.8|31086.9|31102.2|31064.5|737
1600841700000|2020-09-23 06:15:00|31124.8|31074.8|31151.3|31131.3|31175.1|31135.6|31124.8|31074.8|838
1600842000000|2020-09-23 06:20:00|31152.2|31132.2|31147.4|31097.4|31170|31133.6|31131.9|31095.3|850
1600842300000|2020-09-23 06:25:00|31148.2|31098.2|31134.5|31114.5|31159.3|31125|31131.9|31097.2|827
1600842600000|2020-09-23 06:30:00|31135.1|31115.1|31129.4|31109.4|31140.5|31120.5|31127.4|31107.4|733
1600842900000|2020-09-23 06:35:00|31129.6|31109.6|31130.1|31110.1|31132.2|31112.2|31121.3|31101.3|741
1600843200000|2020-09-23 06:40:00|31130|31110|31124.7|31104.7|31134.5|31114.5|31123|31103|701
1600843500000|2020-09-23 06:45:00|31124.5|31104.5|31127.7|31107.7|31132.4|31112.4|31124.2|31104.2|636
1600843800000|2020-09-23 06:50:00|31128.2|31108.2|31139.4|31119.4|31145.1|31125.1|31114.8|31094.8|706
1600844100000|2020-09-23 06:55:00|31138.6|31118.6|31169.6|31149.6|31186.1|31159.8|31135.7|31115.7|885
1600844400000|2020-09-23 07:00:00|31185.8|31135.8|31194.7|31174.7|31201.7|31181.7|31161|31134.3|847
1600844700000|2020-09-23 07:05:00|31194.3|31174.3|31203.6|31183.6|31210.8|31190.8|31186|31166|878
1600845000000|2020-09-23 07:10:00|31203.1|31183.1|31137.8|31027.8|31204.3|31184.3|31137.8|31027.8|896
1600845300000|2020-09-23 07:15:00|31135.8|31025.8|31194.3|31174.3|31219.3|31185.5|31129.8|31019.8|1015
1600845600000|2020-09-23 07:20:00|31194|31174|31175.8|31125.8|31210.8|31190.8|31163.1|31123.7|955
1600845900000|2020-09-23 07:25:00|31176.4|31126.4|31187.7|31137.7|31188.7|31157.1|31152.8|31116.4|830
1600846200000|2020-09-23 07:30:00|31185.3|31135.3|31133.7|31113.7|31196.3|31147.2|31126.1|31106.1|973
1600846500000|2020-09-23 07:35:00|31132.8|31112.8|31141.6|31121.6|31148.1|31128.1|31118.6|31098.6|697
1600846800000|2020-09-23 07:40:00|31141.2|31121.2|31123.8|31103.8|31144.2|31124.2|31114.7|31094.7|769
1600847100000|2020-09-23 07:45:00|31123.7|31103.7|31133.2|31113.2|31137.5|31117.5|31118.9|31098.9|780
1600847400000|2020-09-23 07:50:00|31132.4|31112.4|31125.7|31105.7|31135.7|31115.7|31112.2|31092.2|742
1600847700000|2020-09-23 07:55:00|31126.5|31106.5|31132.3|31082.3|31135.5|31114.7|31113.4|31077.9|692
1600848000000|2020-09-23 08:00:00|31134|31084|31132.3|31112.3|31140.4|31120.4|31112.9|31078.2|873
1600848300000|2020-09-23 08:05:00|31131.8|31111.8|31131.6|31111.6|31139.8|31119.8|31130|31110|689
1600848600000|2020-09-23 08:10:00|31131.2|31111.2|31124.6|31104.6|31142.5|31122.5|31123.6|31103.6|724
1600848900000|2020-09-23 08:15:00|31124.7|31104.7|31120.3|31100.3|31133.2|31113.2|31114.2|31094.2|716
1600849200000|2020-09-23 08:20:00|31121.4|31101.4|31124.7|31104.7|31126.3|31106.3|31114.9|31094.9|668
1600849500000|2020-09-23 08:25:00|31124.6|31104.6|31157.6|31137.6|31159.5|31139.5|31123.8|31103.8|722
1600849800000|2020-09-23 08:30:00|31157.5|31137.5|31151.8|31131.8|31173.7|31153.7|31150.7|31130.7|723
1600850100000|2020-09-23 08:35:00|31151.6|31131.6|31144.6|31124.6|31169.3|31149.3|31142|31122|713
1600850400000|2020-09-23 08:40:00|31144.9|31124.9|31147.7|31127.7|31152.6|31132.6|31140|31120|696
1600850700000|2020-09-23 08:45:00|31148.3|31128.3|31146.2|31126.2|31151.3|31131.3|31140.6|31120.6|631
1600851000000|2020-09-23 08:50:00|31146.4|31126.4|31141.6|31121.6|31147.9|31127.9|31135.5|31115.5|552
1600851300000|2020-09-23 08:55:00|31141|31121|31121.1|31101.1|31141.4|31121.4|31115.8|31095.8|653
1600851600000|2020-09-23 09:00:00|31120.9|31100.9|31070.9|31050.9|31128|31108|31063.5|31043.5|873
1600851900000|2020-09-23 09:05:00|31070.4|31050.4|31065.6|31045.6|31074.7|31054.7|31059.7|31039.7|803
1600852200000|2020-09-23 09:10:00|31065.5|31045.5|31081.2|31061.2|31083|31063|31060.9|31040.9|770
1600852500000|2020-09-23 09:15:00|31081.3|31061.3|31040.8|31020.8|31082.1|31062.1|31040.4|31020.4|771
1600852800000|2020-09-23 09:20:00|31041.7|31021.7|31020.9|31000.9|31051.3|31031.3|31016.7|30996.7|721
1600853100000|2020-09-23 09:25:00|31021.2|31001.2|31044.3|31024.3|31070.4|31038.8|31019.9|30999.9|757
1600853400000|2020-09-23 09:30:00|31044|31024|31062.7|31042.7|31068.3|31048.3|31037.5|31017.5|638
1600853700000|2020-09-23 09:35:00|31062.8|31042.8|31071.2|31051.2|31077.5|31057.5|31061.4|31041.4|673
1600854000000|2020-09-23 09:40:00|31071.9|31051.9|31070.4|31050.4|31079.7|31059.7|31069|31049|700
1600854300000|2020-09-23 09:45:00|31070.7|31050.7|31070|31050|31071.4|31051.4|31060.7|31040.7|645
1600854600000|2020-09-23 09:50:00|31069.9|31049.9|31072.6|31052.6|31075.9|31055.9|31063.5|31043.5|646
1600854900000|2020-09-23 09:55:00|31071.9|31051.9|31068.2|31048.2|31073.1|31053.1|31062|31042|605
1600855200000|2020-09-23 10:00:00|31069.8|31049.8|31074.3|31054.3|31075.8|31055.8|31064.7|31044.7|611
1600855500000|2020-09-23 10:05:00|31074.2|31054.2|31091.3|31071.3|31093.1|31073.1|31072.1|31052.1|571
1600855800000|2020-09-23 10:10:00|31091.6|31071.6|31094.5|31074.5|31098.9|31078.9|31087.7|31067.7|736
1600856100000|2020-09-23 10:15:00|31094.6|31074.6|31090.4|31070.4|31102.3|31082.3|31089.6|31069.6|705
1600856400000|2020-09-23 10:20:00|31091.1|31071.1|31095.7|31075.7|31099.4|31079.4|31088.3|31068.3|646
1600856700000|2020-09-23 10:25:00|31096.1|31076.1|31094.9|31074.9|31103.8|31083.8|31088.6|31068.6|661
1600857000000|2020-09-23 10:30:00|31094.7|31074.7|31102.5|31082.5|31105.5|31085.5|31093.9|31073.9|645
1600857300000|2020-09-23 10:35:00|31102|31082|31113.4|31093.4|31115.9|31095.9|31101.6|31081.6|601
1600857600000|2020-09-23 10:40:00|31112|31092|31115.6|31095.6|31118.4|31098.4|31108.9|31088.9|599
1600857900000|2020-09-23 10:45:00|31116|31096|31115.3|31095.3|31119.3|31099.3|31110.4|31090.4|541
1600858200000|2020-09-23 10:50:00|31115.2|31095.2|31111.1|31091.1|31121|31101|31107.8|31087.8|537
1600858500000|2020-09-23 10:55:00|31111.2|31091.2|31115.4|31095.4|31126.2|31106.2|31109.8|31089.8|538
1600858800000|2020-09-23 11:00:00|31114.9|31094.9|31122.5|31102.5|31133.4|31113.4|31114.7|31094.7|625
1600859100000|2020-09-23 11:05:00|31122.7|31102.7|31137.7|31117.7|31142.4|31122.4|31120.2|31100.2|566
1600859400000|2020-09-23 11:10:00|31137.5|31117.5|31130.6|31110.6|31142|31122|31126.3|31106.3|484
1600859700000|2020-09-23 11:15:00|31130.4|31110.4|31131.2|31111.2|31136.3|31116.3|31126.6|31106.6|473
1600860000000|2020-09-23 11:20:00|31131.6|31111.6|31159.4|31139.4|31160.9|31140.9|31129.4|31109.4|668
1600860300000|2020-09-23 11:25:00|31157.3|31137.3|31151.7|31131.7|31162.8|31142.8|31147.9|31127.9|556
1600860600000|2020-09-23 11:30:00|31151.3|31131.3|31159.3|31139.3|31159.8|31139.8|31146.4|31126.4|570
1600860900000|2020-09-23 11:35:00|31159.4|31139.4|31162.1|31142.1|31165|31145|31149.2|31129.2|535
1600861200000|2020-09-23 11:40:00|31162|31142|31176.4|31156.4|31178.9|31158.9|31158.4|31138.4|540
1600861500000|2020-09-23 11:45:00|31176.7|31156.7|31199.9|31179.9|31201.9|31181.9|31176.7|31156.7|719
1600861800000|2020-09-23 11:50:00|31201.1|31181.1|31213.4|31193.4|31219.5|31199.5|31199|31179|766
1600862100000|2020-09-23 11:55:00|31214.3|31194.3|31239.5|31219.5|31242.2|31222.2|31212.3|31192.3|827
1600862400000|2020-09-23 12:00:00|31240.9|31220.9|31242.7|31222.7|31254.2|31234.2|31237.5|31217.5|789
1600862700000|2020-09-23 12:05:00|31242|31222|31230.7|31210.7|31247.8|31227.8|31230.2|31210.2|681
1600863000000|2020-09-23 12:10:00|31232.2|31212.2|31228.9|31208.9|31240.2|31220.2|31228.3|31208.3|691
1600863300000|2020-09-23 12:15:00|31229|31209|31208.8|31188.8|31230.7|31210.7|31202.9|31182.9|852
1600863600000|2020-09-23 12:20:00|31208|31188|31211.1|31191.1|31216|31196|31204.2|31184.2|709
1600863900000|2020-09-23 12:25:00|31210.7|31190.7|31209.7|31189.7|31220.3|31200.3|31204.1|31184.1|733
1600864200000|2020-09-23 12:30:00|31210.3|31190.3|31208|31188|31214.9|31194.9|31203.6|31183.6|766
1600864500000|2020-09-23 12:35:00|31206.1|31186.1|31210.7|31190.7|31212.9|31192.9|31204.5|31184.5|715
1600864800000|2020-09-23 12:40:00|31210.3|31190.3|31217.9|31197.9|31220.2|31200.2|31204.3|31184.3|715
1600865100000|2020-09-23 12:45:00|31218.1|31198.1|31219.6|31199.6|31226|31206|31215.9|31195.9|690
1600865400000|2020-09-23 12:50:00|31219.1|31199.1|31202.1|31182.1|31221.7|31201.7|31197.5|31177.5|691
1600865700000|2020-09-23 12:55:00|31202.4|31182.4|31204.2|31184.2|31210.9|31190.9|31199.8|31179.8|643
1600866000000|2020-09-23 13:00:00|31204.4|31184.4|31217.2|31197.2|31219.2|31199.2|31192.2|31172.2|796
1600866300000|2020-09-23 13:05:00|31217|31197|31215.4|31195.4|31219.6|31199.6|31208.6|31188.6|724
1600866600000|2020-09-23 13:10:00|31215.7|31195.7|31221.2|31201.2|31224.2|31204.2|31210.5|31190.5|642
1600866900000|2020-09-23 13:15:00|31220.6|31200.6|31223.8|31203.8|31227.2|31207.2|31216.2|31196.2|607
1600867200000|2020-09-23 13:20:00|31223.7|31203.7|31237.3|31217.3|31238.4|31218.4|31218.6|31198.6|571
1600867500000|2020-09-23 13:25:00|31237.5|31217.5|31250|31230|31266.6|31246.6|31237.4|31217.4|831
1600867800000|2020-09-23 13:30:00|31248.5|31228.5|31233.9|31213.9|31257|31237|31231|31211|906
1600868100000|2020-09-23 13:35:00|31233.7|31213.7|31202.5|31182.5|31233.7|31213.7|31175.8|31155.8|964
1600868400000|2020-09-23 13:40:00|31202.4|31182.4|31221.2|31201.2|31226.4|31206.4|31201.8|31181.8|772
1600868700000|2020-09-23 13:45:00|31221.5|31201.5|31234.4|31214.4|31239.5|31219.5|31219.6|31199.6|835
1600869000000|2020-09-23 13:50:00|31235.6|31215.6|31272.9|31252.9|31273.9|31253.9|31235.4|31215.4|839
1600869300000|2020-09-23 13:55:00|31274.4|31254.4|31261.3|31241.3|31275.9|31255.9|31259.1|31239.1|774
1600869600000|2020-09-23 14:00:00|31260.9|31240.9|31278.6|31258.6|31280.2|31260.2|31259|31239|686
1600869900000|2020-09-23 14:05:00|31278.2|31258.2|31283.2|31263.2|31287|31267|31272.5|31252.5|742
1600870200000|2020-09-23 14:10:00|31283.5|31263.5|31278.2|31258.2|31287.8|31267.8|31274.7|31254.7|757
1600870500000|2020-09-23 14:15:00|31278|31258|31289.2|31269.2|31301|31273.9|31277.9|31251|780
1600870800000|2020-09-23 14:20:00|31289.7|31269.7|31320.8|31300.8|31363.8|31325.8|31285.7|31259.8|921
1600871100000|2020-09-23 14:25:00|31319.9|31299.9|31313.9|31293.9|31341.6|31306.8|31294.9|31270.4|920
1600871400000|2020-09-23 14:30:00|31313.7|31293.7|31332.4|31312.4|31353.3|31317.9|31305.8|31269.2|873
1600871700000|2020-09-23 14:35:00|31332.1|31312.1|31354.8|31304.8|31361.7|31325.5|31330.1|31299.3|849
1600872000000|2020-09-23 14:40:00|31355.1|31305.1|31344.7|31294.7|31360.2|31325.9|31325.8|31292.3|790
1600872300000|2020-09-23 14:45:00|31344.5|31294.5|31345.5|31295.5|31358|31325.7|31326.7|31293.2|840
1600872600000|2020-09-23 14:50:00|31345.1|31295.1|31343.3|31323.3|31354.8|31325.1|31330.7|31294.9|706
1600872900000|2020-09-23 14:55:00|31343|31323|31346|31326|31373.3|31343.1|31334.4|31308.6|834
1600873200000|2020-09-23 15:00:00|31346.1|31326.1|31303|31283|31365.9|31332.3|31295.4|31261.8|870
1600873500000|2020-09-23 15:05:00|31301.5|31281.5|31301.7|31281.7|31323.5|31288.6|31279.6|31243|883
1600873800000|2020-09-23 15:10:00|31300.7|31280.7|31310.5|31260.5|31320.3|31288.9|31280|31233.6|804
1600874100000|2020-09-23 15:15:00|31311.1|31261.1|31269.2|31249.2|31314.9|31270.7|31260|31222.1|907
1600874400000|2020-09-23 15:20:00|31269.7|31249.7|31273.1|31253.1|31287.7|31258.9|31265.4|31237.7|782
1600874700000|2020-09-23 15:25:00|31273.4|31253.4|31284.1|31264.1|31300|31266.5|31261.5|31241.5|733
1600875000000|2020-09-23 15:30:00|31284.8|31264.8|31297.2|31247.2|31313.3|31271.4|31277.5|31241.1|803
1600875300000|2020-09-23 15:35:00|31296.2|31246.2|31303.6|31253.6|31307.9|31269.6|31282.3|31232.9|807
1600875600000|2020-09-23 15:40:00|31303.2|31253.2|31275.9|31225.9|31303.9|31272.1|31273.5|31223.5|775
1600875900000|2020-09-23 15:45:00|31277|31227|31296.7|31246.7|31305.4|31269.6|31259|31226|791
1600876200000|2020-09-23 15:50:00|31296.9|31246.9|31304.3|31254.3|31314.4|31279.5|31287.4|31246.9|705
1600876500000|2020-09-23 15:55:00|31303.4|31253.4|31294.5|31244.5|31305.1|31270|31283.2|31239.7|690
1600876800000|2020-09-23 16:00:00|31295.8|31245.8|31290.6|31240.6|31313.4|31263.4|31279.9|31235.8|755
1600877100000|2020-09-23 16:05:00|31291.1|31241.1|31287.1|31237.1|31295.3|31257.2|31277|31232.2|675
1600877400000|2020-09-23 16:10:00|31287.3|31237.3|31292.1|31242.1|31294.1|31257.3|31268.7|31233|718
1600877700000|2020-09-23 16:15:00|31291.6|31241.6|31271|31251|31295.5|31253.4|31265.9|31233|746
1600878000000|2020-09-23 16:20:00|31271.3|31251.3|31270.7|31250.7|31295.9|31257.9|31264.7|31229.7|621
1600878300000|2020-09-23 16:25:00|31271.3|31251.3|31264.1|31214.1|31285.1|31256.3|31259.2|31211.2|640
1600878600000|2020-09-23 16:30:00|31264.8|31214.8|31244.3|31224.3|31268.6|31230.5|31237.3|31202.1|845
1600878900000|2020-09-23 16:35:00|31244.5|31224.5|31217|31197|31263.5|31228.4|31214.8|31181.5|826
1600879200000|2020-09-23 16:40:00|31217.5|31197.5|31217.5|31167.5|31233.7|31198.6|31205.1|31163.9|764
1600879500000|2020-09-23 16:45:00|31217.7|31167.7|31219.5|31169.5|31222|31178.8|31197.1|31160.9|556
1600879800000|2020-09-23 16:50:00|31219.6|31169.6|31222.9|31172.9|31225.8|31175.8|31217|31167|537
1600880100000|2020-09-23 16:55:00|31223.5|31173.5|31235.3|31185.3|31237.8|31187.8|31221.7|31171.7|587
1600880400000|2020-09-23 17:00:00|31235.4|31185.4|31238.3|31188.3|31242.4|31204.5|31223.9|31184.5|821
1600880700000|2020-09-23 17:05:00|31238.6|31188.6|31255.8|31205.8|31258.9|31208.9|31238.1|31188.1|669
1600881000000|2020-09-23 17:10:00|31256|31206|31265.4|31215.4|31266.3|31216.3|31250.4|31200.4|640
1600881300000|2020-09-23 17:15:00|31265.3|31215.3|31265.5|31215.5|31268.2|31218.2|31257|31207|605
1600881600000|2020-09-23 17:20:00|31265.7|31215.7|31260.3|31210.3|31267.4|31217.4|31257.3|31207.3|535
1600881900000|2020-09-23 17:25:00|31259.8|31209.8|31268.4|31218.4|31271.2|31229.2|31249|31208.1|582
1600882200000|2020-09-23 17:30:00|31269|31219|31264|31214|31271.6|31221.6|31262.9|31212.9|517
1600882500000|2020-09-23 17:35:00|31263.8|31213.8|31245|31225|31270|31235.2|31242.7|31207.8|600
1600882800000|2020-09-23 17:40:00|31249.7|31229.7|31241.9|31221.9|31263.4|31229.7|31240.6|31206.8|616
1600883100000|2020-09-23 17:45:00|31243|31223|31251.8|31201.8|31252.5|31227.1|31236.3|31201.6|597
1600883400000|2020-09-23 17:50:00|31252.4|31202.4|31259.2|31209.2|31259.3|31209.3|31247|31197|563
1600883700000|2020-09-23 17:55:00|31258.5|31208.5|31246.7|31226.7|31266.9|31233.4|31246.3|31207.5|503
1600884000000|2020-09-23 18:00:00|31262.4|31212.4|31277.7|31227.7|31279.9|31243.7|31261.1|31211.8|618
1600884300000|2020-09-23 18:05:00|31278.1|31228.1|31274|31224|31279.4|31229.4|31272.1|31222.1|488
1600884600000|2020-09-23 18:10:00|31274.6|31224.6|31275.5|31225.5|31279.3|31229.3|31271.5|31221.5|474
1600884900000|2020-09-23 18:15:00|31276|31226|31295.5|31245.5|31298.5|31259.5|31263|31225.8|767
1600885200000|2020-09-23 18:20:00|31295.8|31245.8|31279.6|31259.6|31296.1|31261.8|31268.1|31237.6|660
1600885500000|2020-09-23 18:25:00|31279.5|31259.5|31319.9|31269.9|31322.7|31287.3|31276.4|31256.4|731
1600885800000|2020-09-23 18:30:00|31320|31270|31310.1|31290.1|31331.7|31295.9|31304.1|31268.4|685
1600886100000|2020-09-23 18:35:00|31310.8|31290.8|31314|31294|31335.6|31298.6|31310|31275.9|649
1600886400000|2020-09-23 18:40:00|31313.9|31293.9|31334.7|31284.7|31337.6|31299.9|31312.7|31278|644
1600886700000|2020-09-23 18:45:00|31333.7|31283.7|31351.8|31301.8|31354.3|31304.3|31309.1|31274.1|637
1600887000000|2020-09-23 18:50:00|31352|31302|31342|31322|31352.1|31323.1|31331.4|31294.2|621
1600887300000|2020-09-23 18:55:00|31342.1|31322.1|31388.6|31338.6|31389.5|31345|31342.1|31311|766
1600887600000|2020-09-23 19:00:00|31388.4|31338.4|31407.2|31357.2|31409|31359|31366.7|31329.3|830
1600887900000|2020-09-23 19:05:00|31407.1|31357.1|31389.6|31339.6|31407.1|31359.3|31373.4|31338.2|800
1600888200000|2020-09-23 19:10:00|31389.9|31339.9|31384.4|31334.4|31390.4|31351.5|31369.4|31328.8|718
1600888500000|2020-09-23 19:15:00|31383.5|31333.5|31384.5|31334.5|31396.2|31346.2|31379.9|31329.9|687
1600888800000|2020-09-23 19:20:00|31384.4|31334.4|31393.5|31343.5|31394.7|31351.8|31371.8|31331.4|659
1600889100000|2020-09-23 19:25:00|31394|31344|31384.6|31364.6|31400.7|31364.6|31376.9|31341.6|658
1600889400000|2020-09-23 19:30:00|31384.1|31364.1|31397|31347|31401.1|31365.9|31376.1|31342.7|549
1600889700000|2020-09-23 19:35:00|31397.1|31347.1|31393.8|31343.8|31399.3|31364.5|31377.2|31342.5|491
1600890000000|2020-09-23 19:40:00|31394.6|31344.6|31375.6|31355.6|31395|31359.3|31374|31340.1|537
1600890300000|2020-09-23 19:45:00|31375.8|31355.8|31385|31335|31392|31360.1|31373.3|31328.8|532
1600890600000|2020-09-23 19:50:00|31384.9|31334.9|31379.4|31329.4|31388.4|31350.6|31369.1|31328.1|473
1600890900000|2020-09-23 19:55:00|31378.5|31328.5|31358.8|31308.8|31383.1|31337.1|31349.1|31292.1|798
1600891200000|2020-09-23 20:00:00|31359|31309|31376.7|31326.7|31377.6|31338.6|31342.2|31306.8|741
1600891500000|2020-09-23 20:05:00|31376.4|31326.4|31372.1|31322.1|31377.1|31327.1|31365.3|31315.3|498
1600891800000|2020-09-23 20:10:00|31372.3|31322.3|31383.9|31333.9|31384.7|31334.7|31368.4|31318.4|474
1600892100000|2020-09-23 20:15:00|31384.1|31334.1|31383.8|31333.8|31387.9|31337.9|31377.2|31327.2|528
1600892400000|2020-09-23 20:20:00|31383.9|31333.9|31383.7|31333.7|31389.4|31339.4|31380.9|31330.9|438
1600892700000|2020-09-23 20:25:00|31384.3|31334.3|31381.6|31331.6|31387.5|31337.5|31379.5|31329.5|326
1600893000000|2020-09-23 20:30:00|31382.8|31332.8|31386|31336|31388.1|31338.1|31379.3|31329.3|390
1600893300000|2020-09-23 20:35:00|31385.8|31335.8|31379.4|31329.4|31388.6|31338.6|31375.1|31325.1|409
1600893600000|2020-09-23 20:40:00|31379.2|31329.2|31373.2|31323.2|31385.2|31335.2|31370.4|31316.7|440
1600893900000|2020-09-23 20:45:00|31374.4|31324.4|31361.3|31308.2|31375.5|31325.5|31359.5|31288.4|529
1600894200000|2020-09-23 20:50:00|31360.8|31308.3|31360.7|31310.7|31369.5|31315.6|31358.1|31298.3|348
1600894500000|2020-09-23 20:55:00|31359.7|31309.7|31364.6|31307|31382.2|31313.7|31357.6|31286.7|357
1600894800000|2020-09-23 21:00:00|31365.8|31293.6|31356.6|31261.3|31371.2|31298.1|31356.6|31261.3|82
1600895100000|2020-09-23 21:05:00|31355.7|31272.1|31370.3|31260.3|31383.1|31273.6|31347.5|31243.1|215
1600895400000|2020-09-23 21:10:00|31374.1|31264.1|31352|31264|31384.7|31275.5|31352|31256.3|199
1600895700000|2020-09-23 21:15:00|31362.6|31275.3|31366.2|31256.2|31377.6|31277.2|31345|31250.6|139
1600896000000|2020-09-23 21:20:00|31367.5|31257.5|31351.9|31261.9|31372.4|31269.3|31345|31251|152
1600896300000|2020-09-23 21:25:00|31345|31257|31373.8|31263.8|31378.8|31268.8|31345|31245.8|221
1600896600000|2020-09-23 21:30:00|31372.7|31262.7|31374.8|31264.8|31379.3|31275.3|31357.1|31251.8|310
1600896900000|2020-09-23 21:35:00|31373.9|31263.9|31363.6|31258|31382.8|31277.5|31352.1|31255.9|316
1600897200000|2020-09-23 21:40:00|31354.9|31264.3|31371.4|31261.4|31383|31273|31354.9|31255.9|268
1600897500000|2020-09-23 21:45:00|31373.3|31263.3|31370|31262.5|31384.5|31274.5|31352|31256.5|312
1600897800000|2020-09-23 21:50:00|31359|31267.9|31382.8|31272.8|31387.3|31277.3|31355|31252|250
1600898100000|2020-09-23 21:55:00|31383.6|31273.6|31374.3|31264.3|31387.5|31277.5|31353|31252|199
1600898400000|2020-09-23 22:00:00|31373.5|31263.5|31363.3|31253.3|31377.3|31267.3|31356.5|31246.5|612
1600898700000|2020-09-23 22:05:00|31361.9|31251.9|31363.6|31253.6|31368.1|31267.8|31357.4|31247.4|400
1600899000000|2020-09-23 22:10:00|31364|31254|31361|31253.1|31367.9|31268.5|31358|31249.6|540
1600899300000|2020-09-23 22:15:00|31360.9|31252.6|31359.9|31249.9|31370.5|31265.1|31355|31245|456
1600899600000|2020-09-23 22:20:00|31358.5|31253.1|31355.8|31254.8|31369.6|31266.7|31352.5|31242.5|376
1600899900000|2020-09-23 22:25:00|31356.1|31254.2|31351|31255.9|31359.6|31269|31347.8|31245.3|310
1600900200000|2020-09-23 22:30:00|31351.5|31251.4|31352.3|31246.8|31356.5|31260.5|31346.4|31236.4|417
1600900500000|2020-09-23 22:35:00|31355.3|31245|31357.5|31252.6|31360.6|31261.4|31345.2|31235.2|431
1600900800000|2020-09-23 22:40:00|31357.3|31252.7|31368.3|31258.3|31370|31276.6|31352.8|31242.8|677
1600901100000|2020-09-23 22:45:00|31368|31258|31373.8|31275.6|31379|31286.5|31366.3|31256.4|471
1600901400000|2020-09-23 22:50:00|31374.3|31273.9|31379.5|31269.5|31380.5|31297.7|31365.1|31257.2|468
1600901700000|2020-09-23 22:55:00|31373.7|31263.7|31370.7|31260.7|31380.2|31288.5|31355|31246|523
1600902000000|2020-09-23 23:00:00|31369.7|31259.7|31367.6|31257.9|31369.7|31268|31345.9|31235.9|589
1600902300000|2020-09-23 23:05:00|31367.8|31258.8|31369|31262.6|31371.8|31272.3|31361.3|31254.4|465
1600902600000|2020-09-23 23:10:00|31368.9|31262.2|31370.6|31262.1|31372.3|31268.3|31361.2|31256.7|489
1600902900000|2020-09-23 23:15:00|31370.3|31262.7|31372.9|31270.1|31377.8|31275.8|31360.2|31258.9|624
1600903200000|2020-09-23 23:20:00|31372.8|31270.2|31375.5|31270.5|31381.8|31283.3|31365.6|31261.8|551
1600903500000|2020-09-23 23:25:00|31376.1|31267.6|31373.1|31267.6|31379.9|31276.3|31365.4|31258.1|673
1600903800000|2020-09-23 23:30:00|31374.8|31268|31381.6|31287.2|31385.6|31295.4|31367|31259.9|635
1600904100000|2020-09-23 23:35:00|31380.8|31280.5|31386.4|31283.5|31395|31302.8|31369.6|31265.8|614
1600904400000|2020-09-23 23:40:00|31381.2|31284.8|31380.2|31285.5|31393|31306|31373.2|31263.2|548
1600904700000|2020-09-23 23:45:00|31379.1|31284.6|31374.6|31274.1|31387|31314.6|31370.3|31268.8|471
1600905000000|2020-09-23 23:50:00|31372.4|31276.2|31376.2|31293.3|31384.6|31302|31364.6|31271.9|427
1600905300000|2020-09-23 23:55:00|31379.5|31292.6|31371.8|31279.3|31384.9|31301.1|31362.7|31273.2|511
1600905600000|2020-09-24 00:00:00|31367.2|31281.1|31351.1|31265.8|31376.2|31281.1|31347.8|31248.6|935
1600905900000|2020-09-24 00:05:00|31353.2|31266.2|31355.2|31265.6|31370.2|31286|31349.3|31251|939
1600906200000|2020-09-24 00:10:00|31355|31264.9|31352.4|31265.1|31363.7|31286|31347|31249.7|827
1600906500000|2020-09-24 00:15:00|31349.2|31266.1|31343.1|31255.2|31352.7|31266.5|31340.5|31241.2|921
1600906800000|2020-09-24 00:20:00|31341.6|31254.9|31345.1|31257|31347.6|31264.4|31332|31234|829
1600907100000|2020-09-24 00:25:00|31344.7|31256.6|31339.8|31249.7|31350.3|31269.6|31333.4|31243|852
1600907400000|2020-09-24 00:30:00|31343.8|31253.6|31330.6|31243.3|31345.1|31265.3|31329.8|31235.7|745
1600907700000|2020-09-24 00:35:00|31337.5|31245.1|31333|31249.2|31344.5|31267.2|31329.9|31237.6|586
1600908000000|2020-09-24 00:40:00|31334.9|31248.1|31325.4|31255.7|31341.9|31267.8|31317.1|31219.4|633
1600908300000|2020-09-24 00:45:00|31325.6|31255.8|31326.6|31261.7|31329.5|31267|31318.4|31251.1|582
1600908600000|2020-09-24 00:50:00|31326.8|31261.9|31325.4|31259.2|31331.4|31269.3|31320.3|31255.6|690
1600908900000|2020-09-24 00:55:00|31324.1|31260.1|31318.6|31254.2|31329|31264.5|31314.8|31250|711
1600909200000|2020-09-24 01:00:00|31317.3|31253.9|31311.1|31247.7|31324.6|31263.8|31306.4|31232.2|779
1600909500000|2020-09-24 01:05:00|31309.5|31249.9|31320.3|31255.9|31324.9|31262.5|31306.6|31243.7|711
1600909800000|2020-09-24 01:10:00|31319.1|31255.7|31329.3|31262.4|31337.1|31267.3|31318.7|31250.5|735
1600910100000|2020-09-24 01:15:00|31328|31261.3|31311.9|31249.7|31330.6|31265.6|31305.6|31230.4|777
1600910400000|2020-09-24 01:20:00|31311.6|31249.8|31297.8|31222.1|31311.8|31258.4|31295.4|31217|735
1600910700000|2020-09-24 01:25:00|31299.5|31232.1|31298.1|31229.3|31302.6|31246.5|31293|31222.5|724
1600911000000|2020-09-24 01:30:00|31300.2|31227.1|31304.1|31238.2|31304.6|31243.7|31291|31224.1|712
1600911300000|2020-09-24 01:35:00|31304.7|31237.9|31304.6|31242.9|31306.8|31246.7|31298.4|31229|664
1600911600000|2020-09-24 01:40:00|31305.1|31241.1|31319.5|31248.2|31321.6|31251.9|31302.5|31232.7|717
1600911900000|2020-09-24 01:45:00|31319.7|31248.3|31324.1|31265.5|31327.7|31272|31316.9|31244.6|694
1600912200000|2020-09-24 01:50:00|31325.2|31266.3|31331.7|31271.6|31338.7|31282.1|31324.2|31257.9|779
1600912500000|2020-09-24 01:55:00|31333.6|31270.4|31357.5|31287.6|31363.4|31299.1|31332.3|31263.6|855
1600912800000|2020-09-24 02:00:00|31357.8|31289.3|31359.7|31293.2|31363.5|31299.6|31352.2|31281.9|767
1600913100000|2020-09-24 02:05:00|31359.5|31291.6|31352.5|31283.9|31361|31300.1|31348.7|31261.7|698
1600913400000|2020-09-24 02:10:00|31351.7|31290|31356.6|31293.3|31357.2|31299.6|31344.5|31276.3|728
1600913700000|2020-09-24 02:15:00|31356.8|31293|31335.6|31273.4|31361.2|31298.7|31331.7|31255.7|752
1600914000000|2020-09-24 02:20:00|31335.1|31270.6|31353.3|31283.9|31357.8|31295.2|31330.3|31267.2|734
1600914300000|2020-09-24 02:25:00|31356.1|31278.7|31347.7|31286.8|31357.9|31297.2|31346.6|31273.7|704
1600914600000|2020-09-24 02:30:00|31346.3|31288.1|31360.9|31296.3|31367.8|31303.7|31343.7|31282.7|707
1600914900000|2020-09-24 02:35:00|31359.3|31296.9|31360.2|31303.1|31371.6|31306.8|31355.2|31274.4|741
1600915200000|2020-09-24 02:40:00|31361.6|31298.5|31355.9|31302|31362.4|31306.3|31347.9|31282|689
1600915500000|2020-09-24 02:45:00|31356.8|31300.8|31357.4|31299.6|31360.7|31305.1|31349.9|31276.7|686
1600915800000|2020-09-24 02:50:00|31355|31302.4|31368|31303.8|31372|31309.5|31353.1|31289.4|709
1600916100000|2020-09-24 02:55:00|31368.2|31303.1|31361.8|31295.1|31369.3|31313.9|31357.4|31287|660
1600916400000|2020-09-24 03:00:00|31361.7|31297.4|31365.7|31297.7|31369.4|31311.6|31358.8|31289.1|643
1600916700000|2020-09-24 03:05:00|31364.6|31302.9|31355.2|31280.4|31368|31309.1|31349.3|31272.1|727
1600917000000|2020-09-24 03:10:00|31354.1|31286.9|31353.3|31288.8|31360|31302.4|31348.3|31278.6|651
1600917300000|2020-09-24 03:15:00|31353.4|31291.5|31347.9|31285.8|31353.5|31297|31342.9|31275.5|589
1600917600000|2020-09-24 03:20:00|31348.4|31282.3|31358.6|31297.2|31360.5|31305.2|31343.1|31273.2|673
1600917900000|2020-09-24 03:25:00|31358.7|31296|31364.3|31301.6|31365.4|31309|31353.9|31290.6|546
1600918200000|2020-09-24 03:30:00|31364.7|31301.4|31362.7|31301.6|31366.3|31310.3|31356.1|31292.8|627
1600918500000|2020-09-24 03:35:00|31362.5|31301.5|31361|31306|31366.8|31314|31358.5|31289.4|522
1600918800000|2020-09-24 03:40:00|31362.9|31299.9|31359.7|31297.4|31365.4|31311.9|31350.7|31287.1|596
1600919100000|2020-09-24 03:45:00|31360.4|31294.8|31358.6|31298|31366.8|31312.5|31356.4|31291.8|530
1600919400000|2020-09-24 03:50:00|31359.5|31295.8|31366.2|31306.3|31372|31316.1|31358.9|31294.1|647
1600919700000|2020-09-24 03:55:00|31367.9|31309.2|31374.9|31308.5|31377.7|31322.2|31364.3|31300.2|545
1600920000000|2020-09-24 04:00:00|31374.6|31309.2|31371.2|31306.3|31377|31321.5|31367.2|31301.9|479
1600920300000|2020-09-24 04:05:00|31370.9|31306.8|31369.5|31317.8|31375.1|31323.3|31365.2|31304.2|419
1600920600000|2020-09-24 04:10:00|31368.9|31316.5|31362.6|31312.6|31373.1|31319.1|31362|31303.8|435
1600920900000|2020-09-24 04:15:00|31363|31313|31371.7|31312.5|31373.8|31323.6|31362.6|31307.6|469
1600921200000|2020-09-24 04:20:00|31371.8|31312.8|31376.1|31309.7|31381.3|31326.9|31366.4|31307.5|490
1600921500000|2020-09-24 04:25:00|31375|31313.5|31375.5|31325.5|31378|31325.7|31364.7|31310.3|383
1600921800000|2020-09-24 04:30:00|31376.4|31326.4|31383.8|31330.7|31387.9|31337.9|31368.7|31315|473
1600922100000|2020-09-24 04:35:00|31383.1|31331.1|31385.3|31332.8|31390.9|31340.9|31379.4|31327.4|428
1600922400000|2020-09-24 04:40:00|31384.7|31332.7|31383.5|31318.7|31392.6|31342.6|31376.6|31293.3|509
1600922700000|2020-09-24 04:45:00|31385.2|31317.6|31385.3|31335.3|31392|31342|31380.8|31317.1|491
1600923000000|2020-09-24 04:50:00|31385.1|31335.1|31385.8|31335.8|31392|31342|31381.5|31331.5|413
1600923300000|2020-09-24 04:55:00|31384.9|31334.9|31394.9|31344.9|31398.1|31348.1|31382.5|31331.4|538
1600923600000|2020-09-24 05:00:00|31393|31343|31397.8|31347.8|31413.3|31371|31386.8|31336.8|854
1600923900000|2020-09-24 05:05:00|31396.9|31346.9|31390.6|31340.6|31401.7|31351.7|31389.3|31339.3|718
1600924200000|2020-09-24 05:10:00|31390.8|31340.8|31390.6|31340.6|31398.4|31354.7|31371.9|31337.5|646
1600924500000|2020-09-24 05:15:00|31389.8|31339.8|31380.9|31330.9|31394.6|31349|31366.5|31328.8|481
1600924800000|2020-09-24 05:20:00|31380.1|31330.1|31387.4|31337.4|31391.5|31341.5|31380.1|31330.1|372
1600925100000|2020-09-24 05:25:00|31387.6|31337.6|31385.1|31335.1|31393.3|31343.3|31380.8|31330.8|390
1600925400000|2020-09-24 05:30:00|31384.7|31334.7|31386.3|31336.3|31387.6|31337.6|31381.5|31331.5|424
1600925700000|2020-09-24 05:35:00|31386|31336|31383.2|31333.2|31392|31342|31381.7|31331.7|544
1600926000000|2020-09-24 05:40:00|31383.3|31333.3|31381.8|31331.8|31399.5|31349.5|31380.4|31330.4|578
1600926300000|2020-09-24 05:45:00|31381.6|31331.6|31381|31331|31390.5|31340.5|31377.5|31327.5|510
1600926600000|2020-09-24 05:50:00|31382.3|31332.3|31366.8|31316.8|31389.3|31339.3|31361.1|31311.1|660
1600926900000|2020-09-24 05:55:00|31367.2|31317.2|31368.8|31318.8|31382|31332|31355.7|31305.7|645
1600927200000|2020-09-24 06:00:00|31368.3|31318.3|31364.2|31314.2|31371.8|31321.8|31324|31288.6|765
1600927500000|2020-09-24 06:05:00|31364.9|31314.9|31383.5|31333.5|31388.1|31338.1|31364.9|31314.9|708
1600927800000|2020-09-24 06:10:00|31383.8|31333.8|31398.2|31348.2|31404.2|31354.2|31382.6|31332.6|646
1600928100000|2020-09-24 06:15:00|31396.8|31346.8|31408.8|31358.8|31416.1|31366.1|31394|31344|762
1600928400000|2020-09-24 06:20:00|31408.5|31358.5|31408.6|31358.6|31411.6|31361.6|31402.5|31352.5|760
1600928700000|2020-09-24 06:25:00|31409|31359|31424.1|31374.1|31427.8|31390.3|31399.3|31354.9|723
1600929000000|2020-09-24 06:30:00|31423.6|31373.6|31419.1|31399.1|31428.9|31408.9|31407|31373.2|777
1600929300000|2020-09-24 06:35:00|31419|31399|31441.8|31421.8|31462.7|31427.5|31417.2|31384.3|709
1600929600000|2020-09-24 06:40:00|31442.2|31422.2|31439.5|31419.5|31467.1|31438.9|31436.2|31406.6|670
1600929900000|2020-09-24 06:45:00|31439.4|31419.4|31450.2|31400.2|31465.9|31426.5|31428.6|31371.6|621
1600930200000|2020-09-24 06:50:00|31450.6|31400.6|31451.4|31431.4|31466.8|31433|31423.6|31391.1|771
1600930500000|2020-09-24 06:55:00|31450.7|31430.7|31451.9|31401.9|31466.5|31432|31434.4|31401.8|706
1600930800000|2020-09-24 07:00:00|31451.8|31401.8|31428.5|31408.5|31451.8|31423.1|31420.5|31400.5|748
1600931100000|2020-09-24 07:05:00|31428.1|31408.1|31380.9|31330.9|31428.1|31408.1|31349.2|31269.5|901
1600931400000|2020-09-24 07:10:00|31379.1|31329.1|31315.2|31265.2|31384.3|31334.8|31300.5|31245.2|837
1600931700000|2020-09-24 07:15:00|31314.9|31264.9|31319.9|31299.9|31338.5|31301.4|31307.1|31257.4|853
1600932000000|2020-09-24 07:20:00|31319.4|31299.4|31301.2|31281.2|31357.1|31322.6|31283.4|31245.9|858
1600932300000|2020-09-24 07:25:00|31301.3|31281.3|31346.2|31296.2|31348.3|31298.3|31300.1|31273.5|745
1600932600000|2020-09-24 07:30:00|31346.7|31296.7|31324.4|31304.4|31351.6|31307.8|31313.3|31281|911
1600932900000|2020-09-24 07:35:00|31324|31304|31314.3|31294.3|31347.1|31304.1|31311.3|31281.1|879
1600933200000|2020-09-24 07:40:00|31314|31294|31272.1|31222.1|31316.1|31296.1|31241.1|31209.7|828
1600933500000|2020-09-24 07:45:00|31269.5|31219.5|31279.4|31259.4|31303.1|31260|31243|31213.5|819
1600933800000|2020-09-24 07:50:00|31279.7|31259.7|31277.6|31257.6|31294.9|31260.9|31260.6|31240.6|574
1600934100000|2020-09-24 07:55:00|31278|31258|31315.8|31265.8|31318.5|31277.7|31277.9|31248.3|782
1600934400000|2020-09-24 08:00:00|31314.5|31264.5|31274.8|31254.8|31332|31284.8|31264.2|31234.8|761
1600934700000|2020-09-24 08:05:00|31274.9|31254.9|31293.3|31273.3|31313.4|31279.8|31274.6|31254.6|664
1600935000000|2020-09-24 08:10:00|31293.9|31273.9|31323.4|31303.4|31326.1|31306.1|31291.4|31271.4|720
1600935300000|2020-09-24 08:15:00|31323.6|31303.6|31335.3|31315.3|31359.7|31325.2|31323.6|31300.9|742
1600935600000|2020-09-24 08:20:00|31335.4|31315.4|31332.4|31312.4|31338.8|31318.8|31321|31301|711
1600935900000|2020-09-24 08:25:00|31332.8|31312.8|31321.8|31301.8|31332.8|31312.8|31320.4|31300.4|640
1600936200000|2020-09-24 08:30:00|31321.5|31301.5|31344.9|31324.9|31354.9|31332.2|31321.5|31301.5|668
1600936500000|2020-09-24 08:35:00|31345.9|31325.9|31366.1|31346.1|31367.5|31347.5|31343.5|31310.2|620
1600936800000|2020-09-24 08:40:00|31366.4|31346.4|31365.6|31345.6|31368.2|31348.2|31358.3|31338.3|626
1600937100000|2020-09-24 08:45:00|31365.3|31345.3|31338.9|31288.9|31366.1|31346.1|31324.6|31286.8|625
1600937400000|2020-09-24 08:50:00|31323.6|31303.6|31337.4|31317.4|31361.2|31327.1|31322.3|31291.9|695
1600937700000|2020-09-24 08:55:00|31336.9|31316.9|31349.4|31329.4|31349.4|31329.4|31330.6|31310.6|599
1600938000000|2020-09-24 09:00:00|31349.6|31329.6|31347.4|31327.4|31358.3|31338.3|31343.2|31323.2|638
1600938300000|2020-09-24 09:05:00|31347.8|31327.8|31359.6|31339.6|31360.2|31340.2|31344.8|31324.8|589
1600938600000|2020-09-24 09:10:00|31359.7|31339.7|31349.4|31329.4|31361.2|31341.2|31348|31328|575
1600938900000|2020-09-24 09:15:00|31349|31329|31362.9|31342.9|31364.4|31344.4|31344.4|31324.4|522
1600939200000|2020-09-24 09:20:00|31363|31343|31352.4|31332.4|31368.7|31348.7|31349.2|31329.2|557
1600939500000|2020-09-24 09:25:00|31352.3|31332.3|31367.4|31347.4|31369.2|31349.2|31348.2|31328.2|561
1600939800000|2020-09-24 09:30:00|31366.6|31346.6|31390.8|31370.8|31404.6|31380.3|31357.6|31337.6|801
1600940100000|2020-09-24 09:35:00|31390.6|31370.6|31430.3|31380.3|31430.3|31389.1|31386.1|31366.1|667
1600940400000|2020-09-24 09:40:00|31428.9|31378.9|31414.4|31394.4|31432.2|31397.3|31406|31370.1|722
1600940700000|2020-09-24 09:45:00|31414.5|31394.5|31442.1|31422.1|31461.2|31426.1|31414.3|31380.8|707
1600941000000|2020-09-24 09:50:00|31442|31422|31297.5|31247.5|31445.3|31423.2|31268.5|31217.3|1013
1600941300000|2020-09-24 09:55:00|31298.9|31248.9|31295.3|31245.3|31318.2|31283|31247.9|31199.9|864
1600941600000|2020-09-24 10:00:00|31296.6|31246.6|31283.4|31233.4|31303.2|31265.8|31271.5|31227.5|770
1600941900000|2020-09-24 10:05:00|31282.5|31232.5|31233.1|31183.1|31289.6|31248.3|31233.1|31183.1|784
1600942200000|2020-09-24 10:10:00|31242.2|31192.2|31243.6|31193.6|31254.3|31213|31208.8|31177.6|855
1600942500000|2020-09-24 10:15:00|31243.1|31193.1|31255.8|31205.8|31267.3|31229.5|31225.8|31191.9|798
1600942800000|2020-09-24 10:20:00|31257.8|31207.8|31251.2|31201.2|31276.2|31239.7|31231.9|31197.6|709
1600943100000|2020-09-24 10:25:00|31253.5|31203.5|31246.9|31196.9|31260.7|31224.9|31228.3|31192.5|730
1600943400000|2020-09-24 10:30:00|31247.1|31197.1|31230.4|31210.4|31251.4|31216.7|31225.9|31191.5|702
1600943700000|2020-09-24 10:35:00|31230.5|31210.5|31248.6|31228.6|31251.3|31231.3|31226.9|31192.4|603
1600944000000|2020-09-24 10:40:00|31248.7|31228.7|31264.2|31244.2|31267.1|31247.1|31248.2|31228.2|631
1600944300000|2020-09-24 10:45:00|31263.9|31243.9|31255.2|31235.2|31267.7|31247.7|31249.7|31229.7|598
1600944600000|2020-09-24 10:50:00|31256.4|31236.4|31237.2|31217.2|31257.4|31237.4|31233.9|31213.9|574
1600944900000|2020-09-24 10:55:00|31237.4|31217.4|31256.8|31236.8|31265.4|31245.4|31233.8|31213.8|737
1600945200000|2020-09-24 11:00:00|31255.9|31235.9|31229|31209|31257.3|31237.3|31227.7|31207.7|632
1600945500000|2020-09-24 11:05:00|31228.5|31208.5|31233.2|31213.2|31261.6|31236.8|31226.3|31195.8|737
1600945800000|2020-09-24 11:10:00|31250.4|31200.4|31235|31215|31256.3|31222.3|31231|31196.7|693
1600946100000|2020-09-24 11:15:00|31234.9|31214.9|31248.5|31228.5|31267|31229.1|31230.8|31198.2|746
1600946400000|2020-09-24 11:20:00|31247.8|31227.8|31250.3|31230.3|31272|31237.4|31247.8|31213.2|667
1600946700000|2020-09-24 11:25:00|31250.8|31230.8|31261.4|31211.4|31269.9|31233.8|31237.4|31201.2|756
1600947000000|2020-09-24 11:30:00|31261.8|31211.8|31248.8|31228.8|31270.8|31233.1|31244.9|31210.5|635
1600947300000|2020-09-24 11:35:00|31248.5|31228.5|31247.9|31227.9|31265.2|31230.3|31244.4|31211.1|526
1600947600000|2020-09-24 11:40:00|31248.5|31228.5|31285.5|31265.5|31286.1|31266.1|31247.5|31227.5|714
1600947900000|2020-09-24 11:45:00|31286.4|31266.4|31288.3|31268.3|31307.1|31275.5|31279.2|31253.1|606
1600948200000|2020-09-24 11:50:00|31288.5|31268.5|31281.9|31261.9|31308.8|31275|31281.2|31253.4|651
1600948500000|2020-09-24 11:55:00|31281.8|31261.8|31313.1|31293.1|31327.1|31294.6|31276.3|31241.6|741
1600948800000|2020-09-24 12:00:00|31312.9|31292.9|31313.7|31293.7|31347.3|31311.9|31310|31279|779
1600949100000|2020-09-24 12:05:00|31314.7|31294.7|31305.4|31285.4|31329.7|31297.5|31304|31270.9|719
1600949400000|2020-09-24 12:10:00|31305.5|31285.5|31304|31284|31314.5|31289.5|31292.9|31259.2|697
1600949700000|2020-09-24 12:15:00|31303.8|31283.8|31294.4|31244.4|31305.8|31285.8|31280.3|31243.1|740
1600950000000|2020-09-24 12:20:00|31294.9|31244.9|31292.2|31272.2|31310.7|31275|31277|31242.1|687
1600950300000|2020-09-24 12:25:00|31292.6|31272.6|31306.2|31256.2|31309.7|31274.2|31281|31247.4|680
1600950600000|2020-09-24 12:30:00|31306.1|31256.1|31321|31301|31324.4|31304.4|31289.7|31256.1|793
1600950900000|2020-09-24 12:35:00|31320.8|31300.8|31375.7|31325.7|31378.2|31342.7|31314.5|31290.8|857
1600951200000|2020-09-24 12:40:00|31375.8|31325.8|31429.7|31379.7|31432.6|31388.4|31371.5|31325.8|819
1600951500000|2020-09-24 12:45:00|31429.8|31379.8|31371.7|31351.7|31433.6|31388.8|31366.5|31330.6|950
1600951800000|2020-09-24 12:50:00|31371|31351|31367.5|31347.5|31373.1|31353.1|31355.7|31335.7|734
1600952100000|2020-09-24 12:55:00|31366.5|31346.5|31354.1|31334.1|31377.5|31357.5|31348|31315.9|773
1600952400000|2020-09-24 13:00:00|31354.9|31334.9|31371.4|31351.4|31372|31352|31345.5|31309.8|774
1600952700000|2020-09-24 13:05:00|31372.6|31352.6|31343.1|31323.1|31379.2|31359.2|31338.5|31318.5|831
1600953000000|2020-09-24 13:10:00|31343.4|31323.4|31346.7|31326.7|31362.9|31341.3|31339.6|31310.9|743
1600953300000|2020-09-24 13:15:00|31346.9|31326.9|31346.3|31326.3|31354.7|31334.7|31340.4|31320.4|771
1600953600000|2020-09-24 13:20:00|31346.2|31326.2|31325.9|31275.9|31349.7|31329.7|31310.7|31274.4|782
1600953900000|2020-09-24 13:25:00|31326.2|31276.2|31255.9|31235.9|31334.5|31298.8|31254.1|31212.7|972
1600954200000|2020-09-24 13:30:00|31272.8|31222.8|31301.9|31251.9|31304.5|31260|31226.8|31197.8|1042
1600954500000|2020-09-24 13:35:00|31301.8|31251.8|31296|31276|31306.2|31282|31275.9|31245.5|969
1600954800000|2020-09-24 13:40:00|31295.5|31275.5|31318.9|31268.9|31318.9|31287.2|31282.8|31262.8|926
1600955100000|2020-09-24 13:45:00|31317.9|31267.9|31281.7|31261.7|31317.9|31285.8|31272.6|31249.1|891
1600955400000|2020-09-24 13:50:00|31281.6|31261.6|31251.5|31231.5|31281.8|31261.8|31250.3|31225.8|860
1600955700000|2020-09-24 13:55:00|31251.9|31231.9|31272.8|31222.8|31278.1|31252.8|31249.1|31222.1|840
1600956000000|2020-09-24 14:00:00|31272.5|31222.5|31213.4|31193.4|31277.5|31250.6|31210.4|31190.4|954
1600956300000|2020-09-24 14:05:00|31212.6|31192.6|31207.9|31187.9|31222.8|31202.8|31190.6|31170.6|934
1600956600000|2020-09-24 14:10:00|31208.5|31188.5|31210.4|31190.4|31218.5|31198.5|31204.2|31184.2|965
1600956900000|2020-09-24 14:15:00|31209.5|31189.5|31239|31219|31241.3|31221.3|31202.5|31182.5|903
1600957200000|2020-09-24 14:20:00|31238.8|31218.8|31238|31218|31241.5|31221.5|31223.7|31203.7|879
1600957500000|2020-09-24 14:25:00|31237.6|31217.6|31216|31196|31241.4|31221.4|31216|31196|827
1600957800000|2020-09-24 14:30:00|31214.3|31194.3|31247|31227|31252|31232|31205.3|31185.3|802
1600958100000|2020-09-24 14:35:00|31247.1|31227.1|31270.2|31250.2|31289|31252.4|31246.8|31226.8|856
1600958400000|2020-09-24 14:40:00|31269.2|31249.2|31279.6|31259.6|31293.8|31263.9|31254.3|31234.3|902
1600958700000|2020-09-24 14:45:00|31279.1|31259.1|31282.5|31262.5|31298.5|31278.5|31270.5|31250.5|909
1600959000000|2020-09-24 14:50:00|31282.3|31262.3|31277.9|31257.9|31314|31278.8|31271.7|31251.7|857
1600959300000|2020-09-24 14:55:00|31280.1|31260.1|31282.1|31262.1|31297.2|31277.2|31273.2|31235.8|898
1600959600000|2020-09-24 15:00:00|31281.9|31261.9|31286.6|31266.6|31290|31270|31266.3|31246.3|862
1600959900000|2020-09-24 15:05:00|31286.8|31266.8|31282.2|31262.2|31296|31276|31279|31259|790
1600960200000|2020-09-24 15:10:00|31283.7|31263.7|31256.8|31236.8|31291.2|31271.2|31253.9|31233.9|833
1600960500000|2020-09-24 15:15:00|31252.5|31232.5|31266.4|31246.4|31270.4|31250.4|31252.1|31232.1|788
1600960800000|2020-09-24 15:20:00|31266.3|31246.3|31255.4|31235.4|31269|31249|31249.2|31229.2|791
1600961100000|2020-09-24 15:25:00|31255.8|31235.8|31244.1|31224.1|31260.9|31240.9|31241.9|31221.9|699
1600961400000|2020-09-24 15:30:00|31244|31224|31240.4|31220.4|31248.2|31228.2|31233.4|31213.4|740
1600961700000|2020-09-24 15:35:00|31240.5|31220.5|31223|31203|31243.2|31223.2|31220.5|31200.5|629
1600962000000|2020-09-24 15:40:00|31222.5|31202.5|31226.1|31206.1|31231.9|31211.9|31220.9|31200.9|687
1600962300000|2020-09-24 15:45:00|31225.9|31205.9|31226.8|31206.8|31229.8|31209.8|31222|31202|563
1600962600000|2020-09-24 15:50:00|31226.7|31206.7|31215.8|31195.8|31226.8|31206.8|31211.9|31191.9|630
1600962900000|2020-09-24 15:55:00|31215.3|31195.3|31207.5|31187.5|31220.4|31200.4|31199.2|31179.2|795
1600963200000|2020-09-24 16:00:00|31207.8|31187.8|31202.9|31182.9|31210.6|31190.6|31196.3|31176.3|685
1600963500000|2020-09-24 16:05:00|31203.3|31183.3|31194.5|31174.5|31213.9|31185.2|31192|31160.5|684
1600963800000|2020-09-24 16:10:00|31195.2|31175.2|31202.8|31182.8|31202.8|31182.8|31194.3|31174.3|554
1600964100000|2020-09-24 16:15:00|31202.9|31182.9|31184.6|31164.6|31203.4|31183.4|31176.3|31142.5|738
1600964400000|2020-09-24 16:20:00|31184.8|31164.8|31173.9|31153.9|31197|31166.2|31171.8|31147|752
1600964700000|2020-09-24 16:25:00|31173.7|31153.7|31198.8|31148.8|31204.4|31172.2|31166.6|31143.2|784
1600965000000|2020-09-24 16:30:00|31199.4|31149.4|31179.6|31159.6|31203.8|31170.2|31177|31146.6|706
1600965300000|2020-09-24 16:35:00|31179.8|31159.8|31205.5|31155.5|31208.8|31172.2|31177.5|31149.5|662
1600965600000|2020-09-24 16:40:00|31206|31156|31194.3|31144.3|31206|31176.1|31167.4|31134.3|572
1600965900000|2020-09-24 16:45:00|31193.9|31143.9|31177|31157|31201|31162.1|31176.8|31137|635
1600966200000|2020-09-24 16:50:00|31176.6|31156.6|31174.4|31154.4|31192.3|31160.8|31171|31135.1|656
1600966500000|2020-09-24 16:55:00|31174.1|31154.1|31174.1|31154.1|31191.3|31159.6|31167.6|31140.2|677
1600966800000|2020-09-24 17:00:00|31173.7|31153.7|31170.3|31150.3|31177.1|31157.1|31169|31149|580
1600967100000|2020-09-24 17:05:00|31170.2|31150.2|31166.2|31146.2|31172.9|31152.9|31164.3|31144.3|539
1600967400000|2020-09-24 17:10:00|31166|31146|31175.4|31125.4|31178.5|31146.5|31147.4|31114.4|709
1600967700000|2020-09-24 17:15:00|31174.1|31124.1|31165.5|31115.5|31174.3|31135.7|31135.5|31099.9|843
1600968000000|2020-09-24 17:20:00|31165.7|31115.7|31156|31106|31170.7|31134.4|31147.7|31099.1|691
1600968300000|2020-09-24 17:25:00|31156.2|31106.2|31133.3|31113.3|31157.4|31119.7|31131.6|31098.3|648
1600968600000|2020-09-24 17:30:00|31133.1|31113.1|31133.1|31113.1|31149|31115.7|31128|31099|531
1600968900000|2020-09-24 17:35:00|31133.5|31113.5|31128.6|31078.6|31148.7|31128.1|31125.5|31077|705
1600969200000|2020-09-24 17:40:00|31128.7|31078.7|31090.1|31070.1|31129.4|31086.6|31089.4|31061.2|747
1600969500000|2020-09-24 17:45:00|31088.8|31068.8|31079.1|31029.1|31097.1|31073.7|31061.4|31023.9|770
1600969800000|2020-09-24 17:50:00|31079.3|31029.3|31069|31019|31081.8|31043.2|31047.8|31015.1|697
1600970100000|2020-09-24 17:55:00|31071.8|31021.8|31125.5|31075.5|31125.5|31075.5|31051.6|31021.2|792
1600970400000|2020-09-24 18:00:00|31119.2|31069.2|31139.2|31089.2|31155.1|31101.7|31119.2|31059.1|844
1600970700000|2020-09-24 18:05:00|31140.8|31090.8|31128.2|31078.2|31143|31093|31123.5|31073.5|848
1600971000000|2020-09-24 18:10:00|31128.6|31078.6|31138.2|31088.2|31149.3|31099.3|31116.1|31066.1|887
1600971300000|2020-09-24 18:15:00|31143.1|31093.1|31135.4|31085.4|31159.5|31107.3|31110.2|31075.6|940
1600971600000|2020-09-24 18:20:00|31135.3|31085.3|31173|31123|31178.8|31128.8|31105.6|31071|879
1600971900000|2020-09-24 18:25:00|31172.6|31122.6|31118.3|31098.3|31175.6|31125.6|31108.1|31075|664
1600972200000|2020-09-24 18:30:00|31118.5|31098.5|31142.7|31092.7|31178.1|31136.1|31112.3|31078.1|783
1600972500000|2020-09-24 18:35:00|31143|31093|31132.9|31082.9|31143.1|31101.1|31109.7|31075.9|729
1600972800000|2020-09-24 18:40:00|31132.8|31082.8|31102.5|31082.5|31135.4|31104.8|31096.4|31064.9|780
1600973100000|2020-09-24 18:45:00|31102|31082|31105.4|31085.4|31120.3|31087.8|31095.6|31063.4|821
1600973400000|2020-09-24 18:50:00|31105.7|31085.7|31149.3|31099.3|31158.4|31120.1|31103.3|31077|903
1600973700000|2020-09-24 18:55:00|31149.7|31099.7|31142.5|31122.5|31161.7|31126.5|31134|31098.4|709
1600974000000|2020-09-24 19:00:00|31142.6|31122.6|31150.3|31130.3|31175.1|31138.8|31142.4|31110.3|703
1600974300000|2020-09-24 19:05:00|31150.2|31130.2|31134.8|31114.8|31171|31135.3|31134.7|31101.7|703
1600974600000|2020-09-24 19:10:00|31135.3|31115.3|31147.4|31097.4|31163.1|31126.2|31117.5|31078.7|885
1600974900000|2020-09-24 19:15:00|31148.2|31098.2|31146.7|31096.7|31152.3|31107.5|31126.6|31087.8|781
1600975200000|2020-09-24 19:20:00|31146.6|31096.6|31158|31108|31166|31128.8|31142.8|31092.8|828
1600975500000|2020-09-24 19:25:00|31157.7|31107.7|31146.3|31126.3|31167|31132.2|31144.1|31103.9|651
1600975800000|2020-09-24 19:30:00|31146.4|31126.4|31146.8|31126.8|31170.1|31134.3|31141.4|31108.4|890
1600976100000|2020-09-24 19:35:00|31146.5|31126.5|31149.3|31099.3|31174.6|31140.9|31137.1|31094.8|845
1600976400000|2020-09-24 19:40:00|31148.1|31098.1|31151.4|31101.4|31156.3|31119.8|31131.2|31083|932
1600976700000|2020-09-24 19:45:00|31151.5|31101.5|31145.1|31095.1|31154.9|31119.1|31127.6|31066.4|977
1600977000000|2020-09-24 19:50:00|31144.2|31094.2|31138.2|31088.1|31151.1|31101.1|31129.8|31063|1150
1600977300000|2020-09-24 19:55:00|31138|31088|31141.3|31091.3|31147.7|31097.7|31129.5|31069.5|1150
1600977600000|2020-09-24 20:00:00|31139.7|31089.7|31144.8|31094.8|31149.9|31098.1|31133.1|31071.7|929
1600977900000|2020-09-24 20:05:00|31143.6|31093.6|31146.3|31096.3|31150.1|31113.5|31130.7|31084.5|576
1600978200000|2020-09-24 20:10:00|31146.4|31096.4|31143.4|31093.4|31146.8|31108.8|31124.4|31086.2|477
1600978500000|2020-09-24 20:15:00|31143.7|31093.7|31146.2|31096.2|31153.6|31114.1|31128.2|31093.2|448
1600978800000|2020-09-24 20:20:00|31146.3|31096.3|31141.5|31091.5|31150.5|31111.6|31130.4|31090.2|330
1600979100000|2020-09-24 20:25:00|31143.8|31093.8|31127.9|31107.9|31146.7|31108|31123.4|31087.5|329
1600979400000|2020-09-24 20:30:00|31127.3|31107.3|31138.7|31088.7|31143.6|31107.3|31118.2|31082.7|330
1600979700000|2020-09-24 20:35:00|31138.1|31088.1|31150.9|31100.9|31151.3|31108.7|31117.6|31078.9|362
1600980000000|2020-09-24 20:40:00|31151.2|31101.2|31156.5|31106.5|31167|31120.7|31134.1|31095.9|947
1600980300000|2020-09-24 20:45:00|31151.7|31101.7|31157.1|31107.1|31169|31123|31138.9|31077.3|495
1600980600000|2020-09-24 20:50:00|31157.2|31107.2|31158.5|31102|31159.9|31121.7|31139.2|31100.6|246
1600980900000|2020-09-24 20:55:00|31157.4|31102.8|31136.2|31077.2|31158.2|31113.4|31128.6|31075.4|444
1600981200000|2020-09-24 21:00:00|31139.2|31075.3|31137.9|31077.9|31188.4|31093.9|31137.8|31071.6|117
1600981500000|2020-09-24 21:05:00|31143.9|31072|31165.7|31061.8|31175.1|31090.1|31136.8|31044.4|230
1600981800000|2020-09-24 21:10:00|31169.4|31059.4|31147.3|31097.3|31179.4|31097.7|31139.6|31059.1|248
1600982100000|2020-09-24 21:15:00|31146.9|31096.9|31151|31062.2|31168.8|31096.9|31132.1|31061.4|359
1600982400000|2020-09-24 21:20:00|31157.8|31047.8|31146.8|31077.2|31162.3|31088.1|31132.3|31047.1|330
1600982700000|2020-09-24 21:25:00|31145.6|31078.3|31147.1|31067.3|31156.1|31083.6|31126.2|31052.7|382
1600983000000|2020-09-24 21:30:00|31149.2|31052.8|31145|31076|31153.7|31090.9|31128.5|31052.8|377
1600983300000|2020-09-24 21:35:00|31139.6|31089.6|31149.8|31076.8|31169|31097.5|31134.5|31061.9|447
1600983600000|2020-09-24 21:40:00|31149|31077.9|31147.7|31063.3|31154.2|31087.5|31131.4|31057.6|449
1600983900000|2020-09-24 21:45:00|31144.5|31068.7|31143.4|31064|31156.8|31082.7|31129.5|31059.4|358
1600984200000|2020-09-24 21:50:00|31144|31064.4|31126.3|31016.3|31155.3|31074.5|31120.3|31010.3|463
1600984500000|2020-09-24 21:55:00|31126.1|31016.1|31128.3|31018.3|31133.2|31023.2|31118|31008|357
1600984800000|2020-09-24 22:00:00|31131.9|31021.9|31138.6|31028.6|31142.7|31033.9|31123.4|31013.9|597
1600985100000|2020-09-24 22:05:00|31135.9|31025.9|31135.9|31025.9|31143|31033.9|31127.8|31020.3|449
1600985400000|2020-09-24 22:10:00|31136.3|31026.3|31141|31031|31142|31032.4|31130.3|31020.3|499
1600985700000|2020-09-24 22:15:00|31140.9|31030.9|31138.4|31028.4|31144.2|31037.1|31130.5|31020.5|661
1600986000000|2020-09-24 22:20:00|31139.7|31029.7|31139.7|31030.6|31145.4|31036|31133.5|31023.5|570
1600986300000|2020-09-24 22:25:00|31139.6|31031.4|31137.5|31027.5|31145.4|31041.8|31125.3|31019.9|369
1600986600000|2020-09-24 22:30:00|31139.5|31029.5|31138.3|31028.3|31140.6|31032.5|31129.6|31021.7|383
1600986900000|2020-09-24 22:35:00|31137.7|31027.7|31137.6|31027.6|31141.5|31034.3|31126.6|31018.9|371
1600987200000|2020-09-24 22:40:00|31139.2|31029.2|31140.9|31030.9|31141.7|31041.2|31122.2|31020.5|427
1600987500000|2020-09-24 22:45:00|31130.5|31033.8|31139.6|31029.6|31142.7|31035|31129.2|31025.4|365
1600987800000|2020-09-24 22:50:00|31126.3|31033|31134.7|31024.7|31141.3|31041.5|31120.5|31021.1|292
1600988100000|2020-09-24 22:55:00|31133.9|31023.9|31136.5|31026.5|31139.3|31030.4|31117.8|31018.7|394
1600988400000|2020-09-24 23:00:00|31136.2|31026.2|31135.4|31035.7|31146.9|31039|31114.5|31022.1|507
1600988700000|2020-09-24 23:05:00|31135.6|31033.9|31143.9|31033.9|31145.6|31050.5|31127|31025.5|312
1600989000000|2020-09-24 23:10:00|31142.9|31032.9|31138.9|31028.9|31144.9|31045.2|31127.3|31023.9|345
1600989300000|2020-09-24 23:15:00|31133|31025.3|31139.5|31029.5|31143.8|31041.5|31113.9|31023.1|371
1600989600000|2020-09-24 23:20:00|31139|31029|31134.1|31036.1|31141.8|31042.1|31127.3|31026.4|299
1600989900000|2020-09-24 23:25:00|31130.7|31039.3|31132.8|31039.2|31141.9|31044.7|31122.2|31025.2|391
1600990200000|2020-09-24 23:30:00|31134.6|31034.8|31134.4|31047.2|31140.7|31061.8|31116|31024.8|576
1600990500000|2020-09-24 23:35:00|31132.7|31042.3|31138.7|31056.6|31139.5|31066.8|31118.6|31026.1|648
1600990800000|2020-09-24 23:40:00|31139|31056.7|31135|31049.9|31141.7|31066.1|31120.8|31033.8|689
1600991100000|2020-09-24 23:45:00|31134.4|31058.3|31132.8|31050.4|31140.9|31070.5|31118.1|31029.7|522
1600991400000|2020-09-24 23:50:00|31132.3|31048.6|31133.1|31037.1|31139.6|31055.1|31110.5|31027.2|503
1600991700000|2020-09-24 23:55:00|31132.3|31049.2|31137.1|31035.2|31145.7|31076.7|31119.8|31025.6|675
1600992000000|2020-09-25 00:00:00|31133.6|31023.6|31151.5|31041.5|31158.7|31048.7|31133.4|31023.6|729
1600992300000|2020-09-25 00:05:00|31151.6|31041.6|31143.3|31033.3|31155.5|31045.5|31141.6|31031.6|572
1600992600000|2020-09-25 00:10:00|31142.5|31032.5|31152|31042|31152.6|31042.6|31140.7|31030.7|726
1600992900000|2020-09-25 00:15:00|31149.2|31039.2|31141.5|31031.5|31154|31044|31138.5|31029.1|587
1600993200000|2020-09-25 00:20:00|31141.6|31031.6|31152.6|31042.6|31156.9|31046.9|31141.3|31031.3|602
1600993500000|2020-09-25 00:25:00|31152.3|31042.3|31163.7|31070.3|31169.2|31074.6|31148.1|31038.1|537
1600993800000|2020-09-25 00:30:00|31163.9|31070.8|31164.6|31079.4|31166.5|31088.1|31144.6|31069.5|471
1600994100000|2020-09-25 00:35:00|31160|31076.3|31157.1|31076|31165.7|31084.5|31148.8|31074.9|490
1600994400000|2020-09-25 00:40:00|31157.8|31075.1|31153.3|31076|31158.4|31083.7|31146.1|31070.3|500
1600994700000|2020-09-25 00:45:00|31153|31075.3|31155.8|31085.5|31162.5|31089.8|31145.4|31072.7|515
1600995000000|2020-09-25 00:50:00|31155.5|31085.6|31148.8|31078.9|31164.6|31091.7|31144.9|31077|656
1600995300000|2020-09-25 00:55:00|31151.2|31075.8|31149.5|31079.4|31158.9|31089.6|31145.7|31071|593
1600995600000|2020-09-25 01:00:00|31150.4|31079.7|31148.1|31078.2|31153.4|31083|31142.6|31073|558
1600995900000|2020-09-25 01:05:00|31148.4|31078.5|31160.5|31094.7|31161.3|31095.4|31144.1|31076.7|585
1600996200000|2020-09-25 01:10:00|31160.4|31094.9|31148.9|31083.3|31162.5|31095.2|31145.6|31079.8|626
1600996500000|2020-09-25 01:15:00|31149.3|31082.8|31137.9|31075.4|31152.3|31085.3|31134.7|31069.6|699
1600996800000|2020-09-25 01:20:00|31138.6|31075.9|31133.6|31059.4|31143.1|31078.2|31125.1|31053.1|734
1600997100000|2020-09-25 01:25:00|31133.5|31058.5|31129.2|31060.6|31135.9|31066|31118.6|31049.8|689
1600997400000|2020-09-25 01:30:00|31129.4|31061.3|31140|31073.2|31144.2|31078.9|31123.7|31057|654
1600997700000|2020-09-25 01:35:00|31139.8|31073.5|31133.7|31065.4|31142.2|31075.3|31128.1|31058.8|660
1600998000000|2020-09-25 01:40:00|31133.6|31065.3|31132.6|31068.6|31135.8|31077|31119.6|31056.4|582
1600998300000|2020-09-25 01:45:00|31132.3|31067.9|31124.2|31061.8|31135.2|31072.9|31112.8|31049.9|597
1600998600000|2020-09-25 01:50:00|31124.5|31062.3|31129.8|31068.2|31135.9|31074.9|31121.2|31057.1|585
1600998900000|2020-09-25 01:55:00|31128.1|31066|31146.2|31074.6|31153.5|31085.5|31123.4|31065.4|558
1600999200000|2020-09-25 02:00:00|31146.6|31074.2|31149.7|31081.7|31156.5|31085.7|31141.6|31071.1|693
1600999500000|2020-09-25 02:05:00|31149.1|31082.7|31139.7|31071.1|31157|31086.7|31134.4|31068.8|641
1600999800000|2020-09-25 02:10:00|31142.8|31069.9|31138|31074.6|31146.2|31078.3|31134.4|31066.9|685
1601000100000|2020-09-25 02:15:00|31137.7|31074.8|31139.8|31074.8|31149.7|31085.7|31131|31072|624
1601000400000|2020-09-25 02:20:00|31138.7|31072.6|31127.7|31069.2|31142.2|31078|31127.3|31059.4|596
1601000700000|2020-09-25 02:25:00|31128.2|31068.2|31138.1|31067.4|31143|31075.9|31127.3|31059.9|567
1601001000000|2020-09-25 02:30:00|31133.8|31066.2|31144.6|31085.2|31149.4|31088.7|31132.9|31065.6|684
1601001300000|2020-09-25 02:35:00|31140.4|31083.8|31156.4|31081|31164.6|31093|31138.8|31078.4|737
1601001600000|2020-09-25 02:40:00|31154.4|31079.9|31150.9|31079.7|31158|31087.4|31143.2|31074.9|691
1601001900000|2020-09-25 02:45:00|31150.5|31080|31144.4|31077.1|31155.9|31086.6|31140.2|31071.3|632
1601002200000|2020-09-25 02:50:00|31142.2|31080.1|31143.5|31077.4|31149.8|31082.8|31135.7|31068.5|506
1601002500000|2020-09-25 02:55:00|31146.4|31081.6|31145.2|31084.9|31155.2|31095.1|31139.3|31079.1|525
1601002800000|2020-09-25 03:00:00|31140.7|31084.3|31147|31080|31151.1|31088|31139|31076.7|563
1601003100000|2020-09-25 03:05:00|31147.1|31079.3|31147|31080.2|31150.3|31085.8|31136.9|31075.2|511
1601003400000|2020-09-25 03:10:00|31145.7|31079.9|31144.8|31081.4|31153.5|31090.4|31140.2|31076|593
1601003700000|2020-09-25 03:15:00|31141.8|31078.2|31142.9|31075.6|31151.5|31091.3|31137.4|31073.8|605
1601004000000|2020-09-25 03:20:00|31145.7|31077.6|31140.4|31077.7|31148.7|31083|31134.5|31073.1|460
1601004300000|2020-09-25 03:25:00|31141|31077.4|31141.2|31073.6|31148.9|31083.3|31134|31071.9|520
1601004600000|2020-09-25 03:30:00|31140.9|31073.5|31139.9|31072.7|31145.8|31082.2|31130.5|31067.8|598
1601004900000|2020-09-25 03:35:00|31138.5|31073.5|31143.5|31076.9|31148.2|31082.2|31132.6|31070.5|602
1601005200000|2020-09-25 03:40:00|31142|31076.1|31147.6|31085.6|31151.5|31090.5|31135.7|31073.2|637
1601005500000|2020-09-25 03:45:00|31147.4|31086.3|31148.9|31087.9|31160.1|31094.3|31140.5|31080.7|591
1601005800000|2020-09-25 03:50:00|31149.9|31089.2|31154.1|31093.8|31158.7|31094.5|31144.3|31083.2|612
1601006100000|2020-09-25 03:55:00|31150.1|31096.6|31151|31088.7|31161.8|31101.9|31148.2|31087.8|684
1601006400000|2020-09-25 04:00:00|31151.8|31094.7|31152.9|31102.9|31162.2|31112.2|31149.9|31089.2|676
1601006700000|2020-09-25 04:05:00|31153.1|31103.1|31150|31100|31158.3|31106.6|31147.8|31096.3|631
1601007000000|2020-09-25 04:10:00|31148.9|31098.9|31151.2|31101.2|31156.3|31102.7|31147.4|31095|468
1601007300000|2020-09-25 04:15:00|31152.1|31102.1|31152.3|31098.6|31156.7|31103.4|31148.4|31095.2|539
1601007600000|2020-09-25 04:20:00|31150.8|31097.6|31148.4|31098.4|31160.2|31110.2|31147.2|31093.1|516
1601007900000|2020-09-25 04:25:00|31148.3|31098.3|31151|31099.5|31156.2|31105.3|31146.3|31096.3|556
1601008200000|2020-09-25 04:30:00|31150.3|31099.8|31152.9|31096.6|31155.3|31104.5|31137.9|31087.9|699
1601008500000|2020-09-25 04:35:00|31148.4|31089.5|31157.6|31107.6|31161.4|31111.4|31145.3|31089.5|559
1601008800000|2020-09-25 04:40:00|31156.9|31106.9|31158.8|31108.8|31163.1|31126.1|31140.4|31106.4|459
1601009100000|2020-09-25 04:45:00|31160.4|31110.4|31158.7|31108.7|31165.7|31127.6|31145.2|31104.5|386
1601009400000|2020-09-25 04:50:00|31158.2|31108.2|31150.6|31100.6|31161.6|31111.6|31145.6|31095.6|393
1601009700000|2020-09-25 04:55:00|31148.9|31098.9|31145.3|31095.3|31156.1|31106.1|31140.8|31090.8|447
1601010000000|2020-09-25 05:00:00|31145.4|31095.4|31154.9|31104.9|31158.8|31122.1|31128.7|31092.9|558
1601010300000|2020-09-25 05:05:00|31155.7|31105.7|31151.6|31101.6|31156.1|31119.1|31135.2|31100.2|409
1601010600000|2020-09-25 05:10:00|31152.1|31102.1|31161.5|31111.5|31168.6|31118.6|31132|31098.1|669
1601010900000|2020-09-25 05:15:00|31160.8|31110.8|31159.1|31109.1|31168.6|31118.6|31156.9|31106.9|680
1601011200000|2020-09-25 05:20:00|31160.3|31110.3|31153.8|31103.8|31167.6|31117.6|31151.4|31101.4|745
1601011500000|2020-09-25 05:25:00|31153.5|31103.5|31152.8|31102.8|31155.5|31105.5|31146.6|31096.6|664
1601011800000|2020-09-25 05:30:00|31153|31103|31152.4|31102.4|31159.6|31109.6|31149.7|31099.7|561
1601012100000|2020-09-25 05:35:00|31152.9|31102.9|31153|31103|31157.1|31107.1|31149.8|31099.8|627
1601012400000|2020-09-25 05:40:00|31153.6|31103.6|31157.4|31107.4|31158.2|31108.2|31150.9|31100.9|568
1601012700000|2020-09-25 05:45:00|31157.2|31107.2|31163.1|31113.1|31166.7|31126.5|31138.3|31103.3|485
1601013000000|2020-09-25 05:50:00|31164|31114|31166.3|31116.3|31169.3|31119.3|31160.5|31110.5|424
1601013300000|2020-09-25 05:55:00|31165.7|31115.7|31170|31120|31174|31124|31158.5|31108.5|528
1601013600000|2020-09-25 06:00:00|31170.4|31120.4|31156.4|31136.4|31176.1|31143.5|31154.5|31117.5|739
1601013900000|2020-09-25 06:05:00|31159|31139|31153.9|31133.9|31181.9|31146.6|31150.4|31116.2|830
1601014200000|2020-09-25 06:10:00|31153.3|31133.3|31161.8|31111.8|31178.4|31141.1|31151.9|31107.4|1006
1601014500000|2020-09-25 06:15:00|31162|31112|31164.4|31114.4|31180.3|31128.5|31157.6|31107.6|881
1601014800000|2020-09-25 06:20:00|31163.8|31113.8|31155.7|31105.7|31172.5|31122.5|31153.5|31103.5|1046
1601015100000|2020-09-25 06:25:00|31156.6|31106.6|31120.6|31100.6|31159.7|31115.4|31119.3|31092|746
1601015400000|2020-09-25 06:30:00|31121|31101|31118.3|31098.3|31145.2|31107.2|31114.9|31088.3|650
1601015700000|2020-09-25 06:35:00|31118.8|31098.8|31113.1|31093.1|31120.3|31100.3|31106.7|31086.7|632
1601016000000|2020-09-25 06:40:00|31112.8|31092.8|31109.5|31089.5|31125.7|31105.7|31103.9|31083.9|631
1601016300000|2020-09-25 06:45:00|31109.2|31089.2|31069.3|31049.3|31112.7|31092.7|31063.6|31013.8|754
1601016600000|2020-09-25 06:50:00|31071.8|31051.8|31055.3|31035.3|31077.5|31057.5|31054.6|31021.9|769
1601016900000|2020-09-25 06:55:00|31056.2|31036.2|31060.6|31010.6|31069.9|31046.8|31040.3|31005.8|725
1601017200000|2020-09-25 07:00:00|31061|31011|31074.8|31024.8|31078.7|31045.2|31006.6|30986.6|980
1601017500000|2020-09-25 07:05:00|31074|31024|31049.9|31029.9|31085.4|31050.3|31045.5|31019.2|893
1601017800000|2020-09-25 07:10:00|31048.8|31028.8|31041.3|31021.3|31066|31046|31036.4|31014|1013
1601018100000|2020-09-25 07:15:00|31042.4|31022.4|31030.7|31010.7|31046.9|31026.9|31022.3|31002.3|953
1601018400000|2020-09-25 07:20:00|31031.1|31011.1|31025.8|31005.8|31045.1|31025.1|31021.2|31001.2|1018
1601018700000|2020-09-25 07:25:00|31027.1|31007.1|31010.9|30990.9|31027.8|31007.8|31006.5|30986.5|973
1601019000000|2020-09-25 07:30:00|31010.1|30990.1|31013.8|30993.8|31018.8|30998.8|31000.7|30980.7|895
1601019300000|2020-09-25 07:35:00|31015.3|30995.3|31015.6|30995.6|31025|31005|31008.7|30988.7|772
1601019600000|2020-09-25 07:40:00|31015.9|30995.9|31060.9|31040.9|31072.7|31042.3|31015.8|30995.8|727
1601019900000|2020-09-25 07:45:00|31060.8|31040.8|31089.4|31069.4|31094.6|31074.6|31060.8|31040.8|764
1601020200000|2020-09-25 07:50:00|31089.3|31069.3|31090.9|31070.9|31113.4|31078.5|31057.5|31033.6|812
1601020500000|2020-09-25 07:55:00|31091.1|31071.1|31081.6|31061.6|31092.1|31072.1|31072.5|31052.5|752
1601020800000|2020-09-25 08:00:00|31085.4|31065.4|31068.2|31048.2|31091.6|31071.6|31062.5|31042.5|877
1601021100000|2020-09-25 08:05:00|31068.7|31048.7|31094.7|31074.7|31109.6|31089.6|31064|31044|776
1601021400000|2020-09-25 08:10:00|31094.5|31074.5|31099.1|31079.1|31105.4|31085.4|31089|31069|740
1601021700000|2020-09-25 08:15:00|31099.3|31079.3|31103.7|31083.7|31114.1|31094.1|31097.8|31077.8|686
1601022000000|2020-09-25 08:20:00|31103.1|31083.1|31121|31101|31124.2|31104.2|31095|31075|662
1601022300000|2020-09-25 08:25:00|31121.5|31101.5|31135.1|31115.1|31143.4|31123.4|31121.5|31101.5|752
1601022600000|2020-09-25 08:30:00|31136.1|31116.1|31139.7|31119.7|31149|31129|31129.5|31109.5|860
1601022900000|2020-09-25 08:35:00|31139.4|31119.4|31141|31121|31152.2|31132.2|31135.8|31115.8|776
1601023200000|2020-09-25 08:40:00|31140.9|31120.9|31145|31125|31149.8|31129.8|31138.9|31118.9|747
1601023500000|2020-09-25 08:45:00|31145.1|31125.1|31128|31108|31147|31127|31119.1|31099.1|645
1601023800000|2020-09-25 08:50:00|31127.9|31107.9|31103.2|31083.2|31131.2|31111.2|31093.7|31073.7|676
1601024100000|2020-09-25 08:55:00|31103.5|31083.5|31115.1|31095.1|31119.4|31099.4|31103.2|31083.2|653
1601024400000|2020-09-25 09:00:00|31115.2|31095.2|31103.7|31083.7|31127.3|31107.3|31100.7|31080.7|747
1601024700000|2020-09-25 09:05:00|31103.8|31083.8|31116.5|31096.5|31125.5|31105.5|31103.1|31083.1|782
1601025000000|2020-09-25 09:10:00|31116|31096|31115.2|31095.2|31125.5|31105.5|31112.4|31092.4|795
1601025300000|2020-09-25 09:15:00|31115.7|31095.7|31128.7|31108.7|31131.2|31111.2|31091.2|31071.2|868
1601025600000|2020-09-25 09:20:00|31129.9|31109.9|31136|31116|31139.3|31119.3|31120.8|31100.8|776
1601025900000|2020-09-25 09:25:00|31135.8|31115.8|31128.9|31108.9|31136.9|31116.9|31127|31107|635
1601026200000|2020-09-25 09:30:00|31128.8|31108.8|31133|31113|31134.8|31114.8|31126.9|31106.9|607
1601026500000|2020-09-25 09:35:00|31132.9|31112.9|31143.8|31123.8|31156|31136|31128.2|31108.2|645
1601026800000|2020-09-25 09:40:00|31143.9|31123.9|31162.9|31142.9|31172.6|31152.6|31142.1|31122.1|770
1601027100000|2020-09-25 09:45:00|31162.2|31142.2|31187.9|31167.9|31189.3|31169.3|31161.8|31141.8|849
1601027400000|2020-09-25 09:50:00|31188.1|31168.1|31192.2|31172.2|31204|31184|31183.9|31163.9|733
1601027700000|2020-09-25 09:55:00|31192.5|31172.5|31182.7|31162.7|31202.8|31182.8|31176.4|31156.4|650
1601028000000|2020-09-25 10:00:00|31181.6|31161.6|31192|31172|31192|31172|31171.6|31151.6|719
1601028300000|2020-09-25 10:05:00|31191.4|31171.4|31192.2|31172.2|31200.9|31180.9|31185.7|31165.7|687
1601028600000|2020-09-25 10:10:00|31192.5|31172.5|31201.4|31181.4|31213.5|31193.5|31187.9|31167.9|662
1601028900000|2020-09-25 10:15:00|31201.9|31181.9|31207.2|31187.2|31217.3|31197.3|31199.7|31179.7|721
1601029200000|2020-09-25 10:20:00|31207.3|31187.3|31216.4|31196.4|31221|31201|31203.6|31183.6|649
1601029500000|2020-09-25 10:25:00|31216.5|31196.5|31215.5|31195.5|31217.6|31197.6|31208.1|31188.1|645
1601029800000|2020-09-25 10:30:00|31215.8|31195.8|31193|31173|31218.5|31198.5|31193|31173|725
1601030100000|2020-09-25 10:35:00|31193.6|31173.6|31210.6|31190.6|31214.7|31194.7|31193.2|31173.2|655
1601030400000|2020-09-25 10:40:00|31209.8|31189.8|31250.2|31230.2|31263.2|31243.2|31209.8|31189.8|772
1601030700000|2020-09-25 10:45:00|31250.1|31230.1|31241.5|31221.5|31252.9|31232.9|31237.7|31217.7|755
1601031000000|2020-09-25 10:50:00|31240.9|31220.9|31245.8|31225.8|31252.2|31232.2|31237.4|31217.4|679
1601031300000|2020-09-25 10:55:00|31246.1|31226.1|31254|31234|31257.9|31237.9|31242.8|31222.8|758
1601031600000|2020-09-25 11:00:00|31253.2|31233.2|31290|31270|31294.7|31274.7|31250|31230|907
1601031900000|2020-09-25 11:05:00|31290.8|31270.8|31278.6|31258.6|31302.4|31282.4|31277.1|31257.1|850
1601032200000|2020-09-25 11:10:00|31278.1|31258.1|31280.3|31260.3|31287.6|31267.6|31276.9|31256.9|641
1601032500000|2020-09-25 11:15:00|31281.1|31261.1|31292.5|31272.5|31299.8|31279.8|31277.1|31257.1|691
1601032800000|2020-09-25 11:20:00|31292.9|31272.9|31290.5|31270.5|31297.2|31277.2|31277.7|31257.7|677
1601033100000|2020-09-25 11:25:00|31287.9|31267.9|31285.2|31265.2|31295|31275|31280.8|31260.8|718
1601033400000|2020-09-25 11:30:00|31284.5|31264.5|31277|31257|31293.5|31273.5|31270.3|31250.3|847
1601033700000|2020-09-25 11:35:00|31276.7|31256.7|31269|31249|31281.6|31261.6|31268.4|31248.4|783
1601034000000|2020-09-25 11:40:00|31269.9|31249.9|31207.5|31187.5|31270.5|31250.5|31192.2|31156.6|930
1601034300000|2020-09-25 11:45:00|31207|31187|31222.2|31202.2|31226|31206|31203.3|31183.3|799
1601034600000|2020-09-25 11:50:00|31221.7|31201.7|31220.1|31200.1|31228.4|31208.4|31214|31194|819
1601034900000|2020-09-25 11:55:00|31221.6|31201.6|31230.6|31210.6|31236.1|31216.1|31220|31200|884
1601035200000|2020-09-25 12:00:00|31230.4|31210.4|31234.5|31214.5|31238.2|31218.2|31216.6|31196.6|845
1601035500000|2020-09-25 12:05:00|31233.9|31213.9|31216.8|31196.8|31241.6|31221.6|31216.4|31196.4|775
1601035800000|2020-09-25 12:10:00|31218.3|31198.3|31225.1|31205.1|31232.1|31212.1|31210.8|31190.8|878
1601036100000|2020-09-25 12:15:00|31224.3|31204.3|31225.7|31205.7|31230.2|31210.2|31216.4|31196.4|811
1601036400000|2020-09-25 12:20:00|31225.5|31205.5|31230.7|31210.7|31236.1|31216.1|31219.8|31199.8|765
1601036700000|2020-09-25 12:25:00|31230.6|31210.6|31262|31242|31267.1|31247.1|31230|31210|681
1601037000000|2020-09-25 12:30:00|31261.9|31241.9|31262.2|31242.2|31279.2|31259.2|31258.5|31238.5|772
1601037300000|2020-09-25 12:35:00|31261.2|31241.2|31248.6|31228.6|31266.1|31246.1|31243.1|31223.1|797
1601037600000|2020-09-25 12:40:00|31247.5|31227.5|31236.7|31216.7|31258.9|31238.9|31233.9|31213.9|795
1601037900000|2020-09-25 12:45:00|31236.8|31216.8|31235.4|31215.4|31240.7|31220.7|31224.6|31204.6|777
1601038200000|2020-09-25 12:50:00|31235.1|31215.1|31240.7|31220.7|31252.6|31232.6|31229.6|31209.6|612
1601038500000|2020-09-25 12:55:00|31240.6|31220.6|31241.5|31221.5|31249.5|31229.5|31237.6|31217.6|612
1601038800000|2020-09-25 13:00:00|31241.6|31221.6|31252|31232|31266.3|31246.3|31241.4|31221.4|623
1601039100000|2020-09-25 13:05:00|31251.8|31231.8|31238|31218|31251.9|31231.9|31235.8|31215.8|668
1601039400000|2020-09-25 13:10:00|31238.8|31218.8|31249.8|31229.8|31256.8|31236.8|31232.6|31212.6|606
1601039700000|2020-09-25 13:15:00|31249.6|31229.6|31242.1|31222.1|31251.3|31231.3|31238.3|31218.3|754
1601040000000|2020-09-25 13:20:00|31241.5|31221.5|31240.1|31220.1|31256.4|31236.4|31238.9|31218.9|790
1601040300000|2020-09-25 13:25:00|31242.8|31222.8|31235.6|31215.6|31243.6|31223.6|31229.6|31209.6|699
1601040600000|2020-09-25 13:30:00|31234.4|31214.4|31235.2|31215.2|31254.4|31234.4|31231|31211|909
1601040900000|2020-09-25 13:35:00|31234.2|31214.2|31231.1|31211.1|31237.2|31217.2|31227.8|31207.8|807
1601041200000|2020-09-25 13:40:00|31230.4|31210.4|31227.5|31207.5|31237|31217|31218.6|31198.6|839
1601041500000|2020-09-25 13:45:00|31230.5|31210.5|31241.6|31221.6|31251.2|31231.2|31224.5|31204.5|848
1601041800000|2020-09-25 13:50:00|31241.5|31221.5|31242.7|31222.7|31251.7|31231.7|31238.9|31218.9|801
1601042100000|2020-09-25 13:55:00|31243|31223|31237.7|31217.7|31256.5|31236.5|31233.4|31213.4|819
1601042400000|2020-09-25 14:00:00|31238.3|31218.3|31251|31231|31253.3|31233.3|31232.4|31212.4|799
1601042700000|2020-09-25 14:05:00|31251.9|31231.9|31292.5|31272.5|31294.7|31274.7|31246.1|31226.1|851
1601043000000|2020-09-25 14:10:00|31292.9|31272.9|31338.2|31318.2|31347.1|31327.1|31291.3|31271.3|979
1601043300000|2020-09-25 14:15:00|31338.3|31318.3|31312.5|31292.5|31342.2|31322.2|31311.4|31291.4|838
1601043600000|2020-09-25 14:20:00|31311.7|31291.7|31295.3|31275.3|31319.9|31299.9|31289.7|31269.7|881
1601043900000|2020-09-25 14:25:00|31294.8|31274.8|31298.3|31278.3|31304.6|31284.6|31290.6|31270.6|763
1601044200000|2020-09-25 14:30:00|31298.4|31278.4|31300.8|31280.8|31311.2|31291.2|31294.4|31274.4|802
1601044500000|2020-09-25 14:35:00|31301.4|31281.4|31297.7|31277.7|31312.1|31292.1|31295.8|31275.8|776
1601044800000|2020-09-25 14:40:00|31297.9|31277.9|31279.3|31259.3|31303.3|31283.3|31279.3|31259.3|916
1601045100000|2020-09-25 14:45:00|31281|31261|31296.6|31276.6|31303.3|31283.3|31280.4|31260.4|833
1601045400000|2020-09-25 14:50:00|31296.9|31276.9|31307.2|31287.2|31309.2|31289.2|31293.2|31273.2|848
1601045700000|2020-09-25 14:55:00|31307.1|31287.1|31328.9|31308.9|31340.4|31320.4|31307.1|31287.1|810
1601046000000|2020-09-25 15:00:00|31329|31309|31327.9|31307.9|31332.5|31312.5|31316.7|31296.7|824
1601046300000|2020-09-25 15:05:00|31327.5|31307.5|31321.6|31301.6|31342.7|31322.7|31313.8|31293.8|669
1601046600000|2020-09-25 15:10:00|31322.2|31302.2|31322.4|31302.4|31327|31307|31310.4|31290.4|695
1601046900000|2020-09-25 15:15:00|31322|31302|31309.4|31289.4|31344.1|31324.1|31307.5|31287.5|815
1601047200000|2020-09-25 15:20:00|31309.5|31289.5|31299.5|31279.5|31313.3|31293.3|31277.6|31257.6|779
1601047500000|2020-09-25 15:25:00|31299.7|31279.7|31307.3|31287.3|31311.5|31291.5|31291.7|31271.7|696
1601047800000|2020-09-25 15:30:00|31308|31288|31306.3|31286.3|31322.7|31302.7|31303|31283|738
1601048100000|2020-09-25 15:35:00|31307|31287|31307.1|31287.1|31311|31291|31297.3|31277.3|646
1601048400000|2020-09-25 15:40:00|31306.9|31286.9|31312|31292|31318.4|31298.4|31303.1|31283.1|658
1601048700000|2020-09-25 15:45:00|31312.1|31292.1|31311.8|31291.8|31321.4|31301.4|31305.5|31285.5|786
1601049000000|2020-09-25 15:50:00|31311.3|31291.3|31302.2|31282.2|31312.9|31292.9|31290.8|31270.8|732
1601049300000|2020-09-25 15:55:00|31302.3|31282.3|31309.1|31289.1|31309.1|31289.1|31296.5|31276.5|605
1601049600000|2020-09-25 16:00:00|31307.7|31287.7|31294.1|31274.1|31309.6|31289.6|31286.5|31266.5|675
1601049900000|2020-09-25 16:05:00|31295.2|31275.2|31293.8|31273.8|31295.3|31275.3|31281.2|31261.2|647
1601050200000|2020-09-25 16:10:00|31292.7|31272.7|31293.7|31273.7|31297.1|31277.1|31286.1|31266.1|535
1601050500000|2020-09-25 16:15:00|31292.9|31272.9|31300.5|31280.5|31304.6|31284.6|31292.2|31272.2|566
1601050800000|2020-09-25 16:20:00|31300.2|31280.2|31297.5|31277.5|31304.4|31284.4|31295.1|31275.1|591
1601051100000|2020-09-25 16:25:00|31298.1|31278.1|31301.6|31281.6|31305.5|31285.5|31297.2|31277.2|508
1601051400000|2020-09-25 16:30:00|31300.7|31280.7|31295.8|31275.8|31304.5|31284.5|31294.4|31274.4|568
1601051700000|2020-09-25 16:35:00|31295.7|31275.7|31290.8|31270.8|31305.8|31285.8|31285.7|31265.7|681
1601052000000|2020-09-25 16:40:00|31290.9|31270.9|31284.9|31264.9|31290.9|31270.9|31281.8|31261.8|467
1601052300000|2020-09-25 16:45:00|31284.8|31264.8|31276.9|31256.9|31285.6|31265.6|31270.3|31250.3|568
1601052600000|2020-09-25 16:50:00|31276.8|31256.8|31277|31257|31280.5|31260.5|31274.6|31254.6|486
1601052900000|2020-09-25 16:55:00|31276.9|31256.9|31293.6|31273.6|31295.9|31275.9|31276.6|31256.6|528
1601053200000|2020-09-25 17:00:00|31293.7|31273.7|31286.3|31266.3|31307.8|31287.8|31284.2|31264.2|577
1601053500000|2020-09-25 17:05:00|31290.4|31270.4|31287.5|31267.5|31294.6|31274.6|31285.5|31265.5|492
1601053800000|2020-09-25 17:10:00|31292.6|31272.6|31286.2|31266.2|31292.8|31272.8|31281.2|31261.2|514
1601054100000|2020-09-25 17:15:00|31286.5|31266.5|31280.9|31260.9|31291.7|31271.7|31280.7|31260.7|534
1601054400000|2020-09-25 17:20:00|31281|31261|31282.4|31262.4|31284.8|31264.8|31279.1|31259.1|496
1601054700000|2020-09-25 17:25:00|31282.5|31262.5|31286.5|31266.5|31288.8|31268.8|31281.8|31261.8|439
1601055000000|2020-09-25 17:30:00|31286.3|31266.3|31284.2|31264.2|31289.8|31269.8|31278.9|31258.9|506
1601055300000|2020-09-25 17:35:00|31283.1|31263.1|31293|31273|31298.1|31278.1|31282.2|31262.2|562
1601055600000|2020-09-25 17:40:00|31293.1|31273.1|31284.6|31264.6|31293.7|31273.7|31282.3|31262.3|588
1601055900000|2020-09-25 17:45:00|31284|31264|31286.6|31266.6|31287.8|31267.8|31279.2|31259.2|635
1601056200000|2020-09-25 17:50:00|31286.4|31266.4|31283.5|31263.5|31289.2|31269.2|31278.4|31258.4|525
1601056500000|2020-09-25 17:55:00|31283.4|31263.4|31282.1|31262.1|31289.7|31269.7|31278.5|31258.5|593
1601056800000|2020-09-25 18:00:00|31282.2|31262.2|31275.6|31255.6|31285.4|31265.4|31273.3|31253.3|624
1601057100000|2020-09-25 18:05:00|31274.2|31254.2|31276.3|31256.3|31279.6|31259.6|31273.3|31253.3|436
1601057400000|2020-09-25 18:10:00|31276.6|31256.6|31279.1|31259.1|31279.7|31259.7|31273.8|31253.8|388
1601057700000|2020-09-25 18:15:00|31279.3|31259.3|31274.7|31254.7|31279.4|31259.4|31272.3|31252.3|456
1601058000000|2020-09-25 18:20:00|31274.6|31254.6|31276.1|31256.1|31277.3|31257.3|31271.9|31251.9|467
1601058300000|2020-09-25 18:25:00|31276.5|31256.5|31273|31253|31277.4|31257.4|31271.4|31251.4|449
1601058600000|2020-09-25 18:30:00|31273.7|31253.7|31273.5|31253.5|31274.3|31254.3|31270.9|31250.9|374
1601058900000|2020-09-25 18:35:00|31273.7|31253.7|31278.7|31258.7|31282|31262|31270.3|31250.3|397
1601059200000|2020-09-25 18:40:00|31278.5|31258.5|31284.4|31264.4|31288.4|31268.4|31278.5|31258.5|421
1601059500000|2020-09-25 18:45:00|31284.3|31264.3|31286.8|31266.8|31288.4|31268.4|31282.5|31262.5|381
1601059800000|2020-09-25 18:50:00|31286.3|31266.3|31279.5|31259.5|31289|31269|31278|31258|409
1601060100000|2020-09-25 18:55:00|31278.6|31258.6|31291.6|31271.6|31294.1|31274.1|31278.5|31258.5|548
1601060400000|2020-09-25 19:00:00|31291|31271|31273.9|31253.9|31291.6|31271.6|31270.3|31250.3|506
1601060700000|2020-09-25 19:05:00|31273.8|31253.8|31273.1|31253.1|31276.4|31256.4|31272.3|31252.3|354
1601061000000|2020-09-25 19:10:00|31273.3|31253.3|31273.1|31253.1|31274.6|31254.6|31270.1|31250.1|380
1601061300000|2020-09-25 19:15:00|31272.9|31252.9|31259.2|31239.2|31274.3|31254.3|31256.3|31236.3|438
1601061600000|2020-09-25 19:20:00|31259.9|31239.9|31263.3|31243.3|31269.1|31249.1|31254|31234|480
1601061900000|2020-09-25 19:25:00|31263.1|31243.1|31257.9|31237.9|31263.6|31243.6|31254.5|31234.5|369
1601062200000|2020-09-25 19:30:00|31257.6|31237.6|31269.2|31249.2|31270.4|31250.4|31257.5|31237.5|434
1601062500000|2020-09-25 19:35:00|31269.4|31249.4|31270.6|31250.6|31274.5|31254.5|31265.1|31245.1|414
1601062800000|2020-09-25 19:40:00|31271.6|31251.6|31270.6|31250.6|31274.1|31254.1|31268.6|31248.6|354
1601063100000|2020-09-25 19:45:00|31270.3|31250.3|31268.8|31248.8|31273.6|31253.6|31261.4|31241.4|543
1601063400000|2020-09-25 19:50:00|31269.5|31249.5|31275.7|31255.7|31277.9|31257.9|31263.3|31243.3|623
1601063700000|2020-09-25 19:55:00|31276.3|31256.3|31280|31260|31281.6|31261.6|31270.7|31250.7|534
1601064000000|2020-09-25 20:00:00|31280.3|31260.3|31280.2|31260.2|31284.1|31264.1|31275.3|31255.3|606
1601064300000|2020-09-25 20:05:00|31279.7|31259.7|31278.8|31258.8|31281.2|31261.2|31271.3|31251.3|480
1601064600000|2020-09-25 20:10:00|31279.2|31259.2|31275.4|31255.4|31296.8|31268.1|31275.4|31246|480
1601064900000|2020-09-25 20:15:00|31282.4|31262.4|31277.9|31227.9|31288|31264.2|31244.8|31204|571
1601065200000|2020-09-25 20:20:00|31278.6|31228.6|31282.6|31232.6|31300|31254.8|31271|31227.7|510
1601065500000|2020-09-25 20:25:00|31282.4|31232.4|31285.3|31235.3|31295.5|31252.1|31269|31230.6|428
1601065800000|2020-09-25 20:30:00|31285|31235|31281.6|31231.6|31297|31247|31277.9|31227.9|361
1601066100000|2020-09-25 20:35:00|31278|31228|31281.3|31231.3|31287.4|31237.4|31270|31220|472
1601066400000|2020-09-25 20:40:00|31281.4|31231.4|31268.6|31218.6|31285.2|31241.6|31260.4|31186.8|546
1601066700000|2020-09-25 20:45:00|31268.9|31218.9|31270.6|31220.6|31309.5|31224.8|31264.3|31199.1|365
1601067000000|2020-09-25 20:50:00|31270.4|31220.4|31281.9|31231.9|31292.6|31235.2|31253.8|31187.4|331
1601067300000|2020-09-25 20:55:00|31282.1|31232.1|31296.3|31186.3|31306.2|31235.5|31256.3|31146.3|381
1601236800000|2020-09-27 20:00:00|31310.9|31175.9|31305|31173.9|31345.4|31210.4|31294|31159|65
1601237100000|2020-09-27 20:05:00|31303.7|31174.9|31300|31165|31354.6|31219.6|31295.5|31162.9|33
1601237400000|2020-09-27 20:10:00|31295.5|31164|31298.2|31163.2|31316.6|31181.6|31295.5|31163.2|36
1601237700000|2020-09-27 20:15:00|31305.2|31170.2|31304.8|31169.8|31317.5|31182.5|31298.5|31163.5|9
1601238000000|2020-09-27 20:20:00|31326.3|31191.3|31304.6|31169.6|31353.7|31218.7|31304.6|31169.6|13
1601238300000|2020-09-27 20:25:00|31314.4|31179.4|31304.6|31169.6|31347.6|31212.6|31304.6|31169.6|4
1601238600000|2020-09-27 20:30:00|31315.5|31180.5|31347.6|31212.6|31347.6|31212.6|31304.6|31169.6|3
1601238900000|2020-09-27 20:35:00|31304.6|31169.6|31304.6|31169.6|31347.6|31212.6|31298.3|31163.3|9
1601239200000|2020-09-27 20:40:00|31313.2|31178.2|31304.6|31169.6|31313.2|31178.2|31304.6|31169.6|3
1601239500000|2020-09-27 20:45:00|31318|31183|31316.5|31181.5|31322.5|31187.5|31304.6|31169.6|37
1601239800000|2020-09-27 20:50:00|31320.3|31185.3|31314.6|31179.6|31320.3|31185.3|31310.1|31175.1|30
1601240100000|2020-09-27 20:55:00|31313|31178|31312.8|31177.8|31345.6|31210.6|31301|31166|44
1601240400000|2020-09-27 21:00:00|31315.9|31180.9|31308.5|31173.5|31332.8|31197.8|31294.5|31159.5|76
1601240700000|2020-09-27 21:05:00|31309.3|31174.3|31308.2|31173.2|31320.2|31185.2|31303.9|31168.9|79
1601241000000|2020-09-27 21:10:00|31329.2|31194.2|31310.4|31175.4|31338.2|31203.2|31299.1|31164.1|80
1601241300000|2020-09-27 21:15:00|31313.3|31178.3|31312.2|31202.2|31338.3|31204.2|31288.8|31168.8|226
1601241600000|2020-09-27 21:20:00|31294.6|31184.6|31307.8|31197.8|31319.9|31209.9|31288.8|31178.8|137
1601241900000|2020-09-27 21:25:00|31301.6|31191.6|31296.1|31186.1|31322.8|31212.8|31282.6|31172.6|219
1601242200000|2020-09-27 21:30:00|31297.7|31187.7|31299.6|31189.6|31315.8|31205.8|31292.7|31182.7|204
1601242500000|2020-09-27 21:35:00|31301.3|31191.3|31292.4|31182.4|31311.2|31201.2|31290.8|31180.8|476
1601242800000|2020-09-27 21:40:00|31293|31183|31295.4|31185.4|31303.9|31193.9|31286.7|31176.7|449
1601243100000|2020-09-27 21:45:00|31290.6|31180.6|31307.4|31197.4|31308.8|31198.8|31289.8|31179.8|230
1601243400000|2020-09-27 21:50:00|31300.7|31190.7|31318.8|31208.8|31338.5|31228.5|31293|31183|167
1601243700000|2020-09-27 21:55:00|31326.3|31216.3|31292.7|31182.7|31338|31228|31280.4|31170.4|265
1601244000000|2020-09-27 22:00:00|31295.2|31185.2|31296.1|31186.1|31303.7|31197.2|31280.2|31180.2|590
1601244300000|2020-09-27 22:05:00|31296.3|31186.3|31293.1|31183.1|31296.8|31199.6|31275.4|31179.5|405
1601244600000|2020-09-27 22:10:00|31293.9|31183.9|31290.6|31180.6|31295.2|31204.6|31270.7|31173.5|438
1601244900000|2020-09-27 22:15:00|31290|31180|31274.4|31183.1|31292.1|31197|31274.4|31167.2|393
1601245200000|2020-09-27 22:20:00|31277.1|31181.8|31264.9|31198.2|31292.6|31198.2|31264.2|31162.2|313
1601245500000|2020-09-27 22:25:00|31270.1|31196.8|31266.3|31185|31290.3|31196.9|31257|31167.5|271
1601245800000|2020-09-27 22:30:00|31271.4|31182.2|31291.1|31181.1|31295|31192.3|31259.6|31168|394
1601246100000|2020-09-27 22:35:00|31291.6|31181.6|31284.4|31178.7|31295|31199.2|31270.7|31174|347
1601246400000|2020-09-27 22:40:00|31285.2|31182.5|31288.8|31178.8|31295.4|31197.7|31270.7|31171|331
1601246700000|2020-09-27 22:45:00|31289.8|31179.8|31292.7|31186.6|31297.2|31196.7|31270.8|31174.6|329
1601247000000|2020-09-27 22:50:00|31293|31185.4|31273.7|31184|31296.7|31196.6|31273.7|31175.5|399
1601247300000|2020-09-27 22:55:00|31272.5|31183.1|31287.3|31178.6|31297.3|31197|31267.3|31166.5|402
1601247600000|2020-09-27 23:00:00|31286.5|31180.9|31297.7|31187.7|31301.7|31197.8|31273.8|31173.1|456
1601247900000|2020-09-27 23:05:00|31292.9|31182.9|31288.6|31178.6|31298.6|31197.2|31274.7|31171.2|347
1601248200000|2020-09-27 23:10:00|31289.9|31183.5|31295.7|31185.7|31300.1|31201.3|31273.2|31174.9|284
1601248500000|2020-09-27 23:15:00|31293.6|31187.3|31290.4|31187.5|31298.8|31197.6|31273.9|31172.9|361
1601248800000|2020-09-27 23:20:00|31298|31188|31279.8|31187.1|31298.1|31203.2|31268.2|31177.7|397
1601249100000|2020-09-27 23:25:00|31292.8|31187.8|31294|31184|31297.4|31211|31267.8|31176.8|344
1601249400000|2020-09-27 23:30:00|31294.1|31184.1|31284.3|31183.5|31299.5|31196.7|31272.3|31175.1|398
1601249700000|2020-09-27 23:35:00|31284.7|31182.6|31275.4|31180.4|31300.7|31196.7|31268.8|31176.6|401
1601250000000|2020-09-27 23:40:00|31273.2|31180.8|31270.4|31183|31287.7|31200.3|31267.3|31173.9|369
1601250300000|2020-09-27 23:45:00|31274.6|31184|31281.1|31191.8|31287.1|31200.5|31265.8|31173.1|305
1601250600000|2020-09-27 23:50:00|31280.2|31191.4|31277.6|31182.8|31287.4|31197.8|31264.9|31174.8|408
1601250900000|2020-09-27 23:55:00|31280.3|31182.2|31286.7|31188.6|31287.5|31207.4|31264.6|31172.7|333
1601251200000|2020-09-28 00:00:00|31286|31188.3|31280.9|31197.2|31288.6|31208|31265.5|31187.8|558
1601251500000|2020-09-28 00:05:00|31273.4|31198.9|31287.2|31209.5|31294.1|31214.1|31269.4|31187.4|604
1601251800000|2020-09-28 00:10:00|31286.3|31210.2|31290.5|31203|31310|31222.5|31272.9|31195.1|755
1601252100000|2020-09-28 00:15:00|31285.6|31203.7|31284.3|31206.8|31295.3|31214.7|31271.6|31192.1|797
1601252400000|2020-09-28 00:20:00|31284.5|31207.3|31276.6|31201.3|31297.2|31211.4|31268.5|31194.2|715
1601252700000|2020-09-28 00:25:00|31276.5|31201|31279.4|31202.4|31288.2|31207.5|31256.5|31187.9|561
1601253000000|2020-09-28 00:30:00|31281.5|31200.1|31277.4|31204.2|31288.5|31209.7|31269.8|31187.8|604
1601253300000|2020-09-28 00:35:00|31277.5|31203.9|31276.5|31203.9|31292.1|31213.6|31268.2|31190.8|634
1601253600000|2020-09-28 00:40:00|31275|31204.6|31274.3|31202.8|31282|31215.9|31262.6|31198.9|680
1601253900000|2020-09-28 00:45:00|31276.1|31209.2|31270.3|31206.4|31276.9|31218.8|31265.6|31201.8|480
1601254200000|2020-09-28 00:50:00|31265.1|31206.6|31307.4|31240.4|31318.6|31248.4|31262.8|31203.5|697
1601254500000|2020-09-28 00:55:00|31307.1|31240.1|31320.8|31252|31331.4|31261|31292.6|31228|787
1601254800000|2020-09-28 01:00:00|31320.9|31251.8|31319.1|31248.2|31327.2|31260.5|31311.1|31244.4|610
1601255100000|2020-09-28 01:05:00|31319.2|31248.1|31306.2|31241.4|31320.3|31254.6|31290.5|31235.5|577
1601255400000|2020-09-28 01:10:00|31316|31246.8|31301.2|31240.6|31316.2|31251.5|31291.4|31229.3|932
1601255700000|2020-09-28 01:15:00|31302.1|31240.5|31296.5|31233.6|31307|31257|31277|31225.7|1021
1601256000000|2020-09-28 01:20:00|31296.4|31232.5|31294.9|31232.2|31303.5|31243.3|31290.1|31226.8|972
1601256300000|2020-09-28 01:25:00|31292.2|31234.8|31295.9|31233.2|31304|31240.2|31288.2|31223.8|664
1601256600000|2020-09-28 01:30:00|31296|31233.3|31296|31234.7|31301.5|31239|31287.1|31224.3|794
1601256900000|2020-09-28 01:35:00|31293.7|31235.5|31303.7|31231.5|31304.1|31239.7|31286.7|31226.1|630
1601257200000|2020-09-28 01:40:00|31304.4|31231.4|31294.3|31236.9|31305.5|31243|31288.5|31225.2|628
1601257500000|2020-09-28 01:45:00|31294.4|31234.5|31295.1|31218|31300.8|31236.9|31283|31214.6|601
1601257800000|2020-09-28 01:50:00|31295.9|31218.4|31277.2|31207.4|31296.9|31228.2|31268.7|31203.4|631
1601258100000|2020-09-28 01:55:00|31277.1|31211.2|31271.3|31210.1|31286.8|31221.1|31264|31203.7|573
1601258400000|2020-09-28 02:00:00|31271.8|31208.9|31277|31211.4|31283.6|31218.8|31267.1|31204.4|563
1601258700000|2020-09-28 02:05:00|31280.1|31215.2|31267.1|31205.2|31280.1|31215.8|31262.8|31198.1|488
1601259000000|2020-09-28 02:10:00|31267.2|31205.7|31262.6|31203.1|31270.9|31209.8|31258.8|31198.5|461
1601259300000|2020-09-28 02:15:00|31262.4|31203.9|31269.7|31195.3|31275.5|31209.4|31256.9|31195.3|471
1601259600000|2020-09-28 02:20:00|31268.3|31197.3|31262.6|31201.5|31274.1|31207.9|31254.6|31193|513
1601259900000|2020-09-28 02:25:00|31262.4|31200.8|31264.2|31201.6|31270.8|31207.6|31255.9|31192.5|464
1601260200000|2020-09-28 02:30:00|31266|31202.2|31261.1|31200.9|31269.3|31206.6|31252|31192|596
1601260500000|2020-09-28 02:35:00|31262|31200.8|31264.7|31203.2|31272.5|31211.6|31253.5|31194.9|501
1601260800000|2020-09-28 02:40:00|31264.4|31203.1|31263.8|31198.5|31273.1|31206.9|31253.1|31194.2|609
1601261100000|2020-09-28 02:45:00|31261.2|31197.4|31275.8|31190.4|31276.8|31206.1|31255.9|31187.2|467
1601261400000|2020-09-28 02:50:00|31264|31186|31265.4|31201.7|31273.6|31208.5|31255|31183.5|516
1601261700000|2020-09-28 02:55:00|31260.5|31202.1|31259.7|31199.4|31268.7|31202.8|31254|31190.1|630
1601262000000|2020-09-28 03:00:00|31260.9|31197.3|31256.8|31195.1|31267|31206.4|31252.2|31189.6|487
1601262300000|2020-09-28 03:05:00|31255.5|31196.5|31259.1|31199.9|31265.1|31205.8|31251.9|31187.9|393
1601262600000|2020-09-28 03:10:00|31257.4|31198.1|31258.2|31194.7|31264.2|31204|31250.6|31189.8|365
1601262900000|2020-09-28 03:15:00|31263.5|31198|31252.6|31196|31265.4|31202.8|31248.2|31188.3|485
1601263200000|2020-09-28 03:20:00|31254.4|31195.1|31258.6|31197.4|31265.4|31202.7|31248.1|31188|508
1601263500000|2020-09-28 03:25:00|31258.2|31198.9|31257.6|31195.5|31265.5|31205.9|31250.5|31189|355
1601263800000|2020-09-28 03:30:00|31257.5|31195.6|31257.5|31196.4|31266.2|31204.7|31250.8|31190.7|399
1601264100000|2020-09-28 03:35:00|31258.8|31196.7|31248.4|31193|31264.6|31202.7|31247.5|31188.2|350
1601264400000|2020-09-28 03:40:00|31249.8|31191.1|31256.5|31191.6|31265.8|31205.4|31247|31185|380
1601264700000|2020-09-28 03:45:00|31257.9|31192.7|31258.8|31196.9|31265.7|31202.2|31249.1|31190.9|499
1601265000000|2020-09-28 03:50:00|31259.6|31196.2|31258.6|31194.3|31266.9|31201.8|31248|31188|406
1601265300000|2020-09-28 03:55:00|31254.4|31194.9|31254.4|31195.2|31257.1|31202.4|31243.2|31187.9|368
1601265600000|2020-09-28 04:00:00|31252.3|31196.5|31249.2|31193.6|31259.1|31202|31245.9|31188.7|335
1601265900000|2020-09-28 04:05:00|31250.9|31192.9|31251.1|31196|31256.3|31201.8|31241.6|31189|341
1601266200000|2020-09-28 04:10:00|31251|31195.8|31254.2|31191.5|31260.2|31202.3|31239.1|31189.1|367
1601266500000|2020-09-28 04:15:00|31250.1|31193.9|31228.9|31208.9|31255.9|31216.2|31226.6|31191.5|317
1601266800000|2020-09-28 04:20:00|31231|31211|31247|31197|31254.3|31214.4|31227|31189.2|403
1601267100000|2020-09-28 04:25:00|31247.2|31197.2|31246|31196|31248.3|31212.7|31224.4|31191.6|366
1601267400000|2020-09-28 04:30:00|31246.4|31196.4|31247.6|31197.6|31251.9|31212.2|31228.7|31192.5|422
1601267700000|2020-09-28 04:35:00|31228.1|31208.1|31250|31197.4|31250.8|31215|31228.1|31193|256
1601268000000|2020-09-28 04:40:00|31248.9|31198.5|31246.3|31196.3|31250.1|31213.1|31228.6|31194.6|268
1601268300000|2020-09-28 04:45:00|31246.5|31196.5|31246.9|31196.9|31248.9|31211.3|31224.3|31188.9|300
1601268600000|2020-09-28 04:50:00|31245.5|31195.5|31246.5|31196.5|31248.9|31213.3|31228.5|31193.5|269
1601268900000|2020-09-28 04:55:00|31246.2|31196.2|31255.9|31205.9|31263.1|31217|31224.4|31195.8|524
1601269200000|2020-09-28 05:00:00|31258|31208|31255.1|31205.1|31258.4|31223.4|31235.9|31198.5|444
1601269500000|2020-09-28 05:05:00|31256|31206|31253.2|31203.2|31259.4|31223.1|31235.8|31199.3|363
1601269800000|2020-09-28 05:10:00|31252.9|31202.9|31254.7|31201.4|31257.5|31219.2|31235.1|31198|338
1601270100000|2020-09-28 05:15:00|31257|31200.7|31254.2|31201|31261.2|31220.4|31238.4|31199.5|304
1601270400000|2020-09-28 05:20:00|31256|31202.2|31257.4|31200.7|31262.2|31221.7|31238.7|31200|288
1601270700000|2020-09-28 05:25:00|31257.7|31200.9|31236.5|31216.5|31257.9|31220.8|31231.8|31197.4|324
1601271000000|2020-09-28 05:30:00|31237|31217|31231.3|31211.3|31254|31217.9|31229|31193.6|379
1601271300000|2020-09-28 05:35:00|31231.7|31211.7|31235.2|31215.2|31250.5|31216.9|31228|31195.4|361
1601271600000|2020-09-28 05:40:00|31235.1|31215.1|31234.4|31214.4|31236.6|31216.6|31232.4|31212.4|303
1601271900000|2020-09-28 05:45:00|31235|31215|31232.7|31212.7|31239.4|31219.4|31229.6|31209.6|355
1601272200000|2020-09-28 05:50:00|31233.2|31213.2|31250.5|31230.5|31250.8|31230.8|31232.7|31212.7|417
1601272500000|2020-09-28 05:55:00|31250.7|31230.7|31244.5|31224.5|31251.3|31231.3|31237.5|31217.5|500
1601272800000|2020-09-28 06:00:00|31244.1|31224.1|31246.6|31226.6|31255.3|31235.3|31243.8|31223.8|586
1601273100000|2020-09-28 06:05:00|31246.8|31226.8|31248.9|31228.9|31248.9|31228.9|31234.3|31214.3|657
1601273400000|2020-09-28 06:10:00|31248.6|31228.6|31240.9|31220.9|31249.4|31229.4|31238.7|31218.7|517
1601273700000|2020-09-28 06:15:00|31240.3|31220.3|31236.4|31216.4|31243.5|31223.5|31230.1|31210.1|647
1601274000000|2020-09-28 06:20:00|31235.7|31215.7|31233.1|31213.1|31237.9|31217.9|31232.3|31212.3|423
1601274300000|2020-09-28 06:25:00|31234.5|31214.5|31231.2|31211.2|31237.1|31217.1|31226.2|31206.2|611
1601274600000|2020-09-28 06:30:00|31230.7|31210.7|31235.1|31215.1|31245.6|31220|31228.9|31195.6|514
1601274900000|2020-09-28 06:35:00|31236.3|31216.3|31231.4|31211.4|31247.1|31217.8|31226.6|31182.3|529
1601275200000|2020-09-28 06:40:00|31231.6|31211.6|31243.5|31223.5|31244.9|31224.9|31230.1|31210.1|467
1601275500000|2020-09-28 06:45:00|31242.9|31222.9|31229.9|31209.9|31243.8|31223.8|31226|31206|490
1601275800000|2020-09-28 06:50:00|31230.3|31210.3|31234.6|31214.6|31236.7|31216.7|31223.4|31203.4|431
1601276100000|2020-09-28 06:55:00|31235|31215|31242.4|31222.4|31250.5|31230.5|31234.9|31214.9|785
1601276400000|2020-09-28 07:00:00|31243.2|31223.2|31244.6|31224.6|31249.1|31229.1|31238.8|31218.8|691
1601276700000|2020-09-28 07:05:00|31244.8|31224.8|31250.3|31230.3|31252.3|31232.3|31241.6|31221.6|565
1601277000000|2020-09-28 07:10:00|31250.1|31230.1|31256.5|31236.5|31260.6|31240.6|31235|31215|603
1601277300000|2020-09-28 07:15:00|31255.6|31235.6|31258.8|31238.8|31261.5|31241.5|31248.6|31228.6|643
1601277600000|2020-09-28 07:20:00|31258.4|31238.4|31258.4|31238.4|31260.2|31240.2|31249.1|31229.1|588
1601277900000|2020-09-28 07:25:00|31258.5|31238.5|31275|31255|31279.3|31259.3|31245.7|31225.7|676
1601278200000|2020-09-28 07:30:00|31274.1|31254.1|31255.5|31235.5|31282.2|31262.2|31253.9|31233.9|812
1601278500000|2020-09-28 07:35:00|31255.9|31235.9|31254|31234|31256.7|31236.7|31243|31223|686
1601278800000|2020-09-28 07:40:00|31253.9|31233.9|31241.8|31221.8|31260|31240|31235.5|31215.5|605
1601279100000|2020-09-28 07:45:00|31241.9|31221.9|31242.4|31222.4|31243.8|31223.8|31232.2|31212.2|522
1601279400000|2020-09-28 07:50:00|31241.9|31221.9|31263.6|31243.6|31278.8|31258.8|31237|31217|688
1601279700000|2020-09-28 07:55:00|31263.8|31243.8|31265|31245|31270|31250|31254.8|31234.8|654
1601280000000|2020-09-28 08:00:00|31265.7|31245.7|31271.4|31251.4|31280.1|31260.1|31264.9|31244.9|667
1601280300000|2020-09-28 08:05:00|31271.9|31251.9|31271.6|31251.6|31276.1|31256.1|31267.4|31247.4|686
1601280600000|2020-09-28 08:10:00|31271.9|31251.9|31273.8|31253.8|31274.3|31254.3|31263.4|31243.4|637
1601280900000|2020-09-28 08:15:00|31273.9|31253.9|31272.6|31252.6|31278.2|31258.2|31269.3|31249.3|560
1601281200000|2020-09-28 08:20:00|31272.1|31252.1|31264.8|31244.8|31279.1|31259.1|31262.1|31242.1|713
1601281500000|2020-09-28 08:25:00|31265.1|31245.1|31257.8|31237.8|31267.6|31247.6|31252.8|31232.8|721
1601281800000|2020-09-28 08:30:00|31257.2|31237.2|31250.8|31230.8|31261|31241|31246.7|31226.7|838
1601282100000|2020-09-28 08:35:00|31250.7|31230.7|31247.8|31227.8|31257.8|31237.8|31247.3|31227.3|716
1601282400000|2020-09-28 08:40:00|31247.7|31227.7|31243.8|31223.8|31250.4|31230.4|31241.1|31221.1|676
1601282700000|2020-09-28 08:45:00|31243.7|31223.7|31273.3|31253.3|31273.3|31253.3|31243.3|31223.3|703
1601283000000|2020-09-28 08:50:00|31275.2|31255.2|31275.3|31255.3|31276.6|31256.6|31268.4|31248.4|596
1601283300000|2020-09-28 08:55:00|31275.8|31255.8|31269.8|31249.8|31278.3|31258.3|31269|31249|616
1601283600000|2020-09-28 09:00:00|31270.2|31250.2|31248.3|31228.3|31274.6|31254.6|31245.4|31225.4|708
1601283900000|2020-09-28 09:05:00|31247.9|31227.9|31240.5|31220.5|31253.3|31233.3|31240.4|31220.4|574
1601284200000|2020-09-28 09:10:00|31241|31221|31225|31205|31244.2|31224.2|31219.4|31199.4|652
1601284500000|2020-09-28 09:15:00|31226.8|31206.8|31220.8|31200.8|31229.2|31209.2|31218.3|31198.3|720
1601284800000|2020-09-28 09:20:00|31220.6|31200.6|31231.4|31211.4|31234.1|31214.1|31217|31197|662
1601285100000|2020-09-28 09:25:00|31231|31211|31212|31192|31232.4|31212.4|31209.5|31189.5|644
1601285400000|2020-09-28 09:30:00|31211.2|31191.2|31214|31194|31218.5|31198.5|31208.4|31188.4|658
1601285700000|2020-09-28 09:35:00|31211.4|31191.4|31230.6|31210.6|31234.3|31214.3|31209.2|31189.2|688
1601286000000|2020-09-28 09:40:00|31230.7|31210.7|31236.4|31216.4|31241.6|31221.6|31224.3|31204.3|641
1601286300000|2020-09-28 09:45:00|31236|31216|31248.4|31228.4|31249.6|31229.6|31236|31216|566
1601286600000|2020-09-28 09:50:00|31247.3|31227.3|31263.1|31243.1|31268|31248|31245.5|31225.5|542
1601286900000|2020-09-28 09:55:00|31263|31243|31271.1|31251.1|31275.3|31255.3|31256.7|31236.7|607
1601287200000|2020-09-28 10:00:00|31270.8|31250.8|31260.7|31240.7|31273.5|31253.5|31258.6|31238.6|592
1601287500000|2020-09-28 10:05:00|31260.5|31240.5|31259.8|31239.8|31269.7|31249.7|31253.8|31233.8|725
1601287800000|2020-09-28 10:10:00|31259.9|31239.9|31246.6|31226.6|31259.9|31239.9|31246.2|31226.2|606
1601288100000|2020-09-28 10:15:00|31247|31227|31228|31208|31247.5|31227.5|31223.5|31203.5|675
1601288400000|2020-09-28 10:20:00|31226.9|31206.9|31223.4|31203.4|31234.3|31214.3|31220.3|31200.3|715
1601288700000|2020-09-28 10:25:00|31222.1|31202.1|31211.6|31191.6|31224.4|31204.4|31209.7|31189.7|635
1601289000000|2020-09-28 10:30:00|31211.8|31191.8|31199.3|31179.3|31219.4|31199.4|31195.9|31175.9|691
1601289300000|2020-09-28 10:35:00|31200.6|31180.6|31221.3|31201.3|31222.1|31202.1|31200.6|31180.6|666
1601289600000|2020-09-28 10:40:00|31221.6|31201.6|31212.4|31192.4|31223.1|31203.1|31207.4|31187.4|498
1601289900000|2020-09-28 10:45:00|31212.3|31192.3|31221.5|31201.5|31223.8|31203.8|31212.3|31192.3|522
1601290200000|2020-09-28 10:50:00|31221.8|31201.8|31217.3|31197.3|31223.1|31203.1|31213|31193|590
1601290500000|2020-09-28 10:55:00|31217|31197|31218.9|31198.9|31227|31207|31212|31192|596
1601290800000|2020-09-28 11:00:00|31217.8|31197.8|31207.2|31187.2|31219.7|31199.7|31204.8|31184.8|676
1601291100000|2020-09-28 11:05:00|31206.3|31186.3|31208.6|31188.6|31213.5|31193.5|31201.6|31181.6|538
1601291400000|2020-09-28 11:10:00|31209.2|31189.2|31213.6|31193.6|31220.9|31200.9|31206.2|31186.2|595
1601291700000|2020-09-28 11:15:00|31213.4|31193.4|31233|31213|31233.4|31213.4|31213.2|31193.2|549
1601292000000|2020-09-28 11:20:00|31231.8|31211.8|31233.3|31213.3|31242.3|31222.3|31230.5|31210.5|537
1601292300000|2020-09-28 11:25:00|31233.1|31213.1|31229.7|31209.7|31234.3|31214.3|31228|31208|518
1601292600000|2020-09-28 11:30:00|31229.4|31209.4|31213|31193|31230.5|31210.5|31212.2|31192.2|562
1601292900000|2020-09-28 11:35:00|31213.1|31193.1|31197.1|31177.1|31213.3|31193.3|31185.6|31165.6|692
1601293200000|2020-09-28 11:40:00|31197.4|31177.4|31216.7|31196.7|31221.5|31201.5|31195.7|31175.7|616
1601293500000|2020-09-28 11:45:00|31217.1|31197.1|31219.8|31199.8|31223.5|31203.5|31212.9|31192.9|582
1601293800000|2020-09-28 11:50:00|31220.1|31200.1|31207.6|31187.6|31226.2|31206.2|31202.9|31182.9|664
1601294100000|2020-09-28 11:55:00|31207.3|31187.3|31199.6|31179.6|31210.8|31190.8|31196|31176|633
1601294400000|2020-09-28 12:00:00|31199.5|31179.5|31204.6|31184.6|31207.2|31187.2|31187.6|31167.6|630
1601294700000|2020-09-28 12:05:00|31204.4|31184.4|31220.3|31200.3|31221|31201|31203.7|31183.7|580
1601295000000|2020-09-28 12:10:00|31220.5|31200.5|31211.4|31191.4|31225.3|31205.3|31211.4|31191.4|585
1601295300000|2020-09-28 12:15:00|31211.6|31191.6|31206|31186|31212.1|31192.1|31200.5|31180.5|649
1601295600000|2020-09-28 12:20:00|31205.8|31185.8|31211.3|31191.3|31226|31206|31204.3|31184.3|688
1601295900000|2020-09-28 12:25:00|31210.8|31190.8|31207.2|31187.2|31224.3|31204.3|31200.4|31180.4|741
1601296200000|2020-09-28 12:30:00|31207.3|31187.3|31187.5|31167.5|31210.5|31190.5|31183.6|31163.6|653
1601296500000|2020-09-28 12:35:00|31187.1|31167.1|31205.2|31185.2|31206.2|31186.2|31186.6|31166.6|639
1601296800000|2020-09-28 12:40:00|31205.1|31185.1|31201.1|31181.1|31207.3|31187.3|31199.2|31179.2|608
1601297100000|2020-09-28 12:45:00|31201.2|31181.2|31215.5|31195.5|31223.3|31203.3|31200.4|31180.4|650
1601297400000|2020-09-28 12:50:00|31215.2|31195.2|31221.8|31201.8|31224.7|31204.7|31212.4|31192.4|668
1601297700000|2020-09-28 12:55:00|31221.9|31201.9|31237.7|31217.7|31238.2|31218.2|31218.3|31198.3|704
1601298000000|2020-09-28 13:00:00|31237.5|31217.5|31238.1|31218.1|31240.3|31220.3|31227.5|31207.5|733
1601298300000|2020-09-28 13:05:00|31237.9|31217.9|31246.7|31226.7|31251.1|31231.1|31235.1|31215.1|656
1601298600000|2020-09-28 13:10:00|31246.5|31226.5|31229.9|31209.9|31247.9|31227.9|31227.1|31207.1|597
1601298900000|2020-09-28 13:15:00|31230|31210|31219.9|31199.9|31230.8|31210.8|31201.2|31181.2|743
1601299200000|2020-09-28 13:20:00|31220|31200|31228.9|31208.9|31232.5|31212.5|31213.2|31193.2|608
1601299500000|2020-09-28 13:25:00|31229.2|31209.2|31222.9|31202.9|31231.6|31211.6|31219.1|31199.1|638
1601299800000|2020-09-28 13:30:00|31222.1|31202.1|31215.1|31195.1|31229.2|31209.2|31211.7|31191.7|837
1601300100000|2020-09-28 13:35:00|31214.9|31194.9|31233.1|31213.1|31238.3|31218.3|31209.1|31189.1|832
1601300400000|2020-09-28 13:40:00|31232.9|31212.9|31273.7|31253.7|31278.3|31258.3|31232.3|31212.3|792
1601300700000|2020-09-28 13:45:00|31273.9|31253.9|31280.4|31260.4|31281.6|31261.6|31260.1|31240.1|829
1601301000000|2020-09-28 13:50:00|31280.7|31260.7|31308|31288|31336.5|31316.5|31279.5|31259.5|893
1601301300000|2020-09-28 13:55:00|31307.9|31287.9|31282.5|31262.5|31311.6|31291.6|31277.5|31257.5|806
1601301600000|2020-09-28 14:00:00|31282.2|31262.2|31292.3|31272.3|31295.4|31275.4|31278.9|31258.9|789
1601301900000|2020-09-28 14:05:00|31293.2|31273.2|31298.3|31278.3|31306.4|31286.4|31285.7|31265.7|741
1601302200000|2020-09-28 14:10:00|31298.4|31278.4|31280.6|31260.6|31305.2|31285.2|31280.2|31260.2|727
1601302500000|2020-09-28 14:15:00|31280.4|31260.4|31282.8|31262.8|31286.4|31266.4|31274.8|31254.8|642
1601302800000|2020-09-28 14:20:00|31282.9|31262.9|31292.7|31272.7|31293.1|31273.1|31276.5|31256.5|632
1601303100000|2020-09-28 14:25:00|31292.8|31272.8|31284.7|31264.7|31294.8|31274.8|31277.6|31257.6|577
1601303400000|2020-09-28 14:30:00|31284.8|31264.8|31309.7|31289.7|31314.9|31294.9|31283.5|31263.5|783
1601303700000|2020-09-28 14:35:00|31309.8|31289.8|31340|31320|31343|31323|31309.2|31289.2|745
1601304000000|2020-09-28 14:40:00|31339.6|31319.6|31335.1|31315.1|31348.7|31328.7|31330.4|31310.4|722
1601304300000|2020-09-28 14:45:00|31334.6|31314.6|31361.8|31341.8|31363.4|31343.4|31333.1|31313.1|847
1601304600000|2020-09-28 14:50:00|31362.2|31342.2|31373.3|31353.3|31374.5|31354.5|31360.9|31340.9|856
1601304900000|2020-09-28 14:55:00|31373.2|31353.2|31408.3|31388.3|31413.5|31393.5|31366.9|31346.9|910
1601305200000|2020-09-28 15:00:00|31408.4|31388.4|31386.3|31366.3|31408.4|31388.4|31385.5|31365.5|874
1601305500000|2020-09-28 15:05:00|31386.9|31366.9|31388.6|31368.6|31397.6|31377.6|31381|31361|794
1601305800000|2020-09-28 15:10:00|31388.7|31368.7|31382|31362|31397.5|31377.5|31379.6|31359.6|709
1601306100000|2020-09-28 15:15:00|31382.1|31362.1|31384.6|31364.6|31388.4|31368.4|31375.6|31355.6|630
1601306400000|2020-09-28 15:20:00|31385.1|31365.1|31392.1|31372.1|31402|31382|31383.5|31363.5|639
1601306700000|2020-09-28 15:25:00|31392.4|31372.4|31394.7|31374.7|31400.5|31380.5|31388.1|31368.1|649
1601307000000|2020-09-28 15:30:00|31394.6|31374.6|31395.6|31375.6|31400.7|31380.7|31387.4|31367.4|683
1601307300000|2020-09-28 15:35:00|31396|31376|31390.9|31370.9|31397.3|31377.3|31388.3|31368.3|527
1601307600000|2020-09-28 15:40:00|31390.6|31370.6|31389.3|31369.3|31394.4|31374.4|31384.7|31364.7|508
1601307900000|2020-09-28 15:45:00|31389.4|31369.4|31387.6|31367.6|31393.2|31373.2|31383.5|31363.5|573
1601308200000|2020-09-28 15:50:00|31388|31368|31388.7|31368.7|31394.1|31374.1|31385.2|31365.2|580
1601308500000|2020-09-28 15:55:00|31389|31369|31386.5|31366.5|31399.6|31379.6|31383.1|31363.1|556
1601308800000|2020-09-28 16:00:00|31386|31366|31392|31372|31404.3|31384.3|31386|31366|666
1601309100000|2020-09-28 16:05:00|31392.1|31372.1|31385.2|31365.2|31397|31377|31381.7|31361.7|721
1601309400000|2020-09-28 16:10:00|31385.3|31365.3|31386|31366|31387.8|31367.8|31377|31357|605
1601309700000|2020-09-28 16:15:00|31385.5|31365.5|31386.7|31366.7|31396.6|31376.6|31383.6|31363.6|555
1601310000000|2020-09-28 16:20:00|31387|31367|31386.8|31366.8|31392.8|31372.8|31384.1|31364.1|527
1601310300000|2020-09-28 16:25:00|31387|31367|31399.6|31379.6|31406.6|31386.6|31386.9|31366.9|571
1601310600000|2020-09-28 16:30:00|31399.3|31379.3|31403.6|31383.6|31413.6|31393.6|31397|31377|593
1601310900000|2020-09-28 16:35:00|31403.7|31383.7|31398.8|31378.8|31406.3|31386.3|31397.2|31377.2|581
1601311200000|2020-09-28 16:40:00|31399|31379|31397|31377|31402|31382|31394.7|31374.7|604
1601311500000|2020-09-28 16:45:00|31396.4|31376.4|31397.2|31377.2|31402.6|31382.6|31396.1|31376.1|487
1601311800000|2020-09-28 16:50:00|31397.3|31377.3|31401.1|31381.1|31401.5|31381.5|31396.5|31376.5|416
1601312100000|2020-09-28 16:55:00|31400.2|31380.2|31394|31374|31402.2|31382.2|31390.6|31370.6|472
1601312400000|2020-09-28 17:00:00|31393.9|31373.9|31394.7|31374.7|31397.2|31377.2|31390.9|31370.9|580
1601312700000|2020-09-28 17:05:00|31394.6|31374.6|31400.4|31380.4|31402.2|31382.2|31392.3|31372.3|524
1601313000000|2020-09-28 17:10:00|31400.2|31380.2|31399.8|31379.8|31400.8|31380.8|31394.2|31374.2|467
1601313300000|2020-09-28 17:15:00|31399.5|31379.5|31400.3|31380.3|31404.2|31384.2|31395.9|31375.9|414
1601313600000|2020-09-28 17:20:00|31400|31380|31392.7|31372.7|31401|31381|31390.7|31370.7|498
1601313900000|2020-09-28 17:25:00|31392.8|31372.8|31385.1|31365.1|31395.5|31375.5|31385.1|31365.1|489
1601314200000|2020-09-28 17:30:00|31385.6|31365.6|31381.8|31361.8|31388.7|31368.7|31381.3|31361.3|454
1601314500000|2020-09-28 17:35:00|31381.3|31361.3|31382.4|31362.4|31384|31364|31379.9|31359.9|388
1601314800000|2020-09-28 17:40:00|31382.3|31362.3|31378.4|31358.4|31382.3|31362.3|31373.9|31353.9|400
1601315100000|2020-09-28 17:45:00|31378.7|31358.7|31379.3|31359.3|31380.2|31360.2|31376.2|31356.2|459
1601315400000|2020-09-28 17:50:00|31379.1|31359.1|31376.8|31356.8|31384|31364|31376.2|31356.2|454
1601315700000|2020-09-28 17:55:00|31377.1|31357.1|31377.7|31357.7|31380.5|31360.5|31373.1|31353.1|490
1601316000000|2020-09-28 18:00:00|31377.5|31357.5|31385.4|31365.4|31386.2|31366.2|31376.1|31356.1|488
1601316300000|2020-09-28 18:05:00|31385.7|31365.7|31381.5|31361.5|31387.9|31367.9|31376.3|31356.3|472
1601316600000|2020-09-28 18:10:00|31381.8|31361.8|31391.7|31371.7|31392.1|31372.1|31381.1|31361.1|359
1601316900000|2020-09-28 18:15:00|31391.4|31371.4|31394.5|31374.5|31396.8|31376.8|31388.6|31368.6|477
1601317200000|2020-09-28 18:20:00|31394.6|31374.6|31396.6|31376.6|31398.6|31378.6|31392.3|31372.3|448
1601317500000|2020-09-28 18:25:00|31397.6|31377.6|31396.3|31376.3|31398.2|31378.2|31392.4|31372.4|375
1601317800000|2020-09-28 18:30:00|31396.1|31376.1|31394.7|31374.7|31399|31379|31392.2|31372.2|371
1601318100000|2020-09-28 18:35:00|31395.3|31375.3|31390.6|31370.6|31396.6|31376.6|31389.5|31369.5|397
1601318400000|2020-09-28 18:40:00|31389.9|31369.9|31387.3|31367.3|31395|31375|31371.7|31351.7|523
1601318700000|2020-09-28 18:45:00|31387.2|31367.2|31391.3|31371.3|31393.6|31373.6|31384|31364|530
1601319000000|2020-09-28 18:50:00|31391.4|31371.4|31392.9|31372.9|31395.3|31375.3|31389.9|31369.9|447
1601319300000|2020-09-28 18:55:00|31392.5|31372.5|31397.7|31377.7|31398.9|31378.9|31388.8|31368.8|505
1601319600000|2020-09-28 19:00:00|31397.4|31377.4|31400.6|31380.6|31402.4|31382.4|31390.8|31370.8|612
1601319900000|2020-09-28 19:05:00|31400.8|31380.8|31398.1|31378.1|31402.2|31382.2|31396.2|31376.2|448
1601320200000|2020-09-28 19:10:00|31397.9|31377.9|31412.9|31392.9|31413.7|31393.7|31395.9|31375.9|415
1601320500000|2020-09-28 19:15:00|31412.8|31392.8|31411.8|31391.8|31414.5|31394.5|31403|31383|497
1601320800000|2020-09-28 19:20:00|31411.7|31391.7|31406.3|31386.3|31412.2|31392.2|31403.2|31383.2|473
1601321100000|2020-09-28 19:25:00|31406.7|31386.7|31401.9|31381.9|31408.9|31388.9|31395.5|31375.5|483
1601321400000|2020-09-28 19:30:00|31400.6|31380.6|31409|31389|31411.1|31391.1|31400.6|31380.6|565
1601321700000|2020-09-28 19:35:00|31409.5|31389.5|31401.5|31381.5|31410.2|31390.2|31400.1|31380.1|509
1601322000000|2020-09-28 19:40:00|31401.6|31381.6|31408.9|31388.9|31412.8|31392.8|31400|31380|506
1601322300000|2020-09-28 19:45:00|31410.2|31390.2|31410|31390|31412.4|31392.4|31405.7|31385.7|501
1601322600000|2020-09-28 19:50:00|31411.1|31391.1|31413.8|31393.8|31416.5|31396.5|31403|31383|644
1601322900000|2020-09-28 19:55:00|31413.3|31393.3|31405.9|31385.9|31415.2|31395.2|31404.2|31384.2|738
1601323200000|2020-09-28 20:00:00|31406|31386|31400.4|31380.4|31412.3|31392.3|31398.5|31378.5|531
1601323500000|2020-09-28 20:05:00|31400.8|31380.8|31402|31382|31407.2|31382|31372.8|31296.8|447
1601323800000|2020-09-28 20:10:00|31401.9|31381.9|31407.6|31387.6|31410.8|31390.8|31396.4|31376.4|326
1601324100000|2020-09-28 20:15:00|31408|31388|31407|31387|31411.5|31391.5|31404.5|31384.5|271
1601324400000|2020-09-28 20:20:00|31406.1|31386.1|31407.4|31387.4|31408.3|31388.3|31405.6|31385.6|210
1601324700000|2020-09-28 20:25:00|31406.3|31386.3|31419|31399|31423.2|31403.2|31406.3|31386.3|350
1601325000000|2020-09-28 20:30:00|31418|31398|31414.8|31394.8|31421.5|31401.5|31413.5|31393.5|344
1601325300000|2020-09-28 20:35:00|31416.4|31396.4|31416.3|31396.3|31421.2|31401.2|31412.8|31392.8|377
1601325600000|2020-09-28 20:40:00|31416.2|31396.2|31409.6|31389.6|31428.5|31397.1|31402.9|31378.5|398
1601325900000|2020-09-28 20:45:00|31409|31389|31408.8|31388.8|31423|31391.9|31405|31366.7|330
1601326200000|2020-09-28 20:50:00|31408.6|31388.6|31407.2|31387.2|31424.7|31392.2|31404.3|31364.6|531
1601326500000|2020-09-28 20:55:00|31422.5|31372.5|31447.2|31374.1|31447.8|31389.8|31395.9|31358.6|383
1601326800000|2020-09-28 21:00:00|31438|31380.1|31401.8|31291.8|31438|31380.1|31376.4|31266.4|43
1601327100000|2020-09-28 21:05:00|31400|31290|31413|31303|31423.7|31313.7|31394.4|31284.4|173
1601327400000|2020-09-28 21:10:00|31413.3|31303.3|31420.9|31310.9|31425.8|31315.8|31405.9|31295.9|295
1601327700000|2020-09-28 21:15:00|31419|31309|31422|31312|31441.4|31331.4|31409.5|31308.9|167
1601328000000|2020-09-28 21:20:00|31422.6|31312.6|31410.5|31320.2|31431|31321.5|31403.6|31311.2|144
1601328300000|2020-09-28 21:25:00|31414|31321|31414.2|31319.4|31431.4|31321.4|31403.6|31306|178
1601328600000|2020-09-28 21:30:00|31424.7|31317.9|31424.7|31322.6|31433.8|31327.6|31400.7|31312.4|314
1601328900000|2020-09-28 21:35:00|31428.8|31324.2|31411.6|31319.2|31433.6|31328.6|31404.2|31312.2|305
1601329200000|2020-09-28 21:40:00|31414.5|31315.4|31419.4|31322.6|31429.1|31334.6|31404.4|31311.6|263
1601329500000|2020-09-28 21:45:00|31419|31322.4|31429.5|31319.5|31429.9|31345.2|31412.7|31314.3|165
1601329800000|2020-09-28 21:50:00|31418.9|31330.7|31420.8|31340.9|31435.5|31369|31414.3|31316.4|219
1601330100000|2020-09-28 21:55:00|31419.8|31353.9|31422.3|31331.3|31432.4|31359.4|31415.6|31320.2|246
1601330400000|2020-09-28 22:00:00|31422.5|31327.1|31421.7|31331.7|31438.7|31363.1|31399.5|31313.2|448
1601330700000|2020-09-28 22:05:00|31415.5|31336.4|31429.1|31340.9|31434.5|31344.7|31408.8|31322.4|349
1601331000000|2020-09-28 22:10:00|31428.8|31341.1|31420.4|31329.9|31438.3|31346.1|31412.2|31309.5|423
1601331300000|2020-09-28 22:15:00|31422|31312|31416.2|31339.6|31427|31348.1|31404.3|31312|342
1601331600000|2020-09-28 22:20:00|31414.1|31340.3|31414.4|31341.8|31422.4|31345.3|31403.4|31330.4|373
1601331900000|2020-09-28 22:25:00|31417.8|31341|31413.7|31328.8|31420.9|31352.7|31391.8|31328.2|370
1601332200000|2020-09-28 22:30:00|31410.4|31334.2|31406.9|31336.7|31418.4|31345.3|31399.3|31328.4|306
1601332500000|2020-09-28 22:35:00|31408.1|31337.2|31407.5|31335|31419.9|31348.4|31397.6|31329.2|327
1601332800000|2020-09-28 22:40:00|31408.2|31336|31407.2|31339.2|31416.2|31344.7|31396.8|31329.9|348
1601333100000|2020-09-28 22:45:00|31406.8|31338.5|31405.7|31337.5|31435.3|31341.5|31397.9|31300.3|349
1601333400000|2020-09-28 22:50:00|31405|31338.5|31414.3|31331.5|31418.5|31340.5|31400.1|31323.4|294
1601333700000|2020-09-28 22:55:00|31411.4|31333.4|31411.5|31334.5|31419.1|31341.5|31401.6|31326|270
1601334000000|2020-09-28 23:00:00|31415.5|31330.9|31406.7|31332.8|31415.8|31337.3|31396.7|31324.2|360
1601334300000|2020-09-28 23:05:00|31407.9|31332.1|31411.1|31333.1|31419.5|31341.3|31395.5|31323.3|406
1601334600000|2020-09-28 23:10:00|31408.6|31335|31407.9|31334.3|31415.9|31342.2|31389.3|31326.1|371
1601334900000|2020-09-28 23:15:00|31400.6|31341.4|31413.3|31334.2|31417.8|31345.8|31400.1|31330.2|290
1601335200000|2020-09-28 23:20:00|31412.7|31334.8|31413.8|31335.2|31423|31343.4|31405|31331|305
1601335500000|2020-09-28 23:25:00|31414.3|31334.6|31405.3|31333|31423.1|31344.2|31397|31324.7|326
1601335800000|2020-09-28 23:30:00|31403.2|31335.1|31395.8|31329.6|31417.7|31339.8|31392.1|31325|420
1601336100000|2020-09-28 23:35:00|31390.7|31331.1|31399.3|31338.6|31417.4|31341.5|31389|31326|301
1601336400000|2020-09-28 23:40:00|31401.9|31336.8|31406.8|31335.2|31418.5|31343.6|31398|31325.1|485
1601336700000|2020-09-28 23:45:00|31405.8|31335.6|31393.9|31329.3|31422.9|31339.4|31388.2|31315.3|542
1601337000000|2020-09-28 23:50:00|31392.1|31327.6|31381.7|31312.7|31400.8|31335.1|31372|31302|605
1601337300000|2020-09-28 23:55:00|31381.1|31310.9|31386.1|31311.3|31387.2|31315.8|31369.7|31301.2|577
1601337600000|2020-09-29 00:00:00|31381.5|31309.8|31378.3|31309.2|31392.4|31320|31372.7|31300.5|711
1601337900000|2020-09-29 00:05:00|31380.3|31311.4|31381.7|31313.6|31391|31315.4|31366.4|31301.4|594
1601338200000|2020-09-29 00:10:00|31383.8|31312.1|31372.2|31298.5|31389.5|31313.9|31368.2|31294|680
1601338500000|2020-09-29 00:15:00|31366.9|31297.1|31361.7|31293|31374.3|31301.5|31354.1|31286.4|640
1601338800000|2020-09-29 00:20:00|31360.2|31292.9|31373.8|31301.7|31385.6|31312.3|31358.6|31284.3|515
1601339100000|2020-09-29 00:25:00|31375.6|31302.1|31376.7|31303.8|31382.3|31308|31368.2|31296.7|559
1601339400000|2020-09-29 00:30:00|31377.2|31304.7|31379.1|31307.9|31387|31313.5|31361.4|31296.7|574
1601339700000|2020-09-29 00:35:00|31382.7|31306.2|31378.3|31320.1|31388.8|31323.9|31372.8|31303.8|436
1601340000000|2020-09-29 00:40:00|31384.5|31324.5|31376.3|31318|31390.2|31331.7|31368.2|31315.4|376
1601340300000|2020-09-29 00:45:00|31383.6|31325.7|31376.4|31317.7|31383.6|31325.7|31366.4|31309|432
1601340600000|2020-09-29 00:50:00|31375.6|31316.6|31379.6|31315|31382.6|31322.3|31364.2|31310.2|508
1601340900000|2020-09-29 00:55:00|31369.9|31318.1|31379.7|31320.1|31387|31329.2|31365.4|31310.5|501
1601341200000|2020-09-29 01:00:00|31380.4|31319.8|31379.4|31327.5|31387|31333.4|31372.6|31318.7|591
1601341500000|2020-09-29 01:05:00|31379.1|31328.5|31387.4|31336.3|31394.3|31343.4|31375|31323.9|632
1601341800000|2020-09-29 01:10:00|31388.4|31337.1|31398.9|31348.5|31406.3|31352.1|31386.6|31334.7|590
1601342100000|2020-09-29 01:15:00|31403.1|31350.5|31405|31351.4|31413.7|31357.6|31394|31344|478
1601342400000|2020-09-29 01:20:00|31405.1|31350.9|31399.8|31349.8|31411.9|31359.2|31394.6|31343.9|564
1601342700000|2020-09-29 01:25:00|31398.7|31346.6|31388.2|31368.2|31408.4|31369|31385.5|31336.9|546
1601343000000|2020-09-29 01:30:00|31388.3|31368.3|31394.1|31374.1|31413.2|31377.9|31385|31353.2|499
1601343300000|2020-09-29 01:35:00|31393.9|31373.9|31408.4|31358.4|31418.8|31378.8|31391|31356.6|422
1601343600000|2020-09-29 01:40:00|31409.8|31359.8|31394.7|31374.7|31422|31385.2|31393.5|31359.2|393
1601343900000|2020-09-29 01:45:00|31396.7|31376.7|31396.4|31376.4|31414.4|31385.3|31393.9|31358.7|444
1601344200000|2020-09-29 01:50:00|31396.5|31376.5|31396.6|31376.6|31416.3|31387.9|31393.3|31359.5|340
1601344500000|2020-09-29 01:55:00|31394.8|31374.8|31397.5|31377.5|31413.8|31383.4|31390.8|31357.2|416
1601344800000|2020-09-29 02:00:00|31397.9|31377.9|31398.9|31378.9|31415.5|31382.6|31390.5|31360|429
1601345100000|2020-09-29 02:05:00|31399.5|31379.5|31395.9|31375.9|31418.5|31382.9|31391.2|31358.3|378
1601345400000|2020-09-29 02:10:00|31396.5|31376.5|31383.3|31363.3|31412.3|31382.6|31380.1|31346.9|429
1601345700000|2020-09-29 02:15:00|31382.8|31362.8|31391|31371|31412.5|31378.4|31382.2|31349.7|416
1601346000000|2020-09-29 02:20:00|31391.8|31371.8|31408|31358|31413.2|31383.3|31388.6|31354.6|396
1601346300000|2020-09-29 02:25:00|31408.1|31358.1|31387.4|31367.4|31412.8|31373.1|31382.6|31349.7|423
1601346600000|2020-09-29 02:30:00|31387.1|31367.1|31389.2|31369.2|31406.2|31376.2|31385.6|31350.7|409
1601346900000|2020-09-29 02:35:00|31388.7|31368.7|31409.4|31359.4|31416|31377.4|31386.7|31352.6|363
1601347200000|2020-09-29 02:40:00|31408.9|31358.9|31408.9|31358.9|31411.3|31378.2|31388.4|31356.1|338
1601347500000|2020-09-29 02:45:00|31409.9|31359.9|31413.6|31363.6|31416.2|31375.7|31390.2|31354.6|327
1601347800000|2020-09-29 02:50:00|31411.5|31361.5|31396.3|31376.3|31414.1|31378.2|31392.9|31358.1|330
1601348100000|2020-09-29 02:55:00|31394|31374|31392.2|31372.2|31411.9|31384.8|31391.5|31357.6|281
1601348400000|2020-09-29 03:00:00|31394.5|31374.5|31391.9|31371.9|31411.2|31378.4|31389.1|31355.3|309
1601348700000|2020-09-29 03:05:00|31392.7|31372.7|31390.4|31370.4|31407.4|31376.8|31387.2|31353.2|326
1601349000000|2020-09-29 03:10:00|31390.1|31370.1|31384|31364|31405.5|31373.6|31382.7|31351.4|302
1601349300000|2020-09-29 03:15:00|31383.9|31363.9|31386|31366|31389.3|31369.3|31382|31362|303
1601349600000|2020-09-29 03:20:00|31385.3|31365.3|31381.8|31361.8|31401.6|31368.2|31381|31347.8|291
1601349900000|2020-09-29 03:25:00|31382.4|31362.4|31379.3|31359.3|31395.2|31365.8|31376.2|31341.6|331
1601350200000|2020-09-29 03:30:00|31379.2|31359.2|31383.1|31363.1|31383.6|31363.6|31376.9|31356.9|292
1601350500000|2020-09-29 03:35:00|31382.6|31362.6|31380.2|31360.2|31396.8|31363.5|31376.4|31343.2|264
1601350800000|2020-09-29 03:40:00|31380.6|31360.6|31377.2|31357.2|31393.9|31362|31376.6|31341.4|285
1601351100000|2020-09-29 03:45:00|31376.4|31356.4|31394.4|31344.4|31395.6|31361.3|31374.3|31342.6|320
1601351400000|2020-09-29 03:50:00|31394.5|31344.5|31380.4|31360.4|31394.8|31365.4|31377.7|31343|320
1601351700000|2020-09-29 03:55:00|31380.3|31360.3|31382.6|31362.6|31386.7|31366.7|31377.4|31357.4|356
1601352000000|2020-09-29 04:00:00|31381.6|31361.6|31383|31363|31394.7|31364.3|31377.8|31342.4|358
1601352300000|2020-09-29 04:05:00|31383.1|31363.1|31397.4|31347.4|31400.5|31368.5|31381.6|31347.4|241
1601352600000|2020-09-29 04:10:00|31398.5|31348.5|31383.1|31363.1|31401.4|31367.3|31377.9|31342.3|308
1601352900000|2020-09-29 04:15:00|31383.5|31363.5|31381.8|31361.8|31398.6|31364.8|31378.4|31344.7|301
1601353200000|2020-09-29 04:20:00|31381.5|31361.5|31386.6|31366.6|31399.4|31367|31378.4|31346.3|264
1601353500000|2020-09-29 04:25:00|31386|31366|31387.1|31367.1|31401.3|31369.8|31382.6|31350.5|283
1601353800000|2020-09-29 04:30:00|31384.5|31364.5|31385.8|31365.8|31389.8|31369.8|31383.1|31363.1|384
1601354100000|2020-09-29 04:35:00|31385.7|31365.7|31385.9|31365.9|31389.1|31369.1|31382.4|31362.4|320
1601354400000|2020-09-29 04:40:00|31385.5|31365.5|31389.9|31369.9|31406|31373.6|31384.5|31351.5|326
1601354700000|2020-09-29 04:45:00|31389.4|31369.4|31397.4|31347.4|31404|31372.6|31381.6|31346.3|296
1601355000000|2020-09-29 04:50:00|31397.8|31347.8|31384.6|31364.6|31399.7|31367|31380.2|31342.5|287
1601355300000|2020-09-29 04:55:00|31384.4|31364.4|31377.5|31357.5|31399.5|31365.5|31376.5|31344.6|302
1601355600000|2020-09-29 05:00:00|31377.8|31357.8|31370.9|31350.9|31380|31360|31367.4|31347.4|415
1601355900000|2020-09-29 05:05:00|31371.1|31351.1|31373.1|31353.1|31377.2|31357.2|31370.3|31350.3|339
1601356200000|2020-09-29 05:10:00|31373|31353|31379.8|31359.8|31383.4|31363.4|31371.9|31351.9|350
1601356500000|2020-09-29 05:15:00|31381.2|31361.2|31387.5|31367.5|31388.9|31368.9|31379.9|31359.9|412
1601356800000|2020-09-29 05:20:00|31386.8|31366.8|31392.8|31372.8|31394|31374|31385.3|31365.3|436
1601357100000|2020-09-29 05:25:00|31393|31373|31394.9|31374.9|31398.3|31378.3|31389|31369|352
1601357400000|2020-09-29 05:30:00|31395.2|31375.2|31394.8|31374.8|31399.2|31379.2|31393.7|31373.7|391
1601357700000|2020-09-29 05:35:00|31395.1|31375.1|31393.9|31373.9|31396.8|31376.8|31389.8|31369.8|387
1601358000000|2020-09-29 05:40:00|31394.6|31374.6|31393|31373|31399|31379|31391.8|31371.8|423
1601358300000|2020-09-29 05:45:00|31392.8|31372.8|31387.3|31367.3|31393.5|31373.5|31383.6|31363.6|402
1601358600000|2020-09-29 05:50:00|31387.7|31367.7|31388.6|31368.6|31390.8|31370.8|31382.2|31362.2|348
1601358900000|2020-09-29 05:55:00|31388.5|31368.5|31392.2|31372.2|31394.5|31374.5|31384.2|31364.2|378
1601359200000|2020-09-29 06:00:00|31393.2|31373.2|31393.6|31373.6|31398.3|31378.3|31387.7|31367.7|577
1601359500000|2020-09-29 06:05:00|31395|31375|31390.1|31370.1|31396.3|31376.3|31389.6|31369.6|531
1601359800000|2020-09-29 06:10:00|31388.3|31368.3|31405.3|31385.3|31409.2|31389.2|31386.8|31366.8|612
1601360100000|2020-09-29 06:15:00|31405.1|31385.1|31408.4|31388.4|31416.7|31396.7|31404|31384|547
1601360400000|2020-09-29 06:20:00|31408.7|31388.7|31391.7|31371.7|31409.2|31389.2|31385.6|31365.6|566
1601360700000|2020-09-29 06:25:00|31392|31372|31388.3|31368.3|31396.8|31376.8|31383.2|31363.2|591
1601361000000|2020-09-29 06:30:00|31388.5|31368.5|31387|31367|31394.2|31374.2|31382|31362|517
1601361300000|2020-09-29 06:35:00|31386.2|31366.2|31390.1|31370.1|31401.1|31381.1|31386|31366|627
1601361600000|2020-09-29 06:40:00|31392.2|31372.2|31380.5|31360.5|31399.5|31379.5|31365.3|31345.3|628
1601361900000|2020-09-29 06:45:00|31380.6|31360.6|31365.7|31345.7|31383.7|31363.7|31364.7|31344.7|804
1601362200000|2020-09-29 06:50:00|31365.6|31345.6|31348.4|31328.4|31369.1|31349.1|31346.9|31326.9|654
1601362500000|2020-09-29 06:55:00|31348.9|31328.9|31287.7|31267.7|31352.7|31332.7|31283.6|31243.8|809
1601362800000|2020-09-29 07:00:00|31289.4|31269.4|31308.5|31288.5|31360.3|31288.9|31287.1|31245.8|912
1601363100000|2020-09-29 07:05:00|31308.4|31288.4|31339.5|31319.5|31343.8|31323.8|31307.8|31287.8|815
1601363400000|2020-09-29 07:10:00|31339.7|31319.7|31359.6|31339.6|31365.5|31345.5|31337.2|31317.2|805
1601363700000|2020-09-29 07:15:00|31359.9|31339.9|31360|31340|31362|31342|31350|31330|714
1601364000000|2020-09-29 07:20:00|31360.1|31340.1|31372.1|31352.1|31388.7|31368.7|31352.8|31332.8|840
1601364300000|2020-09-29 07:25:00|31371.6|31351.6|31377.1|31357.1|31382|31362|31364.9|31344.9|752
1601364600000|2020-09-29 07:30:00|31377.2|31357.2|31377.2|31357.2|31383.1|31363.1|31370.6|31350.6|674
1601364900000|2020-09-29 07:35:00|31377|31357|31347.8|31327.8|31381.1|31361.1|31341.2|31321.2|637
1601365200000|2020-09-29 07:40:00|31347.9|31327.9|31335.3|31315.3|31353.5|31333.5|31333.9|31313.9|705
1601365500000|2020-09-29 07:45:00|31335.9|31315.9|31341.8|31321.8|31345.2|31325.2|31332.4|31312.4|709
1601365800000|2020-09-29 07:50:00|31343|31323|31349.1|31329.1|31350.6|31330.6|31332.1|31312.1|619
1601366100000|2020-09-29 07:55:00|31348.8|31328.8|31330.6|31310.6|31349.3|31329.3|31326.1|31306.1|743
1601366400000|2020-09-29 08:00:00|31334.1|31314.1|31349.2|31329.2|31361.8|31341.8|31330|31310|901
1601366700000|2020-09-29 08:05:00|31349.6|31329.6|31357.1|31337.1|31362.6|31342.6|31337.1|31317.1|805
1601367000000|2020-09-29 08:10:00|31356.5|31336.5|31346.6|31326.6|31362.7|31342.7|31337.8|31317.8|779
1601367300000|2020-09-29 08:15:00|31346.1|31326.1|31336.5|31316.5|31349.6|31329.6|31334.8|31314.8|656
1601367600000|2020-09-29 08:20:00|31336|31316|31336.6|31316.6|31345.2|31325.2|31332.3|31312.3|598
1601367900000|2020-09-29 08:25:00|31336.3|31316.3|31335.4|31315.4|31342.2|31322.2|31333.1|31313.1|607
1601368200000|2020-09-29 08:30:00|31334.6|31314.6|31336.3|31316.3|31338.2|31318.2|31328.5|31308.5|568
1601368500000|2020-09-29 08:35:00|31335.9|31315.9|31344.3|31324.3|31348.5|31328.5|31334.4|31314.4|612
1601368800000|2020-09-29 08:40:00|31344.4|31324.4|31334.8|31314.8|31345.8|31325.8|31334.1|31314.1|605
1601369100000|2020-09-29 08:45:00|31334|31314|31341.3|31321.3|31345.6|31325.6|31320.7|31300.7|721
1601369400000|2020-09-29 08:50:00|31342.4|31322.4|31343.4|31323.4|31354.4|31334.4|31342.4|31322.4|660
1601369700000|2020-09-29 08:55:00|31343|31323|31334.7|31314.7|31347.3|31327.3|31330|31310|562
1601370000000|2020-09-29 09:00:00|31337|31317|31314.8|31294.8|31343.2|31323.2|31309.9|31289.9|701
1601370300000|2020-09-29 09:05:00|31314.4|31294.4|31287.4|31267.4|31315.8|31295.8|31281|31261|799
1601370600000|2020-09-29 09:10:00|31287|31267|31288.6|31268.6|31292.3|31272.3|31277.8|31257.8|702
1601370900000|2020-09-29 09:15:00|31289.1|31269.1|31264.5|31244.5|31291|31271|31255.3|31235.3|790
1601371200000|2020-09-29 09:20:00|31264.7|31244.7|31263.1|31243.1|31270|31250|31259.3|31239.3|699
1601371500000|2020-09-29 09:25:00|31263|31243|31257.9|31237.9|31273.9|31253.9|31255.2|31235.2|630
1601371800000|2020-09-29 09:30:00|31258.8|31238.8|31261.3|31241.3|31269.2|31249.2|31255.3|31235.3|677
1601372100000|2020-09-29 09:35:00|31261.4|31241.4|31227.6|31207.6|31262.5|31242.5|31225.1|31205.1|657
1601372400000|2020-09-29 09:40:00|31227.1|31207.1|31226.2|31206.2|31240.8|31220.8|31220.5|31200.5|724
1601372700000|2020-09-29 09:45:00|31224.8|31204.8|31228.4|31208.4|31231.7|31211.7|31224.8|31204.8|706
1601373000000|2020-09-29 09:50:00|31228.3|31208.3|31226.8|31206.8|31234.1|31214.1|31221.4|31201.4|747
1601373300000|2020-09-29 09:55:00|31226.4|31206.4|31231.1|31211.1|31232.9|31212.9|31225.1|31205.1|707
1601373600000|2020-09-29 10:00:00|31230.9|31210.9|31262.2|31242.2|31262.3|31242.3|31230.9|31210.9|771
1601373900000|2020-09-29 10:05:00|31260.8|31240.8|31277.7|31257.7|31278.6|31258.6|31260.6|31240.6|604
1601374200000|2020-09-29 10:10:00|31276.7|31256.7|31270.8|31250.8|31281.6|31261.6|31269.9|31249.9|587
1601374500000|2020-09-29 10:15:00|31270.9|31250.9|31275.1|31255.1|31282.4|31262.4|31267.5|31247.5|754
1601374800000|2020-09-29 10:20:00|31274.9|31254.9|31260.3|31240.3|31278.2|31258.2|31259.3|31239.3|847
1601375100000|2020-09-29 10:25:00|31260.2|31240.2|31239.5|31219.5|31268.1|31248.1|31238|31218|725
1601375400000|2020-09-29 10:30:00|31239.3|31219.3|31251.6|31231.6|31253.4|31233.4|31239|31219|588
1601375700000|2020-09-29 10:35:00|31251.5|31231.5|31274.6|31254.6|31278.9|31258.9|31251.2|31231.2|696
1601376000000|2020-09-29 10:40:00|31274.3|31254.3|31277.6|31257.6|31280.4|31260.4|31269.1|31249.1|573
1601376300000|2020-09-29 10:45:00|31277.7|31257.7|31286.7|31266.7|31296.3|31276.3|31272.7|31252.7|658
1601376600000|2020-09-29 10:50:00|31287.1|31267.1|31283.4|31263.4|31288.6|31268.6|31274.2|31254.2|690
1601376900000|2020-09-29 10:55:00|31283.5|31263.5|31246|31226|31285.6|31265.6|31245.6|31225.6|803
1601377200000|2020-09-29 11:00:00|31245.8|31225.8|31213.4|31193.4|31253.2|31233.2|31204.4|31184.4|929
1601377500000|2020-09-29 11:05:00|31213|31193|31194.4|31174.4|31217.6|31197.6|31192.1|31172.1|729
1601377800000|2020-09-29 11:10:00|31193.9|31173.9|31206.3|31186.3|31209.6|31189.6|31192.5|31172.5|873
1601378100000|2020-09-29 11:15:00|31205.4|31185.4|31196.1|31176.1|31206.9|31186.9|31192.5|31172.5|751
1601378400000|2020-09-29 11:20:00|31197|31177|31204.9|31184.9|31208.3|31188.3|31193.8|31173.8|703
1601378700000|2020-09-29 11:25:00|31204.7|31184.7|31224.7|31204.7|31225.9|31205.9|31192.8|31172.8|770
1601379000000|2020-09-29 11:30:00|31226.5|31206.5|31227.8|31207.8|31234.4|31214.4|31219.2|31199.2|820
1601379300000|2020-09-29 11:35:00|31228|31208|31243|31223|31251.8|31231.8|31221.7|31201.7|659
1601379600000|2020-09-29 11:40:00|31242.6|31222.6|31248.8|31228.8|31250.5|31230.5|31241.8|31221.8|601
1601379900000|2020-09-29 11:45:00|31248.3|31228.3|31256.6|31236.6|31260|31240|31246.2|31226.2|710
1601380200000|2020-09-29 11:50:00|31258.6|31238.6|31253.6|31233.6|31263.2|31243.2|31251.7|31231.7|653
1601380500000|2020-09-29 11:55:00|31254|31234|31250.1|31230.1|31259.7|31239.7|31248.8|31228.8|570
1601380800000|2020-09-29 12:00:00|31250.4|31230.4|31265.5|31245.5|31271.4|31251.4|31248.4|31228.4|800
1601381100000|2020-09-29 12:05:00|31266.4|31246.4|31268.8|31248.8|31272.4|31252.4|31256.6|31236.6|781
1601381400000|2020-09-29 12:10:00|31268.3|31248.3|31262.7|31242.7|31268.3|31248.3|31248.2|31228.2|669
1601381700000|2020-09-29 12:15:00|31262.1|31242.1|31234.9|31214.9|31264.5|31244.5|31225|31205|738
1601382000000|2020-09-29 12:20:00|31233.9|31213.9|31228.2|31208.2|31240.8|31220.8|31226.8|31206.8|646
1601382300000|2020-09-29 12:25:00|31228.4|31208.4|31205.5|31185.5|31231|31211|31192.9|31172.9|711
1601382600000|2020-09-29 12:30:00|31204.2|31184.2|31195.6|31175.6|31211.8|31191.8|31154.6|31134.6|785
1601382900000|2020-09-29 12:35:00|31195.5|31175.5|31195.5|31175.5|31200.8|31180.8|31185.3|31165.3|646
1601383200000|2020-09-29 12:40:00|31194.6|31174.6|31214.2|31194.2|31242.2|31222.2|31189.1|31169.1|807
1601383500000|2020-09-29 12:45:00|31213.9|31193.9|31214.6|31194.6|31222.8|31202.8|31184.3|31164.3|693
1601383800000|2020-09-29 12:50:00|31214.5|31194.5|31193.9|31173.9|31229.6|31209.6|31193.3|31173.3|577
1601384100000|2020-09-29 12:55:00|31194|31174|31203.2|31183.2|31212.8|31192.8|31190.2|31170.2|749
1601384400000|2020-09-29 13:00:00|31203.4|31183.4|31231|31211|31232.6|31212.6|31201|31181|684
1601384700000|2020-09-29 13:05:00|31230.8|31210.8|31224.6|31204.6|31238|31218|31219.2|31199.2|648
1601385000000|2020-09-29 13:10:00|31225.2|31205.2|31242.4|31222.4|31244.7|31224.7|31222.7|31202.7|666
1601385300000|2020-09-29 13:15:00|31242.7|31222.7|31227.7|31207.7|31243.1|31223.1|31219.3|31199.3|657
1601385600000|2020-09-29 13:20:00|31227.6|31207.6|31227.7|31207.7|31237.4|31217.4|31226.5|31206.5|573
1601385900000|2020-09-29 13:25:00|31227.3|31207.3|31193.6|31173.6|31227.6|31207.6|31184.8|31147.2|778
1601386200000|2020-09-29 13:30:00|31193.8|31173.8|31172.6|31152.6|31212|31176.6|31161.1|31128.7|879
1601386500000|2020-09-29 13:35:00|31172.7|31152.7|31125.9|31105.9|31174.7|31154.7|31120.6|31100.6|776
1601386800000|2020-09-29 13:40:00|31125.2|31105.2|31114.9|31094.9|31129.7|31109.7|31101.5|31074.9|871
1601387100000|2020-09-29 13:45:00|31114.8|31094.8|31105.1|31055.1|31115.3|31095.3|31076.4|31040.7|862
1601387400000|2020-09-29 13:50:00|31105|31055|31078.4|31058.4|31109.1|31074.5|31078.2|31044.9|841
1601387700000|2020-09-29 13:55:00|31077.7|31057.7|31085.7|31035.7|31101.8|31070.5|31066.2|31032.5|804
1601388000000|2020-09-29 14:00:00|31085.8|31035.8|31055.4|31035.4|31091.7|31053.8|31052|31028|931
1601388300000|2020-09-29 14:05:00|31055.9|31035.9|31065.7|31045.7|31071|31051|31050.1|31030.1|852
1601388600000|2020-09-29 14:10:00|31066.5|31046.5|31077.6|31057.6|31079.9|31059.9|31060.6|31040.6|678
1601388900000|2020-09-29 14:15:00|31077.4|31057.4|31067.1|31047.1|31094.5|31074.5|31066.8|31046.8|764
1601389200000|2020-09-29 14:20:00|31067|31047|31060.5|31040.5|31080.4|31060.4|31053.2|31033.2|755
1601389500000|2020-09-29 14:25:00|31060.1|31040.1|31055.2|31035.2|31060.9|31040.9|31037.4|31017.4|945
1601389800000|2020-09-29 14:30:00|31055.3|31035.3|31068.4|31048.4|31073.5|31053.5|31049.2|31029.2|801
1601390100000|2020-09-29 14:35:00|31068.2|31048.2|31156.6|31106.6|31157.8|31107.8|31065.1|31045.1|816
1601390400000|2020-09-29 14:40:00|31157.1|31107.1|31149.8|31129.8|31164.6|31130.5|31121.6|31094|757
1601390700000|2020-09-29 14:45:00|31149.1|31129.1|31138.8|31088.8|31159.9|31139.9|31120.4|31082.9|868
1601391000000|2020-09-29 14:50:00|31139.1|31089.1|31118|31098|31144.9|31105.8|31114.2|31074.7|868
1601391300000|2020-09-29 14:55:00|31118.5|31098.5|31127.2|31107.2|31149.2|31112.2|31112.8|31078.7|868
1601391600000|2020-09-29 15:00:00|31127.3|31107.3|31126.5|31106.5|31148.2|31116.4|31121.5|31091|924
1601391900000|2020-09-29 15:05:00|31126.6|31106.6|31120.4|31100.4|31145.3|31111.6|31115.4|31083.5|844
1601392200000|2020-09-29 15:10:00|31119.9|31099.9|31137.5|31117.5|31142.5|31118|31109.3|31076.8|783
1601392500000|2020-09-29 15:15:00|31137.6|31117.6|31140.2|31120.2|31144|31124|31133.2|31113.2|667
1601392800000|2020-09-29 15:20:00|31140.3|31120.3|31130.7|31110.7|31140.3|31120.3|31122.4|31102.4|657
1601393100000|2020-09-29 15:25:00|31130.4|31110.4|31138.3|31118.3|31143|31123|31125.4|31105.4|665
1601393400000|2020-09-29 15:30:00|31137.9|31117.9|31135.4|31115.4|31149|31129|31134.7|31114.7|678
1601393700000|2020-09-29 15:35:00|31135.3|31115.3|31138.1|31118.1|31140|31120|31131.3|31111.3|577
1601394000000|2020-09-29 15:40:00|31137.3|31117.3|31199.8|31179.8|31206.6|31179.9|31133.3|31113.3|888
1601394300000|2020-09-29 15:45:00|31199.5|31179.5|31233.8|31183.8|31237.2|31202.2|31196|31176|777
1601394600000|2020-09-29 15:50:00|31234.8|31184.8|31206.6|31186.6|31237.5|31201.4|31199.2|31162.1|779
1601394900000|2020-09-29 15:55:00|31206|31186|31217.8|31167.8|31222.6|31193.7|31196.3|31165.7|814
1601395200000|2020-09-29 16:00:00|31219.1|31169.1|31235.3|31185.3|31237.5|31191.4|31193.3|31159.8|791
1601395500000|2020-09-29 16:05:00|31232.2|31182.2|31227.2|31177.2|31243.9|31193.9|31225.5|31175.5|668
1601395800000|2020-09-29 16:10:00|31227.4|31177.4|31229.1|31179.1|31234.4|31184.4|31218.9|31168.9|692
1601396100000|2020-09-29 16:15:00|31228.9|31178.9|31232.5|31182.5|31240|31190|31223|31173|610
1601396400000|2020-09-29 16:20:00|31232.7|31182.7|31220|31170|31234|31184|31216.7|31166.7|622
1601396700000|2020-09-29 16:25:00|31219.7|31169.7|31195.4|31145.4|31230.1|31180.1|31195.4|31145.4|684
1601397000000|2020-09-29 16:30:00|31195.3|31145.3|31193.7|31143.7|31198.7|31148.7|31190.1|31140.1|547
1601397300000|2020-09-29 16:35:00|31193.8|31143.8|31172.9|31122.9|31194.2|31144.2|31172|31122|535
1601397600000|2020-09-29 16:40:00|31173|31123|31185.3|31135.3|31187.1|31137.1|31172|31122|555
1601397900000|2020-09-29 16:45:00|31184.9|31134.9|31166.5|31116.5|31185.7|31135.7|31159.7|31109.7|598
1601398200000|2020-09-29 16:50:00|31167.7|31117.7|31146.2|31126.2|31167.7|31127.9|31142.2|31109.9|508
1601398500000|2020-09-29 16:55:00|31146.3|31126.3|31147|31097|31165.1|31126.4|31130.4|31089.6|758
1601398800000|2020-09-29 17:00:00|31146.4|31096.4|31157.1|31107.1|31161.9|31111.9|31140.1|31090.1|632
1601399100000|2020-09-29 17:05:00|31155.1|31105.1|31169.3|31119.3|31173.4|31123.4|31146.4|31096.4|641
1601399400000|2020-09-29 17:10:00|31169.5|31119.5|31173.6|31153.6|31189.3|31154.4|31159.2|31110.9|546
1601399700000|2020-09-29 17:15:00|31173.5|31153.5|31167.3|31117.3|31190.3|31159.2|31162.6|31112.6|602
1601400000000|2020-09-29 17:20:00|31167.5|31117.5|31164.1|31114.1|31174.1|31137.1|31144.5|31103.9|639
1601400300000|2020-09-29 17:25:00|31164.3|31114.3|31164.7|31114.7|31165.9|31115.9|31156.9|31106.9|488
1601400600000|2020-09-29 17:30:00|31164.5|31114.5|31162.9|31112.9|31164.5|31114.5|31154.7|31104.7|503
1601400900000|2020-09-29 17:35:00|31162.7|31112.7|31169.8|31119.8|31173.3|31126.7|31136.6|31107.9|509
1601401200000|2020-09-29 17:40:00|31168.8|31118.8|31172.3|31122.3|31175.5|31137.8|31149.4|31116.4|507
1601401500000|2020-09-29 17:45:00|31172.2|31122.2|31153.2|31133.2|31174.3|31136|31147.3|31112.8|477
1601401800000|2020-09-29 17:50:00|31152.9|31132.9|31164.5|31114.5|31169.2|31134.3|31144.1|31108.4|556
1601402100000|2020-09-29 17:55:00|31164.6|31114.6|31141.8|31091.8|31164.6|31114.6|31138.3|31088.3|663
1601402400000|2020-09-29 18:00:00|31141.3|31091.3|31137.9|31087.9|31144.1|31103.5|31120.1|31078.7|552
1601402700000|2020-09-29 18:05:00|31137.6|31087.6|31120.6|31100.6|31142.2|31105.7|31116.5|31084.4|495
1601403000000|2020-09-29 18:10:00|31120.5|31100.5|31146.5|31096.5|31155.3|31122|31116.9|31084.5|536
1601403300000|2020-09-29 18:15:00|31144|31094|31130|31080|31153|31107.8|31115.5|31075.6|671
1601403600000|2020-09-29 18:20:00|31130.6|31080.6|31137.9|31087.9|31139.3|31099.6|31112.3|31077.6|654
1601403900000|2020-09-29 18:25:00|31138.1|31088.1|31134.9|31084.9|31139.4|31099.7|31108.9|31080.6|535
1601404200000|2020-09-29 18:30:00|31134.6|31084.6|31136.1|31086.1|31138.5|31099.7|31114.2|31082.1|539
1601404500000|2020-09-29 18:35:00|31135.3|31085.3|31138.9|31088.9|31144.1|31101.4|31116.7|31084.5|572
1601404800000|2020-09-29 18:40:00|31139.1|31089.1|31144.8|31094.8|31151.7|31109.7|31120.5|31086.8|611
1601405100000|2020-09-29 18:45:00|31144.7|31094.7|31146.7|31096.7|31152|31112.3|31126.5|31092|633
1601405400000|2020-09-29 18:50:00|31147|31097|31146.5|31096.5|31153.4|31113.6|31128.1|31092.1|528
1601405700000|2020-09-29 18:55:00|31146.4|31096.4|31147.4|31097.4|31153.1|31112.8|31126.3|31086.1|628
1601406000000|2020-09-29 19:00:00|31147|31097|31140.6|31090.6|31149.8|31099.8|31136.4|31086.4|570
1601406300000|2020-09-29 19:05:00|31140.2|31090.2|31140.1|31090.1|31145.8|31095.8|31137.3|31087.3|453
1601406600000|2020-09-29 19:10:00|31140.2|31090.2|31145|31095|31145.5|31095.5|31138.5|31088.5|427
1601406900000|2020-09-29 19:15:00|31145.1|31095.1|31138.5|31088.5|31146.3|31096.3|31137.1|31087.1|431
1601407200000|2020-09-29 19:20:00|31136.6|31086.6|31135.6|31085.6|31142.3|31092.3|31133.8|31083.8|509
1601407500000|2020-09-29 19:25:00|31135.8|31085.8|31138.2|31088.2|31148.9|31116.6|31126.3|31082.2|563
1601407800000|2020-09-29 19:30:00|31137.8|31087.8|31136.8|31086.8|31143.3|31093.3|31131.3|31081.3|478
1601408100000|2020-09-29 19:35:00|31134|31084|31140.4|31090.4|31146.9|31101.9|31108.1|31072.6|560
1601408400000|2020-09-29 19:40:00|31140.5|31090.5|31139.8|31089.8|31143.2|31093.2|31137.2|31087.2|998
1601408700000|2020-09-29 19:45:00|31138.8|31088.8|31130.7|31080.7|31140.3|31090.3|31129.4|31079.4|1008
1601409000000|2020-09-29 19:50:00|31130.3|31080.3|31130.9|31080.9|31134.8|31084.8|31127.8|31077.8|1027
1601409300000|2020-09-29 19:55:00|31130.8|31080.8|31141.9|31091.9|31146.3|31096.3|31128.8|31078.8|1023
1601409600000|2020-09-29 20:00:00|31142.1|31092.1|31142|31092|31160.9|31121.8|31139.9|31089.9|951
1601409900000|2020-09-29 20:05:00|31142.2|31092.2|31138.2|31088.2|31145.2|31095.2|31136|31086|839
1601410200000|2020-09-29 20:10:00|31138.4|31088.4|31140.7|31090.7|31142.6|31092.6|31135.4|31085.4|994
1601410500000|2020-09-29 20:15:00|31140.3|31090.3|31138.7|31088.7|31142.3|31092.3|31136.7|31086.7|884
1601410800000|2020-09-29 20:20:00|31138.8|31088.8|31141.3|31091.3|31142.9|31092.9|31134.9|31084.9|893
1601411100000|2020-09-29 20:25:00|31141|31091|31140.4|31090.4|31142.6|31092.6|31136.6|31086.6|914
1601411400000|2020-09-29 20:30:00|31138|31088|31138|31088|31141.8|31091.8|31130.2|31080.2|780
1601411700000|2020-09-29 20:35:00|31137.7|31087.7|31134.7|31084.7|31138.6|31088.6|31130.5|31080.5|933
1601412000000|2020-09-29 20:40:00|31135.8|31085.8|31131.9|31081.9|31140.7|31090.7|31126.3|31076.3|993
1601412300000|2020-09-29 20:45:00|31142.7|31092.7|31136.9|31083.9|31145.3|31092.7|31125.4|31075.4|1019
1601412600000|2020-09-29 20:50:00|31134.8|31083.8|31142.1|31089.1|31155.8|31092.8|31132.2|31078.9|1115
1601412900000|2020-09-29 20:55:00|31144.8|31090.2|31140.1|31076.5|31153.4|31091.1|31127.7|31060.9|740
1601413200000|2020-09-29 21:00:00|31137.5|31076.4|31135.5|31077.9|31151.8|31080.1|31130.7|31071.5|59
1601413500000|2020-09-29 21:05:00|31138.6|31078.2|31144.4|31091.2|31149.4|31094.5|31124|31063.6|212
1601413800000|2020-09-29 21:10:00|31144.1|31088|31142.8|31086.6|31167.9|31097.8|31136.4|31063.6|368
1601414100000|2020-09-29 21:15:00|31145.1|31087|31139.4|31084.2|31161.2|31105.6|31135.5|31067.9|447
1601414400000|2020-09-29 21:20:00|31140.2|31084.6|31154.8|31087.3|31166.5|31093.9|31131.7|31067.6|309
1601414700000|2020-09-29 21:25:00|31154.5|31084.5|31148.4|31086.6|31166.4|31099.4|31134|31073|191
1601415000000|2020-09-29 21:30:00|31147|31086.3|31151|31078.7|31165.4|31087.4|31134|31069.6|237
1601415300000|2020-09-29 21:35:00|31150.6|31079.3|31136.2|31082.5|31169.2|31087.3|31134.7|31071.1|225
1601415600000|2020-09-29 21:40:00|31141.2|31079.1|31149.6|31073.9|31168.2|31094.9|31132.4|31064.1|288
1601415900000|2020-09-29 21:45:00|31148.8|31065.1|31138.9|31079.2|31163.9|31089.5|31137.2|31065.1|234
1601416200000|2020-09-29 21:50:00|31153.5|31078|31160.8|31069.5|31166.8|31089.2|31134.9|31066.4|296
1601416500000|2020-09-29 21:55:00|31160.9|31071.4|31152.9|31079.7|31166.8|31088.7|31131.8|31065.1|273
1601416800000|2020-09-29 22:00:00|31135.3|31076|31152.5|31073.6|31171.9|31091.1|31134.8|31067.4|550
1601417100000|2020-09-29 22:05:00|31151.8|31070.6|31151.5|31085.1|31156.9|31091.9|31132.8|31067.5|340
1601417400000|2020-09-29 22:10:00|31151|31085.3|31146.3|31084.4|31154.5|31092|31128.6|31074.6|337
1601417700000|2020-09-29 22:15:00|31147.8|31084.6|31143|31076|31154.2|31091.4|31132.2|31075|306
1601418000000|2020-09-29 22:20:00|31145.4|31077.3|31141.6|31077.4|31156.8|31088.8|31124.6|31068.5|215
1601418300000|2020-09-29 22:25:00|31143.9|31077|31136|31073.4|31163|31086.9|31128.6|31068.9|234
1601418600000|2020-09-29 22:30:00|31133.8|31072.8|31144.4|31079.9|31151.1|31082.3|31124.4|31068.1|312
1601418900000|2020-09-29 22:35:00|31143.8|31082.4|31132.8|31079.4|31153|31085.7|31123.3|31069.7|182
1601419200000|2020-09-29 22:40:00|31139.4|31072.5|31138.4|31070.9|31150.4|31083.3|31124.6|31066.9|268
1601419500000|2020-09-29 22:45:00|31139|31071.4|31131.4|31079.5|31152.2|31083.3|31124.9|31067.4|339
1601419800000|2020-09-29 22:50:00|31134.5|31079.8|31135.4|31069.7|31148|31083.3|31126.8|31064.1|323
1601420100000|2020-09-29 22:55:00|31133.6|31070.3|31141.5|31071.1|31153.5|31076|31123.9|31059.9|308
1601420400000|2020-09-29 23:00:00|31143.5|31069.6|31136.5|31066.4|31147.2|31078.9|31123.7|31058.5|269
1601420700000|2020-09-29 23:05:00|31136|31067.1|31161|31054|31161|31080.1|31121|31054|263
1601421000000|2020-09-29 23:10:00|31129.8|31076.6|31138.1|31070.6|31150.6|31079.3|31122.8|31061.5|284
1601421300000|2020-09-29 23:15:00|31137.3|31071.9|31125|31075|31148.8|31084.4|31122.2|31063.3|178
1601421600000|2020-09-29 23:20:00|31131.6|31081.6|31124|31074|31134.1|31082.9|31119.6|31069.6|208
1601421900000|2020-09-29 23:25:00|31131.2|31081.2|31130.1|31078.5|31132.1|31081.2|31118.3|31068.3|243
1601422200000|2020-09-29 23:30:00|31131.2|31079|31132.7|31082.7|31138.1|31086.3|31121.7|31071.7|288
1601422500000|2020-09-29 23:35:00|31131.7|31081.7|31134|31084|31139.9|31089.3|31126.4|31076.4|326
1601422800000|2020-09-29 23:40:00|31134.1|31084.5|31138|31086.7|31142.3|31089.8|31128.2|31078.2|305
1601423100000|2020-09-29 23:45:00|31133.8|31083.8|31133.2|31081.3|31139.8|31087.9|31130.2|31080.2|383
1601423400000|2020-09-29 23:50:00|31132|31082|31135|31085|31147.2|31093.9|31130.5|31080.5|608
1601423700000|2020-09-29 23:55:00|31137.8|31087.8|31131.9|31081.9|31144.5|31094.5|31128.4|31078.4|364
1601424000000|2020-09-30 00:00:00|31131.5|31081.5|31127.1|31077.1|31139|31087.4|31122.3|31072.2|544
1601424300000|2020-09-30 00:05:00|31126.6|31076.6|31121.7|31071|31131.3|31081|31117|31065.6|464
1601424600000|2020-09-30 00:10:00|31117.2|31065.4|31126.8|31074.9|31129.6|31079.4|31117.1|31065.4|404
1601424900000|2020-09-30 00:15:00|31127.8|31076.2|31126.8|31074.1|31133.3|31082.5|31115.1|31065.1|462
1601425200000|2020-09-30 00:20:00|31126.9|31072.8|31128.1|31078.1|31131.2|31081.2|31113.3|31063.3|428
1601425500000|2020-09-30 00:25:00|31129.5|31079.5|31123.7|31073.7|31130|31079.9|31118|31068|425
1601425800000|2020-09-30 00:30:00|31125|31075|31123.3|31073.3|31134.2|31084.2|31118.3|31068.3|428
1601426100000|2020-09-30 00:35:00|31124.9|31074|31120.7|31070.7|31129|31078.9|31113.9|31063.9|411
1601426400000|2020-09-30 00:40:00|31120|31070|31130|31079.8|31134.5|31083.8|31116.2|31066.2|475
1601426700000|2020-09-30 00:45:00|31132.4|31082.4|31141.9|31091.1|31146|31095.4|31125.5|31075.5|500
1601427000000|2020-09-30 00:50:00|31140.9|31089.5|31152.3|31099.1|31156.6|31103.4|31129|31079|573
1601427300000|2020-09-30 00:55:00|31153.7|31100.2|31154.9|31098.5|31154.9|31102.7|31135.8|31085.8|573
1601427600000|2020-09-30 01:00:00|31155.6|31099.1|31139.2|31089.2|31156.6|31104.7|31131.9|31081.9|525
1601427900000|2020-09-30 01:05:00|31140.4|31090.4|31143.3|31093.3|31148.5|31098.5|31130.3|31080.3|485
1601428200000|2020-09-30 01:10:00|31145.7|31095.7|31137.1|31087.1|31148.9|31098.9|31132|31082|498
1601428500000|2020-09-30 01:15:00|31137|31087|31122.3|31069.4|31141|31091|31118.3|31068.2|574
1601428800000|2020-09-30 01:20:00|31122.5|31069.5|31123.7|31073.7|31133|31082.7|31118|31065.8|490
1601429100000|2020-09-30 01:25:00|31124|31074|31121.4|31070.9|31127.9|31077.8|31113|31063|485
1601429400000|2020-09-30 01:30:00|31120.6|31070|31125.8|31074.4|31126.7|31076.2|31113.7|31063.7|576
1601429700000|2020-09-30 01:35:00|31124.3|31073.8|31116.3|31066.3|31129.2|31078.6|31113.6|31063.6|536
1601430000000|2020-09-30 01:40:00|31117|31066.2|31124.7|31066.2|31129.7|31078.4|31113.6|31061.8|449
1601430300000|2020-09-30 01:45:00|31124.1|31067.5|31112.5|31062.5|31126.4|31074.8|31111|31061|459
1601430600000|2020-09-30 01:50:00|31112.4|31062.4|31124.3|31074.3|31125.2|31075.2|31109.1|31059.1|511
1601430900000|2020-09-30 01:55:00|31123.8|31073.6|31123.2|31073.2|31131.1|31079.5|31117.1|31067.1|495
1601431200000|2020-09-30 02:00:00|31123.4|31073.1|31130|31080|31136|31085.4|31117.7|31067.7|524
1601431500000|2020-09-30 02:05:00|31131.3|31080.9|31123.2|31071.3|31139.3|31089.3|31120.2|31070.1|575
1601431800000|2020-09-30 02:10:00|31123.4|31071.7|31119|31068.6|31128.9|31078.9|31112.5|31062.5|427
1601432100000|2020-09-30 02:15:00|31115.6|31064.1|31107.7|31057.7|31123.3|31072.3|31098.7|31048.7|574
1601432400000|2020-09-30 02:20:00|31106.3|31056.3|31102.3|31052.3|31109.1|31059.1|31098.5|31048.5|404
1601432700000|2020-09-30 02:25:00|31098.8|31048.8|31108.9|31058.9|31120.8|31070.8|31098.8|31048.8|456
1601433000000|2020-09-30 02:30:00|31109|31059|31104.2|31054.2|31117.6|31067.6|31102.5|31052.5|387
1601433300000|2020-09-30 02:35:00|31103.8|31053.8|31093.2|31043.2|31109.9|31059.9|31090.2|31040.2|427
1601433600000|2020-09-30 02:40:00|31093|31043|31111.5|31061.5|31115.3|31065.3|31090|31040|625
1601433900000|2020-09-30 02:45:00|31109.7|31059.7|31123.7|31073.7|31127.2|31077.2|31104.7|31054.7|664
1601434200000|2020-09-30 02:50:00|31124.2|31074.2|31117.7|31067.7|31125.3|31075.3|31109.4|31059.4|541
1601434500000|2020-09-30 02:55:00|31118.3|31068.3|31119.7|31069.7|31124|31074|31107|31057|562
1601434800000|2020-09-30 03:00:00|31120.7|31070.7|31140|31090|31147|31097|31118.5|31068.5|671
1601435100000|2020-09-30 03:05:00|31140.5|31090.5|31147.6|31097.6|31155.2|31105.2|31134.2|31084.2|656
1601435400000|2020-09-30 03:10:00|31147.4|31097.4|31162.9|31112.9|31166.3|31116.3|31145.1|31095.1|652
1601435700000|2020-09-30 03:15:00|31162.3|31112.3|31152.1|31102.1|31165.5|31115.5|31148|31098|585
1601436000000|2020-09-30 03:20:00|31152.2|31102.2|31150.6|31100.6|31158.6|31108.6|31142.5|31092.5|556
1601436300000|2020-09-30 03:25:00|31150.4|31100.4|31147.1|31097.1|31156.7|31106.7|31144.9|31087.3|469
1601436600000|2020-09-30 03:30:00|31147.4|31097.4|31151.3|31101.3|31159.5|31109.5|31143.6|31093.6|547
1601436900000|2020-09-30 03:35:00|31151.7|31101.7|31166.8|31116.8|31174.1|31124.1|31146|31096|490
1601437200000|2020-09-30 03:40:00|31167.2|31117.2|31166.9|31116.9|31178.5|31128.5|31162.2|31112.2|540
1601437500000|2020-09-30 03:45:00|31167.9|31117.9|31165.7|31115.7|31172.9|31122.9|31159.8|31109.8|453
1601437800000|2020-09-30 03:50:00|31164.7|31114.7|31163.5|31113.5|31167.1|31117.1|31157.6|31107.6|410
1601438100000|2020-09-30 03:55:00|31163|31113|31173.9|31123.9|31176.6|31126.6|31159.7|31109.7|463
1601438400000|2020-09-30 04:00:00|31171.2|31121.2|31165.5|31115.5|31175.3|31125.3|31160.3|31110.3|485
1601438700000|2020-09-30 04:05:00|31165.8|31115.8|31163.1|31113.1|31171.1|31121.1|31159.5|31109.5|450
1601439000000|2020-09-30 04:10:00|31165.7|31115.7|31160.5|31110.5|31166.8|31132|31145|31106.4|378
1601439300000|2020-09-30 04:15:00|31160.6|31110.6|31166.5|31116.5|31170.6|31128.2|31142.9|31107.2|470
1601439600000|2020-09-30 04:20:00|31167.2|31117.2|31157.1|31137.1|31171.5|31138.8|31151.4|31114.3|407
1601439900000|2020-09-30 04:25:00|31157.7|31137.7|31150.2|31130.2|31170.6|31137.7|31149.5|31119.5|406
1601440200000|2020-09-30 04:30:00|31150.6|31130.6|31145.9|31125.9|31166|31134.8|31143.3|31111.9|408
1601440500000|2020-09-30 04:35:00|31157.2|31107.2|31138|31118|31159.6|31125.8|31136.5|31107.2|389
1601440800000|2020-09-30 04:40:00|31139|31119|31155.3|31105.3|31160.9|31126.2|31137.4|31102.6|386
1601441100000|2020-09-30 04:45:00|31154.9|31104.9|31153.6|31103.6|31156.2|31119.9|31137.6|31100.5|397
1601441400000|2020-09-30 04:50:00|31153.7|31103.7|31143.7|31123.7|31161.1|31127.5|31137.1|31102.7|323
1601441700000|2020-09-30 04:55:00|31143.4|31123.4|31144.1|31124.1|31162.5|31126.5|31139.4|31103.7|372
1601442000000|2020-09-30 05:00:00|31143.4|31123.4|31151.9|31101.9|31168.3|31127.2|31140.1|31100.8|462
1601442300000|2020-09-30 05:05:00|31152.9|31102.9|31144.5|31094.5|31155.2|31105.2|31143.8|31093.8|446
1601442600000|2020-09-30 05:10:00|31144.6|31094.6|31148.8|31098.8|31151.6|31101.6|31144.4|31094.4|379
1601442900000|2020-09-30 05:15:00|31149.5|31099.5|31154.2|31104.2|31154.4|31104.4|31147.1|31097.1|413
1601443200000|2020-09-30 05:20:00|31153.4|31103.4|31151.5|31101.5|31157.7|31107.7|31148.3|31098.3|453
1601443500000|2020-09-30 05:25:00|31151.6|31101.6|31151.3|31101.3|31155.7|31117.5|31137.5|31096.9|454
1601443800000|2020-09-30 05:30:00|31150.9|31100.9|31167.3|31117.3|31173|31135.5|31150.2|31100.2|491
1601444100000|2020-09-30 05:35:00|31167.4|31117.4|31163.7|31113.7|31170.6|31135.7|31144.3|31109.5|477
1601444400000|2020-09-30 05:40:00|31163.6|31113.6|31153.9|31133.9|31169.7|31137.3|31146|31113.6|496
1601444700000|2020-09-30 05:45:00|31154|31134|31159.9|31139.9|31176.6|31143.4|31150.9|31116.4|484
1601445000000|2020-09-30 05:50:00|31160.1|31140.1|31148.3|31128.3|31175.4|31142.1|31147.8|31115.7|474
1601445300000|2020-09-30 05:55:00|31147.9|31127.9|31178.4|31128.4|31193.6|31143.6|31145.4|31111.8|463
1601445600000|2020-09-30 06:00:00|31179.1|31129.1|31180.7|31130.7|31188.9|31138.9|31162.8|31112.8|840
1601445900000|2020-09-30 06:05:00|31180.9|31130.9|31202.5|31152.5|31203.8|31159.1|31164.6|31127.2|693
1601446200000|2020-09-30 06:10:00|31201.6|31151.6|31199.9|31149.9|31206.5|31174.7|31180.7|31145.2|689
1601446500000|2020-09-30 06:15:00|31200|31150|31206.2|31156.2|31210.2|31172.5|31180.6|31144.5|630
1601446800000|2020-09-30 06:20:00|31206.1|31156.1|31191.3|31171.3|31209.9|31174.2|31182.7|31151.3|471
1601447100000|2020-09-30 06:25:00|31192.5|31172.5|31203.3|31153.3|31212.1|31177.8|31184|31148.6|598
1601447400000|2020-09-30 06:30:00|31203.2|31153.2|31180.7|31160.7|31203.2|31164.1|31174.8|31149|673
1601447700000|2020-09-30 06:35:00|31180.2|31160.2|31176.9|31156.9|31184.3|31164.3|31175|31155|573
1601448000000|2020-09-30 06:40:00|31176.3|31156.3|31177.2|31157.2|31181.1|31161.1|31172.4|31152.4|690
1601448300000|2020-09-30 06:45:00|31177.3|31157.3|31165.4|31145.4|31187|31162.6|31151.5|31125.1|718
1601448600000|2020-09-30 06:50:00|31165.9|31145.9|31153.1|31133.1|31167.8|31147.8|31150.9|31130.9|566
1601448900000|2020-09-30 06:55:00|31153.4|31133.4|31139.3|31089.3|31174.1|31141|31121|31088.5|759
1601449200000|2020-09-30 07:00:00|31140.8|31090.8|31085.8|31035.8|31146.8|31112.7|31061.5|31026.9|869
1601449500000|2020-09-30 07:05:00|31086.1|31036.1|31073.1|31053.1|31092.9|31063.2|31058.8|31025.3|786
1601449800000|2020-09-30 07:10:00|31072.9|31052.9|31038.4|31018.4|31079.1|31059.1|31022.3|30989.2|835
1601450100000|2020-09-30 07:15:00|31038.2|31018.2|31068.1|31048.1|31094.8|31052.1|31036.4|31014.6|842
1601450400000|2020-09-30 07:20:00|31069.2|31049.2|31085.1|31065.1|31108.6|31071.1|31060.1|31040.1|744
1601450700000|2020-09-30 07:25:00|31085.3|31065.3|31116.2|31096.2|31127.2|31100.1|31082.9|31053.9|781
1601451000000|2020-09-30 07:30:00|31115.2|31095.2|31132.8|31112.8|31166.5|31126.2|31114.6|31094.6|899
1601451300000|2020-09-30 07:35:00|31132.3|31112.3|31138.3|31118.3|31154.9|31119.1|31127.5|31094.2|810
1601451600000|2020-09-30 07:40:00|31138|31118|31137.3|31117.3|31154.9|31125.7|31132|31103.4|833
1601451900000|2020-09-30 07:45:00|31137.4|31117.4|31137.8|31117.8|31145.8|31125.8|31136|31116|717
1601452200000|2020-09-30 07:50:00|31137.7|31117.7|31126.4|31106.4|31144.1|31124.1|31123.3|31103.3|597
1601452500000|2020-09-30 07:55:00|31126.5|31106.5|31119.9|31099.9|31127|31107|31113.6|31093.6|695
1601452800000|2020-09-30 08:00:00|31118.4|31098.4|31102.8|31082.8|31123.1|31103.1|31100.9|31080.9|811
1601453100000|2020-09-30 08:05:00|31102|31082|31099.9|31079.9|31112.2|31092.2|31099.9|31079.9|687
1601453400000|2020-09-30 08:10:00|31099.6|31079.6|31134.7|31084.7|31136|31101.1|31077.5|31057.5|758
1601453700000|2020-09-30 08:15:00|31134.2|31084.2|31093.6|31073.6|31135.3|31092.9|31092.1|31072.1|702
1601454000000|2020-09-30 08:20:00|31092.4|31072.4|31113.7|31093.7|31122.4|31102.4|31091.9|31071.9|693
1601454300000|2020-09-30 08:25:00|31113.5|31093.5|31114.5|31094.5|31121.6|31101.6|31109.5|31089.5|715
1601454600000|2020-09-30 08:30:00|31113.6|31093.6|31111.8|31091.8|31120.8|31100.8|31104.9|31084.9|780
1601454900000|2020-09-30 08:35:00|31111.6|31091.6|31106.6|31086.6|31122.9|31091.8|31101.1|31071.3|751
1601455200000|2020-09-30 08:40:00|31105.7|31085.7|31134|31114|31145.7|31114.4|31105.7|31085.7|769
1601455500000|2020-09-30 08:45:00|31133.7|31113.7|31149.3|31129.3|31152.2|31132.2|31130.5|31110.5|681
1601455800000|2020-09-30 08:50:00|31150|31130|31162.7|31142.7|31163.7|31143.7|31144.4|31124.4|730
1601456100000|2020-09-30 08:55:00|31163.2|31143.2|31154.8|31134.8|31168|31148|31154.8|31134.8|646
1601456400000|2020-09-30 09:00:00|31150.6|31130.6|31175.4|31155.4|31177.9|31157.9|31144.8|31124.8|728
1601456700000|2020-09-30 09:05:00|31175.3|31155.3|31199.3|31179.3|31204.5|31184.5|31170.2|31150.2|705
1601457000000|2020-09-30 09:10:00|31198.6|31178.6|31226.9|31206.9|31230|31210|31191.5|31171.5|731
1601457300000|2020-09-30 09:15:00|31225.4|31205.4|31221.2|31201.2|31229.7|31209.7|31217.5|31197.5|591
1601457600000|2020-09-30 09:20:00|31220.8|31200.8|31221.7|31201.7|31228.2|31208.2|31215.9|31195.9|622
1601457900000|2020-09-30 09:25:00|31221.5|31201.5|31235.2|31215.2|31242.6|31222.6|31218.5|31198.5|633
1601458200000|2020-09-30 09:30:00|31235.5|31215.5|31240.4|31220.4|31246.4|31226.4|31224.6|31204.6|652
1601458500000|2020-09-30 09:35:00|31239.1|31219.1|31238|31218|31243.3|31223.3|31232.5|31212.5|570
1601458800000|2020-09-30 09:40:00|31237.9|31217.9|31232.4|31212.4|31238.8|31218.8|31227.2|31207.2|635
1601459100000|2020-09-30 09:45:00|31232.6|31212.6|31231.5|31211.5|31238|31218|31227.2|31207.2|564
1601459400000|2020-09-30 09:50:00|31231.3|31211.3|31228.6|31208.6|31233.6|31213.6|31226.9|31206.9|497
1601459700000|2020-09-30 09:55:00|31228.4|31208.4|31211.5|31191.5|31228.6|31208.6|31209.9|31189.9|575
1601460000000|2020-09-30 10:00:00|31211.6|31191.6|31234.1|31214.1|31234.9|31214.9|31211.6|31191.6|567
1601460300000|2020-09-30 10:05:00|31234.2|31214.2|31243.3|31223.3|31249.7|31229.7|31231.7|31211.7|777
1601460600000|2020-09-30 10:10:00|31243.5|31223.5|31220.2|31200.2|31243.5|31223.5|31217.8|31197.8|664
1601460900000|2020-09-30 10:15:00|31221|31201|31217|31197|31223.9|31203.9|31210.5|31190.5|545
1601461200000|2020-09-30 10:20:00|31216.8|31196.8|31219.1|31199.1|31224.2|31204.2|31203.2|31183.2|572
1601461500000|2020-09-30 10:25:00|31219.2|31199.2|31229.2|31209.2|31231.2|31211.2|31211.8|31191.8|550
1601461800000|2020-09-30 10:30:00|31229.1|31209.1|31206.2|31186.2|31232.9|31212.9|31201.2|31181.2|592
1601462100000|2020-09-30 10:35:00|31205.6|31185.6|31194.2|31174.2|31206.2|31186.2|31193.2|31173.2|570
1601462400000|2020-09-30 10:40:00|31194.5|31174.5|31200.2|31180.2|31200.7|31180.7|31190.4|31170.4|527
1601462700000|2020-09-30 10:45:00|31200|31180|31209|31189|31209|31189|31183.9|31163.9|705
1601463000000|2020-09-30 10:50:00|31208.4|31188.4|31203.3|31183.3|31211.4|31191.4|31199.1|31179.1|538
1601463300000|2020-09-30 10:55:00|31203.9|31183.9|31203.6|31183.6|31207|31187|31197.5|31177.5|548
1601463600000|2020-09-30 11:00:00|31204.4|31184.4|31205|31185|31217.7|31197.7|31201.4|31181.4|647
1601463900000|2020-09-30 11:05:00|31204.8|31184.8|31204.1|31184.1|31211.5|31191.5|31200.7|31180.7|548
1601464200000|2020-09-30 11:10:00|31204.9|31184.9|31203.6|31183.6|31207.5|31187.5|31193.8|31173.8|569
1601464500000|2020-09-30 11:15:00|31203.5|31183.5|31216.4|31196.4|31218.3|31198.3|31196.8|31176.8|649
1601464800000|2020-09-30 11:20:00|31217.3|31197.3|31210.8|31190.8|31217.3|31197.3|31208.2|31188.2|594
1601465100000|2020-09-30 11:25:00|31210.6|31190.6|31217.4|31197.4|31224.8|31204.8|31207.9|31187.9|632
1601465400000|2020-09-30 11:30:00|31218.1|31198.1|31218.4|31198.4|31227.1|31207.1|31216.5|31196.5|587
1601465700000|2020-09-30 11:35:00|31218.5|31198.5|31224.5|31204.5|31230|31210|31218.4|31198.4|602
1601466000000|2020-09-30 11:40:00|31224.4|31204.4|31216.8|31196.8|31224.7|31204.7|31212.9|31192.9|496
1601466300000|2020-09-30 11:45:00|31216.9|31196.9|31207|31187|31223|31203|31207|31187|504
1601466600000|2020-09-30 11:50:00|31208.9|31188.9|31210.4|31190.4|31218.2|31198.2|31206.3|31186.3|547
1601466900000|2020-09-30 11:55:00|31210.3|31190.3|31222.3|31202.3|31226.4|31206.4|31210.3|31190.3|677
1601467200000|2020-09-30 12:00:00|31222.1|31202.1|31254.9|31234.9|31257|31237|31219.2|31199.2|675
1601467500000|2020-09-30 12:05:00|31255.2|31235.2|31246.6|31226.6|31255.8|31235.8|31237.7|31217.7|618
1601467800000|2020-09-30 12:10:00|31245.9|31225.9|31233.7|31213.7|31247.1|31227.1|31231.2|31211.2|593
1601468100000|2020-09-30 12:15:00|31234|31214|31223.2|31203.2|31234.1|31214.1|31214|31194|701
1601468400000|2020-09-30 12:20:00|31223.9|31203.9|31209.4|31189.4|31228.2|31208.2|31201.8|31181.8|640
1601468700000|2020-09-30 12:25:00|31208.8|31188.8|31202.7|31152.7|31210.4|31190.4|31184.7|31152.4|670
1601469000000|2020-09-30 12:30:00|31204.7|31154.7|31191|31171|31206.9|31178.1|31187.7|31153.2|689
1601469300000|2020-09-30 12:35:00|31190.9|31170.9|31198|31178|31211.7|31191.7|31189.9|31169.9|811
1601469600000|2020-09-30 12:40:00|31198.5|31178.5|31159.8|31139.8|31200.4|31180.4|31158.5|31138.5|802
1601469900000|2020-09-30 12:45:00|31159.9|31139.9|31144.7|31124.7|31160|31140|31139|31119|688
1601470200000|2020-09-30 12:50:00|31144.6|31124.6|31164.2|31144.2|31172.1|31152.1|31144|31124|656
1601470500000|2020-09-30 12:55:00|31164.3|31144.3|31160.6|31140.6|31168.8|31148.8|31152.9|31132.9|732
1601470800000|2020-09-30 13:00:00|31160|31140|31170.5|31150.5|31176.2|31156.2|31156.9|31136.9|803
1601471100000|2020-09-30 13:05:00|31169.2|31149.2|31162.1|31142.1|31177.3|31157.3|31154|31134|743
1601471400000|2020-09-30 13:10:00|31162|31142|31152.6|31132.6|31166.9|31146.9|31149.9|31129.9|646
1601471700000|2020-09-30 13:15:00|31152.8|31132.8|31149.2|31129.2|31153.1|31133.1|31143|31123|643
1601472000000|2020-09-30 13:20:00|31149.1|31129.1|31169.9|31149.9|31173|31153|31147.6|31127.6|645
1601472300000|2020-09-30 13:25:00|31170|31150|31169.2|31149.2|31171.5|31151.5|31158.7|31138.7|703
1601472600000|2020-09-30 13:30:00|31170.5|31150.5|31198.1|31178.1|31202.7|31182.7|31165.4|31145.4|809
1601472900000|2020-09-30 13:35:00|31197.7|31177.7|31215|31195|31225.1|31205.1|31195.9|31175.9|817
1601473200000|2020-09-30 13:40:00|31215.2|31195.2|31230.8|31210.8|31231.2|31211.2|31207.7|31187.7|727
1601473500000|2020-09-30 13:45:00|31230.6|31210.6|31222.7|31202.7|31240|31220|31219.9|31199.9|712
1601473800000|2020-09-30 13:50:00|31222.3|31202.3|31204|31184|31235.7|31215.7|31204|31184|812
1601474100000|2020-09-30 13:55:00|31203|31183|31200.9|31180.9|31208.9|31188.9|31190|31170|829
1601474400000|2020-09-30 14:00:00|31201.6|31181.6|31191|31171|31202.8|31182.8|31181.9|31161.9|787
1601474700000|2020-09-30 14:05:00|31191.4|31171.4|31167.1|31147.1|31195.5|31175.5|31164.2|31144.2|824
1601475000000|2020-09-30 14:10:00|31167.6|31147.6|31125|31105|31168.5|31148.5|31116.1|31096.1|865
1601475300000|2020-09-30 14:15:00|31125.1|31105.1|31091.4|31071.4|31130.2|31110.2|31071.8|31051.8|923
1601475600000|2020-09-30 14:20:00|31091.8|31071.8|31075.8|31055.8|31100.3|31080.3|31066.8|31046.8|837
1601475900000|2020-09-30 14:25:00|31075.7|31055.7|31025.6|31005.6|31077.2|31055.7|31025.6|30976.3|977
1601476200000|2020-09-30 14:30:00|31026.8|31006.8|31016.5|30996.5|31030.6|31010.6|31010|30990|943
1601476500000|2020-09-30 14:35:00|31016.1|30996.1|31033.8|31013.8|31056.1|31027.9|31013.2|30993.2|798
1601476800000|2020-09-30 14:40:00|31033.7|31013.7|31018.5|30998.5|31038.6|31018.6|31013.3|30993.3|913
1601477100000|2020-09-30 14:45:00|31018|30998|31000.2|30980.2|31021.3|31001.3|30979.6|30959.6|889
1601477400000|2020-09-30 14:50:00|30997.9|30977.9|31015.4|30995.4|31037.7|31010.1|30989.9|30967.6|929
1601477700000|2020-09-30 14:55:00|31015.8|30995.8|30979.5|30959.5|31053|31033|30960.8|30940.8|1049
1601478000000|2020-09-30 15:00:00|30981|30961|30998|30978|31001.7|30981.7|30976.7|30956.7|984
1601478300000|2020-09-30 15:05:00|30997.9|30977.9|30946.9|30926.9|31010.6|30980.2|30937.3|30917.3|929
1601478600000|2020-09-30 15:10:00|30947.4|30927.4|30938.6|30918.6|30978.3|30948.7|30927.8|30907.8|889
1601478900000|2020-09-30 15:15:00|30945.4|30925.4|30955.5|30935.5|30961.9|30936.4|30931.3|30894.3|867
1601479200000|2020-09-30 15:20:00|30955.7|30935.7|30965|30945|30987.9|30957.3|30955|30911.7|820
1601479500000|2020-09-30 15:25:00|30965.2|30945.2|30980.6|30930.6|30985.5|30945.8|30951.2|30917.2|793
1601479800000|2020-09-30 15:30:00|30981.9|30931.9|30980.1|30930.1|30990.1|30940.1|30961.9|30911.9|884
1601480100000|2020-09-30 15:35:00|30979.1|30929.1|30992.7|30942.7|31000.7|30950.7|30968.6|30918.6|944
1601480400000|2020-09-30 15:40:00|30994.8|30944.8|31012.7|30962.7|31023.5|30987.1|30984.4|30942.2|1127
1601480700000|2020-09-30 15:45:00|31011.2|30961.2|30995.8|30945.8|31011.9|30961.9|30990.4|30940.4|773
1601481000000|2020-09-30 15:50:00|30995.2|30945.2|30990.2|30970.2|31005.8|30970.9|30974.3|30933.4|807
1601481300000|2020-09-30 15:55:00|30990|30970|31018.5|30968.5|31020.7|30983.4|30986.3|30952.3|743
1601481600000|2020-09-30 16:00:00|31020.2|30970.2|31004.6|30984.6|31026.9|30995.2|30998.4|30960.5|756
1601481900000|2020-09-30 16:05:00|31005.2|30985.2|31057.8|31007.8|31067.2|31017.2|30994.4|30970.4|844
1601482200000|2020-09-30 16:10:00|31057.9|31007.9|31041.2|30991.2|31059.2|31009.2|31040|30990|763
1601482500000|2020-09-30 16:15:00|31041.5|30991.5|31052.5|31002.5|31054.9|31016.2|31035.2|30991.1|719
1601482800000|2020-09-30 16:20:00|31052.1|31002.1|31047.9|30997.9|31055.3|31015.1|31021.8|30987.4|746
1601483100000|2020-09-30 16:25:00|31047.8|30997.8|31043.8|30993.8|31058.9|31022.6|31023.7|30989.2|668
1601483400000|2020-09-30 16:30:00|31043.7|30993.7|31043.1|30993.1|31055.5|31015.5|31021.5|30988.9|700
1601483700000|2020-09-30 16:35:00|31043.3|30993.3|31045.4|30995.4|31054|31018|31027.2|30991.2|681
1601484000000|2020-09-30 16:40:00|31045.8|30995.8|31047.5|30997.5|31048.6|31011.2|31024.4|30989.5|642
1601484300000|2020-09-30 16:45:00|31047.4|30997.4|31047|30997|31059.7|31014.9|31027.8|30993.1|624
1601484600000|2020-09-30 16:50:00|31046.9|30996.9|31044.9|30994.9|31054.5|31017.8|31027.5|30989.1|701
1601484900000|2020-09-30 16:55:00|31045.5|30995.5|31010.3|30990.3|31047.4|31010.5|31007.6|30973.4|619
1601485200000|2020-09-30 17:00:00|31010.9|30990.9|31019.3|30999.3|31039.9|31003.6|31010.6|30977.5|680
1601485500000|2020-09-30 17:05:00|31019.1|30999.1|31026.1|31006.1|31046.2|31009.9|31015.3|30986.9|562
1601485800000|2020-09-30 17:10:00|31026|31006|31033.6|31013.6|31050|31015.7|31023.9|30987.8|564
1601486100000|2020-09-30 17:15:00|31033|31013|31052.5|31002.5|31053.8|31018.9|31030.5|30996.4|512
1601486400000|2020-09-30 17:20:00|31052.8|31002.8|31043.6|31023.6|31062.2|31025.2|31037.6|31002.4|537
1601486700000|2020-09-30 17:25:00|31044.7|31024.7|31061|31011|31061|31024.7|31038|31003.2|501
1601487000000|2020-09-30 17:30:00|31060.6|31010.6|31047.6|30997.6|31061.2|31023.6|31030.8|30995.7|563
1601487300000|2020-09-30 17:35:00|31047.9|30997.9|31040.1|30990.1|31050.5|31015|31025|30988.3|546
1601487600000|2020-09-30 17:40:00|31040.3|30990.3|31005.4|30985.4|31045.2|31007.8|31004.5|30968.1|638
1601487900000|2020-09-30 17:45:00|31004.5|30984.5|31020.2|30970.2|31030.7|30992.6|31003|30968|511
1601488200000|2020-09-30 17:50:00|31020.8|30970.8|31013.6|30963.6|31024.1|30988|30998.8|30961.4|555
1601488500000|2020-09-30 17:55:00|31014.4|30964.4|31007|30987|31026.9|30989.3|31001.2|30962.6|596
1601488800000|2020-09-30 18:00:00|31007.4|30987.4|31030.2|30980.2|31034.3|30998.9|31006.9|30973.4|645
1601489100000|2020-09-30 18:05:00|31029.9|30979.9|31027|30977|31037.1|31002.2|31009.4|30974.4|540
1601489400000|2020-09-30 18:10:00|31027.2|30977.2|31023.9|30973.9|31031.4|30995.6|31007.9|30972.5|582
1601489700000|2020-09-30 18:15:00|31024.2|30974.2|31027.1|30977.1|31030.1|30992.7|31007.3|30972.1|443
1601490000000|2020-09-30 18:20:00|31027.2|30977.2|31030.2|30980.2|31040.7|30992.7|30996.6|30962.1|704
1601490300000|2020-09-30 18:25:00|31031.1|30981.1|31027.3|30977.3|31041.5|30991.5|31022.5|30972.5|804
1601490600000|2020-09-30 18:30:00|31027.4|30977.4|31048.8|30998.8|31050.2|31000.2|31026.2|30976.2|679
1601490900000|2020-09-30 18:35:00|31050.7|31000.7|31050.7|31000.7|31051.2|31001.2|31040.5|30990.5|564
1601491200000|2020-09-30 18:40:00|31050.6|31000.6|31048|30998|31055.3|31005.3|31047.1|30997.1|592
1601491500000|2020-09-30 18:45:00|31048.5|30998.5|31054.6|31004.6|31059|31009|31047.7|30997.7|637
1601491800000|2020-09-30 18:50:00|31054.5|31004.5|31046.6|30996.6|31056.1|31006.1|31040.6|30990.6|675
1601492100000|2020-09-30 18:55:00|31046|30996|31049.6|30999.6|31050.4|31014.1|31019.8|30984|788
1601492400000|2020-09-30 19:00:00|31048.8|30998.8|31047.5|30997.5|31053|31003|31034.1|30984.1|778
1601492700000|2020-09-30 19:05:00|31047.1|30997.1|31043.8|30993.8|31049.9|30999.9|31036.9|30986.9|754
1601493000000|2020-09-30 19:10:00|31045.1|30995.1|31051.8|31001.8|31059.2|31009.6|31029.4|30991.5|871
1601493300000|2020-09-30 19:15:00|31051.2|31001.2|31064|31014|31068.8|31018.8|31049|30999|754
1601493600000|2020-09-30 19:20:00|31063.9|31013.9|31063.2|31013.2|31071.3|31029.5|31049.5|31010.2|681
1601493900000|2020-09-30 19:25:00|31063.1|31013.1|31051.4|31001.4|31067.2|31017.2|31043.7|30993.7|613
1601494200000|2020-09-30 19:30:00|31050.2|31000.2|31041.7|30991.7|31056|31006|31041.5|30991.5|743
1601494500000|2020-09-30 19:35:00|31041.4|30991.4|31034.9|30984.9|31046.4|30996.4|31032.5|30982.5|672
1601494800000|2020-09-30 19:40:00|31034.3|30984.3|31033.7|30983.7|31040.4|30990.4|31026.4|30976.4|687
1601495100000|2020-09-30 19:45:00|31034.3|30984.3|31020.9|30970.9|31034.8|30984.8|31017.7|30967.7|706
1601495400000|2020-09-30 19:50:00|31020.6|30970.6|31024.2|30974.2|31031.8|30981.8|31018.3|30968.3|684
1601495700000|2020-09-30 19:55:00|31024|30974|31030.4|30980.4|31037|30987|31018.8|30968.8|720
1601496000000|2020-09-30 20:00:00|31028.5|30978.5|31037.2|30987.2|31053.1|31007.5|31023.7|30973.7|787
1601496300000|2020-09-30 20:05:00|31037.1|30987.1|31036.5|30986.5|31041.3|30991.3|31033|30983|535
1601496600000|2020-09-30 20:10:00|31036.1|30986.1|31036|30986|31041.4|30991.4|31033.4|30983.4|573
1601496900000|2020-09-30 20:15:00|31036.5|30986.5|31026.6|30976.6|31039.5|30989.5|31022.9|30972.9|477
1601497200000|2020-09-30 20:20:00|31026.3|30976.3|31025|30975|31034.5|30984.5|31021.6|30971.6|539
1601497500000|2020-09-30 20:25:00|31024.6|30974.6|31030.7|30980.7|31037.3|30987.3|31020.8|30970.8|490
1601497800000|2020-09-30 20:30:00|31030.8|30980.8|31033.8|30983.8|31037.6|30987.6|31025.5|30975.5|525
1601498100000|2020-09-30 20:35:00|31035.9|30985.9|31028.7|30978.7|31037.1|30987.1|31028.3|30977.2|382
1601498400000|2020-09-30 20:40:00|31026.5|30975.6|31029.6|30979.6|31031.6|30981.6|31023.1|30973.1|329
1601498700000|2020-09-30 20:45:00|31030|30980|31028|30968.6|31043|30984.6|31023.4|30960.6|301
1601499000000|2020-09-30 20:50:00|31027.6|30970.7|31036|30984.9|31041.8|30990.8|31027|30968.5|424
1601499300000|2020-09-30 20:55:00|31037.2|30986.8|31046.7|30979.1|31051.5|30988.5|31033.7|30964.3|460
1601499600000|2020-09-30 21:00:00|31044.4|30981.6|31046.4|30978.4|31050.3|30983.9|31042.4|30973.5|105
1601499900000|2020-09-30 21:05:00|31053.3|30974.8|31043.5|30988.4|31106|30996|31041.8|30964.7|154
1601500200000|2020-09-30 21:10:00|31047|30982|31072.2|30976.1|31074.4|30985.2|31035.1|30959.7|227
1601500500000|2020-09-30 21:15:00|31053|30976.7|31039.2|30976.4|31065|30981.3|31034.4|30963.3|286
1601500800000|2020-09-30 21:20:00|31038.3|30972.5|31050.6|30977.1|31069.5|30984.3|31027.2|30962.3|357
1601501100000|2020-09-30 21:25:00|31047.6|30976|31044.9|30974.8|31067.9|30983.4|31036.6|30970.2|447
1601501400000|2020-09-30 21:30:00|31039.3|30973.5|31044.2|30979.2|31078.8|30984.2|31035.2|30968.6|267
1601501700000|2020-09-30 21:35:00|31042.7|30979|31049|30976.1|31050.6|30981.6|31037|30970.2|335
1601502000000|2020-09-30 21:40:00|31050.9|30975.2|31049.2|30971.9|31058.5|30984.3|31037.2|30969.2|370
1601502300000|2020-09-30 21:45:00|31055.9|30965.9|31048.4|30970.8|31061.1|30979|31045|30962.6|287
1601502600000|2020-09-30 21:50:00|31048.6|30969.9|31047.6|30969.8|31059.9|30977.2|31040|30965.8|313
1601502900000|2020-09-30 21:55:00|31046.8|30970|31042.1|30966.7|31053.7|30975.4|31034.4|30946.8|339
1601503200000|2020-09-30 22:00:00|31042.7|30964.6|31027.3|30965|31049.7|30977.2|31022.2|30958.7|470
1601503500000|2020-09-30 22:05:00|31028.2|30962.3|31031|30945.2|31055.9|30971.5|31015|30935.9|376
1601503800000|2020-09-30 22:10:00|31031.8|30945.7|31030|30955.6|31049.3|30967.4|31018.2|30933.9|245
1601504100000|2020-09-30 22:15:00|31029.6|30955.9|31043|30940.2|31051.6|30973.3|31024.6|30933.4|251
1601504400000|2020-09-30 22:20:00|31038.2|30945.1|31046.7|30936.7|31049.1|30971.4|31017.5|30933.3|265
1601504700000|2020-09-30 22:25:00|31046|30936|31017.5|30958.2|31049.1|30964.9|31013.5|30933.4|241
1601505000000|2020-09-30 22:30:00|31017.6|30957.8|31021.5|30958.4|31038.3|30965.6|31011.5|30942.6|226
1601505300000|2020-09-30 22:35:00|31019.1|30958.3|31020.2|30962.3|31026.5|30966.9|31013.6|30949.5|174
1601505600000|2020-09-30 22:40:00|31020.5|30963.1|31025.5|30962|31029.2|30970.3|31014.6|30952.7|242
1601505900000|2020-09-30 22:45:00|31026.4|30963.3|31024|30961|31031|30970.8|31011.6|30948.6|246
1601506200000|2020-09-30 22:50:00|31026.2|30963.8|31020.4|30960.1|31030|30969.6|31012|30948.8|297
1601506500000|2020-09-30 22:55:00|31018.4|30958.8|31019.2|30956.6|31026|30965|31009.5|30948.2|229
1601506800000|2020-09-30 23:00:00|31020.9|30958.5|31025.1|30967|31032.3|30976.5|31015.5|30953.2|373
1601507100000|2020-09-30 23:05:00|31027.9|30967.1|31025|30966.6|31035|30975|31017.8|30955.8|416
1601507400000|2020-09-30 23:10:00|31023.7|30966.1|31024.8|30960.5|31033|30976.1|31019.8|30956.2|342
1601507700000|2020-09-30 23:15:00|31024|30962.1|31021.8|30968.5|31027.6|30971.6|31016|30955.5|386
1601508000000|2020-09-30 23:20:00|31024|30967.6|31021.9|30954.2|31028.1|30970|31015.6|30952.2|355
1601508300000|2020-09-30 23:25:00|31018.7|30966.4|31023.1|30962.3|31025.1|30969.7|31013.2|30949.2|422
1601508600000|2020-09-30 23:30:00|31022.3|30960.5|31026.9|30965.5|31027.9|30973.1|31018.1|30954.4|327
1601508900000|2020-09-30 23:35:00|31026.2|30962.7|31030.4|30965.3|31034|30977.5|31013.7|30950.1|330
1601509200000|2020-09-30 23:40:00|31029.7|30964.3|31034.6|30973.9|31039.1|30981.7|31024.9|30964.2|397
1601509500000|2020-09-30 23:45:00|31034.9|30973.8|31034.3|30970.9|31041.3|30987|31030.2|30969|320
1601509800000|2020-09-30 23:50:00|31034.9|30979.5|31032|30971.1|31039.5|30984|31029.9|30966.9|406
1601510100000|2020-09-30 23:55:00|31032.8|30976.9|31037.8|30975.5|31039.4|30985.8|31029.6|30968.5|404
1601510400000|2020-10-01 00:00:00|31037.5|30975.6|31034.5|30971|31040.9|30981.4|31026.5|30965.2|555
1601510700000|2020-10-01 00:05:00|31033.3|30969.9|31016.5|30964.7|31035.8|30978.2|31016.5|30957.3|528
1601511000000|2020-10-01 00:10:00|31027.2|30966.2|31027.2|30968.4|31031.9|30975|31017.9|30955|511
1601511300000|2020-10-01 00:15:00|31027.7|30968.9|31044.5|30979.4|31044.5|30979.4|31018.7|30955.8|482
1601511600000|2020-10-01 00:20:00|31026.3|30976.3|31024.6|30964.5|31034.8|30978|31018.1|30957|429
1601511900000|2020-10-01 00:25:00|31024.8|30963.2|31028.1|30969.8|31036.6|30978.9|31020.3|30960.6|429
1601512200000|2020-10-01 00:30:00|31027.2|30972.4|31033.1|30976.3|31035.9|30979|31020.3|30962.6|540
1601512500000|2020-10-01 00:35:00|31033.8|30974.6|31030.1|30980.1|31036.7|30981.2|31025.7|30963.5|503
1601512800000|2020-10-01 00:40:00|31029.3|30979.3|31027.9|30972|31033.6|30980.5|31020.3|30962.1|505
1601513100000|2020-10-01 00:45:00|31025.8|30975.7|31034.9|30977.6|31039.4|30984.5|31025.3|30964.5|496
1601513400000|2020-10-01 00:50:00|31035.1|30977.3|31043.2|30982.2|31043.2|30987.4|31022.8|30965.8|581
1601513700000|2020-10-01 00:55:00|31044.4|30980.7|31053.8|30991.1|31055.2|30997.2|31034.5|30972.5|657
1601514000000|2020-10-01 01:00:00|31054.1|30992.3|31042.8|30992.8|31055.7|31001.7|31041.1|30985.9|674
1601514300000|2020-10-01 01:05:00|31043.2|30989.3|31048.9|30996.8|31054.7|31000.1|31040.9|30985.8|527
1601514600000|2020-10-01 01:10:00|31049.4|30997.3|31032.6|30973|31049.4|30997.3|31029.1|30971.9|647
1601514900000|2020-10-01 01:15:00|31032.2|30972.7|31039.3|30981.1|31042.4|30985.7|31025.2|30963.8|699
1601515200000|2020-10-01 01:20:00|31038.4|30980.9|31036.5|30978.4|31042.4|30986.8|31030.4|30965.8|566
1601515500000|2020-10-01 01:25:00|31033.5|30977.5|31025.9|30966.2|31045|30982.5|31021.5|30963|659
1601515800000|2020-10-01 01:30:00|31024.9|30966.7|31013.5|30954.4|31028.7|30971.4|31011.3|30950.5|687
1601516100000|2020-10-01 01:35:00|31013.4|30954.3|30996.6|30930.7|31025.6|30958.8|30983|30922.3|769
1601516400000|2020-10-01 01:40:00|30996.4|30935.2|30983.5|30930.8|31001.8|30942.5|30978.2|30916.7|795
1601516700000|2020-10-01 01:45:00|30988.2|30930.4|30994.6|30939.3|30998.4|30943.2|30982.1|30928|720
1601517000000|2020-10-01 01:50:00|30996.3|30935.8|31001.1|30951.1|31006|30953.4|30991.6|30935.8|554
1601517300000|2020-10-01 01:55:00|30999.1|30949.1|31000.7|30950.7|31010|30951|30988.9|30933.1|646
1601517600000|2020-10-01 02:00:00|31000.1|30950.1|30998.7|30939|31007.8|30950.5|30988.5|30933.1|622
1601517900000|2020-10-01 02:05:00|30998.6|30938.9|31012.5|30945|31012.5|30948|30991.2|30932.2|538
1601518200000|2020-10-01 02:10:00|31012.3|30946.3|31002.8|30940.9|31012.3|30951.9|30992.5|30936.5|438
1601518500000|2020-10-01 02:15:00|31003|30940.4|31009.7|30948.8|31012.4|30955.5|30998|30938.5|563
1601518800000|2020-10-01 02:20:00|31009.3|30946.8|31005|30946.3|31014|30954.2|30991.5|30932.2|412
1601519100000|2020-10-01 02:25:00|31005.4|30946.2|30993.7|30940|31010|30949|30986.2|30927.7|472
1601519400000|2020-10-01 02:30:00|30994.6|30940.9|30996.4|30940.4|31013.1|30948.2|30986.1|30929|523
1601519700000|2020-10-01 02:35:00|30992.4|30939.8|30991.4|30937.3|31005|30945.8|30982.8|30928.5|556
1601520000000|2020-10-01 02:40:00|30990.5|30934.7|30989.9|30939.9|31000.7|30944.1|30983.6|30929.2|509
1601520300000|2020-10-01 02:45:00|30990.5|30940.5|30998.6|30948.6|31004|30950.1|30988.1|30931.9|415
1601520600000|2020-10-01 02:50:00|30998.8|30948.8|30982.8|30930.7|31000.5|30948.8|30977.1|30920.3|433
1601520900000|2020-10-01 02:55:00|30981.7|30930|30980.7|30924.7|31000.7|30937.8|30973.3|30918|530
1601521200000|2020-10-01 03:00:00|30980.3|30924.3|30981.8|30921.6|30990|30930|30971.1|30914.5|502
1601521500000|2020-10-01 03:05:00|30982|30922|30970.2|30912.3|30985.6|30929|30965.5|30907.9|510
1601521800000|2020-10-01 03:10:00|30971.2|30911.7|30966.3|30915.1|30978.7|30923.3|30962.3|30903.9|510
1601522100000|2020-10-01 03:15:00|30966.7|30914.7|30966.3|30916.3|30972.4|30919.4|30959.8|30900.5|473
1601522400000|2020-10-01 03:20:00|30966.4|30916.4|30968.9|30914.9|30981.4|30927.2|30962.9|30907.4|483
1601522700000|2020-10-01 03:25:00|30969.8|30915.5|30978.9|30926.7|30986|30930.9|30968.1|30914.5|480
1601523000000|2020-10-01 03:30:00|30981|30925.3|30975.6|30925.6|30983.7|30933.7|30968.9|30914.9|375
1601523300000|2020-10-01 03:35:00|30978.7|30927.8|30970|30915.2|30984|30930.7|30964.1|30908.7|425
1601523600000|2020-10-01 03:40:00|30969.6|30919.1|30972.7|30918.5|30983|30931.9|30968.9|30912.3|482
1601523900000|2020-10-01 03:45:00|30972.4|30918.2|30983.6|30933.6|30989.2|30936|30963.4|30907.5|459
1601524200000|2020-10-01 03:50:00|30983.9|30932.9|30980|30929.1|30992.1|30937.6|30975.1|30919.9|513
1601524500000|2020-10-01 03:55:00|30980.5|30930.5|30971.7|30920.4|30989.9|30939.9|30967.1|30917.1|469
1601524800000|2020-10-01 04:00:00|30972.4|30919.6|30985.8|30930|30988.5|30934.5|30969.1|30917.2|407
1601525100000|2020-10-01 04:05:00|30986.6|30929.9|30987.9|30929.2|30988.9|30938.9|30971.1|30921.1|384
1601525400000|2020-10-01 04:10:00|30980.5|30921.5|30977.9|30927.9|30986.9|30931.4|30969.2|30915.7|463
1601525700000|2020-10-01 04:15:00|30978.8|30926|30976.9|30920.5|30982.7|30931.7|30967|30913.5|451
1601526000000|2020-10-01 04:20:00|30977.2|30920.9|30978.4|30926.2|30987.3|30937.3|30969.7|30916.9|459
1601526300000|2020-10-01 04:25:00|30977.4|30927.4|30983.2|30933.2|30991|30937.7|30973.2|30920.2|395
1601526600000|2020-10-01 04:30:00|30983.1|30933.1|30974.3|30924.3|30985|30934.4|30966.1|30914|447
1601526900000|2020-10-01 04:35:00|30973.6|30923.6|30973.9|30923.9|30977.8|30927.8|30969.7|30919.7|387
1601527200000|2020-10-01 04:40:00|30973.3|30923.3|30971|30921|30981|30927|30967.8|30917.8|404
1601527500000|2020-10-01 04:45:00|30967.5|30917.5|30964.5|30914.5|30973.2|30923.2|30964.4|30914.4|410
1601527800000|2020-10-01 04:50:00|30965.6|30915.6|30962.6|30912.6|30968.2|30918.2|30959.2|30909.2|397
1601528100000|2020-10-01 04:55:00|30962.9|30912.9|30961.7|30911.7|30969.1|30919.1|30958.3|30908.3|380
1601528400000|2020-10-01 05:00:00|30961.6|30911.6|30968.1|30918.1|30968.5|30918.5|30959.6|30909.6|385
1601528700000|2020-10-01 05:05:00|30967.7|30917.7|30969.5|30919.5|30972.4|30922.4|30965.5|30915.5|355
1601529000000|2020-10-01 05:10:00|30969.2|30919.2|30968.7|30918.7|30975.8|30925.8|30965.9|30915.9|408
1601529300000|2020-10-01 05:15:00|30968.6|30918.6|30973.3|30923.3|30975.2|30925.2|30968.4|30918.4|391
1601529600000|2020-10-01 05:20:00|30973.5|30923.5|30970.7|30920.7|30974.9|30924.9|30968|30918|344
1601529900000|2020-10-01 05:25:00|30970.8|30920.8|30971.8|30921.8|30976.1|30926.1|30967.8|30917.8|322
1601530200000|2020-10-01 05:30:00|30972.5|30922.5|30972.3|30922.3|30975.5|30925.5|30964.2|30914.2|356
1601530500000|2020-10-01 05:35:00|30971.8|30921.8|30968.1|30918.1|30974.9|30924.9|30962|30912|404
1601530800000|2020-10-01 05:40:00|30968|30918|30961.9|30911.9|30970|30920|30961.1|30911.1|416
1601531100000|2020-10-01 05:45:00|30962.2|30912.2|30958.2|30908.2|30964.3|30914.3|30951.6|30901.6|501
1601531400000|2020-10-01 05:50:00|30958.6|30908.6|30969|30919|30974.3|30924.3|30954|30904|525
1601531700000|2020-10-01 05:55:00|30968.8|30918.8|30964.8|30914.8|30970.3|30920.3|30957.8|30907.8|487
1601532000000|2020-10-01 06:00:00|30965.3|30915.3|30962|30912|30966.6|30916.6|30958.5|30908.5|701
1601532300000|2020-10-01 06:05:00|30962.6|30912.6|30954.8|30904.8|30963|30913|30950.7|30900.7|573
1601532600000|2020-10-01 06:10:00|30955.2|30905.2|30953.8|30903.8|30968.4|30928.2|30939.2|30900.8|678
1601532900000|2020-10-01 06:15:00|30953.1|30903.1|30898.4|30878.4|30953.1|30919.9|30895.6|30859.6|696
1601533200000|2020-10-01 06:20:00|30897.3|30877.3|30917.6|30867.6|30918.4|30882|30890.8|30857.3|538
1601533500000|2020-10-01 06:25:00|30917.5|30867.5|30896.2|30876.2|30920.7|30884.4|30894|30860.9|441
1601533800000|2020-10-01 06:30:00|30896.9|30876.9|30892.8|30872.8|30905.8|30885.8|30890.8|30870.8|495
1601534100000|2020-10-01 06:35:00|30893.2|30873.2|30892.9|30872.9|30901.5|30881.5|30882.2|30862.2|642
1601534400000|2020-10-01 06:40:00|30893.7|30873.7|30858.4|30838.4|30897.6|30877.6|30834.3|30793.5|641
1601534700000|2020-10-01 06:45:00|30858.2|30838.2|30866.6|30846.6|30887.6|30853.9|30854.2|30819.4|578
1601535000000|2020-10-01 06:50:00|30864.2|30844.2|30875|30855|30876.4|30856.4|30863.4|30843.4|529
1601535300000|2020-10-01 06:55:00|30874.9|30854.9|30875.3|30825.3|30891.6|30857.8|30845.6|30807.2|806
1601535600000|2020-10-01 07:00:00|30872.4|30822.4|30883.1|30863.1|30883.6|30863.6|30849.2|30817|869
1601535900000|2020-10-01 07:05:00|30883.6|30863.6|30886.6|30866.6|30903.3|30883.3|30877.3|30857.3|851
1601536200000|2020-10-01 07:10:00|30886.9|30866.9|30877.7|30827.7|30887|30867|30856.5|30826.4|890
1601536500000|2020-10-01 07:15:00|30878.1|30828.1|30809|30789|30884.2|30834.2|30808.3|30788.3|932
1601536800000|2020-10-01 07:20:00|30811|30791|30813.5|30793.5|30822.4|30802.4|30808|30788|847
1601537100000|2020-10-01 07:25:00|30814.7|30794.7|30845.9|30825.9|30846.6|30826.6|30810.3|30790.3|786
1601537400000|2020-10-01 07:30:00|30845.5|30825.5|30859|30839|30870.7|30850.7|30834.8|30799.4|896
1601537700000|2020-10-01 07:35:00|30860.2|30840.2|30841.4|30821.4|30861.8|30841.8|30836.9|30816.9|923
1601538000000|2020-10-01 07:40:00|30839.9|30819.9|30871.3|30851.3|30876.5|30856.5|30839.9|30819.9|1007
1601538300000|2020-10-01 07:45:00|30870.5|30850.5|30885.8|30835.8|30894.7|30856.4|30860|30821|873
1601538600000|2020-10-01 07:50:00|30883.5|30833.5|30892.8|30842.8|30897.4|30847.4|30880.1|30830.1|893
1601538900000|2020-10-01 07:55:00|30891.7|30841.7|30876.7|30856.7|30891.7|30856.7|30863|30821.3|867
1601539200000|2020-10-01 08:00:00|30876.5|30856.5|30871|30851|30891.1|30870.4|30855.8|30816.3|942
1601539500000|2020-10-01 08:05:00|30870.1|30850.1|30848.9|30828.9|30870.1|30850.1|30844.7|30824.7|789
1601539800000|2020-10-01 08:10:00|30848.3|30828.3|30811.5|30791.5|30852.4|30832.4|30810.2|30790.2|806
1601540100000|2020-10-01 08:15:00|30811.7|30791.7|30831.7|30811.7|30837.7|30817.7|30810.1|30790.1|826
1601540400000|2020-10-01 08:20:00|30831.6|30811.6|30846.2|30826.2|30846.6|30826.6|30830.7|30810.7|679
1601540700000|2020-10-01 08:25:00|30845.8|30825.8|30838.9|30818.9|30848|30828|30835.4|30815.4|880
1601541000000|2020-10-01 08:30:00|30836.9|30816.9|30866.6|30846.6|30877|30857|30836.9|30816.9|937
1601541300000|2020-10-01 08:35:00|30867.4|30847.4|30864.1|30844.1|30876.7|30856.7|30856.5|30836.5|839
1601541600000|2020-10-01 08:40:00|30863.5|30843.5|30853.6|30833.6|30872.1|30852.1|30849.4|30829.4|723
1601541900000|2020-10-01 08:45:00|30851.8|30831.8|30856.2|30836.2|30860.6|30840.6|30846.9|30826.9|713
1601542200000|2020-10-01 08:50:00|30856.3|30836.3|30866|30846|30868.7|30848.7|30848|30828|707
1601542500000|2020-10-01 08:55:00|30866.3|30846.3|30877.7|30857.7|30878.8|30858.8|30862.2|30842.2|666
1601542800000|2020-10-01 09:00:00|30879|30859|30862.7|30842.7|30880.9|30860.9|30857.5|30837.5|727
1601543100000|2020-10-01 09:05:00|30863.4|30843.4|30859.6|30839.6|30877.4|30857.4|30853.2|30833.2|766
1601543400000|2020-10-01 09:10:00|30859.3|30839.3|30810.4|30790.4|30867.1|30847.1|30801.4|30781.4|732
1601543700000|2020-10-01 09:15:00|30808.7|30788.7|30806.2|30786.2|30825.9|30792.7|30794.8|30774.4|790
1601544000000|2020-10-01 09:20:00|30806.4|30786.4|30777.7|30757.7|30810.3|30790.3|30763.6|30734.1|774
1601544300000|2020-10-01 09:25:00|30775.8|30755.8|30787.4|30767.4|30807.3|30776.3|30762.3|30742.3|711
1601544600000|2020-10-01 09:30:00|30787.7|30767.7|30771.5|30751.5|30797.4|30777.4|30770.5|30750.5|761
1601544900000|2020-10-01 09:35:00|30771|30751|30724.2|30704.2|30775|30755|30718.6|30698.6|835
1601545200000|2020-10-01 09:40:00|30725.3|30705.3|30727.5|30707.5|30732.5|30712.5|30718.6|30698.6|726
1601545500000|2020-10-01 09:45:00|30727.4|30707.4|30732.1|30712.1|30736.7|30716.7|30721.9|30701.9|631
1601545800000|2020-10-01 09:50:00|30732.6|30712.6|30739.6|30719.6|30751.3|30731.3|30723.8|30703.8|682
1601546100000|2020-10-01 09:55:00|30739.4|30719.4|30716.5|30696.5|30739.5|30719.5|30707.4|30687.4|678
1601546400000|2020-10-01 10:00:00|30716.6|30696.6|30706.1|30686.1|30722.9|30702.9|30701.1|30681.1|718
1601546700000|2020-10-01 10:05:00|30706|30686|30707.4|30687.4|30709.5|30689.5|30700|30680|583
1601547000000|2020-10-01 10:10:00|30707.7|30687.7|30709.3|30689.3|30711.1|30691.1|30702.3|30682.3|520
1601547300000|2020-10-01 10:15:00|30710|30690|30700.4|30680.4|30714.3|30694.3|30686|30666|651
1601547600000|2020-10-01 10:20:00|30700|30680|30682.5|30662.5|30701.8|30681.8|30677.2|30657.2|686
1601547900000|2020-10-01 10:25:00|30683.1|30663.1|30651.7|30631.7|30684.4|30664.4|30642.7|30622.7|734
1601548200000|2020-10-01 10:30:00|30651.6|30631.6|30653.4|30633.4|30664.3|30644.3|30634.1|30614.1|723
1601548500000|2020-10-01 10:35:00|30654.7|30634.7|30660.2|30640.2|30663.5|30643.5|30644|30624|687
1601548800000|2020-10-01 10:40:00|30660.3|30640.3|30650.3|30630.3|30660.7|30640.7|30644.3|30624.3|643
1601549100000|2020-10-01 10:45:00|30650.4|30630.4|30674.6|30654.6|30675.2|30655.2|30649.8|30629.8|583
1601549400000|2020-10-01 10:50:00|30674.5|30654.5|30667.8|30647.8|30681.2|30661.2|30666.9|30646.9|729
1601549700000|2020-10-01 10:55:00|30667.9|30647.9|30659.3|30639.3|30672|30652|30657|30637|727
1601550000000|2020-10-01 11:00:00|30659.5|30639.5|30660.5|30640.5|30669.9|30649.9|30657|30637|676
1601550300000|2020-10-01 11:05:00|30660.4|30640.4|30655.2|30635.2|30667.5|30647.5|30651|30631|751
1601550600000|2020-10-01 11:10:00|30655.1|30635.1|30627|30607|30660.3|30640.3|30616.2|30596.2|925
1601550900000|2020-10-01 11:15:00|30626.8|30606.8|30625.9|30605.9|30633.3|30613.3|30597.3|30577.3|891
1601551200000|2020-10-01 11:20:00|30626.8|30606.8|30634.9|30614.9|30640.3|30620.3|30623.8|30603.8|819
1601551500000|2020-10-01 11:25:00|30635|30615|30625.2|30605.2|30635|30615|30620.4|30600.4|808
1601551800000|2020-10-01 11:30:00|30625.3|30605.3|30621.1|30601.1|30627.8|30607.8|30601.8|30581.8|896
1601552100000|2020-10-01 11:35:00|30621.5|30601.5|30622.6|30602.6|30626.1|30606.1|30599.4|30579.4|899
1601552400000|2020-10-01 11:40:00|30623.2|30603.2|30627.6|30607.6|30635.2|30615.2|30622.1|30602.1|723
1601552700000|2020-10-01 11:45:00|30627.5|30607.5|30607.5|30587.5|30629.3|30609.3|30601.1|30581.1|741
1601553000000|2020-10-01 11:50:00|30607.7|30587.7|30603.6|30583.6|30608.9|30588.9|30593|30573|728
1601553300000|2020-10-01 11:55:00|30603.5|30583.5|30608.7|30588.7|30609.8|30589.8|30591.4|30571.4|707
1601553600000|2020-10-01 12:00:00|30608.1|30588.1|30609.5|30589.5|30617.6|30597.6|30603|30583|771
1601553900000|2020-10-01 12:05:00|30609.8|30589.8|30636.5|30616.5|30638.7|30618.7|30604.5|30584.5|765
1601554200000|2020-10-01 12:10:00|30636.7|30616.7|30630.9|30610.9|30637.8|30617.8|30625.1|30605.1|674
1601554500000|2020-10-01 12:15:00|30630.5|30610.5|30623.6|30603.6|30631.6|30611.6|30622|30602|601
1601554800000|2020-10-01 12:20:00|30625.6|30605.6|30603.2|30583.2|30629.8|30609.8|30601.1|30581.1|679
1601555100000|2020-10-01 12:25:00|30603.5|30583.5|30591.1|30571.1|30608.1|30588.1|30588|30568|625
1601555400000|2020-10-01 12:30:00|30591.5|30571.5|30597.8|30577.8|30609.8|30589.8|30589.4|30569.4|825
1601555700000|2020-10-01 12:35:00|30598|30578|30603.1|30583.1|30605.6|30585.6|30581|30561|832
1601556000000|2020-10-01 12:40:00|30603.3|30583.3|30589.2|30569.2|30606.7|30586.7|30580|30560|674
1601556300000|2020-10-01 12:45:00|30588.9|30568.9|30596.2|30576.2|30602.5|30582.5|30586.7|30566.7|628
1601556600000|2020-10-01 12:50:00|30596.3|30576.3|30618.3|30598.3|30620.5|30600.5|30594.8|30574.8|638
1601556900000|2020-10-01 12:55:00|30618.1|30598.1|30621.8|30601.8|30628.9|30608.9|30616.8|30596.8|912
1601557200000|2020-10-01 13:00:00|30622.6|30602.6|30636|30616|30644.7|30624.7|30612.2|30592.2|904
1601557500000|2020-10-01 13:05:00|30636.2|30616.2|30669.6|30649.6|30677.1|30657.1|30628|30608|1017
1601557800000|2020-10-01 13:10:00|30670|30650|30674.7|30654.7|30691.1|30671.1|30670|30650|910
1601558100000|2020-10-01 13:15:00|30674.8|30654.8|30699.1|30679.1|30700.3|30680.3|30659.9|30639.9|869
1601558400000|2020-10-01 13:20:00|30698|30678|30709.5|30689.5|30715.3|30695.3|30696.4|30676.4|821
1601558700000|2020-10-01 13:25:00|30710.4|30690.4|30711|30691|30713|30693|30699.8|30679.8|871
1601559000000|2020-10-01 13:30:00|30710.8|30690.8|30689.8|30669.8|30711.9|30691.9|30676.5|30656.5|847
1601559300000|2020-10-01 13:35:00|30690.3|30670.3|30686.8|30666.8|30708.3|30688.3|30675.7|30655.7|829
1601559600000|2020-10-01 13:40:00|30687.8|30667.8|30680.2|30660.2|30697.3|30677.3|30671.4|30651.4|852
1601559900000|2020-10-01 13:45:00|30679.5|30659.5|30699.8|30679.8|30711.3|30691.3|30673.5|30653.5|874
1601560200000|2020-10-01 13:50:00|30699.6|30679.6|30715.8|30695.8|30720|30700|30694.2|30674.2|948
1601560500000|2020-10-01 13:55:00|30715.4|30695.4|30697.3|30641.3|30717.5|30697.5|30684.6|30640.8|863
1601560800000|2020-10-01 14:00:00|30676.9|30619.7|30695.6|30675.6|30697.7|30677.7|30666.6|30619.7|989
1601561100000|2020-10-01 14:05:00|30695.9|30675.9|30697|30677|30722.5|30702.5|30693.2|30673.2|912
1601561400000|2020-10-01 14:10:00|30697.2|30677.2|30685.3|30665.3|30715|30695|30681.6|30661.6|880
1601561700000|2020-10-01 14:15:00|30684.8|30664.8|30682.5|30662.5|30695.7|30675.7|30671.9|30651.9|874
1601562000000|2020-10-01 14:20:00|30682.7|30662.7|30694.8|30674.8|30706.6|30686.6|30679.5|30659.5|804
1601562300000|2020-10-01 14:25:00|30694.2|30674.2|30712|30692|30725.5|30705.5|30690.7|30670.7|922
1601562600000|2020-10-01 14:30:00|30712.2|30692.2|30653.5|30633.5|30713.4|30693.4|30652.3|30632.3|911
1601562900000|2020-10-01 14:35:00|30653.6|30633.6|30651.3|30631.3|30663.2|30643.2|30642.5|30622.5|877
1601563200000|2020-10-01 14:40:00|30650.6|30630.6|30649.2|30629.2|30656.3|30636.3|30633.2|30613.2|904
1601563500000|2020-10-01 14:45:00|30649.1|30629.1|30637.9|30617.9|30662.1|30642.1|30634.9|30614.9|837
1601563800000|2020-10-01 14:50:00|30637.4|30617.4|30629|30609|30648.2|30628.2|30615.2|30595.2|887
1601564100000|2020-10-01 14:55:00|30627.3|30607.3|30600|30580|30649|30629|30596.5|30576.5|938
1601564400000|2020-10-01 15:00:00|30599.2|30579.2|30596.6|30576.6|30616.5|30596.5|30592.3|30572.3|941
1601564700000|2020-10-01 15:05:00|30597.3|30577.3|30601.3|30581.3|30604.4|30584.4|30588.4|30568.4|822
1601565000000|2020-10-01 15:10:00|30601.2|30581.2|30590.5|30570.5|30612.8|30592.8|30586.9|30566.9|784
1601565300000|2020-10-01 15:15:00|30590.2|30570.2|30591.9|30571.9|30597.8|30577.8|30580|30560|794
1601565600000|2020-10-01 15:20:00|30592.2|30572.2|30585.2|30565.2|30606.5|30586.5|30582.5|30562.5|834
1601565900000|2020-10-01 15:25:00|30585.5|30565.5|30569.1|30549.1|30593.8|30573.8|30564.5|30544.5|854
1601566200000|2020-10-01 15:30:00|30567.1|30547.1|30551.7|30531.7|30579.8|30559.8|30549.6|30529.6|835
1601566500000|2020-10-01 15:35:00|30552.2|30532.2|30556.9|30536.9|30560.2|30540.2|30548.8|30528.8|704
1601566800000|2020-10-01 15:40:00|30559.7|30539.7|30554.2|30534.2|30562.7|30542.7|30551.5|30531.5|671
1601567100000|2020-10-01 15:45:00|30552.3|30532.3|30552.8|30532.8|30559.3|30539.3|30548|30528|679
1601567400000|2020-10-01 15:50:00|30554.4|30534.4|30546.9|30526.9|30560.6|30540.6|30546.6|30526.6|694
1601567700000|2020-10-01 15:55:00|30547.2|30527.2|30545.7|30525.7|30556.3|30536.3|30538|30518|698
1601568000000|2020-10-01 16:00:00|30545.9|30525.9|30574.5|30554.5|30580.5|30560.5|30541.2|30521.2|676
1601568300000|2020-10-01 16:05:00|30574.7|30554.7|30571.9|30551.9|30576.2|30556.2|30560.5|30540.5|700
1601568600000|2020-10-01 16:10:00|30573.8|30553.8|30570.2|30550.2|30581.3|30561.3|30562.6|30542.6|629
1601568900000|2020-10-01 16:15:00|30569.6|30549.6|30566.1|30546.1|30578.4|30558.4|30565.2|30545.2|640
1601569200000|2020-10-01 16:20:00|30565|30545|30564.5|30544.5|30579.6|30559.6|30561.2|30541.2|638
1601569500000|2020-10-01 16:25:00|30563.9|30543.9|30545.9|30525.9|30565.4|30545.4|30544.9|30524.9|611
1601569800000|2020-10-01 16:30:00|30545.8|30525.8|30557.9|30537.9|30558.3|30538.3|30541.4|30521.4|581
1601570100000|2020-10-01 16:35:00|30557.4|30537.4|30551.3|30531.3|30561|30541|30550.5|30530.5|520
1601570400000|2020-10-01 16:40:00|30551.2|30531.2|30555.6|30535.6|30558.2|30538.2|30548.1|30528.1|512
1601570700000|2020-10-01 16:45:00|30554.7|30534.7|30556.7|30536.7|30560.5|30540.5|30553.8|30533.8|483
1601571000000|2020-10-01 16:50:00|30556.1|30536.1|30561.6|30541.6|30563.2|30543.2|30549.8|30529.8|445
1601571300000|2020-10-01 16:55:00|30560.4|30540.4|30557.9|30537.9|30565.6|30545.6|30557.5|30537.5|571
1601571600000|2020-10-01 17:00:00|30558.1|30538.1|30561.7|30541.7|30567.2|30547.2|30558|30538|464
1601571900000|2020-10-01 17:05:00|30560.3|30540.3|30560.9|30540.9|30566.2|30546.2|30556.6|30536.6|491
1601572200000|2020-10-01 17:10:00|30560.8|30540.8|30559.4|30539.4|30562.3|30542.3|30555.7|30535.7|462
1601572500000|2020-10-01 17:15:00|30559.9|30539.9|30555.6|30535.6|30563.7|30543.7|30553.5|30533.5|511
1601572800000|2020-10-01 17:20:00|30555.7|30535.7|30554|30534|30559.7|30539.7|30551.6|30531.6|516
1601573100000|2020-10-01 17:25:00|30554.2|30534.2|30555.8|30535.8|30559|30539|30553.1|30533.1|477
1601573400000|2020-10-01 17:30:00|30555.7|30535.7|30556.8|30536.8|30565|30545|30554.5|30534.5|488
1601573700000|2020-10-01 17:35:00|30556.9|30536.9|30561.7|30541.7|30562|30542|30553.5|30533.5|448
1601574000000|2020-10-01 17:40:00|30561.4|30541.4|30562|30542|30565.3|30545.3|30558.8|30538.8|485
1601574300000|2020-10-01 17:45:00|30562.4|30542.4|30561.5|30541.5|30564.4|30544.4|30559|30539|379
1601574600000|2020-10-01 17:50:00|30561.7|30541.7|30562.8|30542.8|30568.7|30548.7|30560|30540|417
1601574900000|2020-10-01 17:55:00|30562.6|30542.6|30572.8|30552.8|30576.5|30556.5|30560.6|30540.6|548
1601575200000|2020-10-01 18:00:00|30573.1|30553.1|30579.6|30559.6|30587|30567|30565.6|30545.6|758
1601575500000|2020-10-01 18:05:00|30579.8|30559.8|30586.6|30566.6|30589.4|30569.4|30578.8|30558.8|738
1601575800000|2020-10-01 18:10:00|30586.9|30566.9|30587.6|30567.6|30594.6|30574.6|30583.5|30563.5|620
1601576100000|2020-10-01 18:15:00|30587|30567|30585.7|30565.7|30591.4|30571.4|30584.3|30564.3|590
1601576400000|2020-10-01 18:20:00|30586|30566|30583.7|30563.7|30586.3|30566.3|30579.1|30559.1|542
1601576700000|2020-10-01 18:25:00|30584.7|30564.7|30576.5|30556.5|30586.8|30566.8|30573|30553|599
1601577000000|2020-10-01 18:30:00|30576.4|30556.4|30578.3|30558.3|30583.6|30563.6|30572.3|30552.3|483
1601577300000|2020-10-01 18:35:00|30579|30559|30577.1|30557.1|30583.6|30563.6|30572.2|30552.2|533
1601577600000|2020-10-01 18:40:00|30576.8|30556.8|30573|30553|30580.8|30560.8|30570.8|30550.8|492
1601577900000|2020-10-01 18:45:00|30572.8|30552.8|30568.4|30548.4|30574.7|30554.7|30562.6|30542.6|456
1601578200000|2020-10-01 18:50:00|30568.6|30548.6|30573|30553|30573.6|30553.6|30564.1|30544.1|519
1601578500000|2020-10-01 18:55:00|30572.7|30552.7|30567.8|30547.8|30578.7|30558.7|30565.5|30545.5|577
1601578800000|2020-10-01 19:00:00|30567.6|30547.6|30561.6|30541.6|30577.1|30557.1|30558.2|30538.2|669
1601579100000|2020-10-01 19:05:00|30562.7|30542.7|30567.1|30547.1|30569.8|30549.8|30555.9|30535.9|559
1601579400000|2020-10-01 19:10:00|30566.1|30546.1|30567.7|30547.7|30574.4|30554.4|30563.7|30543.7|545
1601579700000|2020-10-01 19:15:00|30567|30547|30567.8|30547.8|30572.6|30552.6|30565.7|30545.7|546
1601580000000|2020-10-01 19:20:00|30569.5|30549.5|30564.9|30544.9|30570.9|30550.9|30562.2|30542.2|499
1601580300000|2020-10-01 19:25:00|30565|30545|30566.7|30546.7|30573|30553|30564.1|30544.1|470
1601580600000|2020-10-01 19:30:00|30567.5|30547.5|30567.3|30547.3|30571.3|30551.3|30564.9|30544.9|461
1601580900000|2020-10-01 19:35:00|30570.1|30550.1|30550.6|30530.6|30571.3|30551.3|30548.2|30528.2|518
1601581200000|2020-10-01 19:40:00|30550.9|30530.9|30549.6|30529.6|30559.8|30539.8|30543.3|30523.3|574
1601581500000|2020-10-01 19:45:00|30549.5|30529.5|30559.8|30539.8|30578.2|30544.6|30548.1|30527.3|488
1601581800000|2020-10-01 19:50:00|30560|30540|30558.4|30538.4|30561.4|30541.4|30552.1|30532.1|761
1601582100000|2020-10-01 19:55:00|30558.5|30538.5|30540.4|30520.4|30560.3|30540.3|30539|30519|843
1601582400000|2020-10-01 20:00:00|30541|30521|30544.1|30524.1|30549.9|30529.9|30537.6|30517.6|683
1601582700000|2020-10-01 20:05:00|30544.3|30524.3|30542.1|30522.1|30544.9|30524.9|30539.5|30519.5|334
1601583000000|2020-10-01 20:10:00|30541.2|30521.2|30544.6|30524.6|30548.4|30528.4|30541.2|30521.2|369
1601583300000|2020-10-01 20:15:00|30544.9|30524.9|30540|30520|30548.8|30528.8|30535.5|30515.5|355
1601583600000|2020-10-01 20:20:00|30539.9|30519.9|30541.9|30521.9|30543.1|30523.1|30538.9|30518.9|239
1601583900000|2020-10-01 20:25:00|30543|30523|30543.2|30523.2|30547.9|30527.9|30541|30521|260
1601584200000|2020-10-01 20:30:00|30542.9|30522.9|30542.6|30522.6|30545.4|30525.4|30540.8|30520.8|252
1601584500000|2020-10-01 20:35:00|30542.3|30522.3|30540.4|30520.4|30544.2|30524.2|30539.6|30519.6|253
1601584800000|2020-10-01 20:40:00|30540.2|30520.2|30539.7|30519.7|30545.1|30525.1|30538.1|30518.1|272
1601585100000|2020-10-01 20:45:00|30539.8|30519.8|30545.8|30525.8|30546.4|30526.4|30532.4|30512.4|480
1601585400000|2020-10-01 20:50:00|30545.6|30525.6|30538|30518|30556.6|30526|30533.5|30499.9|396
1601585700000|2020-10-01 20:55:00|30540.5|30520.5|30575.3|30503.3|30586.4|30522.5|30535.4|30494.3|308
1601586000000|2020-10-01 21:00:00|30576|30503|30602.4|30498.9|30608|30505.3|30576|30494.5|65
1601586300000|2020-10-01 21:05:00|30590|30511.9|30592.9|30482.9|30610.1|30516.8|30576.5|30480.3|120
1601586600000|2020-10-01 21:10:00|30592.7|30482.7|30585.7|30502.5|30603.3|30510|30574.1|30478.1|188
1601586900000|2020-10-01 21:15:00|30586.9|30502.3|30584.9|30507.4|30604.8|30517.9|30580|30476.7|140
1601587200000|2020-10-01 21:20:00|30590|30499.8|30581|30489.6|30595.5|30513.6|30577|30474.6|151
1601587500000|2020-10-01 21:25:00|30585|30502|30583.5|30494.5|30602.1|30506.2|30574.2|30481.8|180
1601587800000|2020-10-01 21:30:00|30590.7|30489|30588.3|30505.8|30604.1|30508.5|30576.2|30477.5|193
1601588100000|2020-10-01 21:35:00|30582.2|30506.7|30596.9|30501|30607.2|30506.7|30568.7|30482.7|215
1601588400000|2020-10-01 21:40:00|30597.4|30500.6|30587.2|30502.5|30604.2|30512.1|30575.9|30488.9|265
1601588700000|2020-10-01 21:45:00|30582.6|30512|30595.5|30494.8|30605.3|30512|30579.7|30487.8|254
1601589000000|2020-10-01 21:50:00|30595.1|30494.4|30589.7|30504.7|30605.5|30510.2|30571.9|30486.5|228
1601589300000|2020-10-01 21:55:00|30588.9|30504.1|30593.7|30497.9|30606.2|30512.3|30573.6|30480.9|185
1601589600000|2020-10-01 22:00:00|30592.9|30499.2|30567.9|30501.1|30596.7|30516.4|30564|30487.5|411
1601589900000|2020-10-01 22:05:00|30567.5|30500|30584|30509.9|30590.2|30522.9|30566.3|30490.7|420
1601590200000|2020-10-01 22:10:00|30584.4|30510.6|30584.3|30511.8|30587.4|30524.1|30570.6|30498.6|395
1601590500000|2020-10-01 22:15:00|30584.9|30512.5|30582.6|30510.1|30592|30522.6|30568.8|30495|456
1601590800000|2020-10-01 22:20:00|30582|30507.9|30576.8|30506.8|30587.3|30523|30568.8|30497.8|365
1601591100000|2020-10-01 22:25:00|30573.2|30510.5|30580.5|30505.6|30594.3|30524|30568.4|30496|443
1601591400000|2020-10-01 22:30:00|30586.3|30519|30582.4|30522.2|30595.6|30529|30574.6|30502.4|584
1601591700000|2020-10-01 22:35:00|30580.5|30525.5|30583.5|30518.4|30597.3|30529.9|30572.8|30510.1|384
1601592000000|2020-10-01 22:40:00|30581.5|30517.6|30583.1|30515.5|30592|30531.5|30572|30508.4|299
1601592300000|2020-10-01 22:45:00|30581.6|30516.6|30588|30520.6|30592.6|30530|30575.8|30514.4|298
1601592600000|2020-10-01 22:50:00|30587.6|30520.9|30586.6|30522.9|30592.7|30526.7|30575.6|30513.1|351
1601592900000|2020-10-01 22:55:00|30586.7|30519.8|30588|30520.6|30597.9|30528.9|30575.9|30513.7|323
1601593200000|2020-10-01 23:00:00|30587.6|30520.2|30584.6|30527.5|30594.8|30533.6|30574|30485.2|315
1601593500000|2020-10-01 23:05:00|30583.3|30524.2|30578.9|30525.9|30598.6|30533.6|30577.2|30517.9|270
1601593800000|2020-10-01 23:10:00|30578.1|30526.2|30579.2|30520.4|30602|30535|30576.1|30496.2|303
1601594100000|2020-10-01 23:15:00|30579.5|30520.9|30577|30515|30581.9|30526.9|30569|30495.8|245
1601594400000|2020-10-01 23:20:00|30578.6|30512.2|30585.2|30531.1|30596|30535.5|30573.7|30506.3|301
1601594700000|2020-10-01 23:25:00|30577.7|30527.7|30580.5|30530.5|30600.8|30534.6|30575.5|30504|266
1601595000000|2020-10-01 23:30:00|30579.5|30529.5|30581.9|30527.8|30592.3|30534.3|30574.7|30516|342
1601595300000|2020-10-01 23:35:00|30582.3|30528.2|30575.8|30525.1|30585.6|30530.8|30573.8|30518.7|473
1601595600000|2020-10-01 23:40:00|30583.7|30527.6|30578.2|30524.2|30585.7|30530.7|30571.8|30513.1|474
1601595900000|2020-10-01 23:45:00|30578.6|30528.6|30580.9|30530.9|30596.7|30534.5|30572.8|30499.7|406
1601596200000|2020-10-01 23:50:00|30581.1|30531.1|30578.4|30528.4|30590.4|30531.9|30573.6|30516.9|402
1601596500000|2020-10-01 23:55:00|30577.2|30517.7|30580.2|30530.2|30586|30533.7|30572.3|30511.9|428
1601510400000|2020-10-01 00:00:00|31037.5|30975.6|31034.5|30971|31040.9|30981.4|31026.5|30965.2|555
1601510700000|2020-10-01 00:05:00|31033.3|30969.9|31016.5|30964.7|31035.8|30978.2|31016.5|30957.3|528
1601511000000|2020-10-01 00:10:00|31027.2|30966.2|31027.2|30968.4|31031.9|30975|31017.9|30955|511
1601511300000|2020-10-01 00:15:00|31027.7|30968.9|31044.5|30979.4|31044.5|30979.4|31018.7|30955.8|482
1601511600000|2020-10-01 00:20:00|31026.3|30976.3|31024.6|30964.5|31034.8|30978|31018.1|30957|429
1601511900000|2020-10-01 00:25:00|31024.8|30963.2|31028.1|30969.8|31036.6|30978.9|31020.3|30960.6|429
1601512200000|2020-10-01 00:30:00|31027.2|30972.4|31033.1|30976.3|31035.9|30979|31020.3|30962.6|540
1601512500000|2020-10-01 00:35:00|31033.8|30974.6|31030.1|30980.1|31036.7|30981.2|31025.7|30963.5|503
1601512800000|2020-10-01 00:40:00|31029.3|30979.3|31027.9|30972|31033.6|30980.5|31020.3|30962.1|505
1601513100000|2020-10-01 00:45:00|31025.8|30975.7|31034.9|30977.6|31039.4|30984.5|31025.3|30964.5|496
1601513400000|2020-10-01 00:50:00|31035.1|30977.3|31043.2|30982.2|31043.2|30987.4|31022.8|30965.8|581
1601513700000|2020-10-01 00:55:00|31044.4|30980.7|31053.8|30991.1|31055.2|30997.2|31034.5|30972.5|657
1601514000000|2020-10-01 01:00:00|31054.1|30992.3|31042.8|30992.8|31055.7|31001.7|31041.1|30985.9|674
1601514300000|2020-10-01 01:05:00|31043.2|30989.3|31048.9|30996.8|31054.7|31000.1|31040.9|30985.8|527
1601514600000|2020-10-01 01:10:00|31049.4|30997.3|31032.6|30973|31049.4|30997.3|31029.1|30971.9|647
1601514900000|2020-10-01 01:15:00|31032.2|30972.7|31039.3|30981.1|31042.4|30985.7|31025.2|30963.8|699
1601515200000|2020-10-01 01:20:00|31038.4|30980.9|31036.5|30978.4|31042.4|30986.8|31030.4|30965.8|566
1601515500000|2020-10-01 01:25:00|31033.5|30977.5|31025.9|30966.2|31045|30982.5|31021.5|30963|659
1601515800000|2020-10-01 01:30:00|31024.9|30966.7|31013.5|30954.4|31028.7|30971.4|31011.3|30950.5|687
1601516100000|2020-10-01 01:35:00|31013.4|30954.3|30996.6|30930.7|31025.6|30958.8|30983|30922.3|769
1601516400000|2020-10-01 01:40:00|30996.4|30935.2|30983.5|30930.8|31001.8|30942.5|30978.2|30916.7|795
1601516700000|2020-10-01 01:45:00|30988.2|30930.4|30994.6|30939.3|30998.4|30943.2|30982.1|30928|720
1601517000000|2020-10-01 01:50:00|30996.3|30935.8|31001.1|30951.1|31006|30953.4|30991.6|30935.8|554
1601517300000|2020-10-01 01:55:00|30999.1|30949.1|31000.7|30950.7|31010|30951|30988.9|30933.1|646
1601517600000|2020-10-01 02:00:00|31000.1|30950.1|30998.7|30939|31007.8|30950.5|30988.5|30933.1|622
1601517900000|2020-10-01 02:05:00|30998.6|30938.9|31012.5|30945|31012.5|30948|30991.2|30932.2|538
1601518200000|2020-10-01 02:10:00|31012.3|30946.3|31002.8|30940.9|31012.3|30951.9|30992.5|30936.5|438
1601518500000|2020-10-01 02:15:00|31003|30940.4|31009.7|30948.8|31012.4|30955.5|30998|30938.5|563
1601518800000|2020-10-01 02:20:00|31009.3|30946.8|31005|30946.3|31014|30954.2|30991.5|30932.2|412
1601519100000|2020-10-01 02:25:00|31005.4|30946.2|30993.7|30940|31010|30949|30986.2|30927.7|472
1601519400000|2020-10-01 02:30:00|30994.6|30940.9|30996.4|30940.4|31013.1|30948.2|30986.1|30929|523
1601519700000|2020-10-01 02:35:00|30992.4|30939.8|30991.4|30937.3|31005|30945.8|30982.8|30928.5|556
1601520000000|2020-10-01 02:40:00|30990.5|30934.7|30989.9|30939.9|31000.7|30944.1|30983.6|30929.2|509
1601520300000|2020-10-01 02:45:00|30990.5|30940.5|30998.6|30948.6|31004|30950.1|30988.1|30931.9|415
1601520600000|2020-10-01 02:50:00|30998.8|30948.8|30982.8|30930.7|31000.5|30948.8|30977.1|30920.3|433
1601520900000|2020-10-01 02:55:00|30981.7|30930|30980.7|30924.7|31000.7|30937.8|30973.3|30918|530
1601521200000|2020-10-01 03:00:00|30980.3|30924.3|30981.8|30921.6|30990|30930|30971.1|30914.5|502
1601521500000|2020-10-01 03:05:00|30982|30922|30970.2|30912.3|30985.6|30929|30965.5|30907.9|510
1601521800000|2020-10-01 03:10:00|30971.2|30911.7|30966.3|30915.1|30978.7|30923.3|30962.3|30903.9|510
1601522100000|2020-10-01 03:15:00|30966.7|30914.7|30966.3|30916.3|30972.4|30919.4|30959.8|30900.5|473
1601522400000|2020-10-01 03:20:00|30966.4|30916.4|30968.9|30914.9|30981.4|30927.2|30962.9|30907.4|483
1601522700000|2020-10-01 03:25:00|30969.8|30915.5|30978.9|30926.7|30986|30930.9|30968.1|30914.5|480
1601523000000|2020-10-01 03:30:00|30981|30925.3|30975.6|30925.6|30983.7|30933.7|30968.9|30914.9|375
1601523300000|2020-10-01 03:35:00|30978.7|30927.8|30970|30915.2|30984|30930.7|30964.1|30908.7|425
1601523600000|2020-10-01 03:40:00|30969.6|30919.1|30972.7|30918.5|30983|30931.9|30968.9|30912.3|482
1601523900000|2020-10-01 03:45:00|30972.4|30918.2|30983.6|30933.6|30989.2|30936|30963.4|30907.5|459
1601524200000|2020-10-01 03:50:00|30983.9|30932.9|30980|30929.1|30992.1|30937.6|30975.1|30919.9|513
1601524500000|2020-10-01 03:55:00|30980.5|30930.5|30971.7|30920.4|30989.9|30939.9|30967.1|30917.1|469
1601524800000|2020-10-01 04:00:00|30972.4|30919.6|30985.8|30930|30988.5|30934.5|30969.1|30917.2|407
1601525100000|2020-10-01 04:05:00|30986.6|30929.9|30987.9|30929.2|30988.9|30938.9|30971.1|30921.1|384
1601525400000|2020-10-01 04:10:00|30980.5|30921.5|30977.9|30927.9|30986.9|30931.4|30969.2|30915.7|463
1601525700000|2020-10-01 04:15:00|30978.8|30926|30976.9|30920.5|30982.7|30931.7|30967|30913.5|451
1601526000000|2020-10-01 04:20:00|30977.2|30920.9|30978.4|30926.2|30987.3|30937.3|30969.7|30916.9|459
1601526300000|2020-10-01 04:25:00|30977.4|30927.4|30983.2|30933.2|30991|30937.7|30973.2|30920.2|395
1601526600000|2020-10-01 04:30:00|30983.1|30933.1|30974.3|30924.3|30985|30934.4|30966.1|30914|447
1601526900000|2020-10-01 04:35:00|30973.6|30923.6|30973.9|30923.9|30977.8|30927.8|30969.7|30919.7|387
1601527200000|2020-10-01 04:40:00|30973.3|30923.3|30971|30921|30981|30927|30967.8|30917.8|404
1601527500000|2020-10-01 04:45:00|30967.5|30917.5|30964.5|30914.5|30973.2|30923.2|30964.4|30914.4|410
1601527800000|2020-10-01 04:50:00|30965.6|30915.6|30962.6|30912.6|30968.2|30918.2|30959.2|30909.2|397
1601528100000|2020-10-01 04:55:00|30962.9|30912.9|30961.7|30911.7|30969.1|30919.1|30958.3|30908.3|380
1601528400000|2020-10-01 05:00:00|30961.6|30911.6|30968.1|30918.1|30968.5|30918.5|30959.6|30909.6|385
1601528700000|2020-10-01 05:05:00|30967.7|30917.7|30969.5|30919.5|30972.4|30922.4|30965.5|30915.5|355
1601529000000|2020-10-01 05:10:00|30969.2|30919.2|30968.7|30918.7|30975.8|30925.8|30965.9|30915.9|408
1601529300000|2020-10-01 05:15:00|30968.6|30918.6|30973.3|30923.3|30975.2|30925.2|30968.4|30918.4|391
1601529600000|2020-10-01 05:20:00|30973.5|30923.5|30970.7|30920.7|30974.9|30924.9|30968|30918|344
1601529900000|2020-10-01 05:25:00|30970.8|30920.8|30971.8|30921.8|30976.1|30926.1|30967.8|30917.8|322
1601530200000|2020-10-01 05:30:00|30972.5|30922.5|30972.3|30922.3|30975.5|30925.5|30964.2|30914.2|356
1601530500000|2020-10-01 05:35:00|30971.8|30921.8|30968.1|30918.1|30974.9|30924.9|30962|30912|404
1601530800000|2020-10-01 05:40:00|30968|30918|30961.9|30911.9|30970|30920|30961.1|30911.1|416
1601531100000|2020-10-01 05:45:00|30962.2|30912.2|30958.2|30908.2|30964.3|30914.3|30951.6|30901.6|501
1601531400000|2020-10-01 05:50:00|30958.6|30908.6|30969|30919|30974.3|30924.3|30954|30904|525
1601531700000|2020-10-01 05:55:00|30968.8|30918.8|30964.8|30914.8|30970.3|30920.3|30957.8|30907.8|487
1601532000000|2020-10-01 06:00:00|30965.3|30915.3|30962|30912|30966.6|30916.6|30958.5|30908.5|701
1601532300000|2020-10-01 06:05:00|30962.6|30912.6|30954.8|30904.8|30963|30913|30950.7|30900.7|573
1601532600000|2020-10-01 06:10:00|30955.2|30905.2|30953.8|30903.8|30968.4|30928.2|30939.2|30900.8|678
1601532900000|2020-10-01 06:15:00|30953.1|30903.1|30898.4|30878.4|30953.1|30919.9|30895.6|30859.6|696
1601533200000|2020-10-01 06:20:00|30897.3|30877.3|30917.6|30867.6|30918.4|30882|30890.8|30857.3|538
1601533500000|2020-10-01 06:25:00|30917.5|30867.5|30896.2|30876.2|30920.7|30884.4|30894|30860.9|441
1601533800000|2020-10-01 06:30:00|30896.9|30876.9|30892.8|30872.8|30905.8|30885.8|30890.8|30870.8|495
1601534100000|2020-10-01 06:35:00|30893.2|30873.2|30892.9|30872.9|30901.5|30881.5|30882.2|30862.2|642
1601534400000|2020-10-01 06:40:00|30893.7|30873.7|30858.4|30838.4|30897.6|30877.6|30834.3|30793.5|641
1601534700000|2020-10-01 06:45:00|30858.2|30838.2|30866.6|30846.6|30887.6|30853.9|30854.2|30819.4|578
1601535000000|2020-10-01 06:50:00|30864.2|30844.2|30875|30855|30876.4|30856.4|30863.4|30843.4|529
1601535300000|2020-10-01 06:55:00|30874.9|30854.9|30875.3|30825.3|30891.6|30857.8|30845.6|30807.2|806
1601535600000|2020-10-01 07:00:00|30872.4|30822.4|30883.1|30863.1|30883.6|30863.6|30849.2|30817|869
1601535900000|2020-10-01 07:05:00|30883.6|30863.6|30886.6|30866.6|30903.3|30883.3|30877.3|30857.3|851
1601536200000|2020-10-01 07:10:00|30886.9|30866.9|30877.7|30827.7|30887|30867|30856.5|30826.4|890
1601536500000|2020-10-01 07:15:00|30878.1|30828.1|30809|30789|30884.2|30834.2|30808.3|30788.3|932
1601536800000|2020-10-01 07:20:00|30811|30791|30813.5|30793.5|30822.4|30802.4|30808|30788|847
1601537100000|2020-10-01 07:25:00|30814.7|30794.7|30845.9|30825.9|30846.6|30826.6|30810.3|30790.3|786
1601537400000|2020-10-01 07:30:00|30845.5|30825.5|30859|30839|30870.7|30850.7|30834.8|30799.4|896
1601537700000|2020-10-01 07:35:00|30860.2|30840.2|30841.4|30821.4|30861.8|30841.8|30836.9|30816.9|923
1601538000000|2020-10-01 07:40:00|30839.9|30819.9|30871.3|30851.3|30876.5|30856.5|30839.9|30819.9|1007
1601538300000|2020-10-01 07:45:00|30870.5|30850.5|30885.8|30835.8|30894.7|30856.4|30860|30821|873
1601538600000|2020-10-01 07:50:00|30883.5|30833.5|30892.8|30842.8|30897.4|30847.4|30880.1|30830.1|893
1601538900000|2020-10-01 07:55:00|30891.7|30841.7|30876.7|30856.7|30891.7|30856.7|30863|30821.3|867
1601539200000|2020-10-01 08:00:00|30876.5|30856.5|30871|30851|30891.1|30870.4|30855.8|30816.3|942
1601539500000|2020-10-01 08:05:00|30870.1|30850.1|30848.9|30828.9|30870.1|30850.1|30844.7|30824.7|789
1601539800000|2020-10-01 08:10:00|30848.3|30828.3|30811.5|30791.5|30852.4|30832.4|30810.2|30790.2|806
1601540100000|2020-10-01 08:15:00|30811.7|30791.7|30831.7|30811.7|30837.7|30817.7|30810.1|30790.1|826
1601540400000|2020-10-01 08:20:00|30831.6|30811.6|30846.2|30826.2|30846.6|30826.6|30830.7|30810.7|679
1601540700000|2020-10-01 08:25:00|30845.8|30825.8|30838.9|30818.9|30848|30828|30835.4|30815.4|880
1601541000000|2020-10-01 08:30:00|30836.9|30816.9|30866.6|30846.6|30877|30857|30836.9|30816.9|937
1601541300000|2020-10-01 08:35:00|30867.4|30847.4|30864.1|30844.1|30876.7|30856.7|30856.5|30836.5|839
1601541600000|2020-10-01 08:40:00|30863.5|30843.5|30853.6|30833.6|30872.1|30852.1|30849.4|30829.4|723
1601541900000|2020-10-01 08:45:00|30851.8|30831.8|30856.2|30836.2|30860.6|30840.6|30846.9|30826.9|713
1601542200000|2020-10-01 08:50:00|30856.3|30836.3|30866|30846|30868.7|30848.7|30848|30828|707
1601542500000|2020-10-01 08:55:00|30866.3|30846.3|30877.7|30857.7|30878.8|30858.8|30862.2|30842.2|666
1601542800000|2020-10-01 09:00:00|30879|30859|30862.7|30842.7|30880.9|30860.9|30857.5|30837.5|727
1601543100000|2020-10-01 09:05:00|30863.4|30843.4|30859.6|30839.6|30877.4|30857.4|30853.2|30833.2|766
1601543400000|2020-10-01 09:10:00|30859.3|30839.3|30810.4|30790.4|30867.1|30847.1|30801.4|30781.4|732
1601543700000|2020-10-01 09:15:00|30808.7|30788.7|30806.2|30786.2|30825.9|30792.7|30794.8|30774.4|790
1601544000000|2020-10-01 09:20:00|30806.4|30786.4|30777.7|30757.7|30810.3|30790.3|30763.6|30734.1|774
1601544300000|2020-10-01 09:25:00|30775.8|30755.8|30787.4|30767.4|30807.3|30776.3|30762.3|30742.3|711
1601544600000|2020-10-01 09:30:00|30787.7|30767.7|30771.5|30751.5|30797.4|30777.4|30770.5|30750.5|761
1601544900000|2020-10-01 09:35:00|30771|30751|30724.2|30704.2|30775|30755|30718.6|30698.6|835
1601545200000|2020-10-01 09:40:00|30725.3|30705.3|30727.5|30707.5|30732.5|30712.5|30718.6|30698.6|726
1601545500000|2020-10-01 09:45:00|30727.4|30707.4|30732.1|30712.1|30736.7|30716.7|30721.9|30701.9|631
1601545800000|2020-10-01 09:50:00|30732.6|30712.6|30739.6|30719.6|30751.3|30731.3|30723.8|30703.8|682
1601546100000|2020-10-01 09:55:00|30739.4|30719.4|30716.5|30696.5|30739.5|30719.5|30707.4|30687.4|678
1601546400000|2020-10-01 10:00:00|30716.6|30696.6|30706.1|30686.1|30722.9|30702.9|30701.1|30681.1|718
1601546700000|2020-10-01 10:05:00|30706|30686|30707.4|30687.4|30709.5|30689.5|30700|30680|583
1601547000000|2020-10-01 10:10:00|30707.7|30687.7|30709.3|30689.3|30711.1|30691.1|30702.3|30682.3|520
1601547300000|2020-10-01 10:15:00|30710|30690|30700.4|30680.4|30714.3|30694.3|30686|30666|651
1601547600000|2020-10-01 10:20:00|30700|30680|30682.5|30662.5|30701.8|30681.8|30677.2|30657.2|686
1601547900000|2020-10-01 10:25:00|30683.1|30663.1|30651.7|30631.7|30684.4|30664.4|30642.7|30622.7|734
1601548200000|2020-10-01 10:30:00|30651.6|30631.6|30653.4|30633.4|30664.3|30644.3|30634.1|30614.1|723
1601548500000|2020-10-01 10:35:00|30654.7|30634.7|30660.2|30640.2|30663.5|30643.5|30644|30624|687
1601548800000|2020-10-01 10:40:00|30660.3|30640.3|30650.3|30630.3|30660.7|30640.7|30644.3|30624.3|643
1601549100000|2020-10-01 10:45:00|30650.4|30630.4|30674.6|30654.6|30675.2|30655.2|30649.8|30629.8|583
1601549400000|2020-10-01 10:50:00|30674.5|30654.5|30667.8|30647.8|30681.2|30661.2|30666.9|30646.9|729
1601549700000|2020-10-01 10:55:00|30667.9|30647.9|30659.3|30639.3|30672|30652|30657|30637|727
1601550000000|2020-10-01 11:00:00|30659.5|30639.5|30660.5|30640.5|30669.9|30649.9|30657|30637|676
1601550300000|2020-10-01 11:05:00|30660.4|30640.4|30655.2|30635.2|30667.5|30647.5|30651|30631|751
1601550600000|2020-10-01 11:10:00|30655.1|30635.1|30627|30607|30660.3|30640.3|30616.2|30596.2|925
1601550900000|2020-10-01 11:15:00|30626.8|30606.8|30625.9|30605.9|30633.3|30613.3|30597.3|30577.3|891
1601551200000|2020-10-01 11:20:00|30626.8|30606.8|30634.9|30614.9|30640.3|30620.3|30623.8|30603.8|819
1601551500000|2020-10-01 11:25:00|30635|30615|30625.2|30605.2|30635|30615|30620.4|30600.4|808
1601551800000|2020-10-01 11:30:00|30625.3|30605.3|30621.1|30601.1|30627.8|30607.8|30601.8|30581.8|896
1601552100000|2020-10-01 11:35:00|30621.5|30601.5|30622.6|30602.6|30626.1|30606.1|30599.4|30579.4|899
1601552400000|2020-10-01 11:40:00|30623.2|30603.2|30627.6|30607.6|30635.2|30615.2|30622.1|30602.1|723
1601552700000|2020-10-01 11:45:00|30627.5|30607.5|30607.5|30587.5|30629.3|30609.3|30601.1|30581.1|741
1601553000000|2020-10-01 11:50:00|30607.7|30587.7|30603.6|30583.6|30608.9|30588.9|30593|30573|728
1601553300000|2020-10-01 11:55:00|30603.5|30583.5|30608.7|30588.7|30609.8|30589.8|30591.4|30571.4|707
1601553600000|2020-10-01 12:00:00|30608.1|30588.1|30609.5|30589.5|30617.6|30597.6|30603|30583|771
1601553900000|2020-10-01 12:05:00|30609.8|30589.8|30636.5|30616.5|30638.7|30618.7|30604.5|30584.5|765
1601554200000|2020-10-01 12:10:00|30636.7|30616.7|30630.9|30610.9|30637.8|30617.8|30625.1|30605.1|674
1601554500000|2020-10-01 12:15:00|30630.5|30610.5|30623.6|30603.6|30631.6|30611.6|30622|30602|601
1601554800000|2020-10-01 12:20:00|30625.6|30605.6|30603.2|30583.2|30629.8|30609.8|30601.1|30581.1|679
1601555100000|2020-10-01 12:25:00|30603.5|30583.5|30591.1|30571.1|30608.1|30588.1|30588|30568|625
1601555400000|2020-10-01 12:30:00|30591.5|30571.5|30597.8|30577.8|30609.8|30589.8|30589.4|30569.4|825
1601555700000|2020-10-01 12:35:00|30598|30578|30603.1|30583.1|30605.6|30585.6|30581|30561|832
1601556000000|2020-10-01 12:40:00|30603.3|30583.3|30589.2|30569.2|30606.7|30586.7|30580|30560|674
1601556300000|2020-10-01 12:45:00|30588.9|30568.9|30596.2|30576.2|30602.5|30582.5|30586.7|30566.7|628
1601556600000|2020-10-01 12:50:00|30596.3|30576.3|30618.3|30598.3|30620.5|30600.5|30594.8|30574.8|638
1601556900000|2020-10-01 12:55:00|30618.1|30598.1|30621.8|30601.8|30628.9|30608.9|30616.8|30596.8|912
1601557200000|2020-10-01 13:00:00|30622.6|30602.6|30636|30616|30644.7|30624.7|30612.2|30592.2|904
1601557500000|2020-10-01 13:05:00|30636.2|30616.2|30669.6|30649.6|30677.1|30657.1|30628|30608|1017
1601557800000|2020-10-01 13:10:00|30670|30650|30674.7|30654.7|30691.1|30671.1|30670|30650|910
1601558100000|2020-10-01 13:15:00|30674.8|30654.8|30699.1|30679.1|30700.3|30680.3|30659.9|30639.9|869
1601558400000|2020-10-01 13:20:00|30698|30678|30709.5|30689.5|30715.3|30695.3|30696.4|30676.4|821
1601558700000|2020-10-01 13:25:00|30710.4|30690.4|30711|30691|30713|30693|30699.8|30679.8|871
1601559000000|2020-10-01 13:30:00|30710.8|30690.8|30689.8|30669.8|30711.9|30691.9|30676.5|30656.5|847
1601559300000|2020-10-01 13:35:00|30690.3|30670.3|30686.8|30666.8|30708.3|30688.3|30675.7|30655.7|829
1601559600000|2020-10-01 13:40:00|30687.8|30667.8|30680.2|30660.2|30697.3|30677.3|30671.4|30651.4|852
1601559900000|2020-10-01 13:45:00|30679.5|30659.5|30699.8|30679.8|30711.3|30691.3|30673.5|30653.5|874
1601560200000|2020-10-01 13:50:00|30699.6|30679.6|30715.8|30695.8|30720|30700|30694.2|30674.2|948
1601560500000|2020-10-01 13:55:00|30715.4|30695.4|30697.3|30641.3|30717.5|30697.5|30684.6|30640.8|863
1601560800000|2020-10-01 14:00:00|30676.9|30619.7|30695.6|30675.6|30697.7|30677.7|30666.6|30619.7|989
1601561100000|2020-10-01 14:05:00|30695.9|30675.9|30697|30677|30722.5|30702.5|30693.2|30673.2|912
1601561400000|2020-10-01 14:10:00|30697.2|30677.2|30685.3|30665.3|30715|30695|30681.6|30661.6|880
1601561700000|2020-10-01 14:15:00|30684.8|30664.8|30682.5|30662.5|30695.7|30675.7|30671.9|30651.9|874
1601562000000|2020-10-01 14:20:00|30682.7|30662.7|30694.8|30674.8|30706.6|30686.6|30679.5|30659.5|804
1601562300000|2020-10-01 14:25:00|30694.2|30674.2|30712|30692|30725.5|30705.5|30690.7|30670.7|922
1601562600000|2020-10-01 14:30:00|30712.2|30692.2|30653.5|30633.5|30713.4|30693.4|30652.3|30632.3|911
1601562900000|2020-10-01 14:35:00|30653.6|30633.6|30651.3|30631.3|30663.2|30643.2|30642.5|30622.5|877
1601563200000|2020-10-01 14:40:00|30650.6|30630.6|30649.2|30629.2|30656.3|30636.3|30633.2|30613.2|904
1601563500000|2020-10-01 14:45:00|30649.1|30629.1|30637.9|30617.9|30662.1|30642.1|30634.9|30614.9|837
1601563800000|2020-10-01 14:50:00|30637.4|30617.4|30629|30609|30648.2|30628.2|30615.2|30595.2|887
1601564100000|2020-10-01 14:55:00|30627.3|30607.3|30600|30580|30649|30629|30596.5|30576.5|938
1601564400000|2020-10-01 15:00:00|30599.2|30579.2|30596.6|30576.6|30616.5|30596.5|30592.3|30572.3|941
1601564700000|2020-10-01 15:05:00|30597.3|30577.3|30601.3|30581.3|30604.4|30584.4|30588.4|30568.4|822
1601565000000|2020-10-01 15:10:00|30601.2|30581.2|30590.5|30570.5|30612.8|30592.8|30586.9|30566.9|784
1601565300000|2020-10-01 15:15:00|30590.2|30570.2|30591.9|30571.9|30597.8|30577.8|30580|30560|794
1601565600000|2020-10-01 15:20:00|30592.2|30572.2|30585.2|30565.2|30606.5|30586.5|30582.5|30562.5|834
1601565900000|2020-10-01 15:25:00|30585.5|30565.5|30569.1|30549.1|30593.8|30573.8|30564.5|30544.5|854
1601566200000|2020-10-01 15:30:00|30567.1|30547.1|30551.7|30531.7|30579.8|30559.8|30549.6|30529.6|835
1601566500000|2020-10-01 15:35:00|30552.2|30532.2|30556.9|30536.9|30560.2|30540.2|30548.8|30528.8|704
1601566800000|2020-10-01 15:40:00|30559.7|30539.7|30554.2|30534.2|30562.7|30542.7|30551.5|30531.5|671
1601567100000|2020-10-01 15:45:00|30552.3|30532.3|30552.8|30532.8|30559.3|30539.3|30548|30528|679
1601567400000|2020-10-01 15:50:00|30554.4|30534.4|30546.9|30526.9|30560.6|30540.6|30546.6|30526.6|694
1601567700000|2020-10-01 15:55:00|30547.2|30527.2|30545.7|30525.7|30556.3|30536.3|30538|30518|698
1601568000000|2020-10-01 16:00:00|30545.9|30525.9|30574.5|30554.5|30580.5|30560.5|30541.2|30521.2|676
1601568300000|2020-10-01 16:05:00|30574.7|30554.7|30571.9|30551.9|30576.2|30556.2|30560.5|30540.5|700
1601568600000|2020-10-01 16:10:00|30573.8|30553.8|30570.2|30550.2|30581.3|30561.3|30562.6|30542.6|629
1601568900000|2020-10-01 16:15:00|30569.6|30549.6|30566.1|30546.1|30578.4|30558.4|30565.2|30545.2|640
1601569200000|2020-10-01 16:20:00|30565|30545|30564.5|30544.5|30579.6|30559.6|30561.2|30541.2|638
1601569500000|2020-10-01 16:25:00|30563.9|30543.9|30545.9|30525.9|30565.4|30545.4|30544.9|30524.9|611
1601569800000|2020-10-01 16:30:00|30545.8|30525.8|30557.9|30537.9|30558.3|30538.3|30541.4|30521.4|581
1601570100000|2020-10-01 16:35:00|30557.4|30537.4|30551.3|30531.3|30561|30541|30550.5|30530.5|520
1601570400000|2020-10-01 16:40:00|30551.2|30531.2|30555.6|30535.6|30558.2|30538.2|30548.1|30528.1|512
1601570700000|2020-10-01 16:45:00|30554.7|30534.7|30556.7|30536.7|30560.5|30540.5|30553.8|30533.8|483
1601571000000|2020-10-01 16:50:00|30556.1|30536.1|30561.6|30541.6|30563.2|30543.2|30549.8|30529.8|445
1601571300000|2020-10-01 16:55:00|30560.4|30540.4|30557.9|30537.9|30565.6|30545.6|30557.5|30537.5|571
1601571600000|2020-10-01 17:00:00|30558.1|30538.1|30561.7|30541.7|30567.2|30547.2|30558|30538|464
1601571900000|2020-10-01 17:05:00|30560.3|30540.3|30560.9|30540.9|30566.2|30546.2|30556.6|30536.6|491
1601572200000|2020-10-01 17:10:00|30560.8|30540.8|30559.4|30539.4|30562.3|30542.3|30555.7|30535.7|462
1601572500000|2020-10-01 17:15:00|30559.9|30539.9|30555.6|30535.6|30563.7|30543.7|30553.5|30533.5|511
1601572800000|2020-10-01 17:20:00|30555.7|30535.7|30554|30534|30559.7|30539.7|30551.6|30531.6|516
1601573100000|2020-10-01 17:25:00|30554.2|30534.2|30555.8|30535.8|30559|30539|30553.1|30533.1|477
1601573400000|2020-10-01 17:30:00|30555.7|30535.7|30556.8|30536.8|30565|30545|30554.5|30534.5|488
1601573700000|2020-10-01 17:35:00|30556.9|30536.9|30561.7|30541.7|30562|30542|30553.5|30533.5|448
1601574000000|2020-10-01 17:40:00|30561.4|30541.4|30562|30542|30565.3|30545.3|30558.8|30538.8|485
1601574300000|2020-10-01 17:45:00|30562.4|30542.4|30561.5|30541.5|30564.4|30544.4|30559|30539|379
1601574600000|2020-10-01 17:50:00|30561.7|30541.7|30562.8|30542.8|30568.7|30548.7|30560|30540|417
1601574900000|2020-10-01 17:55:00|30562.6|30542.6|30572.8|30552.8|30576.5|30556.5|30560.6|30540.6|548
1601575200000|2020-10-01 18:00:00|30573.1|30553.1|30579.6|30559.6|30587|30567|30565.6|30545.6|758
1601575500000|2020-10-01 18:05:00|30579.8|30559.8|30586.6|30566.6|30589.4|30569.4|30578.8|30558.8|738
1601575800000|2020-10-01 18:10:00|30586.9|30566.9|30587.6|30567.6|30594.6|30574.6|30583.5|30563.5|620
1601576100000|2020-10-01 18:15:00|30587|30567|30585.7|30565.7|30591.4|30571.4|30584.3|30564.3|590
1601576400000|2020-10-01 18:20:00|30586|30566|30583.7|30563.7|30586.3|30566.3|30579.1|30559.1|542
1601576700000|2020-10-01 18:25:00|30584.7|30564.7|30576.5|30556.5|30586.8|30566.8|30573|30553|599
1601577000000|2020-10-01 18:30:00|30576.4|30556.4|30578.3|30558.3|30583.6|30563.6|30572.3|30552.3|483
1601577300000|2020-10-01 18:35:00|30579|30559|30577.1|30557.1|30583.6|30563.6|30572.2|30552.2|533
1601577600000|2020-10-01 18:40:00|30576.8|30556.8|30573|30553|30580.8|30560.8|30570.8|30550.8|492
1601577900000|2020-10-01 18:45:00|30572.8|30552.8|30568.4|30548.4|30574.7|30554.7|30562.6|30542.6|456
1601578200000|2020-10-01 18:50:00|30568.6|30548.6|30573|30553|30573.6|30553.6|30564.1|30544.1|519
1601578500000|2020-10-01 18:55:00|30572.7|30552.7|30567.8|30547.8|30578.7|30558.7|30565.5|30545.5|577
1601578800000|2020-10-01 19:00:00|30567.6|30547.6|30561.6|30541.6|30577.1|30557.1|30558.2|30538.2|669
1601579100000|2020-10-01 19:05:00|30562.7|30542.7|30567.1|30547.1|30569.8|30549.8|30555.9|30535.9|559
1601579400000|2020-10-01 19:10:00|30566.1|30546.1|30567.7|30547.7|30574.4|30554.4|30563.7|30543.7|545
1601579700000|2020-10-01 19:15:00|30567|30547|30567.8|30547.8|30572.6|30552.6|30565.7|30545.7|546
1601580000000|2020-10-01 19:20:00|30569.5|30549.5|30564.9|30544.9|30570.9|30550.9|30562.2|30542.2|499
1601580300000|2020-10-01 19:25:00|30565|30545|30566.7|30546.7|30573|30553|30564.1|30544.1|470
1601580600000|2020-10-01 19:30:00|30567.5|30547.5|30567.3|30547.3|30571.3|30551.3|30564.9|30544.9|461
1601580900000|2020-10-01 19:35:00|30570.1|30550.1|30550.6|30530.6|30571.3|30551.3|30548.2|30528.2|518
1601581200000|2020-10-01 19:40:00|30550.9|30530.9|30549.6|30529.6|30559.8|30539.8|30543.3|30523.3|574
1601581500000|2020-10-01 19:45:00|30549.5|30529.5|30559.8|30539.8|30578.2|30544.6|30548.1|30527.3|488
1601581800000|2020-10-01 19:50:00|30560|30540|30558.4|30538.4|30561.4|30541.4|30552.1|30532.1|761
1601582100000|2020-10-01 19:55:00|30558.5|30538.5|30540.4|30520.4|30560.3|30540.3|30539|30519|843
1601582400000|2020-10-01 20:00:00|30541|30521|30544.1|30524.1|30549.9|30529.9|30537.6|30517.6|683
1601582700000|2020-10-01 20:05:00|30544.3|30524.3|30542.1|30522.1|30544.9|30524.9|30539.5|30519.5|334
1601583000000|2020-10-01 20:10:00|30541.2|30521.2|30544.6|30524.6|30548.4|30528.4|30541.2|30521.2|369
1601583300000|2020-10-01 20:15:00|30544.9|30524.9|30540|30520|30548.8|30528.8|30535.5|30515.5|355
1601583600000|2020-10-01 20:20:00|30539.9|30519.9|30541.9|30521.9|30543.1|30523.1|30538.9|30518.9|239
1601583900000|2020-10-01 20:25:00|30543|30523|30543.2|30523.2|30547.9|30527.9|30541|30521|260
1601584200000|2020-10-01 20:30:00|30542.9|30522.9|30542.6|30522.6|30545.4|30525.4|30540.8|30520.8|252
1601584500000|2020-10-01 20:35:00|30542.3|30522.3|30540.4|30520.4|30544.2|30524.2|30539.6|30519.6|253
1601584800000|2020-10-01 20:40:00|30540.2|30520.2|30539.7|30519.7|30545.1|30525.1|30538.1|30518.1|272
1601585100000|2020-10-01 20:45:00|30539.8|30519.8|30545.8|30525.8|30546.4|30526.4|30532.4|30512.4|480
1601585400000|2020-10-01 20:50:00|30545.6|30525.6|30538|30518|30556.6|30526|30533.5|30499.9|396
1601585700000|2020-10-01 20:55:00|30540.5|30520.5|30575.3|30503.3|30586.4|30522.5|30535.4|30494.3|308
1601586000000|2020-10-01 21:00:00|30576|30503|30602.4|30498.9|30608|30505.3|30576|30494.5|65
1601586300000|2020-10-01 21:05:00|30590|30511.9|30592.9|30482.9|30610.1|30516.8|30576.5|30480.3|120
1601586600000|2020-10-01 21:10:00|30592.7|30482.7|30585.7|30502.5|30603.3|30510|30574.1|30478.1|188
1601586900000|2020-10-01 21:15:00|30586.9|30502.3|30584.9|30507.4|30604.8|30517.9|30580|30476.7|140
1601587200000|2020-10-01 21:20:00|30590|30499.8|30581|30489.6|30595.5|30513.6|30577|30474.6|151
1601587500000|2020-10-01 21:25:00|30585|30502|30583.5|30494.5|30602.1|30506.2|30574.2|30481.8|180
1601587800000|2020-10-01 21:30:00|30590.7|30489|30588.3|30505.8|30604.1|30508.5|30576.2|30477.5|193
1601588100000|2020-10-01 21:35:00|30582.2|30506.7|30596.9|30501|30607.2|30506.7|30568.7|30482.7|215
1601588400000|2020-10-01 21:40:00|30597.4|30500.6|30587.2|30502.5|30604.2|30512.1|30575.9|30488.9|265
1601588700000|2020-10-01 21:45:00|30582.6|30512|30595.5|30494.8|30605.3|30512|30579.7|30487.8|254
1601589000000|2020-10-01 21:50:00|30595.1|30494.4|30589.7|30504.7|30605.5|30510.2|30571.9|30486.5|228
1601589300000|2020-10-01 21:55:00|30588.9|30504.1|30593.7|30497.9|30606.2|30512.3|30573.6|30480.9|185
1601589600000|2020-10-01 22:00:00|30592.9|30499.2|30567.9|30501.1|30596.7|30516.4|30564|30487.5|411
1601589900000|2020-10-01 22:05:00|30567.5|30500|30584|30509.9|30590.2|30522.9|30566.3|30490.7|420
1601590200000|2020-10-01 22:10:00|30584.4|30510.6|30584.3|30511.8|30587.4|30524.1|30570.6|30498.6|395
1601590500000|2020-10-01 22:15:00|30584.9|30512.5|30582.6|30510.1|30592|30522.6|30568.8|30495|456
1601590800000|2020-10-01 22:20:00|30582|30507.9|30576.8|30506.8|30587.3|30523|30568.8|30497.8|365
1601591100000|2020-10-01 22:25:00|30573.2|30510.5|30580.5|30505.6|30594.3|30524|30568.4|30496|443
1601591400000|2020-10-01 22:30:00|30586.3|30519|30582.4|30522.2|30595.6|30529|30574.6|30502.4|584
1601591700000|2020-10-01 22:35:00|30580.5|30525.5|30583.5|30518.4|30597.3|30529.9|30572.8|30510.1|384
1601592000000|2020-10-01 22:40:00|30581.5|30517.6|30583.1|30515.5|30592|30531.5|30572|30508.4|299
1601592300000|2020-10-01 22:45:00|30581.6|30516.6|30588|30520.6|30592.6|30530|30575.8|30514.4|298
1601592600000|2020-10-01 22:50:00|30587.6|30520.9|30586.6|30522.9|30592.7|30526.7|30575.6|30513.1|351
1601592900000|2020-10-01 22:55:00|30586.7|30519.8|30588|30520.6|30597.9|30528.9|30575.9|30513.7|323
1601593200000|2020-10-01 23:00:00|30587.6|30520.2|30584.6|30527.5|30594.8|30533.6|30574|30485.2|315
1601593500000|2020-10-01 23:05:00|30583.3|30524.2|30578.9|30525.9|30598.6|30533.6|30577.2|30517.9|270
1601593800000|2020-10-01 23:10:00|30578.1|30526.2|30579.2|30520.4|30602|30535|30576.1|30496.2|303
1601594100000|2020-10-01 23:15:00|30579.5|30520.9|30577|30515|30581.9|30526.9|30569|30495.8|245
1601594400000|2020-10-01 23:20:00|30578.6|30512.2|30585.2|30531.1|30596|30535.5|30573.7|30506.3|301
1601594700000|2020-10-01 23:25:00|30577.7|30527.7|30580.5|30530.5|30600.8|30534.6|30575.5|30504|266
1601595000000|2020-10-01 23:30:00|30579.5|30529.5|30581.9|30527.8|30592.3|30534.3|30574.7|30516|342
1601595300000|2020-10-01 23:35:00|30582.3|30528.2|30575.8|30525.1|30585.6|30530.8|30573.8|30518.7|473
1601595600000|2020-10-01 23:40:00|30583.7|30527.6|30578.2|30524.2|30585.7|30530.7|30571.8|30513.1|474
1601595900000|2020-10-01 23:45:00|30578.6|30528.6|30580.9|30530.9|30596.7|30534.5|30572.8|30499.7|406
1601596200000|2020-10-01 23:50:00|30581.1|30531.1|30578.4|30528.4|30590.4|30531.9|30573.6|30516.9|402
1601596500000|2020-10-01 23:55:00|30577.2|30517.7|30580.2|30530.2|30586|30533.7|30572.3|30511.9|428
1601596800000|2020-10-02 00:00:00|30583.6|30526.4|30583.3|30525|30592.3|30532.2|30571.6|30509|547
1601597100000|2020-10-02 00:05:00|30582.3|30525.3|30583.7|30533.7|30605.9|30535.7|30575.2|30514.3|565
1601597400000|2020-10-02 00:10:00|30582.8|30532.8|30593.2|30543.2|30597.1|30547.1|30578.9|30528.9|554
1601597700000|2020-10-02 00:15:00|30593|30543|30589.3|30539.3|30594.6|30544.6|30587.6|30537.6|414
1601598000000|2020-10-02 00:20:00|30589.7|30539.7|30594.4|30544.4|30595.4|30545.4|30587.7|30537.7|349
1601598300000|2020-10-02 00:25:00|30595|30545|30589.8|30539.8|30595|30545|30586.5|30536.5|378
1601598600000|2020-10-02 00:30:00|30588.5|30538.5|30599.9|30549.9|30600.8|30550.8|30587.6|30537.6|426
1601598900000|2020-10-02 00:35:00|30600.2|30550.2|30592.2|30542.2|30603.5|30553.5|30590.3|30540.3|480
1601599200000|2020-10-02 00:40:00|30593.6|30543.6|30606.1|30556.1|30607.4|30557.4|30591.9|30541.9|539
1601599500000|2020-10-02 00:45:00|30604.5|30554.5|30600.6|30550.6|30604.8|30554.8|30597.2|30547.2|469
1601599800000|2020-10-02 00:50:00|30600.5|30550.5|30599.1|30549.1|30604.8|30554.8|30597.4|30547.4|480
1601600100000|2020-10-02 00:55:00|30598.9|30548.9|30601.1|30551.1|30605.3|30555.3|30594.9|30544.9|485
1601600400000|2020-10-02 01:00:00|30602.2|30552.2|30603.8|30553.8|30612.1|30562.1|30598.8|30548.8|512
1601600700000|2020-10-02 01:05:00|30603|30553|30598.9|30548.9|30604.9|30554.9|30594.7|30544.7|408
1601601000000|2020-10-02 01:10:00|30595.5|30545.5|30603.4|30553.4|30604|30554|30595.5|30545.5|345
1601601300000|2020-10-02 01:15:00|30602|30552|30601.4|30551.4|30603.7|30553.7|30597.4|30547.4|381
1601601600000|2020-10-02 01:20:00|30602|30552|30601.2|30551.2|30608.9|30558.9|30597.9|30547.9|412
1601601900000|2020-10-02 01:25:00|30601.1|30551.1|30601.5|30551.5|30603.9|30553.4|30597|30547|412
1601602200000|2020-10-02 01:30:00|30601.3|30551.3|30599.3|30549.3|30607.7|30557.7|30595.9|30544.9|462
1601602500000|2020-10-02 01:35:00|30599.4|30549.4|30600.1|30550.1|30603.1|30553.1|30595.9|30544.9|352
1601602800000|2020-10-02 01:40:00|30600.2|30550.2|30606.6|30556.6|30608|30570.9|30590.9|30549.5|420
1601603100000|2020-10-02 01:45:00|30605.1|30555.1|30611.9|30561.9|30612.4|30562.4|30603.3|30553.3|469
1601603400000|2020-10-02 01:50:00|30611.4|30561.4|30611.3|30561.3|30613.9|30563.9|30606.8|30556.8|444
1601603700000|2020-10-02 01:55:00|30611|30561|30611.9|30561.9|30614.1|30564.1|30607.5|30557.5|407
1601604000000|2020-10-02 02:00:00|30612.8|30562.8|30619.6|30569.6|30622.4|30572.4|30610.1|30560.1|457
1601604300000|2020-10-02 02:05:00|30619.8|30569.8|30617.3|30567.3|30621|30582|30601.8|30564|354
1601604600000|2020-10-02 02:10:00|30617.2|30567.2|30614.8|30564.8|30619.2|30569.2|30613.3|30563.3|403
1601604900000|2020-10-02 02:15:00|30614.7|30564.7|30614.3|30564.3|30617.5|30567.5|30612|30562|364
1601605200000|2020-10-02 02:20:00|30614.2|30564.2|30618.5|30598.5|30637.2|30600.4|30612.2|30562.2|346
1601605500000|2020-10-02 02:25:00|30630|30580|30621|30601|30635.1|30604.5|30614.9|30575.1|333
1601605800000|2020-10-02 02:30:00|30622.3|30602.3|30618.4|30598.4|30642.9|30602.6|30610.2|30558.9|374
1601606100000|2020-10-02 02:35:00|30618.9|30598.9|30639.5|30589.5|30650|30605.7|30617.6|30574.7|402
1601606400000|2020-10-02 02:40:00|30639.9|30589.9|30641.7|30591.7|30649.1|30610.7|30620|30579.2|470
1601606700000|2020-10-02 02:45:00|30639.6|30589.6|30657.1|30607.1|30657.9|30622.9|30628.4|30589.6|503
1601607000000|2020-10-02 02:50:00|30657.3|30607.3|30664.2|30614.2|30681.5|30632.6|30638.5|30598.1|566
1601607300000|2020-10-02 02:55:00|30669.3|30594.1|30665.1|30615.1|30681|30645.2|30647.9|30594.1|502
1601607600000|2020-10-02 03:00:00|30665|30615|30666.6|30616.6|30674.5|30632.7|30647|30599.9|452
1601607900000|2020-10-02 03:05:00|30666.7|30616.7|30667|30617|30677.5|30636.2|30649.3|30606.5|382
1601608200000|2020-10-02 03:10:00|30666.6|30616.6|30670.9|30620.9|30674.6|30638.1|30646.9|30602.3|374
1601608500000|2020-10-02 03:15:00|30671.1|30621.1|30669.4|30619.4|30674.7|30637.4|30650.4|30609.8|356
1601608800000|2020-10-02 03:20:00|30669.3|30619.3|30670.1|30620.1|30675.5|30636.6|30652.7|30612.8|323
1601609100000|2020-10-02 03:25:00|30670|30620|30666.1|30616.1|30675.5|30638.1|30648.8|30612.8|360
1601609400000|2020-10-02 03:30:00|30666|30616|30671.8|30621.8|30672.4|30636.9|30647.4|30607.6|499
1601609700000|2020-10-02 03:35:00|30672.2|30622.2|30654.1|30634.1|30676.1|30636.6|30651.5|30612.4|435
1601610000000|2020-10-02 03:40:00|30666.8|30616.8|30668.3|30618.3|30677.8|30635.5|30654.4|30611.4|360
1601610300000|2020-10-02 03:45:00|30668.5|30618.5|30669.4|30619.4|30677|30638.3|30654.4|30614.4|334
1601610600000|2020-10-02 03:50:00|30669.9|30618.9|30664|30613.1|30674.7|30635.2|30650.6|30609.4|305
1601610900000|2020-10-02 03:55:00|30663.5|30613.5|30675.4|30625.4|30676.9|30639.5|30649|30611.1|429
1601611200000|2020-10-02 04:00:00|30675.8|30625.8|30673|30623|30681|30642.8|30656.1|30617.1|403
1601611500000|2020-10-02 04:05:00|30672.9|30622.9|30681.4|30631.4|30684.6|30644.5|30656.8|30618.8|456
1601611800000|2020-10-02 04:10:00|30681.1|30631.1|30679.3|30629.3|30686|30647|30661|30621|398
1601612100000|2020-10-02 04:15:00|30678.8|30628.8|30674.6|30624.6|30682.1|30643.8|30657.9|30618.3|316
1601612400000|2020-10-02 04:20:00|30673.1|30623.1|30678.1|30628.1|30690.3|30645.3|30659|30620.5|367
1601612700000|2020-10-02 04:25:00|30678|30628|30680.2|30630.2|30687.5|30644.7|30660.8|30620.8|279
1601613000000|2020-10-02 04:30:00|30680.7|30629.5|30674.8|30624.8|30695.1|30642.8|30656|30620.5|360
1601613300000|2020-10-02 04:35:00|30674.5|30624.5|30671.6|30621.6|30682.5|30639.4|30655|30618.4|248
1601613600000|2020-10-02 04:40:00|30671.8|30621.8|30673.8|30623.8|30683.4|30644.9|30654.3|30617.3|282
1601613900000|2020-10-02 04:45:00|30673.7|30623.7|30657.2|30637.2|30685.8|30639.7|30656.1|30619.7|349
1601614200000|2020-10-02 04:50:00|30657.3|30637.3|30667.6|30647.6|30684.1|30649.9|30654.9|30620.8|311
1601614500000|2020-10-02 04:55:00|30667.5|30647.5|30684.3|30664.3|30706.3|30671|30666.7|30634.2|809
1601614800000|2020-10-02 05:00:00|30683.1|30663.1|30712.3|30692.3|30729.6|30699.4|30683.1|30650.2|860
1601615100000|2020-10-02 05:05:00|30711.5|30691.5|30707.2|30687.2|30730.7|30701.2|30699.3|30679.3|870
1601615400000|2020-10-02 05:10:00|30719|30669|30690.7|30670.7|30722.2|30691.3|30688.2|30668.2|750
1601615700000|2020-10-02 05:15:00|30690.3|30670.3|30691|30641|30693|30672.4|30672.3|30640.8|740
1601616000000|2020-10-02 05:20:00|30689.4|30639.4|30678.4|30658.4|30696.3|30660.5|30663.9|30637.7|732
1601616300000|2020-10-02 05:25:00|30678.7|30658.7|30670.4|30650.4|30688.7|30666.6|30667.5|30633.8|743
1601616600000|2020-10-02 05:30:00|30668.7|30648.7|30681.4|30661.4|30694.3|30663.7|30668.7|30639|723
1601616900000|2020-10-02 05:35:00|30680.7|30660.7|30702.7|30652.7|30712.7|30678.6|30662.2|30638.5|792
1601617200000|2020-10-02 05:40:00|30702.1|30652.1|30679.7|30629.7|30705.6|30667.8|30670.7|30620.7|763
1601617500000|2020-10-02 05:45:00|30679.3|30629.3|30676.5|30656.5|30696.3|30656.5|30660.9|30616.9|791
1601617800000|2020-10-02 05:50:00|30675|30655|30695|30645|30703.2|30662.1|30673.3|30636.2|884
1601618100000|2020-10-02 05:55:00|30695.6|30645.6|30685|30665|30710.4|30674.9|30681|30636.5|829
1601618400000|2020-10-02 06:00:00|30682.1|30662.1|30683.7|30663.7|30695.4|30673.6|30673.2|30642.9|801
1601618700000|2020-10-02 06:05:00|30683.1|30663.1|30669.7|30649.7|30688.3|30668.3|30655.4|30635.4|805
1601619000000|2020-10-02 06:10:00|30669.2|30649.2|30659|30639|30672.2|30652.2|30651.7|30631.7|754
1601619300000|2020-10-02 06:15:00|30660.8|30640.8|30650.3|30630.3|30684|30653.8|30645.7|30610|713
1601619600000|2020-10-02 06:20:00|30650|30630|30611.9|30591.9|30650.8|30630.8|30607.2|30578.4|658
1601619900000|2020-10-02 06:25:00|30608.6|30588.6|30583.7|30563.7|30617.8|30590.6|30581.6|30547.1|862
1601620200000|2020-10-02 06:30:00|30583.6|30563.6|30582.6|30562.6|30595|30575|30569.6|30549.6|890
1601620500000|2020-10-02 06:35:00|30583.2|30563.2|30580.2|30560.2|30592.4|30572.4|30577.9|30557.9|718
1601620800000|2020-10-02 06:40:00|30580.7|30560.7|30591.6|30571.6|30596.3|30576.3|30578.8|30558.8|746
1601621100000|2020-10-02 06:45:00|30592.6|30572.6|30590.5|30570.5|30598.8|30578.8|30581.6|30561.6|792
1601621400000|2020-10-02 06:50:00|30590.2|30570.2|30585.5|30565.5|30597.8|30577.8|30583.5|30563.5|668
1601621700000|2020-10-02 06:55:00|30586.8|30566.8|30602.7|30582.7|30612.2|30592.2|30580.5|30560.5|826
1601622000000|2020-10-02 07:00:00|30602.5|30582.5|30589.6|30569.6|30610.8|30590.8|30581.4|30561.4|912
1601622300000|2020-10-02 07:05:00|30589.7|30569.7|30570|30550|30593.6|30573.6|30559.7|30539.7|832
1601622600000|2020-10-02 07:10:00|30570.3|30550.3|30581.1|30561.1|30591.9|30571.9|30570|30550|785
1601622900000|2020-10-02 07:15:00|30581|30561|30596.3|30576.3|30600.6|30580.6|30572.4|30552.4|813
1601623200000|2020-10-02 07:20:00|30596.2|30576.2|30597.7|30577.7|30606.4|30586.4|30578|30558|790
1601623500000|2020-10-02 07:25:00|30596.5|30576.5|30605.7|30585.7|30609.3|30589.3|30584.3|30564.3|898
1601623800000|2020-10-02 07:30:00|30605.9|30585.9|30587.2|30567.2|30607.3|30587.3|30583.9|30563.9|860
1601624100000|2020-10-02 07:35:00|30586.9|30566.9|30623|30603|30625.1|30605.1|30581.2|30561.2|820
1601624400000|2020-10-02 07:40:00|30622|30602|30643.8|30623.8|30652.5|30632.5|30619.2|30599.2|747
1601624700000|2020-10-02 07:45:00|30644|30624|30644.2|30624.2|30651.8|30631.8|30637|30617|686
1601625000000|2020-10-02 07:50:00|30644.4|30624.4|30653.9|30633.9|30672.7|30652.7|30644.4|30624.4|812
1601625300000|2020-10-02 07:55:00|30655.3|30635.3|30644.3|30624.3|30655.9|30635.9|30638.2|30618.2|757
1601625600000|2020-10-02 08:00:00|30644.2|30624.2|30656.2|30636.2|30661|30641|30638.8|30618.8|749
1601625900000|2020-10-02 08:05:00|30656.6|30636.6|30663.2|30643.2|30663.9|30643.9|30652.3|30632.3|678
1601626200000|2020-10-02 08:10:00|30661.3|30641.3|30659.2|30639.2|30670.1|30650.1|30657.4|30637.4|707
1601626500000|2020-10-02 08:15:00|30659.1|30639.1|30659.6|30639.6|30668.6|30648.6|30654.3|30634.3|655
1601626800000|2020-10-02 08:20:00|30659.1|30639.1|30644|30624|30661.4|30641.4|30642.8|30622.8|670
1601627100000|2020-10-02 08:25:00|30644.1|30624.1|30645.4|30625.4|30651.5|30631.5|30630|30610|738
1601627400000|2020-10-02 08:30:00|30646.5|30626.5|30624.9|30604.9|30668.3|30648.3|30621.6|30601.6|833
1601627700000|2020-10-02 08:35:00|30624.2|30604.2|30608.5|30588.5|30632|30612|30597.9|30577.9|789
1601628000000|2020-10-02 08:40:00|30608.3|30588.3|30627.4|30607.4|30632.1|30612.1|30608.3|30588.3|766
1601628300000|2020-10-02 08:45:00|30627.3|30607.3|30623.8|30603.8|30632.4|30612.4|30620.8|30600.8|678
1601628600000|2020-10-02 08:50:00|30623.9|30603.9|30629.5|30609.5|30634.7|30614.7|30617.9|30597.9|754
1601628900000|2020-10-02 08:55:00|30629|30609|30635.5|30615.5|30642.3|30622.3|30623.5|30603.5|741
1601629200000|2020-10-02 09:00:00|30635|30615|30640.7|30620.7|30643.9|30623.9|30630.6|30610.6|758
1601629500000|2020-10-02 09:05:00|30640.8|30620.8|30627.9|30607.9|30646.2|30626.2|30621.8|30601.8|780
1601629800000|2020-10-02 09:10:00|30627.3|30607.3|30628.1|30608.1|30631.4|30611.4|30616.9|30596.9|745
1601630100000|2020-10-02 09:15:00|30628.3|30608.3|30636.1|30616.1|30645.7|30625.7|30627.4|30607.4|728
1601630400000|2020-10-02 09:20:00|30635.8|30615.8|30637.3|30617.3|30638.5|30618.5|30625.3|30605.3|721
1601630700000|2020-10-02 09:25:00|30637.9|30617.9|30639.8|30619.8|30641.5|30621.5|30626.7|30606.7|731
1601631000000|2020-10-02 09:30:00|30640.3|30620.3|30642.8|30622.8|30645.8|30625.8|30634.6|30614.6|565
1601631300000|2020-10-02 09:35:00|30642.4|30622.4|30624.9|30604.9|30642.4|30622.4|30620.5|30600.5|698
1601631600000|2020-10-02 09:40:00|30624.7|30604.7|30618|30598|30626.1|30606.1|30614.3|30594.3|679
1601631900000|2020-10-02 09:45:00|30617.5|30597.5|30606.2|30586.2|30619.6|30599.6|30604.9|30584.9|604
1601632200000|2020-10-02 09:50:00|30605.9|30585.9|30601.2|30581.2|30612.4|30592.4|30598.6|30578.6|574
1601632500000|2020-10-02 09:55:00|30600.2|30580.2|30616.7|30596.7|30620.8|30600.8|30600.2|30580.2|627
1601632800000|2020-10-02 10:00:00|30616.4|30596.4|30617.3|30597.3|30622.2|30602.2|30604.5|30584.5|655
1601633100000|2020-10-02 10:05:00|30617.5|30597.5|30611.3|30591.3|30623.5|30603.5|30608.2|30588.2|705
1601633400000|2020-10-02 10:10:00|30611.4|30591.4|30604.6|30584.6|30611.4|30591.4|30589.5|30569.5|739
1601633700000|2020-10-02 10:15:00|30604.7|30584.7|30616.3|30596.3|30616.6|30596.6|30599.5|30579.5|714
1601634000000|2020-10-02 10:20:00|30616.2|30596.2|30617.1|30597.1|30624.9|30604.9|30611.7|30591.7|548
1601634300000|2020-10-02 10:25:00|30617|30597|30595.9|30575.9|30621.2|30601.2|30591.4|30571.4|656
1601634600000|2020-10-02 10:30:00|30596|30576|30601.8|30581.8|30611.5|30591.5|30594.1|30574.1|674
1601634900000|2020-10-02 10:35:00|30601.6|30581.6|30589.7|30569.7|30603.2|30583.2|30588.2|30568.2|603
1601635200000|2020-10-02 10:40:00|30589.2|30569.2|30591.4|30571.4|30599.1|30579.1|30587.7|30567.7|625
1601635500000|2020-10-02 10:45:00|30591.8|30571.8|30601.7|30581.7|30605.1|30585.1|30589.9|30569.9|660
1601635800000|2020-10-02 10:50:00|30601.5|30581.5|30595.4|30575.4|30610|30590|30583.8|30563.8|713
1601636100000|2020-10-02 10:55:00|30595.5|30575.5|30618.8|30598.8|30619.3|30599.3|30594.6|30574.6|644
1601636400000|2020-10-02 11:00:00|30617.9|30597.9|30616|30596|30633.7|30613.7|30609.9|30589.9|816
1601636700000|2020-10-02 11:05:00|30615.9|30595.9|30632.1|30612.1|30642.7|30622.7|30615.9|30595.9|709
1601637000000|2020-10-02 11:10:00|30631.7|30611.7|30639|30619|30652.5|30632.5|30625.8|30605.8|709
1601637300000|2020-10-02 11:15:00|30639.1|30619.1|30633.5|30613.5|30639.1|30619.1|30631.9|30611.9|490
1601637600000|2020-10-02 11:20:00|30633.9|30613.9|30645.4|30625.4|30646.2|30626.2|30629.1|30609.1|525
1601637900000|2020-10-02 11:25:00|30645.7|30625.7|30627.2|30607.2|30645.8|30625.8|30626.2|30606.2|616
1601638200000|2020-10-02 11:30:00|30626.6|30606.6|30628.7|30608.7|30630.1|30610.1|30624.2|30604.2|616
1601638500000|2020-10-02 11:35:00|30628.8|30608.8|30618.1|30598.1|30628.8|30608.8|30605.4|30585.4|762
1601638800000|2020-10-02 11:40:00|30618.3|30598.3|30636.9|30616.9|30637.5|30617.5|30618.1|30598.1|708
1601639100000|2020-10-02 11:45:00|30636|30616|30635|30615|30648|30628|30631|30611|707
1601639400000|2020-10-02 11:50:00|30636.9|30616.9|30630|30610|30646.2|30626.2|30630|30610|762
1601639700000|2020-10-02 11:55:00|30630.3|30610.3|30622.2|30602.2|30636.3|30616.3|30618.7|30598.7|723
1601640000000|2020-10-02 12:00:00|30621.6|30601.6|30624.8|30604.8|30628.7|30608.7|30615.3|30595.3|694
1601640300000|2020-10-02 12:05:00|30625.1|30605.1|30613.5|30593.5|30625.7|30605.7|30613.1|30593.1|677
1601640600000|2020-10-02 12:10:00|30613.9|30593.9|30605.7|30585.7|30615.8|30595.8|30603.5|30583.5|653
1601640900000|2020-10-02 12:15:00|30603.9|30583.9|30607.6|30587.6|30618|30598|30602.5|30582.5|592
1601641200000|2020-10-02 12:20:00|30605.7|30585.7|30618.6|30598.6|30622.1|30602.1|30603.9|30583.9|699
1601641500000|2020-10-02 12:25:00|30617.9|30597.9|30625.9|30575.9|30635.4|30604.4|30612.5|30572.7|642
1601641800000|2020-10-02 12:30:00|30626.2|30576.2|30629.6|30609.6|30643|30612|30596.7|30566.3|869
1601642100000|2020-10-02 12:35:00|30630.1|30610.1|30643.4|30623.4|30670|30650|30626.5|30606.5|916
1601642400000|2020-10-02 12:40:00|30642.7|30622.7|30676.3|30656.3|30678.2|30658.2|30642.7|30622.7|829
1601642700000|2020-10-02 12:45:00|30675|30655|30681.9|30661.9|30687.5|30667.5|30665|30645|801
1601643000000|2020-10-02 12:50:00|30682|30662|30743.6|30723.6|30745.5|30725.5|30680.8|30660.8|947
1601643300000|2020-10-02 12:55:00|30744.5|30724.5|30724.4|30704.4|30747.1|30727.1|30710.4|30690.4|837
1601643600000|2020-10-02 13:00:00|30727.8|30707.8|30731.9|30711.9|30746.2|30718.8|30718.1|30689.1|933
1601643900000|2020-10-02 13:05:00|30734.6|30714.6|30732.1|30712.1|30738.7|30718.7|30719|30688.3|839
1601644200000|2020-10-02 13:10:00|30732|30712|30739.6|30719.6|30748.5|30728.5|30728.6|30708.6|795
1601644500000|2020-10-02 13:15:00|30739.4|30719.4|30732.3|30712.3|30743|30723|30720.3|30700.3|712
1601644800000|2020-10-02 13:20:00|30731.8|30711.8|30714.2|30694.2|30739.3|30719.3|30709.4|30683.8|735
1601645100000|2020-10-02 13:25:00|30714.6|30694.6|30722.1|30702.1|30732|30712|30714.6|30694.6|575
1601645400000|2020-10-02 13:30:00|30721.9|30701.9|30690.7|30670.7|30732.9|30712.9|30679.2|30659.2|574
1601645700000|2020-10-02 13:35:00|30690.3|30670.3|30640.6|30620.6|30692.3|30672.3|30632.1|30612.1|581
1601646000000|2020-10-02 13:40:00|30639.5|30619.5|30630|30610|30646.3|30626.3|30625.7|30605.7|641
1601646300000|2020-10-02 13:45:00|30630.1|30610.1|30642.7|30622.7|30642.7|30622.7|30623.3|30603.3|848
1601646600000|2020-10-02 13:50:00|30642.8|30622.8|30635.8|30615.8|30652.2|30632.2|30631.1|30611.1|918
1601646900000|2020-10-02 13:55:00|30636.5|30616.5|30655.5|30605.5|30656.4|30628.3|30631.8|30604.8|821
1601647200000|2020-10-02 14:00:00|30655.6|30605.6|30621.5|30601.5|30655.6|30619.6|30618.5|30598.5|830
1601647500000|2020-10-02 14:05:00|30621.7|30601.7|30613.2|30593.2|30624.1|30604.1|30608.3|30588.3|862
1601647800000|2020-10-02 14:10:00|30612.9|30592.9|30620.2|30600.2|30629.4|30609.4|30599.2|30579.2|857
1601648100000|2020-10-02 14:15:00|30619.3|30599.3|30632.8|30612.8|30642.9|30622.9|30610.8|30590.8|812
1601648400000|2020-10-02 14:20:00|30632.3|30612.3|30639.7|30619.7|30640|30620|30624.3|30604.3|769
1601648700000|2020-10-02 14:25:00|30639.9|30619.9|30637.8|30617.8|30654.5|30634.5|30622.3|30602.3|840
1601649000000|2020-10-02 14:30:00|30636.9|30616.9|30632.7|30612.7|30652|30632|30630.3|30610.3|806
1601649300000|2020-10-02 14:35:00|30633|30613|30627.5|30607.5|30649.6|30629.6|30617.7|30597.7|845
1601649600000|2020-10-02 14:40:00|30627.6|30607.6|30623.1|30603.1|30635.2|30615.2|30617.2|30597.2|745
1601649900000|2020-10-02 14:45:00|30623.2|30603.2|30630.9|30610.9|30639.6|30619.6|30617.3|30597.3|788
1601650200000|2020-10-02 14:50:00|30631.7|30611.7|30607|30587|30646|30626|30602.3|30582.3|902
1601650500000|2020-10-02 14:55:00|30606.4|30586.4|30583.1|30563.1|30609|30589|30567.1|30547.1|893
1601650800000|2020-10-02 15:00:00|30583.7|30563.7|30595.1|30575.1|30610.6|30590.6|30581.2|30561.2|882
1601651100000|2020-10-02 15:05:00|30594.7|30574.7|30592.2|30572.2|30600.3|30580.3|30587.3|30567.3|720
1601651400000|2020-10-02 15:10:00|30592.3|30572.3|30656.3|30636.3|30680.3|30646.1|30588.6|30568.6|745
1601651700000|2020-10-02 15:15:00|30656.4|30636.4|30612.2|30562.2|30666.9|30636.9|30586.4|30554.4|1008
1601652000000|2020-10-02 15:20:00|30614|30564|30617.7|30597.7|30643.7|30618.7|30590.7|30563.5|968
1601652300000|2020-10-02 15:25:00|30617.8|30597.8|30620.5|30570.5|30641|30597.8|30617.8|30569.6|742
1601652600000|2020-10-02 15:30:00|30620.4|30570.4|30632.1|30582.1|30639.3|30594.2|30612.9|30566.3|782
1601652900000|2020-10-02 15:35:00|30632.6|30582.6|30641.1|30591.1|30641.7|30601.2|30614.4|30577.1|772
1601653200000|2020-10-02 15:40:00|30641.2|30591.2|30629.1|30609.1|30651.9|30631.9|30619.4|30591|695
1601653500000|2020-10-02 15:45:00|30629.4|30609.4|30645.8|30595.8|30651.6|30614.4|30619.8|30586.6|723
1601653800000|2020-10-02 15:50:00|30646.6|30596.6|30654.5|30604.5|30657.8|30607.8|30643.6|30593.6|633
1601654100000|2020-10-02 15:55:00|30654|30604|30657.5|30607.5|30660.9|30610.9|30650.3|30600.3|678
1601654400000|2020-10-02 16:00:00|30657.6|30607.6|30664.7|30614.7|30667.1|30617.1|30656.6|30606.6|717
1601654700000|2020-10-02 16:05:00|30665.8|30615.8|30655.7|30605.7|30678|30655.3|30649|30602.6|784
1601655000000|2020-10-02 16:10:00|30654.8|30604.8|30654.4|30634.4|30679.2|30645.4|30644.3|30600.8|835
1601655300000|2020-10-02 16:15:00|30654.2|30634.2|30636.2|30616.2|30659.3|30634.2|30630.7|30605.2|915
1601655600000|2020-10-02 16:20:00|30635.9|30615.9|30630.7|30610.7|30648.5|30619.9|30626.2|30592.3|896
1601655900000|2020-10-02 16:25:00|30630.8|30610.8|30630.5|30610.5|30636|30616|30623|30603|903
1601656200000|2020-10-02 16:30:00|30630|30610|30630.9|30610.9|30632.6|30612.6|30622.4|30602.4|920
1601656500000|2020-10-02 16:35:00|30630.4|30610.4|30627.3|30607.3|30636.1|30616.1|30623.3|30603.3|805
1601656800000|2020-10-02 16:40:00|30628|30608|30618.2|30598.2|30628.1|30608.1|30616.7|30596.7|674
1601657100000|2020-10-02 16:45:00|30618|30598|30606.3|30586.3|30620.9|30600.9|30602.2|30582.2|522
1601657400000|2020-10-02 16:50:00|30605.8|30585.8|30602.3|30582.3|30608.2|30588.2|30598.3|30578.3|531
1601657700000|2020-10-02 16:55:00|30602.4|30582.4|30609.7|30589.7|30611.4|30591.4|30599.7|30579.7|507
1601658000000|2020-10-02 17:00:00|30609.8|30589.8|30610.3|30590.3|30612.2|30592.2|30603|30583|481
1601658300000|2020-10-02 17:05:00|30610.4|30590.4|30617.1|30597.1|30617.7|30597.7|30606.9|30586.9|455
1601658600000|2020-10-02 17:10:00|30617|30597|30621.5|30601.5|30623.7|30603.7|30612.6|30592.6|527
1601658900000|2020-10-02 17:15:00|30620.3|30600.3|30622.6|30602.6|30629.6|30609.6|30620.2|30600.2|512
1601659200000|2020-10-02 17:20:00|30623|30603|30620|30600|30626.2|30606.2|30617|30597|477
1601659500000|2020-10-02 17:25:00|30619.8|30599.8|30618.2|30598.2|30622.3|30602.3|30615.9|30595.9|447
1601659800000|2020-10-02 17:30:00|30618.5|30598.5|30622.2|30602.2|30623.5|30603.5|30616|30596|509
1601660100000|2020-10-02 17:35:00|30621.9|30601.9|30625|30605|30625.5|30605.5|30621.3|30601.3|475
1601660400000|2020-10-02 17:40:00|30625.3|30605.3|30628.8|30608.8|30634.4|30614.4|30623.6|30603.6|624
1601660700000|2020-10-02 17:45:00|30628.9|30608.9|30633.3|30613.3|30635.1|30615.1|30620|30600|572
1601661000000|2020-10-02 17:50:00|30633.5|30613.5|30635.1|30615.1|30637.3|30617.3|30629.1|30609.1|645
1601661300000|2020-10-02 17:55:00|30635.3|30615.3|30637.3|30617.3|30639.5|30619.5|30630.9|30610.9|581
1601661600000|2020-10-02 18:00:00|30637.1|30617.1|30633.9|30613.9|30638.2|30618.2|30627.9|30607.9|672
1601661900000|2020-10-02 18:05:00|30633.5|30613.5|30629.7|30609.7|30633.9|30613.9|30623.9|30603.9|567
1601662200000|2020-10-02 18:10:00|30629.3|30609.3|30630|30610|30632.6|30612.6|30624.7|30604.7|562
1601662500000|2020-10-02 18:15:00|30630.1|30610.1|30625.4|30605.4|30631.5|30611.5|30622|30602|565
1601662800000|2020-10-02 18:20:00|30625.7|30605.7|30628.4|30608.4|30629.8|30609.8|30621.6|30601.6|542
1601663100000|2020-10-02 18:25:00|30627.8|30607.8|30627.5|30607.5|30631.1|30611.1|30625.3|30605.3|511
1601663400000|2020-10-02 18:30:00|30629.2|30609.2|30627.6|30607.6|30632.1|30612.1|30623.5|30603.5|545
1601663700000|2020-10-02 18:35:00|30626.8|30606.8|30627.8|30607.8|30630.4|30610.4|30622.3|30602.3|560
1601664000000|2020-10-02 18:40:00|30627.5|30607.5|30631.2|30611.2|30634.1|30614.1|30623.5|30603.5|571
1601664300000|2020-10-02 18:45:00|30631.8|30611.8|30633.4|30613.4|30636.6|30616.6|30626.2|30606.2|610
1601664600000|2020-10-02 18:50:00|30633.3|30613.3|30634|30614|30637.4|30617.4|30631|30611|425
1601664900000|2020-10-02 18:55:00|30633.5|30613.5|30640.5|30620.5|30642.4|30622.4|30630.1|30610.1|533
1601665200000|2020-10-02 19:00:00|30640.4|30620.4|30640.2|30620.2|30643.4|30623.4|30633.8|30613.8|565
1601665500000|2020-10-02 19:05:00|30638.8|30618.8|30636.2|30616.2|30642.4|30622.4|30631.9|30611.9|508
1601665800000|2020-10-02 19:10:00|30636.3|30616.3|30637.9|30617.9|30643.9|30623.9|30630.7|30610.7|625
1601666100000|2020-10-02 19:15:00|30637.8|30617.8|30634|30614|30639.7|30619.7|30629.1|30609.1|488
1601666400000|2020-10-02 19:20:00|30634.6|30614.6|30635.6|30615.6|30643.2|30623.2|30632.9|30612.9|530
1601666700000|2020-10-02 19:25:00|30635.2|30615.2|30630.1|30610.1|30636.5|30616.5|30629.7|30609.7|530
1601667000000|2020-10-02 19:30:00|30630|30610|30630.8|30610.8|30635.3|30615.3|30627.5|30607.5|444
1601667300000|2020-10-02 19:35:00|30631.8|30611.8|30629.8|30609.8|30633.8|30613.8|30624.6|30604.6|465
1601667600000|2020-10-02 19:40:00|30629.3|30609.3|30632.3|30612.3|30634.2|30614.2|30624|30604|472
1601667900000|2020-10-02 19:45:00|30631.9|30611.9|30631|30611|30635.1|30615.1|30624.8|30604.8|566
1601668200000|2020-10-02 19:50:00|30631.4|30611.4|30644.3|30624.3|30658.7|30624.9|30627.5|30605.5|491
1601668500000|2020-10-02 19:55:00|30644.4|30624.4|30637.8|30617.8|30663.5|30628.7|30633.7|30613.5|574
1601668800000|2020-10-02 20:00:00|30635.8|30615.8|30638.3|30618.3|30656.7|30621.4|30632.7|30602.5|475
1601669100000|2020-10-02 20:05:00|30637.7|30617.7|30634.1|30614.1|30641.6|30621.6|30631.7|30611.7|454
1601669400000|2020-10-02 20:10:00|30633.9|30613.9|30631.3|30611.3|30653.8|30619.7|30629.1|30598.6|438
1601669700000|2020-10-02 20:15:00|30631.1|30611.1|30646.8|30596.8|30647.4|30613.3|30628.4|30594.3|463
1601670000000|2020-10-02 20:20:00|30646.7|30596.7|30635.2|30615.2|30651|30617.3|30628.5|30595.9|395
1601670300000|2020-10-02 20:25:00|30635.5|30615.5|30625.7|30605.7|30650.8|30616.4|30621.9|30588.6|448
1601670600000|2020-10-02 20:30:00|30625.2|30605.2|30619.6|30599.6|30645.4|30611.6|30616.1|30579.4|724
1601670900000|2020-10-02 20:35:00|30619.2|30599.2|30637.4|30587.4|30651.5|30604.1|30614.9|30581.1|346
1601671200000|2020-10-02 20:40:00|30637.5|30587.5|30640.4|30581.3|30648.6|30604.6|30618.6|30576|366
1601671500000|2020-10-02 20:45:00|30645.6|30584.6|30639.5|30589.2|30663.9|30603.6|30634.1|30575.6|513
1601671800000|2020-10-02 20:50:00|30640.4|30588.9|30675.9|30576.5|30709.7|30599.7|30640.1|30557.6|502
1601672100000|2020-10-02 20:55:00|30661.2|30573.9|30660.6|30550.6|30705.1|30595.1|30641.6|30545.4|312
1601841600000|2020-10-04 20:00:00|30655.5|30585.5|30655.5|30585.5|30712|30585.5|30655.5|30570.1|5
1601841900000|2020-10-04 20:05:00|30703|30568|30655.5|30585.5|30711|30585.5|30655.5|30547.6|10
1601842200000|2020-10-04 20:10:00|30704|30569|30657.2|30587.2|30704|30587.2|30657.2|30569|2
1601842500000|2020-10-04 20:15:00|30649.4|30579.4|30657.2|30587.2|30657.2|30587.2|30649.4|30579.4|2
1601842800000|2020-10-04 20:20:00|30660.5|30525.5|30657.2|30587.2|30665|30587.2|30657.2|30525.5|3
1601843400000|2020-10-04 20:30:00|30658.1|30588.1|30663.5|30528.5|30702|30588.1|30655.4|30527.5|7
1601843700000|2020-10-04 20:35:00|30655.4|30585.4|30658.4|30588.4|30658.4|30588.4|30653.4|30583.4|4
1601844000000|2020-10-04 20:40:00|30705|30570|30658.4|30588.4|30705|30588.4|30658.4|30570|2
1601844600000|2020-10-04 20:50:00|30663.5|30528.5|30658.4|30588.4|30705|30588.4|30658.4|30528.5|5
1601844900000|2020-10-04 20:55:00|30660.9|30590.9|30658.4|30588.4|30703|30590.9|30658.4|30528.5|18
1601845200000|2020-10-04 21:00:00|30655|30585|30643|30593|30688.5|30593|30643|30578.5|7
1601845500000|2020-10-04 21:05:00|30650.5|30540.5|30652|30560.6|30680.3|30593|30641.5|30540|69
1601845800000|2020-10-04 21:10:00|30641.5|30591.5|30644.6|30585.4|30688.5|30591.5|30641.5|30542.5|58
1601846100000|2020-10-04 21:15:00|30650.7|30571.6|30657.7|30574.6|30677.1|30595.8|30644.2|30552.1|171
1601846400000|2020-10-04 21:20:00|30658.6|30569.5|30658.5|30569.3|30721.1|30611.1|30644|30551.5|132
1601846700000|2020-10-04 21:25:00|30660|30560.9|30653.6|30573.8|30676.8|30596|30643.7|30551.5|96
1601847000000|2020-10-04 21:30:00|30654.9|30569.5|30671.3|30561.3|30693.9|30596.4|30644.5|30547.5|190
1601847300000|2020-10-04 21:35:00|30670.5|30560.5|30652.1|30573.4|30678.6|30595.3|30638.4|30541.5|180
1601847600000|2020-10-04 21:40:00|30652.3|30568.2|30648.4|30565.9|30652.8|30594.3|30640.3|30542.5|151
1601847900000|2020-10-04 21:45:00|30651.7|30554.3|30652.8|30594.6|30711.3|30601.3|30641.1|30548.6|191
1601848200000|2020-10-04 21:50:00|30658.9|30576.5|30677.3|30567.3|30712.6|30602.6|30638.9|30545.6|210
1601848500000|2020-10-04 21:55:00|30681.1|30571.1|30656.4|30575.2|30701.4|30597.8|30647.8|30549.5|378
1601848800000|2020-10-04 22:00:00|30657.3|30584.7|30647.2|30578|30694.6|30596.4|30640.1|30542|500
1601849100000|2020-10-04 22:05:00|30647.1|30572.2|30652.6|30563.8|30665|30597.3|30640.9|30550.2|301
1601849400000|2020-10-04 22:10:00|30651.4|30568.5|30659.3|30592.6|30678.3|30603.7|30643.8|30550.1|468
1601849700000|2020-10-04 22:15:00|30674.9|30586.3|30657|30604.9|30674.9|30609.3|30651.1|30569.8|402
1601850000000|2020-10-04 22:20:00|30658.3|30604.3|30661.3|30598.2|30671.5|30611.3|30652|30575.9|407
1601850300000|2020-10-04 22:25:00|30664|30601.1|30656.7|30602.4|30671.9|30612.3|30648.8|30583.8|354
1601850600000|2020-10-04 22:30:00|30657.4|30602.1|30670.6|30585.7|30676.9|30613.5|30654.7|30585.7|344
1601850900000|2020-10-04 22:35:00|30669.5|30588.3|30662.4|30609.5|30686|30614|30652.7|30588.2|336
1601851200000|2020-10-04 22:40:00|30667.3|30609.8|30665|30608.1|30691.4|30612.1|30654.6|30578|348
1601851500000|2020-10-04 22:45:00|30669.4|30606.3|30662.9|30598.2|30676.6|30614.5|30654|30594|400
1601851800000|2020-10-04 22:50:00|30663.4|30599.4|30654.6|30595.3|30668.6|30606.5|30648.6|30583.4|387
1601852100000|2020-10-04 22:55:00|30661|30591.7|30658.8|30585.5|30666.1|30605.8|30641.6|30582.6|367
1601852400000|2020-10-04 23:00:00|30663.4|30587.4|30647.6|30593|30663.4|30599|30640.8|30582|376
1601852700000|2020-10-04 23:05:00|30644.7|30591.8|30644|30583.3|30659.9|30602|30640.6|30581.4|363
1601853000000|2020-10-04 23:10:00|30645.3|30587.5|30643.2|30588.2|30660|30597.9|30638.2|30581|422
1601853300000|2020-10-04 23:15:00|30642|30589.9|30649.4|30587.8|30653.5|30600.1|30639.6|30583.1|490
1601853600000|2020-10-04 23:20:00|30647.1|30590.1|30645.6|30595.6|30656.8|30599.9|30641.9|30584.9|477
1601853900000|2020-10-04 23:25:00|30649.7|30599.7|30647.2|30597.2|30652.7|30602.7|30641.3|30591.3|353
1601854200000|2020-10-04 23:30:00|30646.7|30596.7|30643.9|30593.9|30651.3|30601.3|30640|30589|424
1601854500000|2020-10-04 23:35:00|30644.1|30594.1|30644.6|30594.6|30651.2|30601.2|30636|30586|384
1601854800000|2020-10-04 23:40:00|30644.8|30594.8|30649.7|30599.7|30651.4|30601.4|30640.7|30590.7|427
1601855100000|2020-10-04 23:45:00|30651.6|30601.6|30650.7|30600.7|30658.9|30608.9|30648|30598|416
1601855400000|2020-10-04 23:50:00|30650.3|30600.3|30648.7|30598.7|30656.2|30606.2|30642.5|30592.5|323
1601855700000|2020-10-04 23:55:00|30648.9|30598.9|30635.4|30585.4|30649.8|30599.8|30635.4|30585.4|464
1601856000000|2020-10-05 00:00:00|30635.3|30585.3|30633.1|30583.1|30643.7|30593.7|30630.6|30580.6|547
1601856300000|2020-10-05 00:05:00|30633.3|30583.3|30637.2|30587.2|30641.3|30591.3|30626.7|30576.7|560
1601856600000|2020-10-05 00:10:00|30639.2|30589.2|30636.4|30586.4|30639.7|30589.7|30623.7|30573.7|591
1601856900000|2020-10-05 00:15:00|30635|30585|30629.7|30579.7|30639.4|30588.4|30623.6|30572.8|526
1601857200000|2020-10-05 00:20:00|30629.3|30578.7|30632.9|30582.9|30638.9|30588.9|30624.1|30573.2|677
1601857500000|2020-10-05 00:25:00|30629.5|30577.6|30634.3|30584.3|30641.4|30599|30616.1|30576.5|541
1601857800000|2020-10-05 00:30:00|30631.7|30581.7|30646.6|30590.2|30650.7|30592.7|30609.4|30570.2|421
1601858100000|2020-10-05 00:35:00|30645.1|30590.5|30634.5|30580|30650.5|30599|30632.6|30577.1|667
1601858400000|2020-10-05 00:40:00|30634.8|30580.4|30592.5|30572.5|30639.9|30583.9|30592.2|30551.8|581
1601858700000|2020-10-05 00:45:00|30592.9|30572.9|30612|30562|30612|30576.4|30589.4|30553.8|346
1601859000000|2020-10-05 00:50:00|30611.9|30561.9|30612.8|30562.8|30614.8|30579.5|30594.6|30553.2|445
1601859300000|2020-10-05 00:55:00|30610.3|30560.3|30594|30574|30614.4|30578.9|30592.5|30557.5|437
1601859600000|2020-10-05 01:00:00|30606.1|30556.1|30603.3|30583.3|30621.8|30586.7|30596|30552.3|500
1601859900000|2020-10-05 01:05:00|30614.4|30564.4|30608.7|30558.7|30617|30584.3|30592.3|30556.5|439
1601860200000|2020-10-05 01:10:00|30608.5|30558.5|30596.1|30576.1|30611.4|30578.2|30590.5|30557.6|357
1601860500000|2020-10-05 01:15:00|30595.7|30575.7|30595.5|30575.5|30612.2|30577.5|30589.6|30552|417
1601860800000|2020-10-05 01:20:00|30603.6|30553.6|30601|30551|30613.4|30579.1|30587|30551|506
1601861100000|2020-10-05 01:25:00|30590.8|30570.8|30583.8|30563.8|30603.9|30570.8|30583|30545|459
1601861400000|2020-10-05 01:30:00|30583.6|30563.6|30585.2|30535.2|30596|30565.7|30571.3|30535.2|485
1601861700000|2020-10-05 01:35:00|30571.1|30551.1|30566.6|30546.6|30589.2|30553.9|30564.9|30528.9|426
1601862000000|2020-10-05 01:40:00|30566.8|30546.8|30570.5|30550.5|30590.5|30555.4|30566.8|30530.7|441
1601862300000|2020-10-05 01:45:00|30570.8|30550.8|30587.7|30537.7|30589.4|30554.7|30568.1|30534.4|462
1601862600000|2020-10-05 01:50:00|30572.9|30552.9|30574.4|30554.4|30596.2|30560.6|30570.4|30536|426
1601862900000|2020-10-05 01:55:00|30574.1|30554.1|30572.7|30552.7|30590.2|30555.5|30570.1|30535.8|495
1601863200000|2020-10-05 02:00:00|30573.1|30553.1|30594.2|30544.2|30595.6|30559.6|30571.3|30536|440
1601863500000|2020-10-05 02:05:00|30591.8|30541.8|30576.7|30556.7|30595.8|30561.1|30574.9|30540.1|415
1601863800000|2020-10-05 02:10:00|30576.6|30556.6|30579.1|30559.1|30595.8|30561|30575|30542|413
1601864100000|2020-10-05 02:15:00|30592.2|30542.2|30570.3|30550.3|30593.8|30559.5|30570.3|30536|401
1601864400000|2020-10-05 02:20:00|30570.2|30550.2|30574.4|30554.4|30590.3|30556.9|30566.8|30533.7|408
1601864700000|2020-10-05 02:25:00|30574.5|30554.5|30572.4|30552.4|30592.8|30559.2|30571.5|30538|350
1601865000000|2020-10-05 02:30:00|30572|30552|30574.1|30554.1|30592.2|30563|30570|30536.3|343
1601865300000|2020-10-05 02:35:00|30574.6|30554.6|30577.3|30557.3|30598|30563.8|30571.3|30540.3|384
1601865600000|2020-10-05 02:40:00|30577.6|30557.6|30581.2|30561.2|30599.4|30565.4|30574.8|30543.1|352
1601865900000|2020-10-05 02:45:00|30581.3|30561.3|30581.4|30561.4|30599.7|30564.5|30576.5|30542.2|323
1601866200000|2020-10-05 02:50:00|30581.5|30561.5|30577.9|30557.9|30597|30564.1|30573.4|30542.2|369
1601866500000|2020-10-05 02:55:00|30578.1|30558.1|30574.5|30554.5|30592.1|30560.2|30565.2|30535.7|418
1601866800000|2020-10-05 03:00:00|30575.2|30555.2|30578|30558|30594.7|30560.1|30573.9|30540.6|355
1601867100000|2020-10-05 03:05:00|30578.4|30558.4|30579|30559|30594.7|30560.9|30573.7|30539.6|293
1601867400000|2020-10-05 03:10:00|30580.1|30560.1|30592.2|30542.2|30593.9|30560.7|30568.5|30536.4|300
1601867700000|2020-10-05 03:15:00|30592|30542|30591|30541|30592.2|30557.3|30570.3|30536.5|296
1601868000000|2020-10-05 03:20:00|30590.5|30540.5|30572.3|30552.3|30592.6|30557.5|30565.2|30532.3|289
1601868300000|2020-10-05 03:25:00|30572.4|30552.4|30572.8|30552.8|30589.9|30556.5|30569.3|30535.7|230
1601868600000|2020-10-05 03:30:00|30573.1|30553.1|30580.1|30560.1|30596.2|30561.7|30570.4|30534|338
1601868900000|2020-10-05 03:35:00|30580.3|30560.3|30581.9|30561.9|30597.3|30562.6|30575.7|30539.5|371
1601869200000|2020-10-05 03:40:00|30581.8|30561.8|30583.8|30563.8|30598|30563.8|30577.7|30542.2|303
1601869500000|2020-10-05 03:45:00|30580.9|30560.9|30585|30565|30600.6|30566.2|30578.6|30543.2|329
1601869800000|2020-10-05 03:50:00|30585.3|30565.3|30598.1|30548.1|30607|30567.1|30581|30545|349
1601870100000|2020-10-05 03:55:00|30595.9|30545.9|30605.2|30555.2|30605.9|30573.4|30578.9|30545.9|461
1601870400000|2020-10-05 04:00:00|30605.8|30555.8|30588.7|30568.7|30609.5|30575.6|30587.1|30553.1|386
1601870700000|2020-10-05 04:05:00|30589.3|30569.3|30605.3|30555.3|30606|30570.9|30584.8|30550.6|292
1601871000000|2020-10-05 04:10:00|30605.2|30555.2|30595.9|30575.9|30612.1|30578.4|30590.1|30555.2|334
1601871300000|2020-10-05 04:15:00|30596|30576|30606.7|30556.7|30613.5|30578.3|30590.5|30556.7|302
1601871600000|2020-10-05 04:20:00|30606.6|30556.6|30595.2|30575.2|30609.6|30575.2|30590.1|30556|330
1601871900000|2020-10-05 04:25:00|30595.1|30575.1|30604.7|30554.7|30607.2|30575.7|30587.4|30553.3|326
1601872200000|2020-10-05 04:30:00|30604.3|30554.3|30582.3|30562.3|30605.6|30569.9|30580.2|30545.9|382
1601872500000|2020-10-05 04:35:00|30582.8|30562.8|30582.2|30562.2|30597.7|30565.3|30581.5|30546.4|278
1601872800000|2020-10-05 04:40:00|30582|30562|30582|30562|30600.8|30565.6|30581.4|30546.8|253
1601873100000|2020-10-05 04:45:00|30582.1|30562.1|30580.9|30560.9|30582.9|30562.9|30579.2|30559.2|267
1601873400000|2020-10-05 04:50:00|30581|30561|30581.2|30561.2|30597.3|30563|30578.3|30545.8|285
1601873700000|2020-10-05 04:55:00|30581.4|30561.4|30580.2|30560.2|30598|30563.1|30577.4|30544|306
1601874000000|2020-10-05 05:00:00|30579.5|30559.5|30579.3|30559.3|30584.1|30564.1|30576|30556|350
1601874300000|2020-10-05 05:05:00|30579.2|30559.2|30584.3|30564.3|30584.6|30564.6|30576.4|30556.4|282
1601874600000|2020-10-05 05:10:00|30584.5|30564.5|30580.1|30560.1|30584.8|30564.8|30578.5|30558.5|329
1601874900000|2020-10-05 05:15:00|30579.2|30559.2|30577.2|30557.2|30584.4|30564.4|30577.1|30557.1|277
1601875200000|2020-10-05 05:20:00|30580.2|30560.2|30577.1|30557.1|30582.3|30562.3|30573.8|30553.8|286
1601875500000|2020-10-05 05:25:00|30576.9|30556.9|30578.5|30558.5|30581.3|30561.3|30574.7|30554.7|262
1601875800000|2020-10-05 05:30:00|30578.6|30558.6|30571.5|30551.5|30578.9|30558.9|30569.8|30549.8|248
1601876100000|2020-10-05 05:35:00|30571.6|30551.6|30578.3|30558.3|30583.2|30563.2|30568.3|30548.3|381
1601876400000|2020-10-05 05:40:00|30578.2|30558.2|30581.7|30561.7|30585|30565|30573.3|30553.3|371
1601876700000|2020-10-05 05:45:00|30582.2|30562.2|30582.4|30562.4|30583.9|30563.9|30577.3|30557.3|433
1601877000000|2020-10-05 05:50:00|30581.9|30561.9|30586.7|30566.7|30588.1|30568.1|30577.4|30557.4|399
1601877300000|2020-10-05 05:55:00|30585|30565|30586.9|30566.9|30602.3|30580.6|30581|30549|993
1601877600000|2020-10-05 06:00:00|30598.4|30548.4|30611.2|30591.2|30629.3|30594.6|30590.5|30548.4|710
1601877900000|2020-10-05 06:05:00|30611.4|30591.4|30606|30586|30616.1|30596.1|30605.7|30585.7|628
1601878200000|2020-10-05 06:10:00|30606.5|30586.5|30612.4|30592.4|30632.7|30597.7|30606.5|30579.6|578
1601878500000|2020-10-05 06:15:00|30613.3|30593.3|30604.3|30584.3|30614.9|30594.9|30601|30581|482
1601878800000|2020-10-05 06:20:00|30603.2|30583.2|30605.5|30585.5|30609.9|30589.9|30602|30582|452
1601879100000|2020-10-05 06:25:00|30605.2|30585.2|30608.2|30588.2|30612.8|30592.8|30601.8|30581.8|552
1601879400000|2020-10-05 06:30:00|30606.6|30586.6|30601.7|30581.7|30611.1|30591.1|30593.8|30573.8|607
1601879700000|2020-10-05 06:35:00|30602.4|30582.4|30621|30601|30632.5|30601|30597.5|30574.4|682
1601880000000|2020-10-05 06:40:00|30621.2|30601.2|30626.8|30576.8|30639.8|30604.8|30610.5|30574.7|692
1601880300000|2020-10-05 06:45:00|30626.6|30576.6|30609.6|30589.6|30627.6|30599.5|30607.8|30576.2|552
1601880600000|2020-10-05 06:50:00|30610.7|30590.7|30613.3|30593.3|30616|30596|30608.2|30588.2|524
1601880900000|2020-10-05 06:55:00|30613.7|30593.7|30606.5|30586.5|30614.4|30594.4|30606.2|30586.2|608
1601881200000|2020-10-05 07:00:00|30606.6|30586.6|30613.5|30593.5|30619.9|30599.9|30606.6|30586.6|689
1601881500000|2020-10-05 07:05:00|30613.6|30593.6|30591.3|30571.3|30619.3|30599.3|30587.7|30567.7|695
1601881800000|2020-10-05 07:10:00|30590.8|30570.8|30608.4|30588.4|30611.9|30591.9|30590|30570|733
1601882100000|2020-10-05 07:15:00|30608.7|30588.7|30608.3|30588.3|30611.5|30591.5|30597.7|30577.7|711
1601882400000|2020-10-05 07:20:00|30607.6|30587.6|30591.6|30571.6|30610.6|30590.6|30589.1|30569.1|503
1601882700000|2020-10-05 07:25:00|30592.4|30572.4|30603|30583|30611.7|30591.7|30592.4|30572.4|631
1601883000000|2020-10-05 07:30:00|30603.1|30583.1|30597.6|30577.6|30610.7|30590.7|30595.6|30575.6|664
1601883300000|2020-10-05 07:35:00|30596.6|30576.6|30552.9|30532.9|30599.9|30579.9|30552.7|30532.7|757
1601883600000|2020-10-05 07:40:00|30552.7|30532.7|30549.2|30529.2|30555.1|30535.1|30536.7|30516.7|647
1601883900000|2020-10-05 07:45:00|30549.1|30529.1|30535.9|30515.9|30549.1|30529.1|30528.6|30508.6|712
1601884200000|2020-10-05 07:50:00|30536.5|30516.5|30532|30512|30544.9|30524.9|30520.5|30500.5|621
1601884500000|2020-10-05 07:55:00|30531.1|30511.1|30517.5|30497.5|30532.7|30512.7|30502.6|30482.6|732
1601884800000|2020-10-05 08:00:00|30517.3|30497.3|30504.7|30484.7|30517.7|30497.7|30497|30477|772
1601885100000|2020-10-05 08:05:00|30504.9|30484.9|30508.4|30488.4|30512.7|30492.7|30493.7|30473.7|753
1601885400000|2020-10-05 08:10:00|30508.3|30488.3|30484.9|30464.9|30509.2|30489.2|30480.1|30460.1|739
1601885700000|2020-10-05 08:15:00|30484.5|30464.5|30476.9|30456.9|30487.2|30467.2|30458.2|30438.2|758
1601886000000|2020-10-05 08:20:00|30477|30457|30492.6|30472.6|30494.5|30474.5|30470.1|30450.1|802
1601886300000|2020-10-05 08:25:00|30492.7|30472.7|30477.6|30457.6|30494.8|30474.8|30477.4|30457.4|660
1601886600000|2020-10-05 08:30:00|30477.8|30457.8|30496.9|30476.9|30497.1|30477.1|30471.9|30451.9|734
1601886900000|2020-10-05 08:35:00|30496.8|30476.8|30495.5|30475.5|30498.6|30478.6|30486.8|30466.8|594
1601887200000|2020-10-05 08:40:00|30495|30475|30506.1|30486.1|30510.8|30490.8|30493.4|30473.4|544
1601887500000|2020-10-05 08:45:00|30505.9|30485.9|30494.6|30474.6|30507.8|30487.8|30487.5|30467.5|568
1601887800000|2020-10-05 08:50:00|30494.5|30474.5|30493.1|30473.1|30498.1|30478.1|30489|30469|440
1601888100000|2020-10-05 08:55:00|30494.3|30474.3|30484.1|30464.1|30496.1|30476.1|30481.6|30461.6|487
1601888400000|2020-10-05 09:00:00|30483.9|30463.9|30474.4|30454.4|30486.9|30466.9|30473.7|30453.7|591
1601888700000|2020-10-05 09:05:00|30474.3|30454.3|30479.4|30459.4|30480.8|30460.8|30471.3|30451.3|569
1601889000000|2020-10-05 09:10:00|30479.5|30459.5|30482.3|30462.3|30482.8|30462.8|30475.1|30455.1|514
1601889300000|2020-10-05 09:15:00|30481.5|30461.5|30479.4|30459.4|30488.5|30468.5|30476.9|30456.9|425
1601889600000|2020-10-05 09:20:00|30479.6|30459.6|30482|30462|30486.4|30466.4|30476|30456|454
1601889900000|2020-10-05 09:25:00|30481.9|30461.9|30480.7|30460.7|30491.3|30471.3|30479.1|30459.1|571
1601890200000|2020-10-05 09:30:00|30481.2|30461.2|30473.5|30453.5|30482.1|30462.1|30470.1|30450.1|645
1601890500000|2020-10-05 09:35:00|30473.3|30453.3|30471.8|30451.8|30479|30459|30469.1|30449.1|562
1601890800000|2020-10-05 09:40:00|30472.3|30452.3|30477.2|30457.2|30477.2|30457.2|30465.8|30445.8|477
1601891100000|2020-10-05 09:45:00|30477.4|30457.4|30465.7|30445.7|30481.2|30461.2|30461.9|30441.9|520
1601891400000|2020-10-05 09:50:00|30465.9|30445.9|30464|30444|30472.9|30452.9|30461.3|30441.3|502
1601891700000|2020-10-05 09:55:00|30464.5|30444.5|30465.9|30445.9|30469.3|30449.3|30459.2|30439.2|474
1601892000000|2020-10-05 10:00:00|30466.1|30446.1|30468.5|30448.5|30468.8|30448.8|30461.1|30441.1|549
1601892300000|2020-10-05 10:05:00|30468.3|30448.3|30467.8|30447.8|30471.6|30451.6|30466.4|30446.4|408
1601892600000|2020-10-05 10:10:00|30468|30448|30480.8|30460.8|30481|30461|30466.5|30446.5|478
1601892900000|2020-10-05 10:15:00|30480.2|30460.2|30485.6|30465.6|30493.7|30473.7|30480.2|30460.2|620
1601893200000|2020-10-05 10:20:00|30485.7|30465.7|30478.6|30458.6|30489.2|30469.2|30478.5|30458.5|490
1601893500000|2020-10-05 10:25:00|30479.1|30459.1|30480|30460|30485|30465|30477.9|30457.9|470
1601893800000|2020-10-05 10:30:00|30480.6|30460.6|30486.2|30466.2|30489.1|30469.1|30477.1|30457.1|566
1601894100000|2020-10-05 10:35:00|30486.1|30466.1|30488.6|30468.6|30493.2|30473.2|30479.7|30459.7|594
1601894400000|2020-10-05 10:40:00|30488.9|30468.9|30487|30467|30491.3|30471.3|30480.8|30460.8|591
1601894700000|2020-10-05 10:45:00|30487.7|30467.7|30471.5|30451.5|30487.8|30467.8|30465.3|30445.3|505
1601895000000|2020-10-05 10:50:00|30471.2|30451.2|30469.4|30449.4|30474.3|30454.3|30464.8|30444.8|488
1601895300000|2020-10-05 10:55:00|30469.5|30449.5|30475.3|30455.3|30476|30456|30462.2|30442.2|556
1601895600000|2020-10-05 11:00:00|30475.5|30455.5|30475.7|30455.7|30492.1|30472.1|30474|30454|528
1601895900000|2020-10-05 11:05:00|30477|30457|30465.5|30445.5|30477|30457|30463.3|30443.3|417
1601896200000|2020-10-05 11:10:00|30465.9|30445.9|30469|30449|30472.7|30452.7|30463.5|30443.5|399
1601896500000|2020-10-05 11:15:00|30468.6|30448.6|30473.4|30453.4|30475.1|30455.1|30464|30444|402
1601896800000|2020-10-05 11:20:00|30473.7|30453.7|30494|30474|30501.3|30481.3|30472.1|30452.1|537
1601897100000|2020-10-05 11:25:00|30493.9|30473.9|30487.9|30467.9|30499.4|30479.4|30484.3|30464.3|596
1601897400000|2020-10-05 11:30:00|30489.1|30469.1|30478.1|30458.1|30491.2|30471.2|30477.9|30457.9|637
1601897700000|2020-10-05 11:35:00|30478|30458|30461.5|30441.5|30482.9|30462.9|30457.8|30437.8|623
1601898000000|2020-10-05 11:40:00|30461.4|30441.4|30442.1|30422.1|30463.3|30443.3|30437.1|30417.1|627
1601898300000|2020-10-05 11:45:00|30441.5|30421.5|30444.9|30424.9|30449|30429|30434.1|30414.1|655
1601898600000|2020-10-05 11:50:00|30444.4|30424.4|30445.6|30425.6|30449.4|30429.4|30439.1|30419.1|687
1601898900000|2020-10-05 11:55:00|30445.3|30425.3|30474.3|30454.3|30476.8|30456.8|30428.7|30408.7|807
1601899200000|2020-10-05 12:00:00|30472.5|30452.5|30456.9|30436.9|30474|30454|30455.6|30435.6|858
1601899500000|2020-10-05 12:05:00|30457.4|30437.4|30447.7|30427.7|30457.4|30437.4|30443.4|30423.4|599
1601899800000|2020-10-05 12:10:00|30447.3|30427.3|30445.4|30425.4|30448|30428|30439.8|30419.8|619
1601900100000|2020-10-05 12:15:00|30444.9|30424.9|30455.4|30435.4|30457.1|30437.1|30441.8|30421.8|611
1601900400000|2020-10-05 12:20:00|30456.6|30436.6|30465.4|30445.4|30465.6|30445.6|30454.2|30434.2|539
1601900700000|2020-10-05 12:25:00|30465.7|30445.7|30480.3|30460.3|30481|30461|30461.1|30441.1|596
1601901000000|2020-10-05 12:30:00|30479.9|30459.9|30492.5|30472.5|30499.5|30479.5|30475.3|30455.3|745
1601901300000|2020-10-05 12:35:00|30493.1|30473.1|30490.3|30470.3|30495.4|30475.4|30481.8|30461.8|735
1601901600000|2020-10-05 12:40:00|30487.7|30467.7|30493.7|30473.7|30505|30485|30487.7|30467.7|661
1601901900000|2020-10-05 12:45:00|30493.9|30473.9|30495.5|30475.5|30506.2|30486.2|30486.3|30466.3|673
1601902200000|2020-10-05 12:50:00|30495.6|30475.6|30511.1|30491.1|30518.9|30498.9|30495.5|30475.5|543
1601902500000|2020-10-05 12:55:00|30511|30491|30496.9|30476.9|30514.5|30494.5|30494|30474|550
1601902800000|2020-10-05 13:00:00|30495.8|30475.8|30479.6|30459.6|30495.8|30475.8|30475|30455|618
1601903100000|2020-10-05 13:05:00|30480.6|30460.6|30483.7|30463.7|30495.4|30475.4|30474.5|30454.5|606
1601903400000|2020-10-05 13:10:00|30484.1|30464.1|30486.7|30466.7|30495.1|30475.1|30476.5|30456.5|584
1601903700000|2020-10-05 13:15:00|30487.1|30467.1|30481.7|30461.7|30491|30471|30479|30459|515
1601904000000|2020-10-05 13:20:00|30481.8|30461.8|30481.5|30461.5|30485.6|30465.6|30479.4|30459.4|473
1601904300000|2020-10-05 13:25:00|30481.4|30461.4|30481.3|30461.3|30488.5|30468.5|30478.1|30458.1|460
1601904600000|2020-10-05 13:30:00|30480.8|30460.8|30441.8|30421.8|30485.3|30465.3|30434|30413.4|896
1601904900000|2020-10-05 13:35:00|30441.5|30421.5|30488.5|30438.5|30490.2|30460.4|30439.6|30419.6|865
1601905200000|2020-10-05 13:40:00|30489.6|30439.6|30490.8|30440.8|30495.5|30466.5|30470.7|30433|730
1601905500000|2020-10-05 13:45:00|30491.4|30441.4|30464|30444|30495.5|30463.5|30462.7|30434.6|764
1601905800000|2020-10-05 13:50:00|30463.8|30443.8|30461.4|30441.4|30465.4|30445.4|30446|30426|901
1601906100000|2020-10-05 13:55:00|30460.6|30440.6|30471.4|30421.4|30471.4|30441.6|30451.6|30416.1|728
1601906400000|2020-10-05 14:00:00|30470.8|30420.8|30450.1|30430.1|30476.8|30444.2|30448.7|30409.6|846
1601906700000|2020-10-05 14:05:00|30450.2|30430.2|30431.3|30411.3|30464.6|30430.2|30423.3|30392.6|820
1601907000000|2020-10-05 14:10:00|30431.1|30411.1|30460.8|30440.8|30466.1|30445.9|30429.5|30409.5|771
1601907300000|2020-10-05 14:15:00|30460.9|30440.9|30510.9|30490.9|30527.9|30494.6|30460.5|30440.5|817
1601907600000|2020-10-05 14:20:00|30510.6|30490.6|30501.5|30481.5|30522|30491.1|30495.2|30458.9|728
1601907900000|2020-10-05 14:25:00|30501.7|30481.7|30515.9|30465.9|30517.1|30481.8|30484.8|30453.9|764
1601908200000|2020-10-05 14:30:00|30515.7|30465.7|30501.6|30481.6|30518.7|30484.1|30490.5|30456.5|712
1601908500000|2020-10-05 14:35:00|30502.7|30482.7|30507.5|30487.5|30525.8|30499.9|30500.3|30475.8|724
1601908800000|2020-10-05 14:40:00|30507.3|30487.3|30517.1|30467.1|30517.4|30490.5|30496.3|30465.4|638
1601909100000|2020-10-05 14:45:00|30517.4|30467.4|30515.1|30495.1|30519.7|30496.8|30496.9|30467.4|714
1601909400000|2020-10-05 14:50:00|30515.3|30495.3|30516.5|30496.5|30523.5|30503.5|30507.7|30487.7|721
1601909700000|2020-10-05 14:55:00|30517|30497|30541.8|30521.8|30548.7|30528.7|30513.4|30493.1|834
1601910000000|2020-10-05 15:00:00|30541.7|30521.7|30542.4|30522.4|30561|30530.6|30533.6|30504.9|784
1601910300000|2020-10-05 15:05:00|30542.6|30522.6|30557.8|30537.8|30570.3|30542.4|30527|30506.4|759
1601910600000|2020-10-05 15:10:00|30558.8|30538.8|30562.7|30542.7|30579.8|30547|30557|30527.5|627
1601910900000|2020-10-05 15:15:00|30562.2|30542.2|30566|30546|30587|30556.4|30557.9|30535.6|672
1601911200000|2020-10-05 15:20:00|30567.3|30547.3|30576.5|30556.5|30578.5|30558.5|30565.5|30545.5|512
1601911500000|2020-10-05 15:25:00|30576.7|30556.7|30578.1|30558.1|30583.5|30563.5|30574|30554|605
1601911800000|2020-10-05 15:30:00|30578|30558|30577.6|30557.6|30585.3|30565.3|30570.2|30550.2|640
1601912100000|2020-10-05 15:35:00|30577.7|30557.7|30578.2|30558.2|30590.4|30561|30570.6|30540.4|533
1601912400000|2020-10-05 15:40:00|30578|30558|30575|30555|30579.8|30559.8|30569.8|30549.8|564
1601912700000|2020-10-05 15:45:00|30575.3|30555.3|30578.8|30558.8|30582.7|30562.7|30572.4|30552.4|514
1601913000000|2020-10-05 15:50:00|30578.9|30558.9|30584.4|30564.4|30585.4|30565.4|30574.9|30554.9|462
1601913300000|2020-10-05 15:55:00|30584.6|30564.6|30582.3|30562.3|30590|30570|30580.5|30560.5|507
1601913600000|2020-10-05 16:00:00|30582.1|30562.1|30605.1|30555.1|30607.9|30574.8|30578.4|30543.2|585
1601913900000|2020-10-05 16:05:00|30605|30555|30588.6|30568.6|30610.3|30574.2|30582|30550.2|460
1601914200000|2020-10-05 16:10:00|30588.3|30568.3|30599.7|30549.7|30605|30571.5|30577.5|30542.9|500
1601914500000|2020-10-05 16:15:00|30600.1|30550.1|30596.6|30576.6|30609.8|30577.6|30586.9|30544.2|513
1601914800000|2020-10-05 16:20:00|30597.6|30577.6|30592.1|30572.1|30614.9|30581.4|30591.2|30554|552
1601915100000|2020-10-05 16:25:00|30591.1|30571.1|30591.6|30571.6|30608|30574.5|30585.9|30550.6|441
1601915400000|2020-10-05 16:30:00|30591.5|30571.5|30601.3|30551.3|30607.8|30573.5|30585.8|30547.9|460
1601915700000|2020-10-05 16:35:00|30601.8|30551.8|30585.6|30565.6|30603|30568.9|30582.4|30549.1|311
1601916000000|2020-10-05 16:40:00|30585.7|30565.7|30601.3|30551.3|30605.6|30571.5|30584.4|30546.7|417
1601916300000|2020-10-05 16:45:00|30600.3|30550.3|30586.1|30566.1|30604.2|30569.5|30582.8|30546.2|544
1601916600000|2020-10-05 16:50:00|30586.3|30566.3|30580.8|30560.8|30604.2|30570|30577.6|30542.9|461
1601916900000|2020-10-05 16:55:00|30579.9|30559.9|30586.6|30566.6|30606.8|30572.6|30577.6|30548.6|531
1601917200000|2020-10-05 17:00:00|30586.5|30566.5|30595.7|30575.7|30610.3|30578.1|30586.2|30554.2|505
1601917500000|2020-10-05 17:05:00|30596|30576|30593.9|30573.9|30612|30580.5|30593.1|30562|365
1601917800000|2020-10-05 17:10:00|30594|30574|30595.2|30575.2|30610.1|30577.3|30591.9|30560.1|331
1601918100000|2020-10-05 17:15:00|30595.1|30575.1|30599.8|30579.8|30600.7|30580.7|30592.6|30572.6|355
1601918400000|2020-10-05 17:20:00|30599.7|30579.7|30601.1|30581.1|30604.6|30584.6|30599.3|30579.3|424
1601918700000|2020-10-05 17:25:00|30601.2|30581.2|30602.1|30582.1|30604.8|30584.8|30597.7|30577.7|443
1601919000000|2020-10-05 17:30:00|30602|30582|30600|30580|30615|30582.5|30596.9|30563.5|386
1601919300000|2020-10-05 17:35:00|30599.7|30579.7|30601.1|30581.1|30614.8|30582.4|30595.2|30562.7|355
1601919600000|2020-10-05 17:40:00|30601.4|30581.4|30602.5|30582.5|30616.2|30583.9|30599.1|30564.4|349
1601919900000|2020-10-05 17:45:00|30600.4|30580.4|30622|30572|30623.5|30589.4|30599|30567.8|409
1601920200000|2020-10-05 17:50:00|30620.2|30570.2|30621.3|30571.3|30624.7|30574.7|30619.4|30569.4|384
1601920500000|2020-10-05 17:55:00|30621.4|30571.4|30616.7|30566.7|30625.7|30575.7|30614.7|30564.7|518
1601920800000|2020-10-05 18:00:00|30617.2|30567.2|30602.7|30582.7|30620.3|30585|30600.3|30566.5|515
1601921100000|2020-10-05 18:05:00|30603.3|30583.3|30615.4|30565.4|30616.7|30585.2|30599.3|30563.8|596
1601921400000|2020-10-05 18:10:00|30614.9|30564.9|30603.3|30583.3|30620.5|30587.2|30600.3|30562.2|522
1601921700000|2020-10-05 18:15:00|30603|30583|30601.7|30581.7|30618.7|30585.5|30600.2|30567.1|431
1601922000000|2020-10-05 18:20:00|30601.6|30581.6|30604.8|30584.8|30618.5|30585.6|30599.9|30566.7|421
1601922300000|2020-10-05 18:25:00|30605.1|30585.1|30605.7|30585.7|30621|30586.9|30600.8|30569.5|481
1601922600000|2020-10-05 18:30:00|30606.3|30586.3|30624.3|30574.3|30624.3|30589.1|30602.7|30574.3|390
1601922900000|2020-10-05 18:35:00|30608.9|30588.9|30605.7|30585.7|30625.3|30589.9|30603.4|30570.7|455
1601923200000|2020-10-05 18:40:00|30605.6|30585.6|30606.5|30586.5|30608|30588|30603.5|30583.5|339
1601923500000|2020-10-05 18:45:00|30605.7|30585.7|30606.8|30586.8|30622.3|30588.3|30603.8|30570.7|405
1601923800000|2020-10-05 18:50:00|30606.5|30586.5|30604.8|30584.8|30619.2|30587.2|30601.3|30566|422
1601924100000|2020-10-05 18:55:00|30603.4|30583.4|30603.3|30583.3|30619.1|30585.7|30600.9|30568.6|434
1601924400000|2020-10-05 19:00:00|30604.2|30584.2|30599.5|30579.5|30604.3|30584.3|30597.7|30577.7|476
1601924700000|2020-10-05 19:05:00|30599.1|30579.1|30601.6|30581.6|30620.5|30585.9|30599.1|30568.2|443
1601925000000|2020-10-05 19:10:00|30601|30581|30600.6|30580.6|30604|30584|30599.6|30579.6|365
1601925300000|2020-10-05 19:15:00|30601.2|30581.2|30597.7|30577.7|30604|30584|30595.9|30575.9|406
1601925600000|2020-10-05 19:20:00|30597.8|30577.8|30597.8|30577.8|30599.6|30579.6|30595.1|30575.1|342
1601925900000|2020-10-05 19:25:00|30597.7|30577.7|30597.1|30577.1|30612|30582.2|30594.2|30560.9|403
1601926200000|2020-10-05 19:30:00|30597.2|30577.2|30604.3|30554.3|30613.3|30579.8|30586.3|30551.6|480
1601926500000|2020-10-05 19:35:00|30603.1|30553.1|30588.8|30568.8|30605.2|30570.7|30586|30553.1|457
1601926800000|2020-10-05 19:40:00|30588.5|30568.5|30588.4|30568.4|30606.9|30571.4|30584.9|30551|474
1601927100000|2020-10-05 19:45:00|30586.8|30566.8|30629.4|30579.4|30634.1|30584.1|30586.3|30566.3|477
1601927400000|2020-10-05 19:50:00|30629.2|30579.2|30621|30571|30630.4|30580.4|30619.7|30569.7|955
1601927700000|2020-10-05 19:55:00|30621.8|30571.8|30621.2|30571.2|30627.3|30577.3|30619.5|30569.5|881
1601928000000|2020-10-05 20:00:00|30621.1|30571.1|30616|30566|30626.8|30576.8|30613.6|30563.6|602
1601928300000|2020-10-05 20:05:00|30616.3|30566.3|30614.3|30564.3|30622.3|30572.3|30611.3|30561.3|479
1601928600000|2020-10-05 20:10:00|30614.1|30564.1|30613.5|30563.5|30616.6|30566.6|30609|30559|424
1601928900000|2020-10-05 20:15:00|30613.2|30563.2|30613|30563|30616.4|30566.4|30608.1|30558.1|399
1601929200000|2020-10-05 20:20:00|30613.1|30563.1|30616.4|30566.4|30618.1|30568.1|30609.4|30559.4|428
1601929500000|2020-10-05 20:25:00|30616.2|30566.2|30614.7|30564.7|30619.6|30569.6|30613.9|30563.9|453
1601929800000|2020-10-05 20:30:00|30614.2|30564.2|30620.4|30570.4|30626.2|30576.2|30614.2|30564.2|500
1601930100000|2020-10-05 20:35:00|30620.5|30570.5|30619.5|30569.5|30625|30575|30617.5|30567.5|329
1601930400000|2020-10-05 20:40:00|30621.8|30571.8|30620.4|30570.4|30623.9|30573.9|30615.9|30565.9|303
1601930700000|2020-10-05 20:45:00|30619.4|30569.4|30617.7|30567.7|30624.8|30574.8|30615.8|30565.8|483
1601931000000|2020-10-05 20:50:00|30617.9|30567.9|30626.1|30576.1|30637.2|30579.9|30612.5|30562.5|431
1601931300000|2020-10-05 20:55:00|30624.6|30574.6|30626|30553.9|30655.2|30601.6|30618.9|30552.5|525
1601931600000|2020-10-05 21:00:00|30628.2|30553.5|30674.5|30564.5|30674.6|30564.6|30625.8|30552.3|48
1601931900000|2020-10-05 21:05:00|30668|30558|30679.5|30569.5|30682.4|30573.8|30664.6|30557.2|181
1601932200000|2020-10-05 21:10:00|30679.6|30569.6|30684.1|30574.1|30687.2|30577.2|30670.7|30560.7|409
1601932500000|2020-10-05 21:15:00|30684.5|30574.5|30672.9|30562.9|30684.9|30574.9|30663.2|30553.2|241
1601932800000|2020-10-05 21:20:00|30672.6|30562.6|30676.8|30566.8|30679.4|30582.2|30666.5|30561.5|179
1601933100000|2020-10-05 21:25:00|30673.3|30563.3|30677.4|30567.4|30686.5|30582.2|30660.9|30550.9|222
1601933400000|2020-10-05 21:30:00|30676.9|30566.9|30682.1|30609|30714.9|30617.1|30664|30554|458
1601933700000|2020-10-05 21:35:00|30683.5|30610.4|30686.4|30611.8|30699.2|30621.7|30674.5|30595.7|208
1601934000000|2020-10-05 21:40:00|30684.1|30612.1|30677.9|30614.9|30699.2|30622.7|30674.4|30600.4|311
1601934300000|2020-10-05 21:45:00|30679|30618.8|30697.5|30609.9|30705.5|30619.8|30672.8|30600.6|381
1601934600000|2020-10-05 21:50:00|30699.8|30612.9|30699.1|30607.5|30710.1|30621|30682.3|30595.4|146
1601934900000|2020-10-05 21:55:00|30686.2|30613.3|30692|30608|30709.2|30622|30680.9|30596.2|171
1601935200000|2020-10-05 22:00:00|30689.5|30611.4|30698.8|30590.1|30703|30617.7|30671.8|30583.9|507
1601935500000|2020-10-05 22:05:00|30692|30593|30671.6|30610.6|30692|30620.1|30668.8|30590|415
1601935800000|2020-10-05 22:10:00|30669.6|30598.6|30664.7|30613.4|30679.9|30614.4|30664.7|30589.4|286
1601936100000|2020-10-05 22:15:00|30662.4|30612.4|30664.7|30605.7|30676.2|30613.1|30659.8|30595.4|275
1601936400000|2020-10-05 22:20:00|30661.7|30598.9|30662.1|30609.2|30675.7|30611.7|30657.3|30596.3|275
1601936700000|2020-10-05 22:25:00|30663|30607.8|30662.9|30605.5|30679.6|30611.8|30657.6|30592.2|306
1601937000000|2020-10-05 22:30:00|30660.9|30604.7|30663|30611.1|30682.5|30612.6|30656.8|30592|277
1601937300000|2020-10-05 22:35:00|30660.7|30610.7|30669.4|30603.2|30677.1|30612.1|30658.9|30595.5|310
1601937600000|2020-10-05 22:40:00|30670.4|30602.4|30664.6|30606.6|30675.5|30610.1|30655.7|30593.9|228
1601937900000|2020-10-05 22:45:00|30665.3|30607.3|30669|30600.5|30677.7|30610.3|30656.7|30593.7|269
1601938200000|2020-10-05 22:50:00|30671.7|30599.4|30660|30610|30671.7|30610|30654.3|30574|268
1601938500000|2020-10-05 22:55:00|30660.5|30603.7|30662|30603.8|30675|30610.9|30652.7|30561.4|224
1601938800000|2020-10-05 23:00:00|30668.1|30598.6|30668.3|30603.3|30672|30608.3|30656.2|30553.8|436
1601939100000|2020-10-05 23:05:00|30668.7|30605|30655.4|30605.4|30675.5|30610.6|30650.3|30579.9|430
1601939400000|2020-10-05 23:10:00|30655.8|30605.8|30650.9|30600.9|30665.5|30606.1|30647.4|30575.3|316
1601939700000|2020-10-05 23:15:00|30650.2|30600.2|30648.9|30598.9|30650.2|30600.2|30644.6|30594.6|236
1601940000000|2020-10-05 23:20:00|30648.4|30598.4|30646.1|30596.1|30649|30599|30641.5|30591.5|217
1601940300000|2020-10-05 23:25:00|30645.9|30595.9|30648.8|30598.8|30649.9|30599.9|30642.3|30592.3|212
1601940600000|2020-10-05 23:30:00|30649.3|30599.3|30646.8|30596.8|30650.9|30600.9|30644.7|30594.7|217
1601940900000|2020-10-05 23:35:00|30644.3|30594.3|30645.7|30595.7|30649.2|30599.2|30642|30592|245
1601941200000|2020-10-05 23:40:00|30642.9|30592.9|30644.6|30594.6|30649.7|30599.5|30638.4|30588.4|336
1601941500000|2020-10-05 23:45:00|30645.5|30595.5|30642.9|30592.9|30649.8|30597.5|30638.1|30588.1|290
1601941800000|2020-10-05 23:50:00|30643.8|30593.8|30640.5|30590.5|30645.4|30594.8|30636|30586|251
1601942100000|2020-10-05 23:55:00|30640.8|30590.8|30643.7|30593.7|30646.3|30596.3|30635|30585|274
1601942400000|2020-10-06 00:00:00|30642.5|30592.5|30638.4|30588.4|30647.5|30597.5|30632.5|30579|507
1601942700000|2020-10-06 00:05:00|30637.5|30587.5|30640.5|30590.5|30646.3|30596.3|30635.6|30585.6|359
1601943000000|2020-10-06 00:10:00|30640.8|30590.8|30636.5|30586.5|30642.2|30592.2|30633.4|30583.4|387
1601943300000|2020-10-06 00:15:00|30634.4|30584.4|30625.5|30575.5|30640.4|30590.4|30621.2|30571.2|437
1601943600000|2020-10-06 00:20:00|30625.7|30575.7|30618.5|30568.5|30626.5|30585.1|30605|30568.4|330
1601943900000|2020-10-06 00:25:00|30616.9|30566.9|30623.7|30573.7|30626|30588.2|30608.2|30566.5|326
1601944200000|2020-10-06 00:30:00|30623.1|30573.1|30627.5|30577.5|30628.4|30587.5|30607.5|30569.1|421
1601944500000|2020-10-06 00:35:00|30627.4|30577.4|30635|30585|30638.9|30594.4|30614.4|30574.5|386
1601944800000|2020-10-06 00:40:00|30634.9|30584.9|30630.3|30580.3|30636.9|30586.9|30628.7|30578.7|348
1601945100000|2020-10-06 00:45:00|30630|30580|30630.5|30580.5|30636.7|30586.7|30629|30579|332
1601945400000|2020-10-06 00:50:00|30630.4|30580.4|30627.2|30577.2|30631.8|30581.8|30624|30574|335
1601945700000|2020-10-06 00:55:00|30627.1|30577.1|30625.4|30575.4|30632.5|30582.5|30623.6|30573.6|448
1601946000000|2020-10-06 01:00:00|30625.7|30575.7|30626.9|30576.9|30629|30579|30617.6|30567.6|449
1601946300000|2020-10-06 01:05:00|30627|30577|30629.6|30579.6|30630.9|30590.4|30610.4|30573.2|329
1601946600000|2020-10-06 01:10:00|30614.2|30594.2|30625.1|30575.1|30634|30594.2|30614.2|30573.4|315
1601946900000|2020-10-06 01:15:00|30624.7|30574.7|30631.1|30581.1|30635.8|30590.6|30610.6|30573.4|469
1601947200000|2020-10-06 01:20:00|30631.2|30581.2|30631.9|30581.9|30637|30595.6|30615.6|30577.9|439
1601947500000|2020-10-06 01:25:00|30631.5|30581.5|30630.9|30580.9|30632.1|30594.1|30614.1|30576.6|384
1601947800000|2020-10-06 01:30:00|30630.7|30580.7|30632.4|30582.4|30638.6|30588.6|30627.4|30577.4|415
1601948100000|2020-10-06 01:35:00|30632.5|30582.5|30635.5|30585.5|30638.5|30588.5|30630.5|30580.5|415
1601948400000|2020-10-06 01:40:00|30635.6|30585.6|30633.5|30583.5|30636.6|30597.4|30614.4|30577.4|410
1601948700000|2020-10-06 01:45:00|30633.3|30583.3|30633.6|30583.6|30638.8|30588.8|30631.9|30581.9|420
1601949000000|2020-10-06 01:50:00|30634|30584|30633.4|30583.4|30636|30586|30628.3|30578.3|420
1601949300000|2020-10-06 01:55:00|30634.1|30584.1|30633.8|30583.8|30636|30586|30629.3|30579.3|356
1601949600000|2020-10-06 02:00:00|30634.3|30584.3|30631.5|30581.5|30637.7|30595.8|30615.8|30578.3|445
1601949900000|2020-10-06 02:05:00|30631.9|30581.9|30630.4|30580.4|30633.2|30598.1|30615.2|30579.6|372
1601950200000|2020-10-06 02:10:00|30631|30581|30631.8|30581.8|30632.5|30596.1|30615.9|30578.1|292
1601950500000|2020-10-06 02:15:00|30631.9|30581.9|30632.4|30582.4|30634|30596.8|30612.7|30576.3|363
1601950800000|2020-10-06 02:20:00|30631.9|30581.9|30629.1|30579.1|30632.8|30582.8|30622.6|30572.6|347
1601951100000|2020-10-06 02:25:00|30628.5|30578.5|30624|30574|30633.1|30597|30609.1|30572.1|329
1601951400000|2020-10-06 02:30:00|30623.5|30573.5|30625.2|30575.2|30625.9|30591|30609.7|30569.9|333
1601951700000|2020-10-06 02:35:00|30625.1|30575.1|30625.8|30575.8|30627.2|30590.4|30610.1|30573.1|241
1601952000000|2020-10-06 02:40:00|30622.6|30572.6|30626.9|30576.9|30628.4|30593.3|30613.3|30572.6|257
1601952300000|2020-10-06 02:45:00|30627.1|30577.1|30625.4|30575.4|30628.6|30593.3|30609.5|30573|266
1601952600000|2020-10-06 02:50:00|30625.2|30575.2|30625.5|30575.5|30628.3|30592.1|30610.2|30571.2|269
1601952900000|2020-10-06 02:55:00|30625.3|30575.3|30621.6|30571.6|30630.5|30592.5|30608.6|30570.6|373
1601953200000|2020-10-06 03:00:00|30621.7|30571.7|30626.4|30576.4|30630.5|30593|30611.1|30571.6|356
1601953500000|2020-10-06 03:05:00|30625.3|30575.3|30628.1|30578.1|30630.5|30580.5|30623.3|30573.3|362
1601953800000|2020-10-06 03:10:00|30628|30578|30623.8|30573.8|30628|30590.4|30608.2|30571.8|372
1601954100000|2020-10-06 03:15:00|30623.7|30573.7|30622.3|30572.3|30625.6|30588.6|30602.8|30569.2|316
1601954400000|2020-10-06 03:20:00|30620.1|30570.1|30623.8|30573.8|30624.9|30588.6|30600.5|30568.7|295
1601954700000|2020-10-06 03:25:00|30623.2|30573.2|30622.8|30572.8|30625.9|30586.9|30603.4|30566.9|284
1601955000000|2020-10-06 03:30:00|30621.9|30571.9|30604.7|30554.7|30623.7|30574.8|30594.6|30547.6|620
1601955300000|2020-10-06 03:35:00|30604.3|30554.3|30613.6|30563.6|30618.5|30580.7|30595.9|30554.2|518
1601955600000|2020-10-06 03:40:00|30613.7|30563.7|30614.6|30564.6|30618.8|30578.7|30597.7|30559.6|465
1601955900000|2020-10-06 03:45:00|30615|30565|30620|30570|30622.6|30584.8|30603.1|30561.5|438
1601956200000|2020-10-06 03:50:00|30618.2|30568.2|30620.4|30570.4|30623.7|30587.5|30604.5|30565|454
1601956500000|2020-10-06 03:55:00|30620.7|30570.7|30615.7|30565.7|30623|30585.3|30604.8|30565.2|348
1601956800000|2020-10-06 04:00:00|30614.6|30564.6|30620.5|30570.5|30624.2|30585.6|30605.6|30564.1|360
1601957100000|2020-10-06 04:05:00|30620.6|30570.6|30619|30569|30622.6|30586|30604|30567.8|286
1601957400000|2020-10-06 04:10:00|30619.2|30569.2|30621.4|30571.4|30623.2|30586.2|30605.5|30568.9|259
1601957700000|2020-10-06 04:15:00|30621.1|30571.1|30616.6|30566.6|30622.9|30586.2|30604.1|30566.2|295
1601958000000|2020-10-06 04:20:00|30615.6|30565.6|30618.5|30568.5|30620.3|30583.4|30602.2|30565.6|226
1601958300000|2020-10-06 04:25:00|30618.4|30568.4|30614.1|30564.1|30620.7|30583.8|30600.1|30563.8|298
1601958600000|2020-10-06 04:30:00|30614.3|30564.3|30613.1|30563.1|30616|30577.2|30597.2|30559.1|368
1601958900000|2020-10-06 04:35:00|30613|30563|30614.7|30564.7|30616.7|30578.4|30596.5|30561.5|300
1601959200000|2020-10-06 04:40:00|30614.5|30564.5|30600.2|30580.2|30616.6|30580.2|30597.8|30562|294
1601959500000|2020-10-06 04:45:00|30600.3|30580.3|30615.3|30565.3|30616.7|30580.8|30598.7|30563.1|247
1601959800000|2020-10-06 04:50:00|30615.7|30565.7|30616.1|30566.1|30617.6|30582|30599.8|30563.8|250
1601960100000|2020-10-06 04:55:00|30615.9|30565.9|30624|30574|30626.5|30590|30603.3|30564.1|482
1601960400000|2020-10-06 05:00:00|30623.9|30573.9|30621.5|30571.5|30626.4|30590.7|30603.9|30569|371
1601960700000|2020-10-06 05:05:00|30620.3|30570.3|30610.6|30590.6|30630.2|30594.5|30601.8|30567.2|450
1601961000000|2020-10-06 05:10:00|30610.7|30590.7|30613.5|30593.5|30628.3|30593.7|30608.7|30572.4|263
1601961300000|2020-10-06 05:15:00|30613.7|30593.7|30608.9|30588.9|30630.2|30594.4|30606.7|30573.8|347
1601961600000|2020-10-06 05:20:00|30623.1|30573.1|30619.7|30569.7|30624.7|30588.9|30604.5|30569.4|310
1601961900000|2020-10-06 05:25:00|30619.8|30569.8|30609.1|30589.1|30625.8|30591|30602.5|30568.1|359
1601962200000|2020-10-06 05:30:00|30609|30589|30610.9|30590.9|30626.5|30591.3|30607.5|30571.4|360
1601962500000|2020-10-06 05:35:00|30610|30590|30608.6|30588.6|30626.1|30591.7|30607.1|30572.2|268
1601962800000|2020-10-06 05:40:00|30608.5|30588.5|30613.6|30593.6|30629.3|30594.6|30608.5|30575.9|339
1601963100000|2020-10-06 05:45:00|30613.9|30593.9|30615.4|30595.4|30616.5|30596.5|30610.1|30590.1|313
1601963400000|2020-10-06 05:50:00|30615.3|30595.3|30613.9|30593.9|30631.4|30599.1|30612.4|30578.6|375
1601963700000|2020-10-06 05:55:00|30613.7|30593.7|30634.3|30584.3|30634.6|30599.1|30613.4|30580|295
1601964000000|2020-10-06 06:00:00|30633.9|30583.9|30628.2|30578.2|30633.9|30592.7|30611|30573.3|505
1601964300000|2020-10-06 06:05:00|30627.7|30577.7|30623|30573|30635.7|30595.4|30604.6|30565.9|492
1601964600000|2020-10-06 06:10:00|30623.1|30573.1|30621.9|30571.9|30642.7|30592.9|30601.2|30565.8|781
1601964900000|2020-10-06 06:15:00|30625.1|30575.1|30629|30579|30635|30593.4|30605.9|30570.1|489
1601965200000|2020-10-06 06:20:00|30629.6|30579.6|30597.5|30547.5|30630.5|30580.5|30581.8|30544.8|518
1601965500000|2020-10-06 06:25:00|30597.2|30547.2|30604.2|30554.2|30609.8|30569.1|30584.1|30547.1|520
1601965800000|2020-10-06 06:30:00|30604.3|30554.3|30592.1|30572.1|30604.3|30574.8|30583.1|30552.9|536
1601966100000|2020-10-06 06:35:00|30592.9|30572.9|30643.7|30623.7|30675.8|30632.2|30592.9|30572.9|713
1601966400000|2020-10-06 06:40:00|30644|30624|30636.9|30616.9|30655.7|30624.7|30634.3|30603.2|504
1601966700000|2020-10-06 06:45:00|30637|30617|30625.6|30605.6|30641.7|30617.5|30611|30577.3|573
1601967000000|2020-10-06 06:50:00|30625.7|30605.7|30632.2|30582.2|30644.2|30615.4|30614.4|30577.6|647
1601967300000|2020-10-06 06:55:00|30631.5|30581.5|30623.1|30573.1|30636.5|30586.5|30617.1|30567.1|601
1601967600000|2020-10-06 07:00:00|30622|30572|30588.1|30538.1|30634.8|30593.7|30568.6|30536.6|799
1601967900000|2020-10-06 07:05:00|30586.4|30536.4|30542.3|30522.3|30587.3|30540.5|30534.7|30512.7|829
1601968200000|2020-10-06 07:10:00|30542|30522|30568.7|30548.7|30602.5|30561.3|30541.8|30521.8|820
1601968500000|2020-10-06 07:15:00|30569.9|30549.9|30574.9|30554.9|30623.2|30573.2|30567.2|30536.3|842
1601968800000|2020-10-06 07:20:00|30575.3|30555.3|30609.2|30559.2|30611.4|30561.4|30568.9|30538|764
1601969100000|2020-10-06 07:25:00|30608.9|30558.9|30613.5|30593.5|30634.3|30594.3|30590.3|30540.3|714
1601969400000|2020-10-06 07:30:00|30613.8|30593.8|30613.8|30563.8|30634.7|30601.3|30609.1|30562.6|653
1601969700000|2020-10-06 07:35:00|30613.9|30563.9|30618.6|30568.6|30626.8|30582.6|30594.6|30554.5|761
1601970000000|2020-10-06 07:40:00|30618.5|30568.5|30600.3|30580.3|30622.6|30583.5|30590|30558.9|828
1601970300000|2020-10-06 07:45:00|30598|30578|30588.2|30568.2|30646.4|30596.4|30587.8|30553.7|720
1601970600000|2020-10-06 07:50:00|30588.5|30568.5|30610.3|30560.3|30627.8|30589.7|30588.5|30557.2|747
1601970900000|2020-10-06 07:55:00|30610.1|30560.1|30612.6|30562.6|30613.8|30563.8|30600.5|30550.5|748
1601971200000|2020-10-06 08:00:00|30611.7|30561.7|30616.9|30566.9|30618|30568|30605.4|30555.4|672
1601971500000|2020-10-06 08:05:00|30617|30567|30621.3|30571.3|30629.1|30591.1|30601.8|30566.8|745
1601971800000|2020-10-06 08:10:00|30622.6|30572.6|30604.2|30584.2|30625.5|30598.1|30601.7|30572.4|679
1601972100000|2020-10-06 08:15:00|30604|30584|30599.4|30579.4|30620.7|30588.1|30597.2|30569.6|621
1601972400000|2020-10-06 08:20:00|30599.2|30579.2|30604|30584|30621|30589.2|30597|30563.2|640
1601972700000|2020-10-06 08:25:00|30603.5|30583.5|30635.8|30615.8|30649.5|30618.2|30603.3|30575.9|671
1601973000000|2020-10-06 08:30:00|30635.5|30615.5|30628.2|30608.2|30639.6|30619.6|30624.3|30604.3|649
1601973300000|2020-10-06 08:35:00|30628.4|30608.4|30645.7|30625.7|30648.5|30628.5|30625|30605|678
1601973600000|2020-10-06 08:40:00|30645.4|30625.4|30647.8|30627.8|30666.5|30638.4|30639.9|30607.5|708
1601973900000|2020-10-06 08:45:00|30648.2|30628.2|30642|30622|30664.1|30632|30637|30603.7|723
1601974200000|2020-10-06 08:50:00|30641.5|30621.5|30625.2|30605.2|30654.1|30621.7|30623|30595.7|651
1601974500000|2020-10-06 08:55:00|30624.9|30604.9|30620|30600|30642.8|30610.5|30616.3|30589|678
1601974800000|2020-10-06 09:00:00|30619.9|30599.9|30607.9|30587.9|30624.4|30604.4|30592.4|30558.6|700
1601975100000|2020-10-06 09:05:00|30607.7|30587.7|30603.8|30583.8|30610|30590|30600.6|30580.6|585
1601975400000|2020-10-06 09:10:00|30603.9|30583.9|30600.5|30580.5|30615|30595|30599|30579|618
1601975700000|2020-10-06 09:15:00|30600.7|30580.7|30598.7|30578.7|30602|30582|30591.7|30571.7|549
1601976000000|2020-10-06 09:20:00|30598.3|30578.3|30591.1|30571.1|30599.1|30579.1|30589.6|30569.6|480
1601976300000|2020-10-06 09:25:00|30591.3|30571.3|30594.6|30574.6|30597.6|30577.6|30591.1|30571.1|534
1601976600000|2020-10-06 09:30:00|30595|30575|30585.5|30565.5|30595.3|30575.3|30584.4|30564.4|632
1601976900000|2020-10-06 09:35:00|30585.6|30565.6|30569.3|30549.3|30586.3|30566.3|30559.6|30533.7|592
1601977200000|2020-10-06 09:40:00|30568.8|30548.8|30572.2|30552.2|30573.5|30553.5|30564.4|30544.4|485
1601977500000|2020-10-06 09:45:00|30572.5|30552.5|30571.3|30551.3|30576.8|30556.8|30563.3|30543.3|540
1601977800000|2020-10-06 09:50:00|30571.4|30551.4|30570.9|30550.9|30571.4|30551.4|30561.1|30541.1|535
1601978100000|2020-10-06 09:55:00|30570.8|30550.8|30583|30563|30585.4|30565.4|30568.9|30548.9|543
1601978400000|2020-10-06 10:00:00|30583.2|30563.2|30586.3|30566.3|30588.4|30568.4|30581.8|30561.8|522
1601978700000|2020-10-06 10:05:00|30585.8|30565.8|30581.6|30561.6|30593.4|30573.4|30578.8|30558.8|585
1601979000000|2020-10-06 10:10:00|30581.3|30561.3|30573.1|30553.1|30584.4|30564.4|30571.2|30551.2|501
1601979300000|2020-10-06 10:15:00|30572.5|30552.5|30597.9|30577.9|30598.9|30578.9|30569.8|30549.8|513
1601979600000|2020-10-06 10:20:00|30597.3|30577.3|30581.7|30561.7|30597.3|30577.3|30581.2|30561.2|504
1601979900000|2020-10-06 10:25:00|30581.8|30561.8|30574.2|30554.2|30584.6|30564.6|30571.3|30551.3|560
1601980200000|2020-10-06 10:30:00|30574.1|30554.1|30571.4|30551.4|30575.1|30555.1|30564.3|30544.3|546
1601980500000|2020-10-06 10:35:00|30571.2|30551.2|30567.7|30547.7|30571.7|30551.7|30562.6|30542.6|523
1601980800000|2020-10-06 10:40:00|30567.3|30547.3|30542.5|30522.5|30568.4|30548.4|30542|30522|622
1601981100000|2020-10-06 10:45:00|30543.8|30523.8|30542.4|30522.4|30545.4|30525.4|30538.3|30518.3|458
1601981400000|2020-10-06 10:50:00|30542.2|30522.2|30550.7|30530.7|30550.9|30530.9|30540.1|30520.1|438
1601981700000|2020-10-06 10:55:00|30550.2|30530.2|30571.5|30551.5|30581.6|30561.6|30550|30530|847
1601982000000|2020-10-06 11:00:00|30571.9|30551.9|30566.2|30546.2|30579.9|30559.9|30562.1|30542.1|700
1601982300000|2020-10-06 11:05:00|30565.4|30545.4|30554.7|30534.7|30579.3|30547.2|30539.1|30519.1|612
1601982600000|2020-10-06 11:10:00|30555.2|30535.2|30558.3|30538.3|30561|30541|30550.1|30530.1|517
1601982900000|2020-10-06 11:15:00|30560.3|30540.3|30558.9|30538.9|30567.2|30540.3|30548.3|30513.9|557
1601983200000|2020-10-06 11:20:00|30558.1|30538.1|30558|30538|30559.4|30539.4|30553.1|30533.1|471
1601983500000|2020-10-06 11:25:00|30557.5|30537.5|30539.4|30519.4|30558.8|30538.8|30536.4|30516.4|641
1601983800000|2020-10-06 11:30:00|30538.6|30518.6|30526.8|30506.8|30541.8|30521.8|30526.5|30506.5|652
1601984100000|2020-10-06 11:35:00|30526.7|30506.7|30512.7|30492.7|30529.7|30509.7|30512.7|30492.7|621
1601984400000|2020-10-06 11:40:00|30512.4|30492.4|30497.9|30477.9|30517.9|30497.9|30496.9|30476.9|619
1601984700000|2020-10-06 11:45:00|30498|30478|30496|30476|30505.7|30485.7|30493|30473|491
1601985000000|2020-10-06 11:50:00|30496.5|30476.5|30504.4|30484.4|30507.3|30487.3|30492.9|30472.9|481
1601985300000|2020-10-06 11:55:00|30504.7|30484.7|30500.2|30480.2|30505.8|30485.8|30494.5|30474.5|515
1601985600000|2020-10-06 12:00:00|30500|30480|30499|30479|30506.8|30486.8|30496|30476|650
1601985900000|2020-10-06 12:05:00|30498.9|30478.9|30504.6|30484.6|30508.1|30488.1|30495.5|30475.5|542
1601986200000|2020-10-06 12:10:00|30504|30484|30503.5|30483.5|30505.2|30485.2|30494.6|30474.6|585
1601986500000|2020-10-06 12:15:00|30503.8|30483.8|30499.3|30479.3|30506.8|30486.8|30496|30476|543
1601986800000|2020-10-06 12:20:00|30499.9|30479.9|30476.6|30456.6|30507.2|30487.2|30466.8|30446.8|745
1601987100000|2020-10-06 12:25:00|30475.9|30455.9|30468.4|30448.4|30479.7|30459.7|30462.6|30442.6|623
1601987400000|2020-10-06 12:30:00|30468.6|30448.6|30466.8|30446.8|30474.1|30454.1|30456.8|30436.8|673
1601987700000|2020-10-06 12:35:00|30466.7|30446.7|30473.3|30453.3|30480.5|30460.5|30463.2|30443.2|563
1601988000000|2020-10-06 12:40:00|30472.7|30452.7|30524|30504|30527.6|30507.6|30472.4|30452.4|675
1601988300000|2020-10-06 12:45:00|30524.3|30504.3|30512.1|30492.1|30535.4|30504.9|30509.8|30476.7|640
1601988600000|2020-10-06 12:50:00|30512.2|30492.2|30519.9|30499.9|30521.9|30501.9|30511.3|30491.3|552
1601988900000|2020-10-06 12:55:00|30521.5|30501.5|30534.7|30484.7|30535|30512.3|30514.6|30482.1|779
1601989200000|2020-10-06 13:00:00|30533.7|30483.7|30516.9|30496.9|30537|30501.9|30508.9|30482|717
1601989500000|2020-10-06 13:05:00|30517.3|30497.3|30497.6|30477.6|30518.6|30498.6|30496.1|30476.1|622
1601989800000|2020-10-06 13:10:00|30497.2|30477.2|30497.3|30447.3|30506.6|30479.5|30472.2|30445.4|704
1601990100000|2020-10-06 13:15:00|30496.8|30446.8|30464.3|30444.3|30503.9|30471.6|30459.5|30423.4|747
1601990400000|2020-10-06 13:20:00|30464.6|30444.6|30470.1|30450.1|30476.7|30456.7|30455|30435|880
1601990700000|2020-10-06 13:25:00|30470.3|30450.3|30465.8|30445.8|30472.3|30452.3|30457.2|30437.2|673
1601991000000|2020-10-06 13:30:00|30466|30446|30473.2|30453.2|30476.6|30456.6|30454.6|30434.6|828
1601991300000|2020-10-06 13:35:00|30473.1|30453.1|30472.3|30452.3|30475.8|30455.8|30462.6|30442.6|679
1601991600000|2020-10-06 13:40:00|30471.8|30451.8|30473.4|30453.4|30480.2|30460.2|30467|30447|705
1601991900000|2020-10-06 13:45:00|30471.9|30451.9|30487.5|30467.5|30491.6|30471.6|30471|30451|697
1601992200000|2020-10-06 13:50:00|30487.4|30467.4|30530.3|30510.3|30530.3|30510.3|30487.4|30467.4|722
1601992500000|2020-10-06 13:55:00|30529.4|30509.4|30520|30500|30531|30511|30503.6|30483.6|819
1601992800000|2020-10-06 14:00:00|30520.3|30500.3|30508.9|30488.9|30521.3|30501.3|30501.1|30481.1|728
1601993100000|2020-10-06 14:05:00|30509.1|30489.1|30498.9|30478.9|30511.2|30491.2|30491.6|30471.6|617
1601993400000|2020-10-06 14:10:00|30499.3|30479.3|30499.3|30479.3|30508.8|30488.8|30492.8|30472.8|679
1601993700000|2020-10-06 14:15:00|30499.2|30479.2|30494.8|30474.8|30506.3|30486.3|30492|30472|706
1601994000000|2020-10-06 14:20:00|30495|30475|30493.4|30473.4|30502.7|30482.7|30490|30470|648
1601994300000|2020-10-06 14:25:00|30492.9|30472.9|30490.6|30470.6|30499.9|30479.9|30490.6|30470.6|594
1601994600000|2020-10-06 14:30:00|30490.5|30470.5|30494.8|30474.8|30501.3|30481.3|30488.9|30468.9|646
1601994900000|2020-10-06 14:35:00|30494.5|30474.5|30498.5|30478.5|30501.4|30481.4|30490.3|30470.3|630
1601995200000|2020-10-06 14:40:00|30498.8|30478.8|30518.8|30498.8|30519|30499|30491|30471|761
1601995500000|2020-10-06 14:45:00|30518.9|30498.9|30511.8|30491.8|30520.6|30500.6|30502.5|30482.5|773
1601995800000|2020-10-06 14:50:00|30511.9|30491.9|30496.2|30476.2|30512.4|30492.4|30482.7|30462.7|776
1601996100000|2020-10-06 14:55:00|30496.5|30476.5|30507.5|30487.5|30514|30494|30492.4|30472.4|832
1601996400000|2020-10-06 15:00:00|30507.4|30487.4|30523.7|30503.7|30527.7|30507.7|30502|30482|804
1601996700000|2020-10-06 15:05:00|30523.6|30503.6|30524.7|30504.7|30531.1|30511.1|30519.6|30499.6|618
1601997000000|2020-10-06 15:10:00|30524.3|30504.3|30531|30511|30535.1|30515.1|30523.2|30503.2|622
1601997300000|2020-10-06 15:15:00|30530.8|30510.8|30534.2|30514.2|30537.8|30517.8|30522.1|30502.1|579
1601997600000|2020-10-06 15:20:00|30535.3|30515.3|30546.2|30526.2|30547.3|30527.3|30533|30513|605
1601997900000|2020-10-06 15:25:00|30546.4|30526.4|30524.4|30504.4|30550.3|30530.3|30511.1|30487.2|703
1601998200000|2020-10-06 15:30:00|30524.8|30504.8|30550.4|30500.4|30560.5|30529.6|30523.9|30486.9|752
1601998500000|2020-10-06 15:35:00|30550.2|30500.2|30539.4|30489.4|30552.6|30508.7|30524|30487|731
1601998800000|2020-10-06 15:40:00|30539.3|30489.3|30543.3|30493.3|30556.2|30512|30524.6|30487.8|700
1601999100000|2020-10-06 15:45:00|30544|30494|30533.4|30513.4|30551.4|30517.5|30531|30493.4|611
1601999400000|2020-10-06 15:50:00|30532.7|30512.7|30544.9|30524.9|30555.1|30535.1|30532.7|30512.7|612
1601999700000|2020-10-06 15:55:00|30543.8|30523.8|30577.4|30527.4|30581.1|30545|30541.5|30520.8|729
1602000000000|2020-10-06 16:00:00|30576.6|30526.6|30567.5|30517.5|30581.2|30537.5|30555.5|30513.8|768
1602000300000|2020-10-06 16:05:00|30567.8|30517.8|30572.2|30552.2|30587.2|30557.2|30561.9|30517.4|753
1602000600000|2020-10-06 16:10:00|30572.1|30552.1|30563.5|30513.5|30586.1|30553.5|30541.9|30506.3|691
1602000900000|2020-10-06 16:15:00|30562.9|30512.9|30572.6|30522.6|30574.4|30524.4|30562.3|30512.3|543
1602001200000|2020-10-06 16:20:00|30572.5|30522.5|30566.8|30516.8|30574.8|30524.8|30565.6|30515.6|535
1602001500000|2020-10-06 16:25:00|30567|30517|30576.9|30526.9|30578.8|30528.8|30565.9|30515.9|541
1602001800000|2020-10-06 16:30:00|30574.4|30524.4|30581.4|30531.4|30582.9|30532.9|30574.4|30524.4|606
1602002100000|2020-10-06 16:35:00|30583.3|30533.3|30575.3|30525.3|30585.8|30545.4|30559.5|30522.2|568
1602002400000|2020-10-06 16:40:00|30576.2|30526.2|30554.7|30534.7|30576.2|30537.6|30552.8|30518.4|522
1602002700000|2020-10-06 16:45:00|30555.1|30535.1|30565.6|30515.6|30567.5|30536.8|30551.5|30513.2|464
1602003000000|2020-10-06 16:50:00|30565.3|30515.3|30546.1|30526.1|30566.5|30532.5|30543.7|30512.3|498
1602003300000|2020-10-06 16:55:00|30546.7|30526.7|30545.3|30525.3|30548.6|30528.6|30542.8|30522.8|424
1602003600000|2020-10-06 17:00:00|30545.5|30525.5|30553.9|30533.9|30565.2|30533.9|30544.3|30513.7|472
1602003900000|2020-10-06 17:05:00|30553.5|30533.5|30551.2|30531.2|30555.3|30535.3|30547.2|30527.2|474
1602004200000|2020-10-06 17:10:00|30550.8|30530.8|30544.8|30524.8|30555|30535|30542.6|30522.6|484
1602004500000|2020-10-06 17:15:00|30544.9|30524.9|30542.7|30522.7|30548.8|30528.8|30541.6|30521.6|399
1602004800000|2020-10-06 17:20:00|30544.9|30524.9|30549.3|30529.3|30563.9|30530.8|30542|30511.7|502
1602005100000|2020-10-06 17:25:00|30549.6|30529.6|30552.8|30532.8|30560.2|30540.2|30548|30528|517
1602005400000|2020-10-06 17:30:00|30553.1|30533.1|30557.5|30537.5|30559.8|30539.8|30551.8|30531.8|522
1602005700000|2020-10-06 17:35:00|30557.8|30537.8|30565.6|30545.6|30570.5|30550.5|30557.3|30537.3|591
1602006000000|2020-10-06 17:40:00|30566.5|30546.5|30564.2|30544.2|30571|30551|30563|30543|465
1602006300000|2020-10-06 17:45:00|30564.4|30544.4|30559.7|30539.7|30565.8|30545.8|30555.4|30535.4|525
1602006600000|2020-10-06 17:50:00|30559.6|30539.6|30556|30536|30564.6|30544.6|30552.2|30532.2|515
1602006900000|2020-10-06 17:55:00|30556.1|30536.1|30553.3|30533.3|30557.5|30537.5|30548.1|30528.1|513
1602007200000|2020-10-06 18:00:00|30553.2|30533.2|30550.4|30530.4|30569.8|30534.6|30546.5|30519.8|541
1602007500000|2020-10-06 18:05:00|30550.1|30530.1|30547.9|30527.9|30555.5|30535.5|30545.5|30525.5|426
1602007800000|2020-10-06 18:10:00|30548.9|30528.9|30546.3|30526.3|30550.9|30530.9|30545.2|30525.2|405
1602008100000|2020-10-06 18:15:00|30546.5|30526.5|30546.3|30526.3|30550.1|30530.1|30545.1|30525.1|413
1602008400000|2020-10-06 18:20:00|30545.6|30525.6|30538.1|30518.1|30548.6|30528.6|30536.4|30516.4|427
1602008700000|2020-10-06 18:25:00|30538.2|30518.2|30538.9|30518.9|30538.9|30518.9|30529|30509|510
1602009000000|2020-10-06 18:30:00|30536.4|30516.4|30544.9|30494.9|30553.6|30518.9|30520.5|30492.6|650
1602009300000|2020-10-06 18:35:00|30529.1|30509.1|30527.9|30507.9|30545.3|30514.6|30523.9|30490.9|533
1602009600000|2020-10-06 18:40:00|30528.5|30508.5|30523.8|30503.8|30531.5|30511.5|30521.7|30501.7|470
1602009900000|2020-10-06 18:45:00|30523.7|30503.7|30571.7|30521.7|30579.3|30535.5|30517.6|30497.6|595
1602010200000|2020-10-06 18:50:00|30570.5|30520.5|30657|30607|30658.9|30608.9|30569.4|30519.4|1030
1602010500000|2020-10-06 18:55:00|30656.6|30606.6|30674|30624|30720.6|30670.6|30650.9|30600.9|1105
1602010800000|2020-10-06 19:00:00|30676.4|30626.4|30694.7|30644.7|30705.7|30660.7|30676.3|30626.4|1077
1602011100000|2020-10-06 19:05:00|30696.7|30646.7|30722.6|30672.6|30744.7|30695.2|30677.5|30634.6|1081
1602011400000|2020-10-06 19:10:00|30722.9|30672.9|30697.2|30647.2|30729.1|30680.2|30695|30645|1013
1602011700000|2020-10-06 19:15:00|30694|30644|30709|30659|30728.3|30678.3|30694|30644|921
1602012000000|2020-10-06 19:20:00|30710.3|30660.3|30711.5|30661.5|30728.8|30678.8|30703|30653|973
1602012300000|2020-10-06 19:25:00|30708|30658|30688.1|30638.1|30715.1|30669.4|30686.5|30636.5|863
1602012600000|2020-10-06 19:30:00|30690.7|30640.7|30693.2|30643.2|30708.4|30658.4|30688.4|30638.4|818
1602012900000|2020-10-06 19:35:00|30694.9|30644.9|30702.5|30652.5|30707|30657|30687|30637|742
1602013200000|2020-10-06 19:40:00|30702|30652|30702.3|30652.3|30709.8|30659.8|30695.7|30645.7|687
1602013500000|2020-10-06 19:45:00|30702.2|30652.2|30715.9|30665.9|30725.1|30675.1|30696|30646|744
1602013800000|2020-10-06 19:50:00|30717.3|30667.3|30718.3|30668.3|30734.6|30684.6|30717.3|30667.3|762
1602014100000|2020-10-06 19:55:00|30717.4|30667.4|30726.1|30676.1|30737.9|30690.6|30715.1|30665.1|760
1602014400000|2020-10-06 20:00:00|30725.9|30675.9|30725.3|30675.3|30735.6|30684.5|30715|30665|722
1602014700000|2020-10-06 20:05:00|30726.1|30676.1|30739.7|30689.7|30740.7|30695.2|30714.8|30672.5|606
1602015000000|2020-10-06 20:10:00|30740|30690|30744.7|30694.7|30749.4|30715.7|30715.5|30680.8|527
1602015300000|2020-10-06 20:15:00|30744.4|30694.4|30734.3|30684.3|30745.7|30710.2|30711|30672.3|536
1602015600000|2020-10-06 20:20:00|30735|30685|30735.6|30685.6|30738.3|30688.3|30728.4|30678.4|377
1602015900000|2020-10-06 20:25:00|30738.5|30688.5|30729.4|30679.4|30738.5|30688.5|30728.7|30678.7|403
1602016200000|2020-10-06 20:30:00|30731.4|30681.4|30738.4|30688.4|30741.5|30691.5|30728.2|30678.2|508
1602016500000|2020-10-06 20:35:00|30739.9|30689.9|30740.9|30690.9|30742.8|30692.8|30735.5|30685.5|462
1602016800000|2020-10-06 20:40:00|30740.7|30690.7|30743.9|30693.9|30753.8|30707.9|30727.7|30687.8|584
1602017100000|2020-10-06 20:45:00|30741.2|30691.2|30772.7|30716.7|30783.2|30720.3|30741.2|30688.6|751
1602017400000|2020-10-06 20:50:00|30774.9|30713.9|30769.2|30711.2|30781|30721.9|30757.7|30698.3|602
1602017700000|2020-10-06 20:55:00|30767.3|30714.9|30764|30698.5|30784.8|30720.8|30755.4|30686.5|505
1602018000000|2020-10-06 21:00:00|30762.5|30707.3|30761.6|30710.6|30767.8|30713.5|30759.2|30702|76
1602018300000|2020-10-06 21:05:00|30770.5|30720.5|30783.2|30708.8|30830.2|30722.4|30751|30693.8|192
1602018600000|2020-10-06 21:10:00|30803.7|30708.1|30758.6|30693.5|30811.8|30717.2|30751|30691.6|292
1602018900000|2020-10-06 21:15:00|30754.8|30693.4|30787.1|30705.6|30797.7|30718.8|30752|30691.5|280
1602019200000|2020-10-06 21:20:00|30786.6|30703.3|30767.7|30697|30803.8|30726.7|30760.5|30693.8|233
1602019500000|2020-10-06 21:25:00|30772.8|30722.8|30781.9|30699.9|30819.1|30724.6|30760.4|30692.1|197
1602019800000|2020-10-06 21:30:00|30779.6|30700|30770.2|30715.7|30802.1|30727.2|30758.3|30696.9|348
1602020100000|2020-10-06 21:35:00|30767.6|30719.9|30750.9|30640.9|30824.8|30732.2|30747.2|30637.2|409
1602020400000|2020-10-06 21:40:00|30750.7|30640.7|30755.6|30645.6|30765.8|30655.8|30748.8|30638.8|476
1602020700000|2020-10-06 21:45:00|30766.6|30656.6|30790.4|30685.1|30805.8|30707.9|30748|30638|417
1602021000000|2020-10-06 21:50:00|30790.2|30684|30777.8|30699.6|30808.8|30712.9|30768.4|30681.6|417
1602021300000|2020-10-06 21:55:00|30788|30699.5|30785.3|30696.4|30808.5|30714.5|30769.2|30676.5|337
1602021600000|2020-10-06 22:00:00|30786.7|30694.8|30767.6|30691.7|30797.4|30714.6|30757.3|30673|552
1602021900000|2020-10-06 22:05:00|30772.1|30694.5|30786.7|30697.5|30802.7|30718.3|30763.9|30687.5|397
1602022200000|2020-10-06 22:10:00|30788.1|30698|30782.4|30687.7|30796.3|30711.3|30749|30680.6|528
1602022500000|2020-10-06 22:15:00|30779.1|30688.8|30766.9|30685.7|30788|30699.7|30746.6|30664|440
1602022800000|2020-10-06 22:20:00|30767|30685.3|30765.6|30681.8|30782.4|30699|30741|30648.8|399
1602023100000|2020-10-06 22:25:00|30769.3|30681.7|30751.7|30692.1|30777.9|30699.2|30745.7|30672.3|316
1602023400000|2020-10-06 22:30:00|30753|30690.5|30768|30686.1|30789|30700.1|30745.4|30673.4|335
1602023700000|2020-10-06 22:35:00|30770.6|30683|30761.3|30695.7|30791.2|30703.7|30749.1|30673.4|385
1602024000000|2020-10-06 22:40:00|30760.4|30697.3|30754.5|30672.5|30783.6|30706.9|30748.7|30656.3|341
1602024300000|2020-10-06 22:45:00|30757.2|30679|30756.7|30689.3|30783.7|30707.2|30743|30661.8|374
1602024600000|2020-10-06 22:50:00|30756.5|30691.4|30764.6|30698.2|30783.1|30709.4|30748.7|30673.3|398
1602024900000|2020-10-06 22:55:00|30766.8|30691.9|30782.3|30688.6|30782.3|30716.7|30755.7|30680.2|405
1602025200000|2020-10-06 23:00:00|30786.2|30686|30749.6|30683.5|30786.2|30712.8|30748.3|30683.5|458
1602025500000|2020-10-06 23:05:00|30748.5|30689|30756.2|30692.7|30770.7|30703.1|30748.5|30675.3|333
1602025800000|2020-10-06 23:10:00|30757.3|30690.5|30756.6|30699.7|30782.7|30709.2|30752.1|30665.7|280
1602026100000|2020-10-06 23:15:00|30755.2|30700.5|30754.2|30694.1|30768.6|30708.8|30753.6|30677.4|362
1602026400000|2020-10-06 23:20:00|30755.4|30687.5|30760.6|30682.9|30773.4|30706.2|30752.8|30670.4|291
1602026700000|2020-10-06 23:25:00|30769.4|30696.7|30753.6|30689.5|30771.8|30703.6|30750.5|30673.8|362
1602027000000|2020-10-06 23:30:00|30753.4|30692|30754.5|30690.7|30765.7|30707.9|30750.8|30678.4|394
1602027300000|2020-10-06 23:35:00|30754.4|30687.6|30756.6|30698.6|30781|30708|30752|30656.6|358
1602027600000|2020-10-06 23:40:00|30756.7|30694.8|30756.8|30692.3|30764.7|30708|30754.5|30668.5|293
1602027900000|2020-10-06 23:45:00|30760.5|30684.8|30754.9|30703.7|30764|30707.5|30751.5|30670|369
1602028200000|2020-10-06 23:50:00|30755.1|30703.4|30762.3|30693.4|30764.8|30707.3|30749.7|30680.6|303
1602028500000|2020-10-06 23:55:00|30762.2|30692.4|30754.8|30700|30768.1|30702.6|30747.8|30683.6|338
1602028800000|2020-10-07 00:00:00|30754.3|30700.1|30753.3|30703.3|30761.4|30709.6|30751.1|30693.3|534
1602029100000|2020-10-07 00:05:00|30753.9|30703.9|30756.1|30704.8|30758.3|30707.8|30751.2|30697.5|415
1602029400000|2020-10-07 00:10:00|30755.2|30703.4|30753.5|30703.5|30764.9|30714.9|30746.4|30696.4|439
1602029700000|2020-10-07 00:15:00|30753.2|30703.2|30750.6|30700.6|30763.2|30713.2|30744.9|30694.9|481
1602030000000|2020-10-07 00:20:00|30751.7|30701.6|30747.6|30692.8|30757.5|30707.5|30737.4|30687.4|513
1602030300000|2020-10-07 00:25:00|30748.2|30696.6|30747.2|30695.4|30753.5|30702.4|30746|30692|468
1602030600000|2020-10-07 00:30:00|30747.5|30695|30751.3|30698.8|30755.3|30703.2|30747.1|30693|421
1602030900000|2020-10-07 00:35:00|30751.5|30698.9|30761.1|30708.9|30762.2|30709.7|30750.3|30695.5|471
1602031200000|2020-10-07 00:40:00|30761.4|30709|30760.4|30706.5|30768|30710.6|30751.5|30686.1|483
1602031500000|2020-10-07 00:45:00|30760.2|30706.1|30763.6|30713.6|30772.9|30715.9|30754.4|30696.2|446
1602031800000|2020-10-07 00:50:00|30763.3|30713.3|30771|30712.3|30776.9|30722.4|30761.9|30700|492
1602032100000|2020-10-07 00:55:00|30771.8|30710.2|30758.5|30708.5|30774.6|30718.3|30758.5|30701.4|445
1602032400000|2020-10-07 01:00:00|30760.4|30703.4|30768|30714.9|30777.7|30721.5|30759.9|30702.4|568
1602032700000|2020-10-07 01:05:00|30767.9|30715|30769.1|30715.3|30774.8|30723.1|30766.5|30707.4|475
1602033000000|2020-10-07 01:10:00|30768.3|30717.1|30775.2|30721.4|30776.7|30724.7|30764.8|30707.7|536
1602033300000|2020-10-07 01:15:00|30774.8|30721.3|30771.2|30714.6|30780.3|30724.1|30766.1|30708.1|523
1602033600000|2020-10-07 01:20:00|30766.4|30716.4|30781.2|30730.6|30785.4|30734.1|30765.8|30711.9|470
1602033900000|2020-10-07 01:25:00|30781.8|30731.8|30780.8|30730.6|30787.1|30735.1|30777.6|30724.3|482
1602034200000|2020-10-07 01:30:00|30781|30730|30774.5|30724.5|30785.2|30734.2|30773|30723|543
1602034500000|2020-10-07 01:35:00|30779.2|30729.2|30775.6|30725.6|30781.6|30731.6|30774.2|30724.2|435
1602034800000|2020-10-07 01:40:00|30776|30726|30772.1|30722.1|30781.9|30731.9|30769.2|30719.2|414
1602035100000|2020-10-07 01:45:00|30771.9|30721.9|30766.5|30716.5|30772.6|30722.6|30764|30714|474
1602035400000|2020-10-07 01:50:00|30766.6|30716.6|30763|30713|30768.4|30718.4|30758.7|30708.7|514
1602035700000|2020-10-07 01:55:00|30763.3|30713.3|30763.2|30713.2|30768.5|30718.5|30748.3|30698.3|619
1602036000000|2020-10-07 02:00:00|30763.6|30713.6|30754.8|30704.8|30773.7|30723.7|30754.4|30704.4|630
1602036300000|2020-10-07 02:05:00|30754.5|30704.5|30758.7|30708.7|30779.4|30718.7|30752|30702|480
1602036600000|2020-10-07 02:10:00|30759.1|30709.1|30760.4|30710.4|30769.1|30714.3|30757.2|30706.9|474
1602036900000|2020-10-07 02:15:00|30760.5|30710.5|30758.1|30708.1|30766.3|30715|30756.8|30704.1|505
1602037200000|2020-10-07 02:20:00|30761.3|30710.8|30767.4|30712.1|30774.3|30717.3|30758.6|30707.2|517
1602037500000|2020-10-07 02:25:00|30771.7|30717.1|30763.8|30705.7|30771.7|30717.1|30758.4|30704.1|495
1602037800000|2020-10-07 02:30:00|30762.7|30707.5|30766.8|30709.4|30769.8|30718.8|30760.3|30704.3|419
1602038100000|2020-10-07 02:35:00|30766.3|30708.9|30765.8|30710.7|30771.2|30720.4|30762.3|30703.6|412
1602038400000|2020-10-07 02:40:00|30766|30710.2|30770.7|30719.7|30773.7|30719.7|30762.6|30707.3|367
1602038700000|2020-10-07 02:45:00|30771.6|30719.5|30768.4|30713.9|30771.9|30720.8|30762.8|30705.7|453
1602039000000|2020-10-07 02:50:00|30768.1|30713.6|30766|30708.9|30769.6|30717.8|30762.8|30706.1|469
1602039300000|2020-10-07 02:55:00|30765.9|30709.6|30770|30713|30770.3|30718.8|30761.2|30703.7|442
1602039600000|2020-10-07 03:00:00|30769.8|30712.8|30775.4|30722.8|30777.5|30725.3|30766.2|30712.2|402
1602039900000|2020-10-07 03:05:00|30778.8|30728.8|30775.5|30725.5|30782.9|30731.1|30773.7|30716|397
1602040200000|2020-10-07 03:10:00|30776.7|30725.4|30758.8|30708.8|30787.4|30726.6|30755.7|30705.7|447
1602040500000|2020-10-07 03:15:00|30759.1|30709.1|30756.9|30706.9|30762.9|30724.2|30740.5|30702.4|377
1602040800000|2020-10-07 03:20:00|30760.3|30710.3|30762.8|30712.8|30764.8|30728.2|30745.1|30703.8|366
1602041100000|2020-10-07 03:25:00|30767.3|30717.3|30744.8|30724.8|30767.4|30733.6|30744.3|30708.1|342
1602041400000|2020-10-07 03:30:00|30745.2|30725.2|30755.9|30705.9|30762.9|30726.6|30742.7|30703|397
1602041700000|2020-10-07 03:35:00|30755.8|30705.8|30756.4|30706.4|30758.9|30719.8|30737.6|30701|345
1602042000000|2020-10-07 03:40:00|30756.2|30706.2|30755.1|30705.1|30757.5|30722.7|30739.6|30700.9|280
1602042300000|2020-10-07 03:45:00|30756.9|30706.9|30752.6|30702.6|30759.9|30723.5|30736|30697|339
1602042600000|2020-10-07 03:50:00|30752.3|30702.3|30751.5|30701.5|30759.4|30724.8|30740.5|30701|405
1602042900000|2020-10-07 03:55:00|30752.8|30702.8|30753|30703|30763.9|30724.1|30742.1|30700|345
1602043200000|2020-10-07 04:00:00|30757.9|30707.9|30753.9|30703.9|30761.6|30722.8|30739.9|30700|314
1602043500000|2020-10-07 04:05:00|30754|30704|30750.9|30700.9|30755.3|30719.3|30737.6|30696|318
1602043800000|2020-10-07 04:10:00|30751.1|30701.1|30748.3|30698.3|30753.8|30718.9|30735.6|30695.2|280
1602044100000|2020-10-07 04:15:00|30750.8|30700.8|30743.7|30693.7|30753.4|30717.8|30733.3|30691.8|320
1602044400000|2020-10-07 04:20:00|30746.4|30696.4|30745.5|30695.5|30749|30714.3|30730.2|30690.8|337
1602044700000|2020-10-07 04:25:00|30744.9|30694.9|30742.3|30692.3|30747.9|30714.1|30730.1|30689|311
1602045000000|2020-10-07 04:30:00|30741.9|30691.9|30743.3|30693.3|30746.1|30696.1|30738.9|30688.9|337
1602045300000|2020-10-07 04:35:00|30742.6|30692.6|30763.1|30713.1|30767.3|30717.3|30729.9|30690.1|393
1602045600000|2020-10-07 04:40:00|30769.2|30719.2|30762.8|30712.8|30769.2|30719.2|30758.1|30708.1|332
1602045900000|2020-10-07 04:45:00|30757.4|30707.4|30761.9|30711.9|30769.1|30719.1|30757.4|30707.4|360
1602046200000|2020-10-07 04:50:00|30765.1|30715.1|30753.7|30703.7|30768.4|30727.8|30741.5|30700.9|387
1602046500000|2020-10-07 04:55:00|30754.1|30704.1|30754|30704|30762.8|30712.8|30750.3|30700.3|337
1602046800000|2020-10-07 05:00:00|30753.3|30703.3|30761.4|30711.4|30764.7|30714.7|30753.3|30703.3|436
1602047100000|2020-10-07 05:05:00|30761.6|30711.6|30769.2|30719.2|30772.6|30735.2|30755.2|30709|388
1602047400000|2020-10-07 05:10:00|30762.8|30712.8|30755.5|30705.5|30768.6|30724.1|30744.1|30704.9|439
1602047700000|2020-10-07 05:15:00|30755.3|30705.3|30757.1|30707.1|30761.5|30711.5|30750.9|30700.9|399
1602048000000|2020-10-07 05:20:00|30757.3|30707.3|30761.9|30711.9|30763.8|30713.8|30756.1|30706.1|409
1602048300000|2020-10-07 05:25:00|30762.4|30712.4|30764.3|30714.3|30765.7|30715.7|30758.9|30708.9|368
1602048600000|2020-10-07 05:30:00|30764.2|30714.2|30759.4|30709.4|30764.4|30714.4|30757|30707|358
1602048900000|2020-10-07 05:35:00|30758.6|30708.6|30749.5|30699.5|30761.4|30711.4|30745|30695|479
1602049200000|2020-10-07 05:40:00|30749.3|30699.3|30724.5|30674.5|30749.5|30699.5|30702.7|30652.7|666
1602049500000|2020-10-07 05:45:00|30725.9|30675.9|30734.6|30684.6|30747.1|30697.1|30723|30673|625
1602049800000|2020-10-07 05:50:00|30734.9|30684.9|30732.2|30682.2|30746.3|30696.3|30718.2|30668.2|595
1602050100000|2020-10-07 05:55:00|30734.1|30684.1|30724.8|30674.8|30737.4|30687.4|30712.9|30662.9|635
1602050400000|2020-10-07 06:00:00|30723.5|30673.5|30717.3|30667.3|30733.7|30683.7|30716.9|30666.9|649
1602050700000|2020-10-07 06:05:00|30717|30667|30722.6|30672.6|30723.5|30682.3|30700.6|30663.2|555
1602051000000|2020-10-07 06:10:00|30722.5|30672.5|30722.4|30672.4|30726.4|30676.4|30718.6|30668.6|523
1602051300000|2020-10-07 06:15:00|30722.3|30672.3|30711.8|30661.8|30727.8|30677.8|30705.7|30655.7|648
1602051600000|2020-10-07 06:20:00|30712.4|30662.4|30713|30663|30719.2|30669.2|30706.3|30656.3|590
1602051900000|2020-10-07 06:25:00|30712.1|30662.1|30694.4|30644.4|30713.1|30663.1|30690.2|30640.2|600
1602052200000|2020-10-07 06:30:00|30694.9|30644.9|30689.9|30669.9|30701.6|30672.5|30677.6|30643.4|633
1602052500000|2020-10-07 06:35:00|30689.5|30669.5|30665.9|30615.9|30691.7|30671.7|30646|30606.3|708
1602052800000|2020-10-07 06:40:00|30665.6|30615.6|30636.6|30616.6|30667.3|30622.2|30628.8|30608.8|678
1602053100000|2020-10-07 06:45:00|30636.1|30616.1|30627.4|30577.4|30643.6|30616.8|30626.6|30576.6|701
1602053400000|2020-10-07 06:50:00|30627.7|30577.7|30619.1|30569.1|30628.9|30602.1|30603.4|30565.7|614
1602053700000|2020-10-07 06:55:00|30618.9|30568.9|30615.6|30565.6|30623.3|30573.3|30615|30565|662
1602054000000|2020-10-07 07:00:00|30617.9|30567.9|30618.3|30568.3|30621|30579.6|30592.5|30557.7|981
1602054300000|2020-10-07 07:05:00|30618.6|30568.6|30578.7|30558.7|30619.5|30578.8|30572.1|30552.1|756
1602054600000|2020-10-07 07:10:00|30577.5|30557.5|30578.6|30558.6|30587.6|30567.6|30565.3|30545.3|733
1602054900000|2020-10-07 07:15:00|30578.9|30558.9|30566.3|30546.3|30578.9|30558.9|30560.5|30540.5|805
1602055200000|2020-10-07 07:20:00|30567.1|30547.1|30566.5|30546.5|30569.7|30549.7|30561.1|30541.1|695
1602055500000|2020-10-07 07:25:00|30566.2|30546.2|30562.1|30542.1|30569.9|30549.9|30555.1|30535.1|655
1602055800000|2020-10-07 07:30:00|30562|30542|30584.4|30564.4|30589.3|30569.3|30560|30540|670
1602056100000|2020-10-07 07:35:00|30584.9|30564.9|30599.6|30579.6|30599.8|30579.8|30582.8|30562.8|703
1602056400000|2020-10-07 07:40:00|30599.3|30579.3|30610.5|30560.5|30642.4|30602.1|30589.1|30556.9|761
1602056700000|2020-10-07 07:45:00|30610|30560|30582.3|30562.3|30618.9|30581|30578.5|30545.4|830
1602057000000|2020-10-07 07:50:00|30582|30562|30553.7|30533.7|30602.5|30564|30551.1|30517|893
1602057300000|2020-10-07 07:55:00|30553.4|30533.4|30575.2|30525.2|30583.6|30547.5|30547.9|30515|752
1602057600000|2020-10-07 08:00:00|30575.4|30525.4|30596.8|30546.8|30631.6|30587.2|30556.1|30525|769
1602057900000|2020-10-07 08:05:00|30597.5|30547.5|30629.7|30579.7|30659.7|30606.4|30587.1|30540|859
1602058200000|2020-10-07 08:10:00|30615.4|30595.4|30627|30607|30630.8|30609.3|30609|30579.9|791
1602058500000|2020-10-07 08:15:00|30627.9|30607.9|30617.8|30597.8|30636.7|30616.7|30617.4|30597.4|617
1602058800000|2020-10-07 08:20:00|30617.6|30597.6|30606.8|30586.8|30625.4|30602.7|30585.1|30551.4|791
1602059100000|2020-10-07 08:25:00|30606.9|30586.9|30603.8|30583.8|30608.1|30588.1|30599.8|30579.8|580
1602059400000|2020-10-07 08:30:00|30604.4|30584.4|30595.2|30575.2|30605.5|30585.5|30586.9|30566.9|653
1602059700000|2020-10-07 08:35:00|30595.3|30575.3|30587.2|30567.2|30598.8|30578.8|30584.6|30564.6|631
1602060000000|2020-10-07 08:40:00|30587.3|30567.3|30581|30561|30594.5|30567.6|30572.7|30542.7|715
1602060300000|2020-10-07 08:45:00|30580.6|30560.6|30582.8|30562.8|30592.6|30572.6|30579.2|30559.2|597
1602060600000|2020-10-07 08:50:00|30583.5|30563.5|30587|30567|30587.7|30567.7|30578.7|30558.7|547
1602060900000|2020-10-07 08:55:00|30587.1|30567.1|30589|30569|30594.1|30574.1|30586.1|30566.1|500
1602061200000|2020-10-07 09:00:00|30588.9|30568.9|30582.3|30562.3|30592.7|30572.7|30581.2|30561.2|582
1602061500000|2020-10-07 09:05:00|30582.2|30562.2|30592.1|30572.1|30596.5|30576.5|30580.7|30560.7|559
1602061800000|2020-10-07 09:10:00|30593.1|30573.1|30587.6|30567.6|30594|30574|30585.4|30565.4|520
1602062100000|2020-10-07 09:15:00|30587.7|30567.7|30593|30573|30595.7|30575.7|30582.4|30562.4|493
1602062400000|2020-10-07 09:20:00|30593.3|30573.3|30593.8|30573.8|30597|30577|30589|30569|511
1602062700000|2020-10-07 09:25:00|30593.7|30573.7|30609.6|30589.6|30619.1|30599.1|30590.5|30570.5|587
1602063000000|2020-10-07 09:30:00|30609.3|30589.3|30595.9|30575.9|30610.8|30590.8|30584.6|30564.6|644
1602063300000|2020-10-07 09:35:00|30596.5|30576.5|30589.5|30569.5|30596.5|30576.5|30585|30565|589
1602063600000|2020-10-07 09:40:00|30589|30569|30586.5|30566.5|30598.4|30578.4|30580.2|30560.2|660
1602063900000|2020-10-07 09:45:00|30586.8|30566.8|30597.8|30577.8|30605.5|30585.5|30586.1|30566.1|529
1602064200000|2020-10-07 09:50:00|30597.4|30577.4|30605.8|30585.8|30606.8|30586.8|30593.3|30573.3|520
1602064500000|2020-10-07 09:55:00|30605.9|30585.9|30596.6|30576.6|30609|30589|30593.5|30573.5|602
1602064800000|2020-10-07 10:00:00|30596.9|30576.9|30593.1|30573.1|30610.1|30590.1|30591.7|30571.7|626
1602065100000|2020-10-07 10:05:00|30593.2|30573.2|30597.5|30577.5|30598.6|30578.6|30586.9|30566.9|567
1602065400000|2020-10-07 10:10:00|30596.8|30576.8|30635.8|30615.8|30636.7|30616.7|30596.5|30576.5|595
1602065700000|2020-10-07 10:15:00|30635|30615|30627.5|30607.5|30646.6|30626.6|30625.4|30605.4|728
1602066000000|2020-10-07 10:20:00|30627.7|30607.7|30628.7|30608.7|30651.6|30617.9|30624.3|30593.3|771
1602066300000|2020-10-07 10:25:00|30628.6|30608.6|30631.7|30611.7|30634.3|30614.3|30622.3|30602.3|654
1602066600000|2020-10-07 10:30:00|30631.6|30611.6|30637.4|30617.4|30639.5|30619.5|30629.6|30609.6|751
1602066900000|2020-10-07 10:35:00|30637.5|30617.5|30632.8|30612.8|30642.4|30622.4|30632.7|30612.7|773
1602067200000|2020-10-07 10:40:00|30631.5|30611.5|30629.8|30609.8|30639.6|30619.6|30628.6|30608.6|729
1602067500000|2020-10-07 10:45:00|30629.3|30609.3|30622.2|30602.2|30639.3|30619.3|30621.2|30601.2|733
1602067800000|2020-10-07 10:50:00|30623.3|30603.3|30607.3|30587.3|30623.8|30603.8|30605.5|30585.5|788
1602068100000|2020-10-07 10:55:00|30607.6|30587.6|30599.7|30579.7|30613.2|30593.2|30590.5|30570.5|830
1602068400000|2020-10-07 11:00:00|30599.8|30579.8|30585.6|30565.6|30599.8|30579.8|30575.4|30555.4|819
1602068700000|2020-10-07 11:05:00|30585.8|30565.8|30581.6|30561.6|30590.6|30570.6|30567.9|30547.9|671
1602069000000|2020-10-07 11:10:00|30581.3|30561.3|30583.5|30563.5|30589.4|30569.4|30576.8|30556.8|591
1602069300000|2020-10-07 11:15:00|30584.5|30564.5|30585|30565|30589.7|30569.7|30583.6|30563.6|522
1602069600000|2020-10-07 11:20:00|30584.8|30564.8|30567.2|30547.2|30586.6|30566.6|30564.1|30544.1|611
1602069900000|2020-10-07 11:25:00|30567.4|30547.4|30552|30532|30568.9|30548.9|30551|30531|620
1602070200000|2020-10-07 11:30:00|30552.3|30532.3|30565.4|30545.4|30571.7|30551.7|30551.9|30531.9|576
1602070500000|2020-10-07 11:35:00|30565.2|30545.2|30573|30553|30573.1|30553.1|30565.2|30545.2|563
1602070800000|2020-10-07 11:40:00|30571.9|30551.9|30555.5|30535.5|30574.1|30554.1|30553.8|30533.8|601
1602071100000|2020-10-07 11:45:00|30554.7|30534.7|30556.5|30536.5|30557.1|30537.1|30546.4|30526.4|559
1602071400000|2020-10-07 11:50:00|30556.6|30536.6|30555.3|30535.3|30563.2|30543.2|30551.2|30531.2|579
1602071700000|2020-10-07 11:55:00|30555.1|30535.1|30527.3|30507.3|30555.4|30535.4|30518.3|30498.3|711
1602072000000|2020-10-07 12:00:00|30528.8|30508.8|30533.4|30513.4|30534.1|30514.1|30517.7|30497.7|673
1602072300000|2020-10-07 12:05:00|30532.3|30512.3|30532.4|30512.4|30538.4|30518.4|30526.4|30506.4|675
1602072600000|2020-10-07 12:10:00|30532.2|30512.2|30527.7|30507.7|30535.7|30515.7|30522.3|30502.3|703
1602072900000|2020-10-07 12:15:00|30528.3|30508.3|30530.7|30510.7|30531.4|30511.4|30519.4|30499.4|589
1602073200000|2020-10-07 12:20:00|30530.8|30510.8|30537.3|30517.3|30542.2|30522.2|30528.3|30508.3|578
1602073500000|2020-10-07 12:25:00|30537.5|30517.5|30535.2|30515.2|30538|30518|30525.5|30505.5|567
1602073800000|2020-10-07 12:30:00|30535|30515|30520.9|30500.9|30540.9|30520.9|30516.1|30496.1|589
1602074100000|2020-10-07 12:35:00|30519|30499|30506.1|30486.1|30525.3|30505.3|30504|30484|648
1602074400000|2020-10-07 12:40:00|30505.5|30485.5|30503.7|30483.7|30517.4|30497.4|30503.4|30483.4|708
1602074700000|2020-10-07 12:45:00|30503.8|30483.8|30513.7|30493.7|30518.3|30498.3|30503.3|30483.3|729
1602075000000|2020-10-07 12:50:00|30513.9|30493.9|30502.3|30482.3|30514.9|30494.9|30500.6|30480.6|575
1602075300000|2020-10-07 12:55:00|30503|30483|30505.2|30485.2|30510.5|30490.5|30495.2|30475.2|640
1602075600000|2020-10-07 13:00:00|30505|30485|30520.4|30500.4|30522.2|30502.2|30503.6|30483.6|705
1602075900000|2020-10-07 13:05:00|30520.8|30500.8|30524|30504|30526.1|30506.1|30509.7|30489.7|616
1602076200000|2020-10-07 13:10:00|30524.4|30504.4|30543|30493|30549.6|30519|30517.4|30488|560
1602076500000|2020-10-07 13:15:00|30542.9|30492.9|30525.7|30505.7|30549.5|30517.8|30513.9|30484|855
1602076800000|2020-10-07 13:20:00|30525.6|30505.6|30528.6|30508.6|30532|30512|30519|30499|697
1602077100000|2020-10-07 13:25:00|30529.2|30509.2|30530.5|30510.5|30549.5|30515.4|30519|30484.9|581
1602077400000|2020-10-07 13:30:00|30530.9|30510.9|30524.2|30504.2|30545.8|30512.4|30515.1|30483|827
1602077700000|2020-10-07 13:35:00|30523|30503|30545.1|30525.1|30553.2|30527|30521.9|30487.5|751
1602078000000|2020-10-07 13:40:00|30544.5|30524.5|30540|30520|30561|30530.6|30535.3|30509.7|710
1602078300000|2020-10-07 13:45:00|30539.6|30519.6|30541.9|30521.9|30553.5|30533.5|30537.6|30517.6|789
1602078600000|2020-10-07 13:50:00|30541.6|30521.6|30534.1|30514.1|30545|30525|30528.2|30508.2|698
1602078900000|2020-10-07 13:55:00|30533.6|30513.6|30543.7|30523.7|30547.1|30527.1|30531.1|30511.1|781
1602079200000|2020-10-07 14:00:00|30544.6|30524.6|30542.1|30522.1|30551.2|30531.2|30537.5|30517.5|784
1602079500000|2020-10-07 14:05:00|30541.8|30521.8|30534|30514|30544.7|30524.7|30532.5|30512.5|661
1602079800000|2020-10-07 14:10:00|30534.1|30514.1|30541.9|30521.9|30549.6|30529.6|30531.8|30511.8|676
1602080100000|2020-10-07 14:15:00|30542.3|30522.3|30539.5|30519.5|30550.9|30530.9|30535.4|30515.4|724
1602080400000|2020-10-07 14:20:00|30539.6|30519.6|30533.9|30513.9|30542.7|30522.7|30527.5|30507.5|661
1602080700000|2020-10-07 14:25:00|30533.5|30513.5|30542.9|30522.9|30543.7|30523.7|30533.5|30513.5|624
1602081000000|2020-10-07 14:30:00|30542.3|30522.3|30532.2|30512.2|30545.8|30525.8|30529.4|30509.4|623
1602081300000|2020-10-07 14:35:00|30531.5|30511.5|30544.2|30524.2|30549.3|30529.3|30530.9|30510.9|673
1602081600000|2020-10-07 14:40:00|30544|30524|30549.9|30529.9|30555.1|30535.1|30534|30514|704
1602081900000|2020-10-07 14:45:00|30550.1|30530.1|30542.8|30522.8|30558|30538|30540.2|30520.2|714
1602082200000|2020-10-07 14:50:00|30543.1|30523.1|30541|30521|30550.5|30530.5|30538.3|30518.3|663
1602082500000|2020-10-07 14:55:00|30540.8|30520.8|30521|30501|30554.6|30534.6|30515.7|30495.7|918
1602082800000|2020-10-07 15:00:00|30520.5|30500.5|30506.4|30486.4|30521.6|30501.6|30494.8|30466.7|816
1602083100000|2020-10-07 15:05:00|30506.2|30486.2|30496|30476|30506.4|30486.4|30487.5|30467.5|620
1602083400000|2020-10-07 15:10:00|30494.4|30474.4|30490.8|30470.8|30495.7|30475.7|30475.9|30455.9|704
1602083700000|2020-10-07 15:15:00|30490.7|30470.7|30521.7|30471.7|30541.9|30507.7|30484.5|30456.5|811
1602084000000|2020-10-07 15:20:00|30521.5|30471.5|30521.9|30501.9|30540.7|30504.1|30498.6|30465.2|740
1602084300000|2020-10-07 15:25:00|30522|30502|30515.1|30465.1|30545.4|30510.5|30487.2|30450.9|831
1602084600000|2020-10-07 15:30:00|30516.1|30466.1|30494.9|30474.9|30521.4|30482.9|30484.6|30452.7|704
1602084900000|2020-10-07 15:35:00|30493.4|30473.4|30487|30467|30510.8|30477.8|30481.2|30446.4|635
1602085200000|2020-10-07 15:40:00|30486.7|30466.7|30497.2|30477.2|30509.2|30478|30482.7|30448.6|611
1602085500000|2020-10-07 15:45:00|30497|30477|30489.1|30469.1|30500.4|30480.4|30486.2|30466.2|588
1602085800000|2020-10-07 15:50:00|30489.4|30469.4|30500.6|30480.6|30504.8|30484.8|30488.5|30468.5|516
1602086100000|2020-10-07 15:55:00|30500.7|30480.7|30498.7|30478.7|30506|30486|30497.5|30477.5|502
1602086400000|2020-10-07 16:00:00|30498.3|30478.3|30523.5|30503.5|30537.8|30503.5|30497.9|30461.6|568
1602086700000|2020-10-07 16:05:00|30523.4|30503.4|30531.4|30481.4|30532.8|30505.6|30514.8|30480|446
1602087000000|2020-10-07 16:10:00|30516.8|30496.8|30528.4|30478.4|30532.2|30496.8|30508.3|30473.2|454
1602087300000|2020-10-07 16:15:00|30528.2|30478.2|30522.3|30472.3|30529.7|30494.6|30507.7|30472.1|421
1602087600000|2020-10-07 16:20:00|30522.2|30472.2|30519.2|30469.2|30524|30489.6|30502|30466.8|386
1602087900000|2020-10-07 16:25:00|30519.1|30469.1|30521.7|30471.7|30534.9|30484.9|30502.5|30466.7|613
1602088200000|2020-10-07 16:30:00|30522.4|30472.4|30523.5|30473.5|30525.1|30489.5|30503.2|30467.7|553
1602088500000|2020-10-07 16:35:00|30523|30473|30513.2|30463.2|30523.6|30487.2|30494.7|30460.4|559
1602088800000|2020-10-07 16:40:00|30511.4|30461.4|30518.2|30468.2|30518.5|30484.9|30491|30456.3|564
1602089100000|2020-10-07 16:45:00|30517.8|30467.8|30510.2|30460.2|30518.2|30468.2|30508.8|30458.8|529
1602089400000|2020-10-07 16:50:00|30509.4|30459.4|30504.6|30454.6|30512.5|30462.5|30499.6|30449.6|462
1602089700000|2020-10-07 16:55:00|30505.4|30455.4|30506.3|30456.3|30510.3|30460.3|30504.8|30454.8|456
1602090000000|2020-10-07 17:00:00|30506.5|30456.5|30498.8|30448.8|30508.6|30458.6|30498.6|30448.6|470
1602090300000|2020-10-07 17:05:00|30498.4|30448.4|30500.5|30450.5|30505.3|30455.3|30497.9|30447.9|420
1602090600000|2020-10-07 17:10:00|30500.3|30450.3|30500.9|30450.9|30503.9|30453.9|30497|30447|416
1602090900000|2020-10-07 17:15:00|30500.7|30450.7|30504.6|30454.6|30506.7|30456.7|30500|30450|370
1602091200000|2020-10-07 17:20:00|30503.6|30453.6|30487.3|30467.3|30507|30468.7|30486.1|30448.8|434
1602091500000|2020-10-07 17:25:00|30487.4|30467.4|30500.4|30450.4|30504.5|30467.8|30486.1|30449.5|440
1602091800000|2020-10-07 17:30:00|30500.6|30450.6|30512.9|30462.9|30515.1|30465.1|30500.6|30450.6|441
1602092100000|2020-10-07 17:35:00|30512.5|30462.5|30513.9|30463.9|30515.3|30465.3|30508.9|30458.9|357
1602092400000|2020-10-07 17:40:00|30514.1|30464.1|30510.3|30460.3|30517.4|30467.4|30509.7|30459.7|378
1602092700000|2020-10-07 17:45:00|30510|30460|30513.8|30463.8|30519|30479.3|30496.9|30458.3|480
1602093000000|2020-10-07 17:50:00|30513.5|30463.5|30514.6|30464.6|30518|30468|30511.8|30461.8|391
1602093300000|2020-10-07 17:55:00|30515.4|30465.4|30525.8|30475.8|30527.7|30484.1|30495.8|30461|542
1602093600000|2020-10-07 18:00:00|30525.9|30475.9|30501.8|30481.8|30527.5|30488.5|30499.3|30466.1|668
1602093900000|2020-10-07 18:05:00|30502.2|30482.2|30511.3|30491.3|30533.1|30496.3|30495.9|30462.9|534
1602094200000|2020-10-07 18:10:00|30510.7|30490.7|30500.9|30480.9|30511.7|30491.7|30500.2|30480.2|526
1602094500000|2020-10-07 18:15:00|30500.7|30480.7|30493.3|30473.3|30505.1|30485.1|30490.5|30470.5|558
1602094800000|2020-10-07 18:20:00|30493.9|30473.9|30516.7|30466.7|30516.9|30482|30485.3|30452.2|578
1602095100000|2020-10-07 18:25:00|30517.1|30467.1|30508.7|30488.7|30526.8|30490.2|30500|30465.2|509
1602095400000|2020-10-07 18:30:00|30508.2|30488.2|30512.4|30492.4|30528.5|30493.6|30507.1|30472.3|462
1602095700000|2020-10-07 18:35:00|30512.5|30492.5|30524.1|30474.1|30531.2|30497.6|30509.1|30474.1|411
1602096000000|2020-10-07 18:40:00|30508.7|30488.7|30525.6|30475.6|30531.2|30494.4|30507.5|30470.7|485
1602096300000|2020-10-07 18:45:00|30525.9|30475.9|30505.7|30485.7|30525.9|30490.4|30505.7|30471.7|395
1602096600000|2020-10-07 18:50:00|30505.8|30485.8|30501.1|30481.1|30520.9|30487.9|30500.2|30466.6|344
1602096900000|2020-10-07 18:55:00|30501.2|30481.2|30501.2|30481.2|30515.6|30483.7|30497.5|30463.4|454
1602097200000|2020-10-07 19:00:00|30501.7|30481.7|30512.2|30462.2|30519.7|30483.1|30495.5|30459.7|522
1602097500000|2020-10-07 19:05:00|30514|30464|30514.3|30464.3|30519.5|30482.9|30496.3|30460.5|536
1602097800000|2020-10-07 19:10:00|30514.1|30464.1|30515.1|30465.1|30517|30482.7|30497|30462.1|472
1602098100000|2020-10-07 19:15:00|30515.2|30465.2|30519.7|30469.7|30520.7|30485.5|30494.4|30460.9|466
1602098400000|2020-10-07 19:20:00|30519.6|30469.6|30508.4|30488.4|30522.8|30489.4|30502|30466.3|503
1602098700000|2020-10-07 19:25:00|30507.8|30487.8|30505.7|30485.7|30524.8|30492|30504.4|30471.6|431
1602099000000|2020-10-07 19:30:00|30506|30486|30518.9|30468.9|30519.9|30489.2|30503.3|30464.9|467
1602099300000|2020-10-07 19:35:00|30519.1|30469.1|30522.7|30472.7|30527.1|30477.1|30516.7|30466.7|478
1602099600000|2020-10-07 19:40:00|30522.9|30472.9|30530.3|30480.3|30533.2|30483.2|30522.9|30472.9|503
1602099900000|2020-10-07 19:45:00|30530.4|30480.4|30549.1|30493.5|30553.2|30501|30527.2|30477.2|484
1602100200000|2020-10-07 19:50:00|30549.2|30492.5|30530.2|30480.2|30551.1|30493.8|30530|30480|588
1602100500000|2020-10-07 19:55:00|30530.5|30480.5|30536.2|30486.2|30538.3|30488.3|30526.6|30476.6|544
1602100800000|2020-10-07 20:00:00|30536.5|30486.5|30531.3|30481.3|30544.9|30494.9|30530.8|30480.8|508
1602101100000|2020-10-07 20:05:00|30531.2|30481.2|30527.5|30477.5|30534.3|30484.3|30525.9|30475.9|339
1602101400000|2020-10-07 20:10:00|30526.2|30476.2|30527.2|30477.2|30530.8|30480.8|30525.2|30475.2|357
1602101700000|2020-10-07 20:15:00|30528.7|30478.7|30531.2|30481.2|30531.8|30481.8|30525.5|30475.5|352
1602102000000|2020-10-07 20:20:00|30531|30481|30524.3|30474.3|30532.7|30482.7|30523.6|30473.6|361
1602102300000|2020-10-07 20:25:00|30524.4|30474.4|30529.5|30479.5|30537|30487|30524.4|30474.4|348
1602102600000|2020-10-07 20:30:00|30534.3|30484.3|30530.3|30480.3|30541.7|30485.7|30526.6|30476.6|399
1602102900000|2020-10-07 20:35:00|30529.8|30479.8|30528.7|30478.7|30532.4|30482.4|30525.4|30475.4|265
1602103200000|2020-10-07 20:40:00|30528.8|30478.8|30538.2|30488.2|30543.7|30490.1|30525.9|30475.9|341
1602103500000|2020-10-07 20:45:00|30538.3|30488.3|30535.6|30485.6|30548.2|30496.2|30532.6|30480.2|359
1602103800000|2020-10-07 20:50:00|30535.2|30485.2|30531.4|30481.4|30549.3|30489.1|30529.7|30475.8|544
1602104100000|2020-10-07 20:55:00|30531.7|30481.7|30554.7|30481.4|30561.8|30489.3|30531.7|30468.2|466
1602104400000|2020-10-07 21:00:00|30564.7|30481.1|30571.4|30476.9|30575.3|30481.8|30564.7|30472.8|52
1602104700000|2020-10-07 21:05:00|30583.9|30473.9|30569.7|30475.1|30586.2|30480|30561|30466.3|117
1602105000000|2020-10-07 21:10:00|30580.4|30474.2|30580.1|30472.3|30591.5|30481.5|30562.8|30466.9|205
1602105300000|2020-10-07 21:15:00|30581|30472.7|30560|30478.2|30588.4|30486.1|30555.7|30461.3|253
1602105600000|2020-10-07 21:20:00|30559.4|30479.7|30565.2|30465.2|30572.1|30487.4|30552|30458.3|149
1602105900000|2020-10-07 21:25:00|30569.6|30459.6|30563.1|30477.6|30571|30490.5|30552|30458.2|78
1602106200000|2020-10-07 21:30:00|30558.7|30480.9|30563.4|30473.9|30570.2|30484.5|30552|30459.9|240
1602106500000|2020-10-07 21:35:00|30563.6|30474.3|30565.5|30475.3|30580.8|30483.2|30554.8|30462.9|301
1602106800000|2020-10-07 21:40:00|30561.3|30486.8|30579.5|30472.3|30582.1|30486.8|30555|30462.1|257
1602107100000|2020-10-07 21:45:00|30579|30473.1|30570|30460|30579.2|30476.5|30559.6|30455.5|284
1602107400000|2020-10-07 21:50:00|30566.6|30466.8|30571.8|30461.8|30574.9|30477.9|30555|30457.3|230
1602107700000|2020-10-07 21:55:00|30571.3|30465.7|30571.8|30461.8|30575.6|30484.1|30557.4|30458.2|228
1602108000000|2020-10-07 22:00:00|30569.1|30465|30562.9|30468.1|30573.7|30475.5|30531.2|30452.3|612
1602108300000|2020-10-07 22:05:00|30562.7|30467.9|30555.9|30466|30567.7|30472.5|30548.9|30455.8|502
1602108600000|2020-10-07 22:10:00|30556|30465.7|30557.8|30462.2|30562.3|30472.5|30548.3|30455.3|336
1602108900000|2020-10-07 22:15:00|30553.6|30464.9|30552.2|30462.8|30559|30475.7|30543.2|30454.3|255
1602109200000|2020-10-07 22:20:00|30550.9|30463.3|30552.8|30465.4|30563|30475.7|30543.4|30452.9|253
1602109500000|2020-10-07 22:25:00|30548.3|30471.4|30551.4|30460.4|30557.4|30473.2|30546.1|30456.6|272
1602109800000|2020-10-07 22:30:00|30552.1|30459.2|30553.7|30463.7|30558.2|30471.4|30541.4|30454.4|303
1602110100000|2020-10-07 22:35:00|30552.2|30463.4|30551.2|30461.7|30556.8|30470.3|30540.2|30457.8|218
1602110400000|2020-10-07 22:40:00|30550.4|30462|30548.3|30465.9|30559.1|30471.2|30540.5|30453.6|246
1602110700000|2020-10-07 22:45:00|30547.9|30465.3|30552.4|30464.3|30558|30472.5|30538.7|30455.3|235
1602111000000|2020-10-07 22:50:00|30551|30463.4|30553.5|30459.1|30556.2|30474.4|30538.1|30451.5|231
1602111300000|2020-10-07 22:55:00|30554.1|30459.2|30551.6|30467.1|30557|30472.1|30541.5|30457|205
1602111600000|2020-10-07 23:00:00|30554.6|30464.9|30543.9|30468.9|30560.8|30474.3|30540.3|30461.6|512
1602111900000|2020-10-07 23:05:00|30542.4|30473.7|30544.7|30469.7|30552.4|30478.7|30532.4|30466|331
1602112200000|2020-10-07 23:10:00|30543.8|30469.8|30536.6|30465.9|30555|30477.3|30531.7|30463.6|332
1602112500000|2020-10-07 23:15:00|30537|30466.3|30534.3|30465|30546.5|30480.7|30531.3|30461.4|288
1602112800000|2020-10-07 23:20:00|30540.2|30464.5|30540.7|30470.5|30545.4|30481.2|30531.6|30464.5|296
1602113100000|2020-10-07 23:25:00|30538.4|30471.1|30529.2|30470.8|30542.4|30484.2|30527.1|30466.8|303
1602113400000|2020-10-07 23:30:00|30537.5|30470.4|30537.8|30471.2|30546.5|30480.6|30527.5|30467.4|263
1602113700000|2020-10-07 23:35:00|30537|30471.7|30536.6|30476.3|30547|30480.1|30531|30466.9|399
1602114000000|2020-10-07 23:40:00|30536.5|30476.1|30546.6|30477.1|30553.9|30484.8|30533.8|30464.3|338
1602114300000|2020-10-07 23:45:00|30550.4|30477.9|30550.7|30481.1|30558|30487.4|30546.3|30471.2|386
1602114600000|2020-10-07 23:50:00|30550.8|30481.3|30550.4|30479.5|30558.3|30488.2|30543.2|30473.5|384
1602114900000|2020-10-07 23:55:00|30548|30479|30547.8|30479.5|30557.9|30485.2|30542.1|30474.7|531
1602115200000|2020-10-08 00:00:00|30552.3|30476.7|30553|30484.8|30563.3|30495.3|30537.2|30476.7|604
1602115500000|2020-10-08 00:05:00|30556.9|30488.3|30559.2|30486.4|30567.8|30505|30546.8|30480.1|510
1602115800000|2020-10-08 00:10:00|30558.4|30486.6|30552.3|30485.7|30559.2|30498.7|30542.7|30478.1|419
1602116100000|2020-10-08 00:15:00|30555.4|30485.6|30545.3|30485.8|30565.2|30494.7|30538.7|30478.5|478
1602116400000|2020-10-08 00:20:00|30545.1|30485.7|30550.2|30479.7|30551.9|30489.1|30531.9|30475.3|470
1602116700000|2020-10-08 00:25:00|30547.6|30479.9|30544.1|30481.2|30559|30487.6|30537.8|30475.9|548
1602117000000|2020-10-08 00:30:00|30543.6|30481.7|30549.6|30477.6|30554.4|30491.1|30533.8|30473.1|520
1602117300000|2020-10-08 00:35:00|30549.3|30477.3|30548.6|30480|30557.7|30490.3|30538.7|30471.9|556
1602117600000|2020-10-08 00:40:00|30547.4|30479.8|30542.9|30468.4|30555.5|30490.5|30518.1|30467.3|435
1602117900000|2020-10-08 00:45:00|30539.6|30471|30542.2|30470.9|30551.6|30491.7|30530.6|30465.1|535
1602118200000|2020-10-08 00:50:00|30538.7|30469.5|30532.7|30471.1|30547.4|30483.4|30516.7|30464.8|521
1602118500000|2020-10-08 00:55:00|30530|30470.4|30552.5|30481.5|30555.7|30495.3|30521.7|30466.4|586
1602118800000|2020-10-08 01:00:00|30551|30482.5|30552.3|30482.5|30553.8|30492.3|30536|30477.4|560
1602119100000|2020-10-08 01:05:00|30554.3|30487.4|30546.5|30480.9|30556.8|30493|30540.1|30476.1|531
1602119400000|2020-10-08 01:10:00|30544.1|30483.1|30548.9|30487.7|30555|30500.2|30536|30475.7|502
1602119700000|2020-10-08 01:15:00|30548.7|30486.9|30556.8|30492.9|30560.2|30503.5|30541.2|30482.9|658
1602120000000|2020-10-08 01:20:00|30551.2|30490.6|30557.8|30488|30564.4|30500.6|30539.4|30480.7|603
1602120300000|2020-10-08 01:25:00|30557.9|30487.6|30558.5|30490|30565.2|30497.9|30550.8|30481.7|572
1602120600000|2020-10-08 01:30:00|30559.5|30488.8|30567.5|30481.6|30576.2|30498.4|30553.6|30477.2|594
1602120900000|2020-10-08 01:35:00|30562.4|30487.2|30550.7|30492.1|30564.1|30492.6|30545.9|30473.8|647
1602121200000|2020-10-08 01:40:00|30551.3|30491.5|30550.1|30486.3|30561.1|30493.4|30540.8|30473.4|708
1602121500000|2020-10-08 01:45:00|30552.6|30486.7|30554|30477.7|30563|30495.8|30534.8|30470|606
1602121800000|2020-10-08 01:50:00|30554.4|30477.6|30552.6|30478.9|30558.7|30492.8|30542.6|30471.1|596
1602122100000|2020-10-08 01:55:00|30552.1|30477.9|30540.3|30472.6|30555.2|30486.2|30530.9|30464.1|752
1602122400000|2020-10-08 02:00:00|30540.4|30472.7|30548.3|30476.2|30554|30483.5|30536.3|30469.8|660
1602122700000|2020-10-08 02:05:00|30546.6|30476.8|30548.7|30483.7|30555.9|30489.9|30542.9|30474.5|509
1602123000000|2020-10-08 02:10:00|30550|30484.4|30551.7|30481.5|30559.1|30489.9|30544.9|30478.2|499
1602123300000|2020-10-08 02:15:00|30551.9|30482.9|30552|30483.9|30555.8|30492.9|30542.3|30477|462
1602123600000|2020-10-08 02:20:00|30553.9|30483|30543.5|30485.9|30555.8|30491.3|30543.3|30476.8|525
1602123900000|2020-10-08 02:25:00|30544.9|30487.2|30551.6|30478|30553.8|30491.7|30542.7|30475.2|527
1602124200000|2020-10-08 02:30:00|30551.9|30478.6|30538.9|30481|30552.3|30489.9|30538.9|30471.7|451
1602124500000|2020-10-08 02:35:00|30540.9|30477|30543.9|30478.3|30550.8|30484.2|30539|30471.7|480
1602124800000|2020-10-08 02:40:00|30544.1|30478.5|30547.5|30474.5|30551.3|30485.4|30537.6|30470.9|443
1602125100000|2020-10-08 02:45:00|30546.7|30474.1|30544.7|30475.9|30550|30484.7|30537.2|30469.8|402
1602125400000|2020-10-08 02:50:00|30543.7|30476.9|30531.4|30469.6|30547.4|30482.9|30530.6|30465.7|520
1602125700000|2020-10-08 02:55:00|30530.2|30468.9|30525.7|30461.6|30533.9|30470.1|30523.2|30454.5|545
1602126000000|2020-10-08 03:00:00|30526|30461.8|30523.2|30460.5|30533.1|30468.1|30521.3|30452.3|467
1602126300000|2020-10-08 03:05:00|30525.4|30458.5|30531.3|30458.1|30533.5|30467.3|30520.6|30454.7|458
1602126600000|2020-10-08 03:10:00|30530.8|30459.4|30531|30463.6|30534.4|30471.4|30520.8|30456|421
1602126900000|2020-10-08 03:15:00|30530.3|30463.7|30534.4|30460.4|30537.5|30471.1|30522.5|30456.8|428
1602127200000|2020-10-08 03:20:00|30532.5|30467.9|30533.2|30466.4|30536|30469.9|30527|30458.6|446
1602127500000|2020-10-08 03:25:00|30533.1|30466.7|30534.4|30462.8|30536.1|30472.7|30525.8|30458.8|403
1602127800000|2020-10-08 03:30:00|30534.5|30462.6|30537.8|30463.6|30540.2|30475.4|30526.6|30460.3|488
1602128100000|2020-10-08 03:35:00|30538.4|30465.5|30534.8|30463.4|30538.4|30473.9|30528|30461.5|346
1602128400000|2020-10-08 03:40:00|30534.3|30462.4|30526.6|30469.9|30537.6|30476.2|30522.9|30460.5|379
1602128700000|2020-10-08 03:45:00|30523.4|30471.1|30520.9|30468.7|30528.9|30477.1|30520|30461|354
1602129000000|2020-10-08 03:50:00|30524.5|30463.2|30521.1|30460.7|30526.3|30472|30514.7|30457.4|475
1602129300000|2020-10-08 03:55:00|30520.7|30461.1|30518|30464.2|30530|30469.8|30515.5|30458.9|424
1602129600000|2020-10-08 04:00:00|30521.1|30471.1|30518.9|30468.6|30529.3|30473.6|30517.9|30462|543
1602129900000|2020-10-08 04:05:00|30518.4|30468.4|30528|30478|30530.1|30478.6|30518.1|30466.1|465
1602130200000|2020-10-08 04:10:00|30524.1|30474.1|30526.3|30469|30529.5|30478.5|30521.5|30466.2|356
1602130500000|2020-10-08 04:15:00|30527.2|30468.8|30528|30478|30535|30480|30521|30466.7|419
1602130800000|2020-10-08 04:20:00|30527.3|30477.3|30526.6|30470.1|30532.6|30478.2|30522.2|30469.3|394
1602131100000|2020-10-08 04:25:00|30525.8|30470.2|30523.5|30473.5|30539|30477.2|30521.9|30468|383
1602131400000|2020-10-08 04:30:00|30523.8|30473.8|30521.7|30470.8|30530|30474.8|30516|30465|332
1602131700000|2020-10-08 04:35:00|30521.8|30471|30520.5|30470.5|30528|30476.7|30519.1|30466.2|308
1602132000000|2020-10-08 04:40:00|30520.7|30470.7|30524.3|30474.3|30524.6|30474.6|30518|30468|180
1602132300000|2020-10-08 04:45:00|30521.9|30471.9|30519|30469|30524.2|30474.2|30516.4|30465.6|245
1602132600000|2020-10-08 04:50:00|30519.2|30469.2|30516.7|30466.7|30523.1|30473.1|30512.8|30462.8|311
1602132900000|2020-10-08 04:55:00|30515.6|30465.6|30519.4|30469.4|30522.1|30472.1|30514.3|30464.3|263
1602133200000|2020-10-08 05:00:00|30519.3|30469.3|30518.1|30468.1|30525.1|30475.1|30515.4|30465.4|526
1602133500000|2020-10-08 05:05:00|30517.5|30467.5|30520.7|30470.7|30522.9|30472.9|30515.4|30465.4|447
1602133800000|2020-10-08 05:10:00|30520.3|30470.3|30516|30466|30522.9|30472.9|30514.4|30464.4|446
1602134100000|2020-10-08 05:15:00|30516.2|30466.2|30513.9|30463.9|30522.3|30472.3|30513|30463|359
1602134400000|2020-10-08 05:20:00|30514|30464|30506.3|30456.3|30515|30465|30506|30456|422
1602134700000|2020-10-08 05:25:00|30506.1|30456.1|30505.8|30455.8|30509.1|30459.1|30501.4|30451.4|344
1602135000000|2020-10-08 05:30:00|30506.5|30456.5|30505.5|30455.5|30508.2|30458.2|30504|30454|279
1602135300000|2020-10-08 05:35:00|30507.6|30457.6|30505.1|30455.1|30508|30458|30502.7|30452.7|352
1602135600000|2020-10-08 05:40:00|30504.5|30454.5|30504.3|30454.3|30506.2|30456.2|30502|30452|332
1602135900000|2020-10-08 05:45:00|30504.4|30454.4|30507.4|30457.4|30510.1|30460.1|30501.9|30451.9|372
1602136200000|2020-10-08 05:50:00|30507.1|30457.1|30503.8|30453.8|30509.5|30459.5|30498.3|30448.3|428
1602136500000|2020-10-08 05:55:00|30504.5|30454.5|30501.9|30451.9|30508.4|30458.4|30501.1|30451.1|386
1602136800000|2020-10-08 06:00:00|30499.2|30449.2|30494.4|30444.4|30511.3|30461.3|30484.8|30434.8|794
1602137100000|2020-10-08 06:05:00|30495.7|30445.7|30500|30450|30502|30452|30490.9|30440.9|649
1602137400000|2020-10-08 06:10:00|30500.3|30450.3|30504.5|30454.5|30505.9|30455.9|30493.7|30443.7|674
1602137700000|2020-10-08 06:15:00|30504.7|30454.7|30509.2|30459.2|30511.3|30461.3|30502.5|30452.5|554
1602138000000|2020-10-08 06:20:00|30508.8|30458.8|30500.5|30450.5|30509.4|30459.4|30498.6|30448.6|564
1602138300000|2020-10-08 06:25:00|30501.1|30451.1|30496.3|30446.3|30503.1|30453.1|30493.5|30443.5|532
1602138600000|2020-10-08 06:30:00|30496.2|30446.2|30496.3|30446.3|30500.5|30450.5|30490.1|30440.1|616
1602138900000|2020-10-08 06:35:00|30496.4|30446.4|30487.9|30467.9|30500.1|30472.3|30477.2|30438.1|630
1602139200000|2020-10-08 06:40:00|30488.2|30468.2|30515.4|30465.4|30523.1|30476|30486.1|30456.5|636
1602139500000|2020-10-08 06:45:00|30515|30465|30512.8|30462.8|30516.1|30466.1|30504.9|30454.9|652
1602139800000|2020-10-08 06:50:00|30513.1|30463.1|30499.8|30449.8|30518.9|30482.2|30498.9|30448.9|608
1602140100000|2020-10-08 06:55:00|30499.7|30449.7|30505.3|30444.4|30528.3|30461.1|30484.7|30434.7|711
1602140400000|2020-10-08 07:00:00|30490.5|30440.5|30434.1|30414.1|30501.2|30456.3|30422.6|30391.5|865
1602140700000|2020-10-08 07:05:00|30433.8|30413.8|30417.5|30367.5|30449.8|30415.7|30383.9|30349.5|920
1602141000000|2020-10-08 07:10:00|30418.8|30368.8|30429|30379|30432.6|30393|30388.6|30357.1|805
1602141300000|2020-10-08 07:15:00|30428.8|30378.8|30392.2|30372.2|30432.8|30395.7|30389.9|30355.6|684
1602141600000|2020-10-08 07:20:00|30392.7|30372.7|30404.6|30384.6|30408.3|30388.3|30392.3|30372.3|649
1602141900000|2020-10-08 07:25:00|30403.3|30383.3|30401.5|30381.5|30416.2|30385.5|30395.3|30365.9|595
1602142200000|2020-10-08 07:30:00|30401.6|30381.6|30400.2|30380.2|30408|30388|30394.5|30374.5|550
1602142500000|2020-10-08 07:35:00|30400.9|30380.9|30410.1|30390.1|30426.4|30391.2|30397.9|30369.1|622
1602142800000|2020-10-08 07:40:00|30410.4|30390.4|30420.6|30400.6|30435.2|30403.5|30407.2|30384.7|694
1602143100000|2020-10-08 07:45:00|30420.4|30400.4|30415|30395|30434.1|30414.1|30403|30371.4|682
1602143400000|2020-10-08 07:50:00|30414.4|30394.4|30400.6|30380.6|30416.1|30396.1|30400|30380|568
1602143700000|2020-10-08 07:55:00|30400.7|30380.7|30398.4|30378.4|30406.7|30386.7|30391.1|30371.1|586
1602144000000|2020-10-08 08:00:00|30398.2|30378.2|30441|30421|30460.7|30425.5|30396.8|30376.8|750
1602144300000|2020-10-08 08:05:00|30441.1|30421.1|30441.4|30391.4|30454.5|30423.8|30418.8|30387.5|613
1602144600000|2020-10-08 08:10:00|30443.1|30393.1|30430.5|30380.5|30443.5|30412.8|30415.3|30378.6|696
1602144900000|2020-10-08 08:15:00|30431.6|30381.6|30433.4|30383.4|30435.7|30400.6|30408.9|30376.1|676
1602145200000|2020-10-08 08:20:00|30437.1|30387.1|30403.7|30383.7|30437.2|30404.6|30400.4|30370.6|679
1602145500000|2020-10-08 08:25:00|30403.1|30383.1|30416.4|30396.4|30425.2|30405.2|30401.9|30381.9|576
1602145800000|2020-10-08 08:30:00|30416.2|30396.2|30414.4|30394.4|30418.2|30398.2|30404.4|30384.4|559
1602146100000|2020-10-08 08:35:00|30414.3|30394.3|30415.7|30395.7|30435.6|30413.6|30413.5|30383.5|695
1602146400000|2020-10-08 08:40:00|30415.5|30395.5|30431.6|30411.6|30437.8|30417.8|30414.2|30394.2|536
1602146700000|2020-10-08 08:45:00|30431.9|30411.9|30441.9|30421.9|30457.2|30426.2|30430.2|30407.2|610
1602147000000|2020-10-08 08:50:00|30441.8|30421.8|30438.9|30418.9|30456.1|30422.7|30434|30404.7|699
1602147300000|2020-10-08 08:55:00|30440|30420|30420.5|30400.5|30463.2|30428|30417.2|30392|727
1602147600000|2020-10-08 09:00:00|30422.3|30402.3|30433.9|30413.9|30453.2|30419.7|30415.7|30395.7|591
1602147900000|2020-10-08 09:05:00|30434.1|30414.1|30427.4|30407.4|30435.1|30415.1|30424.1|30404.1|490
1602148200000|2020-10-08 09:10:00|30427.6|30407.6|30426.8|30406.8|30431.2|30411.2|30411.7|30391.7|624
1602148500000|2020-10-08 09:15:00|30426.7|30406.7|30428.9|30408.9|30432.4|30412.4|30426.2|30406.2|449
1602148800000|2020-10-08 09:20:00|30428.8|30408.8|30426.4|30406.4|30438.3|30409.2|30412.4|30380.2|501
1602149100000|2020-10-08 09:25:00|30425.6|30405.6|30433.6|30413.6|30434.5|30414.5|30421.9|30401.9|575
1602149400000|2020-10-08 09:30:00|30433.5|30413.5|30445|30425|30449.9|30429.9|30431.7|30411.7|727
1602149700000|2020-10-08 09:35:00|30445.1|30425.1|30437.5|30417.5|30446|30426|30429.3|30409.3|697
1602150000000|2020-10-08 09:40:00|30437.4|30417.4|30449.1|30429.1|30454.1|30434.1|30435.4|30415.4|821
1602150300000|2020-10-08 09:45:00|30449.6|30429.6|30430.6|30410.6|30451.3|30431.3|30429|30409|662
1602150600000|2020-10-08 09:50:00|30430.5|30410.5|30439.8|30419.8|30444|30424|30430.5|30410.5|610
1602150900000|2020-10-08 09:55:00|30439.7|30419.7|30427.6|30407.6|30440.1|30420.1|30424.2|30404.2|609
1602151200000|2020-10-08 10:00:00|30428.2|30408.2|30427.3|30407.3|30437.8|30417.8|30425.8|30405.8|528
1602151500000|2020-10-08 10:05:00|30427.5|30407.5|30410.5|30390.5|30432.2|30412.2|30410.1|30390.1|569
1602151800000|2020-10-08 10:10:00|30411|30391|30434.6|30414.6|30436|30416|30410.6|30390.6|576
1602152100000|2020-10-08 10:15:00|30434.3|30414.3|30424.8|30404.8|30436.1|30416.1|30419.9|30399.9|578
1602152400000|2020-10-08 10:20:00|30425.8|30405.8|30411|30391|30428.7|30408.7|30410.7|30390.7|465
1602152700000|2020-10-08 10:25:00|30410.9|30390.9|30407.2|30387.2|30413.5|30393.5|30403.8|30383.8|435
1602153000000|2020-10-08 10:30:00|30407.3|30387.3|30405.6|30385.6|30410.1|30390.1|30401.6|30381.6|521
1602153300000|2020-10-08 10:35:00|30405.7|30385.7|30410|30390|30410.6|30390.6|30403.8|30383.8|472
1602153600000|2020-10-08 10:40:00|30409.8|30389.8|30402.4|30382.4|30411.1|30391.1|30400.2|30380.2|509
1602153900000|2020-10-08 10:45:00|30402.8|30382.8|30410.4|30390.4|30412.3|30392.3|30399.3|30379.3|637
1602154200000|2020-10-08 10:50:00|30410|30390|30403|30383|30410.5|30390.5|30398.6|30378.6|519
1602154500000|2020-10-08 10:55:00|30403.1|30383.1|30414.3|30394.3|30415.4|30395.4|30402.4|30382.4|603
1602154800000|2020-10-08 11:00:00|30413.9|30393.9|30424.6|30404.6|30428.1|30408.1|30409|30389|659
1602155100000|2020-10-08 11:05:00|30425|30405|30423.6|30403.6|30432|30412|30421.7|30401.7|566
1602155400000|2020-10-08 11:10:00|30423.5|30403.5|30414.7|30394.7|30426.8|30406.8|30410|30390|594
1602155700000|2020-10-08 11:15:00|30415.2|30395.2|30401|30381|30416.7|30396.7|30395.3|30375.3|690
1602156000000|2020-10-08 11:20:00|30401.4|30381.4|30409.8|30389.8|30417.5|30397.5|30378.6|30358.6|759
1602156300000|2020-10-08 11:25:00|30409|30389|30432.6|30412.6|30433.1|30413.1|30394.3|30374.3|829
1602156600000|2020-10-08 11:30:00|30431.5|30411.5|30432.1|30412.1|30435.8|30415.8|30420.9|30400.9|643
1602156900000|2020-10-08 11:35:00|30432|30412|30428.5|30408.5|30435.5|30415.5|30425|30405|582
1602157200000|2020-10-08 11:40:00|30427.7|30407.7|30426.3|30406.3|30432.6|30412.6|30419.6|30399.6|519
1602157500000|2020-10-08 11:45:00|30426.5|30406.5|30424.3|30404.3|30428.1|30408.1|30421|30401|462
1602157800000|2020-10-08 11:50:00|30425.1|30405.1|30421.8|30401.8|30428.1|30408.1|30418.6|30398.6|482
1602158100000|2020-10-08 11:55:00|30421.6|30401.6|30412.1|30392.1|30430|30410|30412.1|30392.1|617
1602158400000|2020-10-08 12:00:00|30412.6|30392.6|30423.8|30403.8|30425|30405|30411.6|30391.6|543
1602158700000|2020-10-08 12:05:00|30424.1|30404.1|30415.6|30395.6|30424.1|30404.1|30413.7|30393.7|495
1602159000000|2020-10-08 12:10:00|30415.8|30395.8|30395.8|30375.8|30416|30396|30391.3|30371.3|629
1602159300000|2020-10-08 12:15:00|30396.4|30376.4|30385.8|30365.8|30401.8|30381.8|30385.5|30365.5|641
1602159600000|2020-10-08 12:20:00|30386.8|30366.8|30390.9|30370.9|30394.2|30374.2|30381.9|30361.9|658
1602159900000|2020-10-08 12:25:00|30391.3|30371.3|30397.5|30377.5|30398.5|30378.5|30387.5|30367.5|631
1602160200000|2020-10-08 12:30:00|30396.4|30376.4|30407.6|30387.6|30412.3|30392.3|30393.1|30373.1|717
1602160500000|2020-10-08 12:35:00|30406.7|30386.7|30416|30396|30417.1|30397.1|30406.7|30386.7|656
1602160800000|2020-10-08 12:40:00|30415.6|30395.6|30413.5|30393.5|30422.1|30402.1|30410.3|30390.3|602
1602161100000|2020-10-08 12:45:00|30411.6|30391.6|30403.5|30383.5|30417.1|30397.1|30402.9|30382.9|593
1602161400000|2020-10-08 12:50:00|30403.1|30383.1|30417.4|30397.4|30417.7|30397.7|30401.3|30381.3|642
1602161700000|2020-10-08 12:55:00|30417.2|30397.2|30410.1|30390.1|30418.4|30398.4|30404|30384|589
1602162000000|2020-10-08 13:00:00|30410.4|30390.4|30440.6|30420.6|30446.3|30426.3|30406.1|30386.1|724
1602162300000|2020-10-08 13:05:00|30440.2|30420.2|30457.1|30437.1|30484.5|30464.5|30434.6|30414.6|923
1602162600000|2020-10-08 13:10:00|30457.5|30437.5|30474.4|30454.4|30484|30464|30453.9|30433.9|753
1602162900000|2020-10-08 13:15:00|30474.7|30454.7|30445.7|30425.7|30478.9|30458.9|30434.9|30414.9|702
1602163200000|2020-10-08 13:20:00|30446.8|30426.8|30435.2|30415.2|30449.9|30429.9|30434.3|30414.3|542
1602163500000|2020-10-08 13:25:00|30435.6|30415.6|30437|30417|30439.5|30419.5|30432.2|30412.2|583
1602163800000|2020-10-08 13:30:00|30437.1|30417.1|30457.9|30437.9|30460.8|30440.8|30434.7|30414.7|665
1602164100000|2020-10-08 13:35:00|30458|30438|30457.7|30437.7|30460.5|30440.5|30449.9|30429.9|551
1602164400000|2020-10-08 13:40:00|30458.3|30438.3|30473.6|30453.6|30478.5|30458.5|30456.3|30436.3|691
1602164700000|2020-10-08 13:45:00|30474.3|30454.3|30479.4|30459.4|30492.5|30472.5|30467|30447|720
1602165000000|2020-10-08 13:50:00|30480.6|30460.6|30459.9|30439.9|30480.8|30460.8|30455.6|30435.6|746
1602165300000|2020-10-08 13:55:00|30459.8|30439.8|30457.5|30437.5|30461.9|30441.9|30449.8|30429.8|759
1602165600000|2020-10-08 14:00:00|30456.9|30436.9|30471.1|30451.1|30471.9|30451.9|30451.8|30431.8|771
1602165900000|2020-10-08 14:05:00|30469.9|30449.9|30464.9|30444.9|30480.7|30460.7|30461.6|30441.6|767
1602166200000|2020-10-08 14:10:00|30467.4|30447.4|30477.5|30457.5|30478.7|30458.7|30462|30442|594
1602166500000|2020-10-08 14:15:00|30477.6|30457.6|30476|30456|30481.1|30461.1|30465.3|30445.3|667
1602166800000|2020-10-08 14:20:00|30476.1|30456.1|30466.5|30446.5|30479.5|30459.5|30461|30441|670
1602167100000|2020-10-08 14:25:00|30465.9|30445.9|30490.7|30470.7|30492.6|30472.6|30465|30445|715
1602167400000|2020-10-08 14:30:00|30490.6|30470.6|30481.8|30461.8|30496.3|30476.3|30480.5|30460.5|735
1602167700000|2020-10-08 14:35:00|30482|30462|30475.8|30455.8|30483.6|30463.6|30471|30451|704
1602168000000|2020-10-08 14:40:00|30476.3|30456.3|30489.8|30469.8|30495.5|30475.5|30465|30445|745
1602168300000|2020-10-08 14:45:00|30489.6|30469.6|30482.7|30462.7|30502.6|30482.6|30466.7|30446.7|714
1602168600000|2020-10-08 14:50:00|30482.1|30462.1|30454.7|30434.7|30486.3|30466.3|30452.4|30432.4|885
1602168900000|2020-10-08 14:55:00|30453.9|30433.9|30429.8|30409.8|30454.8|30434.8|30414.9|30394.9|931
1602169200000|2020-10-08 15:00:00|30429.3|30409.3|30444.4|30424.4|30445.5|30425.5|30417.1|30397.1|770
1602169500000|2020-10-08 15:05:00|30444|30424|30440.6|30420.6|30450.8|30429.7|30427.3|30400.8|784
1602169800000|2020-10-08 15:10:00|30440.2|30420.2|30436.9|30416.9|30445|30425|30435.6|30415.6|629
1602170100000|2020-10-08 15:15:00|30436.8|30416.8|30446.7|30426.7|30450.2|30430.2|30436.8|30416.8|607
1602170400000|2020-10-08 15:20:00|30447.2|30427.2|30437|30417|30450.7|30430.7|30433.4|30413.4|700
1602170700000|2020-10-08 15:25:00|30436.7|30416.7|30432.5|30412.5|30482|30432|30430.6|30410.6|641
1602171000000|2020-10-08 15:30:00|30432.4|30412.4|30436.4|30416.4|30441|30421|30429.4|30409.4|573
1602171300000|2020-10-08 15:35:00|30435.8|30415.8|30423.6|30403.6|30438.9|30418.9|30423.6|30403.6|634
1602171600000|2020-10-08 15:40:00|30424.2|30404.2|30417.6|30397.6|30425.3|30405.3|30415.1|30395.1|547
1602171900000|2020-10-08 15:45:00|30416.9|30396.9|30412.7|30392.7|30418.9|30398.9|30409.9|30389.9|567
1602172200000|2020-10-08 15:50:00|30412.3|30392.3|30420.4|30400.4|30421.6|30401.6|30412.3|30392.3|568
1602172500000|2020-10-08 15:55:00|30420|30400|30426.1|30406.1|30427.2|30407.2|30418.4|30398.4|590
1602172800000|2020-10-08 16:00:00|30427.2|30407.2|30426.3|30406.3|30431.2|30411.2|30420.7|30400.7|527
1602173100000|2020-10-08 16:05:00|30426.4|30406.4|30434.2|30414.2|30438.8|30418.8|30423.1|30403.1|600
1602173400000|2020-10-08 16:10:00|30434.5|30414.5|30433.6|30413.6|30437.9|30417.9|30427.8|30407.8|537
1602173700000|2020-10-08 16:15:00|30434.1|30414.1|30435.9|30415.9|30437.5|30417.5|30431.9|30411.9|444
1602174000000|2020-10-08 16:20:00|30436.1|30416.1|30430|30410|30436.8|30416.8|30427|30407|474
1602174300000|2020-10-08 16:25:00|30430.1|30410.1|30435.9|30415.9|30436.6|30416.6|30429.2|30409.2|418
1602174600000|2020-10-08 16:30:00|30436.1|30416.1|30425.5|30405.5|30437.5|30417.5|30423.4|30403.4|510
1602174900000|2020-10-08 16:35:00|30425.4|30405.4|30428.9|30408.9|30429.5|30409.5|30423|30403|446
1602175200000|2020-10-08 16:40:00|30429|30409|30432.2|30412.2|30437|30417|30428.3|30408.3|471
1602175500000|2020-10-08 16:45:00|30432.3|30412.3|30434.6|30414.6|30436.1|30416.1|30427.1|30407.1|391
1602175800000|2020-10-08 16:50:00|30434.2|30414.2|30432.6|30412.6|30435.4|30415.4|30431.1|30411.1|437
1602176100000|2020-10-08 16:55:00|30432.7|30412.7|30431.5|30411.5|30438.5|30418.5|30430.4|30410.4|484
1602176400000|2020-10-08 17:00:00|30420.9|30400.9|30423.4|30403.4|30428.2|30408.2|30417.6|30397.6|624
1602176700000|2020-10-08 17:05:00|30423.1|30403.1|30425.8|30405.8|30430.8|30410.8|30421.9|30401.9|460
1602177000000|2020-10-08 17:10:00|30425.5|30405.5|30426.9|30406.9|30432.5|30412.5|30424.8|30404.8|468
1602177300000|2020-10-08 17:15:00|30427.3|30407.3|30427.2|30407.2|30429.6|30409.6|30424.8|30404.8|473
1602177600000|2020-10-08 17:20:00|30428|30408|30425.8|30405.8|30430.1|30410.1|30421.5|30401.5|400
1602177900000|2020-10-08 17:25:00|30424.7|30404.7|30424.1|30404.1|30427.6|30407.6|30421.7|30401.7|493
1602178200000|2020-10-08 17:30:00|30422.9|30402.9|30425|30405|30430.9|30410.9|30422.1|30402.1|441
1602178500000|2020-10-08 17:35:00|30424.2|30404.2|30415|30395|30428.8|30408.8|30404.3|30384.3|583
1602178800000|2020-10-08 17:40:00|30415.3|30395.3|30411.1|30391.1|30417.4|30397.4|30410|30390|420
1602179100000|2020-10-08 17:45:00|30409.8|30389.8|30410.4|30390.4|30414.4|30394.4|30408.9|30388.9|439
1602179400000|2020-10-08 17:50:00|30410.3|30390.3|30408|30388|30413.8|30393.8|30406.5|30386.5|509
1602179700000|2020-10-08 17:55:00|30408.3|30388.3|30410.8|30390.8|30413.7|30393.7|30404.8|30384.8|450
1602180000000|2020-10-08 18:00:00|30411|30391|30413.2|30393.2|30415.3|30395.3|30406.1|30386.1|462
1602180300000|2020-10-08 18:05:00|30413.3|30393.3|30409.8|30389.8|30415|30395|30408.4|30388.4|475
1602180600000|2020-10-08 18:10:00|30409.7|30389.7|30413.2|30393.2|30415.9|30395.9|30409.7|30389.7|396
1602180900000|2020-10-08 18:15:00|30413.3|30393.3|30419.4|30399.4|30420.5|30400.5|30411|30391|453
1602181200000|2020-10-08 18:20:00|30420|30400|30417|30397|30420|30400|30414|30394|419
1602181500000|2020-10-08 18:25:00|30416.7|30396.7|30418.7|30398.7|30422.1|30402.1|30414.2|30394.2|481
1602181800000|2020-10-08 18:30:00|30417.3|30397.3|30415|30395|30421.4|30401.4|30413.3|30393.3|388
1602182100000|2020-10-08 18:35:00|30414.9|30394.9|30421.4|30401.4|30424.4|30404.4|30413.9|30393.9|346
1602182400000|2020-10-08 18:40:00|30421.6|30401.6|30417.2|30397.2|30424|30404|30414.4|30394.4|401
1602182700000|2020-10-08 18:45:00|30416.4|30396.4|30413.6|30393.6|30421.3|30401.3|30412.1|30392.1|379
1602183000000|2020-10-08 18:50:00|30413.2|30393.2|30414.1|30394.1|30417.6|30397.6|30409.3|30389.3|373
1602183300000|2020-10-08 18:55:00|30414.3|30394.3|30408.1|30388.1|30418.2|30398.2|30404.6|30384.6|475
1602183600000|2020-10-08 19:00:00|30408.6|30388.6|30410.5|30390.5|30414.9|30394.9|30404.8|30384.8|516
1602183900000|2020-10-08 19:05:00|30410.6|30390.6|30408.4|30388.4|30414.9|30394.9|30405.2|30385.2|472
1602184200000|2020-10-08 19:10:00|30407.9|30387.9|30413.8|30393.8|30414.5|30394.5|30406|30386|423
1602184500000|2020-10-08 19:15:00|30411.8|30391.8|30420.5|30400.5|30421.8|30401.8|30411.2|30391.2|396
1602184800000|2020-10-08 19:20:00|30420.2|30400.2|30418.3|30398.3|30422.8|30402.8|30416.8|30396.8|308
1602185100000|2020-10-08 19:25:00|30418.5|30398.5|30419.3|30399.3|30421.5|30401.5|30407.7|30387.7|374
1602185400000|2020-10-08 19:30:00|30419.5|30399.5|30423.5|30403.5|30423.8|30403.8|30408.4|30388.4|489
1602185700000|2020-10-08 19:35:00|30423.7|30403.7|30424.5|30404.5|30425.7|30405.7|30419.4|30399.4|443
1602186000000|2020-10-08 19:40:00|30424.4|30404.4|30423.6|30403.6|30427.7|30407.7|30418|30398|441
1602186300000|2020-10-08 19:45:00|30424.7|30404.7|30417|30397|30425.6|30405.6|30409.8|30389.8|401
1602186600000|2020-10-08 19:50:00|30414.9|30394.9|30414.8|30394.8|30427.1|30407.1|30411.8|30391.8|449
1602186900000|2020-10-08 19:55:00|30414.6|30394.6|30404.3|30384.3|30422.3|30402.3|30403.9|30383.9|557
1602187200000|2020-10-08 20:00:00|30404.4|30384.4|30403.1|30383.1|30404.6|30384.6|30396.7|30376.7|459
1602187500000|2020-10-08 20:05:00|30402.9|30382.9|30403.5|30383.5|30404.8|30384.8|30399.3|30379.3|306
1602187800000|2020-10-08 20:10:00|30403.6|30383.6|30401.4|30381.4|30406.6|30386.6|30400.9|30380.9|290
1602188100000|2020-10-08 20:15:00|30403|30383|30404.4|30384.4|30409.6|30389.6|30400.2|30380.2|258
1602188400000|2020-10-08 20:20:00|30403.1|30383.1|30405.5|30385.5|30405.8|30385.8|30400.4|30380.4|218
1602188700000|2020-10-08 20:25:00|30405.9|30385.9|30406.9|30386.9|30408.9|30388.9|30403|30383|263
1602189000000|2020-10-08 20:30:00|30406.5|30386.5|30408.9|30388.9|30442.3|30400.3|30405.1|30376.8|284
1602189300000|2020-10-08 20:35:00|30409.6|30389.6|30410.2|30390.2|30428.2|30396.7|30406.2|30376.8|313
1602189600000|2020-10-08 20:40:00|30409.8|30389.8|30414.1|30394.1|30429.1|30396.2|30408.7|30377.9|432
1602189900000|2020-10-08 20:45:00|30414.3|30394.3|30408.2|30388.2|30430.3|30397.8|30406.7|30376.4|471
1602190200000|2020-10-08 20:50:00|30408.5|30388.5|30425.1|30375.1|30430.5|30392.3|30407.7|30370.8|309
1602190500000|2020-10-08 20:55:00|30427.1|30377.1|30423|30373|30444.8|30392.5|30408.1|30363.5|462
1602190800000|2020-10-08 21:00:00|30427.1|30375.8|30431|30376.7|30431.3|30381.3|30425.8|30375.5|59
1602191100000|2020-10-08 21:05:00|30428|30357|30428.3|30357.6|30447.8|30379.3|30419.7|30346.4|179
1602191400000|2020-10-08 21:10:00|30430.4|30361.3|30432.5|30382.5|30440|30384.8|30420.5|30344.4|177
1602191700000|2020-10-08 21:15:00|30433.6|30378.5|30429.1|30355.6|30448|30385.6|30419.8|30343|154
1602192000000|2020-10-08 21:20:00|30431.7|30360.9|30466.8|30366.3|30475.9|30387|30418.6|30348.8|281
1602192300000|2020-10-08 21:25:00|30465.8|30364.6|30430.6|30370|30467.6|30389|30422.1|30331.4|401
1602192600000|2020-10-08 21:30:00|30430.5|30352.9|30438.8|30355.5|30450.1|30375.6|30423.1|30343.7|265
1602192900000|2020-10-08 21:35:00|30439.6|30341.9|30437.6|30363.2|30451.7|30380|30423.6|30340.9|215
1602193200000|2020-10-08 21:40:00|30438.7|30361.1|30430.7|30364.8|30453.2|30378.1|30424.7|30343.9|281
1602193500000|2020-10-08 21:45:00|30430|30369.1|30438.1|30355.3|30449.3|30379.4|30426.8|30328.8|287
1602193800000|2020-10-08 21:50:00|30437.7|30357.8|30440.9|30357.8|30448.8|30370.8|30425.3|30341.8|348
1602194100000|2020-10-08 21:55:00|30441.4|30358.2|30457|30347|30459.9|30382.4|30430.4|30335.3|279
1602194400000|2020-10-08 22:00:00|30447.7|30349.1|30422.3|30344.4|30450.9|30373.3|30416.3|30338|491
1602194700000|2020-10-08 22:05:00|30423.1|30342.2|30423|30343.9|30441.6|30372|30407|30311.5|407
1602195000000|2020-10-08 22:10:00|30423.4|30343.6|30414.8|30342.8|30437|30356.4|30409.8|30329.3|305
1602195300000|2020-10-08 22:15:00|30414.5|30341.9|30416.3|30330.4|30427.7|30354.2|30403.5|30323.3|246
1602195600000|2020-10-08 22:20:00|30408.7|30331.7|30412.8|30333.3|30432.6|30350.4|30401.1|30321.1|241
1602195900000|2020-10-08 22:25:00|30412.3|30334.4|30419.5|30335.2|30425.7|30350.8|30400.4|30319.6|245
1602196200000|2020-10-08 22:30:00|30422.3|30337.5|30417.5|30341.8|30428.6|30347.2|30401|30320.8|306
1602196500000|2020-10-08 22:35:00|30422.8|30340.3|30421|30337.5|30427.2|30353.7|30403.6|30316.9|267
1602196800000|2020-10-08 22:40:00|30411|30340|30412.4|30335.4|30426.5|30353.5|30403.8|30325.1|275
1602197100000|2020-10-08 22:45:00|30411.6|30338.4|30412.7|30338.5|30430.6|30351.3|30405|30324.7|300
1602197400000|2020-10-08 22:50:00|30409.8|30345.6|30418|30338.9|30433.6|30355.2|30406.7|30326.8|286
1602197700000|2020-10-08 22:55:00|30416.9|30328.7|30421.2|30347.2|30429.9|30356.1|30406.9|30326.9|278
1602198000000|2020-10-08 23:00:00|30419.3|30345.5|30423.3|30345.7|30436.6|30357.7|30404|30317.4|327
1602198300000|2020-10-08 23:05:00|30421.2|30343.1|30408.9|30336|30431.3|30357|30403.8|30323.9|286
1602198600000|2020-10-08 23:10:00|30407.2|30334.2|30411.4|30327.7|30423.6|30354.6|30402.5|30321.3|281
1602198900000|2020-10-08 23:15:00|30409.8|30332.1|30411.4|30335.4|30429.3|30351.3|30403.5|30323.9|313
1602199200000|2020-10-08 23:20:00|30411.8|30334.5|30421.9|30339.5|30434.5|30356.5|30404.4|30324.3|303
1602199500000|2020-10-08 23:25:00|30418.8|30348.5|30403.5|30339.8|30432.8|30351.1|30401.1|30316|372
1602199800000|2020-10-08 23:30:00|30412.5|30333.2|30408.4|30338.5|30427.4|30346.7|30404.7|30317.2|384
1602200100000|2020-10-08 23:35:00|30409|30337.1|30410.9|30333.1|30428.8|30349.3|30404.7|30326.6|388
1602200400000|2020-10-08 23:40:00|30411.1|30332.3|30413.3|30330.9|30426.9|30356.4|30402.2|30327.8|323
1602200700000|2020-10-08 23:45:00|30413.8|30331.5|30405|30338.6|30425.9|30354.6|30401.5|30323.6|292
1602201000000|2020-10-08 23:50:00|30405.5|30338.5|30411.2|30345.1|30424.4|30352|30398.9|30319|242
1602201300000|2020-10-08 23:55:00|30410|30343.2|30411.7|30333.6|30424.4|30351.7|30400.5|30326|314
1602201600000|2020-10-09 00:00:00|30407.8|30337.2|30420|30333.9|30426.2|30345.2|30402.6|30323|472
1602201900000|2020-10-09 00:05:00|30420.9|30333|30426|30342.3|30431|30354.8|30403|30322|388
1602202200000|2020-10-09 00:10:00|30424.6|30343.2|30420.9|30347.9|30434.8|30359.1|30407.7|30329.2|372
1602202500000|2020-10-09 00:15:00|30414.4|30353.3|30432.7|30352|30440.3|30357|30412.6|30335|443
1602202800000|2020-10-09 00:20:00|30433.7|30351.7|30426.7|30350.3|30443.9|30367.4|30415.5|30343.2|469
1602203100000|2020-10-09 00:25:00|30426.2|30353|30443.8|30350.8|30443.8|30366.2|30414.4|30342.3|386
1602203400000|2020-10-09 00:30:00|30441|30347|30424.8|30351.8|30441|30373.4|30415.4|30336|470
1602203700000|2020-10-09 00:35:00|30425.9|30355.4|30425.2|30369.1|30442.1|30370.2|30418.1|30336.5|425
1602204000000|2020-10-09 00:40:00|30419|30365.2|30432.5|30365.6|30440.8|30370.5|30416.2|30346.4|386
1602204300000|2020-10-09 00:45:00|30432.7|30357.7|30429.8|30352.2|30444.9|30371.8|30417.7|30342.5|445
1602204600000|2020-10-09 00:50:00|30422|30355.8|30433.4|30348.7|30456|30365.1|30414.6|30333.4|528
1602204900000|2020-10-09 00:55:00|30433.2|30347.9|30418.9|30346.1|30440.9|30356.5|30416.5|30339.8|531
1602205200000|2020-10-09 01:00:00|30420.3|30345.1|30413.5|30355.5|30436.1|30362.3|30402|30336.3|506
1602205500000|2020-10-09 01:05:00|30412.9|30353.5|30415|30345.5|30423.6|30357.4|30403|30333.7|480
1602205800000|2020-10-09 01:10:00|30414.3|30348.6|30404.7|30347.3|30423.8|30353.9|30398.1|30335|490
1602206100000|2020-10-09 01:15:00|30404.1|30347.2|30384.4|30334.4|30405.9|30351.9|30381.7|30328.2|649
1602206400000|2020-10-09 01:20:00|30384|30334|30374.9|30324.9|30384.4|30334.4|30369.2|30314.7|646
1602206700000|2020-10-09 01:25:00|30375.9|30325.9|30379.5|30329.5|30382.4|30332.4|30371.4|30321.4|525
1602207000000|2020-10-09 01:30:00|30378.6|30328.6|30382.7|30332.7|30385.6|30335.6|30374.4|30321.9|549
1602207300000|2020-10-09 01:35:00|30381.2|30326.8|30376.7|30326.7|30384.7|30334.7|30371.6|30319.5|534
1602207600000|2020-10-09 01:40:00|30376.5|30326.5|30375.2|30325.2|30379|30329|30368.8|30315.8|503
1602207900000|2020-10-09 01:45:00|30375.3|30325.3|30378.4|30326.3|30398.5|30347.7|30370.3|30316.2|527
1602208200000|2020-10-09 01:50:00|30378.5|30327.5|30374.3|30322.8|30386.3|30335|30372.7|30312|535
1602208500000|2020-10-09 01:55:00|30373.9|30323.6|30375|30324.3|30378.7|30328.7|30368.8|30318.5|505
1602208800000|2020-10-09 02:00:00|30374.6|30324.6|30375.5|30325.5|30379.9|30329.9|30370.3|30317.8|480
1602209100000|2020-10-09 02:05:00|30372.8|30322.8|30370|30319.7|30380.8|30330.8|30369.6|30316.5|388
1602209400000|2020-10-09 02:10:00|30370.8|30320.4|30372.1|30322.1|30377.6|30327.6|30367.8|30313.9|363
1602209700000|2020-10-09 02:15:00|30372.9|30319.1|30371.5|30321.5|30377.2|30327.2|30366.4|30313.1|388
1602210000000|2020-10-09 02:20:00|30371|30321|30371.4|30321.4|30376.3|30326.3|30364.9|30312|317
1602210300000|2020-10-09 02:25:00|30370.9|30320.9|30370.9|30320.9|30375.3|30325.3|30364.5|30314.2|350
1602210600000|2020-10-09 02:30:00|30371.1|30321.1|30367.7|30317.7|30374.4|30324.4|30363.9|30313.9|357
1602210900000|2020-10-09 02:35:00|30370.1|30320.1|30369|30319|30372.7|30322.7|30359.9|30309.9|390
1602211200000|2020-10-09 02:40:00|30369.6|30319.6|30360.6|30310.6|30369.6|30319.6|30355.1|30305.1|459
1602211500000|2020-10-09 02:45:00|30361.3|30311.3|30358.6|30308.6|30362.3|30312.3|30352|30302|407
1602211800000|2020-10-09 02:50:00|30358.3|30308.3|30359.5|30309.5|30362|30312|30348.9|30298.9|428
1602212100000|2020-10-09 02:55:00|30359.7|30309.7|30351.6|30301.6|30362.5|30312.5|30351.4|30301.4|368
1602212400000|2020-10-09 03:00:00|30354.2|30304.2|30347.9|30297.9|30360.1|30310.1|30345.8|30295.8|433
1602212700000|2020-10-09 03:05:00|30347.3|30297.3|30351|30301|30357.9|30307.9|30345.3|30295.3|390
1602213000000|2020-10-09 03:10:00|30350.9|30300.9|30347.4|30297.4|30356.5|30306.5|30342|30292|428
1602213300000|2020-10-09 03:15:00|30346.9|30296.9|30351.1|30301.1|30357|30316.3|30336.3|30293.5|453
1602213600000|2020-10-09 03:20:00|30351.3|30301.3|30351.1|30301.1|30357.5|30307.5|30347.2|30297.2|376
1602213900000|2020-10-09 03:25:00|30352|30302|30353.7|30303.7|30356.5|30306.5|30346|30296|330
1602214200000|2020-10-09 03:30:00|30352.8|30302.8|30348.4|30298.4|30357.7|30307.7|30343.3|30293.3|367
1602214500000|2020-10-09 03:35:00|30347.7|30297.7|30350.9|30300.9|30351.9|30301.9|30343.5|30293.5|350
1602214800000|2020-10-09 03:40:00|30350.3|30300.3|30350.5|30300.5|30356|30312.3|30332.3|30293.3|333
1602215100000|2020-10-09 03:45:00|30350.4|30300.4|30352|30302|30357.4|30307.4|30347.8|30297.8|337
1602215400000|2020-10-09 03:50:00|30352.2|30302.2|30352.8|30302.8|30356.9|30306.9|30348.2|30298.2|304
1602215700000|2020-10-09 03:55:00|30352.9|30302.9|30353.9|30303.9|30362|30312|30349.5|30299.5|291
1602216000000|2020-10-09 04:00:00|30354.4|30304.4|30352.2|30302.2|30358.3|30321.4|30341.4|30300.5|302
1602216300000|2020-10-09 04:05:00|30351.2|30301.2|30354.4|30304.4|30360.7|30323.8|30341.3|30301.2|241
1602216600000|2020-10-09 04:10:00|30351.3|30301.3|30352.9|30302.9|30360.6|30325.1|30343.4|30301.3|229
1602216900000|2020-10-09 04:15:00|30359.2|30309.2|30356.6|30306.6|30366.6|30316.6|30352.1|30302.1|249
1602217200000|2020-10-09 04:20:00|30357.2|30307.2|30359.5|30309.5|30367.2|30326.3|30346.3|30306.1|221
1602217500000|2020-10-09 04:25:00|30360.2|30310.2|30361.5|30311.5|30366.5|30316.5|30357.6|30307.6|247
1602217800000|2020-10-09 04:30:00|30363.9|30313.9|30360.6|30310.6|30368.7|30318.7|30358.6|30308.6|241
1602218100000|2020-10-09 04:35:00|30365.7|30315.7|30359.5|30309.5|30367.4|30317.4|30357.8|30307.8|259
1602218400000|2020-10-09 04:40:00|30359.6|30309.6|30358.9|30308.9|30365.3|30315.3|30354.7|30304.7|317
1602218700000|2020-10-09 04:45:00|30359.3|30309.3|30360|30310|30367.3|30317.3|30356.5|30306.5|267
1602219000000|2020-10-09 04:50:00|30358|30308|30361.9|30311.9|30367.3|30317.3|30357.2|30307.2|212
1602219300000|2020-10-09 04:55:00|30358|30308|30359.4|30309.4|30368.9|30327.4|30347.4|30302.8|240
1602219600000|2020-10-09 05:00:00|30359.1|30309.1|30338.2|30318.2|30359.1|30325.4|30336.7|30307.8|279
1602219900000|2020-10-09 05:05:00|30339.2|30319.2|30342.5|30322.5|30357.2|30325|30336.1|30302.5|393
1602220200000|2020-10-09 05:10:00|30343.1|30323.1|30347.4|30327.4|30363.5|30330.7|30341.2|30313.5|332
1602220500000|2020-10-09 05:15:00|30347.7|30327.7|30358.3|30308.3|30362.4|30328.7|30340.7|30305.8|309
1602220800000|2020-10-09 05:20:00|30358.4|30308.4|30343.2|30323.2|30360.6|30326.1|30342.1|30306.9|333
1602221100000|2020-10-09 05:25:00|30343.6|30323.6|30341.4|30321.4|30360|30328.8|30334.9|30306.9|275
1602221400000|2020-10-09 05:30:00|30343.2|30323.2|30341.5|30321.5|30348.5|30328.5|30336.7|30316.7|407
1602221700000|2020-10-09 05:35:00|30342.1|30322.1|30347.4|30327.4|30356.3|30329.5|30334.6|30304.9|378
1602222000000|2020-10-09 05:40:00|30347.5|30327.5|30349.5|30329.5|30359.6|30332.4|30342.8|30308.7|471
1602222300000|2020-10-09 05:45:00|30348.3|30328.3|30350.3|30330.3|30353.9|30333.9|30344.9|30324.9|492
1602222600000|2020-10-09 05:50:00|30350.1|30330.1|30350.7|30330.7|30367.4|30335.8|30346.9|30313.1|476
1602222900000|2020-10-09 05:55:00|30350.2|30330.2|30366.8|30316.8|30368.9|30334.3|30345.4|30313.6|437
1602223200000|2020-10-09 06:00:00|30367|30317|30353.9|30333.9|30375.1|30340.9|30349.5|30316.8|697
1602223500000|2020-10-09 06:05:00|30352.8|30332.8|30357.2|30337.2|30359.6|30339.6|30350.4|30330.4|572
1602223800000|2020-10-09 06:10:00|30355|30335|30357.1|30337.1|30361.4|30341.4|30353.4|30333.4|589
1602224100000|2020-10-09 06:15:00|30357.4|30337.4|30353.1|30333.1|30358.1|30338.1|30348.3|30328.3|524
1602224400000|2020-10-09 06:20:00|30352.9|30332.9|30357.3|30337.3|30359.4|30339.4|30350.2|30330.2|485
1602224700000|2020-10-09 06:25:00|30356|30336|30351.3|30331.3|30360.6|30340.6|30344.1|30324.1|589
1602225000000|2020-10-09 06:30:00|30350.8|30330.8|30346.8|30326.8|30356|30336|30345.9|30325.9|516
1602225300000|2020-10-09 06:35:00|30346.9|30326.9|30348.7|30328.7|30352.5|30332.5|30343.2|30323.2|583
1602225600000|2020-10-09 06:40:00|30348.3|30328.3|30361.7|30341.7|30369.3|30349.3|30347.9|30327.9|724
1602225900000|2020-10-09 06:45:00|30362.1|30342.1|30356.6|30336.6|30370.3|30350.3|30354.5|30334.5|600
1602226200000|2020-10-09 06:50:00|30357.2|30337.2|30347.8|30327.8|30364.2|30344.2|30343.2|30323.2|543
1602226500000|2020-10-09 06:55:00|30347.2|30327.2|30334.6|30314.6|30351.8|30331.8|30333.9|30313.9|633
1602226800000|2020-10-09 07:00:00|30335.2|30315.2|30333.7|30313.7|30336.7|30316.7|30327.5|30307.5|733
1602227100000|2020-10-09 07:05:00|30333.8|30313.8|30288.1|30268.1|30338.4|30318.4|30283.4|30263.4|733
1602227400000|2020-10-09 07:10:00|30288|30268|30305.5|30285.5|30331.9|30291.6|30283.8|30263.8|760
1602227700000|2020-10-09 07:15:00|30306|30286|30315.7|30295.7|30321.5|30301.5|30305.8|30285.8|686
1602228000000|2020-10-09 07:20:00|30315.6|30295.6|30321|30301|30332.4|30312.4|30308.3|30288.3|790
1602228300000|2020-10-09 07:25:00|30321.8|30301.8|30334|30314|30342.4|30322.4|30319.5|30299.5|619
1602228600000|2020-10-09 07:30:00|30334.1|30314.1|30343.8|30323.8|30355|30335|30334.1|30314.1|667
1602228900000|2020-10-09 07:35:00|30343.6|30323.6|30348.2|30328.2|30349.6|30329.6|30339.5|30319.5|575
1602229200000|2020-10-09 07:40:00|30347.5|30327.5|30346.7|30326.7|30349.5|30329.5|30342|30322|484
1602229500000|2020-10-09 07:45:00|30345.5|30325.5|30346|30326|30346.7|30326.7|30338.8|30318.8|538
1602229800000|2020-10-09 07:50:00|30346.7|30326.7|30350.9|30330.9|30356.7|30336.7|30343.2|30323.2|584
1602230100000|2020-10-09 07:55:00|30350.7|30330.7|30337.6|30317.6|30351.2|30331.2|30336.2|30316.2|526
1602230400000|2020-10-09 08:00:00|30337.8|30317.8|30275.1|30255.1|30337.8|30317.8|30273.7|30253.7|835
1602230700000|2020-10-09 08:05:00|30275.3|30255.3|30284.1|30264.1|30286.3|30266.3|30273.5|30253.5|780
1602231000000|2020-10-09 08:10:00|30284.4|30264.4|30297.7|30277.7|30298.2|30278.2|30277.8|30257.8|773
1602231300000|2020-10-09 08:15:00|30297.6|30277.6|30299.9|30279.9|30304|30284|30295.9|30275.9|582
1602231600000|2020-10-09 08:20:00|30300|30280|30294.4|30274.4|30304.6|30284.6|30292.2|30272.2|624
1602231900000|2020-10-09 08:25:00|30294.3|30274.3|30256.9|30236.9|30299.2|30279.2|30255.3|30235.3|742
1602232200000|2020-10-09 08:30:00|30256.6|30236.6|30241.8|30221.8|30257.1|30237.1|30238.9|30218.9|650
1602232500000|2020-10-09 08:35:00|30242|30222|30236.1|30216.1|30250.9|30230.9|30235.3|30215.3|522
1602232800000|2020-10-09 08:40:00|30236.4|30216.4|30243.3|30223.3|30244.2|30224.2|30233.5|30213.5|564
1602233100000|2020-10-09 08:45:00|30242.8|30222.8|30242.4|30222.4|30246.7|30226.7|30238.6|30218.6|529
1602233400000|2020-10-09 08:50:00|30242.5|30222.5|30237.7|30217.7|30243.3|30223.3|30228.4|30208.4|602
1602233700000|2020-10-09 08:55:00|30237.6|30217.6|30246.3|30226.3|30248.4|30228.4|30215.8|30195.8|742
1602234000000|2020-10-09 09:00:00|30249.2|30229.2|30235.8|30215.8|30250.9|30230.9|30223|30203|671
1602234300000|2020-10-09 09:05:00|30235.5|30215.5|30232.7|30212.7|30236.3|30216.3|30224.7|30204.7|557
1602234600000|2020-10-09 09:10:00|30232.8|30212.8|30233.9|30213.9|30236.1|30216.1|30227.2|30207.2|552
1602234900000|2020-10-09 09:15:00|30235.3|30215.3|30243.8|30223.8|30247.6|30227.6|30230.7|30210.7|631
1602235200000|2020-10-09 09:20:00|30243|30223|30245.7|30225.7|30249.3|30229.3|30239.7|30219.7|646
1602235500000|2020-10-09 09:25:00|30246.1|30226.1|30248.2|30228.2|30251.2|30231.2|30240.1|30220.1|555
1602235800000|2020-10-09 09:30:00|30248.1|30228.1|30255.8|30235.8|30261.1|30241.1|30241.9|30221.9|585
1602236100000|2020-10-09 09:35:00|30256.4|30236.4|30262.5|30242.5|30262.8|30242.8|30250.5|30230.5|550
1602236400000|2020-10-09 09:40:00|30262.3|30242.3|30264.4|30244.4|30264.9|30244.9|30256.7|30236.7|519
1602236700000|2020-10-09 09:45:00|30261.3|30241.3|30255.2|30235.2|30263.5|30243.5|30254.2|30234.2|434
1602237000000|2020-10-09 09:50:00|30255|30235|30255.9|30235.9|30262.9|30242.9|30248.6|30228.6|428
1602237300000|2020-10-09 09:55:00|30256|30236|30255.7|30235.7|30261.9|30241.9|30254.9|30234.9|507
1602237600000|2020-10-09 10:00:00|30255.9|30235.9|30259.1|30239.1|30266.2|30246.2|30255.5|30235.5|508
1602237900000|2020-10-09 10:05:00|30259.4|30239.4|30254.4|30234.4|30266.6|30246.6|30253.2|30233.2|454
1602238200000|2020-10-09 10:10:00|30254.1|30234.1|30244.4|30224.4|30254.8|30234.8|30243.2|30223.2|596
1602238500000|2020-10-09 10:15:00|30244.6|30224.6|30254.3|30234.3|30256.3|30236.3|30244.6|30224.6|479
1602238800000|2020-10-09 10:20:00|30255|30235|30243.7|30223.7|30258.5|30238.5|30236.8|30216.8|539
1602239100000|2020-10-09 10:25:00|30243.9|30223.9|30257.7|30237.7|30258.9|30238.9|30233.6|30213.6|628
1602239400000|2020-10-09 10:30:00|30257.3|30237.3|30252.4|30232.4|30261.6|30241.6|30250.2|30230.2|512
1602239700000|2020-10-09 10:35:00|30255.2|30235.2|30251.7|30231.7|30265.8|30245.8|30249.2|30229.2|549
1602240000000|2020-10-09 10:40:00|30252.5|30232.5|30249|30229|30253.3|30233.3|30244.3|30224.3|520
1602240300000|2020-10-09 10:45:00|30248.8|30228.8|30252.4|30232.4|30264.7|30244.7|30247.3|30227.3|604
1602240600000|2020-10-09 10:50:00|30252.5|30232.5|30247.3|30227.3|30252.8|30232.8|30238.9|30218.9|614
1602240900000|2020-10-09 10:55:00|30248.3|30228.3|30251.4|30231.4|30253.5|30233.5|30242.6|30222.6|502
1602241200000|2020-10-09 11:00:00|30251.5|30231.5|30251.3|30231.3|30261.3|30241.3|30245.5|30225.5|615
1602241500000|2020-10-09 11:05:00|30251.4|30231.4|30238.1|30218.1|30254.5|30234.5|30234.3|30214.3|542
1602241800000|2020-10-09 11:10:00|30238.5|30218.5|30242.1|30222.1|30248.5|30228.5|30232.7|30212.7|543
1602242100000|2020-10-09 11:15:00|30241.8|30221.8|30232.9|30212.9|30243.7|30223.7|30231.6|30211.6|526
1602242400000|2020-10-09 11:20:00|30233.8|30213.8|30205.2|30185.2|30233.8|30213.8|30193|30173|720
1602242700000|2020-10-09 11:25:00|30205.3|30185.3|30218.6|30198.6|30218.6|30198.6|30192.3|30172.3|611
1602243000000|2020-10-09 11:30:00|30217.7|30197.7|30194.3|30174.3|30218|30198|30188.7|30168.7|624
1602243300000|2020-10-09 11:35:00|30194.1|30174.1|30183.7|30163.7|30194.1|30174.1|30172.7|30152.7|546
1602243600000|2020-10-09 11:40:00|30183.6|30163.6|30184.5|30164.5|30189.8|30169.8|30177.5|30157.5|524
1602243900000|2020-10-09 11:45:00|30183.8|30163.8|30201.5|30181.5|30202.3|30182.3|30181.4|30161.4|440
1602244200000|2020-10-09 11:50:00|30201.6|30181.6|30190|30170|30202.1|30182.1|30189.2|30169.2|602
1602244500000|2020-10-09 11:55:00|30190.1|30170.1|30192.4|30172.4|30197.8|30177.8|30187.5|30167.5|577
1602244800000|2020-10-09 12:00:00|30192.8|30172.8|30198|30178|30199.2|30179.2|30189.9|30169.9|534
1602245100000|2020-10-09 12:05:00|30198.2|30178.2|30205.1|30185.1|30207.3|30187.3|30195.4|30175.4|562
1602245400000|2020-10-09 12:10:00|30205|30185|30213.5|30193.5|30216.8|30196.8|30204.9|30184.9|563
1602245700000|2020-10-09 12:15:00|30213.6|30193.6|30214.1|30194.1|30219|30199|30210|30190|535
1602246000000|2020-10-09 12:20:00|30215.4|30195.4|30201.6|30181.6|30215.4|30195.4|30199.2|30179.2|563
1602246300000|2020-10-09 12:25:00|30201.7|30181.7|30216.2|30196.2|30218.5|30198.5|30198.9|30178.9|548
1602246600000|2020-10-09 12:30:00|30216.1|30196.1|30203|30183|30216.1|30196.1|30201.2|30181.2|625
1602246900000|2020-10-09 12:35:00|30203.3|30183.3|30201.6|30181.6|30208.3|30188.3|30200.1|30180.1|605
1602247200000|2020-10-09 12:40:00|30201.8|30181.8|30203.1|30183.1|30235|30191.4|30197.3|30177.3|565
1602247500000|2020-10-09 12:45:00|30203|30183|30181.9|30161.9|30205.3|30185.3|30175.2|30155.2|647
1602247800000|2020-10-09 12:50:00|30182|30162|30185|30165|30188.4|30168.4|30178.3|30158.3|647
1602248100000|2020-10-09 12:55:00|30184.4|30164.4|30184.4|30164.4|30191.2|30171.2|30175.6|30155.6|687
1602248400000|2020-10-09 13:00:00|30184.8|30164.8|30177.2|30157.2|30184.9|30164.9|30160.2|30140.2|744
1602248700000|2020-10-09 13:05:00|30177.3|30157.3|30167.5|30147.5|30178.8|30158.8|30164.4|30144.4|606
1602249000000|2020-10-09 13:10:00|30166.3|30146.3|30162.4|30142.4|30167.6|30147.6|30155.3|30135.3|655
1602249300000|2020-10-09 13:15:00|30162.8|30142.8|30169.7|30149.7|30170.3|30150.3|30161.1|30141.1|578
1602249600000|2020-10-09 13:20:00|30169.6|30149.6|30170.6|30150.6|30177.8|30157.8|30163.7|30143.7|577
1602249900000|2020-10-09 13:25:00|30171.6|30151.6|30167.3|30147.3|30172|30152|30165.9|30145.9|501
1602250200000|2020-10-09 13:30:00|30167.4|30147.4|30155.7|30135.7|30167.5|30147.5|30152.9|30132.9|658
1602250500000|2020-10-09 13:35:00|30156|30136|30165.7|30145.7|30165.7|30145.7|30151.4|30131.4|558
1602250800000|2020-10-09 13:40:00|30165.8|30145.8|30168|30148|30169.7|30149.7|30163.6|30143.6|502
1602251100000|2020-10-09 13:45:00|30168.6|30148.6|30192.9|30172.9|30195.6|30175.6|30168.4|30148.4|633
1602251400000|2020-10-09 13:50:00|30192.8|30172.8|30196.6|30176.6|30202.7|30182.7|30181.5|30161.5|700
1602251700000|2020-10-09 13:55:00|30196.3|30176.3|30192|30172|30201|30181|30188.2|30168.2|689
1602252000000|2020-10-09 14:00:00|30191.9|30171.9|30183.9|30163.9|30198.1|30178.1|30177.8|30157.8|711
1602252300000|2020-10-09 14:05:00|30184.5|30164.5|30176.7|30156.7|30186.4|30166.4|30173.3|30153.3|527
1602252600000|2020-10-09 14:10:00|30176.2|30156.2|30180.8|30160.8|30181.2|30161.2|30170.1|30150.1|605
1602252900000|2020-10-09 14:15:00|30180.3|30160.3|30185.3|30165.3|30191.6|30171.6|30177.1|30157.1|552
1602253200000|2020-10-09 14:20:00|30185.1|30165.1|30172.9|30152.9|30186.5|30166.5|30171.3|30151.3|632
1602253500000|2020-10-09 14:25:00|30173|30153|30182.5|30162.5|30184.6|30164.6|30169.5|30149.5|600
1602253800000|2020-10-09 14:30:00|30182.6|30162.6|30167.2|30147.2|30182.6|30162.6|30161.9|30141.9|610
1602254100000|2020-10-09 14:35:00|30168.8|30148.8|30180.4|30160.4|30189.2|30169.2|30166.3|30146.3|678
1602254400000|2020-10-09 14:40:00|30180.1|30160.1|30168.1|30148.1|30183.1|30163.1|30164.5|30144.5|594
1602254700000|2020-10-09 14:45:00|30167.3|30147.3|30144.1|30124.1|30172.2|30152.2|30139.5|30119.5|809
1602255000000|2020-10-09 14:50:00|30144.8|30124.8|30145.1|30125.1|30148.9|30128.9|30142.5|30122.5|599
1602255300000|2020-10-09 14:55:00|30144.7|30124.7|30163.3|30143.3|30168.1|30148.1|30143.2|30123.2|767
1602255600000|2020-10-09 15:00:00|30163|30143|30167.3|30147.3|30171.3|30151.3|30160.5|30140.5|601
1602255900000|2020-10-09 15:05:00|30167.4|30147.4|30165.2|30145.2|30171|30151|30159.7|30139.7|548
1602256200000|2020-10-09 15:10:00|30165.5|30145.5|30203.6|30183.6|30203.6|30183.6|30161.6|30141.6|687
1602256500000|2020-10-09 15:15:00|30203.8|30183.8|30200.4|30180.4|30215|30195|30199.9|30179.9|674
1602256800000|2020-10-09 15:20:00|30201|30181|30193.7|30173.7|30205.1|30185.1|30192.4|30172.4|573
1602257100000|2020-10-09 15:25:00|30193.8|30173.8|30187.3|30167.3|30202.3|30182.3|30185.4|30165.4|707
1602257400000|2020-10-09 15:30:00|30187.8|30167.8|30168.9|30148.9|30191.9|30171.9|30155.7|30135.7|760
1602257700000|2020-10-09 15:35:00|30168.7|30148.7|30163.5|30143.5|30176.4|30156.4|30148|30128|801
1602258000000|2020-10-09 15:40:00|30167.3|30147.3|30177.4|30127.4|30183.4|30163.4|30149.4|30117.1|809
1602258300000|2020-10-09 15:45:00|30176.3|30126.3|30149.8|30129.8|30176.9|30146.6|30144.5|30121.9|803
1602258600000|2020-10-09 15:50:00|30150.3|30130.3|30150.5|30130.5|30157.8|30137.8|30140.7|30120.7|693
1602258900000|2020-10-09 15:55:00|30150.1|30130.1|30155.1|30135.1|30157.2|30137.2|30146.5|30126.5|709
1602259200000|2020-10-09 16:00:00|30155.2|30135.2|30161.3|30141.3|30167.7|30147.7|30152.9|30132.9|612
1602259500000|2020-10-09 16:05:00|30161.4|30141.4|30156.6|30136.6|30162.1|30142.1|30152|30132|461
1602259800000|2020-10-09 16:10:00|30157.1|30137.1|30149|30129|30158|30138|30149|30129|510
1602260100000|2020-10-09 16:15:00|30149.4|30129.4|30146.4|30126.4|30153.3|30133.3|30145.1|30125.1|513
1602260400000|2020-10-09 16:20:00|30146.5|30126.5|30139.8|30119.8|30148.6|30128.6|30135.2|30115.2|595
1602260700000|2020-10-09 16:25:00|30140|30120|30143.1|30123.1|30145.9|30125.9|30136.2|30116.2|593
1602261000000|2020-10-09 16:30:00|30143.2|30123.2|30142.3|30122.3|30146|30126|30137.7|30117.7|510
1602261300000|2020-10-09 16:35:00|30142|30122|30138.2|30118.2|30144.4|30124.4|30134.5|30114.5|479
1602261600000|2020-10-09 16:40:00|30138|30118|30140|30120|30149.2|30129.2|30135.4|30115.4|540
1602261900000|2020-10-09 16:45:00|30139.9|30119.9|30142.9|30122.9|30145.5|30125.5|30138.6|30118.6|510
1602262200000|2020-10-09 16:50:00|30142.7|30122.7|30142.5|30122.5|30144.3|30124.3|30139.2|30119.2|449
1602262500000|2020-10-09 16:55:00|30142.4|30122.4|30146|30126|30149.3|30129.3|30139.9|30119.9|464
1602262800000|2020-10-09 17:00:00|30146.1|30126.1|30142|30122|30146.1|30126.1|30137.5|30117.5|477
1602263100000|2020-10-09 17:05:00|30142.4|30122.4|30153.3|30133.3|30155.3|30135.3|30138.6|30118.6|409
1602263400000|2020-10-09 17:10:00|30153.5|30133.5|30150.1|30130.1|30157.8|30137.8|30147.1|30127.1|466
1602263700000|2020-10-09 17:15:00|30151.6|30131.6|30156.3|30136.3|30159.1|30139.1|30150.8|30130.8|422
1602264000000|2020-10-09 17:20:00|30156.2|30136.2|30162.4|30142.4|30163.3|30143.3|30153.4|30133.4|461
1602264300000|2020-10-09 17:25:00|30162.3|30142.3|30166.2|30146.2|30166.7|30146.7|30158.2|30138.2|387
1602264600000|2020-10-09 17:30:00|30166.3|30146.3|30159|30139|30167.9|30147.9|30158.1|30138.1|347
1602264900000|2020-10-09 17:35:00|30159.1|30139.1|30148.8|30128.8|30160.2|30140.2|30148.1|30128.1|388
1602265200000|2020-10-09 17:40:00|30148.7|30128.7|30148.7|30128.7|30149.6|30129.6|30145.7|30125.7|361
1602265500000|2020-10-09 17:45:00|30148.9|30128.9|30140.6|30120.6|30150.5|30130.5|30138.7|30118.7|435
1602265800000|2020-10-09 17:50:00|30140.7|30120.7|30145.6|30125.6|30146.7|30126.7|30139.2|30119.2|438
1602266100000|2020-10-09 17:55:00|30145.5|30125.5|30150.7|30130.7|30153.3|30133.3|30144.3|30124.3|428
1602266400000|2020-10-09 18:00:00|30151.1|30131.1|30149.9|30129.9|30159.5|30139.5|30147.1|30127.1|548
1602266700000|2020-10-09 18:05:00|30150|30130|30147.4|30127.4|30152.8|30132.8|30145.6|30125.6|393
1602267000000|2020-10-09 18:10:00|30146.8|30126.8|30147.2|30127.2|30149.6|30129.6|30143.3|30123.3|379
1602267300000|2020-10-09 18:15:00|30147.3|30127.3|30146.5|30126.5|30148.8|30128.8|30143.7|30123.7|378
1602267600000|2020-10-09 18:20:00|30146.6|30126.6|30145.7|30125.7|30148.1|30128.1|30144|30124|360
1602267900000|2020-10-09 18:25:00|30147.1|30127.1|30141.1|30121.1|30148.5|30128.5|30138.9|30118.9|443
1602268200000|2020-10-09 18:30:00|30141|30121|30140.8|30120.8|30145.5|30125.5|30139.5|30119.5|414
1602268500000|2020-10-09 18:35:00|30140.6|30120.6|30144.4|30124.4|30145.3|30125.3|30139.5|30119.5|409
1602268800000|2020-10-09 18:40:00|30145.8|30125.8|30141.3|30121.3|30147.3|30127.3|30138.6|30118.6|427
1602269100000|2020-10-09 18:45:00|30141.2|30121.2|30142.3|30122.3|30144.6|30124.6|30139.1|30119.1|301
1602269400000|2020-10-09 18:50:00|30142.4|30122.4|30144.5|30124.5|30146.2|30126.2|30142.3|30122.3|346
1602269700000|2020-10-09 18:55:00|30144.6|30124.6|30145.2|30125.2|30148.8|30128.8|30142.1|30122.1|443
1602270000000|2020-10-09 19:00:00|30144.7|30124.7|30143.6|30123.6|30146.5|30126.5|30139|30119|629
1602270300000|2020-10-09 19:05:00|30144.1|30124.1|30146|30126|30148.5|30128.5|30142.1|30122.1|462
1602270600000|2020-10-09 19:10:00|30146.1|30126.1|30146.7|30126.7|30149.2|30129.2|30144.7|30124.7|363
1602270900000|2020-10-09 19:15:00|30146.4|30126.4|30140.8|30120.8|30146.8|30126.8|30134.5|30114.5|484
1602271200000|2020-10-09 19:20:00|30140.9|30120.9|30137.5|30117.5|30141.1|30121.1|30135|30115|452
1602271500000|2020-10-09 19:25:00|30137.8|30117.8|30133.8|30113.8|30140.1|30120.1|30130.2|30110.2|387
1602271800000|2020-10-09 19:30:00|30132.8|30112.8|30132.9|30112.9|30136.5|30116.5|30127.8|30107.8|461
1602272100000|2020-10-09 19:35:00|30133|30113|30134.5|30114.5|30137.4|30117.4|30129|30109|415
1602272400000|2020-10-09 19:40:00|30134.9|30114.9|30135.2|30115.2|30137.8|30117.8|30131.7|30111.7|473
1602272700000|2020-10-09 19:45:00|30134.8|30114.8|30134|30114|30139.2|30119.2|30132|30112|497
1602273000000|2020-10-09 19:50:00|30135.4|30115.4|30137.5|30117.5|30139.4|30119.4|30131.5|30111.5|455
1602273300000|2020-10-09 19:55:00|30137.4|30117.4|30134.2|30114.2|30138.8|30118.8|30129.5|30109.5|521
1602273600000|2020-10-09 20:00:00|30135.1|30115.1|30137.7|30117.7|30152.8|30119.3|30129|30102.8|494
1602273900000|2020-10-09 20:05:00|30137.8|30117.8|30136.3|30116.3|30154.6|30121.5|30133.9|30100.8|370
1602274200000|2020-10-09 20:10:00|30135.9|30115.9|30135.8|30115.8|30153.6|30120.5|30132.9|30101.2|321
1602274500000|2020-10-09 20:15:00|30135.9|30115.9|30134.6|30114.6|30151|30119.8|30129.4|30097.3|352
1602274800000|2020-10-09 20:20:00|30132.2|30112.2|30135.3|30115.3|30152.1|30117.7|30130.5|30096.4|240
1602275100000|2020-10-09 20:25:00|30133.1|30113.1|30129|30109|30151.4|30117|30121.6|30088.3|257
1602275400000|2020-10-09 20:30:00|30131.9|30111.9|30134.6|30084.6|30156|30116|30115.9|30081.1|376
1602275700000|2020-10-09 20:35:00|30134.3|30084.3|30119.7|30099.7|30137.5|30103.5|30116.5|30081.2|311
1602276000000|2020-10-09 20:40:00|30119.8|30099.8|30144.1|30086.7|30153.2|30107.2|30118.4|30077.8|358
1602276300000|2020-10-09 20:45:00|30144.3|30084.9|30139.6|30076.1|30165|30094.6|30132.7|30061.2|492
1602276600000|2020-10-09 20:50:00|30138.8|30074.1|30149|30059.2|30168.3|30086|30137.4|30055.6|465
1602276900000|2020-10-09 20:55:00|30148.3|30069.8|30161.8|30051.8|30172.4|30081.7|30134.1|30037.8|413
1602446400000|2020-10-11 20:00:00|30203.5|30133.5|30202.9|30132.9|30249.3|30133.5|30193.5|30110|14
1602446700000|2020-10-11 20:05:00|30201.2|30131.2|30199|30129|30237.1|30133.1|30199|30100.5|15
1602447000000|2020-10-11 20:10:00|30220.2|30111.2|30192.3|30122.3|30247.8|30123.4|30192.3|30096|8
1602447300000|2020-10-11 20:15:00|30190.6|30120.6|30193.9|30123.9|30220|30123.9|30188.5|30087|28
1602447600000|2020-10-11 20:20:00|30219|30095|30220|30095|30243.6|30124.8|30187.1|30076.1|25
1602447900000|2020-10-11 20:25:00|30194.1|30124.1|30194.1|30124.1|30220|30124.1|30193.7|30095|15
1602448200000|2020-10-11 20:30:00|30245|30110|30202.2|30132.2|30245|30132.2|30192.2|30091.5|35
1602448500000|2020-10-11 20:35:00|30213|30096|30206.3|30104.2|30235.9|30134.3|30191|30084.1|53
1602448800000|2020-10-11 20:40:00|30205.3|30103.3|30188.4|30118.4|30225.1|30121.2|30188.4|30090.1|26
1602449100000|2020-10-11 20:45:00|30189.9|30119.9|30191.5|30121.5|30229|30122.2|30189.9|30085.9|10
1602449400000|2020-10-11 20:50:00|30230.5|30095.5|30230.5|30095.5|30230.5|30121.5|30191.5|30094.5|7
1602449700000|2020-10-11 20:55:00|30193.2|30123.2|30230.5|30095.5|30232|30123.2|30191.5|30082.9|25
1602450000000|2020-10-11 21:00:00|30252.5|30117.5|30168.2|30110.3|30252.5|30124.3|30165.1|30084|87
1602450300000|2020-10-11 21:05:00|30171|30101.9|30177.1|30075.4|30208.3|30129.9|30169.9|30075.4|181
1602450600000|2020-10-11 21:10:00|30186.7|30077.3|30195.1|30107.6|30226|30129.1|30164.5|30077.3|173
1602450900000|2020-10-11 21:15:00|30204.4|30105|30165|30114|30207.1|30123.7|30164.4|30080.4|280
1602451200000|2020-10-11 21:20:00|30165.5|30113.5|30177.5|30117.1|30210.6|30122.5|30160.9|30068.2|221
1602451500000|2020-10-11 21:25:00|30176.9|30116.5|30186.8|30104.9|30208.2|30118.1|30160|30077.4|215
1602451800000|2020-10-11 21:30:00|30188.2|30095.6|30199.6|30089.6|30211.7|30119.5|30164.3|30080.8|207
1602452100000|2020-10-11 21:35:00|30199.9|30089.9|30195.8|30088.9|30211.5|30127.1|30171.6|30076.2|306
1602452400000|2020-10-11 21:40:00|30196.2|30086.2|30178.4|30119.6|30214.3|30133.2|30163.8|30085.5|229
1602452700000|2020-10-11 21:45:00|30179.7|30112.8|30184.8|30111.9|30207.4|30132.4|30168.1|30094.9|241
1602453000000|2020-10-11 21:50:00|30175.1|30124.5|30176.1|30122|30209.7|30132.2|30174.9|30097.5|241
1602453300000|2020-10-11 21:55:00|30177.6|30119.5|30198.6|30110.2|30222|30134.3|30175.1|30101|234
1602453600000|2020-10-11 22:00:00|30192.6|30102.7|30179.1|30092.3|30202.4|30125.4|30161.3|30066.9|626
1602453900000|2020-10-11 22:05:00|30178.8|30094.7|30185|30105.2|30205.8|30121.3|30167.2|30077.9|581
1602454200000|2020-10-11 22:10:00|30190.5|30100.1|30194.9|30110.3|30213|30129.6|30172.6|30095.9|639
1602454500000|2020-10-11 22:15:00|30196|30107.8|30181.2|30106.5|30199.8|30133.2|30174.5|30095.3|665
1602454800000|2020-10-11 22:20:00|30184.5|30105.8|30183|30117.1|30200.7|30125.6|30171.3|30090.7|421
1602455100000|2020-10-11 22:25:00|30182.9|30115|30177.1|30119.1|30198.1|30127.9|30170.2|30095|325
1602455400000|2020-10-11 22:30:00|30177|30122.5|30175|30122.4|30192.4|30124|30167.4|30092.8|421
1602455700000|2020-10-11 22:35:00|30175.3|30113|30166.5|30115.1|30187.7|30121.2|30165.5|30096.3|374
1602456000000|2020-10-11 22:40:00|30168.2|30113.2|30167|30099|30178.6|30118.7|30164.1|30098|317
1602456300000|2020-10-11 22:45:00|30166|30098|30168.2|30114.6|30179.3|30118.4|30163.7|30094|350
1602456600000|2020-10-11 22:50:00|30168.4|30112.8|30171|30106.9|30190|30118.7|30163.9|30085|327
1602456900000|2020-10-11 22:55:00|30172.6|30105.5|30178|30110.4|30186|30126.9|30167.4|30098.5|377
1602457200000|2020-10-11 23:00:00|30181.5|30104.9|30171.6|30115.9|30182.8|30124.5|30164.6|30100.8|383
1602457500000|2020-10-11 23:05:00|30169.8|30118.1|30166.4|30107.7|30181.7|30120.8|30163.3|30096.3|346
1602457800000|2020-10-11 23:10:00|30170.4|30100.7|30164.4|30113.6|30177.3|30116.6|30161.9|30095.8|337
1602458100000|2020-10-11 23:15:00|30168.4|30118.4|30165.7|30108.2|30175|30119.1|30162.8|30101.7|271
1602458400000|2020-10-11 23:20:00|30166|30107.3|30159.4|30106.6|30174.5|30115.2|30154.9|30095.6|346
1602458700000|2020-10-11 23:25:00|30158.5|30108.5|30164.9|30114.9|30173.5|30115.7|30157.2|30095|313
1602459000000|2020-10-11 23:30:00|30164.6|30114.6|30172|30122|30182.3|30123.9|30163.6|30097.7|377
1602459300000|2020-10-11 23:35:00|30172.5|30122.5|30167.2|30114.3|30178.8|30124.3|30164.8|30102|368
1602459600000|2020-10-11 23:40:00|30167|30115.1|30162.9|30105.4|30179.6|30118.6|30158|30091.6|366
1602459900000|2020-10-11 23:45:00|30161.9|30106.6|30165.4|30103.2|30174.3|30115.1|30158.8|30097.9|314
1602460200000|2020-10-11 23:50:00|30172.2|30096.1|30167.7|30112.8|30175.5|30116.3|30159.4|30096.1|292
1602460500000|2020-10-11 23:55:00|30167.2|30117.2|30174.3|30118.3|30184.8|30123.6|30164|30103.7|327
1602460800000|2020-10-12 00:00:00|30172.6|30121.9|30181|30122.5|30196.6|30134.3|30171|30101.8|601
1602461100000|2020-10-12 00:05:00|30183.3|30119.7|30174.6|30124.6|30192.1|30136.3|30173|30113.7|603
1602461400000|2020-10-12 00:10:00|30173.5|30123.5|30178.7|30128.7|30184.9|30134.9|30172.8|30122.8|494
1602461700000|2020-10-12 00:15:00|30179.7|30129.7|30178.7|30128.7|30185.1|30135.1|30176.4|30126.4|568
1602462000000|2020-10-12 00:20:00|30178.6|30128.6|30172|30122|30182.4|30132.4|30166.8|30116.8|483
1602462300000|2020-10-12 00:25:00|30171.6|30121.6|30168.4|30118.4|30175.3|30125.3|30166.3|30115.6|416
1602462600000|2020-10-12 00:30:00|30170|30120|30165.6|30115.6|30174.7|30124.7|30161|30110|464
1602462900000|2020-10-12 00:35:00|30166.2|30116.2|30166|30116|30170.3|30120.3|30162.8|30112.8|427
1602463200000|2020-10-12 00:40:00|30166.8|30116.8|30171.5|30121.5|30174.3|30124.3|30163.6|30113.6|373
1602463500000|2020-10-12 00:45:00|30170.1|30120.1|30174.2|30124.2|30178.4|30128.4|30167.2|30117.2|461
1602463800000|2020-10-12 00:50:00|30172.6|30122.6|30183.4|30133.4|30185.8|30135.8|30169.2|30118.6|541
1602464100000|2020-10-12 00:55:00|30183.2|30133.2|30180.2|30130.2|30183.8|30133.8|30174.1|30124.1|553
1602464400000|2020-10-12 01:00:00|30179.9|30129.9|30179.4|30129.4|30186.3|30136.3|30179.4|30129.4|549
1602464700000|2020-10-12 01:05:00|30179.6|30129.6|30181.8|30131.8|30185.6|30135.6|30177.8|30127.8|422
1602465000000|2020-10-12 01:10:00|30182.9|30132.9|30182.3|30132.3|30183|30133|30176.6|30126.6|473
1602465300000|2020-10-12 01:15:00|30182.1|30132.1|30169.6|30119.6|30190.5|30140.2|30168.8|30118.8|638
1602465600000|2020-10-12 01:20:00|30169.7|30119.7|30164.7|30114.7|30173.2|30123.2|30160.7|30110.7|593
1602465900000|2020-10-12 01:25:00|30164.3|30114.3|30172.2|30122.2|30174.5|30124.5|30157.7|30107.7|550
1602466200000|2020-10-12 01:30:00|30172.7|30122.7|30167.2|30117.2|30175.3|30125.3|30161.8|30111.8|627
1602466500000|2020-10-12 01:35:00|30166.8|30116.8|30162.5|30112.5|30167.7|30117.7|30159.3|30109.3|546
1602466800000|2020-10-12 01:40:00|30162.9|30112.9|30162.6|30112.6|30164.9|30114.9|30155.1|30105.1|527
1602467100000|2020-10-12 01:45:00|30162.9|30112.9|30161.3|30111.3|30163.4|30113.4|30157.1|30107.1|430
1602467400000|2020-10-12 01:50:00|30161.2|30111.2|30166.4|30116.4|30169.8|30119.8|30158.9|30108.9|389
1602467700000|2020-10-12 01:55:00|30166.2|30116.2|30167.8|30117.8|30169.9|30119.9|30157.3|30107.3|431
1602468000000|2020-10-12 02:00:00|30167.9|30117.9|30167.3|30117.3|30169.5|30119.5|30160.2|30110.2|449
1602468300000|2020-10-12 02:05:00|30167.1|30117.1|30164|30114|30167.1|30117.1|30160.8|30110.8|327
1602468600000|2020-10-12 02:10:00|30164.5|30114.5|30171|30121|30172.3|30122.3|30163|30113|368
1602468900000|2020-10-12 02:15:00|30170.7|30120.7|30171.4|30121.4|30173.9|30123.9|30167.9|30117.9|410
1602469200000|2020-10-12 02:20:00|30171.2|30121.2|30170.3|30120.3|30173.2|30123.2|30168.1|30118.1|302
1602469500000|2020-10-12 02:25:00|30172.3|30122.3|30171.8|30121.8|30174|30124|30168.9|30118.9|267
1602469800000|2020-10-12 02:30:00|30172|30122|30175|30125|30179.8|30129.8|30169.8|30119.8|310
1602470100000|2020-10-12 02:35:00|30172.5|30122.5|30172.5|30122.5|30176.6|30126.6|30170.9|30120.9|298
1602470400000|2020-10-12 02:40:00|30172.4|30122.4|30169.5|30119.5|30174.2|30124.2|30167.7|30117.7|310
1602470700000|2020-10-12 02:45:00|30168.9|30118.9|30170.4|30120.4|30175.1|30125.1|30168.1|30118.1|286
1602471000000|2020-10-12 02:50:00|30171|30121|30170.7|30120.7|30175.2|30125.2|30169.4|30119.4|272
1602471300000|2020-10-12 02:55:00|30171.3|30121.3|30164.6|30114.6|30174.1|30124.1|30164.2|30114.2|400
1602471600000|2020-10-12 03:00:00|30168.2|30118.2|30172|30122|30173.7|30123.7|30166.2|30116.2|307
1602471900000|2020-10-12 03:05:00|30171|30121|30167.7|30117.7|30173.4|30123.4|30162.6|30111.3|231
1602472200000|2020-10-12 03:10:00|30167.5|30117.5|30165.6|30115.6|30170.4|30120.4|30162.6|30112.6|324
1602472500000|2020-10-12 03:15:00|30165.3|30115.3|30161.6|30111.6|30166.2|30116.2|30160.8|30110.8|290
1602472800000|2020-10-12 03:20:00|30161.8|30111.8|30157.9|30107.9|30163.7|30113.7|30156.2|30106.2|400
1602473100000|2020-10-12 03:25:00|30157.5|30107.5|30158.9|30108.9|30162.7|30112.7|30156.8|30106.8|400
1602473400000|2020-10-12 03:30:00|30158.6|30108.6|30164.4|30114.4|30166.2|30116.2|30158.6|30108.6|408
1602473700000|2020-10-12 03:35:00|30164.2|30114.2|30164.2|30114.2|30166.1|30116.1|30160.6|30110.6|321
1602474000000|2020-10-12 03:40:00|30164.8|30114.8|30166.7|30116.7|30168.1|30118.1|30163.3|30113.3|276
1602474300000|2020-10-12 03:45:00|30166.8|30116.8|30165.1|30115.1|30168.1|30118.1|30162.9|30109.2|297
1602474600000|2020-10-12 03:50:00|30164.4|30114.4|30171.3|30121.3|30172|30122|30164|30113.1|347
1602474900000|2020-10-12 03:55:00|30171.7|30121.7|30169|30119|30172.6|30122.6|30166.3|30116.3|371
1602475200000|2020-10-12 04:00:00|30168.5|30118.5|30165.8|30115.8|30171.8|30121.8|30165.6|30115.6|353
1602475500000|2020-10-12 04:05:00|30166.5|30116.5|30168|30118|30168.3|30118.3|30163.5|30113.5|310
1602475800000|2020-10-12 04:10:00|30168.1|30118.1|30152.3|30132.3|30168.1|30132.5|30151.1|30113.1|180
1602476100000|2020-10-12 04:15:00|30152.4|30132.4|30165.9|30115.9|30168|30133.4|30151.6|30113.4|190
1602476400000|2020-10-12 04:20:00|30166|30116|30161.1|30111.1|30166|30116|30158.8|30108.8|306
1602476700000|2020-10-12 04:25:00|30161.5|30111.5|30165.7|30115.7|30166.3|30116.3|30159.2|30109.2|278
1602477000000|2020-10-12 04:30:00|30165.6|30115.6|30149.8|30129.8|30166.5|30131.6|30149.3|30112.5|281
1602477300000|2020-10-12 04:35:00|30149.7|30129.7|30151.7|30131.7|30167.1|30131.9|30147.3|30111.5|188
1602477600000|2020-10-12 04:40:00|30151.6|30131.6|30149.6|30129.6|30166.5|30131.6|30147.2|30111.9|237
1602477900000|2020-10-12 04:45:00|30149|30129|30148.7|30128.7|30164.6|30130.1|30148.2|30112.2|193
1602478200000|2020-10-12 04:50:00|30148.8|30128.8|30151.4|30131.4|30167.6|30132.2|30147.6|30112.8|184
1602478500000|2020-10-12 04:55:00|30151.2|30131.2|30154|30134|30169.7|30134.2|30150.7|30115.8|209
1602478800000|2020-10-12 05:00:00|30153.7|30133.7|30150.3|30130.3|30156.1|30136.1|30147.8|30127.8|321
1602479100000|2020-10-12 05:05:00|30149.4|30129.4|30147.4|30127.4|30151.2|30131.2|30147.3|30127.3|299
1602479400000|2020-10-12 05:10:00|30147.8|30127.8|30146|30126|30150|30130|30144.4|30124.4|318
1602479700000|2020-10-12 05:15:00|30146.1|30126.1|30144.4|30124.4|30149.5|30129.5|30142.7|30122.7|344
1602480000000|2020-10-12 05:20:00|30144.1|30124.1|30143.2|30123.2|30145.6|30125.6|30139.6|30119.6|340
1602480300000|2020-10-12 05:25:00|30143|30123|30140.1|30120.1|30144.7|30124.7|30139.6|30119.6|342
1602480600000|2020-10-12 05:30:00|30140.4|30120.4|30140.7|30120.7|30147.8|30127.8|30138.6|30118.6|385
1602480900000|2020-10-12 05:35:00|30142|30122|30140|30120|30145.3|30125.3|30139.1|30119.1|325
1602481200000|2020-10-12 05:40:00|30139.6|30119.6|30132.9|30112.9|30142.6|30122.6|30130.1|30110.1|358
1602481500000|2020-10-12 05:45:00|30133.3|30113.3|30132|30112|30136.8|30116.8|30128.7|30108.7|366
1602481800000|2020-10-12 05:50:00|30131.9|30111.9|30136.8|30116.8|30138|30118|30131.3|30111.3|318
1602482100000|2020-10-12 05:55:00|30136.2|30116.2|30143.5|30123.5|30145.2|30125.2|30136.1|30116.1|309
1602482400000|2020-10-12 06:00:00|30141.9|30121.9|30138.3|30118.3|30160.9|30123.9|30128.9|30091.2|791
1602482700000|2020-10-12 06:05:00|30138.2|30118.2|30143.8|30123.8|30163.2|30143.2|30137|30109.3|687
1602483000000|2020-10-12 06:10:00|30144.1|30124.1|30143.3|30123.3|30146.1|30126.1|30136.4|30116.4|680
1602483300000|2020-10-12 06:15:00|30143.6|30123.6|30141.6|30121.6|30146.2|30126.2|30140.7|30120.7|626
1602483600000|2020-10-12 06:20:00|30142.3|30122.3|30147.5|30127.5|30148.9|30128.9|30141.6|30121.6|407
1602483900000|2020-10-12 06:25:00|30146.8|30126.8|30163.1|30143.1|30165.3|30145.3|30144.7|30124.7|666
1602484200000|2020-10-12 06:30:00|30164.7|30144.7|30158.1|30138.1|30166.5|30146.5|30154.4|30134.4|597
1602484500000|2020-10-12 06:35:00|30157.9|30137.9|30162.3|30142.3|30163.8|30143.8|30154.2|30134.2|650
1602484800000|2020-10-12 06:40:00|30162.6|30142.6|30176.8|30156.8|30179.1|30159.1|30160.4|30140.4|425
1602485100000|2020-10-12 06:45:00|30177.1|30157.1|30174.7|30154.7|30179.9|30159.9|30172.8|30152.8|509
1602485400000|2020-10-12 06:50:00|30174.9|30154.9|30172.5|30152.5|30179.2|30159.2|30169|30149|516
1602485700000|2020-10-12 06:55:00|30172.3|30152.3|30169.2|30149.2|30174.1|30154.1|30165.8|30145.8|495
1602486000000|2020-10-12 07:00:00|30169.4|30149.4|30152.6|30132.6|30175.8|30155.8|30151.2|30131.2|730
1602486300000|2020-10-12 07:05:00|30152.7|30132.7|30166.3|30146.3|30171.8|30151.8|30152.7|30132.7|616
1602486600000|2020-10-12 07:10:00|30166.4|30146.4|30172.4|30152.4|30179.9|30159.9|30165.6|30145.6|589
1602486900000|2020-10-12 07:15:00|30172.7|30152.7|30170.4|30150.4|30175.2|30155.2|30162|30142|610
1602487200000|2020-10-12 07:20:00|30169.3|30149.3|30187.8|30167.8|30193.7|30173.7|30169.1|30149.1|692
1602487500000|2020-10-12 07:25:00|30187.7|30167.7|30188.1|30168.1|30189.2|30169.2|30180.2|30160.2|519
1602487800000|2020-10-12 07:30:00|30187.7|30167.7|30179.3|30159.3|30192.9|30172.9|30178.4|30158.4|572
1602488100000|2020-10-12 07:35:00|30179.2|30159.2|30170.4|30150.4|30180.5|30160.5|30167.8|30147.8|528
1602488400000|2020-10-12 07:40:00|30170.3|30150.3|30156.2|30136.2|30171|30151|30154.5|30134.5|572
1602488700000|2020-10-12 07:45:00|30156.1|30136.1|30182.5|30162.5|30190.8|30170.8|30156|30136|659
1602489000000|2020-10-12 07:50:00|30183.2|30163.2|30180.2|30160.2|30186.8|30166.8|30172.7|30152.7|661
1602489300000|2020-10-12 07:55:00|30180.4|30160.4|30171.3|30151.3|30183.7|30163.7|30167.4|30147.4|742
1602489600000|2020-10-12 08:00:00|30173|30153|30176|30156|30180.5|30160.5|30166.9|30146.9|632
1602489900000|2020-10-12 08:05:00|30176.1|30156.1|30175.1|30155.1|30180.3|30160.3|30168.2|30148.2|629
1602490200000|2020-10-12 08:10:00|30175.3|30155.3|30173.3|30153.3|30176.5|30156.5|30168.5|30148.5|501
1602490500000|2020-10-12 08:15:00|30174|30154|30171.8|30151.8|30179.4|30159.4|30166|30146|580
1602490800000|2020-10-12 08:20:00|30171.9|30151.9|30158|30138|30174.7|30154.7|30154|30134|563
1602491100000|2020-10-12 08:25:00|30158.5|30138.5|30157.8|30137.8|30170.4|30150.4|30154|30134|624
1602491400000|2020-10-12 08:30:00|30156.4|30136.4|30152.3|30132.3|30162.9|30142.9|30149|30129|506
1602491700000|2020-10-12 08:35:00|30152.4|30132.4|30163.9|30143.9|30164.9|30144.9|30148.3|30128.3|562
1602492000000|2020-10-12 08:40:00|30163.2|30143.2|30167.3|30147.3|30174.6|30154.6|30163.1|30143.1|548
1602492300000|2020-10-12 08:45:00|30167.5|30147.5|30188.4|30168.4|30190.6|30170.6|30166.7|30146.7|485
1602492600000|2020-10-12 08:50:00|30188.1|30168.1|30196.9|30176.9|30199.1|30179.1|30180.9|30160.9|490
1602492900000|2020-10-12 08:55:00|30197.2|30177.2|30202.7|30182.7|30249.3|30208.2|30194|30174|575
1602493200000|2020-10-12 09:00:00|30204.6|30184.6|30220.5|30200.5|30222.7|30202.7|30199.1|30179.1|475
1602493500000|2020-10-12 09:05:00|30221.1|30201.1|30221.9|30201.9|30232.9|30212.9|30218.8|30198.8|493
1602493800000|2020-10-12 09:10:00|30222.5|30202.5|30217.2|30197.2|30223.4|30203.4|30214.8|30194.8|490
1602494100000|2020-10-12 09:15:00|30217.3|30197.3|30202.3|30182.3|30223.3|30203.3|30189.8|30169.8|628
1602494400000|2020-10-12 09:20:00|30202.4|30182.4|30205.9|30185.9|30210.1|30190.1|30198.3|30178.3|590
1602494700000|2020-10-12 09:25:00|30205.4|30185.4|30219.9|30199.9|30221|30201|30204.4|30184.4|540
1602495000000|2020-10-12 09:30:00|30219.6|30199.6|30228.4|30208.4|30228.7|30208.7|30217.5|30197.5|631
1602495300000|2020-10-12 09:35:00|30228.5|30208.5|30223.2|30203.2|30230.7|30210.7|30222|30202|498
1602495600000|2020-10-12 09:40:00|30223.1|30203.1|30226.7|30206.7|30229.7|30209.7|30221|30201|548
1602495900000|2020-10-12 09:45:00|30225.4|30205.4|30230.7|30210.7|30231.1|30211.1|30221.9|30201.9|496
1602496200000|2020-10-12 09:50:00|30230.6|30210.6|30211.7|30191.7|30230.6|30210.6|30211.1|30191.1|578
1602496500000|2020-10-12 09:55:00|30211.5|30191.5|30211.4|30191.4|30214.9|30194.9|30208.5|30188.5|520
1602496800000|2020-10-12 10:00:00|30211.9|30191.9|30206.1|30186.1|30212.3|30192.3|30202.7|30182.7|545
1602497100000|2020-10-12 10:05:00|30205.8|30185.8|30201|30181|30207.7|30187.7|30198|30178|462
1602497400000|2020-10-12 10:10:00|30201.1|30181.1|30186.3|30166.3|30203.1|30183.1|30185.5|30165.5|413
1602497700000|2020-10-12 10:15:00|30186.1|30166.1|30180.1|30160.1|30187.3|30167.3|30176.6|30156.6|479
1602498000000|2020-10-12 10:20:00|30180.3|30160.3|30186.9|30166.9|30188.7|30168.7|30177.2|30157.2|495
1602498300000|2020-10-12 10:25:00|30187.1|30167.1|30189.6|30169.6|30194.3|30174.3|30183.4|30163.4|437
1602498600000|2020-10-12 10:30:00|30189|30169|30204.8|30184.8|30214.1|30194.1|30186.7|30166.7|448
1602498900000|2020-10-12 10:35:00|30204.4|30184.4|30216.9|30196.9|30219|30199|30196.7|30176.7|451
1602499200000|2020-10-12 10:40:00|30217|30197|30214.7|30194.7|30217.4|30197.4|30208|30188|399
1602499500000|2020-10-12 10:45:00|30214.9|30194.9|30214.5|30194.5|30215.9|30195.9|30210.6|30190.6|341
1602499800000|2020-10-12 10:50:00|30213.9|30193.9|30230.4|30210.4|30237.8|30217.8|30213.9|30193.9|513
1602500100000|2020-10-12 10:55:00|30230.5|30210.5|30233.5|30213.5|30241.5|30221.5|30228.1|30208.1|630
1602500400000|2020-10-12 11:00:00|30232.2|30212.2|30240.7|30220.7|30244|30224|30231.9|30211.9|480
1602500700000|2020-10-12 11:05:00|30240.8|30220.8|30237|30217|30244.7|30224.7|30234.8|30214.8|469
1602501000000|2020-10-12 11:10:00|30237.7|30217.7|30243|30223|30245.8|30225.8|30236.1|30216.1|468
1602501300000|2020-10-12 11:15:00|30244|30224|30250.2|30230.2|30256.5|30236.5|30243|30223|497
1602501600000|2020-10-12 11:20:00|30249.6|30229.6|30240.8|30220.8|30253|30233|30239.4|30219.4|493
1602501900000|2020-10-12 11:25:00|30240.9|30220.9|30261.4|30241.4|30268.1|30248.1|30240.6|30220.6|498
1602502200000|2020-10-12 11:30:00|30261.8|30241.8|30275.6|30255.6|30277.7|30257.7|30261.8|30241.8|507
1602502500000|2020-10-12 11:35:00|30276.1|30256.1|30273.3|30253.3|30283.1|30263.1|30270.8|30250.8|495
1602502800000|2020-10-12 11:40:00|30273|30253|30274|30254|30275.8|30255.8|30269.1|30249.1|415
1602503100000|2020-10-12 11:45:00|30274.1|30254.1|30287.9|30267.9|30287.9|30267.9|30270.9|30250.9|508
1602503400000|2020-10-12 11:50:00|30287.8|30267.8|30280.2|30260.2|30290.8|30270.8|30271.4|30251.4|513
1602503700000|2020-10-12 11:55:00|30279.7|30259.7|30266.4|30246.4|30279.9|30259.9|30262.8|30242.8|592
1602504000000|2020-10-12 12:00:00|30267|30247|30253.4|30233.4|30267|30247|30253.4|30233.4|525
1602504300000|2020-10-12 12:05:00|30253.6|30233.6|30248.6|30228.6|30260.3|30240.3|30244.8|30224.8|529
1602504600000|2020-10-12 12:10:00|30248.7|30228.7|30252.6|30232.6|30255.9|30235.9|30247|30227|434
1602504900000|2020-10-12 12:15:00|30253|30233|30247.3|30227.3|30254.4|30234.4|30242.4|30222.4|524
1602505200000|2020-10-12 12:20:00|30247|30227|30265.2|30245.2|30268.7|30248.7|30245.1|30225.1|577
1602505500000|2020-10-12 12:25:00|30265.3|30245.3|30257.3|30237.3|30267|30247|30254.5|30234.5|576
1602505800000|2020-10-12 12:30:00|30257.2|30237.2|30267|30247|30268.2|30248.2|30249.8|30229.8|526
1602506100000|2020-10-12 12:35:00|30267.2|30247.2|30281.8|30261.8|30290.6|30270.6|30267.2|30247.2|663
1602506400000|2020-10-12 12:40:00|30282.2|30262.2|30281.6|30261.6|30290.6|30270.6|30277.4|30257.4|641
1602506700000|2020-10-12 12:45:00|30281.3|30261.3|30272.7|30252.7|30281.7|30261.7|30272.7|30252.7|615
1602507000000|2020-10-12 12:50:00|30274.6|30254.6|30262.2|30242.2|30274.6|30254.6|30250.2|30230.2|684
1602507300000|2020-10-12 12:55:00|30261.7|30241.7|30266.9|30246.9|30273.7|30253.7|30261.2|30241.2|696
1602507600000|2020-10-12 13:00:00|30267.7|30247.7|30266.6|30246.6|30275.6|30255.6|30263.7|30243.7|683
1602507900000|2020-10-12 13:05:00|30282.7|30232.7|30266.6|30246.6|30282.7|30252|30257.5|30229.6|594
1602508200000|2020-10-12 13:10:00|30266.2|30246.2|30267.8|30247.8|30270.1|30250.1|30263|30243|537
1602508500000|2020-10-12 13:15:00|30267.6|30247.6|30269.4|30249.4|30275.7|30255.7|30262|30242|538
1602508800000|2020-10-12 13:20:00|30270.3|30250.3|30275.1|30255.1|30276.5|30256.5|30265.7|30245.7|463
1602509100000|2020-10-12 13:25:00|30275.2|30255.2|30273.3|30253.3|30275.4|30255.4|30269.8|30249.8|387
1602509400000|2020-10-12 13:30:00|30273.5|30253.5|30267|30247|30278|30258|30266.5|30246.5|635
1602509700000|2020-10-12 13:35:00|30269.2|30249.2|30265|30245|30269.2|30249.2|30259.8|30239.8|527
1602510000000|2020-10-12 13:40:00|30264.9|30244.9|30251|30231|30267.7|30247.7|30249|30229|503
1602510300000|2020-10-12 13:45:00|30251.5|30231.5|30254.9|30234.9|30261.4|30241.4|30250.5|30230.5|607
1602510600000|2020-10-12 13:50:00|30255.2|30235.2|30257.7|30237.7|30261.4|30241.4|30251.9|30231.9|581
1602510900000|2020-10-12 13:55:00|30258|30238|30249.4|30229.4|30263.1|30243.1|30246.6|30226.6|570
1602511200000|2020-10-12 14:00:00|30249.6|30229.6|30247.6|30227.6|30256|30236|30243.4|30223.4|568
1602511500000|2020-10-12 14:05:00|30247.7|30227.7|30249.7|30229.7|30253.1|30233.1|30244.7|30224.7|518
1602511800000|2020-10-12 14:10:00|30249.9|30229.9|30262.8|30242.8|30263|30243|30249.2|30229.2|648
1602512100000|2020-10-12 14:15:00|30262.2|30242.2|30266.6|30246.6|30270.5|30250.5|30259|30239|648
1602512400000|2020-10-12 14:20:00|30266|30246|30267.7|30247.7|30272.1|30252.1|30263.5|30243.5|550
1602512700000|2020-10-12 14:25:00|30267.6|30247.6|30259|30239|30270.5|30250.5|30258.2|30238.2|533
1602513000000|2020-10-12 14:30:00|30258.9|30238.9|30270.4|30250.4|30270.4|30250.4|30257.4|30237.4|519
1602513300000|2020-10-12 14:35:00|30270.7|30250.7|30311.5|30291.5|30318.4|30298.4|30266|30246|848
1602513600000|2020-10-12 14:40:00|30313.1|30293.1|30289.9|30269.9|30314.2|30294.2|30284.8|30264.8|856
1602513900000|2020-10-12 14:45:00|30290.4|30270.4|30283.1|30263.1|30296.3|30276.3|30281.7|30261.7|559
1602514200000|2020-10-12 14:50:00|30283|30263|30302.8|30282.8|30303.6|30283.6|30277.6|30257.6|712
1602514500000|2020-10-12 14:55:00|30302.6|30282.6|30296.7|30276.7|30307.2|30287.2|30293.6|30273.6|613
1602514800000|2020-10-12 15:00:00|30295.5|30275.5|30293.7|30273.7|30302.6|30282.6|30290.5|30270.5|674
1602515100000|2020-10-12 15:05:00|30293.9|30273.9|30292|30272|30296|30276|30283.9|30263.9|566
1602515400000|2020-10-12 15:10:00|30292.4|30272.4|30295.2|30275.2|30296.4|30276.4|30285.4|30265.4|444
1602515700000|2020-10-12 15:15:00|30295.1|30275.1|30295|30275|30301.6|30281.6|30292.9|30272.9|553
1602516000000|2020-10-12 15:20:00|30295.4|30275.4|30299.6|30279.6|30305.1|30285.1|30295.3|30275.3|497
1602516300000|2020-10-12 15:25:00|30300.8|30280.8|30315.3|30265.3|30318.7|30284.1|30285.3|30253.4|664
1602516600000|2020-10-12 15:30:00|30315.9|30265.9|30315.8|30265.8|30322.6|30285.3|30294.5|30260.9|654
1602516900000|2020-10-12 15:35:00|30316.5|30266.5|30319|30269|30325.7|30285.1|30300|30263.2|749
1602517200000|2020-10-12 15:40:00|30318.1|30268.1|30321.7|30271.7|30324.8|30274.8|30316.8|30266.8|516
1602517500000|2020-10-12 15:45:00|30321.1|30271.1|30330.1|30280.1|30330.3|30294.8|30306.1|30260.3|660
1602517800000|2020-10-12 15:50:00|30329.8|30279.8|30316.2|30296.2|30329.8|30304.7|30312.5|30279.8|543
1602518100000|2020-10-12 15:55:00|30317|30297|30311.8|30291.8|30317.4|30297.4|30305.9|30285.9|566
1602518400000|2020-10-12 16:00:00|30312.8|30292.8|30333|30283|30335.7|30301.5|30305.5|30269.3|717
1602518700000|2020-10-12 16:05:00|30333.1|30283.1|30316.6|30296.6|30336.5|30299.9|30309.4|30277.2|733
1602519000000|2020-10-12 16:10:00|30315.2|30295.2|30311.9|30291.9|30331.8|30298.1|30310.8|30274.1|773
1602519300000|2020-10-12 16:15:00|30312.1|30292.1|30308.6|30288.6|30332|30295.7|30305.8|30271.5|686
1602519600000|2020-10-12 16:20:00|30307.9|30287.9|30298.7|30278.7|30308.9|30288.9|30294.5|30274.5|642
1602519900000|2020-10-12 16:25:00|30298.9|30278.9|30301.2|30281.2|30301.8|30281.8|30290|30270|599
1602520200000|2020-10-12 16:30:00|30300.9|30280.9|30289|30269|30301.1|30281.1|30287.7|30267.7|555
1602520500000|2020-10-12 16:35:00|30292.8|30272.8|30296.4|30276.4|30299.5|30279.5|30290.4|30270.4|515
1602520800000|2020-10-12 16:40:00|30296.6|30276.6|30290.4|30270.4|30297.2|30277.2|30287.7|30267.7|523
1602521100000|2020-10-12 16:45:00|30291.3|30271.3|30288|30268|30292.8|30272.8|30280.9|30260.9|506
1602521400000|2020-10-12 16:50:00|30288.1|30268.1|30294.9|30274.9|30296.8|30276.8|30287.3|30267.3|529
1602521700000|2020-10-12 16:55:00|30296.3|30276.3|30292.5|30272.5|30300.3|30280.3|30290.2|30270.2|480
1602522000000|2020-10-12 17:00:00|30292.6|30272.6|30302.7|30282.7|30303.7|30283.7|30290.3|30270.3|471
1602522300000|2020-10-12 17:05:00|30302.1|30282.1|30304.4|30284.4|30307.3|30287.3|30300.5|30280.5|442
1602522600000|2020-10-12 17:10:00|30304.6|30284.6|30300.1|30280.1|30313.4|30285.7|30295.8|30263.4|464
1602522900000|2020-10-12 17:15:00|30300.2|30280.2|30300.4|30280.4|30301.7|30281.7|30292.2|30272.2|482
1602523200000|2020-10-12 17:20:00|30300.3|30280.3|30296.7|30276.7|30305.2|30285.2|30296.3|30276.3|540
1602523500000|2020-10-12 17:25:00|30296.1|30276.1|30297.6|30277.6|30303.3|30283.3|30292.2|30272.2|545
1602523800000|2020-10-12 17:30:00|30297.1|30277.1|30297.8|30277.8|30302|30282|30293.9|30273.9|530
1602524100000|2020-10-12 17:35:00|30297.6|30277.6|30303.3|30283.3|30311.9|30286.6|30294|30258.8|562
1602524400000|2020-10-12 17:40:00|30303.8|30283.8|30298.3|30278.3|30304.4|30284.4|30294.3|30274.3|575
1602524700000|2020-10-12 17:45:00|30297.5|30277.5|30302.6|30282.6|30323.5|30289.8|30296.1|30265.1|805
1602525000000|2020-10-12 17:50:00|30302.1|30282.1|30300.4|30280.4|30307.5|30287.5|30298.3|30278.3|491
1602525300000|2020-10-12 17:55:00|30299.9|30279.9|30292.9|30272.9|30308.8|30281.4|30289|30256.2|464
1602525600000|2020-10-12 18:00:00|30292.8|30272.8|30294.9|30274.9|30298.9|30278.9|30287.3|30267.3|511
1602525900000|2020-10-12 18:05:00|30297.7|30277.7|30294.2|30274.2|30301|30281|30290.4|30270.4|395
1602526200000|2020-10-12 18:10:00|30293.8|30273.8|30291.5|30271.5|30303.3|30275.7|30285.4|30253.3|457
1602526500000|2020-10-12 18:15:00|30291.7|30271.7|30292.7|30272.7|30298.2|30278.2|30288.6|30268.6|387
1602526800000|2020-10-12 18:20:00|30296.2|30276.2|30294.6|30274.6|30309.9|30278.7|30290.9|30254.7|540
1602527100000|2020-10-12 18:25:00|30298|30278|30293|30273|30300.4|30280.4|30288.7|30268.7|629
1602527400000|2020-10-12 18:30:00|30299.2|30279.2|30294.7|30274.7|30299.3|30279.3|30288.2|30268.2|470
1602527700000|2020-10-12 18:35:00|30295.3|30275.3|30292.7|30272.7|30298.7|30278.7|30291.3|30271.3|359
1602528000000|2020-10-12 18:40:00|30292.8|30272.8|30290.9|30270.9|30303.7|30277.1|30289.2|30253.7|453
1602528300000|2020-10-12 18:45:00|30290.8|30270.8|30292.7|30272.7|30305.6|30278.8|30290.3|30254.4|358
1602528600000|2020-10-12 18:50:00|30293|30273|30293.8|30273.8|30297.2|30277.2|30290.5|30270.5|382
1602528900000|2020-10-12 18:55:00|30293.7|30273.7|30290.5|30270.5|30310.9|30280.3|30287.2|30255.9|535
1602529200000|2020-10-12 19:00:00|30289.4|30269.4|30286.2|30266.2|30310.6|30273.6|30283.8|30246.8|550
1602529500000|2020-10-12 19:05:00|30282.6|30262.6|30297.9|30247.9|30302.7|30268.2|30281.4|30245.6|457
1602529800000|2020-10-12 19:10:00|30297.8|30247.8|30287.1|30267.1|30303|30272.6|30280.9|30245.2|501
1602530100000|2020-10-12 19:15:00|30286.5|30266.5|30298.3|30248.3|30301.8|30268.8|30284|30246.8|365
1602530400000|2020-10-12 19:20:00|30298.5|30248.5|30285.3|30265.3|30302.4|30270.4|30282.6|30247.1|451
1602530700000|2020-10-12 19:25:00|30285.1|30265.1|30298.8|30248.8|30302.9|30272|30282.3|30247.4|359
1602531000000|2020-10-12 19:30:00|30295.9|30236.3|30301.3|30251.3|30305|30267.2|30285.2|30236.3|390
1602531300000|2020-10-12 19:35:00|30301.1|30251.1|30291.7|30241.7|30305.3|30265.6|30285.6|30240.9|461
1602531600000|2020-10-12 19:40:00|30291.6|30241.6|30285.3|30265.3|30305|30270|30281.4|30240.9|583
1602531900000|2020-10-12 19:45:00|30289.9|30269.9|30300.5|30250.5|30310|30269.9|30285.4|30214.8|801
1602532200000|2020-10-12 19:50:00|30300.7|30250.7|30309.8|30289.8|30330.3|30296.4|30288|30230.6|651
1602532500000|2020-10-12 19:55:00|30309.3|30289.3|30298.6|30235.6|30316.1|30294.4|30283.8|30206.4|683
1602532800000|2020-10-12 20:00:00|30296.4|30246.4|30299.4|30279.4|30323.1|30282.1|30289.5|30213.7|689
1602533100000|2020-10-12 20:05:00|30300.1|30280.1|30310.5|30260.5|30321.6|30280.4|30272.4|30239.2|430
1602533400000|2020-10-12 20:10:00|30310.8|30260.8|30307.1|30257.1|30314.7|30264.7|30302|30252|432
1602533700000|2020-10-12 20:15:00|30307|30257|30298.5|30248.5|30307.3|30257.3|30297.7|30247.7|326
1602534000000|2020-10-12 20:20:00|30300.9|30250.9|30302.7|30252.7|30309.6|30274.7|30292.4|30245.6|456
1602534300000|2020-10-12 20:25:00|30302.5|30252.5|30300.8|30250.8|30306.3|30269.2|30285.8|30245.4|453
1602534600000|2020-10-12 20:30:00|30301.1|30251.1|30303|30253|30305.9|30270.7|30283.1|30247.6|372
1602534900000|2020-10-12 20:35:00|30303.8|30253.8|30294.2|30244.2|30309.2|30273.3|30282.5|30243.2|352
1602535200000|2020-10-12 20:40:00|30296|30246|30290.8|30240.8|30303.4|30253.4|30290.5|30240.5|350
1602535500000|2020-10-12 20:45:00|30291.1|30241.1|30297.7|30247.7|30302.6|30258.4|30275.6|30238.4|440
1602535800000|2020-10-12 20:50:00|30299|30249|30297.9|30247.9|30303|30253|30294|30244|390
1602536100000|2020-10-12 20:55:00|30298.1|30248.1|30309.2|30244.4|30311.5|30249.1|30293|30231.8|434
1602536400000|2020-10-12 21:00:00|30308.9|30244.3|30314.1|30237.2|30322.8|30244.3|30298.2|30222.8|114
1602536700000|2020-10-12 21:05:00|30300.9|30248.4|30322.6|30229.7|30353.2|30248.4|30298|30214.5|157
1602537000000|2020-10-12 21:10:00|30322.7|30231.4|30312.6|30226.4|30332.8|30258.2|30294.4|30221.4|356
1602537300000|2020-10-12 21:15:00|30310.5|30208.8|30315.3|30244.1|30328.1|30257.7|30290.9|30208.8|259
1602537600000|2020-10-12 21:20:00|30312.9|30243.7|30337.2|30238.9|30345.2|30260.4|30303.7|30221.6|308
1602537900000|2020-10-12 21:25:00|30342.8|30238.8|30298.7|30235.9|30347.8|30253.5|30297.3|30223.2|236
1602538200000|2020-10-12 21:30:00|30306.1|30227.5|30306.3|30241.3|30338.7|30262.2|30296.7|30219.6|227
1602538500000|2020-10-12 21:35:00|30312.7|30244|30307.5|30254.1|30333.9|30260.9|30300.9|30227.2|223
1602538800000|2020-10-12 21:40:00|30307.7|30245.6|30311.2|30249|30331.4|30259.2|30302.9|30229.6|249
1602539100000|2020-10-12 21:45:00|30309.4|30249.2|30310.1|30246.8|30341.1|30257.8|30305.9|30233.6|308
1602539400000|2020-10-12 21:50:00|30314|30256|30313.2|30232.8|30339.6|30266.9|30297.5|30222.9|300
1602539700000|2020-10-12 21:55:00|30307.2|30243.2|30307.1|30234.6|30332.1|30254.7|30300.9|30226.1|380
1602540000000|2020-10-12 22:00:00|30305.3|30235.6|30305.3|30227.3|30347.7|30248.7|30295.9|30206.7|473
1602540300000|2020-10-12 22:05:00|30312.7|30222.7|30302.3|30241.5|30315.7|30251|30294.2|30218.8|394
1602540600000|2020-10-12 22:10:00|30306.2|30237.2|30306.1|30250.4|30314.1|30251.9|30292.6|30214.5|341
1602540900000|2020-10-12 22:15:00|30305.1|30249.2|30299.6|30249.6|30308.2|30253.4|30294.6|30237.1|404
1602541200000|2020-10-12 22:20:00|30308.4|30244.4|30296.8|30243.8|30317|30254.3|30293.1|30235.5|202
1602541500000|2020-10-12 22:25:00|30295.4|30236.9|30295.2|30245.2|30305|30255|30292.1|30233.5|224
1602541800000|2020-10-12 22:30:00|30296.7|30246.7|30294.9|30244.9|30302.8|30252|30292.5|30239.4|237
1602542100000|2020-10-12 22:35:00|30298.7|30248.7|30292.3|30242.3|30300.5|30250.5|30289.5|30228.9|286
1602542400000|2020-10-12 22:40:00|30293.3|30243.3|30297|30247|30299.4|30249.4|30289.2|30233.6|265
1602542700000|2020-10-12 22:45:00|30296|30246|30295.2|30245.2|30297.8|30247.8|30290.1|30239.4|227
1602543000000|2020-10-12 22:50:00|30294.6|30244.6|30294.1|30244.1|30299.2|30249.2|30289.5|30233.5|234
1602543300000|2020-10-12 22:55:00|30295.4|30245.4|30291.4|30241.1|30299.4|30249.4|30291.3|30238.4|237
1602543600000|2020-10-12 23:00:00|30292.2|30242.2|30295|30245|30338.4|30253.8|30289.9|30238.3|444
1602543900000|2020-10-12 23:05:00|30291.6|30241.6|30292.3|30242.2|30299.3|30249.3|30282.8|30232.8|403
1602544200000|2020-10-12 23:10:00|30293.1|30243.1|30296|30238.3|30306.2|30256.2|30290.3|30235|341
1602544500000|2020-10-12 23:15:00|30295.3|30238.2|30292.3|30237.9|30303.2|30247.1|30291.1|30237.1|316
1602544800000|2020-10-12 23:20:00|30293.7|30242.9|30295.2|30241.8|30304.7|30254.7|30291.5|30237.3|270
1602545100000|2020-10-12 23:25:00|30298|30246.3|30296.8|30245.8|30304.1|30254.1|30293.5|30239.7|242
1602545400000|2020-10-12 23:30:00|30296|30246|30297.6|30247.2|30301.9|30251.9|30294.6|30241.4|259
1602545700000|2020-10-12 23:35:00|30298.2|30247.5|30296.7|30245.5|30304.6|30254.6|30294.5|30235.7|246
1602546000000|2020-10-12 23:40:00|30300|30250|30298.1|30245.5|30301.6|30251.6|30294.5|30237.9|306
1602546300000|2020-10-12 23:45:00|30298.4|30247|30301.3|30250.3|30303.9|30253.9|30294.8|30240|191
1602546600000|2020-10-12 23:50:00|30301.2|30251.2|30297|30247|30306.6|30256.1|30296.1|30241.8|275
1602546900000|2020-10-12 23:55:00|30300.1|30250.1|30297.3|30240|30304.1|30254.1|30295.6|30238.4|258
1602547200000|2020-10-13 00:00:00|30300.9|30230.2|30322|30257.5|30323.7|30261.9|30293.4|30217.4|624
1602547500000|2020-10-13 00:05:00|30321.7|30256.8|30326.4|30272.7|30326.9|30276.5|30310.2|30250.5|704
1602547800000|2020-10-13 00:10:00|30325.3|30271.6|30323.5|30268.3|30327.4|30273.7|30317|30259.6|597
1602548100000|2020-10-13 00:15:00|30323.4|30269|30327.9|30277.9|30337.7|30280.6|30321.6|30260.3|698
1602548400000|2020-10-13 00:20:00|30328.6|30277.5|30326.1|30276.1|30335.1|30285.1|30322.7|30272.7|509
1602548700000|2020-10-13 00:25:00|30326.9|30276.9|30335.7|30285.7|30341.3|30291.3|30324.5|30274.5|491
1602549000000|2020-10-13 00:30:00|30337.6|30287.6|30342.6|30292.6|30346.6|30296.6|30334.5|30284.5|525
1602549300000|2020-10-13 00:35:00|30338.3|30288.3|30344.6|30294.6|30352.6|30302.6|30338.3|30288.3|646
1602549600000|2020-10-13 00:40:00|30343.1|30293.1|30354|30304|30354.9|30304.9|30342.1|30292.1|489
1602549900000|2020-10-13 00:45:00|30347.9|30297.9|30348.5|30298.5|30357.5|30307.5|30342.2|30292.2|454
1602550200000|2020-10-13 00:50:00|30348.6|30298.6|30341.7|30291.7|30349.5|30299.5|30335|30285|542
1602550500000|2020-10-13 00:55:00|30340.9|30290.9|30339.7|30289.7|30345.3|30295.3|30335.4|30285.4|488
1602550800000|2020-10-13 01:00:00|30340.5|30290.5|30338.5|30288.5|30343.3|30293.3|30334.9|30284.9|611
1602551100000|2020-10-13 01:05:00|30337.6|30287.6|30342|30292|30348|30298|30336.7|30286.7|532
1602551400000|2020-10-13 01:10:00|30342.3|30292.3|30345.4|30295.4|30348.2|30298.2|30338.7|30288.7|516
1602551700000|2020-10-13 01:15:00|30346.3|30296.3|30333.5|30283.5|30347.5|30297.5|30328.7|30278.7|614
1602552000000|2020-10-13 01:20:00|30332.4|30282.4|30334.1|30284.1|30337.4|30287.4|30329.1|30279.1|465
1602552300000|2020-10-13 01:25:00|30331.9|30281.9|30333.5|30283.5|30339|30289|30330.7|30280.7|434
1602552600000|2020-10-13 01:30:00|30333.9|30283.9|30334|30284|30336.3|30286.3|30326.3|30276.3|500
1602552900000|2020-10-13 01:35:00|30332.8|30282.8|30324.8|30274.8|30337.3|30287.3|30322.2|30272.2|511
1602553200000|2020-10-13 01:40:00|30324.4|30274.4|30336.3|30286.3|30336.6|30286.6|30323.8|30273.8|487
1602553500000|2020-10-13 01:45:00|30334.9|30284.9|30344.6|30294.6|30351.8|30301.8|30334.2|30284.2|593
1602553800000|2020-10-13 01:50:00|30344.2|30294.2|30345.3|30295.3|30349.3|30299.3|30339|30289|463
1602554100000|2020-10-13 01:55:00|30339|30289|30350.1|30300.1|30353|30308.4|30328.2|30289|510
1602554400000|2020-10-13 02:00:00|30350.2|30300.2|30356|30306|30359.1|30323.2|30336|30298.1|534
1602554700000|2020-10-13 02:05:00|30356.1|30306.1|30354.3|30304.3|30365.5|30325.9|30340.5|30301.8|550
1602555000000|2020-10-13 02:10:00|30354.5|30304.5|30353.4|30303.4|30362.2|30312.2|30351.7|30301.7|459
1602555300000|2020-10-13 02:15:00|30353.7|30303.7|30361.2|30311.2|30362.9|30327.7|30341.5|30302.4|409
1602555600000|2020-10-13 02:20:00|30360.3|30310.3|30398.5|30348.5|30404.8|30354.8|30354.1|30304.1|496
1602555900000|2020-10-13 02:25:00|30398.8|30348.8|30401.6|30351.6|30405.4|30355.4|30396.6|30346.6|421
1602556200000|2020-10-13 02:30:00|30401.1|30351.1|30397.5|30341.4|30435.1|30387.4|30389.4|30336.9|554
1602556500000|2020-10-13 02:35:00|30397.9|30344.4|30402.2|30352.2|30405.2|30354.5|30392.3|30335.5|471
1602556800000|2020-10-13 02:40:00|30402.4|30352.4|30401.8|30351.8|30405.3|30355.3|30397.9|30347.9|353
1602557100000|2020-10-13 02:45:00|30402|30352|30370.9|30316.9|30403.9|30353.9|30359.9|30297.8|510
1602557400000|2020-10-13 02:50:00|30372.4|30318.2|30362.7|30312.7|30372.5|30320.2|30360.6|30308.3|452
1602557700000|2020-10-13 02:55:00|30363.2|30313.2|30357.9|30307.9|30376.7|30317.3|30355.5|30303.5|324
1602558000000|2020-10-13 03:00:00|30357.5|30307.5|30358.5|30308.5|30363.7|30312.1|30353.7|30303.6|323
1602558300000|2020-10-13 03:05:00|30358.4|30308.4|30367.6|30317.6|30373.2|30320.6|30357.6|30305.7|453
1602558600000|2020-10-13 03:10:00|30371.8|30319.2|30364.2|30314.2|30371.8|30320.4|30361.5|30311.5|370
1602558900000|2020-10-13 03:15:00|30364|30314|30362.4|30312.4|30369.7|30319.7|30358.8|30308.8|386
1602559200000|2020-10-13 03:20:00|30364.9|30314.9|30363.9|30313.9|30365.6|30315.6|30360.3|30310.3|328
1602559500000|2020-10-13 03:25:00|30363.8|30313.8|30364.7|30314.7|30366.4|30316.4|30358.6|30308.6|349
1602559800000|2020-10-13 03:30:00|30370.1|30319|30361.1|30311.1|30370.1|30319|30357.7|30307.7|338
1602560100000|2020-10-13 03:35:00|30359.1|30309.1|30357.5|30307.5|30364.7|30314.7|30356.3|30306.3|422
1602560400000|2020-10-13 03:40:00|30357|30307|30364|30314|30365.1|30315.1|30357|30307|317
1602560700000|2020-10-13 03:45:00|30364.3|30314.3|30363.6|30313.6|30369.9|30319.9|30360.3|30310.3|285
1602561000000|2020-10-13 03:50:00|30363.1|30313.1|30364.1|30314.1|30369.4|30319.4|30360.4|30310|327
1602561300000|2020-10-13 03:55:00|30363.6|30313.6|30361.6|30311.6|30366.2|30316.2|30359.7|30309.7|293
1602561600000|2020-10-13 04:00:00|30363.9|30313.9|30366.1|30316.1|30373|30323|30362.8|30312.8|368
1602561900000|2020-10-13 04:05:00|30367.3|30317.3|30367.7|30317.7|30376|30326|30364|30314|331
1602562200000|2020-10-13 04:10:00|30366.8|30316.8|30364|30314|30370.2|30320.2|30361.3|30311.3|338
1602562500000|2020-10-13 04:15:00|30364.2|30314.2|30365.2|30315.2|30371.1|30321.1|30360.6|30310.6|315
1602562800000|2020-10-13 04:20:00|30365.6|30315.6|30369|30319|30370.8|30320.8|30363.6|30313.6|277
1602563100000|2020-10-13 04:25:00|30369.7|30319.7|30362.4|30312.4|30372.6|30322.6|30357.2|30307.2|415
1602563400000|2020-10-13 04:30:00|30362.1|30312.1|30361.2|30311.2|30366.9|30331.1|30338.5|30306.1|481
1602563700000|2020-10-13 04:35:00|30361.5|30311.5|30359.1|30309.1|30368.3|30324.3|30336.7|30300.2|414
1602564000000|2020-10-13 04:40:00|30357.8|30307.8|30359.8|30309.8|30370.1|30331.9|30343.4|30304.2|403
1602564300000|2020-10-13 04:45:00|30358.9|30308.9|30359.3|30309.3|30362.7|30327.8|30343.8|30307|321
1602564600000|2020-10-13 04:50:00|30359.5|30309.5|30354.4|30304.4|30361.7|30321.6|30340.2|30303.7|328
1602564900000|2020-10-13 04:55:00|30355.5|30305.5|30352.2|30302.2|30357.5|30319.7|30338.8|30301.8|302
1602565200000|2020-10-13 05:00:00|30353.6|30303.6|30353.6|30303.6|30354.3|30304.3|30348.5|30298.5|428
1602565500000|2020-10-13 05:05:00|30353.4|30303.4|30353.3|30303.3|30356.5|30306.5|30350.7|30300.7|395
1602565800000|2020-10-13 05:10:00|30353.9|30303.9|30351.6|30301.6|30355.2|30320.4|30338|30298.6|410
1602566100000|2020-10-13 05:15:00|30351.5|30301.5|30351|30301|30355.3|30318.6|30336.5|30298.1|391
1602566400000|2020-10-13 05:20:00|30350.7|30300.7|30346.8|30296.8|30352.3|30316.6|30336.5|30292.2|426
1602566700000|2020-10-13 05:25:00|30347.1|30297.1|30345.1|30295.1|30348.2|30313.1|30329.3|30291.5|354
1602567000000|2020-10-13 05:30:00|30342.9|30292.9|30350.7|30300.7|30351|30301|30342.2|30292.2|354
1602567300000|2020-10-13 05:35:00|30350.8|30300.8|30346|30296|30351.5|30313.6|30332.3|30293.1|411
1602567600000|2020-10-13 05:40:00|30346.1|30296.1|30340.7|30290.7|30347.6|30310.7|30327.7|30289.7|414
1602567900000|2020-10-13 05:45:00|30341|30291|30346.1|30296.1|30349.3|30315.3|30328.1|30290.2|392
1602568200000|2020-10-13 05:50:00|30346.3|30296.3|30358.6|30308.6|30358.6|30323.4|30331|30293.4|485
1602568500000|2020-10-13 05:55:00|30357.1|30307.1|30360.8|30310.8|30368.5|30333|30345.3|30306.4|634
1602568800000|2020-10-13 06:00:00|30361.4|30311.4|30347.1|30327.1|30371|30330.9|30346|30308.2|582
1602569100000|2020-10-13 06:05:00|30347.6|30327.6|30344|30324|30360.7|30331.1|30341.3|30304.2|554
1602569400000|2020-10-13 06:10:00|30343.8|30323.8|30346.7|30326.7|30362.7|30328.3|30340.8|30307.2|465
1602569700000|2020-10-13 06:15:00|30346.9|30326.9|30337.4|30317.4|30348.6|30328.6|30335.2|30315.2|517
1602570000000|2020-10-13 06:20:00|30338.3|30318.3|30333.9|30313.9|30341.6|30321.6|30323.7|30303.7|500
1602570300000|2020-10-13 06:25:00|30332.3|30312.3|30332|30312|30333|30313|30325.2|30305.2|469
1602570600000|2020-10-13 06:30:00|30332.2|30312.2|30321.7|30301.7|30334.8|30314.8|30317.1|30297.1|541
1602570900000|2020-10-13 06:35:00|30321.6|30301.6|30331.6|30311.6|30332.1|30312.1|30318.7|30298.7|661
1602571200000|2020-10-13 06:40:00|30331.7|30311.7|30332|30312|30335.1|30315.1|30322.8|30302.8|572
1602571500000|2020-10-13 06:45:00|30332.2|30312.2|30334.4|30314.4|30339.4|30319.4|30331.4|30311.4|572
1602571800000|2020-10-13 06:50:00|30334.9|30314.9|30334.7|30314.7|30337.3|30317.3|30331.8|30311.8|505
1602572100000|2020-10-13 06:55:00|30334.8|30314.8|30352.1|30332.1|30352.5|30332.5|30334.1|30314.1|582
1602572400000|2020-10-13 07:00:00|30352.3|30332.3|30387.7|30367.7|30420.6|30384.2|30348.2|30328.2|865
1602572700000|2020-10-13 07:05:00|30387.4|30367.4|30387|30367|30398.8|30378.8|30373.7|30353.7|809
1602573000000|2020-10-13 07:10:00|30386.9|30366.9|30394.4|30374.4|30394.9|30374.9|30381.1|30361.1|645
1602573300000|2020-10-13 07:15:00|30393.5|30373.5|30403.8|30383.8|30410.2|30390.2|30393|30373|683
1602573600000|2020-10-13 07:20:00|30403.1|30383.1|30421.8|30401.8|30438|30418|30403.1|30383.1|699
1602573900000|2020-10-13 07:25:00|30421.2|30401.2|30419.5|30399.5|30429.3|30409.3|30415|30395|682
1602574200000|2020-10-13 07:30:00|30421.5|30401.5|30416.1|30396.1|30425.7|30405.7|30413.2|30393.2|597
1602574500000|2020-10-13 07:35:00|30416.2|30396.2|30415.4|30395.4|30420.9|30400.9|30409.1|30389.1|541
1602574800000|2020-10-13 07:40:00|30415.3|30395.3|30415.6|30395.6|30422.9|30402.9|30408.8|30388.8|610
1602575100000|2020-10-13 07:45:00|30415.7|30395.7|30420.4|30400.4|30423|30403|30412.1|30392.1|505
1602575400000|2020-10-13 07:50:00|30420.6|30400.6|30428.5|30408.5|30430.3|30410.3|30416.6|30396.6|537
1602575700000|2020-10-13 07:55:00|30428.7|30408.7|30434|30414|30436.2|30416.2|30424.7|30404.7|573
1602576000000|2020-10-13 08:00:00|30434.9|30414.9|30435.1|30415.1|30449.1|30429.1|30430.1|30410.1|669
1602576300000|2020-10-13 08:05:00|30435.2|30415.2|30441.1|30421.1|30450|30430|30423.6|30403.6|688
1602576600000|2020-10-13 08:10:00|30438.9|30418.9|30451.7|30431.7|30454|30434|30434.2|30414.2|605
1602576900000|2020-10-13 08:15:00|30452.4|30432.4|30463.2|30443.2|30487.6|30459.6|30451.1|30431.1|689
1602577200000|2020-10-13 08:20:00|30463.1|30443.1|30464.2|30444.2|30469|30449|30457.5|30437.5|569
1602577500000|2020-10-13 08:25:00|30463.8|30443.8|30445.8|30425.8|30464.4|30444.4|30443.5|30423.5|573
1602577800000|2020-10-13 08:30:00|30445.2|30425.2|30422.8|30402.8|30447.3|30427.3|30422.1|30402.1|676
1602578100000|2020-10-13 08:35:00|30422.5|30402.5|30412.7|30392.7|30425.7|30405.7|30407.6|30387.6|645
1602578400000|2020-10-13 08:40:00|30412.2|30392.2|30410.4|30390.4|30419.4|30399.4|30403.3|30383.3|672
1602578700000|2020-10-13 08:45:00|30412.4|30392.4|30416.5|30396.5|30420.7|30400.7|30407.7|30387.7|632
1602579000000|2020-10-13 08:50:00|30415.6|30395.6|30429.8|30409.8|30432.2|30412.2|30414.3|30394.3|608
1602579300000|2020-10-13 08:55:00|30430.1|30410.1|30446.7|30396.7|30447|30416.4|30427.8|30395.3|600
1602579600000|2020-10-13 09:00:00|30446.1|30396.1|30448|30428|30461.7|30434.3|30433.1|30395|803
1602579900000|2020-10-13 09:05:00|30447.9|30427.9|30438.4|30418.4|30450.2|30430.2|30434.1|30414.1|680
1602580200000|2020-10-13 09:10:00|30438.2|30418.2|30428.1|30408.1|30441.4|30421.4|30425|30405|666
1602580500000|2020-10-13 09:15:00|30428.3|30408.3|30428.8|30408.8|30431.5|30411.5|30422|30402|643
1602580800000|2020-10-13 09:20:00|30429.1|30409.1|30432.5|30412.5|30436.6|30416.6|30418.9|30398.9|582
1602581100000|2020-10-13 09:25:00|30432.7|30412.7|30431.4|30411.4|30433.7|30413.7|30426.5|30406.5|415
1602581400000|2020-10-13 09:30:00|30431.5|30411.5|30437.8|30417.8|30444.2|30424.2|30427.7|30407.7|539
1602581700000|2020-10-13 09:35:00|30437.9|30417.9|30447.5|30427.5|30448.6|30428.6|30429.4|30409.4|589
1602582000000|2020-10-13 09:40:00|30447|30427|30443.8|30423.8|30447.7|30427.7|30436.2|30416.2|568
1602582300000|2020-10-13 09:45:00|30443.7|30423.7|30465.8|30445.8|30466.8|30446.8|30443.7|30423.7|485
1602582600000|2020-10-13 09:50:00|30467.5|30447.5|30460.2|30440.2|30469.4|30449.4|30460.2|30440.2|518
1602582900000|2020-10-13 09:55:00|30460.5|30440.5|30490.7|30470.7|30491.4|30471.4|30459.7|30439.7|556
1602583200000|2020-10-13 10:00:00|30491.4|30471.4|30511.2|30491.2|30523.4|30503.4|30490.4|30470.4|639
1602583500000|2020-10-13 10:05:00|30511.4|30491.4|30486.6|30466.6|30511.8|30491.8|30486.3|30466.3|511
1602583800000|2020-10-13 10:10:00|30486.2|30466.2|30479.9|30459.9|30498.6|30478.6|30476.4|30456.4|605
1602584100000|2020-10-13 10:15:00|30480.1|30460.1|30490.9|30470.9|30498.1|30478.1|30476.4|30456.4|534
1602584400000|2020-10-13 10:20:00|30491|30471|30493.5|30473.5|30495.6|30475.6|30480.3|30460.3|599
1602584700000|2020-10-13 10:25:00|30493.6|30473.6|30486|30466|30500.6|30480.6|30483.2|30463.2|506
1602585000000|2020-10-13 10:30:00|30485.5|30465.5|30480|30460|30494.3|30474.3|30480|30460|470
1602585300000|2020-10-13 10:35:00|30480.3|30460.3|30488|30468|30488.2|30468.2|30479|30459|442
1602585600000|2020-10-13 10:40:00|30487.8|30467.8|30492.4|30472.4|30494.2|30474.2|30483.6|30463.6|405
1602585900000|2020-10-13 10:45:00|30492.5|30472.5|30488.7|30468.7|30492.9|30472.9|30483.5|30463.5|421
1602586200000|2020-10-13 10:50:00|30488.2|30468.2|30489.8|30469.8|30494.7|30474.7|30486.5|30466.5|393
1602586500000|2020-10-13 10:55:00|30489.9|30469.9|30478.3|30458.3|30493.2|30473.2|30469.9|30449.9|517
1602586800000|2020-10-13 11:00:00|30478.4|30458.4|30481.1|30461.1|30481.1|30461.1|30471.5|30451.5|568
1602587100000|2020-10-13 11:05:00|30480.9|30460.9|30480|30460|30482.8|30462.8|30476.3|30456.3|571
1602587400000|2020-10-13 11:10:00|30479.2|30459.2|30469.3|30449.3|30482.5|30462.5|30467.9|30447.9|511
1602587700000|2020-10-13 11:15:00|30469.2|30449.2|30468.3|30448.3|30472.1|30452.1|30463.1|30443.1|632
1602588000000|2020-10-13 11:20:00|30468.7|30448.7|30474.4|30454.4|30478.7|30458.7|30467.8|30447.8|560
1602588300000|2020-10-13 11:25:00|30475.9|30455.9|30482.1|30462.1|30482.8|30462.8|30474.5|30454.5|615
1602588600000|2020-10-13 11:30:00|30482|30462|30482.5|30462.5|30484.4|30464.4|30473.2|30453.2|474
1602588900000|2020-10-13 11:35:00|30482.4|30462.4|30488.9|30468.9|30491.2|30471.2|30477.3|30457.3|493
1602589200000|2020-10-13 11:40:00|30488.8|30468.8|30501.8|30481.8|30506.2|30486.2|30488.5|30468.5|548
1602589500000|2020-10-13 11:45:00|30502|30482|30501.6|30481.6|30508.6|30488.6|30498.7|30478.7|453
1602589800000|2020-10-13 11:50:00|30500.9|30480.9|30507.3|30487.3|30508.7|30488.7|30500.9|30480.9|485
1602590100000|2020-10-13 11:55:00|30507.7|30487.7|30512.6|30492.6|30514.4|30494.4|30501.7|30481.7|584
1602590400000|2020-10-13 12:00:00|30512.4|30492.4|30541.1|30521.1|30541.2|30521.2|30507.8|30487.8|662
1602590700000|2020-10-13 12:05:00|30541.2|30521.2|30544.9|30524.9|30548.1|30528.1|30535.5|30515.5|583
1602591000000|2020-10-13 12:10:00|30544.8|30524.8|30572.3|30552.3|30575.1|30555.1|30538.3|30518.3|671
1602591300000|2020-10-13 12:15:00|30572.1|30552.1|30583.7|30563.7|30596.8|30576.8|30572.1|30552.1|621
1602591600000|2020-10-13 12:20:00|30583.6|30563.6|30569.3|30549.3|30585.6|30565.6|30568.5|30548.5|640
1602591900000|2020-10-13 12:25:00|30569.6|30549.6|30582.3|30532.3|30594.9|30568.4|30566.4|30527.9|712
1602592200000|2020-10-13 12:30:00|30582.2|30532.2|30563.2|30543.2|30585.2|30545.9|30554.6|30525.6|646
1602592500000|2020-10-13 12:35:00|30563.4|30543.4|30544.6|30524.6|30564.9|30544.9|30542.1|30522.1|654
1602592800000|2020-10-13 12:40:00|30545.1|30525.1|30560.2|30540.2|30562.2|30542.2|30540.1|30520.1|713
1602593100000|2020-10-13 12:45:00|30560|30540|30578.3|30558.3|30581|30561|30558.9|30538.9|691
1602593400000|2020-10-13 12:50:00|30578.4|30558.4|30573.5|30553.5|30582.3|30562.3|30569.8|30549.8|620
1602593700000|2020-10-13 12:55:00|30573.6|30553.6|30590.5|30570.5|30593.1|30573.1|30573.6|30553.6|621
1602594000000|2020-10-13 13:00:00|30589.9|30569.9|30622.7|30602.7|30629.6|30609.6|30589.5|30569.5|762
1602594300000|2020-10-13 13:05:00|30623.1|30603.1|30621.9|30601.9|30631.9|30611.9|30613.8|30593.8|679
1602594600000|2020-10-13 13:10:00|30622.1|30602.1|30635.2|30615.2|30642.7|30622.7|30619.5|30599.5|625
1602594900000|2020-10-13 13:15:00|30635|30615|30683.1|30663.1|30684.6|30664.6|30633|30613|699
1602595200000|2020-10-13 13:20:00|30682.5|30662.5|30721.8|30701.8|30722.6|30702.6|30681.6|30661.6|859
1602595500000|2020-10-13 13:25:00|30720.9|30700.9|30696.5|30676.5|30735.4|30704.1|30690.5|30670.5|800
1602595800000|2020-10-13 13:30:00|30697.2|30677.2|30700.2|30650.2|30713.8|30679.3|30666.2|30630.7|839
1602596100000|2020-10-13 13:35:00|30699.7|30649.7|30737.8|30717.8|30738.9|30718.9|30684.5|30649.7|789
1602596400000|2020-10-13 13:40:00|30737.7|30717.7|30729|30709|30746.1|30726.1|30725.6|30705.6|877
1602596700000|2020-10-13 13:45:00|30729.3|30709.3|30729.9|30709.9|30744.9|30724.9|30729|30709|756
1602597000000|2020-10-13 13:50:00|30729.8|30709.8|30704.7|30684.7|30733.9|30713.9|30699.3|30667.8|741
1602597300000|2020-10-13 13:55:00|30705|30685|30690.7|30670.7|30721.7|30689.7|30683.4|30663.4|762
1602597600000|2020-10-13 14:00:00|30693.9|30673.9|30693.7|30673.7|30696.8|30676.8|30684.6|30664.6|740
1602597900000|2020-10-13 14:05:00|30692.5|30672.5|30739.6|30719.6|30750.6|30729.3|30691.5|30671.5|846
1602598200000|2020-10-13 14:10:00|30737.9|30717.9|30746.6|30726.6|30753.3|30733.3|30737.7|30717.7|750
1602598500000|2020-10-13 14:15:00|30746.5|30726.5|30745.9|30725.9|30754.8|30734.8|30743.4|30723.4|708
1602598800000|2020-10-13 14:20:00|30745.4|30725.4|30716|30696|30746|30726|30708.8|30674.6|695
1602599100000|2020-10-13 14:25:00|30716.3|30696.3|30705.9|30685.9|30722|30702|30702.5|30682.5|721
1602599400000|2020-10-13 14:30:00|30706|30686|30723.3|30703.3|30735.1|30715.1|30706|30686|750
1602599700000|2020-10-13 14:35:00|30723.8|30703.8|30719.6|30699.6|30734.1|30714.1|30713.1|30679.6|719
1602600000000|2020-10-13 14:40:00|30720.4|30700.4|30739.7|30719.7|30742.7|30722.7|30719.3|30699.3|665
1602600300000|2020-10-13 14:45:00|30739.8|30719.8|30754.5|30734.5|30758.8|30738.8|30739.7|30719.7|718
1602600600000|2020-10-13 14:50:00|30754.2|30734.2|30754.6|30734.6|30756.8|30736.8|30741.6|30721.6|705
1602600900000|2020-10-13 14:55:00|30754.2|30734.2|30752.3|30732.3|30762.4|30742.4|30740.4|30720.4|703
1602601200000|2020-10-13 15:00:00|30753.5|30733.5|30769.6|30749.6|30770.7|30750.7|30752.3|30732.3|629
1602601500000|2020-10-13 15:05:00|30771.5|30751.5|30776.8|30756.8|30776.8|30756.8|30755.1|30735.1|629
1602601800000|2020-10-13 15:10:00|30776.6|30756.6|30769.7|30749.7|30781.9|30761.9|30768.1|30748.1|701
1602602100000|2020-10-13 15:15:00|30769.3|30749.3|30767.9|30747.9|30778.3|30758.3|30761.6|30741.6|599
1602602400000|2020-10-13 15:20:00|30767.7|30747.7|30770.9|30750.9|30771.6|30751.6|30759.3|30739.3|685
1602602700000|2020-10-13 15:25:00|30770.6|30750.6|30773.6|30753.6|30776.2|30756.2|30762.3|30742.3|630
1602603000000|2020-10-13 15:30:00|30773.9|30753.9|30761.3|30741.3|30775.1|30755.1|30760.2|30740.2|593
1602603300000|2020-10-13 15:35:00|30761.9|30741.9|30756.3|30736.3|30766.9|30746.9|30751.9|30731.9|644
1602603600000|2020-10-13 15:40:00|30756|30736|30772.6|30752.6|30772.9|30752.9|30751.8|30731.8|654
1602603900000|2020-10-13 15:45:00|30772.5|30752.5|30786.8|30766.8|30797.1|30777.1|30772.4|30752.4|663
1602604200000|2020-10-13 15:50:00|30786.4|30766.4|30782.2|30762.2|30788.8|30768.8|30780.7|30760.7|521
1602604500000|2020-10-13 15:55:00|30782.3|30762.3|30791.6|30771.6|30792.4|30772.4|30782.3|30762.3|674
1602604800000|2020-10-13 16:00:00|30792.6|30772.6|30800.5|30780.5|30804.9|30784.9|30789.3|30769.3|630
1602605100000|2020-10-13 16:05:00|30800.1|30780.1|30802.2|30782.2|30807.3|30787.3|30792.9|30772.9|472
1602605400000|2020-10-13 16:10:00|30805.2|30785.2|30840.9|30790.9|30847.7|30813.1|30802.6|30782.6|653
1602605700000|2020-10-13 16:15:00|30840.6|30790.6|30826.2|30806.2|30850.2|30816|30826.1|30790.3|544
1602606000000|2020-10-13 16:20:00|30841.3|30791.3|30836.9|30786.9|30844.4|30811.6|30824|30786.1|506
1602606300000|2020-10-13 16:25:00|30837.2|30787.2|30830.7|30810.7|30849.4|30814.1|30824.8|30787.2|512
1602606600000|2020-10-13 16:30:00|30830.9|30810.9|30832.1|30812.1|30835.6|30815.6|30828.2|30808.2|553
1602606900000|2020-10-13 16:35:00|30832|30812|30846.9|30826.9|30851|30831|30831.9|30811.9|519
1602607200000|2020-10-13 16:40:00|30846.8|30826.8|30841.3|30821.3|30850.1|30830.1|30839.8|30819.8|428
1602607500000|2020-10-13 16:45:00|30840.8|30820.8|30834.1|30814.1|30842|30822|30832.6|30812.6|398
1602607800000|2020-10-13 16:50:00|30834.7|30814.7|30840|30820|30843|30823|30832.7|30812.7|464
1602608100000|2020-10-13 16:55:00|30839.9|30819.9|30843.1|30823.1|30847.9|30827.9|30837.7|30817.7|509
1602608400000|2020-10-13 17:00:00|30840.9|30820.9|30845.5|30825.5|30851.4|30831.4|30840.1|30820.1|462
1602608700000|2020-10-13 17:05:00|30845.4|30825.4|30850.1|30830.1|30855.3|30835.3|30844.4|30824.4|470
1602609000000|2020-10-13 17:10:00|30850|30830|30845.2|30825.2|30854|30834|30843.1|30823.1|514
1602609300000|2020-10-13 17:15:00|30845.9|30825.9|30838.2|30818.2|30847.4|30827.4|30837|30817|545
1602609600000|2020-10-13 17:20:00|30838.1|30818.1|30844.5|30824.5|30848.8|30828.8|30835.8|30815.8|509
1602609900000|2020-10-13 17:25:00|30842.9|30822.9|30846.8|30826.8|30849.2|30829.2|30841.5|30821.5|522
1602610200000|2020-10-13 17:30:00|30846.4|30826.4|30847.3|30827.3|30849|30829|30840.5|30820.5|464
1602610500000|2020-10-13 17:35:00|30847.4|30827.4|30848.6|30828.6|30851.2|30831.2|30846.6|30826.6|426
1602610800000|2020-10-13 17:40:00|30848.5|30828.5|30842.6|30822.6|30850|30830|30841.1|30821.1|401
1602611100000|2020-10-13 17:45:00|30843|30823|30836.9|30816.9|30845.9|30825.9|30835.7|30815.7|415
1602611400000|2020-10-13 17:50:00|30837|30817|30835.7|30815.7|30841.1|30821.1|30834.1|30814.1|370
1602611700000|2020-10-13 17:55:00|30835.1|30815.1|30839.4|30819.4|30848.6|30828.6|30831.9|30811.9|540
1602612000000|2020-10-13 18:00:00|30839.6|30819.6|30842.4|30822.4|30844.5|30824.5|30838.9|30818.9|468
1602612300000|2020-10-13 18:05:00|30842.7|30822.7|30838.8|30818.8|30844.7|30824.7|30838|30818|403
1602612600000|2020-10-13 18:10:00|30838.6|30818.6|30831.8|30811.8|30838.9|30818.9|30830.9|30810.9|411
1602612900000|2020-10-13 18:15:00|30831.9|30811.9|30828.1|30808.1|30834.8|30814.8|30827.2|30807.2|405
1602613200000|2020-10-13 18:20:00|30828.6|30808.6|30827.8|30807.8|30828.8|30808.8|30823.4|30803.4|370
1602613500000|2020-10-13 18:25:00|30827.5|30807.5|30825.9|30805.9|30827.9|30807.9|30821.2|30801.2|452
1602613800000|2020-10-13 18:30:00|30825.5|30805.5|30820.9|30800.9|30833.8|30813.8|30819.6|30799.6|475
1602614100000|2020-10-13 18:35:00|30820.8|30800.8|30820.2|30800.2|30825.3|30805.3|30817.7|30797.7|438
1602614400000|2020-10-13 18:40:00|30819.8|30799.8|30820.3|30800.3|30823|30803|30819.2|30799.2|369
1602614700000|2020-10-13 18:45:00|30821|30801|30818|30798|30822.1|30802.1|30816.9|30796.9|392
1602615000000|2020-10-13 18:50:00|30818.3|30798.3|30817.2|30797.2|30820.2|30800.2|30815.4|30795.4|360
1602615300000|2020-10-13 18:55:00|30817.3|30797.3|30818.1|30798.1|30821.6|30801.6|30811.8|30791.8|497
1602615600000|2020-10-13 19:00:00|30817.9|30797.9|30812.7|30792.7|30819.8|30799.8|30812|30792|437
1602615900000|2020-10-13 19:05:00|30813|30793|30817.3|30797.3|30817.9|30797.9|30810.6|30790.6|368
1602616200000|2020-10-13 19:10:00|30816.2|30796.2|30814.8|30794.8|30819.4|30799.4|30811.4|30791.4|406
1602616500000|2020-10-13 19:15:00|30814.4|30794.4|30811|30791|30817.6|30797.6|30810.2|30790.2|443
1602616800000|2020-10-13 19:20:00|30810.9|30790.9|30810.4|30790.4|30814|30794|30806.6|30786.6|433
1602617100000|2020-10-13 19:25:00|30811.1|30791.1|30809.8|30789.8|30813.4|30793.4|30801|30781|462
1602617400000|2020-10-13 19:30:00|30809.7|30789.7|30806.7|30786.7|30812.5|30792.5|30805|30785|377
1602617700000|2020-10-13 19:35:00|30807.7|30787.7|30808.4|30788.4|30810.4|30790.4|30803.8|30783.8|360
1602618000000|2020-10-13 19:40:00|30808.5|30788.5|30809.3|30789.3|30811.2|30791.2|30806.1|30786.1|357
1602618300000|2020-10-13 19:45:00|30809|30789|30807.1|30787.1|30810|30790|30803.7|30783.7|316
1602618600000|2020-10-13 19:50:00|30806.6|30786.6|30807|30787|30809.9|30789.9|30805.3|30785.3|334
1602618900000|2020-10-13 19:55:00|30804.8|30784.8|30807.5|30787.5|30810.4|30790.4|30804.3|30784.3|467
1602619200000|2020-10-13 20:00:00|30808.5|30788.5|30815.5|30795.5|30817.8|30797.8|30804.6|30784.6|447
1602619500000|2020-10-13 20:05:00|30815|30795|30816.8|30796.8|30821.7|30801.7|30814.3|30794.3|381
1602619800000|2020-10-13 20:10:00|30816.6|30796.6|30821.9|30801.9|30825|30805|30815.2|30795.2|328
1602620100000|2020-10-13 20:15:00|30822.7|30802.7|30820.2|30800.2|30822.9|30802.9|30816.7|30796.7|251
1602620400000|2020-10-13 20:20:00|30820.6|30800.6|30812.8|30792.8|30820.6|30800.6|30810.6|30790.6|261
1602620700000|2020-10-13 20:25:00|30812.6|30792.6|30809.7|30789.7|30815.8|30795.8|30807.8|30787.8|261
1602621000000|2020-10-13 20:30:00|30809.2|30789.2|30814.1|30794.1|30816.6|30796.6|30808.1|30788.1|306
1602621300000|2020-10-13 20:35:00|30814.6|30794.6|30813.1|30793.1|30815.4|30795.4|30811.6|30791.6|159
1602621600000|2020-10-13 20:40:00|30812.9|30792.9|30811.5|30791.5|30816.7|30796.7|30808.7|30788.7|244
1602621900000|2020-10-13 20:45:00|30812.3|30792.3|30831.2|30781.2|30835.8|30800.6|30810.7|30779|356
1602622200000|2020-10-13 20:50:00|30829.7|30779.7|30816.2|30796.2|30842.4|30800.9|30811.8|30776.2|322
1602622500000|2020-10-13 20:55:00|30815.8|30795.8|30828.5|30776.9|30856.6|30799.5|30812.4|30767.9|384
1602622800000|2020-10-13 21:00:00|30832.8|30781.5|30837.3|30776.4|30841|30781.5|30827.5|30770.6|79
1602623100000|2020-10-13 21:05:00|30826.7|30776.7|30825.9|30775.9|30863.6|30779.6|30825|30753.6|45
1602623400000|2020-10-13 21:10:00|30825.8|30775.8|30827.6|30777.6|30852.1|30780.1|30824.8|30747.1|147
1602623700000|2020-10-13 21:15:00|30826.1|30776.1|30846.4|30776.2|30860.7|30783.7|30822.4|30761.7|183
1602624000000|2020-10-13 21:20:00|30835.8|30779.2|30829.5|30779.5|30866|30780.4|30825|30746.7|127
1602624300000|2020-10-13 21:25:00|30827|30777|30831.5|30772.6|30860.4|30783|30825.5|30755.5|149
1602624600000|2020-10-13 21:30:00|30856.5|30774.3|30832.1|30782.1|30861.6|30783.1|30826.7|30769.8|260
1602624900000|2020-10-13 21:35:00|30831.1|30781.1|30828.9|30778.5|30839|30785.1|30825.3|30768.9|194
1602625200000|2020-10-13 21:40:00|30830|30778.1|30831.2|30774.1|30858.9|30782.1|30823.4|30762.7|186
1602625500000|2020-10-13 21:45:00|30828.1|30778.1|30825.4|30774.1|30851.2|30779.4|30817.3|30761.7|226
1602625800000|2020-10-13 21:50:00|30825.3|30775|30845.4|30776.6|30847.9|30781.2|30818.1|30764.8|191
1602626100000|2020-10-13 21:55:00|30843.9|30775.2|30842.9|30769.8|30856.9|30781.1|30823.7|30761.1|208
1602626400000|2020-10-13 22:00:00|30843.1|30780.5|30830.4|30779.8|30856.6|30787.4|30827.3|30757.9|676
1602626700000|2020-10-13 22:05:00|30830.7|30779.7|30839.4|30779.1|30851.2|30791|30824.6|30765.4|607
1602627000000|2020-10-13 22:10:00|30840.1|30774|30832.3|30782.3|30853.8|30788|30829.8|30762.9|597
1602627300000|2020-10-13 22:15:00|30842|30764.2|30843.4|30786.1|30848.3|30791.3|30822.2|30763.2|417
1602627600000|2020-10-13 22:20:00|30843.2|30787|30829.7|30779.7|30856.8|30788.3|30827.1|30769|383
1602627900000|2020-10-13 22:25:00|30829.5|30779.5|30830.6|30780.6|30844.4|30794.8|30814.8|30765.6|360
1602628200000|2020-10-13 22:30:00|30829.6|30779.6|30834.6|30784.6|30846.8|30790|30821|30756.4|436
1602628500000|2020-10-13 22:35:00|30834.3|30784.3|30829.1|30779.1|30839.3|30785.6|30821.1|30763.9|356
1602628800000|2020-10-13 22:40:00|30829.2|30779.2|30830.4|30780.4|30837|30785|30827|30768.4|261
1602629100000|2020-10-13 22:45:00|30832.5|30772.9|30830.1|30779.8|30834|30784|30826.3|30771.1|222
1602629400000|2020-10-13 22:50:00|30831.9|30779.2|30829.6|30779.6|30840.4|30791.2|30810.9|30766.9|305
1602629700000|2020-10-13 22:55:00|30829.3|30779.3|30837.5|30781.4|30844.9|30788.3|30823.5|30753.7|412
1602630000000|2020-10-13 23:00:00|30839.1|30780.4|30834.1|30784.1|30846.3|30788.9|30829.2|30763.8|644
1602630300000|2020-10-13 23:05:00|30835|30781.9|30835.7|30785.7|30848.7|30788.7|30830.8|30767.7|380
1602630600000|2020-10-13 23:10:00|30836.6|30786.6|30835.6|30785.6|30840.6|30790.6|30831.6|30781.6|335
1602630900000|2020-10-13 23:15:00|30835.1|30785.1|30836.1|30786.1|30840|30802.4|30819.3|30782|342
1602631200000|2020-10-13 23:20:00|30836|30786|30835.3|30785.3|30844.4|30794.4|30833|30780.5|570
1602631500000|2020-10-13 23:25:00|30834.5|30784.5|30837.1|30787.1|30838.1|30788.1|30831.9|30781.9|449
1602631800000|2020-10-13 23:30:00|30836.6|30786.6|30835.4|30785.4|30839.9|30789.9|30832.3|30782.3|540
1602632100000|2020-10-13 23:35:00|30837.6|30787.6|30835|30785|30841.1|30791.1|30833.6|30783.6|566
1602632400000|2020-10-13 23:40:00|30835.1|30785.1|30837.2|30787.2|30838.7|30788.7|30833.4|30783.4|590
1602632700000|2020-10-13 23:45:00|30836.8|30786.8|30838.4|30788.4|30842.7|30792.7|30834.2|30784.2|560
1602633000000|2020-10-13 23:50:00|30838.3|30788.3|30837.8|30787.8|30841.1|30791.1|30835.2|30785.2|600
1602633300000|2020-10-13 23:55:00|30837.5|30787.5|30840.5|30790.5|30844.3|30794.3|30836.6|30786.6|600
1602633600000|2020-10-14 00:00:00|30841.4|30791.4|30851.9|30801.9|30853.6|30815.7|30831.5|30783.2|562
1602633900000|2020-10-14 00:05:00|30851.1|30801.1|30849.7|30799.7|30855.5|30816.5|30831.3|30795.4|448
1602634200000|2020-10-14 00:10:00|30850.2|30800.2|30836.4|30786.4|30850.8|30800.8|30832.6|30782.6|436
1602634500000|2020-10-14 00:15:00|30837.1|30787.1|30833.6|30783.6|30839.2|30802.4|30816.6|30781.1|450
1602634800000|2020-10-14 00:20:00|30834.2|30784.2|30833.1|30783.1|30837.7|30799.3|30816.6|30781.3|423
1602635100000|2020-10-14 00:25:00|30833|30783|30833.3|30783.3|30837.3|30799.7|30818.9|30780.1|404
1602635400000|2020-10-14 00:30:00|30832.6|30782.6|30817.5|30797.5|30835.3|30799|30815.5|30780.9|361
1602635700000|2020-10-14 00:35:00|30817.4|30797.4|30827.8|30777.8|30833.8|30797.4|30810.5|30776.2|398
1602636000000|2020-10-14 00:40:00|30827.7|30777.7|30822.1|30772.1|30829.9|30779.9|30818.2|30768.2|441
1602636300000|2020-10-14 00:45:00|30822.5|30772.5|30828.9|30778.9|30830.9|30792|30805.9|30771.4|451
1602636600000|2020-10-14 00:50:00|30828.6|30778.6|30828.6|30778.6|30828.8|30789.8|30808.3|30766.2|524
1602636900000|2020-10-14 00:55:00|30827.9|30777.9|30833.9|30783.9|30837|30796.2|30814.6|30776.8|533
1602637200000|2020-10-14 01:00:00|30834.1|30784.1|30835.2|30785.2|30836.5|30799.3|30815.2|30778.1|532
1602637500000|2020-10-14 01:05:00|30834.6|30784.6|30831.9|30781.9|30837.7|30798.9|30816.6|30779.4|564
1602637800000|2020-10-14 01:10:00|30832|30782|30835.3|30785.3|30842.4|30799.7|30817.5|30780|556
1602638100000|2020-10-14 01:15:00|30835.9|30785.9|30846.2|30796.2|30848.2|30811.4|30826.9|30784.5|654
1602638400000|2020-10-14 01:20:00|30846.5|30796.5|30855.2|30805.2|30861.3|30811.3|30844.8|30794.8|738
1602638700000|2020-10-14 01:25:00|30856.8|30799.8|30847.4|30797.4|30856.8|30818.7|30838.7|30789.8|681
1602639000000|2020-10-14 01:30:00|30846.9|30796.9|30839.3|30789.3|30854.6|30811.7|30829.1|30788|649
1602639300000|2020-10-14 01:35:00|30839.1|30789.1|30842.5|30792.5|30844.7|30804.5|30824.5|30785.4|577
1602639600000|2020-10-14 01:40:00|30842.1|30792.1|30838.2|30788.2|30845.7|30802.4|30818.6|30782.3|616
1602639900000|2020-10-14 01:45:00|30838.5|30788.5|30841.6|30791.6|30845.2|30795.2|30834.6|30784.6|633
1602640200000|2020-10-14 01:50:00|30842.1|30792.1|30837.5|30787.5|30843.2|30804|30824|30784.6|604
1602640500000|2020-10-14 01:55:00|30838|30788|30839|30789|30841.6|30805|30823.8|30782.7|579
1602640800000|2020-10-14 02:00:00|30838.4|30788.4|30843.6|30793.6|30845.9|30805.5|30823.5|30786.8|523
1602641100000|2020-10-14 02:05:00|30843.8|30793.8|30847.4|30797.4|30849.3|30810.1|30829|30789|553
1602641400000|2020-10-14 02:10:00|30847.1|30797.1|30837.8|30787.8|30850.8|30800.8|30837.8|30787.8|540
1602641700000|2020-10-14 02:15:00|30839.2|30789.2|30843.2|30793.2|30847.5|30810.1|30826.1|30789.2|446
1602642000000|2020-10-14 02:20:00|30843.5|30793.5|30836.8|30786.8|30846.7|30808.8|30825.6|30785.6|429
1602642300000|2020-10-14 02:25:00|30835.8|30785.8|30843|30793|30843.4|30803.4|30820.6|30783.6|418
1602642600000|2020-10-14 02:30:00|30843.2|30793.2|30839.1|30789.1|30844.1|30794.1|30833.6|30783.6|437
1602642900000|2020-10-14 02:35:00|30838.2|30788.2|30836.6|30786.6|30843.3|30805|30823.8|30780.8|630
1602643200000|2020-10-14 02:40:00|30836.8|30786.8|30843.8|30793.8|30846.1|30807|30824.1|30784.3|441
1602643500000|2020-10-14 02:45:00|30843.6|30793.6|30842|30792|30845.8|30808.8|30827.8|30788.7|468
1602643800000|2020-10-14 02:50:00|30841.7|30791.7|30837|30787|30842.1|30805.9|30823.9|30786.6|434
1602644100000|2020-10-14 02:55:00|30839.8|30789.8|30840.6|30790.6|30840.8|30802.8|30820.5|30783.6|580
1602644400000|2020-10-14 03:00:00|30839.6|30789.6|30837.9|30787.9|30841.9|30804.5|30822.3|30785.8|407
1602644700000|2020-10-14 03:05:00|30838.3|30788.3|30835.6|30785.6|30838.6|30797.4|30817.4|30780.8|374
1602645000000|2020-10-14 03:10:00|30836|30786|30839|30789|30839.6|30789.6|30833.6|30783.6|354
1602645300000|2020-10-14 03:15:00|30838.4|30788.4|30836.1|30786.1|30840|30790|30832.6|30782.6|428
1602645600000|2020-10-14 03:20:00|30835.5|30785.5|30834.2|30784.2|30839.2|30789.2|30831.2|30781.2|512
1602645900000|2020-10-14 03:25:00|30835.3|30785.3|30835.1|30785.1|30838.7|30802.5|30817.5|30781.9|469
1602646200000|2020-10-14 03:30:00|30834.1|30784.1|30833.5|30783.5|30838|30801.7|30817.4|30780.8|439
1602646500000|2020-10-14 03:35:00|30833.7|30783.7|30831|30781|30834.8|30799|30814.7|30777.6|571
1602646800000|2020-10-14 03:40:00|30830.7|30780.7|30834.4|30784.4|30837.1|30787.1|30830.7|30780.7|390
1602647100000|2020-10-14 03:45:00|30835.4|30785.4|30833.3|30783.3|30836.6|30786.6|30826.4|30776.4|390
1602647400000|2020-10-14 03:50:00|30830.5|30780.5|30831|30781|30835.3|30796.6|30812.6|30776.6|342
1602647700000|2020-10-14 03:55:00|30831.2|30781.2|30834.9|30784.9|30838|30795.1|30814.2|30776.9|340
1602648000000|2020-10-14 04:00:00|30834|30784|30832.5|30782.5|30837.9|30800.2|30816.1|30781.6|304
1602648300000|2020-10-14 04:05:00|30832.4|30782.4|30833.1|30783.1|30837.3|30801.5|30815.9|30779.9|356
1602648600000|2020-10-14 04:10:00|30832.7|30782.7|30830.4|30780.4|30837.3|30800.5|30817.7|30779|440
1602648900000|2020-10-14 04:15:00|30830.9|30780.9|30829.6|30779.6|30835.8|30785.8|30826.4|30776.4|442
1602649200000|2020-10-14 04:20:00|30829.1|30779.1|30829.2|30779.2|30832.2|30794.8|30811.7|30773.8|434
1602649500000|2020-10-14 04:25:00|30829.7|30779.7|30831.1|30781.1|30833.7|30797.3|30815|30777.1|459
1602649800000|2020-10-14 04:30:00|30832.4|30782.4|30832.3|30782.3|30836.4|30798.6|30816.3|30780.7|428
1602650100000|2020-10-14 04:35:00|30831.9|30781.9|30832.4|30782.4|30835.2|30796.5|30816.5|30778.7|417
1602650400000|2020-10-14 04:40:00|30832.3|30782.3|30834.6|30784.6|30835.5|30798|30818|30778.8|377
1602650700000|2020-10-14 04:45:00|30834.9|30784.9|30834.5|30784.5|30835.5|30798.9|30816.5|30779.8|346
1602651000000|2020-10-14 04:50:00|30834.4|30784.4|30839.2|30789.2|30847|30797|30834.2|30784.2|651
1602651300000|2020-10-14 04:55:00|30839.7|30789.7|30842.2|30792.2|30844.3|30794.3|30837|30787|478
1602651600000|2020-10-14 05:00:00|30840|30790|30830.7|30810.7|30846.9|30812.5|30822.3|30787.1|610
1602651900000|2020-10-14 05:05:00|30831.2|30811.2|30831.3|30811.3|30845.8|30813.2|30825|30791.3|474
1602652200000|2020-10-14 05:10:00|30831.1|30811.1|30826.8|30806.8|30832.8|30812.8|30822.8|30802.8|449
1602652500000|2020-10-14 05:15:00|30827.4|30807.4|30829.9|30809.9|30843.7|30811.1|30824.3|30789.7|493
1602652800000|2020-10-14 05:20:00|30828.2|30808.2|30825.2|30805.2|30844.9|30811.4|30825.2|30791.5|456
1602653100000|2020-10-14 05:25:00|30826|30806|30825.2|30805.2|30844.8|30811|30822.7|30787.7|562
1602653400000|2020-10-14 05:30:00|30824.6|30804.6|30846|30796|30851.6|30804.6|30824.6|30793.5|539
1602653700000|2020-10-14 05:35:00|30845.9|30795.9|30848.2|30798.2|30850.3|30800.3|30844.5|30794.5|338
1602654000000|2020-10-14 05:40:00|30848.1|30798.1|30843|30793|30850.2|30800.2|30842.5|30792.5|407
1602654300000|2020-10-14 05:45:00|30842.4|30792.4|30846.9|30796.9|30847.6|30802.7|30821.9|30784.9|406
1602654600000|2020-10-14 05:50:00|30843.9|30793.9|30820|30800|30845.9|30805|30818.6|30782.9|458
1602654900000|2020-10-14 05:55:00|30832.1|30782.1|30844.9|30794.9|30844.9|30801.6|30813.2|30779.5|501
1602655200000|2020-10-14 06:00:00|30844|30794|30843.3|30823.3|30857.9|30831|30836.9|30791.1|656
1602655500000|2020-10-14 06:05:00|30843.1|30823.1|30835|30815|30845.7|30825.7|30831.5|30811.5|540
1602655800000|2020-10-14 06:10:00|30834.8|30814.8|30834|30814|30837.9|30817.9|30829.8|30809.8|435
1602656100000|2020-10-14 06:15:00|30833.8|30813.8|30819.8|30799.8|30837.6|30817.6|30819.7|30799.7|520
1602656400000|2020-10-14 06:20:00|30819.9|30799.9|30822.4|30802.4|30823.2|30803.2|30815|30795|486
1602656700000|2020-10-14 06:25:00|30822.9|30802.9|30883.7|30833.7|30933.8|30857|30819|30799|554
1602657000000|2020-10-14 06:30:00|30884.9|30834.9|30862.5|30842.5|30887.5|30850.1|30845.4|30825.4|581
1602657300000|2020-10-14 06:35:00|30863.8|30843.8|30874.9|30854.9|30877.9|30857.9|30862.2|30842.2|566
1602657600000|2020-10-14 06:40:00|30874.6|30854.6|30873|30853|30880.4|30860.4|30872.4|30852.4|517
1602657900000|2020-10-14 06:45:00|30873.2|30853.2|30910.6|30890.6|30918.7|30898.7|30871.1|30851.1|659
1602658200000|2020-10-14 06:50:00|30910.7|30890.7|30944.8|30924.8|30959.4|30935|30908.4|30877.5|641
1602658500000|2020-10-14 06:55:00|30944.3|30924.3|30935.2|30915.2|30951.5|30931.5|30931.5|30911.5|669
1602658800000|2020-10-14 07:00:00|30934.6|30914.6|30929.5|30909.5|30955.6|30935.6|30920.8|30896.3|781
1602659100000|2020-10-14 07:05:00|30930.3|30910.3|30944.6|30924.6|30947.1|30927.1|30928.2|30908.2|743
1602659400000|2020-10-14 07:10:00|30945.1|30925.1|30953.5|30933.5|30955.5|30935.5|30939.1|30919.1|659
1602659700000|2020-10-14 07:15:00|30953.4|30933.4|30976.7|30956.7|30987.7|30967.7|30951.3|30931.3|696
1602660000000|2020-10-14 07:20:00|30977|30957|30969.5|30949.5|30985.9|30965.9|30960.2|30924.4|712
1602660300000|2020-10-14 07:25:00|30969.6|30949.6|30986.5|30966.5|30986.5|30966.5|30965.2|30945.2|640
1602660600000|2020-10-14 07:30:00|30986|30966|31012.3|30992.3|31016.4|30996.4|30984.9|30964.9|559
1602660900000|2020-10-14 07:35:00|31012.1|30992.1|31004.7|30984.7|31012.1|30992.1|30993.7|30973.7|597
1602661200000|2020-10-14 07:40:00|31004.6|30984.6|30993.2|30973.2|31005.7|30985.7|30992.7|30972.7|547
1602661500000|2020-10-14 07:45:00|30992.9|30972.9|30974.1|30954.1|30995.4|30975.4|30969.9|30949.9|598
1602661800000|2020-10-14 07:50:00|30974.2|30954.2|30979.7|30959.7|30987.3|30967.3|30972.6|30952.6|610
1602662100000|2020-10-14 07:55:00|30979|30959|30974.3|30954.3|30983.8|30963.8|30968.8|30948.8|636
1602662400000|2020-10-14 08:00:00|30974|30954|30956.3|30936.3|30976.5|30956.5|30956|30936|635
1602662700000|2020-10-14 08:05:00|30956.1|30936.1|30976.5|30956.5|30977.1|30957.1|30956.1|30936.1|631
1602663000000|2020-10-14 08:10:00|30977|30957|30986.8|30966.8|30989.1|30969.1|30972.4|30952.4|513
1602663300000|2020-10-14 08:15:00|30986.9|30966.9|31012.2|30992.2|31014.1|30994.1|30986.9|30966.9|656
1602663600000|2020-10-14 08:20:00|31011.5|30991.5|31001.2|30981.2|31019.5|30999.5|30997.5|30977.5|681
1602663900000|2020-10-14 08:25:00|31001.3|30981.3|31006.2|30986.2|31022.5|31002.5|30990|30970|634
1602664200000|2020-10-14 08:30:00|31006.5|30986.5|30960.4|30940.4|31008.4|30988.4|30942.6|30922.6|780
1602664500000|2020-10-14 08:35:00|30960.5|30940.5|30950.8|30930.8|30962.1|30942.1|30930.5|30910.5|697
1602664800000|2020-10-14 08:40:00|30950.7|30930.7|30953.2|30933.2|30959.7|30939.7|30946.9|30926.9|615
1602665100000|2020-10-14 08:45:00|30952.9|30932.9|30965.8|30945.8|30966.9|30946.9|30950.5|30930.5|633
1602665400000|2020-10-14 08:50:00|30965.7|30945.7|30970.1|30950.1|30971.9|30951.9|30957|30937|579
1602665700000|2020-10-14 08:55:00|30970.3|30950.3|30975.2|30955.2|30981.9|30961.9|30968|30948|583
1602666000000|2020-10-14 09:00:00|30975.4|30955.4|30974.9|30954.9|30988.9|30968.9|30962.1|30942.1|851
1602666300000|2020-10-14 09:05:00|30974.7|30954.7|30992.4|30972.4|30997.1|30977.1|30974.1|30954.1|711
1602666600000|2020-10-14 09:10:00|30992.2|30972.2|31016.1|30996.1|31027|31007|30986.4|30966.4|749
1602666900000|2020-10-14 09:15:00|31015.3|30995.3|31005.2|30985.2|31017.9|30997.9|30997|30977|632
1602667200000|2020-10-14 09:20:00|31005.1|30985.1|31005.3|30985.3|31008.8|30988.8|31002.5|30982.5|637
1602667500000|2020-10-14 09:25:00|31005.7|30985.7|31007.2|30987.2|31007.4|30987.4|31000.6|30980.6|542
1602667800000|2020-10-14 09:30:00|31007.3|30987.3|31012.8|30992.8|31013.4|30993.4|31002.9|30982.9|555
1602668100000|2020-10-14 09:35:00|31011.8|30991.8|31030.6|31010.6|31033.3|31013.3|31011.8|30991.8|717
1602668400000|2020-10-14 09:40:00|31030.7|31010.7|31032.3|31012.3|31032.4|31012.4|31017|30997|694
1602668700000|2020-10-14 09:45:00|31031.2|31011.2|31020.9|31000.9|31034.9|31014.9|31019|30999|587
1602669000000|2020-10-14 09:50:00|31021.1|31001.1|30985.4|30965.4|31021.1|31001.1|30985.4|30965.4|578
1602669300000|2020-10-14 09:55:00|30986.5|30966.5|30978.2|30958.2|30995.9|30975.9|30974.1|30954.1|694
1602669600000|2020-10-14 10:00:00|30978.4|30958.4|30968|30948|30978.8|30958.8|30966.1|30946.1|622
1602669900000|2020-10-14 10:05:00|30967.9|30947.9|30985.9|30965.9|30988.1|30968.1|30966.5|30946.5|617
1602670200000|2020-10-14 10:10:00|30986.5|30966.5|31008.4|30988.4|31013.7|30993.7|30981.4|30961.4|598
1602670500000|2020-10-14 10:15:00|31008.7|30988.7|31008.4|30988.4|31013.3|30993.3|31002.1|30982.1|630
1602670800000|2020-10-14 10:20:00|31008.7|30988.7|30998.9|30978.9|31008.7|30988.7|30998.8|30978.8|552
1602671100000|2020-10-14 10:25:00|30998.4|30978.4|30992.2|30972.2|31007|30987|30991.1|30971.1|575
1602671400000|2020-10-14 10:30:00|30992.1|30972.1|30995.4|30975.4|31004.5|30984.5|30991.7|30971.7|566
1602671700000|2020-10-14 10:35:00|30995.3|30975.3|30988.3|30968.3|30995.3|30975.3|30973.4|30953.4|583
1602672000000|2020-10-14 10:40:00|30989.2|30969.2|30986.6|30966.6|30991.1|30971.1|30977.4|30957.4|525
1602672300000|2020-10-14 10:45:00|30986.7|30966.7|30982.9|30962.9|30990.1|30970.1|30981.5|30961.5|576
1602672600000|2020-10-14 10:50:00|30982.7|30962.7|30989.3|30969.3|30993.8|30973.8|30965.1|30945.1|627
1602672900000|2020-10-14 10:55:00|30989.9|30969.9|30988|30968|30995.7|30975.7|30982.5|30962.5|657
1602673200000|2020-10-14 11:00:00|30985.7|30965.7|30991.7|30971.7|30994.4|30974.4|30980.3|30960.3|624
1602673500000|2020-10-14 11:05:00|30991.6|30971.6|30978.4|30958.4|30993.4|30973.4|30977.5|30957.5|536
1602673800000|2020-10-14 11:10:00|30978.2|30958.2|30961.6|30941.6|30980|30960|30961.3|30941.3|585
1602674100000|2020-10-14 11:15:00|30960.9|30940.9|30971.2|30951.2|30971.9|30951.9|30960.8|30940.8|526
1602674400000|2020-10-14 11:20:00|30970.7|30950.7|30955|30935|30970.8|30950.8|30954.1|30934.1|605
1602674700000|2020-10-14 11:25:00|30954.8|30934.8|30964.8|30944.8|30967.9|30947.9|30954.8|30934.8|548
1602675000000|2020-10-14 11:30:00|30963.6|30943.6|30980.6|30960.6|30985.7|30965.7|30962.6|30942.6|651
1602675300000|2020-10-14 11:35:00|30980.5|30960.5|30967.5|30947.5|30981.3|30961.3|30961.4|30941.4|646
1602675600000|2020-10-14 11:40:00|30967.8|30947.8|30964.2|30944.2|30969.4|30949.4|30959.9|30939.9|539
1602675900000|2020-10-14 11:45:00|30964.4|30944.4|30965.1|30945.1|30968.4|30948.4|30959.3|30939.3|563
1602676200000|2020-10-14 11:50:00|30965.5|30945.5|30969.9|30949.9|30969.9|30949.9|30962.3|30942.3|510
1602676500000|2020-10-14 11:55:00|30968.5|30948.5|30961.4|30941.4|30969.3|30949.3|30958.2|30938.2|592
1602676800000|2020-10-14 12:00:00|30960.1|30940.1|30961.1|30941.1|30965.9|30945.9|30950.6|30930.6|631
1602677100000|2020-10-14 12:05:00|30961.3|30941.3|30949.1|30929.1|30962.9|30942.9|30949|30929|570
1602677400000|2020-10-14 12:10:00|30949.2|30929.2|30950|30930|30953.9|30933.9|30948.3|30928.3|529
1602677700000|2020-10-14 12:15:00|30950.9|30930.9|30932.3|30912.3|30954.1|30934.1|30923.7|30903.7|692
1602678000000|2020-10-14 12:20:00|30932.2|30912.2|30923.9|30903.9|30938.6|30918.6|30921.8|30901.8|575
1602678300000|2020-10-14 12:25:00|30925.1|30905.1|30924.9|30874.9|30926.1|30905.2|30905.5|30871.2|621
1602678600000|2020-10-14 12:30:00|30925.1|30875.1|30880.8|30860.8|30929.5|30893.5|30871.2|30851.2|741
1602678900000|2020-10-14 12:35:00|30880.9|30860.9|30878.6|30858.6|30883|30863|30870.2|30850.2|747
1602679200000|2020-10-14 12:40:00|30879.2|30859.2|30850.9|30830.9|30879.2|30859.2|30850.1|30830.1|753
1602679500000|2020-10-14 12:45:00|30850.8|30830.8|30853.7|30833.7|30856|30836|30843.3|30823.3|687
1602679800000|2020-10-14 12:50:00|30853.5|30833.5|30864.9|30844.9|30867.5|30847.5|30852.6|30832.6|661
1602680100000|2020-10-14 12:55:00|30864.8|30844.8|30870.1|30850.1|30870.1|30850.1|30855.2|30835.2|660
1602680400000|2020-10-14 13:00:00|30869|30849|30905.1|30885.1|30915.6|30888.4|30862|30842|744
1602680700000|2020-10-14 13:05:00|30905|30885|30900.8|30880.8|30916.2|30896.2|30891.8|30871.8|576
1602681000000|2020-10-14 13:10:00|30900.6|30880.6|30893.3|30873.3|30902.6|30882.6|30859.4|30823.1|765
1602681300000|2020-10-14 13:15:00|30892.5|30872.5|30886.6|30866.6|30894.5|30874.5|30878|30858|536
1602681600000|2020-10-14 13:20:00|30886.5|30866.5|30885.2|30865.2|30889.6|30869.6|30879.6|30859.6|556
1602681900000|2020-10-14 13:25:00|30884.8|30864.8|30888.1|30868.1|30891.8|30871.8|30884.1|30864.1|495
1602682200000|2020-10-14 13:30:00|30887.5|30867.5|30898.4|30878.4|30911.1|30891.1|30887.1|30867.1|764
1602682500000|2020-10-14 13:35:00|30897.6|30877.6|30904.6|30884.6|30911.1|30891.1|30897|30877|596
1602682800000|2020-10-14 13:40:00|30905.9|30885.9|30885.1|30865.1|30908.4|30888.4|30876.5|30856.5|726
1602683100000|2020-10-14 13:45:00|30883.9|30863.9|30882.2|30862.2|30890.5|30870.5|30882.2|30862.2|653
1602683400000|2020-10-14 13:50:00|30883.4|30863.4|30879|30859|30886.7|30866.7|30878.9|30858.9|641
1602683700000|2020-10-14 13:55:00|30879.4|30859.4|30881.5|30861.5|30883.6|30863.6|30870.8|30850.8|596
1602684000000|2020-10-14 14:00:00|30881.6|30861.6|30876.2|30856.2|30886.4|30866.4|30874.4|30854.4|609
1602684300000|2020-10-14 14:05:00|30876.4|30856.4|30881.4|30861.4|30884.5|30864.5|30874.9|30854.9|627
1602684600000|2020-10-14 14:10:00|30881.3|30861.3|30880.6|30860.6|30883|30863|30876.2|30856.2|548
1602684900000|2020-10-14 14:15:00|30881.3|30861.3|30890.8|30870.8|30891.8|30871.8|30874.1|30854.1|671
1602685200000|2020-10-14 14:20:00|30890.5|30870.5|30883.7|30863.7|30895.9|30875.9|30883.6|30863.6|634
1602685500000|2020-10-14 14:25:00|30885.4|30865.4|30903.3|30883.3|30907.3|30887.3|30879.1|30859.1|837
1602685800000|2020-10-14 14:30:00|30903.7|30883.7|30917.9|30897.9|30925.1|30905.1|30901.8|30881.8|774
1602686100000|2020-10-14 14:35:00|30917.8|30897.8|30899.6|30879.6|30919.4|30899.4|30899.4|30879.4|691
1602686400000|2020-10-14 14:40:00|30899.1|30879.1|30891.6|30871.6|30906|30886|30891.1|30871.1|740
1602686700000|2020-10-14 14:45:00|30891.4|30871.4|30885.9|30865.9|30892.7|30872.7|30869|30849|761
1602687000000|2020-10-14 14:50:00|30886|30866|30882.3|30862.3|30893.7|30873.7|30879.9|30859.9|727
1602687300000|2020-10-14 14:55:00|30882.7|30862.7|30920.1|30900.1|30923|30903|30882.7|30862.7|810
1602687600000|2020-10-14 15:00:00|30920.3|30900.3|30892.9|30872.9|30920.3|30900.3|30888.1|30868.1|800
1602687900000|2020-10-14 15:05:00|30893|30873|30865.3|30845.3|30893|30873|30863.7|30829.6|617
1602688200000|2020-10-14 15:10:00|30866.3|30846.3|30871.2|30851.2|30871.2|30851.2|30861.8|30841.8|680
1602688500000|2020-10-14 15:15:00|30872.8|30852.8|30860.2|30840.2|30907.3|30874|30843.5|30793.5|795
1602688800000|2020-10-14 15:20:00|30860.4|30840.4|30876.7|30856.7|30896|30862.8|30859.4|30830.7|686
1602689100000|2020-10-14 15:25:00|30876.4|30856.4|30877.8|30857.8|30882.5|30862.5|30874.2|30854.2|610
1602689400000|2020-10-14 15:30:00|30877.9|30857.9|30878.6|30858.6|30921.5|30871.5|30862.2|30841.4|665
1602689700000|2020-10-14 15:35:00|30879.3|30859.3|30915.9|30865.9|30921.7|30869.5|30835.7|30799.5|743
1602690000000|2020-10-14 15:40:00|30915.8|30865.8|30905.7|30855.7|30918.9|30868.9|30861.9|30811.9|783
1602690300000|2020-10-14 15:45:00|30906.1|30856.1|30889.4|30835.7|30907.2|30857.2|30884.3|30821|807
1602690600000|2020-10-14 15:50:00|30888.2|30834.8|30916.6|30866.6|30918|30879.1|30883.6|30832.7|640
1602690900000|2020-10-14 15:55:00|30917.3|30867.3|30909.6|30889.6|30926.1|30891.5|30898.7|30864.4|609
1602691200000|2020-10-14 16:00:00|30910.1|30890.1|30902.9|30882.9|30925.2|30890.2|30896.4|30866.9|609
1602691500000|2020-10-14 16:05:00|30902.3|30882.3|30895.4|30875.4|30903.4|30883.4|30893.1|30873.1|538
1602691800000|2020-10-14 16:10:00|30895.6|30875.6|30900.1|30880.1|30901.3|30881.3|30893.5|30873.5|506
1602692100000|2020-10-14 16:15:00|30900.2|30880.2|30917.5|30897.5|30925.7|30897.5|30899.9|30875.5|492
1602692400000|2020-10-14 16:20:00|30918.2|30898.2|30946.8|30896.8|30949.3|30912.2|30915.8|30882.3|648
1602692700000|2020-10-14 16:25:00|30947.2|30897.2|30929.6|30909.6|30948.2|30911|30919.3|30885.7|556
1602693000000|2020-10-14 16:30:00|30928.8|30908.8|30926|30906|30932.6|30912.6|30924.5|30904.5|511
1602693300000|2020-10-14 16:35:00|30925.9|30905.9|30924.9|30904.9|30928.9|30908.9|30920.1|30900.1|591
1602693600000|2020-10-14 16:40:00|30924.8|30904.8|30923.5|30903.5|30928.1|30908.1|30920.3|30900.3|433
1602693900000|2020-10-14 16:45:00|30923.3|30903.3|30927|30907|30927.8|30907.8|30922.3|30902.3|428
1602694200000|2020-10-14 16:50:00|30926.9|30906.9|30929.5|30909.5|30934.8|30914.8|30926.2|30906.2|406
1602694500000|2020-10-14 16:55:00|30929.3|30909.3|30921.5|30901.5|30929.8|30909.8|30921.5|30901.5|472
1602694800000|2020-10-14 17:00:00|30920.9|30900.9|30910.7|30890.7|30923.3|30903.3|30909.4|30889.4|501
1602695100000|2020-10-14 17:05:00|30910.3|30890.3|30909.1|30889.1|30915.5|30895.5|30908.4|30888.4|357
1602695400000|2020-10-14 17:10:00|30909|30889|30909.7|30889.7|30911.6|30891.6|30906.1|30886.1|397
1602695700000|2020-10-14 17:15:00|30909.9|30889.9|30913.3|30893.3|30915.8|30895.8|30908.8|30888.8|430
1602696000000|2020-10-14 17:20:00|30913.2|30893.2|30917.1|30897.1|30917.2|30897.2|30912.7|30892.7|411
1602696300000|2020-10-14 17:25:00|30917.2|30897.2|30920.5|30900.5|30923.6|30903.6|30913.5|30893.5|455
1602696600000|2020-10-14 17:30:00|30921.2|30901.2|30926|30906|30930.3|30910.3|30915.7|30895.7|493
1602696900000|2020-10-14 17:35:00|30926.3|30906.3|30926|30906|30928.5|30908.5|30918|30898|393
1602697200000|2020-10-14 17:40:00|30925.5|30905.5|30923.8|30903.8|30931|30911|30918.2|30898.2|390
1602697500000|2020-10-14 17:45:00|30924.3|30904.3|30920.1|30900.1|30927.9|30907.9|30916.9|30896.9|398
1602697800000|2020-10-14 17:50:00|30919.7|30899.7|30915.2|30895.2|30922.8|30902.8|30912|30892|423
1602698100000|2020-10-14 17:55:00|30914.7|30894.7|30919.7|30899.7|30921.7|30901.7|30910.9|30890.9|473
1602698400000|2020-10-14 18:00:00|30918.4|30898.4|30920.3|30900.3|30923.1|30903.1|30914.7|30894.7|532
1602698700000|2020-10-14 18:05:00|30920.6|30900.6|30920.1|30900.1|30926|30906|30914.5|30894.5|462
1602699000000|2020-10-14 18:10:00|30919.9|30899.9|30927.7|30907.7|30931|30911|30915.6|30895.6|414
1602699300000|2020-10-14 18:15:00|30927.6|30907.6|30931|30911|30932.5|30912.5|30923.8|30903.8|485
1602699600000|2020-10-14 18:20:00|30930.3|30910.3|30926.3|30906.3|30936.7|30916.7|30923.7|30903.7|496
1602699900000|2020-10-14 18:25:00|30926.9|30906.9|30926.9|30906.9|30933.1|30913.1|30922.5|30902.5|517
1602700200000|2020-10-14 18:30:00|30927.9|30907.9|30952.8|30932.8|30968.1|30934.5|30926.4|30906.4|508
1602700500000|2020-10-14 18:35:00|30952.9|30932.9|30954.1|30934.1|30975.5|30939.8|30950.2|30917.1|604
1602700800000|2020-10-14 18:40:00|30953.3|30933.3|30947.8|30927.8|30969.8|30936.3|30946.7|30911.6|524
1602701100000|2020-10-14 18:45:00|30947.4|30927.4|30941.2|30921.2|30963.4|30929.6|30940.3|30911.6|455
1602701400000|2020-10-14 18:50:00|30940.4|30920.4|30937.3|30917.3|30957.3|30923.6|30935.4|30903.7|508
1602701700000|2020-10-14 18:55:00|30937.8|30917.8|30931.5|30911.5|30947.4|30918.6|30926.7|30897.4|580
1602702000000|2020-10-14 19:00:00|30932|30912|30925.3|30905.3|30932.8|30912.8|30923.3|30903.3|508
1602702300000|2020-10-14 19:05:00|30925.8|30905.8|30926.6|30906.6|30943.2|30909.9|30922.9|30888.1|456
1602702600000|2020-10-14 19:10:00|30926.7|30906.7|30926.1|30906.1|30947.8|30909.1|30921.1|30891.5|483
1602702900000|2020-10-14 19:15:00|30926.4|30906.4|30923.6|30903.6|30928.6|30908.6|30921|30901|402
1602703200000|2020-10-14 19:20:00|30923.3|30903.3|30927.2|30907.2|30927.5|30907.5|30918.3|30898.3|428
1602703500000|2020-10-14 19:25:00|30928.3|30908.3|30927.5|30907.5|30944.1|30912.7|30926.1|30891.4|440
1602703800000|2020-10-14 19:30:00|30927.2|30907.2|30924.3|30904.3|30930.2|30910.2|30921.5|30901.5|476
1602704100000|2020-10-14 19:35:00|30923.7|30903.7|30929.1|30909.1|30937.4|30911.2|30921.2|30886.3|511
1602704400000|2020-10-14 19:40:00|30929|30909|30941.3|30891.3|30945|30910.3|30921.9|30890.7|516
1602704700000|2020-10-14 19:45:00|30923.9|30903.9|30953.8|30903.8|30959|30911|30921.9|30889.6|564
1602705000000|2020-10-14 19:50:00|30952.8|30902.8|30952.2|30902.2|30955.7|30915.9|30931.2|30895|857
1602705300000|2020-10-14 19:55:00|30953.9|30903.9|30953.3|30903.3|30954.8|30911.5|30931.5|30894.6|718
1602705600000|2020-10-14 20:00:00|30952.8|30902.8|30959.7|30909.7|30961|30911|30948.4|30898.4|600
1602705900000|2020-10-14 20:05:00|30959.8|30909.8|30962.7|30912.7|30965|30925|30940.6|30906.8|475
1602706200000|2020-10-14 20:10:00|30962.5|30912.5|30964.8|30914.8|30967|30917|30960.4|30910.4|509
1602706500000|2020-10-14 20:15:00|30965.1|30915.1|30964.8|30914.8|30966.8|30916.8|30961.8|30911.8|430
1602706800000|2020-10-14 20:20:00|30965.3|30915.3|30967.3|30917.3|30972.3|30922.3|30964.4|30914.4|298
1602707100000|2020-10-14 20:25:00|30966.6|30916.6|30966.9|30916.9|30970.5|30933.3|30950.3|30913.8|404
1602707400000|2020-10-14 20:30:00|30966.5|30916.5|30973.7|30923.7|30975.4|30925.4|30966.1|30916.1|435
1602707700000|2020-10-14 20:35:00|30974.3|30924.3|30975.8|30925.8|30979.8|30929.8|30972.3|30922.3|530
1602708000000|2020-10-14 20:40:00|30975.7|30925.7|30978.9|30928.9|30979.5|30929.5|30974.2|30924.2|479
1602708300000|2020-10-14 20:45:00|30977.3|30927.3|30976.5|30926.5|30990|30930.5|30974.1|30912.1|333
1602708600000|2020-10-14 20:50:00|30976.4|30926.4|30969.9|30919.9|30980|30929|30966.5|30911.8|406
1602708900000|2020-10-14 20:55:00|30970.7|30920.7|30965|30915|30986.6|30923.6|30961.5|30909.7|397
1602709200000|2020-10-14 21:00:00|30961.8|30911.8|30958.4|30906.2|30965.4|30911.8|30954.7|30902.7|70
1602709500000|2020-10-14 21:05:00|30960.1|30909.8|30973.4|30898.4|30988.8|30911.9|30954|30874.9|217
1602709800000|2020-10-14 21:10:00|30991.9|30881.9|30975|30893.5|30991.9|30908.1|30947.8|30877.8|427
1602710100000|2020-10-14 21:15:00|30975.3|30892.9|30960.4|30897.2|30992|30903.4|30950.8|30877.1|385
1602710400000|2020-10-14 21:20:00|30958.2|30897.7|30964.9|30893.5|30983.2|30907.2|30949.7|30887.7|212
1602710700000|2020-10-14 21:25:00|30967.1|30899.3|30973.6|30900|30981.4|30907.2|30950.4|30892.3|159
1602711000000|2020-10-14 21:30:00|30966.9|30897.8|30975.4|30893.7|30984.3|30910|30944.5|30888|267
1602711300000|2020-10-14 21:35:00|30978.7|30895.1|30982|30905.5|30989.6|30911.8|30964|30889.8|268
1602711600000|2020-10-14 21:40:00|30986.5|30905.9|30985.8|30899.2|30988.9|30909.3|30968.2|30893.1|216
1602711900000|2020-10-14 21:45:00|30971.5|30903.8|30972.6|30907.2|30988.3|30908.5|30971.4|30887.4|201
1602712200000|2020-10-14 21:50:00|30974.1|30906.2|30986.4|30895.7|30987.5|30908.9|30969.7|30889.1|263
1602712500000|2020-10-14 21:55:00|30987|30896.3|30978.1|30898.2|30987.3|30917.8|30967.6|30892.2|240
1602712800000|2020-10-14 22:00:00|30975.9|30897.4|30990|30889.3|31000.1|30913.9|30965.5|30879.8|657
1602713100000|2020-10-14 22:05:00|30990.4|30889.4|30984.9|30897.2|30997.4|30906.3|30968.4|30882.9|537
1602713400000|2020-10-14 22:10:00|30977.4|30899.9|30980.1|30896.8|30993.1|30904.5|30967.2|30884.3|495
1602713700000|2020-10-14 22:15:00|30980.7|30895.2|30971.1|30899.9|30983.1|30906.7|30959.8|30884.6|283
1602714000000|2020-10-14 22:20:00|30971.4|30902.2|30964.1|30900.1|30980.4|30905.5|30956.5|30884.6|281
1602714300000|2020-10-14 22:25:00|30959.7|30897.9|30977|30903.7|30980.3|30908.6|30959.6|30886.5|306
1602714600000|2020-10-14 22:30:00|30976.9|30904.7|30976.5|30908.1|30982.8|30913.7|30960.8|30886.5|330
1602714900000|2020-10-14 22:35:00|30978|30908.5|30981.9|30916|30989.2|30924.9|30969.5|30892|453
1602715200000|2020-10-14 22:40:00|30981.4|30915.5|30985.9|30921.1|30996.9|30929.3|30975.5|30903.6|512
1602715500000|2020-10-14 22:45:00|30986|30922.9|30984.6|30919.3|30993.9|30931.7|30978.5|30905.1|448
1602715800000|2020-10-14 22:50:00|30985.3|30919.9|30977.2|30917.1|30996.5|30929.7|30972.5|30903.3|557
1602716100000|2020-10-14 22:55:00|30978.6|30919.9|30978.3|30927.5|30991.8|30930.1|30974.4|30908.4|394
1602716400000|2020-10-14 23:00:00|30978.2|30927.4|30977.5|30922|30983.8|30928.5|30969.1|30915|646
1602716700000|2020-10-14 23:05:00|30976.3|30921|30975.7|30922.7|30983.1|30925.5|30968.2|30914.5|592
1602717000000|2020-10-14 23:10:00|30976.3|30922.2|30976.2|30920.6|30983.8|30927.3|30970.7|30917.9|617
1602717300000|2020-10-14 23:15:00|30977.6|30922.1|30978|30919.8|30985.2|30924.6|30972|30916|559
1602717600000|2020-10-14 23:20:00|30979.3|30921.3|30977|30919.7|30985.8|30925.1|30972.6|30915.7|620
1602717900000|2020-10-14 23:25:00|30978.5|30918.2|30974.8|30920.6|30986.6|30924|30970.7|30915.1|447
1602718200000|2020-10-14 23:30:00|30973.5|30917.8|30980.3|30917|30983.5|30921.5|30967.4|30908.8|443
1602718500000|2020-10-14 23:35:00|30976.5|30917.4|30980.2|30922|30988|30925.2|30970|30915.4|521
1602718800000|2020-10-14 23:40:00|30979.4|30921.2|30982.8|30923.1|30992.7|30928|30974.1|30915.2|402
1602719100000|2020-10-14 23:45:00|30977.6|30922.1|30978.3|30919.8|30986.8|30924.8|30972.5|30915.4|570
1602719400000|2020-10-14 23:50:00|30977.7|30919.7|30981.4|30921|30988.2|30923.4|30968.3|30915.8|622
1602719700000|2020-10-14 23:55:00|30978.6|30920.3|30975.4|30920.4|30985.2|30922.7|30973|30912.4|516
1602720000000|2020-10-15 00:00:00|30980.8|30915.2|30966.8|30905|30980.8|30916.6|30958.1|30899.3|546
1602720300000|2020-10-15 00:05:00|30966.5|30905.1|30963.6|30904.3|30970.8|30908.7|30958.3|30902.6|460
1602720600000|2020-10-15 00:10:00|30964.1|30904.8|30960.8|30905.4|30969.2|30908.7|30953.5|30901.1|494
1602720900000|2020-10-15 00:15:00|30960|30905.5|30967.6|30906|30970.8|30909.8|30956.8|30901.9|427
1602721200000|2020-10-15 00:20:00|30966.5|30904.7|30962.8|30907.6|30975.1|30913.4|30959.7|30901.9|478
1602721500000|2020-10-15 00:25:00|30962.7|30907.9|30963.4|30909.2|30971|30911.1|30956.4|30904.6|370
1602721800000|2020-10-15 00:30:00|30964|30910|30973.8|30912.8|30974.2|30913.7|30953.1|30897.4|496
1602722100000|2020-10-15 00:35:00|30975.1|30912.2|30969|30909.8|30975.2|30914.4|30952.8|30902.8|438
1602722400000|2020-10-15 00:40:00|30968.7|30909.2|30964.4|30908.1|30970|30910|30956.1|30905.4|425
1602722700000|2020-10-15 00:45:00|30966.8|30908.5|30966.8|30909.2|30972.9|30914.6|30958.9|30906.9|492
1602723000000|2020-10-15 00:50:00|30966.9|30910.2|30978.4|30917.9|30978.4|30918.4|30956.2|30905.4|555
1602723300000|2020-10-15 00:55:00|30978.5|30917|30970.8|30918|30978.5|30918.9|30957.7|30906.1|555
1602723600000|2020-10-15 01:00:00|30970.6|30918.1|30972.8|30914.6|30980.4|30924.2|30967.4|30914.1|587
1602723900000|2020-10-15 01:05:00|30972.7|30914.7|30960|30906.3|30972.7|30915.1|30958.9|30905|514
1602724200000|2020-10-15 01:10:00|30959.9|30906.5|30957.5|30903.3|30961.3|30907.1|30952.5|30899.5|565
1602724500000|2020-10-15 01:15:00|30958.1|30903.5|30947|30891.9|30964.8|30905.1|30943.1|30891.1|584
1602724800000|2020-10-15 01:20:00|30946.9|30891.2|30956.6|30900.5|30962.6|30904.2|30943|30890.9|642
1602725100000|2020-10-15 01:25:00|30957|30900.4|30963.1|30902.5|30964.2|30907.9|30951|30899.2|429
1602725400000|2020-10-15 01:30:00|30962.6|30902.2|30972.1|30916.3|30974.8|30916.7|30953.5|30901.4|580
1602725700000|2020-10-15 01:35:00|30972.2|30916.2|30973.9|30919.3|30979.7|30922.6|30962.6|30912.6|586
1602726000000|2020-10-15 01:40:00|30973.6|30919.2|30973.6|30918.5|30975.7|30919.5|30963.9|30913.2|553
1602726300000|2020-10-15 01:45:00|30973.3|30918|30970.3|30920.3|30978.1|30923.9|30964.7|30914.7|504
1602726600000|2020-10-15 01:50:00|30972.5|30921.5|30968.4|30918.4|30976.1|30923.9|30964.9|30914.9|528
1602726900000|2020-10-15 01:55:00|30968.2|30918.2|30958.8|30908.8|30969.1|30918.9|30957.4|30907.4|511
1602727200000|2020-10-15 02:00:00|30959.5|30909.5|30962.8|30912.8|30966.9|30916.9|30955.5|30905.5|501
1602727500000|2020-10-15 02:05:00|30962.9|30912.9|30960.9|30910.9|30966.1|30916.1|30952.2|30902.2|401
1602727800000|2020-10-15 02:10:00|30960.7|30910.7|30961|30911|30966|30916|30954.2|30904.2|407
1602728100000|2020-10-15 02:15:00|30960.8|30910.8|30963.9|30913.9|30967.8|30917.8|30956.7|30906.7|368
1602728400000|2020-10-15 02:20:00|30963.5|30913.5|30962.4|30912.4|30966|30916|30957.8|30907.8|401
1602728700000|2020-10-15 02:25:00|30962.6|30912.6|30963.4|30913.4|30966.5|30916.5|30959.2|30909.2|350
1602729000000|2020-10-15 02:30:00|30963.3|30913.3|30960.8|30910.8|30968.3|30918.3|30959.2|30909.2|357
1602729300000|2020-10-15 02:35:00|30962|30912|30962.8|30912.8|30965|30915|30955.1|30905.1|348
1602729600000|2020-10-15 02:40:00|30960.6|30910.6|30959.2|30909.2|30965.3|30915.3|30954.7|30904.7|367
1602729900000|2020-10-15 02:45:00|30958.1|30908.1|30962.9|30912.9|30964.3|30914.3|30953.6|30903.6|429
1602730200000|2020-10-15 02:50:00|30962.8|30912.8|30987.2|30937.2|30988.4|30937.2|30961.6|30911.6|626
1602730500000|2020-10-15 02:55:00|30983|30933|30986.7|30935.1|30986.7|30935.9|30979.2|30929.1|510
1602730800000|2020-10-15 03:00:00|30986.4|30935|30978.5|30928.5|30987.5|30937.5|30975|30925|523
1602731100000|2020-10-15 03:05:00|30979.1|30929.1|30972.6|30922.6|30980|30930|30970.3|30920.3|469
1602731400000|2020-10-15 03:10:00|30973.3|30923.3|30974.1|30924.1|30976.2|30926.2|30971.3|30921.3|408
1602731700000|2020-10-15 03:15:00|30974.4|30924.4|30970.8|30920.8|30975.6|30925.6|30969.4|30919.4|381
1602732000000|2020-10-15 03:20:00|30970.7|30920.7|30973.8|30923.8|30974.3|30924.3|30966.7|30916.7|360
1602732300000|2020-10-15 03:25:00|30972.8|30922.8|30972|30922|30976.5|30926.5|30968.1|30918.1|345
1602732600000|2020-10-15 03:30:00|30972.6|30922.6|30970.6|30920.6|30979.3|30940.8|30960.8|30917.4|400
1602732900000|2020-10-15 03:35:00|30970.8|30920.8|30975.1|30925.1|30977.5|30927.5|30965.4|30915.4|393
1602733200000|2020-10-15 03:40:00|30974|30924|30975.9|30925.9|30981|30931|30970.5|30920.5|429
1602733500000|2020-10-15 03:45:00|30976.5|30926.5|30975|30925|30976.6|30926.6|30968.5|30918.5|290
1602733800000|2020-10-15 03:50:00|30976|30926|30974.7|30924.7|30976.5|30926.5|30971.4|30921.4|264
1602734100000|2020-10-15 03:55:00|30973.8|30923.8|30972|30922|30975.5|30925.5|30969.2|30919.2|347
1602734400000|2020-10-15 04:00:00|30972.4|30922.4|30970.8|30920.8|30973.9|30923.9|30969.3|30919.3|262
1602734700000|2020-10-15 04:05:00|30971.1|30921.1|30973.5|30923.5|30976.9|30926.9|30969.4|30919.4|305
1602735000000|2020-10-15 04:10:00|30972.6|30922.6|30975.6|30925.6|30979.2|30929.2|30970.1|30920.1|393
1602735300000|2020-10-15 04:15:00|30975.3|30925.3|30979.1|30929.1|30980.4|30930.4|30973.5|30923.5|347
1602735600000|2020-10-15 04:20:00|30978.2|30928.2|30977.6|30927.6|30979.9|30929.9|30972.9|30922.9|320
1602735900000|2020-10-15 04:25:00|30977.7|30927.7|30971.5|30921.5|30978.3|30928.3|30967.2|30917.2|328
1602736200000|2020-10-15 04:30:00|30971.6|30921.6|30970.9|30920.9|30974|30924|30969.4|30919.4|339
1602736500000|2020-10-15 04:35:00|30971.2|30921.2|30968.3|30918.3|30971.3|30921.3|30962.9|30912.9|330
1602736800000|2020-10-15 04:40:00|30967.6|30917.6|30964.7|30914.7|30969|30919|30961.9|30911.9|345
1602737100000|2020-10-15 04:45:00|30965.5|30915.5|30963.9|30913.9|30967.4|30917.4|30960.6|30910.6|291
1602737400000|2020-10-15 04:50:00|30963.7|30913.7|30966.8|30916.8|30968.7|30918.7|30961.7|30911.7|354
1602737700000|2020-10-15 04:55:00|30967.1|30917.1|30964.4|30914.4|30968.7|30918.7|30960.9|30910.9|349
1602738000000|2020-10-15 05:00:00|30965.5|30915.5|30962.1|30912.1|30967.3|30917.3|30959.6|30909.6|412
1602738300000|2020-10-15 05:05:00|30962.8|30912.8|30963.8|30913.8|30965.4|30915.4|30957.4|30907.4|456
1602738600000|2020-10-15 05:10:00|30962.1|30912.1|30959.3|30909.3|30965.5|30930.2|30942.7|30905.8|384
1602738900000|2020-10-15 05:15:00|30960.3|30910.3|30960.5|30910.5|30968.1|30934.9|30938.3|30904.5|435
1602739200000|2020-10-15 05:20:00|30960.9|30910.9|30963.5|30913.5|30965.5|30930.7|30945|30907.7|362
1602739500000|2020-10-15 05:25:00|30963.6|30913.6|30954.1|30904.1|30964|30929.8|30941.4|30904.1|365
1602739800000|2020-10-15 05:30:00|30954.8|30904.8|30957.2|30907.2|30971.1|30940.3|30936.5|30902.7|412
1602740100000|2020-10-15 05:35:00|30963.2|30913.2|30960.2|30910.2|30965.2|30915.2|30956.4|30906.4|313
1602740400000|2020-10-15 05:40:00|30960.4|30910.4|30956.9|30906.9|30961.2|30911.2|30953.4|30903.4|281
1602740700000|2020-10-15 05:45:00|30956.1|30906.1|30953.9|30903.9|30957.1|30907.1|30950.7|30900.7|345
1602741000000|2020-10-15 05:50:00|30954.1|30904.1|30954.8|30904.8|30956.3|30906.3|30948.5|30898.5|288
1602741300000|2020-10-15 05:55:00|30954.9|30904.9|30958.9|30908.9|30959.5|30909.5|30952.1|30902.1|440
1602741600000|2020-10-15 06:00:00|30959.5|30909.5|30944.9|30924.9|30970.3|30930.3|30942.7|30908.1|589
1602741900000|2020-10-15 06:05:00|30944.1|30924.1|30953.3|30933.3|30961.7|30933.5|30941.1|30910.8|526
1602742200000|2020-10-15 06:10:00|30952.6|30932.6|30958.3|30938.3|30960.5|30940.5|30952.4|30932.4|505
1602742500000|2020-10-15 06:15:00|30957.5|30937.5|30969.4|30949.4|30970.6|30950.6|30956.3|30936.3|582
1602742800000|2020-10-15 06:20:00|30969.5|30949.5|30963.9|30943.9|30971|30951|30962.2|30942.2|458
1602743100000|2020-10-15 06:25:00|30963.6|30943.6|30954.8|30934.8|30976.7|30949.8|30953|30925.3|504
1602743400000|2020-10-15 06:30:00|30955.1|30935.1|30959.4|30939.4|30961.9|30941.9|30951.6|30931.6|488
1602743700000|2020-10-15 06:35:00|30959.7|30939.7|30970.8|30950.8|30971.1|30951.1|30959.1|30939.1|499
1602744000000|2020-10-15 06:40:00|30970.4|30950.4|30979|30959|30989.3|30969.3|30969.8|30949.8|550
1602744300000|2020-10-15 06:45:00|30978.9|30958.9|30993.8|30973.8|31004.4|30979.2|30978.7|30944.7|733
1602744600000|2020-10-15 06:50:00|30994.1|30974.1|30990.9|30970.9|31007|30985.1|30989.7|30955.9|681
1602744900000|2020-10-15 06:55:00|30990.3|30970.3|31013.9|30993.9|31017.7|30997.7|30987.5|30951.1|735
1602745200000|2020-10-15 07:00:00|31014|30994|31012.6|30992.6|31042.8|31016.6|31008.2|30978.3|792
1602745500000|2020-10-15 07:05:00|31012.2|30992.2|31009.6|30989.6|31034.9|31007.1|30980.8|30943.3|869
1602745800000|2020-10-15 07:10:00|31009.3|30989.3|30995.5|30975.5|31022.4|30997.1|30990.1|30960.6|766
1602746100000|2020-10-15 07:15:00|30995.4|30975.4|31016.5|30996.5|31026.8|31006.8|30993.2|30973.2|787
1602746400000|2020-10-15 07:20:00|31016.4|30996.4|31022|31002|31022.3|31002.3|31003.4|30983.4|693
1602746700000|2020-10-15 07:25:00|31022.4|31002.4|31017.4|30997.4|31025.3|31005.3|31012.8|30992.8|697
1602747000000|2020-10-15 07:30:00|31017.7|30997.7|31027.7|31007.7|31029|31009|31016.7|30996.7|655
1602747300000|2020-10-15 07:35:00|31027.4|31007.4|31031.4|31011.4|31042.3|31022.3|31022.1|31002.1|685
1602747600000|2020-10-15 07:40:00|31032.1|31012.1|31039.7|31019.7|31040.5|31020.5|31023|31003|698
1602747900000|2020-10-15 07:45:00|31039.5|31019.5|31036.7|31016.7|31041.9|31020.5|31018.3|30991.9|700
1602748200000|2020-10-15 07:50:00|31037|31017|31043.7|31023.7|31047.2|31027.2|31033.5|31013.5|618
1602748500000|2020-10-15 07:55:00|31043.5|31023.5|31039.8|31019.8|31044.7|31024.7|31036.9|31016.9|581
1602748800000|2020-10-15 08:00:00|31040|31020|31071.8|31051.8|31072.8|31052.8|31038.9|31018.9|642
1602749100000|2020-10-15 08:05:00|31072|31052|31093.1|31073.1|31101.5|31081.5|31071.9|31051.9|707
1602749400000|2020-10-15 08:10:00|31093.5|31073.5|31087.5|31067.5|31093.9|31073.9|31082.8|31062.8|590
1602749700000|2020-10-15 08:15:00|31088.1|31068.1|31136.3|31116.3|31151.6|31116.4|31088.1|31068.1|686
1602750000000|2020-10-15 08:20:00|31136.5|31116.5|31170.9|31150.9|31196.6|31162.5|31131.2|31111.2|774
1602750300000|2020-10-15 08:25:00|31170.6|31150.6|31189.4|31169.4|31207.3|31187.3|31160.2|31140.2|842
1602750600000|2020-10-15 08:30:00|31187.2|31167.2|31200.8|31180.8|31206.7|31186.7|31185.8|31165.8|802
1602750900000|2020-10-15 08:35:00|31201.5|31181.5|31200.5|31180.5|31216|31196|31198.5|31178.5|789
1602751200000|2020-10-15 08:40:00|31201|31181|31210.2|31190.2|31216.5|31196.5|31199.2|31179.2|663
1602751500000|2020-10-15 08:45:00|31210.7|31190.7|31217.7|31197.7|31219.5|31199.5|31205.2|31185.2|689
1602751800000|2020-10-15 08:50:00|31217.3|31197.3|31231.6|31211.6|31239.1|31219.1|31217.3|31197.3|641
1602752100000|2020-10-15 08:55:00|31233.4|31213.4|31226.7|31206.7|31234.1|31214.1|31221.4|31201.4|548
1602752400000|2020-10-15 09:00:00|31226.9|31206.9|31222.5|31202.5|31230.3|31210.3|31220|31200|638
1602752700000|2020-10-15 09:05:00|31222.6|31202.6|31214.2|31194.2|31230.1|31210.1|31213.8|31193.8|645
1602753000000|2020-10-15 09:10:00|31214.7|31194.7|31193.6|31173.6|31215.7|31195.7|31188.7|31168.7|608
1602753300000|2020-10-15 09:15:00|31193.5|31173.5|31187.5|31167.5|31194.9|31174.9|31177.8|31157.8|689
1602753600000|2020-10-15 09:20:00|31187.2|31167.2|31183.5|31163.5|31187.2|31167.2|31178.2|31158.2|677
1602753900000|2020-10-15 09:25:00|31183.9|31163.9|31177.4|31157.4|31190.8|31170.8|31177.1|31157.1|643
1602754200000|2020-10-15 09:30:00|31178.1|31158.1|31137.4|31117.4|31184.1|31164.1|31127.1|31091.9|624
1602754500000|2020-10-15 09:35:00|31137.5|31117.5|31112.7|31092.7|31138|31118|31108.3|31088.3|587
1602754800000|2020-10-15 09:40:00|31111.8|31091.8|31120.6|31100.6|31122.6|31102.6|31105.7|31085.7|603
1602755100000|2020-10-15 09:45:00|31120.2|31100.2|31148|31128|31166.9|31140.3|31120.2|31098.1|724
1602755400000|2020-10-15 09:50:00|31147.7|31127.7|31156.8|31136.8|31171.8|31144.1|31129.7|31101.3|732
1602755700000|2020-10-15 09:55:00|31156.5|31136.5|31154.5|31134.5|31160|31140|31147.7|31127.7|595
1602756000000|2020-10-15 10:00:00|31153.2|31133.2|31143.7|31123.7|31160.7|31140.7|31138.9|31118.9|578
1602756300000|2020-10-15 10:05:00|31143|31123|31148.2|31128.2|31149.2|31129.2|31135.7|31115.7|587
1602756600000|2020-10-15 10:10:00|31147.7|31127.7|31146.2|31126.2|31148.2|31128.2|31136.4|31116.4|555
1602756900000|2020-10-15 10:15:00|31146.9|31126.9|31155.7|31135.7|31158.6|31138.6|31146.2|31126.2|605
1602757200000|2020-10-15 10:20:00|31155.9|31135.9|31144.3|31124.3|31156.3|31136.3|31144|31124|584
1602757500000|2020-10-15 10:25:00|31144.1|31124.1|31129.8|31109.8|31145.6|31125.6|31126.8|31106.8|520
1602757800000|2020-10-15 10:30:00|31129.9|31109.9|31124.3|31104.3|31133.8|31113.8|31123.6|31103.6|474
1602758100000|2020-10-15 10:35:00|31124.2|31104.2|31123.3|31103.3|31129.6|31109.6|31115.3|31095.3|530
1602758400000|2020-10-15 10:40:00|31123.2|31103.2|31086.5|31066.5|31125.5|31105.5|31084|31064|631
1602758700000|2020-10-15 10:45:00|31086.1|31066.1|31085|31065|31100.1|31080.1|31070.5|31050.5|798
1602759000000|2020-10-15 10:50:00|31085.9|31065.9|31096|31076|31096.2|31076.2|31085.4|31065.4|586
1602759300000|2020-10-15 10:55:00|31095.8|31075.8|31091.7|31071.7|31095.9|31075.9|31084.5|31064.5|545
1602759600000|2020-10-15 11:00:00|31091.5|31071.5|31100.5|31080.5|31108.6|31088.6|31089.7|31069.7|662
1602759900000|2020-10-15 11:05:00|31100.4|31080.4|31133.3|31113.3|31133.6|31113.6|31100.3|31080.3|656
1602760200000|2020-10-15 11:10:00|31133.1|31113.1|31129.3|31109.3|31134|31114|31124.1|31104.1|910
1602760500000|2020-10-15 11:15:00|31129.6|31109.6|31141.9|31121.9|31158.5|31138.5|31129.2|31109.2|882
1602760800000|2020-10-15 11:20:00|31142.5|31122.5|31146.7|31126.7|31147.8|31127.8|31134|31114|653
1602761100000|2020-10-15 11:25:00|31148.5|31128.5|31150.7|31130.7|31155.8|31135.8|31147.4|31127.4|465
1602761400000|2020-10-15 11:30:00|31150.4|31130.4|31143.4|31123.4|31150.8|31130.8|31140.4|31120.4|478
1602761700000|2020-10-15 11:35:00|31143.3|31123.3|31140.6|31120.6|31143.3|31123.3|31134.5|31114.5|493
1602762000000|2020-10-15 11:40:00|31139.6|31119.6|31141.7|31121.7|31147.9|31127.9|31135|31115|559
1602762300000|2020-10-15 11:45:00|31140.9|31120.9|31142.9|31122.9|31145.3|31125.3|31124.9|31104.9|594
1602762600000|2020-10-15 11:50:00|31142.5|31122.5|31151.4|31131.4|31154.6|31134.6|31140.7|31120.7|615
1602762900000|2020-10-15 11:55:00|31151.9|31131.9|31141.8|31121.8|31151.9|31131.9|31124.2|31104.2|640
1602763200000|2020-10-15 12:00:00|31141.9|31121.9|31154.8|31134.8|31158.3|31138.3|31141.8|31121.8|566
1602763500000|2020-10-15 12:05:00|31155.1|31135.1|31190.4|31170.4|31195.6|31175.6|31153.5|31133.5|741
1602763800000|2020-10-15 12:10:00|31189.9|31169.9|31175.7|31155.7|31197.7|31177.7|31174.9|31154.9|736
1602764100000|2020-10-15 12:15:00|31175.8|31155.8|31164.5|31144.5|31187.2|31167.2|31160.1|31140.1|677
1602764400000|2020-10-15 12:20:00|31166.2|31146.2|31166.1|31146.1|31186|31166|31162.3|31142.3|681
1602764700000|2020-10-15 12:25:00|31166|31146|31181|31131|31182.7|31147.6|31159.6|31129.9|576
1602765000000|2020-10-15 12:30:00|31180.4|31130.4|31173.9|31153.9|31182.8|31155|31163.1|31130.4|728
1602765300000|2020-10-15 12:35:00|31174.8|31154.8|31153.6|31133.6|31177.3|31157.3|31152.3|31132.3|775
1602765600000|2020-10-15 12:40:00|31153.2|31133.2|31170.5|31150.5|31175.1|31155.1|31152.7|31132.7|687
1602765900000|2020-10-15 12:45:00|31170.3|31150.3|31168.3|31148.3|31173.8|31153.8|31164.7|31144.7|615
1602766200000|2020-10-15 12:50:00|31169|31149|31184.5|31164.5|31186.6|31166.6|31165.4|31145.4|610
1602766500000|2020-10-15 12:55:00|31184.6|31164.6|31186|31166|31192|31172|31180.6|31160.6|664
1602766800000|2020-10-15 13:00:00|31186.4|31166.4|31204.4|31184.4|31217.7|31197.7|31186.4|31166.4|816
1602767100000|2020-10-15 13:05:00|31204.6|31184.6|31210|31190|31216.9|31196.9|31196.6|31176.6|754
1602767400000|2020-10-15 13:10:00|31208.9|31188.9|31213.6|31193.6|31225|31205|31206.7|31186.7|706
1602767700000|2020-10-15 13:15:00|31213.8|31193.8|31212.9|31192.9|31224|31204|31212.4|31192.4|689
1602768000000|2020-10-15 13:20:00|31213.2|31193.2|31206|31186|31221.1|31201.1|31204.5|31184.5|729
1602768300000|2020-10-15 13:25:00|31204.6|31184.6|31207.1|31187.1|31209.9|31189.9|31203.5|31183.5|821
1602768600000|2020-10-15 13:30:00|31207|31187|31196.8|31176.8|31211|31191|31194.1|31174.1|806
1602768900000|2020-10-15 13:35:00|31196.9|31176.9|31178.3|31158.3|31201.5|31181.5|31174|31154|735
1602769200000|2020-10-15 13:40:00|31178.7|31158.7|31164.6|31144.6|31191.5|31171.5|31153.3|31133.3|785
1602769500000|2020-10-15 13:45:00|31164.3|31144.3|31155|31135|31164.7|31144.7|31153.5|31133.5|751
1602769800000|2020-10-15 13:50:00|31155.6|31135.6|31118.5|31098.5|31158.2|31138.2|31106.1|31086.1|848
1602770100000|2020-10-15 13:55:00|31118.4|31098.4|31137.6|31117.6|31141.6|31121.6|31112.9|31092.9|798
1602770400000|2020-10-15 14:00:00|31136.3|31116.3|31132.3|31112.3|31151.4|31131.4|31130.5|31110.5|801
1602770700000|2020-10-15 14:05:00|31131.9|31111.9|31131.8|31111.8|31133.2|31113.2|31121.3|31101.3|696
1602771000000|2020-10-15 14:10:00|31131.7|31111.7|31123.4|31103.4|31131.8|31111.8|31113.2|31093.2|684
1602771300000|2020-10-15 14:15:00|31124.3|31104.3|31122.1|31102.1|31134|31114|31107.6|31087.6|736
1602771600000|2020-10-15 14:20:00|31122.5|31102.5|31155.2|31135.2|31174.9|31146.6|31121.3|31101.3|859
1602771900000|2020-10-15 14:25:00|31155.4|31135.4|31162.7|31142.7|31174.9|31146.5|31151.4|31123|870
1602772200000|2020-10-15 14:30:00|31163|31143|31174.7|31154.7|31187.9|31167.9|31161.9|31141.9|755
1602772500000|2020-10-15 14:35:00|31174.6|31154.6|31205.4|31185.4|31205.5|31185.5|31173.6|31153.6|729
1602772800000|2020-10-15 14:40:00|31201.7|31181.7|31207.6|31187.6|31217.1|31197.1|31201.1|31181.1|749
1602773100000|2020-10-15 14:45:00|31207.9|31187.9|31221.3|31201.3|31232.1|31212.1|31207.1|31187.1|766
1602773400000|2020-10-15 14:50:00|31222.7|31202.7|31217.4|31197.4|31224|31204|31199.4|31179.4|851
1602773700000|2020-10-15 14:55:00|31217.9|31197.9|31205.9|31185.9|31232.5|31212.5|31205.9|31185.9|877
1602774000000|2020-10-15 15:00:00|31207.4|31187.4|31220.1|31200.1|31222.7|31202.7|31203.2|31183.2|823
1602774300000|2020-10-15 15:05:00|31219.9|31199.9|31214.7|31194.7|31224|31204|31210|31190|692
1602774600000|2020-10-15 15:10:00|31214.6|31194.6|31185.5|31165.5|31218.4|31198.4|31171.1|31144.6|771
1602774900000|2020-10-15 15:15:00|31185.2|31165.2|31200.3|31150.3|31203.6|31177.9|31166.1|31145.6|883
1602775200000|2020-10-15 15:20:00|31200.6|31150.6|31192.4|31142.4|31203.7|31170|31175.3|31139.6|686
1602775500000|2020-10-15 15:25:00|31192.6|31142.6|31187.3|31137.3|31197.2|31158.2|31171.1|31134.2|634
1602775800000|2020-10-15 15:30:00|31187.1|31137.1|31189.5|31139.5|31192.2|31155.5|31158.6|31123.3|738
1602776100000|2020-10-15 15:35:00|31189.3|31139.3|31179.4|31159.4|31196.1|31164.1|31167.6|31134.1|762
1602776400000|2020-10-15 15:40:00|31179.5|31159.5|31203.6|31153.6|31206|31172.3|31178.1|31142.8|631
1602776700000|2020-10-15 15:45:00|31203.7|31153.7|31187.2|31167.2|31204.1|31167.9|31177.5|31143.5|643
1602777000000|2020-10-15 15:50:00|31184.2|31164.2|31181.3|31161.3|31185|31165|31175.4|31155.4|714
1602777300000|2020-10-15 15:55:00|31181.8|31161.8|31191.6|31171.6|31192.9|31172.9|31174.1|31154.1|803
1602777600000|2020-10-15 16:00:00|31191.1|31171.1|31178|31158|31192.5|31172.5|31175.9|31155.9|735
1602777900000|2020-10-15 16:05:00|31177.4|31157.4|31193.1|31173.1|31194.2|31174.2|31175.3|31155.3|657
1602778200000|2020-10-15 16:10:00|31193|31173|31211|31191|31211.9|31191.9|31189.4|31169.4|564
1602778500000|2020-10-15 16:15:00|31210.8|31190.8|31211|31191|31214.1|31194.1|31207.7|31187.7|497
1602778800000|2020-10-15 16:20:00|31211.3|31191.3|31212.9|31192.9|31214.3|31194.3|31210.1|31190.1|492
1602779100000|2020-10-15 16:25:00|31213|31193|31217.3|31197.3|31223.5|31203.5|31203.2|31183.2|561
1602779400000|2020-10-15 16:30:00|31216.5|31196.5|31236.3|31216.3|31237.4|31217.4|31212.5|31182.6|566
1602779700000|2020-10-15 16:35:00|31236.5|31216.5|31224.7|31204.7|31237.3|31217.3|31224|31204|461
1602780000000|2020-10-15 16:40:00|31224.9|31204.9|31197.6|31177.6|31226.1|31206.1|31194.2|31161.2|512
1602780300000|2020-10-15 16:45:00|31200.6|31180.6|31197.5|31177.5|31204.1|31184.1|31195|31175|477
1602780600000|2020-10-15 16:50:00|31197.7|31177.7|31199.4|31179.4|31202.7|31182.7|31197.4|31177.4|478
1602780900000|2020-10-15 16:55:00|31199.7|31179.7|31197|31177|31201.6|31181.6|31194.2|31174.2|543
1602781200000|2020-10-15 17:00:00|31196.6|31176.6|31190.8|31170.8|31197.1|31177.1|31189.4|31169.4|499
1602781500000|2020-10-15 17:05:00|31191|31171|31191|31171|31192.4|31172.4|31184|31164|438
1602781800000|2020-10-15 17:10:00|31189.5|31169.5|31182|31162|31190.2|31170.2|31181.5|31161.5|414
1602782100000|2020-10-15 17:15:00|31182.3|31162.3|31177.6|31157.6|31192.9|31165.3|31175.2|31140.4|493
1602782400000|2020-10-15 17:20:00|31177.2|31157.2|31176.8|31156.8|31181.2|31161.2|31175.9|31155.9|458
1602782700000|2020-10-15 17:25:00|31176.5|31156.5|31174.6|31154.6|31180.1|31160.1|31170.3|31150.3|490
1602783000000|2020-10-15 17:30:00|31174.5|31154.5|31180.2|31160.2|31181.6|31161.6|31171.3|31151.3|477
1602783300000|2020-10-15 17:35:00|31180.6|31160.6|31183.7|31163.7|31185.5|31165.5|31175.3|31155.3|480
1602783600000|2020-10-15 17:40:00|31183.4|31163.4|31186|31166|31195.5|31171.8|31178.8|31142.5|522
1602783900000|2020-10-15 17:45:00|31185.7|31165.7|31188.9|31168.9|31204.1|31170.6|31184.2|31153.2|495
1602784200000|2020-10-15 17:50:00|31189|31169|31186.7|31166.7|31203.8|31170.2|31186.2|31151.3|410
1602784500000|2020-10-15 17:55:00|31187|31167|31199.5|31179.5|31211.1|31180.6|31184.7|31149|487
1602784800000|2020-10-15 18:00:00|31199.6|31179.6|31205.2|31185.2|31219.4|31188.7|31199.4|31166.6|681
1602785100000|2020-10-15 18:05:00|31204.4|31184.4|31196|31176|31205.5|31185.5|31193.8|31173.8|738
1602785400000|2020-10-15 18:10:00|31195.4|31175.4|31185.3|31165.3|31195.9|31175.9|31183.7|31163.7|397
1602785700000|2020-10-15 18:15:00|31185.2|31165.2|31182.5|31162.5|31185.2|31165.2|31179.3|31159.3|304
1602786000000|2020-10-15 18:20:00|31182.2|31162.2|31183.8|31163.8|31185.7|31165.7|31181.4|31161.4|362
1602786300000|2020-10-15 18:25:00|31183.7|31163.7|31181.3|31161.3|31184.4|31164.4|31180.6|31160.6|379
1602786600000|2020-10-15 18:30:00|31181|31161|31181.5|31161.5|31183.6|31163.6|31178.7|31158.7|406
1602786900000|2020-10-15 18:35:00|31181.7|31161.7|31183.9|31163.9|31186.5|31166.5|31177.4|31157.4|411
1602787200000|2020-10-15 18:40:00|31183.8|31163.8|31188|31168|31188.7|31168.7|31183.4|31163.4|432
1602787500000|2020-10-15 18:45:00|31187.8|31167.8|31189.4|31169.4|31190.9|31170.9|31185.4|31165.4|398
1602787800000|2020-10-15 18:50:00|31189.9|31169.9|31188.2|31168.2|31189.9|31169.9|31186.4|31166.4|446
1602788100000|2020-10-15 18:55:00|31188.4|31168.4|31188.3|31168.3|31191.2|31171.2|31185.5|31165.5|932
1602788400000|2020-10-15 19:00:00|31188.4|31168.4|31189.4|31169.4|31190.4|31170.4|31182.1|31162.1|570
1602788700000|2020-10-15 19:05:00|31189.2|31169.2|31186.5|31166.5|31190.8|31170.8|31185.2|31165.2|390
1602789000000|2020-10-15 19:10:00|31185.9|31165.9|31187.6|31167.6|31189.1|31169.1|31184.5|31164.5|421
1602789300000|2020-10-15 19:15:00|31187.7|31167.7|31183.2|31163.2|31189.6|31169.6|31182.8|31162.8|386
1602789600000|2020-10-15 19:20:00|31181.7|31161.7|31176.7|31156.7|31184.4|31164.4|31175.4|31155.4|365
1602789900000|2020-10-15 19:25:00|31176.6|31156.6|31170.2|31150.2|31177.6|31157.6|31168.5|31148.5|453
1602790200000|2020-10-15 19:30:00|31170.3|31150.3|31168|31148|31177.8|31152.7|31164.1|31127.8|420
1602790500000|2020-10-15 19:35:00|31167.8|31147.8|31165.4|31145.4|31169.2|31149.2|31162.6|31142.6|317
1602790800000|2020-10-15 19:40:00|31165.3|31145.3|31171.8|31151.8|31172.1|31152.1|31165.3|31145.3|344
1602791100000|2020-10-15 19:45:00|31171.9|31151.9|31169.9|31149.9|31174.6|31154.6|31167.4|31147.4|479
1602791400000|2020-10-15 19:50:00|31170.3|31150.3|31170.9|31150.9|31172.3|31152.3|31164.6|31144.6|484
1602791700000|2020-10-15 19:55:00|31170.5|31150.5|31167.7|31147.7|31172.6|31152.6|31164.5|31144.5|574
1602792000000|2020-10-15 20:00:00|31168.2|31148.2|31173|31153|31175.8|31155.8|31165.6|31145.6|483
1602792300000|2020-10-15 20:05:00|31173.3|31153.3|31172|31152|31176|31156|31169|31149|320
1602792600000|2020-10-15 20:10:00|31171.4|31151.4|31172.6|31152.6|31174.2|31154.2|31169.9|31149.9|307
1602792900000|2020-10-15 20:15:00|31172.7|31152.7|31167.8|31147.8|31173.5|31153.5|31166.4|31146.4|373
1602793200000|2020-10-15 20:20:00|31168.7|31148.7|31162.1|31142.1|31169|31149|31160.5|31140.5|304
1602793500000|2020-10-15 20:25:00|31162|31142|31156.3|31136.3|31171.6|31142|31154.5|31119.2|364
1602793800000|2020-10-15 20:30:00|31157|31137|31156.6|31136.6|31172.7|31138.8|31153.5|31118.8|341
1602794100000|2020-10-15 20:35:00|31156.8|31136.8|31161.2|31141.2|31174.8|31141.9|31153.6|31121|342
1602794400000|2020-10-15 20:40:00|31161.1|31141.1|31169.5|31119.5|31175.2|31141.8|31149.9|31115.9|372
1602794700000|2020-10-15 20:45:00|31168.3|31118.3|31158.6|31138.6|31177.9|31144.1|31153.5|31115.3|331
1602795000000|2020-10-15 20:50:00|31158.8|31138.8|31162|31142|31182.8|31146.8|31158.1|31122|311
1602795300000|2020-10-15 20:55:00|31171.5|31121.5|31171.6|31118.9|31186|31141.9|31159.1|31107|324
1602795600000|2020-10-15 21:00:00|31167.2|31117.2|31172.5|31117.9|31178.4|31127.8|31155.5|31084.9|83
1602795900000|2020-10-15 21:05:00|31190.1|31107.4|31158|31138|31190.1|31138|31158|31102.7|201
1602796200000|2020-10-15 21:10:00|31175.2|31125.2|31173.1|31123.1|31190.2|31139.8|31159.1|31100.5|159
1602796500000|2020-10-15 21:15:00|31170.6|31120.3|31183.3|31124.5|31201.7|31128|31168|31107.6|198
1602796800000|2020-10-15 21:20:00|31180.1|31125.6|31177.3|31124|31197.3|31129.5|31172.2|31110|264
1602797100000|2020-10-15 21:25:00|31176.9|31123.3|31175.7|31123.4|31196.4|31128.3|31172.4|31108.6|218
1602797400000|2020-10-15 21:30:00|31187.7|31120.3|31175.9|31125.4|31193|31128.8|31171.9|31106|274
1602797700000|2020-10-15 21:35:00|31175.6|31125.6|31180.6|31119.4|31198|31127.8|31165.5|31109.2|218
1602798000000|2020-10-15 21:40:00|31180.1|31118.2|31181.5|31121.2|31191.7|31130.2|31169.3|31105.5|229
1602798300000|2020-10-15 21:45:00|31178.9|31117|31177.2|31120.8|31191.6|31125.6|31168.4|31105.8|309
1602798600000|2020-10-15 21:50:00|31170.3|31120.3|31171.2|31121.2|31190.3|31123.9|31168.2|31106.1|287
1602798900000|2020-10-15 21:55:00|31174.3|31120.6|31178.9|31106.8|31192.7|31125|31158|31094.4|262
1602799200000|2020-10-15 22:00:00|31175.8|31110|31175.6|31119.1|31205|31129|31154.6|31090.6|476
1602799500000|2020-10-15 22:05:00|31172.4|31116.6|31172.2|31122.2|31187|31129.1|31161|31099.7|326
1602799800000|2020-10-15 22:10:00|31171.8|31121.8|31177|31123.4|31191.7|31132|31165.2|31108.1|300
1602800100000|2020-10-15 22:15:00|31178.9|31125.8|31182.9|31123.5|31194.1|31134.1|31170.3|31108|316
1602800400000|2020-10-15 22:20:00|31181.6|31130.4|31179.2|31129.2|31196.8|31131.8|31167.9|31111.2|252
1602800700000|2020-10-15 22:25:00|31179.1|31129.1|31179|31129|31195.6|31129.6|31170.9|31106.3|224
1602801000000|2020-10-15 22:30:00|31178.8|31128.8|31174.4|31122.7|31194.6|31132.1|31166.7|31107.2|329
1602801300000|2020-10-15 22:35:00|31173|31123|31185.1|31135.1|31190.4|31135.1|31172.9|31109.5|317
1602801600000|2020-10-15 22:40:00|31184.6|31134.6|31176|31126|31197|31135.4|31169.7|31114.3|272
1602801900000|2020-10-15 22:45:00|31177.2|31126.5|31181.1|31131.1|31196.2|31134.2|31169.8|31109|263
1602802200000|2020-10-15 22:50:00|31184.2|31130.2|31181.8|31127.8|31202.2|31135.3|31171.8|31108.3|279
1602802500000|2020-10-15 22:55:00|31179.7|31127.7|31176.7|31126.7|31200.8|31135.3|31167.9|31115.9|263
1602802800000|2020-10-15 23:00:00|31181|31131|31179.9|31129.9|31185.7|31135.7|31178.3|31128.3|391
1602803100000|2020-10-15 23:05:00|31180|31130|31181.3|31131.3|31183.9|31133.9|31178.2|31128.2|185
1602803400000|2020-10-15 23:10:00|31180.5|31130.5|31181|31131|31184.6|31134.6|31178.5|31128.5|283
1602803700000|2020-10-15 23:15:00|31180|31130|31181.1|31131.1|31185.1|31135.1|31176|31126|297
1602804000000|2020-10-15 23:20:00|31180|31130|31176.3|31126.3|31182.2|31132.2|31172.1|31122.1|488
1602804300000|2020-10-15 23:25:00|31175.9|31125.9|31176.4|31126.4|31179|31129|31172.5|31122.5|299
1602804600000|2020-10-15 23:30:00|31177.2|31127.2|31177.3|31127.3|31180.9|31130.9|31172.5|31122.5|399
1602804900000|2020-10-15 23:35:00|31177|31127|31174.5|31124.5|31181.6|31131.6|31166.6|31116.6|501
1602805200000|2020-10-15 23:40:00|31175.9|31125.9|31178|31128|31179.3|31129.3|31173.9|31123.9|437
1602805500000|2020-10-15 23:45:00|31179.3|31129.3|31176.7|31126.7|31180.1|31130.1|31171.9|31121.9|275
1602805800000|2020-10-15 23:50:00|31177.4|31127.4|31178.5|31128.5|31183.7|31133.7|31173.3|31123.3|344
1602806100000|2020-10-15 23:55:00|31178.4|31128.4|31181.2|31131.2|31184|31134|31177.1|31127.1|336
1602806400000|2020-10-16 00:00:00|31180.5|31130.5|31187|31137|31191|31141|31174.5|31124.5|555
1602806700000|2020-10-16 00:05:00|31187.5|31137.5|31176.5|31126.5|31187.5|31137.5|31171|31121|450
1602807000000|2020-10-16 00:10:00|31176.3|31126.3|31178|31128|31179.6|31129.6|31169|31119|441
1602807300000|2020-10-16 00:15:00|31177.4|31127.4|31190.9|31140.9|31191.9|31141.9|31173.6|31123.6|543
1602807600000|2020-10-16 00:20:00|31190.5|31140.5|31191.4|31141.4|31192.6|31142.6|31179.6|31129.6|517
1602807900000|2020-10-16 00:25:00|31191.1|31141.1|31187.3|31137.3|31193.6|31143.6|31184.8|31134.8|399
1602808200000|2020-10-16 00:30:00|31187.5|31137.5|31190.4|31140.4|31191.6|31141.6|31186.5|31136.5|372
1602808500000|2020-10-16 00:35:00|31190.2|31140.2|31182.3|31132.3|31190.3|31140.3|31176.4|31126.4|462
1602808800000|2020-10-16 00:40:00|31182|31132|31176.2|31126.2|31183.4|31133.4|31171.2|31121.2|392
1602809100000|2020-10-16 00:45:00|31175.8|31125.8|31170.8|31120.8|31175.9|31125.9|31166.9|31116.9|401
1602809400000|2020-10-16 00:50:00|31169.1|31119.1|31167.5|31117.5|31172.4|31122.4|31162.4|31112.1|511
1602809700000|2020-10-16 00:55:00|31168.6|31118.6|31163.3|31113.3|31172.3|31122.3|31160.2|31110.2|505
1602810000000|2020-10-16 01:00:00|31163.4|31113.4|31158.8|31108.8|31165.6|31123.9|31143.9|31104.5|608
1602810300000|2020-10-16 01:05:00|31158.9|31108.9|31160.8|31110.8|31164.7|31127.4|31145.4|31107.5|492
1602810600000|2020-10-16 01:10:00|31160.9|31110.9|31168.7|31118.7|31171.1|31134.4|31151|31110.3|439
1602810900000|2020-10-16 01:15:00|31167.1|31117.1|31166.5|31116.5|31171.9|31134.3|31153.6|31115.1|430
1602811200000|2020-10-16 01:20:00|31166.6|31116.6|31161.8|31111.8|31167.4|31130.8|31145.8|31108.5|435
1602811500000|2020-10-16 01:25:00|31162|31112|31167.5|31117.5|31169.5|31130.2|31147|31109.2|368
1602811800000|2020-10-16 01:30:00|31166.9|31116.9|31164.1|31114.1|31169.4|31129.1|31149.1|31099.8|520
1602812100000|2020-10-16 01:35:00|31164.3|31114.3|31170.7|31120.7|31178.5|31128.5|31156.4|31106.4|471
1602812400000|2020-10-16 01:40:00|31170|31120|31175.1|31125.1|31179.4|31129.4|31163.4|31113.4|473
1602812700000|2020-10-16 01:45:00|31175.3|31125.3|31174|31124|31180.9|31138.2|31158.2|31115.7|367
1602813000000|2020-10-16 01:50:00|31174.2|31124.2|31176.9|31126.9|31180.6|31130.6|31172.8|31122.8|398
1602813300000|2020-10-16 01:55:00|31177.9|31127.9|31175.1|31125.1|31185.5|31135.5|31169.9|31119.9|400
1602813600000|2020-10-16 02:00:00|31175.3|31125.3|31176.5|31126.5|31186.9|31144.8|31162.8|31117.1|440
1602813900000|2020-10-16 02:05:00|31176.9|31126.9|31177.6|31127.6|31184.5|31146.3|31166.3|31121.5|388
1602814200000|2020-10-16 02:10:00|31178.1|31128.1|31174.9|31124.9|31184.6|31134.6|31168.8|31118.8|379
1602814500000|2020-10-16 02:15:00|31175|31125|31183.7|31133.7|31187.2|31137.2|31169.6|31119.6|379
1602814800000|2020-10-16 02:20:00|31184.1|31134.1|31179.3|31129.3|31189.1|31151|31168.3|31125.5|403
1602815100000|2020-10-16 02:25:00|31179.2|31129.2|31187.3|31137.3|31190.1|31140.1|31179.2|31129.2|357
1602815400000|2020-10-16 02:30:00|31187.8|31137.8|31190.4|31140.4|31192.3|31153.4|31173.4|31136.2|343
1602815700000|2020-10-16 02:35:00|31190.2|31140.2|31189.9|31139.9|31192.8|31156|31175.5|31137|343
1602816000000|2020-10-16 02:40:00|31189.7|31139.7|31184.9|31134.9|31192.6|31142.6|31182.9|31132.9|288
1602816300000|2020-10-16 02:45:00|31185|31135|31186.6|31136.6|31187.1|31137.1|31179.8|31129.8|320
1602816600000|2020-10-16 02:50:00|31187.2|31137.2|31190.2|31140.2|31190.5|31140.5|31183.2|31133.2|307
1602816900000|2020-10-16 02:55:00|31189.4|31139.4|31187.7|31137.7|31190.9|31140.9|31185.2|31135.2|338
1602817200000|2020-10-16 03:00:00|31187.8|31137.8|31183.4|31133.4|31188.2|31138.2|31180.5|31130.5|262
1602817500000|2020-10-16 03:05:00|31183.2|31133.2|31180.7|31130.7|31184.2|31134.2|31179.2|31129.2|423
1602817800000|2020-10-16 03:10:00|31180.8|31130.8|31185|31135|31186.7|31136.7|31179.2|31129.2|301
1602818100000|2020-10-16 03:15:00|31184.5|31134.5|31183.1|31133.1|31188.6|31138.6|31181.7|31131.7|338
1602818400000|2020-10-16 03:20:00|31183.3|31133.3|31185.8|31135.8|31190.2|31140.2|31181.1|31131.1|389
1602818700000|2020-10-16 03:25:00|31185.4|31135.4|31187.1|31137.1|31194.7|31144.7|31184.4|31134.4|421
1602819000000|2020-10-16 03:30:00|31187.3|31137.3|31183.6|31133.6|31190.5|31140.5|31183.5|31133.5|493
1602819300000|2020-10-16 03:35:00|31183.7|31133.7|31182.3|31132.3|31186.4|31149.6|31168.7|31131|283
1602819600000|2020-10-16 03:40:00|31182.4|31132.4|31181.2|31131.2|31183.2|31133.2|31179|31129|317
1602819900000|2020-10-16 03:45:00|31181.3|31131.3|31183.1|31133.1|31184.2|31134.2|31179.6|31129.6|275
1602820200000|2020-10-16 03:50:00|31182.4|31132.4|31182.2|31132.2|31185.1|31148.1|31168|31129.9|324
1602820500000|2020-10-16 03:55:00|31181.7|31131.7|31189.3|31139.3|31190.2|31140.2|31179.1|31129.1|418
1602820800000|2020-10-16 04:00:00|31189.2|31139.2|31189.8|31139.8|31192|31142|31185.7|31135.7|311
1602821100000|2020-10-16 04:05:00|31189.3|31139.3|31187.6|31137.6|31191|31154.3|31174.3|31134.3|297
1602821400000|2020-10-16 04:10:00|31187.9|31137.9|31186.8|31136.8|31190|31140|31182.3|31132.3|317
1602821700000|2020-10-16 04:15:00|31186.3|31136.3|31182.2|31132.2|31189.3|31139.3|31180.5|31130.5|312
1602822000000|2020-10-16 04:20:00|31183|31133|31185.1|31135.1|31187.8|31137.8|31180.4|31130.4|329
1602822300000|2020-10-16 04:25:00|31185.2|31135.2|31185.9|31135.9|31186|31136|31180|31130|305
1602822600000|2020-10-16 04:30:00|31185.8|31135.8|31180.2|31130.2|31188.6|31138.6|31179.5|31129.5|354
1602822900000|2020-10-16 04:35:00|31180.9|31130.9|31185.7|31135.7|31187|31137|31178.1|31128.1|352
1602823200000|2020-10-16 04:40:00|31185.9|31135.9|31182.6|31132.6|31189.2|31139.2|31178.6|31128.6|353
1602823500000|2020-10-16 04:45:00|31183|31133|31182.8|31132.8|31186.4|31150.6|31169.2|31128.1|232
1602823800000|2020-10-16 04:50:00|31183.7|31133.7|31184.8|31134.8|31188.8|31152.4|31169.4|31127.1|313
1602824100000|2020-10-16 04:55:00|31184.9|31134.9|31188.7|31138.7|31189.2|31139.2|31180.4|31130.4|351
1602824400000|2020-10-16 05:00:00|31188.8|31138.8|31185.3|31135.3|31188.8|31138.8|31179.7|31129.7|412
1602824700000|2020-10-16 05:05:00|31184.8|31134.8|31184.6|31134.6|31186.1|31136.1|31177.9|31127.9|337
1602825000000|2020-10-16 05:10:00|31184.3|31134.3|31180.1|31130.1|31184.7|31134.7|31174.6|31124.6|371
1602825300000|2020-10-16 05:15:00|31178.9|31128.9|31174|31124|31181.2|31131.2|31170.7|31120.7|387
1602825600000|2020-10-16 05:20:00|31173.9|31123.9|31178.1|31128.1|31178.7|31128.7|31169.5|31119.5|381
1602825900000|2020-10-16 05:25:00|31178|31128|31174.8|31124.8|31184|31134|31171.6|31121.6|304
1602826200000|2020-10-16 05:30:00|31175.7|31125.7|31174.6|31124.6|31181.1|31131.1|31170.5|31120.5|370
1602826500000|2020-10-16 05:35:00|31174.7|31124.7|31174.5|31124.5|31178.4|31128.4|31171.4|31121.4|339
1602826800000|2020-10-16 05:40:00|31175.3|31125.3|31177.2|31127.2|31181.5|31131.5|31171.5|31121.5|353
1602827100000|2020-10-16 05:45:00|31177.4|31127.4|31176.4|31126.4|31183.7|31144.1|31162.4|31120.3|359
1602827400000|2020-10-16 05:50:00|31176.6|31126.6|31176.1|31126.1|31179|31143.9|31157.6|31121.3|302
1602827700000|2020-10-16 05:55:00|31178|31128|31168.7|31118.7|31178|31140|31152|31114.8|386
1602828000000|2020-10-16 06:00:00|31168.3|31118.3|31157.2|31107.2|31177.7|31142.5|31155.4|31105.4|532
1602828300000|2020-10-16 06:05:00|31156.7|31106.7|31163.9|31113.9|31165.2|31121.6|31141.6|31101.5|423
1602828600000|2020-10-16 06:10:00|31165.5|31115.5|31163.9|31113.9|31177.2|31127.2|31151.8|31101.8|507
1602828900000|2020-10-16 06:15:00|31164.3|31114.3|31174.2|31124.2|31178.5|31128.5|31161.4|31111.4|508
1602829200000|2020-10-16 06:20:00|31175.4|31125.4|31185.2|31135.2|31185.8|31135.8|31173.6|31123.6|484
1602829500000|2020-10-16 06:25:00|31185.4|31135.4|31184.6|31134.6|31191.3|31141.3|31182.9|31132.9|563
1602829800000|2020-10-16 06:30:00|31184.5|31134.5|31172.7|31152.7|31192.9|31156.6|31167.1|31133.6|510
1602830100000|2020-10-16 06:35:00|31173.7|31153.7|31163.2|31143.2|31191.1|31155.4|31161.7|31136.4|509
1602830400000|2020-10-16 06:40:00|31162.8|31142.8|31164.1|31144.1|31167.4|31147.4|31160.3|31140.3|457
1602830700000|2020-10-16 06:45:00|31164.2|31144.2|31170.6|31150.6|31187|31161.2|31162.7|31137|506
1602831000000|2020-10-16 06:50:00|31171.6|31151.6|31176|31156|31176.6|31156.6|31168.4|31148.4|489
1602831300000|2020-10-16 06:55:00|31174.4|31154.4|31148.1|31128.1|31174.6|31154.6|31145.9|31125.9|712
1602831600000|2020-10-16 07:00:00|31150.5|31130.5|31156.5|31136.5|31187.7|31150.8|31149.7|31117.6|890
1602831900000|2020-10-16 07:05:00|31156.1|31136.1|31155.7|31135.7|31174.7|31142.4|31151.1|31119.4|853
1602832200000|2020-10-16 07:10:00|31155.8|31135.8|31128.2|31108.2|31173.3|31138.8|31127.2|31107.2|745
1602832500000|2020-10-16 07:15:00|31128.3|31108.3|31092.9|31072.9|31131|31111|31092.9|31072.9|714
1602832800000|2020-10-16 07:20:00|31093.7|31073.7|31088.1|31068.1|31099.2|31079.2|31088.1|31068.1|559
1602833100000|2020-10-16 07:25:00|31089.2|31069.2|31088.3|31068.3|31097.5|31077.5|31084.7|31064.7|496
1602833400000|2020-10-16 07:30:00|31088.4|31068.4|31103|31083|31103.5|31083.5|31082.7|31062.7|606
1602833700000|2020-10-16 07:35:00|31103.2|31083.2|31129.8|31109.8|31139.9|31111.3|31099|31079|586
1602834000000|2020-10-16 07:40:00|31128.4|31108.4|31126.5|31106.5|31137.8|31117.8|31123.7|31103.7|642
1602834300000|2020-10-16 07:45:00|31126.9|31106.9|31098.9|31078.9|31127.8|31107.8|31091.3|31071.3|775
1602834600000|2020-10-16 07:50:00|31099|31079|31108.6|31088.6|31108.6|31088.6|31092.3|31072.3|813
1602834900000|2020-10-16 07:55:00|31108.7|31088.7|31102.1|31082.1|31113.1|31093.1|31100.2|31080.2|549
1602835200000|2020-10-16 08:00:00|31102.3|31082.3|31113.2|31093.2|31115.3|31095.3|31100.3|31080.3|742
1602835500000|2020-10-16 08:05:00|31113.3|31093.3|31142.9|31122.9|31146.1|31126.1|31108.2|31088.2|654
1602835800000|2020-10-16 08:10:00|31141|31121|31165.7|31145.7|31169.7|31149.7|31138.5|31118.5|644
1602836100000|2020-10-16 08:15:00|31165.9|31145.9|31163|31143|31167.9|31147.9|31156.4|31136.4|630
1602836400000|2020-10-16 08:20:00|31163.1|31143.1|31151.5|31131.5|31164.8|31144.8|31151.5|31131.5|573
1602836700000|2020-10-16 08:25:00|31151.4|31131.4|31158.4|31138.4|31160.2|31140.2|31150.2|31130.2|505
1602837000000|2020-10-16 08:30:00|31158.5|31138.5|31155.4|31135.4|31162.8|31142.8|31147.8|31127.8|628
1602837300000|2020-10-16 08:35:00|31155.5|31135.5|31151.1|31131.1|31157.5|31137.5|31149.3|31129.3|573
1602837600000|2020-10-16 08:40:00|31150.8|31130.8|31164|31144|31165.8|31145.8|31148.8|31128.8|516
1602837900000|2020-10-16 08:45:00|31163.8|31143.8|31172.4|31152.4|31173.5|31153.5|31158.5|31138.5|549
1602838200000|2020-10-16 08:50:00|31172.7|31152.7|31178.6|31158.6|31180.8|31160.8|31168.9|31148.9|516
1602838500000|2020-10-16 08:55:00|31178.5|31158.5|31184.1|31164.1|31185.3|31165.3|31177.4|31157.4|502
1602838800000|2020-10-16 09:00:00|31183.9|31163.9|31171|31151|31202.3|31169.1|31167|31125.4|676
1602839100000|2020-10-16 09:05:00|31171.4|31151.4|31156.9|31136.9|31177.6|31156|31150|31118.1|643
1602839400000|2020-10-16 09:10:00|31157|31137|31173.4|31123.4|31178.4|31144.4|31149.1|31115|673
1602839700000|2020-10-16 09:15:00|31174.2|31124.2|31161.5|31141.5|31177.5|31147|31156.6|31122.8|650
1602840000000|2020-10-16 09:20:00|31161.4|31141.4|31163.3|31143.3|31165.4|31145.4|31156.7|31136.7|555
1602840300000|2020-10-16 09:25:00|31162.5|31142.5|31161.1|31141.1|31164.7|31144.7|31155.7|31135.7|538
1602840600000|2020-10-16 09:30:00|31160.7|31140.7|31153.8|31133.8|31161.6|31141.6|31152.7|31132.7|565
1602840900000|2020-10-16 09:35:00|31153.6|31133.6|31156.6|31136.6|31158.9|31138.9|31153.5|31133.5|473
1602841200000|2020-10-16 09:40:00|31156.8|31136.8|31161.4|31141.4|31163|31143|31156.3|31136.3|552
1602841500000|2020-10-16 09:45:00|31161.8|31141.8|31170.4|31150.4|31171.6|31151.6|31160|31140|467
1602841800000|2020-10-16 09:50:00|31170.6|31150.6|31170.2|31150.2|31181.7|31161.7|31169.2|31149.2|557
1602842100000|2020-10-16 09:55:00|31170.1|31150.1|31170.5|31150.5|31178.4|31158.4|31169.7|31149.7|527
1602842400000|2020-10-16 10:00:00|31170.7|31150.7|31170.3|31150.3|31175.8|31155.8|31167.2|31147.2|563
1602842700000|2020-10-16 10:05:00|31169.1|31149.1|31160|31140|31169.6|31149.6|31158.2|31138.2|492
1602843000000|2020-10-16 10:10:00|31159.9|31139.9|31146.8|31126.8|31160.9|31140.9|31146|31126|499
1602843300000|2020-10-16 10:15:00|31146|31126|31161.1|31141.1|31161.4|31141.4|31140.2|31120.2|542
1602843600000|2020-10-16 10:20:00|31161|31141|31153.6|31133.6|31163.4|31143.4|31153.1|31133.1|557
1602843900000|2020-10-16 10:25:00|31153.9|31133.9|31141.5|31121.5|31156.9|31136.9|31138.1|31118.1|594
1602844200000|2020-10-16 10:30:00|31141|31121|31141.1|31121.1|31146|31126|31138.1|31118.1|541
1602844500000|2020-10-16 10:35:00|31141.7|31121.7|31121.5|31101.5|31142.5|31122.5|31121.5|31101.5|523
1602844800000|2020-10-16 10:40:00|31122.2|31102.2|31116.7|31096.7|31141|31121|31112.6|31092.6|573
1602845100000|2020-10-16 10:45:00|31116.3|31096.3|31137.3|31117.3|31139.3|31119.3|31114|31094|614
1602845400000|2020-10-16 10:50:00|31137.2|31117.2|31152.6|31132.6|31168.8|31140.1|31118.7|31093.3|706
1602845700000|2020-10-16 10:55:00|31152.4|31132.4|31130.9|31110.9|31173.6|31142.3|31127.9|31107.9|921
1602846000000|2020-10-16 11:00:00|31131|31111|31125.1|31105.1|31145.5|31125.5|31124|31104|819
1602846300000|2020-10-16 11:05:00|31124.9|31104.9|31119.1|31099.1|31125.9|31105.9|31102.9|31082.9|800
1602846600000|2020-10-16 11:10:00|31119.5|31099.5|31119.3|31099.3|31137.5|31117.5|31113.3|31093.3|826
1602846900000|2020-10-16 11:15:00|31119.2|31099.2|31115.1|31095.1|31122.7|31102.7|31110.1|31090.1|741
1602847200000|2020-10-16 11:20:00|31115.4|31095.4|31115.4|31095.4|31120.3|31100.3|31105.7|31085.7|672
1602847500000|2020-10-16 11:25:00|31115.5|31095.5|31107.8|31087.8|31116.5|31096.5|31099.3|31079.3|637
1602847800000|2020-10-16 11:30:00|31107.7|31087.7|31080.5|31060.5|31107.7|31087.7|31079.8|31059.8|705
1602848100000|2020-10-16 11:35:00|31079.3|31059.3|31083.1|31063.1|31098.3|31063.4|31047.6|31018.2|717
1602848400000|2020-10-16 11:40:00|31081|31061|31065.8|31045.8|31109.4|31075.3|31060.1|31025.1|716
1602848700000|2020-10-16 11:45:00|31065.7|31045.7|31079.7|31059.7|31098.6|31061.8|31063.1|31033.7|668
1602849000000|2020-10-16 11:50:00|31079.8|31059.8|31076|31056|31081.5|31061.5|31073.8|31053.8|552
1602849300000|2020-10-16 11:55:00|31075.4|31055.4|31066.3|31046.3|31076.5|31056.5|31055.8|31035.8|662
1602849600000|2020-10-16 12:00:00|31065.4|31045.4|31054.5|31034.5|31065.4|31045.4|31044.5|31024.5|733
1602849900000|2020-10-16 12:05:00|31054.7|31034.7|31056|31036|31057.9|31037.9|31050|31030|582
1602850200000|2020-10-16 12:10:00|31055.8|31035.8|31046.3|31026.3|31056.5|31036.5|31044.5|31024.5|648
1602850500000|2020-10-16 12:15:00|31046.2|31026.2|31032.8|31012.8|31052.7|31032.7|31032.5|31012.5|689
1602850800000|2020-10-16 12:20:00|31035.4|31015.4|31036|31016|31054.6|31022.6|31028.1|30998.4|682
1602851100000|2020-10-16 12:25:00|31035.9|31015.9|31053.1|31003.1|31066.1|31038.7|31034.2|30994|643
1602851400000|2020-10-16 12:30:00|31052.4|31002.4|31050.1|31030.1|31074.8|31038.7|31032|30996.6|718
1602851700000|2020-10-16 12:35:00|31050|31030|31036|31016|31053.3|31033.3|31027.5|31007.5|807
1602852000000|2020-10-16 12:40:00|31037.8|31017.8|31051.5|31031.5|31066.7|31032.3|31034.8|31007|634
1602852300000|2020-10-16 12:45:00|31051.3|31031.3|31066.4|31046.4|31069.5|31049.5|31051.1|31031.1|535
1602852600000|2020-10-16 12:50:00|31066.3|31046.3|31073.3|31053.3|31074.5|31054.5|31066.3|31046.3|569
1602852900000|2020-10-16 12:55:00|31073.4|31053.4|31080.7|31060.7|31081.8|31061.8|31072|31052|546
1602853200000|2020-10-16 13:00:00|31080.1|31060.1|31091.4|31071.4|31100.3|31073.5|31076.1|31043.4|593
1602853500000|2020-10-16 13:05:00|31091.5|31071.5|31125.2|31105.2|31134.5|31107.5|31090.7|31070.7|739
1602853800000|2020-10-16 13:10:00|31125.1|31105.1|31141.4|31091.4|31142.4|31112|31119|31089.3|716
1602854100000|2020-10-16 13:15:00|31141.6|31091.6|31123.8|31103.8|31143.5|31108.9|31118.2|31088.6|706
1602854400000|2020-10-16 13:20:00|31123.7|31103.7|31125.4|31105.4|31148.7|31118.4|31116|31093.3|664
1602854700000|2020-10-16 13:25:00|31125.6|31105.6|31120.3|31100.3|31132.9|31109.9|31113.9|31080.8|687
1602855000000|2020-10-16 13:30:00|31120|31100|31126.2|31106.2|31131.6|31111.6|31111.6|31091.6|785
1602855300000|2020-10-16 13:35:00|31125.5|31105.5|31135.5|31115.5|31139.5|31119.5|31125.2|31105.2|726
1602855600000|2020-10-16 13:40:00|31135.6|31115.6|31129.8|31109.8|31159.1|31126.3|31128.1|31105.6|726
1602855900000|2020-10-16 13:45:00|31131.3|31111.3|31128.6|31108.6|31147.1|31114.3|31117|31091.8|699
1602856200000|2020-10-16 13:50:00|31128.2|31108.2|31131.5|31111.5|31133.4|31113.4|31115.9|31080.5|671
1602856500000|2020-10-16 13:55:00|31131.7|31111.7|31143.8|31093.8|31150.9|31117.5|31123.7|31092.3|656
1602856800000|2020-10-16 14:00:00|31143.9|31093.9|31130.4|31110.4|31149.1|31115.8|31125.2|31092|644
1602857100000|2020-10-16 14:05:00|31130.5|31110.5|31115.4|31095.4|31139.7|31115.9|31113|31087.9|639
1602857400000|2020-10-16 14:10:00|31115.5|31095.5|31089.3|31069.3|31116.5|31096.5|31083.4|31063.4|672
1602857700000|2020-10-16 14:15:00|31089.7|31069.7|31070.9|31050.9|31091.7|31071.7|31064.1|31044.1|715
1602858000000|2020-10-16 14:20:00|31070.4|31050.4|31089.3|31069.3|31091.5|31071.5|31068.4|31048.4|727
1602858300000|2020-10-16 14:25:00|31089.4|31069.4|31092.5|31072.5|31100.3|31080.3|31087.9|31067.9|709
1602858600000|2020-10-16 14:30:00|31092.6|31072.6|31108.3|31088.3|31112.3|31092.3|31092.2|31072.2|738
1602858900000|2020-10-16 14:35:00|31108.2|31088.2|31101.7|31081.7|31109.8|31089.8|31093.9|31073.9|698
1602859200000|2020-10-16 14:40:00|31101.2|31081.2|31122.7|31102.7|31129.7|31109.7|31101.2|31081.2|740
1602859500000|2020-10-16 14:45:00|31122.6|31102.6|31133.2|31113.2|31134.2|31114.2|31121.3|31101.3|663
1602859800000|2020-10-16 14:50:00|31133.5|31113.5|31122.3|31102.3|31150.6|31119.5|31119.9|31099.9|703
1602860100000|2020-10-16 14:55:00|31122.5|31102.5|31093.1|31073.1|31130.1|31110.1|31091.6|31058|787
1602860400000|2020-10-16 15:00:00|31093.5|31073.5|31087.7|31067.7|31115.1|31083.1|31078.5|31044|747
1602860700000|2020-10-16 15:05:00|31087.2|31067.2|31087.3|31067.3|31092.6|31072.6|31081.2|31061.2|578
1602861000000|2020-10-16 15:10:00|31087.4|31067.4|31088.8|31068.8|31092.3|31072.3|31084|31064|513
1602861300000|2020-10-16 15:15:00|31089|31069|31093.2|31073.2|31095.9|31075.9|31088.1|31068.1|550
1602861600000|2020-10-16 15:20:00|31093.1|31073.1|31122.3|31072.3|31128.4|31083.4|31090.9|31057.2|603
1602861900000|2020-10-16 15:25:00|31121.1|31071.1|31136.9|31086.9|31142.4|31092.4|31116.6|31066.6|598
1602862200000|2020-10-16 15:30:00|31138.4|31088.4|31131.4|31081.4|31142.8|31092.8|31126|31076|683
1602862500000|2020-10-16 15:35:00|31132.2|31082.2|31132.7|31082.7|31138.5|31088.5|31125.3|31075.3|637
1602862800000|2020-10-16 15:40:00|31132.5|31082.5|31133|31083|31137.6|31087.6|31123.7|31073.7|538
1602863100000|2020-10-16 15:45:00|31132.6|31082.6|31123.3|31073.3|31136.4|31086.4|31121.3|31071.3|536
1602863400000|2020-10-16 15:50:00|31123|31073|31124.2|31074.2|31124.8|31074.8|31114.9|31064.9|552
1602863700000|2020-10-16 15:55:00|31124.6|31074.6|31122.9|31072.9|31127.9|31090.8|31101.4|31067.3|733
1602864000000|2020-10-16 16:00:00|31122.7|31072.7|31104.6|31084.6|31133.5|31088.9|31104.2|31068.3|663
1602864300000|2020-10-16 16:05:00|31104.5|31084.5|31126.9|31076.9|31127.4|31085|31104.1|31066|818
1602864600000|2020-10-16 16:10:00|31128.1|31078.1|31107.9|31087.9|31131.6|31090.7|31106.7|31067.8|593
1602864900000|2020-10-16 16:15:00|31107.8|31087.8|31105.5|31085.5|31127|31089.7|31101.4|31067|519
1602865200000|2020-10-16 16:20:00|31105.4|31085.4|31094.7|31074.7|31122.4|31088.8|31093.7|31061.5|508
1602865500000|2020-10-16 16:25:00|31094.6|31074.6|31104.6|31052.9|31142.8|31078.8|31090.2|31032.8|609
1602865800000|2020-10-16 16:30:00|31104.2|31054.2|31116.3|31066.3|31128.9|31079.5|31098.6|31048.6|693
1602866100000|2020-10-16 16:35:00|31117|31067|31123.7|31073.7|31124|31074|31115.3|31065.3|530
1602866400000|2020-10-16 16:40:00|31124.1|31074.1|31122.7|31072.7|31129.1|31079.1|31120.9|31070.9|531
1602866700000|2020-10-16 16:45:00|31121.1|31071.1|31108.6|31058.6|31125.8|31075.8|31108.6|31058.6|566
1602867000000|2020-10-16 16:50:00|31108.7|31058.7|31115.6|31065.6|31137.1|31080.1|31108.2|31058.2|532
1602867300000|2020-10-16 16:55:00|31112.8|31062.8|31116|31066|31119.4|31069.4|31108.4|31058.4|635
1602867600000|2020-10-16 17:00:00|31115.6|31065.6|31124.9|31073.2|31181.3|31085.3|31085.1|31048.4|673
1602867900000|2020-10-16 17:05:00|31124.2|31074|31117.3|31067.3|31127.8|31077.8|31113.5|31063.5|478
1602868200000|2020-10-16 17:10:00|31117.2|31067.2|31110.2|31060.2|31119.2|31069.2|31107.8|31057.8|427
1602868500000|2020-10-16 17:15:00|31112.5|31062.5|31110.5|31060.5|31141.8|31075.7|31109.1|31059.1|524
1602868800000|2020-10-16 17:20:00|31111|31061|31111.5|31061.5|31116|31066|31106.3|31056.3|505
1602869100000|2020-10-16 17:25:00|31112.1|31062.1|31115.1|31065.1|31117.1|31067.1|31109.8|31059.8|376
1602869400000|2020-10-16 17:30:00|31113.5|31063.5|31145.7|31077.3|31148.4|31084.3|31111.8|31061.8|510
1602869700000|2020-10-16 17:35:00|31146.1|31078.5|31114.9|31064.9|31151.6|31079|31112.9|31062.9|519
1602870000000|2020-10-16 17:40:00|31114.7|31064.7|31120.1|31070.1|31121.3|31071.3|31112.8|31062.8|380
1602870300000|2020-10-16 17:45:00|31119|31069|31118.9|31068.9|31122|31072|31115|31065|405
1602870600000|2020-10-16 17:50:00|31118.8|31068.8|31150.9|31077.9|31158.6|31090.9|31114.6|31063.6|477
1602870900000|2020-10-16 17:55:00|31150.4|31078.1|31120.7|31070.7|31159.6|31086.2|31116.2|31064.4|509
1602871200000|2020-10-16 18:00:00|31120.6|31070.6|31127.8|31077.8|31162.6|31089.5|31118.2|31068.2|532
1602871500000|2020-10-16 18:05:00|31128|31078|31119.9|31069.9|31131.2|31079.3|31117.5|31067.5|575
1602871800000|2020-10-16 18:10:00|31121.7|31071.7|31114.4|31064.4|31153.5|31085.9|31111.7|31061.7|541
1602872100000|2020-10-16 18:15:00|31112.7|31062.7|31150.1|31072.1|31157.4|31086.5|31109.3|31056|518
1602872400000|2020-10-16 18:20:00|31154.5|31067.9|31116.9|31066.9|31157.2|31080.3|31115.5|31065.5|885
1602872700000|2020-10-16 18:25:00|31115.7|31065.7|31115.4|31065.4|31137.9|31074.3|31111.8|31057.6|638
1602873000000|2020-10-16 18:30:00|31115.8|31065.8|31121.2|31071.2|31125.3|31075.3|31113.4|31063.4|595
1602873300000|2020-10-16 18:35:00|31120.8|31070.8|31116.4|31066.4|31123.7|31073.7|31115.6|31065.6|596
1602873600000|2020-10-16 18:40:00|31115.9|31065.9|31118.4|31068.4|31150.6|31073.7|31115.4|31061.6|804
1602873900000|2020-10-16 18:45:00|31119|31069|31114.2|31064.2|31145.4|31073.9|31113.6|31056.1|1020
1602874200000|2020-10-16 18:50:00|31114.4|31064.4|31109.4|31059.4|31146.6|31068.1|31106.6|31050.4|1020
1602874500000|2020-10-16 18:55:00|31109.9|31059.9|31122.1|31072.1|31129.4|31076.7|31108.1|31056.4|608
1602874800000|2020-10-16 19:00:00|31121.6|31071.6|31137.1|31069|31159.6|31083.4|31116.5|31049.6|1003
1602875100000|2020-10-16 19:05:00|31134.2|31075.1|31132.2|31065.9|31158.2|31080.2|31115.5|31050.3|1076
1602875400000|2020-10-16 19:10:00|31132.6|31064|31120.1|31066.2|31169.1|31078.8|31116.1|31059.4|1185
1602875700000|2020-10-16 19:15:00|31124.6|31068.7|31125.2|31071.7|31165.5|31078|31115.3|31057.9|1170
1602876000000|2020-10-16 19:20:00|31128.7|31061.4|31120.9|31070|31173.2|31080.2|31115.2|31059.5|1196
1602876300000|2020-10-16 19:25:00|31120.6|31070.6|31126.7|31076.7|31166.1|31083.8|31113.1|31053.9|1155
1602876600000|2020-10-16 19:30:00|31128.4|31078.4|31125.5|31075.2|31135.4|31082.1|31119.7|31069.7|1028
1602876900000|2020-10-16 19:35:00|31123.3|31073.3|31116.7|31096.7|31138.1|31102|31113.4|31073.2|665
1602877200000|2020-10-16 19:40:00|31115.6|31095.6|31132.8|31077.6|31147.8|31100.5|31115.1|31069.8|780
1602877500000|2020-10-16 19:45:00|31131|31078.5|31136.3|31081.9|31143.1|31088.7|31130.5|31071.4|904
1602877800000|2020-10-16 19:50:00|31136.6|31077.8|31142.5|31089.4|31151.4|31092.3|31133.3|31070.7|861
1602878100000|2020-10-16 19:55:00|31145.9|31089.3|31140|31090|31150|31096.4|31131.7|31075.5|1038
1602878400000|2020-10-16 20:00:00|31140.2|31090.2|31142.5|31092.5|31148|31098|31127.9|31068.5|878
1602878700000|2020-10-16 20:05:00|31142.7|31092.7|31142.9|31092.9|31153.2|31103.2|31133|31083|902
1602879000000|2020-10-16 20:10:00|31144.2|31094.2|31150.6|31100.6|31154.9|31104.9|31137.4|31084.8|1012
1602879300000|2020-10-16 20:15:00|31152.2|31102.2|31146.8|31096.8|31155.2|31105.2|31142.1|31091.2|1049
1602879600000|2020-10-16 20:20:00|31146.1|31096.1|31150.8|31099.9|31151.2|31100.3|31144.2|31094.2|1012
1602879900000|2020-10-16 20:25:00|31149.2|31099.2|31146.4|31096.4|31155.2|31102.4|31142.8|31091.7|1059
1602880200000|2020-10-16 20:30:00|31146.8|31096.8|31143.9|31093.9|31159.8|31107.2|31141.5|31084.4|1016
1602880500000|2020-10-16 20:35:00|31140.9|31089.9|31155|31090.6|31174.6|31104.3|31139.7|31064.6|876
1602880800000|2020-10-16 20:40:00|31157.4|31086.1|31148.5|31087.1|31174.7|31096.8|31142.2|31062.3|882
1602881100000|2020-10-16 20:45:00|31148.7|31087.3|31156.6|31059.6|31170.8|31094.5|31138.9|31050.8|787
1602881400000|2020-10-16 20:50:00|31160.1|31069.1|31157.4|31054.9|31178.1|31078.8|31140.1|31049.2|443
1602881700000|2020-10-16 20:55:00|31154.3|31067.4|31162.3|31052.3|31169.9|31075.8|31139.3|31034.1|480
1603051200000|2020-10-18 20:00:00|31155.5|31020.5|31164.2|31029.2|31171.2|31044.4|31155.5|31020.5|16
1603051500000|2020-10-18 20:05:00|31156.3|31021.3|31163|31028|31163|31028|31155.7|31020.7|9
1603051800000|2020-10-18 20:10:00|31156.3|31021.3|31156.3|31021.3|31156.6|31021.6|31156.3|31021.3|3
1603053900000|2020-10-18 20:45:00|31156.3|31021.3|31162.3|31027.3|31162.3|31027.3|31155|31020|10
1603054200000|2020-10-18 20:50:00|31156.3|31021.3|31156.4|31021.4|31161.3|31026.3|31156.3|31021.3|7
1603054500000|2020-10-18 20:55:00|31156.3|31021.3|31156.3|31021.3|31162.9|31027.9|31156.3|31021.3|9
1603054800000|2020-10-18 21:00:00|31165.9|31030.9|31156.3|31021.3|31165.9|31031.3|31155.9|31020.9|21
1603055100000|2020-10-18 21:05:00|31161.6|31026.6|31178.5|31043.5|31179|31044|31153.6|31018.6|120
1603055400000|2020-10-18 21:10:00|31165|31030|31163.8|31048.8|31198|31066.7|31145.9|31030|193
1603055700000|2020-10-18 21:15:00|31164.5|31049.5|31169.6|31054.6|31180.2|31065.2|31158.1|31046.1|237
1603056000000|2020-10-18 21:20:00|31167|31052|31167.3|31052.3|31180|31065|31161.1|31046.1|184
1603056300000|2020-10-18 21:25:00|31164.1|31049.1|31164.8|31049.8|31179.4|31064.4|31153|31046.5|170
1603056600000|2020-10-18 21:30:00|31165.4|31050.4|31167.2|31052.2|31174.7|31059.7|31156.1|31043|206
1603056900000|2020-10-18 21:35:00|31168|31053|31163.5|31054.2|31175.5|31060.5|31152.8|31047.6|219
1603057200000|2020-10-18 21:40:00|31165.7|31053.6|31170.5|31055.5|31179.5|31064.5|31158.6|31047.1|217
1603057500000|2020-10-18 21:45:00|31169.7|31054.7|31170.6|31055.6|31180|31065|31156.8|31047.5|203
1603057800000|2020-10-18 21:50:00|31170.4|31055.4|31174.4|31065.6|31189|31074|31165.5|31050.5|246
1603058100000|2020-10-18 21:55:00|31176|31055.5|31172.4|31057.4|31179.8|31064.8|31137.7|31022.7|224
1603058400000|2020-10-18 22:00:00|31173.6|31058.6|31172.4|31059|31181.6|31069.2|31131.8|31016.8|440
1603058700000|2020-10-18 22:05:00|31174.2|31059.2|31172.3|31057.3|31182.8|31067.8|31156.6|31050.4|425
1603059000000|2020-10-18 22:10:00|31172.2|31057.2|31153.4|31063.9|31187.9|31072.9|31152.7|31053.8|382
1603059300000|2020-10-18 22:15:00|31174.1|31068.5|31169.1|31071.8|31186.5|31079.1|31145.8|31057.7|429
1603059600000|2020-10-18 22:20:00|31174.8|31069.8|31161.2|31067.6|31176.7|31075.1|31149.3|31050.2|321
1603059900000|2020-10-18 22:25:00|31161.7|31068.1|31157.3|31070.9|31175|31076.3|31146.1|31040.8|331
1603060200000|2020-10-18 22:30:00|31157.6|31071.4|31161.9|31066.8|31173.9|31076.3|31149.9|31045.3|347
1603060500000|2020-10-18 22:35:00|31166.5|31067.4|31155.4|31070.8|31174.7|31076.5|31153.3|31055.3|282
1603060800000|2020-10-18 22:40:00|31170.5|31069.7|31176.1|31068.7|31179|31082.8|31150.9|31057.3|413
1603061100000|2020-10-18 22:45:00|31191|31060|31161.7|31091.7|31217|31092.6|31154|31057.8|323
1603061400000|2020-10-18 22:50:00|31159.9|31089.9|31160|31090|31215.4|31091.6|31155.1|31060.3|285
1603061700000|2020-10-18 22:55:00|31189.7|31077.9|31158|31088|31216.8|31093.5|31156.2|31062.6|299
1603062000000|2020-10-18 23:00:00|31175.2|31079.5|31177.7|31080.5|31186|31097.4|31155.7|31067.4|414
1603062300000|2020-10-18 23:05:00|31176.6|31079.5|31169.5|31083.3|31193.9|31092|31156.2|31047.8|354
1603062600000|2020-10-18 23:10:00|31166.6|31076.3|31172.4|31074|31179.1|31093.8|31159|31066.8|327
1603062900000|2020-10-18 23:15:00|31171.8|31073.1|31164.2|31068|31180.7|31099|31157.1|31063.6|341
1603063200000|2020-10-18 23:20:00|31169.6|31072.7|31173|31070|31180.8|31097|31159.3|31068|279
1603063500000|2020-10-18 23:25:00|31171.7|31069|31164|31072.6|31181|31084|31158.5|31060.4|322
1603063800000|2020-10-18 23:30:00|31166|31071.6|31173.9|31074.4|31178.4|31083.8|31158.5|31058.1|329
1603064100000|2020-10-18 23:35:00|31170.7|31081.7|31162.6|31075.4|31178|31085.8|31149.2|31061.3|356
1603064400000|2020-10-18 23:40:00|31163|31075.6|31164|31061.4|31176.9|31093|31146.8|31057.9|324
1603064700000|2020-10-18 23:45:00|31162.9|31061|31156.4|31069.8|31172.4|31082.7|31143.6|31056.8|297
1603065000000|2020-10-18 23:50:00|31156.6|31070.1|31155|31070.1|31175.5|31093.4|31145.1|31057.6|297
1603065300000|2020-10-18 23:55:00|31158|31068.4|31163.8|31063|31178.3|31079.3|31144.2|31054.6|281
1603065600000|2020-10-19 00:00:00|31166.9|31067.1|31158.6|31057.4|31175.9|31090.2|31141.2|31049.6|643
1603065900000|2020-10-19 00:05:00|31157.6|31058.4|31145.9|31077.4|31157.6|31081.6|31138.3|31052.9|367
1603066200000|2020-10-19 00:10:00|31148.8|31074.6|31162|31053|31163.7|31082.5|31135|31050.4|319
1603066500000|2020-10-19 00:15:00|31161.5|31052.5|31164.3|31052.5|31165.1|31071.8|31141.1|31050|366
1603066800000|2020-10-19 00:20:00|31165.6|31052.4|31137.9|31073.4|31166.4|31085|31134|31049|338
1603067100000|2020-10-19 00:25:00|31137.8|31073.3|31127.9|31058.1|31162|31084|31114.9|31053.2|458
1603067400000|2020-10-19 00:30:00|31129.4|31059.4|31128|31058|31146.1|31070.5|31125.1|31044.4|292
1603067700000|2020-10-19 00:35:00|31127.9|31057.9|31127.5|31057.5|31138.1|31068.1|31117.3|31047.3|312
1603068000000|2020-10-19 00:40:00|31127.3|31057.3|31130.8|31060.8|31140.8|31070.8|31126.2|31056.2|444
1603068300000|2020-10-19 00:45:00|31132.5|31062.5|31113|31043|31139.8|31069.8|31113|31043|426
1603068600000|2020-10-19 00:50:00|31112.1|31042.1|31126.3|31056.3|31142|31072|31106.3|31036.3|588
1603068900000|2020-10-19 00:55:00|31127.5|31057.5|31120.9|31050.9|31129.1|31059.1|31102.4|31032.4|621
1603069200000|2020-10-19 01:00:00|31121.7|31051.7|31129.5|31059.5|31134.8|31064.8|31108.1|31038.1|676
1603069500000|2020-10-19 01:05:00|31128.9|31058.9|31139.6|31069.6|31151|31073.3|31111.2|31041.2|543
1603069800000|2020-10-19 01:10:00|31140.7|31070.7|31133.6|31063.6|31150|31080|31131.9|31061.9|407
1603070100000|2020-10-19 01:15:00|31127.7|31068.3|31126.8|31065.1|31136.1|31079.7|31121|31061.1|588
1603070400000|2020-10-19 01:20:00|31127.5|31069|31134.5|31068.8|31138.4|31081.7|31123.4|31064.5|528
1603070700000|2020-10-19 01:25:00|31137.6|31068.4|31130|31079.2|31137.6|31084.5|31125.4|31064.9|433
1603071000000|2020-10-19 01:30:00|31130.8|31074.2|31126.7|31064.8|31137.1|31084.1|31123.5|31064.1|474
1603071300000|2020-10-19 01:35:00|31125.6|31066.3|31124.7|31069.8|31132.9|31080.3|31117.1|31057|670
1603071600000|2020-10-19 01:40:00|31133.4|31063.9|31126.8|31063.8|31137|31081.9|31116|31057.1|693
1603071900000|2020-10-19 01:45:00|31129.2|31073.2|31121.2|31062.7|31132.6|31078.4|31115.9|31055.1|564
1603072200000|2020-10-19 01:50:00|31120.4|31064|31134|31067.5|31139.7|31082.7|31117.2|31057.1|668
1603072500000|2020-10-19 01:55:00|31134.5|31067.9|31136.9|31076.9|31140.5|31090.2|31126.8|31066.7|648
1603072800000|2020-10-19 02:00:00|31145.5|31075.5|31149.7|31079.7|31167|31097|31133.9|31063.9|590
1603073100000|2020-10-19 02:05:00|31150.2|31080.2|31145.6|31075.6|31151.4|31081.4|31132.8|31062.8|379
1603073400000|2020-10-19 02:10:00|31139.6|31069.6|31138.1|31068.1|31152.9|31082.9|31124.3|31054.3|368
1603073700000|2020-10-19 02:15:00|31130.6|31073.7|31136.9|31081.4|31143.9|31088.3|31130.6|31071.1|506
1603074000000|2020-10-19 02:20:00|31138.3|31082.8|31139.4|31085.8|31152.7|31089.9|31133.6|31076.3|456
1603074300000|2020-10-19 02:25:00|31140.4|31085.7|31147|31077.5|31147.4|31087.2|31132.2|31073.7|376
1603074600000|2020-10-19 02:30:00|31139.8|31083.7|31144.6|31086.4|31151.9|31089.6|31134.3|31073.6|420
1603074900000|2020-10-19 02:35:00|31145|31086.3|31141.9|31077.3|31152.1|31090.9|31134.9|31075.1|454
1603075200000|2020-10-19 02:40:00|31142.5|31077|31140.9|31082.7|31150.7|31090.6|31133.7|31076|474
1603075500000|2020-10-19 02:45:00|31142.1|31082.1|31144|31083.1|31148.6|31089.5|31137.6|31077.7|388
1603075800000|2020-10-19 02:50:00|31146.2|31082.5|31144.7|31084.6|31150|31091.7|31137.1|31076.3|381
1603076100000|2020-10-19 02:55:00|31144.5|31084.8|31139.3|31076.7|31149.6|31091.2|31131.2|31074.4|445
1603076400000|2020-10-19 03:00:00|31140.1|31077.2|31138.1|31077.1|31146.2|31090.3|31129.6|31071.8|533
1603076700000|2020-10-19 03:05:00|31139.9|31076.9|31135.7|31078.8|31145|31086.8|31129.8|31073.9|385
1603077000000|2020-10-19 03:10:00|31136.7|31078.1|31141|31082.8|31150.2|31089|31124.8|31073.5|435
1603077300000|2020-10-19 03:15:00|31145.2|31075.2|31151.4|31081.4|31164.5|31094.5|31140.1|31070.1|311
1603077600000|2020-10-19 03:20:00|31150.6|31080.6|31155.2|31085.2|31155.4|31085.4|31149|31079|378
1603077900000|2020-10-19 03:25:00|31155.6|31085.6|31163|31093|31168.7|31098.7|31150.1|31080.1|366
1603078200000|2020-10-19 03:30:00|31153.5|31098|31165.4|31095.2|31165.4|31103.8|31146|31089.9|546
1603078500000|2020-10-19 03:35:00|31164.5|31095|31158.9|31095.8|31166.1|31103.1|31150.6|31091.3|376
1603078800000|2020-10-19 03:40:00|31159.3|31096.1|31158|31093.7|31164.7|31101.4|31150.1|31093|395
1603079100000|2020-10-19 03:45:00|31160.6|31090.6|31159.3|31089.3|31163.1|31093.1|31158.1|31088.1|257
1603079400000|2020-10-19 03:50:00|31159.2|31089.2|31164|31094|31173.7|31103.7|31158.4|31088.4|256
1603079700000|2020-10-19 03:55:00|31162.7|31092.7|31170.5|31100.5|31173|31103|31154.3|31084.3|277
1603080000000|2020-10-19 04:00:00|31171.2|31101.2|31162.6|31092.6|31173.7|31103.7|31161.8|31091.8|234
1603080300000|2020-10-19 04:05:00|31162.5|31092.5|31162.7|31092.7|31164.6|31094.6|31159.3|31089.3|231
1603080600000|2020-10-19 04:10:00|31163.3|31093.3|31160.4|31090.4|31163.3|31093.3|31157.2|31087.2|267
1603080900000|2020-10-19 04:15:00|31156.1|31095.1|31157.8|31093|31165.8|31111.3|31147.3|31091.6|320
1603081200000|2020-10-19 04:20:00|31155|31092.5|31160.8|31096.5|31164.9|31102|31148.3|31092|295
1603081500000|2020-10-19 04:25:00|31161.1|31096.6|31158.4|31096.8|31165.4|31100.8|31150.6|31093.5|287
1603081800000|2020-10-19 04:30:00|31162.1|31092.1|31165.3|31095.3|31182.5|31112.5|31158.7|31088.7|708
1603082100000|2020-10-19 04:35:00|31166.4|31096.4|31163.9|31093.9|31171.3|31101.3|31159.1|31089.1|683
1603082400000|2020-10-19 04:40:00|31164.6|31094.6|31163.1|31093.1|31167.3|31097.3|31159.9|31089.9|727
1603082700000|2020-10-19 04:45:00|31162.6|31092.6|31166.9|31096.9|31171.2|31101.2|31154.8|31084.8|785
1603083000000|2020-10-19 04:50:00|31168.4|31098.4|31165.8|31095.8|31170.4|31100.4|31162.8|31092.8|877
1603083300000|2020-10-19 04:55:00|31166.1|31096.1|31161.3|31091.3|31169.8|31099.8|31153.7|31083.7|702
1603083600000|2020-10-19 05:00:00|31162.5|31092.5|31170.9|31100.9|31175|31105|31151.6|31081.6|816
1603083900000|2020-10-19 05:05:00|31171.9|31101.9|31168.7|31098.7|31174|31104|31162.8|31092.8|768
1603084200000|2020-10-19 05:10:00|31167.4|31097.4|31163.1|31093.1|31169.5|31099.5|31162.4|31092.4|361
1603084500000|2020-10-19 05:15:00|31161.8|31091.8|31165.8|31095.8|31170.4|31100.4|31155.8|31085.8|723
1603084800000|2020-10-19 05:20:00|31165.5|31095.5|31155.3|31085.3|31172.2|31102.2|31148.9|31078.9|504
1603085100000|2020-10-19 05:25:00|31159.2|31089.2|31153.5|31083.5|31170.1|31100.1|31144.2|31074.2|227
1603085400000|2020-10-19 05:30:00|31160.7|31090.7|31158.7|31088.7|31166.6|31096.6|31140.5|31070.5|566
1603085700000|2020-10-19 05:35:00|31158.8|31088.8|31166.5|31096.5|31168.1|31098.1|31146.8|31076.8|484
1603086000000|2020-10-19 05:40:00|31166.3|31096.3|31157.2|31087.2|31171.8|31101.8|31155|31085|408
1603086300000|2020-10-19 05:45:00|31147.2|31097.2|31147.2|31097.2|31152.4|31102.4|31144.1|31094.1|619
1603086600000|2020-10-19 05:50:00|31147.4|31097.4|31146.5|31096.5|31151.8|31101.8|31144.4|31094.4|591
1603086900000|2020-10-19 05:55:00|31146.9|31096.9|31143.9|31093.9|31150.1|31100.1|31140.4|31090.4|598
1603087200000|2020-10-19 06:00:00|31153.5|31083.5|31165.7|31095.7|31173.5|31103.5|31143.5|31073.5|750
1603087500000|2020-10-19 06:05:00|31166.4|31096.4|31164.9|31094.9|31172.3|31102.3|31152.4|31082.4|455
1603087800000|2020-10-19 06:10:00|31165|31095|31156.3|31086.3|31178.9|31108.9|31137.5|31067.5|556
1603088100000|2020-10-19 06:15:00|31155.3|31085.3|31164.8|31094.8|31167.6|31097.6|31153|31083|466
1603088400000|2020-10-19 06:20:00|31165.5|31095.5|31159.3|31089.3|31167.4|31097.4|31155.5|31085.5|296
1603088700000|2020-10-19 06:25:00|31159.5|31089.5|31167.8|31097.8|31172|31102|31158.9|31088.9|592
1603089000000|2020-10-19 06:30:00|31168|31098|31165.8|31095.8|31172.2|31111.3|31143.8|31087.4|441
1603089300000|2020-10-19 06:35:00|31167|31097|31155.8|31115.8|31173.5|31121|31145.1|31087.8|474
1603089600000|2020-10-19 06:40:00|31155.4|31115.4|31152.1|31112.1|31178.5|31123|31147.1|31104.5|376
1603089900000|2020-10-19 06:45:00|31152.4|31112.4|31152.2|31112.2|31173.5|31118|31146.5|31095.1|380
1603090200000|2020-10-19 06:50:00|31152.3|31112.3|31151.1|31111.1|31177.8|31123.2|31149.1|31095|505
1603090500000|2020-10-19 06:55:00|31151.2|31111.2|31152.8|31112.8|31173.5|31117.2|31141.5|31083.7|629
1603090800000|2020-10-19 07:00:00|31154|31114|31129.1|31089.1|31171|31114.4|31125.7|31070.9|844
1603091100000|2020-10-19 07:05:00|31129.5|31089.5|31124.4|31084.4|31150|31096.6|31120.4|31066.1|667
1603091400000|2020-10-19 07:10:00|31125.1|31085.1|31128.9|31088.9|31149.5|31094.5|31120.7|31063.4|633
1603091700000|2020-10-19 07:15:00|31128.2|31088.2|31144.6|31074.6|31145.5|31088.2|31121.4|31062.9|581
1603092000000|2020-10-19 07:20:00|31144.7|31074.7|31132.3|31062.3|31144.9|31086.6|31115.8|31060.6|613
1603092300000|2020-10-19 07:25:00|31132.1|31062.1|31141.9|31071.9|31142.5|31087.1|31110.4|31052.8|602
1603092600000|2020-10-19 07:30:00|31142|31072|31155.3|31085.3|31155.3|31101|31122|31067|515
1603092900000|2020-10-19 07:35:00|31154.7|31084.7|31143.5|31103.5|31158.5|31106|31133.5|31080.5|550
1603093200000|2020-10-19 07:40:00|31143.3|31103.3|31116.3|31076.3|31159.2|31104.8|31113.1|31058|598
1603093500000|2020-10-19 07:45:00|31117.2|31077.2|31112.5|31072.5|31135.5|31078.9|31109|31055|524
1603093800000|2020-10-19 07:50:00|31112.4|31072.4|31118.2|31078.2|31133.6|31080.5|31099|31046.5|588
1603094100000|2020-10-19 07:55:00|31119.2|31079.2|31132.1|31092.1|31134.9|31094.9|31112.2|31072.2|506
1603094400000|2020-10-19 08:00:00|31131.9|31091.9|31131.6|31091.6|31160|31103.5|31125.8|31070.6|633
1603094700000|2020-10-19 08:05:00|31132.3|31092.3|31140.1|31070.1|31149|31093.1|31116.6|31061.7|553
1603095000000|2020-10-19 08:10:00|31138.2|31068.2|31134.7|31064.7|31150.5|31089.5|31118.8|31063|604
1603095300000|2020-10-19 08:15:00|31136.6|31066.6|31122.1|31082.1|31145.4|31089.9|31118|31061.6|500
1603095600000|2020-10-19 08:20:00|31121.4|31081.4|31141.2|31071.2|31143.9|31086.2|31119.9|31062.5|542
1603095900000|2020-10-19 08:25:00|31143.4|31073.4|31110.7|31040.7|31144|31087.1|31097|31037.6|591
1603096200000|2020-10-19 08:30:00|31113.7|31043.7|31094.5|31054.5|31117.5|31060.2|31087.2|31033.7|538
1603096500000|2020-10-19 08:35:00|31094.7|31054.7|31115.2|31075.2|31135|31076.5|31090.7|31050.7|525
1603096800000|2020-10-19 08:40:00|31115.1|31075.1|31111.7|31071.7|31131.8|31078|31108|31051.5|505
1603097100000|2020-10-19 08:45:00|31112.1|31072.1|31127.5|31087.5|31160.5|31100.4|31109.9|31063|679
1603097400000|2020-10-19 08:50:00|31127|31087|31125.1|31085.1|31145.9|31088.8|31115.7|31057.5|628
1603097700000|2020-10-19 08:55:00|31125.3|31085.3|31121.2|31081.2|31151.2|31091.7|31112.2|31057.8|553
1603098000000|2020-10-19 09:00:00|31122.8|31082.8|31107.9|31067.9|31141.2|31083|31102.8|31047.4|414
1603098300000|2020-10-19 09:05:00|31104.5|31064.5|31100.5|31060.5|31121.5|31069.4|31095.5|31042.1|428
1603098600000|2020-10-19 09:10:00|31101.5|31061.5|31103.3|31063.3|31121.1|31066|31097.5|31040.5|426
1603098900000|2020-10-19 09:15:00|31104.6|31064.6|31091.2|31071.2|31120.5|31072.2|31087.8|31040.9|532
1603099200000|2020-10-19 09:20:00|31091.7|31071.7|31097.1|31077.1|31099.5|31079.5|31084.6|31064.6|558
1603099500000|2020-10-19 09:25:00|31097.6|31077.6|31101.7|31081.7|31107.9|31084.9|31084.6|31057.9|701
1603099800000|2020-10-19 09:30:00|31101|31081|31074|31054|31101|31081|31062.3|31030.9|745
1603100100000|2020-10-19 09:35:00|31074.3|31054.3|31085.7|31065.7|31092.9|31072.9|31068.1|31048.1|729
1603100400000|2020-10-19 09:40:00|31085.9|31065.9|31085.6|31065.6|31089.2|31069.2|31081.8|31061.8|745
1603100700000|2020-10-19 09:45:00|31086.3|31066.3|31075.2|31055.2|31087.5|31067.5|31072.3|31052.3|620
1603101000000|2020-10-19 09:50:00|31074.9|31054.9|31086|31066|31088.6|31068.6|31074.7|31054.7|588
1603101300000|2020-10-19 09:55:00|31085.9|31065.9|31088.7|31068.7|31093.2|31073.2|31080.6|31060.6|642
1603101600000|2020-10-19 10:00:00|31088.4|31068.4|31081.3|31061.3|31089.7|31069.7|31080.1|31060.1|538
1603101900000|2020-10-19 10:05:00|31081.6|31061.6|31085.6|31065.6|31086.9|31066.9|31080.7|31060.7|401
1603102200000|2020-10-19 10:10:00|31085.3|31065.3|31092.2|31072.2|31094.6|31074.6|31079.1|31059.1|512
1603102500000|2020-10-19 10:15:00|31092.5|31072.5|31100.9|31080.9|31101.4|31081.4|31089.9|31069.9|538
1603102800000|2020-10-19 10:20:00|31101.2|31081.2|31084.3|31064.3|31101.8|31081.8|31084|31064|480
1603103100000|2020-10-19 10:25:00|31083.5|31063.5|31082.5|31062.5|31087.8|31067.8|31081.2|31061.2|449
1603103400000|2020-10-19 10:30:00|31082.6|31062.6|31083.1|31063.1|31084.7|31064.7|31059|31039|535
1603103700000|2020-10-19 10:35:00|31083.2|31063.2|31071.4|31051.4|31087.1|31067.1|31070.3|31050.3|582
1603104000000|2020-10-19 10:40:00|31071|31051|31079.3|31059.3|31081.2|31061.2|31064.8|31044.8|571
1603104300000|2020-10-19 10:45:00|31079.4|31059.4|31086.9|31066.9|31087.3|31067.3|31079|31059|486
1603104600000|2020-10-19 10:50:00|31086.6|31066.6|31072.7|31052.7|31093.1|31073.1|31068.9|31048.9|616
1603104900000|2020-10-19 10:55:00|31072.6|31052.6|31032.1|31012.1|31074.9|31054.9|31031.3|31011.3|747
1603105200000|2020-10-19 11:00:00|31032|31012|31033.9|31013.9|31046.8|31026.8|31029.7|31009.7|668
1603105500000|2020-10-19 11:05:00|31033.8|31013.8|31033.2|31013.2|31039.5|31019.5|31031.2|31011.2|594
1603105800000|2020-10-19 11:10:00|31033.4|31013.4|31026.2|31006.2|31033.7|31013.7|31024.8|31004.8|502
1603106100000|2020-10-19 11:15:00|31026.6|31006.6|31022.3|31002.3|31030|31010|31021|31001|468
1603106400000|2020-10-19 11:20:00|31022.5|31002.5|31034.6|31014.6|31053.8|31025.5|31020.3|30999|571
1603106700000|2020-10-19 11:25:00|31034.9|31014.9|31040.2|31020.2|31054|31025|31033.1|30997.8|576
1603107000000|2020-10-19 11:30:00|31040|31020|31008.9|30988.9|31042.7|31022.7|31007.7|30987.7|662
1603107300000|2020-10-19 11:35:00|31009|30989|31008.4|30988.4|31022.9|31002.9|30997.4|30977.4|706
1603107600000|2020-10-19 11:40:00|31008.5|30988.5|30987.9|30967.9|31008.5|30988.5|30986.1|30966.1|654
1603107900000|2020-10-19 11:45:00|30986.8|30966.8|31000|30980|31002.1|30982.1|30978.4|30958.4|667
1603108200000|2020-10-19 11:50:00|31000.1|30980.1|30998.2|30978.2|31009.6|30989.6|30996.8|30976.8|603
1603108500000|2020-10-19 11:55:00|30998.1|30978.1|30988.6|30968.6|30998.5|30978.5|30978.4|30958.4|516
1603108800000|2020-10-19 12:00:00|30988.3|30968.3|30965.8|30945.8|30997.4|30977.4|30964.9|30943.8|663
1603109100000|2020-10-19 12:05:00|30966|30946|30980.7|30960.7|30983.6|30963.6|30962.7|30942.7|595
1603109400000|2020-10-19 12:10:00|30980.1|30960.1|30989|30969|30989.5|30969.5|30977.5|30957.5|575
1603109700000|2020-10-19 12:15:00|30988.9|30968.9|30986.4|30966.4|31003.8|30975.6|30985.3|30950.3|651
1603110000000|2020-10-19 12:20:00|30988.7|30968.7|30998.3|30978.3|31004.7|30984.7|30987.5|30967.5|602
1603110300000|2020-10-19 12:25:00|30999.1|30979.1|30999|30979|31020.7|30986|30995|30968.4|514
1603110600000|2020-10-19 12:30:00|30998.9|30978.9|31018.8|30998.8|31021.2|31001.2|30994|30974|580
1603110900000|2020-10-19 12:35:00|31018.1|30998.1|31015.1|30995.1|31023.6|31003.6|31009.3|30989.3|572
1603111200000|2020-10-19 12:40:00|31014.8|30994.8|31035.3|31015.3|31035.6|31015.6|31013.1|30993.1|572
1603111500000|2020-10-19 12:45:00|31035.1|31015.1|31037.2|31017.2|31038.3|31018.3|31025.3|31005.3|469
1603111800000|2020-10-19 12:50:00|31037.3|31017.3|31053.2|31033.2|31055.7|31035.7|31036.7|31016.7|544
1603112100000|2020-10-19 12:55:00|31052.7|31032.7|31055.5|31035.5|31058.9|31038.9|31049.8|31029.8|666
1603112400000|2020-10-19 13:00:00|31055.2|31035.2|31066.1|31046.1|31078.3|31046.7|31048.5|31025.9|636
1603112700000|2020-10-19 13:05:00|31066|31046|31064.2|31044.2|31082|31051.4|31057.3|31032|595
1603113000000|2020-10-19 13:10:00|31064.1|31044.1|31067.9|31047.9|31071.9|31051.9|31061.4|31041.4|518
1603113300000|2020-10-19 13:15:00|31067|31047|31061.6|31041.6|31073|31053|31060|31040|551
1603113600000|2020-10-19 13:20:00|31065.2|31045.2|31063.7|31043.7|31071.1|31051.1|31059.3|31039.3|455
1603113900000|2020-10-19 13:25:00|31063.6|31043.6|31064.2|31044.2|31069.3|31049.3|31062.4|31042.4|547
1603114200000|2020-10-19 13:30:00|31063.4|31043.4|31065.4|31045.4|31078.2|31046.1|31041.5|31006.9|815
1603114500000|2020-10-19 13:35:00|31065.3|31045.3|31080.5|31060.5|31112.2|31072|31059.3|31026.2|707
1603114800000|2020-10-19 13:40:00|31080.2|31060.2|31070.1|31050.1|31096.9|31062.9|31063.6|31042.7|625
1603115100000|2020-10-19 13:45:00|31070.2|31050.2|31059.1|31039.1|31073.7|31053.7|31055.7|31035.7|646
1603115400000|2020-10-19 13:50:00|31059.7|31039.7|31057.7|31037.7|31060.7|31040.7|31050|31030|630
1603115700000|2020-10-19 13:55:00|31057.6|31037.6|31060.4|31040.4|31066.5|31046.5|31054.4|31034.4|591
1603116000000|2020-10-19 14:00:00|31060.5|31040.5|31068.6|31048.6|31071.4|31051.4|31059|31039|641
1603116300000|2020-10-19 14:05:00|31069.1|31049.1|31089|31069|31089|31069|31068.6|31048.6|642
1603116600000|2020-10-19 14:10:00|31087.4|31067.4|31070.2|31050.2|31104.5|31079.1|31068.5|31048.5|695
1603116900000|2020-10-19 14:15:00|31069.9|31049.9|31032.7|30982.7|31073.3|31053.3|31032.7|30982.7|722
1603117200000|2020-10-19 14:20:00|31033.1|30983.1|31035|30985|31044.6|31024.6|31018.3|30979.6|678
1603117500000|2020-10-19 14:25:00|31034.9|30984.9|30969.9|30949.9|31035.4|31001.1|30967.9|30935.8|727
1603117800000|2020-10-19 14:30:00|30970.4|30950.4|31026|31006|31042.3|31007.9|30967.7|30942|708
1603118100000|2020-10-19 14:35:00|31026.1|31006.1|31037.3|31017.3|31051.1|31020.8|31026|30992.5|771
1603118400000|2020-10-19 14:40:00|31034.5|31014.5|31028.5|31008.5|31052.1|31018|31014.7|30984.7|722
1603118700000|2020-10-19 14:45:00|31028.6|31008.6|31024.4|31004.4|31032.1|31011|31008.7|30981.3|766
1603119000000|2020-10-19 14:50:00|31024.3|31004.3|31025.3|31005.3|31031.5|31011.5|31015.9|30995.9|759
1603119300000|2020-10-19 14:55:00|31024.4|31004.4|31014.9|30994.9|31027.9|31007.9|31001.5|30981.5|804
1603119600000|2020-10-19 15:00:00|31014.7|30994.7|30999.9|30979.9|31019.9|30999.9|30998.2|30978.2|685
1603119900000|2020-10-19 15:05:00|30999.2|30979.2|30995.3|30975.3|31034.3|31003.1|30991.4|30971.4|662
1603120200000|2020-10-19 15:10:00|30995.5|30975.5|31001.3|30981.3|31014.6|30991.3|30990.3|30961.5|662
1603120500000|2020-10-19 15:15:00|31001.1|30981.1|30999.4|30979.4|31009.1|30989.1|30995.9|30975.9|623
1603120800000|2020-10-19 15:20:00|30999.1|30979.1|31014.2|30994.2|31017|30997|30998.6|30978.6|689
1603121100000|2020-10-19 15:25:00|31014.3|30994.3|31013.9|30993.9|31016.8|30996.8|31006.4|30986.4|558
1603121400000|2020-10-19 15:30:00|31013.3|30993.3|31018.3|30998.3|31023.4|31003.4|31013.1|30993.1|582
1603121700000|2020-10-19 15:35:00|31018.1|30998.1|31006.7|30986.7|31019|30999|31006.7|30986.7|556
1603122000000|2020-10-19 15:40:00|31009.5|30989.5|31016.2|30966.2|31020.4|30989.5|30985.6|30960.8|603
1603122300000|2020-10-19 15:45:00|31016.6|30966.6|30986.9|30966.9|31017.3|30970.6|30983.5|30949.9|584
1603122600000|2020-10-19 15:50:00|30988|30968|30981.8|30961.8|30988.5|30968.5|30980.5|30960.5|440
1603122900000|2020-10-19 15:55:00|30981.5|30961.5|30982.6|30962.6|30985.3|30965.3|30975.5|30955.5|554
1603123200000|2020-10-19 16:00:00|30980.4|30960.4|30984.9|30964.9|31002.8|30971.9|30977.9|30942.9|591
1603123500000|2020-10-19 16:05:00|30985.5|30965.5|30994.8|30974.8|31008.4|30975.5|30978.7|30944.4|592
1603123800000|2020-10-19 16:10:00|30994.7|30974.7|30994.6|30974.6|30997.4|30977.4|30989.2|30969.2|492
1603124100000|2020-10-19 16:15:00|30992.6|30972.6|31016.3|30966.3|31020.5|30985.1|30992.3|30957.6|556
1603124400000|2020-10-19 16:20:00|31016.4|30966.4|30990.8|30970.8|31016.7|30979.1|30988.9|30958.8|483
1603124700000|2020-10-19 16:25:00|30991|30971|31003.8|30953.8|31011.2|30977.4|30986.6|30936.9|649
1603125000000|2020-10-19 16:30:00|31003.6|30953.6|31003.4|30953.4|31008.1|30958.1|30996|30946|509
1603125300000|2020-10-19 16:35:00|31004.1|30954.1|31003.5|30953.5|31016.8|30966.8|30999.4|30949.4|476
1603125600000|2020-10-19 16:40:00|31004.7|30954.7|30997.6|30947.6|31006|30965.2|30981.1|30942.5|447
1603125900000|2020-10-19 16:45:00|30997.9|30947.9|30997.7|30947.7|31001.9|30964.9|30981.7|30944|429
1603126200000|2020-10-19 16:50:00|30998.2|30948.2|30999.7|30949.7|31001.5|30960.3|30979.1|30944.3|418
1603126500000|2020-10-19 16:55:00|30998.8|30948.8|31004.4|30954.4|31005.3|30963.1|30980.4|30945.1|498
1603126800000|2020-10-19 17:00:00|31004.2|30954.2|30987.3|30967.3|31008.1|30971.6|30986.7|30950|533
1603127100000|2020-10-19 17:05:00|30987.6|30967.6|30989.9|30969.9|31005.9|30972.1|30985.1|30944.7|452
1603127400000|2020-10-19 17:10:00|30990.3|30970.3|31002.8|30952.8|31005.8|30971.9|30986.5|30951|471
1603127700000|2020-10-19 17:15:00|31002.4|30952.4|30985.9|30965.9|31005.5|30969.2|30985.6|30948.9|371
1603128000000|2020-10-19 17:20:00|30985.8|30965.8|30990.3|30970.3|31006.1|30972.4|30984.3|30949.3|376
1603128300000|2020-10-19 17:25:00|30991|30971|30987.1|30967.1|31010.9|30974.3|30985.4|30951.9|443
1603128600000|2020-10-19 17:30:00|30986.4|30966.4|30989.1|30969.1|31008.2|30972.9|30981.2|30952.6|486
1603128900000|2020-10-19 17:35:00|30989.4|30969.4|30990|30970|30993|30973|30987.2|30967.2|392
1603129200000|2020-10-19 17:40:00|30990.2|30970.2|30990|30970|30993.2|30973.2|30986.3|30966.3|439
1603129500000|2020-10-19 17:45:00|30990.2|30970.2|30996.5|30976.5|30999|30979|30988.5|30968.5|469
1603129800000|2020-10-19 17:50:00|30994.9|30974.9|30997.7|30977.7|30999|30979|30992.5|30972.5|505
1603130100000|2020-10-19 17:55:00|30997.6|30977.6|30995.4|30975.4|31002.1|30982.1|30994.9|30974.9|442
1603130400000|2020-10-19 18:00:00|30996.1|30976.1|30999.8|30979.8|31004.1|30984.1|30995.4|30975.4|577
1603130700000|2020-10-19 18:05:00|30999.1|30979.1|30994.5|30974.5|30999.1|30979.1|30990.5|30970.5|396
1603131000000|2020-10-19 18:10:00|30994.2|30974.2|30995.6|30975.6|30996.7|30976.7|30990.5|30970.5|408
1603131300000|2020-10-19 18:15:00|30995.3|30975.3|30980.2|30960.2|30997|30977|30976.2|30956.2|424
1603131600000|2020-10-19 18:20:00|30980.8|30960.8|30979.9|30959.9|30992.6|30964.7|30973.7|30942.1|402
1603131900000|2020-10-19 18:25:00|30979.5|30959.5|30976.1|30956.1|30983.6|30963.6|30975.1|30955.1|425
1603132200000|2020-10-19 18:30:00|30976.4|30956.4|30976.3|30956.3|30994.6|30962.8|30961.7|30938.3|516
1603132500000|2020-10-19 18:35:00|30976.1|30956.1|30980.1|30960.1|31012|30979.9|30973.2|30939.2|538
1603132800000|2020-10-19 18:40:00|30979.5|30959.5|30984.9|30964.9|31001.8|30967.1|30961.4|30929.4|515
1603133100000|2020-10-19 18:45:00|30984|30964|30992.6|30972.6|30994.9|30974.9|30979.7|30959.7|601
1603133400000|2020-10-19 18:50:00|30992.5|30972.5|31018.4|30968.4|31044|30994.5|30991.9|30965|587
1603133700000|2020-10-19 18:55:00|31018|30968|31025.3|30975.3|31025.9|30975.9|31009.5|30959.5|555
1603134000000|2020-10-19 19:00:00|31024.6|30974.6|31029.6|30979.6|31032.1|30982.1|31022.8|30972.8|593
1603134300000|2020-10-19 19:05:00|31029.2|30979.2|31021.9|30971.9|31031.5|30981.5|31021.4|30971.4|520
1603134600000|2020-10-19 19:10:00|31022|30972|31016|30966|31026.3|30976.3|31014.5|30964.5|517
1603134900000|2020-10-19 19:15:00|31015.9|30965.9|31018.1|30968.1|31022.8|30972.8|31014.2|30964.2|512
1603135200000|2020-10-19 19:20:00|31018|30968|31021.2|30971.2|31026.1|30985|31003.9|30965.7|482
1603135500000|2020-10-19 19:25:00|31021.3|30971.3|31016.5|30966.5|31024.6|30974.6|31016.2|30966.2|443
1603135800000|2020-10-19 19:30:00|31018.8|30968.8|31011.9|30961.9|31022.6|30972.6|31011.4|30961.4|485
1603136100000|2020-10-19 19:35:00|31013.1|30963.1|31019.3|30969.3|31026|30984.3|31003|30960.6|429
1603136400000|2020-10-19 19:40:00|31019.6|30969.6|31012.4|30962.4|31020.5|30970.5|31010.2|30960.2|536
1603136700000|2020-10-19 19:45:00|31012.7|30962.7|31015.5|30965.5|31016.6|30979.2|30992.3|30960|389
1603137000000|2020-10-19 19:50:00|31015.8|30965.8|31022.8|30972.8|31026.6|30986.2|30999.8|30964.9|375
1603137300000|2020-10-19 19:55:00|31022.6|30972.6|31020.2|30970.2|31027.4|30989.9|31008.5|30970.2|528
1603137600000|2020-10-19 20:00:00|31020.1|30970.1|31027.3|30977.3|31034.6|30995.9|31007.5|30970.1|480
1603137900000|2020-10-19 20:05:00|31027.4|30977.4|31023.5|30973.5|31030.4|30993.7|31006.7|30970.8|549
1603138200000|2020-10-19 20:10:00|31023.8|30973.8|31024.6|30974.6|31025.8|30988.3|31004|30969.7|714
1603138500000|2020-10-19 20:15:00|31024.8|30974.8|31022.6|30972.6|31026.9|30990.8|31006.6|30970.4|330
1603138800000|2020-10-19 20:20:00|31023|30973|31015.1|30965.1|31023.8|30989.4|31005.3|30964.2|325
1603139100000|2020-10-19 20:25:00|31017.5|30967.5|31014.7|30964.7|31018.8|30968.8|31010.3|30960.3|311
1603139400000|2020-10-19 20:30:00|31014.4|30964.4|31013.8|30963.8|31017.3|30967.3|31009.8|30958.3|346
1603139700000|2020-10-19 20:35:00|31015.8|30965.8|31010.2|30960.2|31015.8|30965.8|31005.6|30955.6|316
1603140000000|2020-10-19 20:40:00|31010.6|30960.6|31006.2|30956.2|31014.9|30964.9|31005.2|30955.2|338
1603140300000|2020-10-19 20:45:00|31004.4|30954.4|31005.8|30939.8|31011.4|30959.5|30998.9|30934.4|491
1603140600000|2020-10-19 20:50:00|31004.5|30942.1|31004.6|30938.3|31015.7|30954.1|30995|30919.2|338
1603140900000|2020-10-19 20:55:00|31004.4|30938|31014.1|30958|31030.3|30963.6|30995.7|30927.2|439
1603141200000|2020-10-19 21:00:00|31035.4|30960|31059.8|30964.2|31063.4|30969.8|31029.1|30947|68
1603141500000|2020-10-19 21:05:00|31054.4|30958.4|31066.2|30951.2|31078.5|30981.1|31048|30942.3|224
1603141800000|2020-10-19 21:10:00|31076|30961|31050.4|30954.2|31076|30977|31044|30944.4|181
1603142100000|2020-10-19 21:15:00|31056|30949.3|31075.5|30960.5|31088.5|30981.7|31055.9|30947.7|335
1603142400000|2020-10-19 21:20:00|31075.1|30960.1|31064.6|30954.2|31083.6|30988|31054.6|30953|208
1603142700000|2020-10-19 21:25:00|31062.5|30954.5|31079.1|30964.1|31081.2|30981.3|31056.2|30951.5|232
1603143000000|2020-10-19 21:30:00|31080.7|30965.7|31065.4|30961.5|31083|30983|31054|30956.5|443
1603143300000|2020-10-19 21:35:00|31066.3|30971.3|31074.6|30959.6|31082.2|30988|31054|30956.5|323
1603143600000|2020-10-19 21:40:00|31076.9|30961.9|31062.5|30980.3|31084.8|30988|31054|30958.4|289
1603143900000|2020-10-19 21:45:00|31064.7|30969.7|31075.3|30961.3|31082.9|30985.8|31054|30953.8|310
1603144200000|2020-10-19 21:50:00|31064.7|30966|31065.6|30982.5|31076.4|30994.6|31059.5|30955.1|376
1603144500000|2020-10-19 21:55:00|31067|30984|31078.6|30963.6|31082.1|30994.5|31054.7|30955.3|477
1603144800000|2020-10-19 22:00:00|31067.7|30965.2|31069.6|30971.6|31084.3|30974.2|31065.3|30950.3|406
1603145100000|2020-10-19 22:05:00|31075.1|30970.4|31072.8|30958.2|31081.2|30983.3|31067.5|30952.5|280
1603145400000|2020-10-19 22:10:00|31071.3|30956.3|31070.9|30955.9|31075.1|30973.9|31063|30952|362
1603145700000|2020-10-19 22:15:00|31070.1|30955.1|31058.6|30943.6|31078.2|30981|31052|30937|374
1603146000000|2020-10-19 22:20:00|31051.9|30936.9|31070.6|30961.2|31076|30971.8|31051.9|30936.9|308
1603146300000|2020-10-19 22:25:00|31073.4|30958.5|31054.6|30957.2|31076.8|30974.5|31053.8|30942.3|290
1603146600000|2020-10-19 22:30:00|31056.4|30959.6|31059.9|30952.1|31073.5|30968.4|31050.1|30936.4|408
1603146900000|2020-10-19 22:35:00|31063.6|30954.4|31058.2|30961.4|31066.9|30968.5|31050.4|30950.5|384
1603147200000|2020-10-19 22:40:00|31058.3|30960|31066.1|30954.3|31067.9|30978|31044.3|30951.6|275
1603147500000|2020-10-19 22:45:00|31062.8|30957.4|31060.6|30959.6|31067.2|30972.4|31047.6|30950.3|234
1603147800000|2020-10-19 22:50:00|31057.8|30961.8|31051.3|30965.8|31070|30975.4|31044|30950.2|209
1603148100000|2020-10-19 22:55:00|31056.9|30959.9|31059.5|30961.7|31070.6|30975.1|31043.4|30950.8|252
1603148400000|2020-10-19 23:00:00|31059.3|30961.9|31062.8|30958.7|31069.7|30976.7|31050.1|30952.9|273
1603148700000|2020-10-19 23:05:00|31062.4|30959|31062.4|30956.7|31069.6|30976|31049.1|30949.4|320
1603149000000|2020-10-19 23:10:00|31061.8|30961.3|31062.1|30956.3|31068.2|30976.1|31049.8|30950.8|292
1603149300000|2020-10-19 23:15:00|31063.3|30954.4|31061|30964.7|31068.1|30978.6|31049.2|30950.7|278
1603149600000|2020-10-19 23:20:00|31062.8|30969.5|31062.6|30957|31069.2|30977.7|31048|30950.3|311
1603149900000|2020-10-19 23:25:00|31061.7|30957.9|31058.7|30962|31071.8|30972.6|31051.7|30950.8|380
1603150200000|2020-10-19 23:30:00|31061.1|30959.3|31060|30964.7|31076|30974.9|31052.7|30951.6|562
1603150500000|2020-10-19 23:35:00|31059.6|30965.3|31062.8|30950|31072.7|30974.8|31053.2|30950|412
1603150800000|2020-10-19 23:40:00|31060.1|30953.6|31056.4|30964|31074.1|30980.9|31047.6|30949.1|373
1603151100000|2020-10-19 23:45:00|31056.8|30963.6|31067.1|30962.5|31075.2|30972.6|31051.5|30951.5|354
1603151400000|2020-10-19 23:50:00|31066|30961.4|31060.9|30960.9|31067.3|30970.2|31051.3|30950.7|317
1603151700000|2020-10-19 23:55:00|31058|30963.6|31054.3|30965.2|31072.1|30971.7|31047.2|30951.5|315
1603152000000|2020-10-20 00:00:00|31080.5|30965.5|31053.7|30976.7|31080.5|30985|31045.1|30959.8|608
1603152300000|2020-10-20 00:05:00|31052.7|30976.4|31009.7|30959.7|31067|30985.5|31005.7|30955.3|587
1603152600000|2020-10-20 00:10:00|31010|30960|31008.8|30958.8|31013.4|30962.3|31004|30954|449
1603152900000|2020-10-20 00:15:00|31008.7|30958.7|31009.4|30959.4|31011.5|30961.5|31005.6|30955.6|446
1603153200000|2020-10-20 00:20:00|31009.8|30959.8|31006.9|30956.9|31011.8|30961.8|31004.7|30954.7|389
1603153500000|2020-10-20 00:25:00|31007.2|30957.2|31011.5|30961.5|31020.3|30965.9|31006.7|30956.7|367
1603153800000|2020-10-20 00:30:00|31011.2|30961.2|31013.3|30963.3|31016.8|30966.8|31010.8|30960.8|323
1603154100000|2020-10-20 00:35:00|31013.6|30963.6|31016.6|30966.6|31022|30972|31013.3|30963.3|345
1603154400000|2020-10-20 00:40:00|31017.4|30967.4|31004.9|30954.9|31020.9|30970.9|31004.9|30954.9|449
1603154700000|2020-10-20 00:45:00|31009.7|30959.7|31006.4|30956.4|31015.1|30965.1|30999.3|30949.3|448
1603155000000|2020-10-20 00:50:00|31004.5|30954.5|31005.3|30955.3|31012.8|30962.8|31003|30953|421
1603155300000|2020-10-20 00:55:00|31004.9|30954.9|31005.2|30955.2|31007.8|30957.8|31000.9|30950.9|427
1603155600000|2020-10-20 01:00:00|31008.3|30958.3|31014.1|30964.1|31017.5|30967.5|31004.5|30954.5|544
1603155900000|2020-10-20 01:05:00|31014.8|30964.8|31008.1|30958.1|31017.3|30967.3|31007.6|30957.6|515
1603156200000|2020-10-20 01:10:00|31008.5|30958.5|31012.4|30962.4|31014.3|30964.3|31003.8|30953.8|501
1603156500000|2020-10-20 01:15:00|31011.6|30961.6|31006.9|30956.9|31014.1|30964.1|31002.7|30952.7|517
1603156800000|2020-10-20 01:20:00|31007.1|30957.1|31009.7|30959.7|31011.5|30961.5|31002.2|30952.2|470
1603157100000|2020-10-20 01:25:00|31010.8|30960.8|31013.3|30963.3|31017.8|30967.8|31008|30958|529
1603157400000|2020-10-20 01:30:00|31013.9|30963.9|31015|30965|31021.4|30971.4|31010.9|30960.9|622
1603157700000|2020-10-20 01:35:00|31015.6|30965.6|31023|30973|31024.2|30974.2|31015.3|30965.3|510
1603158000000|2020-10-20 01:40:00|31023.4|30973.4|31023|30973|31027.4|30977.4|31019.6|30969.6|551
1603158300000|2020-10-20 01:45:00|31024|30974|31029.7|30979.7|31036.8|30983.2|31021.8|30971.8|534
1603158600000|2020-10-20 01:50:00|31029.8|30979.8|31028.4|30978.4|31037.6|30984.6|31026.7|30976.7|456
1603158900000|2020-10-20 01:55:00|31028.3|30978.3|31029.2|30979.2|31036.8|30986.8|31027.8|30977.8|598
1603159200000|2020-10-20 02:00:00|31029.4|30979.4|31036.4|30986.4|31071.1|30996.5|31028.2|30974.6|707
1603159500000|2020-10-20 02:05:00|31037.8|30986.2|31036.3|30986.3|31044.9|30991.4|31031.7|30978.8|574
1603159800000|2020-10-20 02:10:00|31036.4|30986.4|31032.1|30982.1|31037|30986.7|31030.7|30979.8|399
1603160100000|2020-10-20 02:15:00|31031.9|30981.9|31031.5|30981.5|31042.7|30986.7|31029.6|30979|412
1603160400000|2020-10-20 02:20:00|31032.2|30982.2|31031.5|30981.5|31042.8|30985.9|31023.4|30973.4|379
1603160700000|2020-10-20 02:25:00|31031.3|30981.3|31026.8|30976.8|31037.7|30984.4|31024.9|30974.9|427
1603161000000|2020-10-20 02:30:00|31027.2|30977.2|31029.9|30979.9|31037.8|30986.6|31026.9|30976.9|400
1603161300000|2020-10-20 02:35:00|31033.7|30983.7|31028.7|30978.7|31034.4|30984.4|31026.3|30976.3|379
1603161600000|2020-10-20 02:40:00|31028.8|30978.8|31024.7|30974.7|31029.8|30979.8|31022.1|30972.1|340
1603161900000|2020-10-20 02:45:00|31025|30975|31029.3|30979.3|31035.4|30985.1|31022.4|30972.4|364
1603162200000|2020-10-20 02:50:00|31032.8|30982.8|31031.9|30981.9|31038|30988|31027.5|30977.5|372
1603162500000|2020-10-20 02:55:00|31032.4|30982.4|31023.6|30973.6|31032.7|30982.7|31023|30973|382
1603162800000|2020-10-20 03:00:00|31023.5|30973.5|31024.5|30974.5|31029.3|30979.3|31022.4|30972.4|415
1603163100000|2020-10-20 03:05:00|31024.9|30974.9|31020.4|30970.4|31027.2|30977.2|31014|30964|384
1603163400000|2020-10-20 03:10:00|31025.5|30975.1|31021.2|30971.2|31026.6|30975.6|31017|30967|360
1603163700000|2020-10-20 03:15:00|31025.5|30975.5|31014.2|30964.2|31025.5|30975.5|31012.6|30962.6|298
1603164000000|2020-10-20 03:20:00|31021.4|30971.4|31019.7|30969.7|31021.4|30971.4|31012.2|30962.2|349
1603164300000|2020-10-20 03:25:00|31019.8|30969.8|31017.5|30967.5|31023.9|30973.9|31015.4|30965.4|242
1603164600000|2020-10-20 03:30:00|31017.4|30967.4|31014.1|30964.1|31023.4|30973.4|31014.1|30964.1|333
1603164900000|2020-10-20 03:35:00|31014.2|30964.2|31003.2|30953.2|31020.2|30968|30997.5|30944.4|446
1603165200000|2020-10-20 03:40:00|31002.8|30952.8|31006.4|30956.4|31016.7|30962.3|30999.8|30942|382
1603165500000|2020-10-20 03:45:00|31006.7|30956.7|31005.2|30955.2|31015.1|30965.1|31002.9|30947.2|389
1603165800000|2020-10-20 03:50:00|31003.7|30953|31004.1|30954.1|31013.3|30959.7|30999.8|30948.7|384
1603166100000|2020-10-20 03:55:00|31005.6|30955.6|31002.4|30952.4|31006.9|30956.9|30997.7|30947.7|401
1603166400000|2020-10-20 04:00:00|31006.9|30956.9|31010.8|30960.8|31019.4|30981.4|31001.4|30950|507
1603166700000|2020-10-20 04:05:00|31009.8|30959.8|31006.5|30956.5|31014.3|30964.3|31005.3|30955.3|387
1603167000000|2020-10-20 04:10:00|31005.8|30955.8|31006.7|30956.7|31009.9|30959.9|31004|30954|349
1603167300000|2020-10-20 04:15:00|31006.5|30956.5|31006.8|30956.8|31009.1|30959.1|31004.3|30954.3|332
1603167600000|2020-10-20 04:20:00|31007.1|30957.1|31012|30962|31013.6|30963.6|31006|30956|333
1603167900000|2020-10-20 04:25:00|31011.5|30961.5|31007.9|30957.9|31012.7|30962.7|31005.1|30955.1|305
1603168200000|2020-10-20 04:30:00|31011.2|30961.2|31010.6|30960.6|31013.5|30963.5|31003.9|30953.9|241
1603168500000|2020-10-20 04:35:00|31010.5|30960.5|31009.4|30959.4|31011.5|30961.5|31008.4|30958.4|228
1603168800000|2020-10-20 04:40:00|31009.5|30959.5|31007.8|30957.8|31013|30963|31004.9|30954.9|200
1603169100000|2020-10-20 04:45:00|31007.5|30957.5|31023.6|30973.6|31025.5|30978|30998|30956.8|255
1603169400000|2020-10-20 04:50:00|31023.5|30973.5|31022|30972|31026.1|30976.1|31020.8|30970.8|220
1603169700000|2020-10-20 04:55:00|31022.3|30972.3|31020.8|30970.8|31024.2|30974.2|31018.2|30968.2|327
1603170000000|2020-10-20 05:00:00|31019.5|30969.5|31018|30968|31023|30985.9|31000.7|30966|333
1603170300000|2020-10-20 05:05:00|31017.6|30967.6|31016.8|30966.8|31018.6|30968.6|31013.9|30963.9|368
1603170600000|2020-10-20 05:10:00|31016.7|30966.7|31014.2|30964.2|31021|30971|31014|30964|303
1603170900000|2020-10-20 05:15:00|31013.8|30963.8|31023.6|30973.6|31025.5|30987.6|31002.1|30963.7|321
1603171200000|2020-10-20 05:20:00|31023.2|30973.2|31024.5|30974.5|31025.5|30988.7|31004.5|30970|271
1603171500000|2020-10-20 05:25:00|31024.6|30974.6|31030.9|30980.9|31032.6|30996|31006.2|30972.3|297
1603171800000|2020-10-20 05:30:00|31031|30981|31036.5|30986.5|31040.9|31005.2|31017.3|30981|420
1603172100000|2020-10-20 05:35:00|31036.4|30986.4|31036.5|30986.5|31041.1|31006.6|31019.1|30984.9|341
1603172400000|2020-10-20 05:40:00|31036.2|30986.2|31032.6|30982.6|31041.2|31005.8|31018.7|30982.2|409
1603172700000|2020-10-20 05:45:00|31032.5|30982.5|31031.3|30981.3|31033.7|30997.8|31013.4|30981|262
1603173000000|2020-10-20 05:50:00|31031.2|30981.2|31007|30987|31031.4|30994.2|31006|30971.6|366
1603173300000|2020-10-20 05:55:00|31023.8|30973.8|31024.9|30974.9|31026.5|30989.8|31004.6|30969.2|406
1603173600000|2020-10-20 06:00:00|31024.7|30974.7|31033.6|30983.6|31033.6|30995.4|31005.8|30972.3|431
1603173900000|2020-10-20 06:05:00|31032.7|30982.7|31023.2|31003.2|31039.8|31006.1|31016.4|30982.7|390
1603174200000|2020-10-20 06:10:00|31023.3|31003.3|31030.1|31010.1|31047.3|31012.2|31021.8|30995.5|417
1603174500000|2020-10-20 06:15:00|31030|31010|31039.1|30989.1|31043.4|31010|31017.6|30983.1|392
1603174800000|2020-10-20 06:20:00|31039.2|30989.2|31035.6|30985.6|31050.8|31008.8|31017.4|30982.7|533
1603175100000|2020-10-20 06:25:00|31035.8|30985.8|31037.4|30987.4|31042.3|30992.3|31027.1|30977.1|563
1603175400000|2020-10-20 06:30:00|31037.2|30987.2|31021|31001|31039.5|31004.6|31013.8|30977.7|550
1603175700000|2020-10-20 06:35:00|31021.1|31001.1|31036.8|30986.8|31041.4|31008.9|31020.7|30986.8|472
1603176000000|2020-10-20 06:40:00|31038.4|30988.4|31027.7|31007.7|31038.7|31011.1|31022.7|30987.5|488
1603176300000|2020-10-20 06:45:00|31027.9|31007.9|31028|31008|31036.4|31016.4|31027.4|31007.4|422
1603176600000|2020-10-20 06:50:00|31027.1|31007.1|31038.3|30988.3|31044.9|31012.2|31023.4|30988|484
1603176900000|2020-10-20 06:55:00|31038.9|30988.9|31058.9|31008.9|31060.7|31024.3|31027.2|30988.7|548
1603177200000|2020-10-20 07:00:00|31060.6|31010.6|31047.6|30997.6|31065.5|31025.1|31021.4|30986.9|811
1603177500000|2020-10-20 07:05:00|31047.3|30997.3|31044.5|31024.5|31066.4|31029.7|31041.2|30996.6|772
1603177800000|2020-10-20 07:10:00|31044.1|31024.1|31082.5|31062.5|31095.1|31062.6|31039.3|31019.3|763
1603178100000|2020-10-20 07:15:00|31082.8|31062.8|31080.5|31060.5|31095.6|31075.6|31079.6|31059.6|707
1603178400000|2020-10-20 07:20:00|31079.6|31059.6|31082.2|31062.2|31087.8|31067.8|31076.5|31056.5|544
1603178700000|2020-10-20 07:25:00|31082.3|31062.3|31080.8|31060.8|31085.8|31065.8|31076.2|31056.2|557
1603179000000|2020-10-20 07:30:00|31081|31061|31078.4|31058.4|31084.9|31064.9|31069.5|31049.5|595
1603179300000|2020-10-20 07:35:00|31078.7|31058.7|31073.7|31053.7|31079.7|31059.7|31071.9|31051.9|409
1603179600000|2020-10-20 07:40:00|31073.2|31053.2|31049.9|31029.9|31074.5|31054.5|31044.6|31024.6|702
1603179900000|2020-10-20 07:45:00|31049.8|31029.8|31031.4|31011.4|31052.5|31032.5|31020.6|30977.7|642
1603180200000|2020-10-20 07:50:00|31030.8|31010.8|31028.8|31008.8|31042.7|31022.7|31027.5|31007.5|714
1603180500000|2020-10-20 07:55:00|31029.5|31009.5|31033.3|31013.3|31034.8|31014.8|31007.7|30987.7|803
1603180800000|2020-10-20 08:00:00|31032.4|31012.4|31015.9|30995.9|31052|31027.6|31005.9|30985.9|823
1603181100000|2020-10-20 08:05:00|31015.7|30995.7|31017.4|30997.4|31040.2|31005.3|31005.1|30980.3|648
1603181400000|2020-10-20 08:10:00|31017.2|30997.2|31019.5|30999.5|31041.6|31009.7|31007.8|30982.3|828
1603181700000|2020-10-20 08:15:00|31018.8|30998.8|31026.7|31006.7|31031.7|31011.7|31013.4|30993.4|654
1603182000000|2020-10-20 08:20:00|31026.9|31006.9|31014.4|30994.4|31028.6|31008.6|31012|30992|496
1603182300000|2020-10-20 08:25:00|31014.8|30994.8|31019.6|30999.6|31025|31005|31013.6|30993.6|513
1603182600000|2020-10-20 08:30:00|31020.4|31000.4|31036.5|31016.5|31039.8|31019.8|31020.2|31000.2|536
1603182900000|2020-10-20 08:35:00|31036.4|31016.4|31027.4|31007.4|31037.8|31017.8|31027.3|31007.3|409
1603183200000|2020-10-20 08:40:00|31027.6|31007.6|31011.2|30991.2|31028.4|31008.4|31008.8|30988.8|613
1603183500000|2020-10-20 08:45:00|31011.4|30991.4|31001.8|30981.8|31016.1|30996.1|31001.1|30981.1|563
1603183800000|2020-10-20 08:50:00|31001.4|30981.4|31012.5|30992.5|31012.5|30992.5|30995.5|30975.5|639
1603184100000|2020-10-20 08:55:00|31012|30992|31023.9|31003.9|31024.5|31004.5|31007.9|30987.9|520
1603184400000|2020-10-20 09:00:00|31023.8|31003.8|30999.3|30979.3|31027|31007|30996.6|30976.6|642
1603184700000|2020-10-20 09:05:00|30999.5|30979.5|31000.5|30980.5|31002.4|30982.4|30987.9|30967.9|563
1603185000000|2020-10-20 09:10:00|31000.2|30980.2|30996|30976|31003.8|30983.8|30993.9|30973.9|467
1603185300000|2020-10-20 09:15:00|30996.2|30976.2|30977.7|30957.7|30998.5|30978.5|30965.4|30945.4|571
1603185600000|2020-10-20 09:20:00|30975.9|30955.9|30974.9|30954.9|30985.1|30959.1|30967.1|30932.8|671
1603185900000|2020-10-20 09:25:00|30975.2|30955.2|30978.9|30958.9|30978.9|30958.9|30969.4|30949.4|570
1603186200000|2020-10-20 09:30:00|30979.6|30959.6|30951.5|30931.5|30980.9|30960.9|30944.9|30924.9|835
1603186500000|2020-10-20 09:35:00|30951.2|30931.2|30955.7|30935.7|30963.1|30943.1|30950|30930|654
1603186800000|2020-10-20 09:40:00|30956.3|30936.3|30939.4|30919.4|30966.2|30946.2|30934.7|30914.7|567
1603187100000|2020-10-20 09:45:00|30940.2|30920.2|30950|30930|30961.2|30941.2|30927.5|30907.5|772
1603187400000|2020-10-20 09:50:00|30949.9|30929.9|30924.7|30904.7|30950.6|30930.6|30923.5|30903.5|488
1603187700000|2020-10-20 09:55:00|30924.8|30904.8|30924.2|30904.2|30927.6|30907.6|30918.6|30898.6|489
1603188000000|2020-10-20 10:00:00|30924.1|30904.1|30925.6|30905.6|30932|30912|30920.3|30900.3|538
1603188300000|2020-10-20 10:05:00|30926.1|30906.1|30933.9|30913.9|30939.5|30919.5|30924.4|30904.4|617
1603188600000|2020-10-20 10:10:00|30934.7|30914.7|30934.5|30914.5|30955.8|30929.4|30928.8|30904|713
1603188900000|2020-10-20 10:15:00|30934.8|30914.8|30902.9|30882.9|30934.8|30914.8|30901.9|30881.9|681
1603189200000|2020-10-20 10:20:00|30902.8|30882.8|30910.2|30890.2|30913.4|30893.4|30894.7|30874.7|619
1603189500000|2020-10-20 10:25:00|30911.1|30891.1|30907.2|30887.2|30914.3|30894.3|30905.8|30885.8|484
1603189800000|2020-10-20 10:30:00|30906.5|30886.5|30912.6|30892.6|30922.7|30902.7|30899.4|30879.4|548
1603190100000|2020-10-20 10:35:00|30911.6|30891.6|30903.4|30883.4|30917.7|30897.7|30902|30882|448
1603190400000|2020-10-20 10:40:00|30903.2|30883.2|30893.5|30873.5|30904.2|30884.2|30891.9|30871.9|498
1603190700000|2020-10-20 10:45:00|30892.6|30872.6|30895.7|30875.7|30901.2|30881.2|30890.8|30870.8|477
1603191000000|2020-10-20 10:50:00|30896.1|30876.1|30912.3|30892.3|30912.8|30892.8|30894.5|30874.5|526
1603191300000|2020-10-20 10:55:00|30912.1|30892.1|30903.3|30883.3|30914|30894|30902.1|30882.1|460
1603191600000|2020-10-20 11:00:00|30904|30884|30910.3|30890.3|30910.6|30890.6|30896.5|30876.5|522
1603191900000|2020-10-20 11:05:00|30909.4|30889.4|30903.6|30883.6|30912.2|30892.2|30901.9|30881.9|494
1603192200000|2020-10-20 11:10:00|30905.7|30885.7|30934.6|30914.6|30947.5|30914.8|30902.8|30882.8|567
1603192500000|2020-10-20 11:15:00|30932.8|30912.8|30929.7|30909.7|30934.3|30914.3|30924|30904|510
1603192800000|2020-10-20 11:20:00|30929.9|30909.9|30948.5|30928.5|30964.1|30929.4|30927.8|30906.9|511
1603193100000|2020-10-20 11:25:00|30949|30929|30946.5|30926.5|30966.7|30937|30941.4|30916.7|540
1603193400000|2020-10-20 11:30:00|30947.4|30927.4|30954.9|30934.9|30958.8|30938.8|30946.2|30926.2|625
1603193700000|2020-10-20 11:35:00|30955.4|30935.4|30965.5|30945.5|30965.5|30945.5|30953.7|30933.7|603
1603194000000|2020-10-20 11:40:00|30964.6|30944.6|30986.9|30966.9|31001.9|30969.5|30964.1|30937.1|762
1603194300000|2020-10-20 11:45:00|30986.7|30966.7|31001.7|30981.7|31025.5|30992.4|30985.3|30965.2|632
1603194600000|2020-10-20 11:50:00|31001.4|30981.4|31013.7|30993.7|31030.6|30999.3|30997.1|30963.3|600
1603194900000|2020-10-20 11:55:00|31014.2|30994.2|31064.2|30960|31072.2|31007.6|30999.3|30960|787
1603195200000|2020-10-20 12:00:00|31064.3|30960.1|31019.1|30969.1|31066.5|31000.8|30990.4|30940.4|695
1603195500000|2020-10-20 12:05:00|31019.3|30969.3|30989.4|30969.4|31019.3|30983.5|30988|30957.1|577
1603195800000|2020-10-20 12:10:00|30990.5|30970.5|30969|30949|30992|30970.5|30967.7|30929.9|659
1603196100000|2020-10-20 12:15:00|30968.9|30948.9|30998.5|30948.5|31003.6|30968.5|30968.9|30931.9|742
1603196400000|2020-10-20 12:20:00|30997.1|30947.1|31000.7|30950.7|31017.4|30980.3|30980.9|30943.7|682
1603196700000|2020-10-20 12:25:00|31000.9|30950.9|30986.5|30936.5|31006.7|30972.4|30970.2|30935.2|656
1603197000000|2020-10-20 12:30:00|30986.6|30936.6|30971.5|30951.5|30991.4|30962|30968|30934.3|620
1603197300000|2020-10-20 12:35:00|30971.2|30951.2|30961|30941|30986.4|30951.7|30958|30926.7|649
1603197600000|2020-10-20 12:40:00|30960.9|30940.9|30959.3|30939.3|30964.8|30944.8|30955.5|30935.5|577
1603197900000|2020-10-20 12:45:00|30958.9|30938.9|30959.9|30939.9|30962.1|30942.1|30955.4|30935.4|549
1603198200000|2020-10-20 12:50:00|30960|30940|30960|30940|30964.5|30944.5|30956.8|30936.8|595
1603198500000|2020-10-20 12:55:00|30960.1|30940.1|30973.9|30953.9|30976|30956|30956.8|30936.8|567
1603198800000|2020-10-20 13:00:00|30974.6|30954.6|30969.9|30949.9|30994.8|30960.3|30963.8|30942|655
1603199100000|2020-10-20 13:05:00|30968.6|30948.6|30955.7|30935.7|30971.1|30951.1|30955.7|30935.7|561
1603199400000|2020-10-20 13:10:00|30955.3|30935.3|30948.5|30928.5|30957.9|30937.9|30942.4|30922.4|685
1603199700000|2020-10-20 13:15:00|30948.3|30928.3|30948.3|30928.3|30952.4|30932.4|30941.2|30921.2|564
1603200000000|2020-10-20 13:20:00|30948.5|30928.5|30941.3|30921.3|30953.5|30933.5|30941.3|30921.3|543
1603200300000|2020-10-20 13:25:00|30941.4|30921.4|30941.7|30921.7|30955|30923.8|30936.7|30904|441
1603200600000|2020-10-20 13:30:00|30942|30922|30942.8|30922.8|30945|30925|30933.6|30913.6|713
1603200900000|2020-10-20 13:35:00|30942.2|30922.2|30941.9|30921.9|30956.9|30936.9|30939.9|30919.9|652
1603201200000|2020-10-20 13:40:00|30940.8|30920.8|30941.5|30921.5|30947.6|30927.6|30940|30920|671
1603201500000|2020-10-20 13:45:00|30941.6|30921.6|30950.9|30930.9|30951.6|30931.6|30940|30920|596
1603201800000|2020-10-20 13:50:00|30951|30931|30957.5|30937.5|30959.3|30939.3|30947.2|30927.2|641
1603202100000|2020-10-20 13:55:00|30958.8|30938.8|30941.8|30921.8|30969.2|30939.3|30936.1|30916.1|648
1603202400000|2020-10-20 14:00:00|30943.5|30923.5|30922.7|30902.7|30956.7|30936.7|30913.9|30881.4|771
1603202700000|2020-10-20 14:05:00|30923.2|30903.2|30903.9|30883.9|30934.4|30903.9|30896.2|30876.2|777
1603203000000|2020-10-20 14:10:00|30904.1|30884.1|30884.7|30864.7|30905.7|30885.7|30883.2|30855.6|695
1603203300000|2020-10-20 14:15:00|30884.4|30864.4|30852.1|30832.1|30889.7|30869.7|30850.2|30816.5|758
1603203600000|2020-10-20 14:20:00|30852.3|30832.3|30838.5|30818.5|30865.1|30837.3|30829.6|30798.5|722
1603203900000|2020-10-20 14:25:00|30838.1|30818.1|30836.8|30816.8|30857|30827.4|30832.8|30799.8|776
1603204200000|2020-10-20 14:30:00|30834.4|30814.4|30823.3|30803.3|30841|30821|30820.2|30800.2|759
1603204500000|2020-10-20 14:35:00|30822.5|30802.5|30798.3|30778.3|30822.9|30802.9|30788.9|30761.5|706
1603204800000|2020-10-20 14:40:00|30797.7|30777.7|30795.8|30775.8|30812.7|30780.9|30790.7|30757.5|705
1603205100000|2020-10-20 14:45:00|30796|30776|30779.2|30759.2|30801.2|30776.2|30765.3|30729.8|740
1603205400000|2020-10-20 14:50:00|30779|30759|30775.1|30755.1|30794.4|30760.7|30767.3|30735.1|724
1603205700000|2020-10-20 14:55:00|30775.3|30755.3|30792.1|30772.1|30800|30772.1|30769.6|30749.2|728
1603206000000|2020-10-20 15:00:00|30790.3|30770.3|30812.6|30792.6|30820.7|30798.3|30784.1|30764.1|771
1603206300000|2020-10-20 15:05:00|30812.7|30792.7|30816.4|30796.4|30840.9|30809.4|30807.9|30784.7|628
1603206600000|2020-10-20 15:10:00|30816.5|30796.5|30807.2|30787.2|30826|30798.8|30801.7|30775.8|612
1603206900000|2020-10-20 15:15:00|30807|30787|30826.6|30776.6|30835.4|30801.1|30804.1|30773.5|645
1603207200000|2020-10-20 15:20:00|30825.8|30775.8|30806.2|30786.2|30828.7|30794.1|30803.2|30773.9|547
1603207500000|2020-10-20 15:25:00|30805.9|30785.9|30832|30782|30836.4|30797|30800.5|30770.7|575
1603207800000|2020-10-20 15:30:00|30831.8|30781.8|30810|30790|30834.1|30804.1|30805.1|30780.2|602
1603208100000|2020-10-20 15:35:00|30809.8|30789.8|30810.1|30790.1|30817.2|30797.2|30805.8|30785.8|534
1603208400000|2020-10-20 15:40:00|30811.6|30791.6|30803.6|30783.6|30813.7|30793.7|30799.9|30779.9|598
1603208700000|2020-10-20 15:45:00|30803.5|30783.5|30801.2|30781.2|30808.9|30788.9|30796.4|30776.4|549
1603209000000|2020-10-20 15:50:00|30801.4|30781.4|30803|30783|30808|30788|30798.9|30778.9|530
1603209300000|2020-10-20 15:55:00|30802.9|30782.9|30810|30790|30811.8|30791.8|30796.9|30776.9|598
1603209600000|2020-10-20 16:00:00|30810.3|30790.3|30808.5|30788.5|30820.9|30800.9|30802.1|30782.1|637
1603209900000|2020-10-20 16:05:00|30809|30789|30801.4|30781.4|30832.4|30796.2|30796.8|30765|491
1603210200000|2020-10-20 16:10:00|30801.8|30781.8|30807.3|30787.3|30827.9|30792.1|30791.5|30771.2|544
1603210500000|2020-10-20 16:15:00|30805.6|30785.6|30805.3|30785.3|30817.5|30788.3|30800.7|30767.5|492
1603210800000|2020-10-20 16:20:00|30806|30786|30804.4|30784.4|30811.8|30791.8|30802|30782|441
1603211100000|2020-10-20 16:25:00|30805.8|30785.8|30821|30801|30822.3|30802.3|30804.3|30784.3|516
1603211400000|2020-10-20 16:30:00|30821.4|30801.4|30803.8|30783.8|30822.6|30802.3|30802.9|30771.2|593
1603211700000|2020-10-20 16:35:00|30802.4|30782.4|30797.6|30777.6|30815.9|30785.6|30784.5|30753.7|705
1603212000000|2020-10-20 16:40:00|30797.8|30777.8|30785.4|30765.4|30807.9|30784.9|30783.8|30753.6|589
1603212300000|2020-10-20 16:45:00|30785.5|30765.5|30789.4|30769.4|30796|30776|30780.4|30760.4|503
1603212600000|2020-10-20 16:50:00|30789.7|30769.7|30794.5|30774.5|30800.5|30780.5|30783.7|30763.7|481
1603212900000|2020-10-20 16:55:00|30794.7|30774.7|30797.5|30777.5|30799|30779|30789.8|30769.8|505
1603213200000|2020-10-20 17:00:00|30797.3|30777.3|30786.2|30766.2|30797.3|30777.3|30785|30765|507
1603213500000|2020-10-20 17:05:00|30787|30767|30771.2|30751.2|30797.5|30767|30767.4|30731.9|608
1603213800000|2020-10-20 17:10:00|30770.5|30750.5|30771.7|30721.7|30786.2|30752.6|30766.8|30720.7|572
1603214100000|2020-10-20 17:15:00|30773.8|30723.8|30767.8|30717.8|30777.7|30738.3|30754.2|30716.6|569
1603214400000|2020-10-20 17:20:00|30768|30718|30742.8|30722.8|30770.5|30729.9|30740.7|30706.3|518
1603214700000|2020-10-20 17:25:00|30743|30723|30740.9|30720.9|30744.2|30724.2|30739.3|30719.3|412
1603215000000|2020-10-20 17:30:00|30740.8|30720.8|30743.2|30723.2|30760.2|30726.3|30740.7|30706.8|377
1603215300000|2020-10-20 17:35:00|30742.8|30722.8|30738.9|30718.9|30753.6|30726.6|30732.5|30698.2|470
1603215600000|2020-10-20 17:40:00|30738.4|30718.4|30738.5|30718.5|30744|30724|30735.6|30715.6|445
1603215900000|2020-10-20 17:45:00|30738.4|30718.4|30742.5|30722.5|30743.2|30723.2|30736.5|30716.5|456
1603216200000|2020-10-20 17:50:00|30742.3|30722.3|30740.6|30720.6|30744|30724|30737.4|30717.4|396
1603216500000|2020-10-20 17:55:00|30741|30721|30744.3|30724.3|30758.4|30725.9|30736.8|30708.4|428
1603216800000|2020-10-20 18:00:00|30744.5|30724.5|30744.5|30724.5|30748.4|30728.4|30741.3|30721.3|395
1603217100000|2020-10-20 18:05:00|30743.5|30723.5|30741.2|30721.2|30750.4|30730.4|30739.9|30719.9|444
1603217400000|2020-10-20 18:10:00|30741.4|30721.4|30738.3|30718.3|30753.4|30724.2|30736|30703.4|439
1603217700000|2020-10-20 18:15:00|30738.5|30718.5|30742.4|30722.4|30743.4|30723.4|30736.2|30716.2|499
1603218000000|2020-10-20 18:20:00|30742.3|30722.3|30746.8|30726.8|30751.1|30731.1|30741.1|30721.1|437
1603218300000|2020-10-20 18:25:00|30746.7|30726.7|30749.5|30729.5|30752.4|30732.4|30745|30725|466
1603218600000|2020-10-20 18:30:00|30749.6|30729.6|30752.1|30732.1|30759.2|30739.2|30747.3|30727.3|378
1603218900000|2020-10-20 18:35:00|30749.6|30729.6|30747.7|30727.7|30755.7|30735.7|30745.3|30725.3|383
1603219200000|2020-10-20 18:40:00|30748.3|30728.3|30746.6|30726.6|30750.4|30730.4|30746|30726|324
1603219500000|2020-10-20 18:45:00|30746.7|30726.7|30747|30727|30750.4|30730.4|30744|30724|338
1603219800000|2020-10-20 18:50:00|30747.3|30727.3|30755.1|30735.1|30757.2|30737.2|30747.3|30727.3|409
1603220100000|2020-10-20 18:55:00|30756.3|30736.3|30754.7|30734.7|30758.3|30738.3|30753.7|30733.7|382
1603220400000|2020-10-20 19:00:00|30755|30735|30749.8|30729.8|30768.8|30736.4|30746.4|30711.1|399
1603220700000|2020-10-20 19:05:00|30748.9|30728.9|30754.7|30734.7|30770.9|30739.9|30747.8|30719.9|511
1603221000000|2020-10-20 19:10:00|30754.9|30734.9|30752|30732|30760.1|30740.1|30751.2|30731.2|536
1603221300000|2020-10-20 19:15:00|30751.9|30731.9|30757.9|30737.9|30761.9|30741.9|30751.9|30731.9|541
1603221600000|2020-10-20 19:20:00|30758|30738|30755.5|30735.5|30761.6|30741.6|30753.5|30733.5|506
1603221900000|2020-10-20 19:25:00|30755.6|30735.6|30761.8|30741.8|30762.1|30742.1|30753.8|30733.8|446
1603222200000|2020-10-20 19:30:00|30762.1|30742.1|30763.8|30743.8|30768.2|30748.2|30759.2|30739.2|493
1603222500000|2020-10-20 19:35:00|30764.4|30744.4|30762.9|30742.9|30770.5|30750.5|30761.9|30741.9|455
1603222800000|2020-10-20 19:40:00|30763.3|30743.3|30761.8|30741.8|30766.6|30746.6|30756.9|30736.9|482
1603223100000|2020-10-20 19:45:00|30762|30742|30763.2|30743.2|30767.5|30747.5|30760.6|30740.6|459
1603223400000|2020-10-20 19:50:00|30763.7|30743.7|30763.8|30743.8|30768.1|30748.1|30762.6|30742.6|461
1603223700000|2020-10-20 19:55:00|30765.1|30745.1|30763.9|30743.9|30765.9|30745.9|30759.2|30739.2|523
1603224000000|2020-10-20 20:00:00|30763.8|30743.8|30762.3|30742.3|30766.8|30746.8|30760.4|30740.4|423
1603224300000|2020-10-20 20:05:00|30761.4|30741.4|30758.1|30738.1|30763.2|30743.2|30754.5|30734.5|380
1603224600000|2020-10-20 20:10:00|30758.7|30738.7|30758.8|30738.8|30762|30742|30756.6|30736.6|289
1603224900000|2020-10-20 20:15:00|30758.9|30738.9|30762|30742|30763.3|30743.3|30756.4|30736.4|249
1603225200000|2020-10-20 20:20:00|30765.4|30745.4|30760|30740|30765.4|30745.4|30757|30737|216
1603225500000|2020-10-20 20:25:00|30760.1|30740.1|30765.4|30745.4|30768.6|30748.6|30758.3|30738.3|294
1603225800000|2020-10-20 20:30:00|30762.9|30742.9|30762.4|30742.4|30779.6|30746.8|30759.6|30723.8|356
1603226100000|2020-10-20 20:35:00|30761.8|30741.8|30769.6|30749.6|30783.2|30750.6|30761.7|30729.3|430
1603226400000|2020-10-20 20:40:00|30769.3|30749.3|30756.8|30736.8|30778|30750.1|30755.4|30717.7|343
1603226700000|2020-10-20 20:45:00|30771.7|30721.7|30773.1|30723.1|30779.1|30743.3|30754.1|30716.3|481
1603227000000|2020-10-20 20:50:00|30772.7|30722.7|30777.8|30727.8|30786.3|30745.8|30763.1|30716.3|358
1603227300000|2020-10-20 20:55:00|30778|30728|30752|30637|30795.5|30734.7|30720.2|30605.2|573
1603227600000|2020-10-20 21:00:00|30746.8|30631.8|30752.3|30637.3|30757.6|30642.6|30746.8|30631.8|48
1603227900000|2020-10-20 21:05:00|30759|30644|30762.8|30647.8|30764.8|30649.8|30740.5|30625.5|57
1603228200000|2020-10-20 21:10:00|30763.1|30648.1|30761.4|30646.4|30764.2|30649.2|30752.4|30637.4|55
1603228500000|2020-10-20 21:15:00|30759.3|30644.3|30762.3|30647.3|30764.7|30649.7|30751.2|30636.2|85
1603228800000|2020-10-20 21:20:00|30761.5|30646.5|30752.9|30637.9|30763.6|30648.6|30729.9|30614.9|106
1603229100000|2020-10-20 21:25:00|30758.8|30643.8|30754.8|30639.8|30761.1|30646.1|30738.9|30623.9|43
1603229400000|2020-10-20 21:30:00|30755.4|30640.4|30758.7|30643.7|30762.6|30647.6|30739.8|30624.8|77
1603229700000|2020-10-20 21:35:00|30744.3|30629.3|30753.5|30638.5|30762.5|30647.5|30740.3|30625.3|100
1603230000000|2020-10-20 21:40:00|30748.6|30633.6|30755.6|30640.6|30763.8|30648.8|30741.2|30626.2|135
1603230300000|2020-10-20 21:45:00|30752.7|30637.7|30758.4|30643.4|30758.4|30643.4|30740.4|30625.4|56
1603230600000|2020-10-20 21:50:00|30759.9|30644.9|30746.3|30631.3|30760|30645|30741.8|30626.8|93
1603230900000|2020-10-20 21:55:00|30748.6|30633.6|30749.1|30634.1|30752.5|30637.5|30742.7|30627.7|67
1603231200000|2020-10-20 22:00:00|30750.7|30635.7|30744.7|30629.7|30761.9|30646.9|30739|30624|298
1603231500000|2020-10-20 22:05:00|30744.8|30629.8|30741.1|30626.1|30759.2|30644.2|30729|30614|304
1603231800000|2020-10-20 22:10:00|30740.3|30625.3|30746.9|30631.9|30750.5|30635.5|30729.8|30614.8|320
1603232100000|2020-10-20 22:15:00|30747.9|30632.9|30748|30633|30754.3|30639.3|30738.1|30623.1|521
1603232400000|2020-10-20 22:20:00|30747.5|30632.5|30749.8|30634.8|30756.2|30641.2|30743.9|30628.9|818
1603232700000|2020-10-20 22:25:00|30750.7|30635.7|30752.8|30637.8|30764.1|30649.1|30747.3|30632.3|713
1603233000000|2020-10-20 22:30:00|30752.5|30637.5|30743|30628|30756|30641|30739.7|30624.7|490
1603233300000|2020-10-20 22:35:00|30742|30627|30743.1|30628.1|30755.3|30640.3|30736.2|30621.2|606
1603233600000|2020-10-20 22:40:00|30744.6|30629.6|30745.4|30630.4|30755.5|30640.5|30733.9|30618.9|538
1603233900000|2020-10-20 22:45:00|30745|30630|30746.1|30631.1|30747.7|30632.7|30735|30620|580
1603234200000|2020-10-20 22:50:00|30746.5|30631.5|30746.9|30631.9|30753.3|30638.3|30734.6|30619.6|608
1603234500000|2020-10-20 22:55:00|30743.3|30628.3|30735.4|30620.4|30748.7|30633.7|30733.2|30618.2|571
1603234800000|2020-10-20 23:00:00|30735.9|30620.9|30741.1|30626.1|30747.9|30632.9|30723.8|30608.8|587
1603235100000|2020-10-20 23:05:00|30740.9|30625.9|30733.4|30618.4|30745.3|30630.3|30729.2|30614.2|433
1603235400000|2020-10-20 23:10:00|30731|30616|30740.1|30625.1|30747.7|30632.7|30729.7|30614.7|410
1603235700000|2020-10-20 23:15:00|30740.5|30625.5|30746.9|30631.9|30751.4|30636.4|30728.4|30613.4|329
1603236000000|2020-10-20 23:20:00|30745.8|30630.8|30747.7|30632.7|30756.2|30641.2|30738.9|30623.9|289
1603236300000|2020-10-20 23:25:00|30748.8|30633.8|30738.3|30623.3|30752.9|30637.9|30723.7|30608.7|339
1603236600000|2020-10-20 23:30:00|30737.3|30622.3|30740.3|30625.3|30750.5|30635.5|30728.1|30613.1|431
1603236900000|2020-10-20 23:35:00|30740.5|30625.5|30746.3|30631.3|30754.6|30639.6|30731.8|30616.8|452
1603237200000|2020-10-20 23:40:00|30753.3|30638.3|30744.7|30629.7|30755.5|30640.5|30737.1|30622.1|416
1603237500000|2020-10-20 23:45:00|30746.1|30631.1|30747.4|30632.4|30753.2|30638.2|30730.9|30615.9|351
1603237800000|2020-10-20 23:50:00|30746.9|30631.9|30741.6|30626.6|30753.1|30638.1|30732.4|30617.4|370
1603238100000|2020-10-20 23:55:00|30741.3|30626.3|30744.6|30629.6|30755|30640|30731.4|30616.4|379
1603238400000|2020-10-21 00:00:00|30742.5|30627.5|30734.5|30619.5|30748.8|30633.8|30726.4|30611.4|774
1603238700000|2020-10-21 00:05:00|30734.9|30619.9|30746.6|30693.5|30769.3|30700.5|30730.2|30615.2|672
1603239000000|2020-10-21 00:10:00|30746.9|30692.7|30736.7|30686.7|30750.1|30694.2|30736.7|30679.6|547
1603239300000|2020-10-21 00:15:00|30740.9|30685.8|30732.8|30677.5|30747.3|30689.5|30731|30672.9|704
1603239600000|2020-10-21 00:20:00|30732.9|30676.9|30735.1|30679|30744.8|30686.5|30728|30658|491
1603239900000|2020-10-21 00:25:00|30736.7|30678.1|30734|30668.1|30744.8|30681.5|30728.3|30665.3|491
1603240200000|2020-10-21 00:30:00|30734.9|30669.8|30732.8|30674.1|30740.7|30680|30727.8|30662.2|544
1603240500000|2020-10-21 00:35:00|30733.2|30674.4|30734.1|30668.7|30740.3|30676.4|30723.1|30659.2|537
1603240800000|2020-10-21 00:40:00|30732.6|30669.4|30733.7|30668.8|30739.8|30679.1|30725.7|30661.2|517
1603241100000|2020-10-21 00:45:00|30734.3|30668.4|30736.5|30677|30746.1|30684.7|30727|30664.1|526
1603241400000|2020-10-21 00:50:00|30734.5|30676.5|30734.6|30668.6|30743.6|30681.8|30725.3|30664.1|538
1603241700000|2020-10-21 00:55:00|30737.7|30669.4|30738.3|30673.8|30743.3|30683|30729.4|30662.5|656
1603242000000|2020-10-21 01:00:00|30737.5|30675.1|30734.7|30672.9|30745.3|30683|30729.8|30664.2|742
1603242300000|2020-10-21 01:05:00|30744|30680.3|30734.8|30671.2|30744|30681.7|30725.8|30666.5|607
1603242600000|2020-10-21 01:10:00|30735.5|30671.8|30738.7|30678.6|30746|30683.1|30728.6|30667.1|563
1603242900000|2020-10-21 01:15:00|30739.1|30679.3|30739.2|30677.9|30742.5|30682.9|30726.4|30664.3|604
1603243200000|2020-10-21 01:20:00|30738.5|30677.7|30741.5|30679.7|30750.1|30688.8|30734.1|30672.8|551
1603243500000|2020-10-21 01:25:00|30747.4|30683.8|30744.8|30679.6|30750.4|30689.1|30734.9|30673.9|568
1603243800000|2020-10-21 01:30:00|30743.9|30678.9|30738.7|30677.1|30743.9|30682|30731.3|30667.3|584
1603244100000|2020-10-21 01:35:00|30737|30676|30736.5|30676.1|30744.2|30684.8|30729.4|30665.9|547
1603244400000|2020-10-21 01:40:00|30736.4|30675|30720.3|30661.1|30743|30683.1|30714.2|30649.1|604
1603244700000|2020-10-21 01:45:00|30717.6|30659.4|30722.6|30657.7|30726.3|30666.4|30705.2|30642.6|682
1603245000000|2020-10-21 01:50:00|30723.4|30658|30728.8|30663.8|30731.6|30669.8|30716.4|30655.1|503
1603245300000|2020-10-21 01:55:00|30727.9|30663.7|30730|30667.4|30734.4|30672.7|30723.6|30662.1|454
1603245600000|2020-10-21 02:00:00|30730.9|30668|30725.6|30667|30735.5|30674.5|30717.1|30656|464
1603245900000|2020-10-21 02:05:00|30728.5|30671.3|30720.3|30658.8|30734.9|30672.5|30712.4|30649.1|559
1603246200000|2020-10-21 02:10:00|30720.1|30658.7|30711.7|30652|30726.3|30665.6|30707.3|30644.4|515
1603246500000|2020-10-21 02:15:00|30714.6|30655.1|30713.6|30656.6|30721.3|30659.2|30697.8|30641.4|493
1603246800000|2020-10-21 02:20:00|30715.4|30649.9|30712.8|30656.5|30721.3|30660.2|30706.4|30643|399
1603247100000|2020-10-21 02:25:00|30712.4|30656.7|30715.7|30653.3|30720.2|30656.7|30705.9|30639.6|515
1603247400000|2020-10-21 02:30:00|30715.9|30652.8|30727|30661|30727.1|30662.5|30711.2|30645.8|541
1603247700000|2020-10-21 02:35:00|30726.8|30661.2|30727.2|30661.3|30730.9|30667.2|30718.3|30656.2|416
1603248000000|2020-10-21 02:40:00|30727.5|30661.6|30725|30658.4|30731|30668.3|30720.7|30654.8|485
1603248300000|2020-10-21 02:45:00|30724.1|30657.7|30723|30657.7|30730.7|30669.6|30715.5|30644.5|517
1603248600000|2020-10-21 02:50:00|30723.7|30658.5|30717.1|30653.7|30725.5|30663.8|30713|30647|589
1603248900000|2020-10-21 02:55:00|30717.7|30654.2|30726.4|30659.2|30729.1|30664.1|30712.1|30643.5|602
1603249200000|2020-10-21 03:00:00|30726.1|30658.8|30722.1|30656.5|30730.8|30666.8|30717.9|30650.1|619
1603249500000|2020-10-21 03:05:00|30721.6|30655.8|30709.6|30654.3|30723.2|30660.2|30702.1|30632|543
1603249800000|2020-10-21 03:10:00|30710.6|30656.3|30704.9|30648.2|30710.6|30656.3|30698.9|30640|595
1603250100000|2020-10-21 03:15:00|30705.3|30648.3|30703.8|30646.3|30708.7|30654.4|30699.1|30644.2|487
1603250400000|2020-10-21 03:20:00|30707.9|30648.4|30701.3|30647.1|30708.5|30650.1|30698.3|30639.8|507
1603250700000|2020-10-21 03:25:00|30704.7|30650.3|30699.5|30645|30707.1|30650.3|30696|30638.2|489
1603251000000|2020-10-21 03:30:00|30699.2|30644.9|30696|30635|30703.5|30647.4|30682.4|30610.2|567
1603251300000|2020-10-21 03:35:00|30702|30639.3|30698.1|30632.3|30708.3|30644.4|30690.5|30623.1|625
1603251600000|2020-10-21 03:40:00|30698|30632.7|30692.8|30628.7|30702.6|30641.8|30688.2|30622|497
1603251900000|2020-10-21 03:45:00|30691.9|30629.1|30687.9|30626|30697.7|30632.9|30683.5|30618.9|525
1603252200000|2020-10-21 03:50:00|30688.4|30626.1|30691.9|30629.9|30698.3|30631.3|30687|30622.7|535
1603252500000|2020-10-21 03:55:00|30692.2|30632.5|30692.4|30623.2|30697.6|30633.2|30684.5|30621.2|571
1603252800000|2020-10-21 04:00:00|30693.3|30624.2|30691.3|30627.9|30697.5|30636|30687.3|30623.3|427
1603253100000|2020-10-21 04:05:00|30691.9|30628.1|30688.9|30631.7|30698|30642.1|30683.7|30622.9|489
1603253400000|2020-10-21 04:10:00|30689.1|30631.8|30691|30633|30696.2|30637.3|30685.9|30628.5|294
1603253700000|2020-10-21 04:15:00|30693.1|30643.1|30691.4|30634.1|30698.8|30647.7|30684.9|30629.4|269
1603254000000|2020-10-21 04:20:00|30691.3|30630.7|30697.5|30638.9|30697.8|30644.9|30685.1|30629.7|279
1603254300000|2020-10-21 04:25:00|30697.3|30641.3|30689.4|30627.7|30697.3|30645.1|30679.6|30624.6|358
1603254600000|2020-10-21 04:30:00|30687.8|30629.8|30681.3|30631.3|30694.9|30642.6|30676.2|30626.2|517
1603254900000|2020-10-21 04:35:00|30680.8|30630.8|30678.3|30628.3|30683.3|30633.1|30674.1|30618|465
1603255200000|2020-10-21 04:40:00|30679.5|30629.5|30682.2|30632.2|30688.7|30638.7|30667.4|30617.4|473
1603255500000|2020-10-21 04:45:00|30681.1|30631.1|30672.5|30622.5|30682.2|30632.2|30667.7|30617.7|587
1603255800000|2020-10-21 04:50:00|30672.4|30622.4|30668.1|30618.1|30674.1|30624.1|30665.9|30615.9|313
1603256100000|2020-10-21 04:55:00|30668.8|30618.8|30672.3|30622.3|30677.6|30627.6|30666.5|30616.5|471
1603256400000|2020-10-21 05:00:00|30672.5|30622.5|30670.6|30620.6|30675.2|30625.2|30669.7|30619.7|389
1603256700000|2020-10-21 05:05:00|30671.1|30621.1|30670.5|30620.5|30675.5|30636.7|30656.7|30618.7|377
1603257000000|2020-10-21 05:10:00|30670.1|30620.1|30673.6|30623.6|30679.1|30629.1|30669|30619|353
1603257300000|2020-10-21 05:15:00|30673.8|30623.8|30675.9|30625.9|30677.8|30627.8|30671.2|30621.2|343
1603257600000|2020-10-21 05:20:00|30676.5|30626.5|30683.4|30633.4|30687.8|30637.8|30672.9|30622.9|451
1603257900000|2020-10-21 05:25:00|30684.1|30634.1|30686.1|30636.1|30689.8|30639.8|30682.4|30632.4|425
1603258200000|2020-10-21 05:30:00|30686.6|30636.6|30684.6|30634.6|30689.8|30649.9|30666.5|30632.4|465
1603258500000|2020-10-21 05:35:00|30685.1|30635.1|30685|30635|30689.7|30639.7|30683.6|30633.6|380
1603258800000|2020-10-21 05:40:00|30683.2|30633.2|30678.7|30628.7|30687.4|30637.4|30677.8|30627.8|406
1603259100000|2020-10-21 05:45:00|30679.4|30629.4|30668|30648|30685.2|30649.5|30662.8|30627.1|415
1603259400000|2020-10-21 05:50:00|30667.5|30647.5|30672.6|30622.6|30683.4|30648.7|30663.6|30621.3|431
1603259700000|2020-10-21 05:55:00|30673.8|30623.8|30681.1|30631.1|30682.3|30639.5|30657.1|30622.7|443
1603260000000|2020-10-21 06:00:00|30680.7|30630.7|30680.5|30630.5|30685.7|30635.7|30675.5|30625.5|611
1603260300000|2020-10-21 06:05:00|30680.4|30630.4|30652.4|30602.4|30680.5|30639.2|30634.7|30599.3|498
1603260600000|2020-10-21 06:10:00|30652.6|30602.6|30617.8|30567.8|30657.1|30607.1|30598.9|30565.2|688
1603260900000|2020-10-21 06:15:00|30618.1|30568.1|30606.1|30556.1|30623|30586.7|30601.7|30551.7|740
1603261200000|2020-10-21 06:20:00|30605.8|30555.8|30614.2|30564.2|30618.6|30584.7|30600.8|30555.2|564
1603261500000|2020-10-21 06:25:00|30614.5|30564.5|30584.7|30534.7|30622|30581.4|30580.8|30530.8|692
1603261800000|2020-10-21 06:30:00|30585.2|30535.2|30590.7|30540.7|30600.1|30562.3|30574.5|30535.1|696
1603262100000|2020-10-21 06:35:00|30591.1|30541.1|30576.3|30556.3|30592.2|30559.2|30569.1|30536|690
1603262400000|2020-10-21 06:40:00|30575.9|30555.9|30569.4|30549.4|30577.9|30557.9|30563.6|30543.6|601
1603262700000|2020-10-21 06:45:00|30569.7|30549.7|30576|30556|30580.8|30560.8|30569|30549|543
1603263000000|2020-10-21 06:50:00|30574.7|30554.7|30581.1|30561.1|30585.2|30565.2|30570.9|30550.9|617
1603263300000|2020-10-21 06:55:00|30581.2|30561.2|30593.1|30573.1|30597.2|30577.2|30574.6|30554.6|626
1603263600000|2020-10-21 07:00:00|30594.3|30574.3|30590.1|30570.1|30615.7|30580.5|30588.5|30560.1|742
1603263900000|2020-10-21 07:05:00|30590.5|30570.5|30578.1|30558.1|30591.2|30571.2|30576.4|30556.4|649
1603264200000|2020-10-21 07:10:00|30578.3|30558.3|30585.4|30565.4|30589.7|30569.7|30572.4|30552.4|760
1603264500000|2020-10-21 07:15:00|30585.5|30565.5|30594.4|30574.4|30595.3|30575.3|30577.3|30557.3|647
1603264800000|2020-10-21 07:20:00|30594.6|30574.6|30608.7|30588.7|30628.9|30592.1|30594|30574|713
1603265100000|2020-10-21 07:25:00|30606.9|30586.9|30629.9|30579.9|30639.8|30603|30597.1|30574.9|771
1603265400000|2020-10-21 07:30:00|30630|30580|30614.6|30594.6|30637|30606.2|30612.4|30580|719
1603265700000|2020-10-21 07:35:00|30614.1|30594.1|30597.9|30577.9|30616.5|30596.5|30594.6|30574.6|633
1603266000000|2020-10-21 07:40:00|30598.4|30578.4|30599.7|30579.7|30606.4|30586.4|30593.4|30573.4|609
1603266300000|2020-10-21 07:45:00|30600|30580|30606.1|30586.1|30609.9|30589.9|30594.9|30574.9|675
1603266600000|2020-10-21 07:50:00|30604.9|30584.9|30605.7|30585.7|30614.5|30594.5|30601.4|30581.4|671
1603266900000|2020-10-21 07:55:00|30605.4|30585.4|30544.1|30524.1|30606.3|30586.3|30541|30521|808
1603267200000|2020-10-21 08:00:00|30543.9|30523.9|30545.7|30525.7|30555.3|30535.3|30534.5|30514.5|756
1603267500000|2020-10-21 08:05:00|30545.6|30525.6|30543.3|30523.3|30550|30530|30538.3|30518.3|590
1603267800000|2020-10-21 08:10:00|30543|30523|30562.7|30542.7|30587.4|30553.8|30540.8|30520.8|690
1603268100000|2020-10-21 08:15:00|30561.9|30541.9|30571.8|30551.8|30571.8|30551.8|30551|30531|720
1603268400000|2020-10-21 08:20:00|30570.9|30550.9|30626.3|30576.3|30633|30594.5|30564.7|30544.7|677
1603268700000|2020-10-21 08:25:00|30626.4|30576.4|30640.9|30590.9|30655.5|30612.5|30616.9|30572.1|804
1603269000000|2020-10-21 08:30:00|30641|30591|30678.1|30628.1|30732.5|30679.5|30632.4|30591|822
1603269300000|2020-10-21 08:35:00|30677.8|30627.8|30722.5|30672.5|30737.8|30687.8|30675.1|30625.1|858
1603269600000|2020-10-21 08:40:00|30722.6|30672.6|30729.6|30679.6|30739.8|30701|30712.2|30664.5|795
1603269900000|2020-10-21 08:45:00|30729.5|30679.5|30776.2|30726.2|30776.2|30732.7|30725|30675|822
1603270200000|2020-10-21 08:50:00|30775.7|30725.7|30772.1|30752.1|30784.7|30764.7|30764.4|30725.1|777
1603270500000|2020-10-21 08:55:00|30772.5|30752.5|30745.6|30695.6|30786.2|30758.4|30736.2|30686.2|798
1603270800000|2020-10-21 09:00:00|30746.5|30696.5|30737.5|30717.5|30759|30722.8|30736.7|30687.7|789
1603271100000|2020-10-21 09:05:00|30737.1|30717.1|30735.1|30685.1|30765.6|30736.6|30723.3|30685.1|772
1603271400000|2020-10-21 09:10:00|30724.4|30704.4|30746.5|30726.5|30757.7|30727.8|30719.2|30689.6|641
1603271700000|2020-10-21 09:15:00|30747.4|30727.4|30763.4|30713.4|30779.9|30744.7|30742.9|30708.2|714
1603272000000|2020-10-21 09:20:00|30764|30714|30757.4|30737.4|30779.7|30744.2|30754.4|30713.6|683
1603272300000|2020-10-21 09:25:00|30757.3|30737.3|30803.1|30753.1|30808.8|30758.8|30755.7|30725.6|717
1603272600000|2020-10-21 09:30:00|30803.3|30753.3|30783.7|30763.7|30810.3|30775.2|30776.8|30738.9|833
1603272900000|2020-10-21 09:35:00|30783.5|30763.5|30781.7|30761.7|30788.5|30768.5|30778.8|30758.8|644
1603273200000|2020-10-21 09:40:00|30782.3|30762.3|30723.8|30703.8|30793|30763.7|30721.7|30686.2|848
1603273500000|2020-10-21 09:45:00|30725.3|30705.3|30740.1|30720.1|30773.4|30734.8|30724.4|30691.9|820
1603273800000|2020-10-21 09:50:00|30740.7|30720.7|30719.1|30699.1|30756|30721.2|30716.5|30680.8|682
1603274100000|2020-10-21 09:55:00|30719.9|30699.9|30742.6|30722.6|30744.5|30724|30718.9|30683.7|654
1603274400000|2020-10-21 10:00:00|30742|30722|30722.2|30702.2|30751.6|30722|30717.2|30676.2|676
1603274700000|2020-10-21 10:05:00|30723.3|30703.3|30724.3|30704.3|30747.9|30710.7|30720|30683.2|660
1603275000000|2020-10-21 10:10:00|30724|30704|30717.2|30697.2|30741.1|30705.7|30708.3|30686.7|606
1603275300000|2020-10-21 10:15:00|30718.1|30698.1|30716.5|30696.5|30730.2|30704|30710.1|30676.8|619
1603275600000|2020-10-21 10:20:00|30715.6|30695.6|30716.1|30696.1|30723.3|30703.3|30710.4|30690.4|563
1603275900000|2020-10-21 10:25:00|30717|30697|30715.2|30695.2|30736.2|30704.4|30714.6|30679.7|538
1603276200000|2020-10-21 10:30:00|30715.9|30695.9|30711.3|30691.3|30732.1|30698.5|30708|30676.3|578
1603276500000|2020-10-21 10:35:00|30712|30692|30701.9|30681.9|30726.1|30692.2|30700.9|30669.3|541
1603276800000|2020-10-21 10:40:00|30701.6|30681.6|30699.1|30679.1|30720.4|30685.1|30698.6|30668.4|442
1603277100000|2020-10-21 10:45:00|30699|30679|30691.8|30671.8|30699.7|30679.7|30686.6|30666.6|605
1603277400000|2020-10-21 10:50:00|30692.1|30672.1|30697|30677|30709|30679.1|30691.7|30657.4|529
1603277700000|2020-10-21 10:55:00|30697.4|30677.4|30708.8|30658.8|30712.1|30684.1|30690.6|30655.9|588
1603278000000|2020-10-21 11:00:00|30708.2|30658.2|30696.7|30676.7|30712.1|30679.2|30688.3|30655.1|640
1603278300000|2020-10-21 11:05:00|30696.4|30676.4|30692.6|30672.6|30706.2|30679.8|30689.5|30653.2|587
1603278600000|2020-10-21 11:10:00|30692.8|30672.8|30711.8|30661.8|30712.9|30682.3|30689.7|30654.4|632
1603278900000|2020-10-21 11:15:00|30712.6|30662.6|30703.2|30683.2|30714.8|30689|30695.7|30660|646
1603279200000|2020-10-21 11:20:00|30702.3|30682.3|30710|30690|30721|30691.9|30695.3|30660.2|563
1603279500000|2020-10-21 11:25:00|30710.5|30690.5|30708.4|30688.4|30715.9|30695.9|30705.6|30685.6|673
1603279800000|2020-10-21 11:30:00|30712.3|30692.3|30724.5|30704.5|30739.3|30709|30705.9|30671.4|765
1603280100000|2020-10-21 11:35:00|30723.4|30703.4|30722.4|30702.4|30729.3|30709.3|30720|30700|563
1603280400000|2020-10-21 11:40:00|30722|30702|30724.1|30704.1|30724.4|30704.4|30713.2|30693.2|434
1603280700000|2020-10-21 11:45:00|30724.2|30704.2|30744.5|30724.5|30762.3|30727.9|30718|30698|706
1603281000000|2020-10-21 11:50:00|30744.2|30724.2|30732.7|30712.7|30747.4|30727.4|30731.3|30711.3|565
1603281300000|2020-10-21 11:55:00|30733.4|30713.4|30725.5|30705.5|30736.2|30716.2|30723.4|30703.4|614
1603281600000|2020-10-21 12:00:00|30724.8|30704.8|30723.9|30703.9|30736.3|30716.3|30722.7|30702.7|645
1603281900000|2020-10-21 12:05:00|30724.9|30704.9|30732.6|30712.6|30732.9|30712.9|30720.7|30700.7|568
1603282200000|2020-10-21 12:10:00|30732.4|30712.4|30723.3|30703.3|30735.9|30715.9|30723.3|30703.3|430
1603282500000|2020-10-21 12:15:00|30723.6|30703.6|30701.4|30681.4|30727.8|30703.7|30699.7|30676.6|529
1603282800000|2020-10-21 12:20:00|30701.3|30681.3|30682.3|30662.3|30715.9|30683.5|30673.6|30640|747
1603283100000|2020-10-21 12:25:00|30682.1|30662.1|30673.9|30653.9|30697.2|30664.2|30669.4|30636.8|580
1603283400000|2020-10-21 12:30:00|30673.8|30653.8|30662.6|30612.6|30688|30656.1|30651.6|30612|733
1603283700000|2020-10-21 12:35:00|30662.9|30612.9|30648.7|30628.7|30668.6|30633.3|30640.1|30603.7|720
1603284000000|2020-10-21 12:40:00|30646.6|30626.6|30646.6|30626.6|30669.2|30638|30642.8|30601.4|660
1603284300000|2020-10-21 12:45:00|30646.1|30626.1|30655|30635|30676.9|30640.6|30645.9|30616.9|654
1603284600000|2020-10-21 12:50:00|30655.5|30635.5|30646.1|30626.1|30659.2|30638|30639.7|30607.8|650
1603284900000|2020-10-21 12:55:00|30645.5|30625.5|30649.8|30629.8|30667.2|30633|30643|30617.2|665
1603285200000|2020-10-21 13:00:00|30649|30629|30712.1|30692.1|30730.4|30694.6|30647.1|30627.1|780
1603285500000|2020-10-21 13:05:00|30712.5|30692.5|30682.2|30662.2|30722.2|30702.2|30665.9|30633.3|761
1603285800000|2020-10-21 13:10:00|30682.1|30662.1|30687.2|30667.2|30710.9|30683.9|30672.7|30648.2|680
1603286100000|2020-10-21 13:15:00|30687.5|30667.5|30693.4|30673.4|30720.6|30685.5|30681.3|30657|746
1603286400000|2020-10-21 13:20:00|30692.9|30672.9|30713.4|30663.4|30725.1|30683.7|30678.1|30639.1|698
1603286700000|2020-10-21 13:25:00|30713.2|30663.2|30725.1|30705.1|30739.3|30706.9|30695.8|30661.9|773
1603287000000|2020-10-21 13:30:00|30724.9|30704.9|30673.4|30653.4|30726.8|30706.8|30659.9|30639.9|820
1603287300000|2020-10-21 13:35:00|30673.2|30653.2|30714.5|30664.5|30718.9|30683.5|30670.6|30650.6|748
1603287600000|2020-10-21 13:40:00|30714.3|30664.3|30696.7|30676.7|30720.8|30687.2|30691|30656.4|804
1603287900000|2020-10-21 13:45:00|30696.8|30676.8|30692.9|30672.9|30715.1|30683.6|30692.9|30662.5|683
1603288200000|2020-10-21 13:50:00|30694.1|30674.1|30662.9|30642.9|30694.1|30674.1|30660.1|30625.1|754
1603288500000|2020-10-21 13:55:00|30663|30643|30668.3|30648.3|30680.9|30657.7|30654.5|30624.5|905
1603288800000|2020-10-21 14:00:00|30668.2|30648.2|30664.9|30644.9|30673|30653|30659.8|30639.8|889
1603289100000|2020-10-21 14:05:00|30666|30646|30672.7|30652.7|30676.2|30656.2|30647.8|30611.8|830
1603289400000|2020-10-21 14:10:00|30673.1|30653.1|30655.8|30635.8|30673.4|30653.4|30654.7|30634.7|682
1603289700000|2020-10-21 14:15:00|30657.5|30637.5|30660.2|30640.2|30680.5|30646|30652.8|30614.7|765
1603290000000|2020-10-21 14:20:00|30661.1|30641.1|30675.2|30625.2|30675.2|30641.1|30639.6|30611.2|760
1603290300000|2020-10-21 14:25:00|30675.9|30625.9|30641.7|30621.7|30676.9|30639.8|30635|30610.2|803
1603290600000|2020-10-21 14:30:00|30641.8|30621.8|30617.5|30597.5|30644.4|30624.4|30616.4|30596.4|755
1603290900000|2020-10-21 14:35:00|30617.3|30597.3|30609.8|30589.8|30634.7|30604.5|30591.1|30568.9|817
1603291200000|2020-10-21 14:40:00|30609.6|30589.6|30602.9|30582.9|30623.5|30590.3|30595.9|30565.5|818
1603291500000|2020-10-21 14:45:00|30602.7|30582.7|30590.2|30570.2|30605.6|30585.6|30584.9|30564.9|768
1603291800000|2020-10-21 14:50:00|30590.7|30570.7|30590.1|30570.1|30607.8|30587.8|30587|30567|828
1603292100000|2020-10-21 14:55:00|30590.3|30570.3|30590.6|30570.6|30593.9|30573.9|30579.5|30559.5|766
1603292400000|2020-10-21 15:00:00|30591.6|30571.6|30633.6|30583.6|30634.7|30599.9|30583.3|30549.1|835
1603292700000|2020-10-21 15:05:00|30633.3|30583.3|30633.2|30583.2|30642.6|30604.3|30614.3|30574.5|741
1603293000000|2020-10-21 15:10:00|30633.5|30583.5|30653.2|30603.2|30656.1|30606.1|30632.5|30582.5|701
1603293300000|2020-10-21 15:15:00|30653.8|30603.8|30670.5|30620.5|30676.4|30641.5|30649.6|30602.6|720
1603293600000|2020-10-21 15:20:00|30671.1|30621.1|30679.7|30629.7|30683.1|30647.1|30663.1|30620.9|667
1603293900000|2020-10-21 15:25:00|30679.2|30629.2|30625.7|30575.7|30701.1|30666|30624.1|30567.9|706
1603294200000|2020-10-21 15:30:00|30625.9|30575.9|30656.3|30606.3|30691.5|30641.5|30620.4|30570.4|882
1603294500000|2020-10-21 15:35:00|30658.9|30608.9|30649.5|30599.5|30664.5|30614.5|30645|30593.9|831
1603294800000|2020-10-21 15:40:00|30649.8|30599.8|30649.5|30599.5|30666.3|30616.3|30645.8|30595.8|598
1603295100000|2020-10-21 15:45:00|30648.5|30598.5|30650.1|30600.1|30662|30612|30647.4|30597.4|703
1603295400000|2020-10-21 15:50:00|30649.2|30599.2|30665.1|30615.1|30668|30622.5|30635.1|30597.2|708
1603295700000|2020-10-21 15:55:00|30664.5|30614.5|30668.6|30618.6|30676.7|30626.7|30637.4|30604.7|741
1603296000000|2020-10-21 16:00:00|30668.8|30618.8|30641.5|30591.5|30668.8|30634.9|30630.4|30580.4|899
1603296300000|2020-10-21 16:05:00|30641.6|30591.6|30648.2|30598.2|30661.9|30631.7|30627.8|30591.6|678
1603296600000|2020-10-21 16:10:00|30648.9|30598.9|30660|30610|30666.5|30616.5|30648.4|30598.4|813
1603296900000|2020-10-21 16:15:00|30659.7|30609.7|30665.4|30615.4|30669.2|30633.1|30647.9|30606|548
1603297200000|2020-10-21 16:20:00|30667.6|30617.6|30646.3|30596.3|30667.6|30617.6|30629.5|30592|703
1603297500000|2020-10-21 16:25:00|30647|30597|30636.7|30616.7|30667.9|30617.9|30636.5|30591.2|619
1603297800000|2020-10-21 16:30:00|30651.7|30601.7|30661.3|30611.3|30663.5|30613.5|30648.2|30598.2|548
1603298100000|2020-10-21 16:35:00|30662|30612|30665.4|30615.4|30669.7|30619.7|30656.5|30606.5|536
1603298400000|2020-10-21 16:40:00|30667.2|30617.2|30661.7|30611.7|30668.8|30618.8|30648.3|30598.3|794
1603298700000|2020-10-21 16:45:00|30661.2|30611.2|30660.4|30610.4|30668.4|30614.7|30639|30589|847
1603299000000|2020-10-21 16:50:00|30660.6|30610.6|30665.9|30615.9|30671.2|30621.2|30653.6|30603.6|677
1603299300000|2020-10-21 16:55:00|30665.6|30615.6|30661.3|30611.3|30673.2|30623.2|30653.4|30603.4|793
1603299600000|2020-10-21 17:00:00|30660.8|30610.8|30658.2|30608.2|30674.1|30620.4|30655.5|30605.5|930
1603299900000|2020-10-21 17:05:00|30657.4|30607.4|30665.8|30615.8|30676.7|30620.1|30634.2|30571|876
1603300200000|2020-10-21 17:10:00|30665.4|30615.4|30669.4|30619.4|30677.7|30624.8|30660.6|30608|767
1603300500000|2020-10-21 17:15:00|30669.9|30619.9|30674|30624|30679.4|30629.4|30666.7|30616.7|513
1603300800000|2020-10-21 17:20:00|30674.1|30624.1|30667.7|30617.7|30678.5|30628.5|30661.7|30611.7|662
1603301100000|2020-10-21 17:25:00|30665.3|30615.3|30666.3|30616.3|30671.8|30621.8|30663.8|30613.8|763
1603301400000|2020-10-21 17:30:00|30666.4|30616.4|30671.1|30621.1|30673.5|30623.5|30665.6|30615.6|770
1603301700000|2020-10-21 17:35:00|30670.7|30620.7|30675.7|30625.7|30677.3|30641.8|30655.8|30620|874
1603302000000|2020-10-21 17:40:00|30675.9|30625.9|30659.9|30639.9|30678.4|30644.2|30658.3|30624.3|604
1603302300000|2020-10-21 17:45:00|30660|30640|30673.9|30623.9|30681.7|30642.3|30657|30623.9|419
1603302600000|2020-10-21 17:50:00|30674.2|30624.2|30659.3|30639.3|30674.2|30642.9|30656.5|30623.7|414
1603302900000|2020-10-21 17:55:00|30659.1|30639.1|30662.3|30642.3|30678.9|30643.4|30656.8|30624.7|461
1603303200000|2020-10-21 18:00:00|30661.6|30641.6|30657.1|30637.1|30677.6|30644|30655.6|30621.3|428
1603303500000|2020-10-21 18:05:00|30657|30637|30658.3|30638.3|30673.1|30642|30656.4|30622.2|363
1603303800000|2020-10-21 18:10:00|30658.5|30638.5|30657.9|30637.9|30672.2|30641.1|30655.9|30621.2|337
1603304100000|2020-10-21 18:15:00|30660.1|30640.1|30659.6|30639.6|30662.3|30642.3|30656.2|30636.2|344
1603304400000|2020-10-21 18:20:00|30659.5|30639.5|30661.5|30641.5|30675.3|30643.5|30659.4|30625.2|378
1603304700000|2020-10-21 18:25:00|30661.6|30641.6|30660.1|30640.1|30675.6|30642.5|30656.2|30624.7|384
1603305000000|2020-10-21 18:30:00|30660|30640|30656.3|30636.3|30673.3|30640|30654.4|30621.9|383
1603305300000|2020-10-21 18:35:00|30656.4|30636.4|30661.3|30641.3|30665.4|30645.4|30655.4|30635.4|410
1603305600000|2020-10-21 18:40:00|30661.4|30641.4|30660.9|30640.9|30663.8|30643.8|30658.2|30638.2|360
1603305900000|2020-10-21 18:45:00|30661|30641|30682.6|30662.6|30694.4|30662.9|30660.4|30640.4|417
1603306200000|2020-10-21 18:50:00|30682.5|30662.5|30698.4|30648.4|30699.2|30663.5|30679.7|30644.2|282
1603306500000|2020-10-21 18:55:00|30698.2|30648.2|30684.6|30664.6|30702.2|30665.8|30679.9|30644.6|478
1603306800000|2020-10-21 19:00:00|30684.9|30664.9|30680.7|30660.7|30699.4|30666.2|30678.9|30642|455
1603307100000|2020-10-21 19:05:00|30680.6|30660.6|30684.3|30664.3|30701.6|30666.5|30678.1|30644.9|473
1603307400000|2020-10-21 19:10:00|30685.3|30665.3|30688.5|30668.5|30706.7|30671|30680.3|30648.1|463
1603307700000|2020-10-21 19:15:00|30688.4|30668.4|30691.2|30671.2|30710.3|30674.1|30688.2|30654.5|399
1603308000000|2020-10-21 19:20:00|30691.4|30671.4|30690.2|30670.2|30707|30673.3|30687.3|30653.9|338
1603308300000|2020-10-21 19:25:00|30690.1|30670.1|30688.4|30668.4|30705.4|30671.5|30688.3|30653.5|308
1603308600000|2020-10-21 19:30:00|30688.7|30668.7|30707.8|30657.8|30707.9|30674.7|30688.1|30653.6|372
1603308900000|2020-10-21 19:35:00|30707.7|30657.7|30692.1|30672.1|30708.3|30674.2|30689|30654.8|457
1603309200000|2020-10-21 19:40:00|30691.5|30671.5|30720.7|30670.7|30726.8|30687.4|30691.4|30669.7|484
1603309500000|2020-10-21 19:45:00|30720.9|30670.9|30717.4|30667.4|30721.4|30685.2|30703|30664.5|411
1603309800000|2020-10-21 19:50:00|30719.5|30669.5|30714.3|30664.3|30720.1|30680.1|30699.7|30660.5|392
1603310100000|2020-10-21 19:55:00|30714.2|30664.2|30732.7|30682.7|30736.5|30686.5|30714|30664|736
1603310400000|2020-10-21 20:00:00|30733.3|30683.3|30724.8|30674.8|30733.3|30692.7|30708.3|30671.1|591
1603310700000|2020-10-21 20:05:00|30725|30675|30730.5|30680.5|30731.2|30696.4|30712.6|30673.7|438
1603311000000|2020-10-21 20:10:00|30730.3|30680.3|30717.1|30697.1|30734.4|30699.5|30713.9|30677.9|391
1603311300000|2020-10-21 20:15:00|30715.9|30695.9|30733.1|30683.1|30738.5|30698.1|30715.9|30680.8|436
1603311600000|2020-10-21 20:20:00|30731.9|30681.9|30740.3|30690.3|30743.5|30693.5|30731.9|30681.9|364
1603311900000|2020-10-21 20:25:00|30740|30690|30739.4|30689.4|30743.1|30693.1|30734.8|30684.8|430
1603312200000|2020-10-21 20:30:00|30739.3|30689.3|30717.5|30697.5|30740.6|30700.3|30717.5|30683|340
1603312500000|2020-10-21 20:35:00|30717.3|30697.3|30734.9|30684.9|30738|30700.5|30717.3|30680.2|358
1603312800000|2020-10-21 20:40:00|30735|30685|30731.6|30681.6|30735.2|30698.1|30717.2|30676.1|395
1603313100000|2020-10-21 20:45:00|30731.1|30681.1|30731.4|30681.4|30734.4|30695.7|30715.1|30673.1|388
1603313400000|2020-10-21 20:50:00|30731|30681|30728.4|30678.4|30733.4|30683.4|30722.8|30672.8|351
1603313700000|2020-10-21 20:55:00|30725.4|30675.4|30715.7|30642.4|30741.6|30680|30702.1|30623.5|455
1603314000000|2020-10-21 21:00:00|30713.8|30640.9|30712.1|30597.1|30713.8|30640.9|30701.1|30590.8|39
1603314300000|2020-10-21 21:05:00|30713.9|30598.9|30719.8|30604.8|30742.7|30627.7|30703|30588.4|215
1603314600000|2020-10-21 21:10:00|30718.2|30603.2|30734.6|30619.6|30738.3|30623.3|30706.7|30591.7|350
1603314900000|2020-10-21 21:15:00|30732.8|30617.8|30716.3|30601.3|30735.6|30620.6|30705|30590|197
1603315200000|2020-10-21 21:20:00|30708.3|30593.3|30707.3|30592.3|30728.8|30613.8|30700.3|30585.3|223
1603315500000|2020-10-21 21:25:00|30710.1|30595.1|30711|30596|30722|30607|30698.5|30583.5|200
1603315800000|2020-10-21 21:30:00|30710.9|30595.9|30724.5|30609.5|30725.2|30610.2|30696.7|30581.7|238
1603316100000|2020-10-21 21:35:00|30723.5|30608.5|30731.9|30616.9|30733|30618|30712.4|30597.4|403
1603316400000|2020-10-21 21:40:00|30732.6|30617.6|30719.7|30604.7|30734.7|30619.7|30714.7|30599.7|246
1603316700000|2020-10-21 21:45:00|30721.5|30606.5|30729.7|30614.7|30730.7|30615.7|30710.5|30595.5|355
1603317000000|2020-10-21 21:50:00|30729.8|30614.8|30717.9|30602.9|30729.8|30614.8|30700.3|30585.3|238
1603317300000|2020-10-21 21:55:00|30718.8|30603.8|30716.8|30601.8|30728.4|30613.4|30699.4|30584.4|283
1603317600000|2020-10-21 22:00:00|30714.9|30599.9|30705.3|30590.3|30723.4|30608.4|30694.2|30579.2|487
1603317900000|2020-10-21 22:05:00|30703.9|30588.9|30708.8|30593.8|30722.2|30607.2|30690.9|30575.9|394
1603318200000|2020-10-21 22:10:00|30710.6|30595.6|30713.3|30598.3|30721.4|30606.4|30695.7|30580.7|339
1603318500000|2020-10-21 22:15:00|30713.6|30598.6|30704.2|30590.1|30722|30607|30699.4|30584.4|274
1603318800000|2020-10-21 22:20:00|30707.8|30592.8|30701.3|30586.3|30719.3|30604.3|30697.4|30582.4|310
1603319100000|2020-10-21 22:25:00|30699.3|30585.5|30706|30591|30724.3|30609.3|30690.2|30579.6|262
1603319400000|2020-10-21 22:30:00|30711.6|30596.6|30697.4|30582.4|30725.5|30610.5|30688|30573|281
1603319700000|2020-10-21 22:35:00|30700.2|30585.2|30711.1|30596.1|30719.5|30604.5|30691.8|30576.8|315
1603320000000|2020-10-21 22:40:00|30712.1|30597.1|30714.7|30599.7|30726.6|30611.6|30698.2|30583.2|396
1603320300000|2020-10-21 22:45:00|30713.8|30600|30720.3|30605.3|30725.4|30610.4|30701.1|30586.1|323
1603320600000|2020-10-21 22:50:00|30719.2|30604.2|30714.1|30600|30722.7|30607.7|30701.1|30593.3|318
1603320900000|2020-10-21 22:55:00|30717.1|30602.1|30728.1|30613.1|30729.4|30614.4|30707.4|30597.1|285
1603321200000|2020-10-21 23:00:00|30713.8|30603.7|30722.5|30607.5|30732.1|30617.1|30710.2|30599.2|448
1603321500000|2020-10-21 23:05:00|30722.2|30607.2|30717.7|30604.2|30734.3|30619.3|30700.9|30595.5|366
1603321800000|2020-10-21 23:10:00|30719.5|30604.5|30733.9|30618.9|30735.9|30620.9|30710.3|30600.8|347
1603322100000|2020-10-21 23:15:00|30728.9|30613.9|30729.1|30614.1|30735.5|30620.5|30710.3|30597.4|357
1603322400000|2020-10-21 23:20:00|30728.6|30613.6|30727|30612|30736.4|30621.4|30718|30605.4|384
1603322700000|2020-10-21 23:25:00|30726.6|30611.6|30727.1|30612.1|30736|30621|30720.7|30606|308
1603323000000|2020-10-21 23:30:00|30726.9|30611.9|30728.1|30613.1|30736.2|30621.2|30704.9|30602.9|302
1603323300000|2020-10-21 23:35:00|30728|30613|30742.2|30627.2|30744.3|30629.3|30717.3|30606.9|522
1603323600000|2020-10-21 23:40:00|30741.8|30626.8|30746.6|30631.6|30751.8|30636.8|30736|30621|566
1603323900000|2020-10-21 23:45:00|30746.9|30631.9|30742.4|30627.4|30753|30638|30740.5|30625.5|522
1603324200000|2020-10-21 23:50:00|30742.8|30627.8|30747.3|30632.3|30750.3|30635.3|30734.4|30623.8|368
1603324500000|2020-10-21 23:55:00|30747.8|30632.8|30747.8|30632.8|30751.2|30636.2|30739.6|30624.6|416
1603324800000|2020-10-22 00:00:00|30733.3|30618.3|30746|30631|30752.5|30637.5|30733.3|30618.3|668
1603325100000|2020-10-22 00:05:00|30746.4|30631.4|30746.9|30631.9|30750.2|30635.2|30735.2|30624|604
1603325400000|2020-10-22 00:10:00|30741.9|30626.9|30754.9|30639.9|30761.2|30646.2|30733.4|30622.6|656
1603325700000|2020-10-22 00:15:00|30755.7|30640.7|30755.7|30640.7|30762.8|30647.8|30747.9|30633.8|571
1603326000000|2020-10-22 00:20:00|30753.4|30638.4|30766.9|30693.3|30782.4|30694.5|30749.2|30634.2|551
1603326300000|2020-10-22 00:25:00|30767|30695.5|30775.2|30703.7|30777.6|30705.3|30752.2|30690.8|502
1603326600000|2020-10-22 00:30:00|30775|30703.9|30780.6|30708.5|30786.1|30709.8|30760.5|30690.1|511
1603326900000|2020-10-22 00:35:00|30780.5|30708.4|30772.2|30706.6|30789.2|30711.6|30759.3|30686.7|537
1603327200000|2020-10-22 00:40:00|30772.1|30706.4|30769.9|30707.9|30777.2|30710.4|30760.9|30696.8|494
1603327500000|2020-10-22 00:45:00|30770|30708.3|30767.2|30706.6|30772.9|30708.5|30754.2|30696.4|487
1603327800000|2020-10-22 00:50:00|30758.5|30700.3|30776.2|30714.4|30783.2|30715.8|30755.3|30682.7|530
1603328100000|2020-10-22 00:55:00|30776.6|30711|30766.6|30707.8|30776.6|30716.7|30749.3|30695.7|537
1603328400000|2020-10-22 01:00:00|30766|30707.7|30759.4|30702.1|30769.1|30707.7|30751.9|30696.9|542
1603328700000|2020-10-22 01:05:00|30759.6|30701.5|30755.3|30698.1|30765.7|30702.9|30750.1|30694.3|495
1603329000000|2020-10-22 01:10:00|30757.1|30699|30770.7|30697.8|30779.4|30700.9|30745.9|30693.3|420
1603329300000|2020-10-22 01:15:00|30766.2|30693.3|30778.4|30703|30782.2|30706.1|30760.2|30692.9|526
1603329600000|2020-10-22 01:20:00|30778.3|30702.7|30779|30705.4|30787.9|30711.6|30763.7|30699.8|521
1603329900000|2020-10-22 01:25:00|30779.1|30706.6|30793|30721.2|30794.7|30722.9|30764.8|30702.9|620
1603330200000|2020-10-22 01:30:00|30781.9|30718.1|30787.6|30718.7|30790.6|30723.1|30762.3|30704.2|681
1603330500000|2020-10-22 01:35:00|30786.6|30718.6|30786.3|30721|30795.2|30725|30774.8|30714|584
1603330800000|2020-10-22 01:40:00|30771.1|30716.8|30782.6|30715.9|30795|30723.4|30771.1|30713.3|573
1603331100000|2020-10-22 01:45:00|30772.7|30714.2|30782.3|30713.8|30790.8|30720.8|30770|30712.7|571
1603331400000|2020-10-22 01:50:00|30782.6|30714.5|30784|30716.4|30796.1|30719.8|30766.2|30707.7|590
1603331700000|2020-10-22 01:55:00|30784.4|30716.5|30789|30723.3|30803.5|30727.5|30778.6|30716.3|632
1603332000000|2020-10-22 02:00:00|30788.1|30723.8|30794|30730.5|30808.7|30735.3|30771.4|30718.9|597
1603332300000|2020-10-22 02:05:00|30792.3|30729.8|30800.7|30730.6|30808.5|30734.5|30774.4|30724.4|535
1603332600000|2020-10-22 02:10:00|30800.5|30731.4|30810.1|30734.5|30810.4|30738.4|30786.7|30728.5|570
1603332900000|2020-10-22 02:15:00|30792.4|30735.1|30816.4|30742.4|30822.2|30745.4|30789.2|30732.5|668
1603333200000|2020-10-22 02:20:00|30816|30742.5|30811.9|30743|30832|30751.5|30800.9|30736.7|533
1603333500000|2020-10-22 02:25:00|30811.4|30742.9|30813.6|30741.6|30819.2|30746.3|30803.9|30739.1|441
1603333800000|2020-10-22 02:30:00|30814.6|30742.5|30814.3|30744.5|30818.4|30747.4|30795.3|30739.8|447
1603334100000|2020-10-22 02:35:00|30814.2|30744.4|30815.4|30742.7|30819.7|30748.8|30799.9|30738.5|485
1603334400000|2020-10-22 02:40:00|30808.6|30745.6|30805.6|30743.2|30820.8|30748.6|30802.6|30739.6|455
1603334700000|2020-10-22 02:45:00|30806.8|30743.3|30815.9|30743.1|30818.6|30750.3|30802.2|30738.1|520
1603335000000|2020-10-22 02:50:00|30815.5|30743.8|30814.5|30741.5|30817.5|30748.4|30800.4|30737.5|417
1603335300000|2020-10-22 02:55:00|30815.2|30742|30808.7|30741.2|30818|30747.3|30796.8|30732.9|486
1603335600000|2020-10-22 03:00:00|30808.8|30745.9|30809.9|30740.6|30813.5|30747.5|30797.1|30738.4|451
1603335900000|2020-10-22 03:05:00|30810|30740.7|30806.4|30744.9|30813.4|30746.9|30797.6|30737.6|431
1603336200000|2020-10-22 03:10:00|30808.1|30746|30815.5|30751.6|30820.6|30752.6|30798.6|30739.2|459
1603336500000|2020-10-22 03:15:00|30814.2|30751.7|30809.8|30744.3|30818.7|30752.6|30803.5|30737.5|456
1603336800000|2020-10-22 03:20:00|30810|30743.9|30815.1|30747.3|30819.5|30754.3|30804.8|30742.7|365
1603337100000|2020-10-22 03:25:00|30809.1|30747.7|30819|30751.8|30821.6|30757.1|30807|30744.8|460
1603337400000|2020-10-22 03:30:00|30818.3|30752.5|30819.3|30746|30822.6|30758|30807.5|30744|401
1603337700000|2020-10-22 03:35:00|30819.2|30746.7|30813.8|30749.4|30823.1|30757.8|30804.3|30740.2|411
1603338000000|2020-10-22 03:40:00|30814.4|30748.5|30811.4|30747.5|30820.2|30760.3|30795.8|30738.3|440
1603338300000|2020-10-22 03:45:00|30811.7|30747.4|30806.1|30752.2|30812|30756.9|30800.3|30743.8|407
1603338600000|2020-10-22 03:50:00|30803.1|30753.1|30804.6|30752.8|30813.9|30763.9|30800.2|30746.5|418
1603338900000|2020-10-22 03:55:00|30799.4|30749.4|30820.6|30752.9|30827.7|30759.1|30799.4|30745.3|436
1603339200000|2020-10-22 04:00:00|30815.6|30751.9|30811.4|30755.5|30824.8|30758.2|30806.2|30742.8|409
1603339500000|2020-10-22 04:05:00|30806.9|30755.9|30821.6|30755|30823.8|30757.7|30806.9|30747.2|420
1603339800000|2020-10-22 04:10:00|30820.9|30756|30816.4|30756|30823.3|30758.8|30806.2|30750|389
1603340100000|2020-10-22 04:15:00|30817.3|30755.2|30815|30750.6|30822.8|30761|30805.3|30750.4|281
1603340400000|2020-10-22 04:20:00|30814.5|30750.1|30822.7|30754.3|30825.2|30758|30806.7|30749.5|331
1603340700000|2020-10-22 04:25:00|30823|30754.2|30812.6|30745.5|30826.1|30759.3|30804.3|30745.5|317
1603341000000|2020-10-22 04:30:00|30813.5|30746.1|30805.3|30755.3|30817.6|30757.3|30801.4|30745.6|317
1603341300000|2020-10-22 04:35:00|30804.9|30754.9|30803.5|30753.5|30808.1|30758.1|30798.9|30748.9|243
1603341600000|2020-10-22 04:40:00|30802.5|30752.5|30804.3|30754.3|30807.5|30757.5|30797|30747|318
1603341900000|2020-10-22 04:45:00|30804.5|30754.5|30806.3|30756.3|30808|30758|30796.9|30746.9|380
1603342200000|2020-10-22 04:50:00|30805.5|30755.5|30805.4|30755.4|30810|30760|30803|30753|266
1603342500000|2020-10-22 04:55:00|30806.4|30756.4|30811.5|30761.5|30813.9|30763.9|30803.6|30753.6|282
1603342800000|2020-10-22 05:00:00|30811.3|30761.3|30799.5|30779.5|30823.3|30787.6|30795.6|30760.9|360
1603343100000|2020-10-22 05:05:00|30797.1|30777.1|30813.3|30763.3|30816.2|30779.9|30797.1|30760.3|338
1603343400000|2020-10-22 05:10:00|30813|30763|30812.9|30762.9|30817.2|30781.2|30796.2|30759.7|338
1603343700000|2020-10-22 05:15:00|30813.3|30763.3|30810.7|30760.7|30815.2|30779.5|30794.8|30760.3|310
1603344000000|2020-10-22 05:20:00|30811.6|30761.6|30807.7|30757.7|30812|30776.7|30791.4|30755.9|320
1603344300000|2020-10-22 05:25:00|30807.8|30757.8|30790.3|30770.3|30808.6|30775|30788.3|30755.8|384
1603344600000|2020-10-22 05:30:00|30788.9|30768.9|30788.2|30768.2|30806.9|30772.4|30785.3|30753.5|381
1603344900000|2020-10-22 05:35:00|30787.4|30767.4|30787.1|30767.1|30804.8|30770.5|30783.7|30751.7|337
1603345200000|2020-10-22 05:40:00|30787|30767|30790.3|30770.3|30804.7|30771.7|30784.3|30753|317
1603345500000|2020-10-22 05:45:00|30790.8|30770.8|30791|30771|30794.3|30774.3|30787.4|30767.4|350
1603345800000|2020-10-22 05:50:00|30792.7|30772.7|30809.5|30759.5|30809.8|30774.2|30788.1|30757.9|336
1603346100000|2020-10-22 05:55:00|30809.8|30759.8|30807.5|30757.5|30812.7|30776.9|30790.4|30755.1|340
1603346400000|2020-10-22 06:00:00|30790.8|30770.8|30786.8|30766.8|30806.5|30772.8|30783.7|30748.7|449
1603346700000|2020-10-22 06:05:00|30785.3|30765.3|30756.5|30736.5|30798.3|30765.7|30755.7|30735.7|395
1603347000000|2020-10-22 06:10:00|30756.7|30736.7|30752.5|30732.5|30772.2|30740.9|30750|30710|505
1603347300000|2020-10-22 06:15:00|30752.6|30732.6|30756.9|30706.9|30769.4|30734|30741.4|30705.9|449
1603347600000|2020-10-22 06:20:00|30757.3|30707.3|30752.8|30702.8|30760|30724.5|30737.4|30701.2|414
1603347900000|2020-10-22 06:25:00|30753.2|30703.2|30773.3|30723.3|30777.9|30727.9|30735.7|30702.8|479
1603348200000|2020-10-22 06:30:00|30771.3|30721.3|30734|30714|30771.9|30736.3|30733.2|30710.4|527
1603348500000|2020-10-22 06:35:00|30734.4|30714.4|30728.9|30708.9|30738.1|30718.1|30722.1|30702.1|462
1603348800000|2020-10-22 06:40:00|30729|30709|30728.4|30708.4|30733.7|30713.7|30718.7|30698.7|457
1603349100000|2020-10-22 06:45:00|30729.2|30709.2|30775.7|30725.7|30779.1|30738.5|30727.3|30707.3|579
1603349400000|2020-10-22 06:50:00|30776.7|30726.7|30787.1|30737.1|30794.1|30760.8|30762.3|30718.2|684
1603349700000|2020-10-22 06:55:00|30786.7|30736.7|30791.8|30741.8|30812.6|30780.7|30755.4|30715.1|778
1603350000000|2020-10-22 07:00:00|30797.3|30747.3|30836.7|30786.7|30840.6|30805.9|30773.5|30726.4|853
1603350300000|2020-10-22 07:05:00|30821.4|30801.4|30836.4|30816.4|30854|30826.1|30814|30782.7|820
1603350600000|2020-10-22 07:10:00|30836.2|30816.2|30787.4|30737.4|30838.4|30818.4|30782.6|30736.8|828
1603350900000|2020-10-22 07:15:00|30787.5|30737.5|30806.7|30756.7|30825.2|30775.2|30765.7|30726.2|783
1603351200000|2020-10-22 07:20:00|30807.9|30757.9|30794.4|30744.4|30810.3|30782.6|30764.3|30735.7|675
1603351500000|2020-10-22 07:25:00|30794.6|30744.6|30768.3|30748.3|30796.3|30765.9|30763|30722.6|743
1603351800000|2020-10-22 07:30:00|30768.7|30748.7|30760.4|30740.4|30779.8|30759.8|30760.1|30740.1|696
1603352100000|2020-10-22 07:35:00|30760.1|30740.1|30761|30711|30773|30752.3|30752.6|30708.1|686
1603352400000|2020-10-22 07:40:00|30761.3|30711.3|30784.7|30734.7|30785.1|30758.9|30725.5|30685.7|763
1603352700000|2020-10-22 07:45:00|30784.5|30734.5|30764.7|30744.7|30796.3|30760.6|30759.8|30734.2|685
1603353000000|2020-10-22 07:50:00|30765|30745|30764.6|30744.6|30770.6|30750.6|30757.2|30737.2|578
1603353300000|2020-10-22 07:55:00|30764.3|30744.3|30769.8|30719.8|30773.7|30745|30738.5|30703.4|701
1603353600000|2020-10-22 08:00:00|30769.7|30719.7|30763.9|30743.9|30784|30754.8|30759.7|30719.7|686
1603353900000|2020-10-22 08:05:00|30763.6|30743.6|30775.5|30755.5|30780.9|30755.9|30758.4|30726.5|677
1603354200000|2020-10-22 08:10:00|30774.6|30754.6|30791.4|30771.4|30794.1|30774.1|30772.6|30752.6|577
1603354500000|2020-10-22 08:15:00|30791.5|30771.5|30810.5|30790.5|30811.3|30791.3|30788|30768|633
1603354800000|2020-10-22 08:20:00|30809.3|30789.3|30809|30789|30825|30805|30805.3|30785.3|583
1603355100000|2020-10-22 08:25:00|30808.9|30788.9|30777.8|30757.8|30810.9|30790.9|30773.5|30745.1|722
1603355400000|2020-10-22 08:30:00|30777.9|30757.9|30763.2|30743.2|30778.2|30758.2|30760.1|30740.1|695
1603355700000|2020-10-22 08:35:00|30763.5|30743.5|30758.9|30738.9|30763.5|30743.5|30748.2|30728.2|633
1603356000000|2020-10-22 08:40:00|30759|30739|30761.3|30741.3|30764.6|30744.6|30756.7|30736.7|570
1603356300000|2020-10-22 08:45:00|30761.2|30741.2|30770|30750|30770|30750|30757.8|30737.8|629
1603356600000|2020-10-22 08:50:00|30769.9|30749.9|30768.1|30748.1|30772.3|30752.3|30763.3|30743.3|605
1603356900000|2020-10-22 08:55:00|30768.6|30748.6|30799.9|30779.9|30811.3|30791.3|30767.4|30747.4|691
1603357200000|2020-10-22 09:00:00|30799.4|30779.4|30816.2|30796.2|30819.7|30799.7|30792.1|30772.1|688
1603357500000|2020-10-22 09:05:00|30816.3|30796.3|30813.7|30793.7|30822|30802|30810.4|30790.4|598
1603357800000|2020-10-22 09:10:00|30813.5|30793.5|30832.3|30812.3|30834.5|30814.5|30813.1|30793.1|686
1603358100000|2020-10-22 09:15:00|30831.6|30811.6|30815.2|30795.2|30832.5|30812.5|30812.6|30792.6|565
1603358400000|2020-10-22 09:20:00|30816.2|30796.2|30818.9|30798.9|30822|30802|30814.8|30794.8|527
1603358700000|2020-10-22 09:25:00|30819|30799|30795.6|30775.6|30823|30803|30795.6|30775.6|508
1603359000000|2020-10-22 09:30:00|30796.1|30776.1|30820.4|30800.4|30823.2|30803.2|30796|30776|525
1603359300000|2020-10-22 09:35:00|30820.2|30800.2|30853.2|30833.2|30853.2|30833.2|30819.1|30799.1|541
1603359600000|2020-10-22 09:40:00|30855.5|30835.5|30852.3|30832.3|30869|30849|30845.7|30825.7|761
1603359900000|2020-10-22 09:45:00|30853.4|30833.4|30858.3|30838.3|30860.5|30840.5|30849.7|30829.7|546
1603360200000|2020-10-22 09:50:00|30856.9|30836.9|30848.3|30828.3|30857.9|30837.9|30847.1|30827.1|560
1603360500000|2020-10-22 09:55:00|30848|30828|30846.3|30826.3|30848.9|30828.9|30841.5|30821.5|475
1603360800000|2020-10-22 10:00:00|30845.2|30825.2|30858.4|30838.4|30860.1|30840.1|30845.2|30825.2|532
1603361100000|2020-10-22 10:05:00|30857.2|30837.2|30854.7|30834.7|30866.3|30846.3|30854.5|30834.5|609
1603361400000|2020-10-22 10:10:00|30854.9|30834.9|30863.9|30843.9|30869|30849|30851.6|30831.6|577
1603361700000|2020-10-22 10:15:00|30863.7|30843.7|30844.1|30824.1|30865|30845|30843|30823|654
1603362000000|2020-10-22 10:20:00|30844|30824|30836.9|30816.9|30844.4|30824.4|30831.4|30811.4|609
1603362300000|2020-10-22 10:25:00|30837|30817|30812.9|30792.9|30840.4|30819.2|30809|30781.6|768
1603362600000|2020-10-22 10:30:00|30813.1|30793.1|30815.4|30795.4|30821.2|30801.2|30808|30788|523
1603362900000|2020-10-22 10:35:00|30814.9|30794.9|30807.3|30787.3|30816.3|30796.3|30802.2|30782.2|550
1603363200000|2020-10-22 10:40:00|30807|30787|30826.9|30806.9|30827.3|30807.3|30801.6|30777.1|633
1603363500000|2020-10-22 10:45:00|30827|30807|30820.5|30800.5|30833.8|30807.7|30811.3|30778.1|600
1603363800000|2020-10-22 10:50:00|30820.1|30800.1|30823|30803|30825.3|30805.3|30816.6|30796.6|480
1603364100000|2020-10-22 10:55:00|30822.5|30802.5|30808.2|30788.2|30822.8|30802.8|30800.7|30780.7|634
1603364400000|2020-10-22 11:00:00|30808.3|30788.3|30828.5|30808.5|30834.1|30814.1|30808.1|30788.1|610
1603364700000|2020-10-22 11:05:00|30828.2|30808.2|30828.3|30808.3|30834.7|30814.7|30819.9|30799.9|506
1603365000000|2020-10-22 11:10:00|30828.6|30808.6|30832|30812|30834.7|30814.7|30823.3|30803.3|507
1603365300000|2020-10-22 11:15:00|30833.5|30813.5|30818.9|30798.9|30833.8|30813.8|30816.1|30796.1|525
1603365600000|2020-10-22 11:20:00|30817.7|30797.7|30822.1|30802.1|30823.3|30803.3|30817.7|30797.7|452
1603365900000|2020-10-22 11:25:00|30822|30802|30828.1|30808.1|30832.9|30812.9|30821|30801|557
1603366200000|2020-10-22 11:30:00|30827.9|30807.9|30841.4|30821.4|30842.3|30822.3|30824.6|30804.6|494
1603366500000|2020-10-22 11:35:00|30842.5|30822.5|30821.2|30801.2|30843.6|30823.6|30821.2|30801.2|613
1603366800000|2020-10-22 11:40:00|30821.3|30801.3|30826.5|30806.5|30828.8|30808.8|30819.3|30799.3|509
1603367100000|2020-10-22 11:45:00|30826.4|30806.4|30855.9|30835.9|30873.2|30844.7|30826|30806|629
1603367400000|2020-10-22 11:50:00|30855.4|30835.4|30849.4|30829.4|30855.7|30835.7|30844.7|30824.7|587
1603367700000|2020-10-22 11:55:00|30850.8|30830.8|30844.8|30824.8|30857|30837|30844.8|30824.8|515
1603368000000|2020-10-22 12:00:00|30843.4|30823.4|30840.3|30820.3|30858|30826.5|30837.4|30808|562
1603368300000|2020-10-22 12:05:00|30840|30820|30838.3|30818.3|30850.3|30830.3|30836.8|30816.8|599
1603368600000|2020-10-22 12:10:00|30838.7|30818.7|30851.9|30831.9|30851.9|30831.9|30834.8|30814.8|596
1603368900000|2020-10-22 12:15:00|30850.9|30830.9|30848.4|30828.4|30854.5|30834.5|30844.3|30824.3|635
1603369200000|2020-10-22 12:20:00|30849.5|30829.5|30877.6|30827.6|30880.9|30853.7|30847.3|30825.6|629
1603369500000|2020-10-22 12:25:00|30877.1|30827.1|30870.4|30820.4|30878.4|30842.2|30856.5|30818.3|629
1603369800000|2020-10-22 12:30:00|30870.3|30820.3|30873.4|30823.4|30891.5|30863.7|30852.3|30817|737
1603370100000|2020-10-22 12:35:00|30873.3|30823.3|30860.4|30840.4|30884.9|30859.3|30858.9|30822.2|636
1603370400000|2020-10-22 12:40:00|30861.7|30841.7|30845.1|30825.1|30861.7|30841.7|30842.2|30822.2|722
1603370700000|2020-10-22 12:45:00|30845.3|30825.3|30843.9|30823.9|30858.4|30838.4|30841.1|30821.1|661
1603371000000|2020-10-22 12:50:00|30843.6|30823.6|30830.1|30810.1|30844.9|30824.9|30827.6|30807.6|533
1603371300000|2020-10-22 12:55:00|30830.2|30810.2|30851.2|30831.2|30857|30837|30827.1|30807.1|500
1603371600000|2020-10-22 13:00:00|30850.8|30830.8|30837.2|30817.2|30860.4|30840.4|30834.2|30814.2|616
1603371900000|2020-10-22 13:05:00|30837.3|30817.3|30826.8|30806.8|30837.3|30817.3|30824|30804|560
1603372200000|2020-10-22 13:10:00|30827.3|30807.3|30828.3|30808.3|30830.7|30810.7|30810.6|30790.6|625
1603372500000|2020-10-22 13:15:00|30826.9|30806.9|30820.7|30800.7|30833|30813|30819.8|30799.8|512
1603372800000|2020-10-22 13:20:00|30819.2|30799.2|30817.3|30797.3|30827.6|30807.6|30816.7|30796.7|499
1603373100000|2020-10-22 13:25:00|30817.5|30797.5|30812.4|30792.4|30820|30800|30808.4|30788.4|610
1603373400000|2020-10-22 13:30:00|30813.1|30793.1|30815.8|30795.8|30821.2|30801.2|30812|30792|612
1603373700000|2020-10-22 13:35:00|30815.5|30795.5|30832.1|30812.1|30832.7|30812.7|30809.3|30789.3|651
1603374000000|2020-10-22 13:40:00|30831.8|30811.8|30838.4|30818.4|30840|30820|30824.6|30804.6|607
1603374300000|2020-10-22 13:45:00|30838.3|30818.3|30840.6|30820.6|30849.1|30829.1|30833.3|30813.3|629
1603374600000|2020-10-22 13:50:00|30840.8|30820.8|30830.5|30810.5|30846.2|30826.2|30828.3|30808.3|562
1603374900000|2020-10-22 13:55:00|30830.4|30810.4|30862.5|30812.5|30865|30829.3|30829.3|30809.3|716
1603375200000|2020-10-22 14:00:00|30862.2|30812.2|30852.1|30832.1|30863.2|30837.2|30843.5|30811.4|721
1603375500000|2020-10-22 14:05:00|30851.6|30831.6|30827|30807|30856|30836|30827|30807|769
1603375800000|2020-10-22 14:10:00|30830.5|30810.5|30821.6|30801.6|30836.2|30816.2|30821|30801|719
1603376100000|2020-10-22 14:15:00|30821.7|30801.7|30818.7|30798.7|30829.9|30809.9|30814.9|30794.9|676
1603376400000|2020-10-22 14:20:00|30818.6|30798.6|30833.2|30813.2|30838.4|30818.4|30817.8|30797.8|689
1603376700000|2020-10-22 14:25:00|30833.6|30813.6|30831.2|30811.2|30836|30816|30822.8|30802.8|649
1603377000000|2020-10-22 14:30:00|30830.8|30810.8|30836.7|30816.7|30837.3|30817.3|30820.1|30800.1|708
1603377300000|2020-10-22 14:35:00|30836.6|30816.6|30826.4|30806.4|30840.2|30820.2|30816.1|30796.1|717
1603377600000|2020-10-22 14:40:00|30830.3|30810.3|30843.6|30823.6|30844.9|30824.9|30829.1|30809.1|740
1603377900000|2020-10-22 14:45:00|30843.7|30823.7|30835.5|30815.5|30845.5|30825.5|30832.6|30812.6|803
1603378200000|2020-10-22 14:50:00|30835.3|30815.3|30782.9|30762.9|30838.9|30818.9|30781|30761|924
1603378500000|2020-10-22 14:55:00|30782.8|30762.8|30793.1|30773.1|30806.8|30786.8|30782.8|30762.8|841
1603378800000|2020-10-22 15:00:00|30792.9|30772.9|30810.9|30790.9|30834.8|30808.5|30790.6|30770.6|827
1603379100000|2020-10-22 15:05:00|30813.5|30793.5|30831.4|30811.4|30839.6|30819.6|30801.4|30771.1|749
1603379400000|2020-10-22 15:10:00|30831.2|30811.2|30808.9|30788.9|30839.5|30819.5|30802.9|30768.8|694
1603379700000|2020-10-22 15:15:00|30808.1|30788.1|30820.7|30800.7|30841.5|30807.6|30808.1|30775.4|745
1603380000000|2020-10-22 15:20:00|30819.8|30799.8|30800.8|30780.8|30832.5|30801.8|30790.8|30770.8|635
1603380300000|2020-10-22 15:25:00|30801.2|30781.2|30794.9|30774.9|30809|30789|30792.5|30772.5|717
1603380600000|2020-10-22 15:30:00|30797.1|30777.1|30804.2|30784.2|30819.9|30787.5|30793|30769.7|542
1603380900000|2020-10-22 15:35:00|30802.7|30782.7|30819.2|30769.2|30826.5|30790.9|30770.4|30729.3|730
1603381200000|2020-10-22 15:40:00|30818.5|30768.5|30818.1|30768.1|30821.1|30771.1|30812.4|30762.4|642
1603381500000|2020-10-22 15:45:00|30818.7|30768.7|30821.8|30771.8|30825.2|30788.6|30804.8|30765.7|625
1603381800000|2020-10-22 15:50:00|30822|30772|30809.4|30789.4|30822.9|30790.3|30798.3|30772|699
1603382100000|2020-10-22 15:55:00|30809.2|30789.2|30823.9|30803.9|30826.1|30806.1|30805.1|30785.1|735
1603382400000|2020-10-22 16:00:00|30825.1|30805.1|30827.3|30807.3|30845.7|30811.3|30819.6|30784.5|707
1603382700000|2020-10-22 16:05:00|30827.1|30807.1|30822.6|30802.6|30839.9|30812.1|30820.2|30789.6|524
1603383000000|2020-10-22 16:10:00|30822.9|30802.9|30825.3|30805.3|30829.7|30809.7|30820|30800|518
1603383300000|2020-10-22 16:15:00|30824.3|30804.3|30824.6|30804.6|30836.8|30806.7|30817.5|30786.8|475
1603383600000|2020-10-22 16:20:00|30823|30803|30822.7|30802.7|30825.4|30805.4|30819.9|30799.9|385
1603383900000|2020-10-22 16:25:00|30822.8|30802.8|30841.1|30821.1|30844.4|30824.4|30815.8|30787.9|471
1603384200000|2020-10-22 16:30:00|30840.6|30820.6|30840.1|30820.1|30858.2|30825.1|30827.5|30790.8|531
1603384500000|2020-10-22 16:35:00|30838|30818|30855.6|30835.6|30867.9|30836.3|30838|30811.7|464
1603384800000|2020-10-22 16:40:00|30855.3|30835.3|30864.3|30844.3|30871.6|30845|30853.2|30821.6|501
1603385100000|2020-10-22 16:45:00|30864.5|30844.5|30856.1|30836.1|30872.2|30845.7|30844.9|30804.3|529
1603385400000|2020-10-22 16:50:00|30856.3|30836.3|30852.4|30832.4|30871.4|30838.6|30851.2|30819|489
1603385700000|2020-10-22 16:55:00|30852.1|30832.1|30856.5|30836.5|30869.1|30837.1|30845.5|30805.4|567
1603386000000|2020-10-22 17:00:00|30855.3|30835.3|30865.6|30845.6|30885.1|30851.5|30851.7|30806.4|695
1603386300000|2020-10-22 17:05:00|30865.7|30845.7|30861.7|30811.7|30874.3|30853|30854.8|30810|601
1603386600000|2020-10-22 17:10:00|30861.2|30811.2|30859.3|30809.3|30882.2|30847.5|30854.3|30806.5|620
1603386900000|2020-10-22 17:15:00|30860|30810|30860.3|30810.3|30861.8|30811.8|30857|30807|441
1603387200000|2020-10-22 17:20:00|30859.4|30809.4|30858.6|30808.6|30860.8|30824.2|30843|30805.1|380
1603387500000|2020-10-22 17:25:00|30858.4|30808.4|30859.7|30809.7|30863.6|30825.8|30844.6|30805.2|363
1603387800000|2020-10-22 17:30:00|30859.5|30809.5|30860.2|30810.2|30862|30823.7|30843.7|30803.9|394
1603388100000|2020-10-22 17:35:00|30860.3|30810.3|30865|30815|30867.9|30817.9|30858.9|30808.9|406
1603388400000|2020-10-22 17:40:00|30864.7|30814.7|30870|30820|30872|30822|30861.6|30811.6|470
1603388700000|2020-10-22 17:45:00|30870.7|30820.7|30875.6|30825.6|30876.4|30826.4|30863.8|30813.8|459
1603389000000|2020-10-22 17:50:00|30875.9|30825.9|30875.7|30825.7|30876.4|30834.5|30853.5|30812.7|494
1603389300000|2020-10-22 17:55:00|30876|30826|30873.3|30823.3|30876|30839.7|30852.5|30818.2|432
1603389600000|2020-10-22 18:00:00|30873.2|30823.2|30869.6|30819.6|30873.7|30823.7|30867.2|30817.2|402
1603389900000|2020-10-22 18:05:00|30869.5|30819.5|30876.6|30826.6|30877|30842|30854.1|30818.6|421
1603390200000|2020-10-22 18:10:00|30876|30826|30861.7|30841.7|30877.9|30843.6|30858.5|30824.9|401
1603390500000|2020-10-22 18:15:00|30861.6|30841.6|30875.3|30825.3|30877.5|30843.6|30859.3|30824.5|365
1603390800000|2020-10-22 18:20:00|30874.4|30824.4|30857.1|30837.1|30875.8|30841.8|30856.2|30820.9|400
1603391100000|2020-10-22 18:25:00|30856.7|30836.7|30856.3|30836.3|30874.8|30840.3|30855.6|30821.5|393
1603391400000|2020-10-22 18:30:00|30856.5|30836.5|30856.4|30836.4|30872.2|30838.1|30854.9|30820.3|387
1603391700000|2020-10-22 18:35:00|30856|30836|30856.9|30836.9|30872.6|30837.8|30851.2|30821|377
1603392000000|2020-10-22 18:40:00|30856.8|30836.8|30859.4|30839.4|30872.6|30841.2|30854.6|30821.1|342
1603392300000|2020-10-22 18:45:00|30859.5|30839.5|30857.3|30837.3|30874.8|30841.2|30855.2|30824.4|382
1603392600000|2020-10-22 18:50:00|30857.5|30837.5|30859.7|30839.7|30877.3|30840.7|30855.4|30821.1|411
1603392900000|2020-10-22 18:55:00|30859.5|30839.5|30858.7|30838.7|30882.7|30846.2|30857.8|30823.2|532
1603393200000|2020-10-22 19:00:00|30858.5|30838.5|30880.6|30830.6|30883.7|30841.8|30858|30824.3|459
1603393500000|2020-10-22 19:05:00|30880.1|30830.1|30885|30835|30885.6|30835.6|30879.8|30829.8|409
1603393800000|2020-10-22 19:10:00|30884.8|30834.8|30871.9|30851.9|30889.4|30854.8|30870.3|30833|400
1603394100000|2020-10-22 19:15:00|30872.4|30852.4|30871.2|30851.2|30886.3|30855|30868.4|30834.5|339
1603394400000|2020-10-22 19:20:00|30869.2|30849.2|30874.3|30854.3|30876.6|30856.6|30869.2|30849.2|305
1603394700000|2020-10-22 19:25:00|30874.5|30854.5|30870.2|30850.2|30891.2|30857.2|30869.2|30840.1|320
1603395000000|2020-10-22 19:30:00|30870.3|30850.3|30860.4|30840.4|30877.2|30850.3|30860.1|30826.2|379
1603395300000|2020-10-22 19:35:00|30860.1|30840.1|30862.7|30842.7|30862.9|30842.9|30858.6|30838.6|324
1603395600000|2020-10-22 19:40:00|30862.6|30842.6|30862.1|30812.1|30878.7|30843.6|30844.9|30804|428
1603395900000|2020-10-22 19:45:00|30866.8|30816.8|30858.1|30808.1|30871.7|30819|30856.5|30805.7|886
1603396200000|2020-10-22 19:50:00|30860.2|30810.2|30857.8|30807.8|30864.6|30814.6|30856.5|30806.5|550
1603396500000|2020-10-22 19:55:00|30858.4|30808.4|30885.1|30835.1|30890.9|30840.9|30857.4|30807.4|685
1603396800000|2020-10-22 20:00:00|30885|30835|30879.1|30829.1|30886.1|30847.3|30866.2|30821.7|555
1603397100000|2020-10-22 20:05:00|30879|30829|30859.6|30839.6|30879.8|30844.6|30859|30824.1|295
1603397400000|2020-10-22 20:10:00|30859.9|30839.9|30876.8|30826.8|30878.3|30840.4|30858.8|30824.6|289
1603397700000|2020-10-22 20:15:00|30876.6|30826.6|30861.5|30841.5|30878.8|30842.4|30859.9|30825|226
1603398000000|2020-10-22 20:20:00|30861.1|30841.1|30877.4|30827.4|30880|30842.8|30860.8|30826.2|272
1603398300000|2020-10-22 20:25:00|30877.2|30827.2|30876.7|30826.7|30879.5|30844.7|30861|30826.4|202
1603398600000|2020-10-22 20:30:00|30876.1|30826.1|30875.8|30825.8|30878.6|30844|30861.5|30824.6|209
1603398900000|2020-10-22 20:35:00|30877.1|30827.1|30880.1|30830.1|30881.4|30845.2|30861.8|30825.8|290
1603399200000|2020-10-22 20:40:00|30879.9|30829.9|30866.9|30846.9|30882.7|30846.9|30863.9|30827.3|330
1603399500000|2020-10-22 20:45:00|30866.7|30846.7|30878.8|30828.8|30882.5|30847.1|30863.2|30827.5|304
1603399800000|2020-10-22 20:50:00|30878.6|30828.6|30879.7|30829.7|30883.3|30833.3|30877.7|30827.7|288
1603400100000|2020-10-22 20:55:00|30879.6|30829.6|30888.5|30783.7|30889.8|30833.7|30863.8|30768|305
1603400400000|2020-10-22 21:00:00|30884.8|30769.8|30890.5|30775.5|30892.4|30777.4|30874.4|30759.4|68
1603400700000|2020-10-22 21:05:00|30890|30775|30896.5|30781.5|30902|30787|30875|30764|156
1603401000000|2020-10-22 21:10:00|30893.1|30778.1|30884.1|30769.1|30903.6|30788.6|30879|30764|202
1603401300000|2020-10-22 21:15:00|30883.2|30768.2|30892|30777|30897.5|30782.5|30873.6|30758.6|312
1603401600000|2020-10-22 21:20:00|30896.3|30781.3|30897.1|30782.1|30900.6|30785.6|30878.4|30766.2|132
1603401900000|2020-10-22 21:25:00|30897.7|30782.7|30884.3|30773.9|30904.3|30789.3|30875.2|30760.2|248
1603402200000|2020-10-22 21:30:00|30885.2|30774|30882|30767|30899.5|30784.5|30872.5|30757.5|408
1603402500000|2020-10-22 21:35:00|30881.4|30766.4|30880.9|30765.9|30900|30785|30872.4|30757.4|368
1603402800000|2020-10-22 21:40:00|30881.5|30766.5|30880.1|30771.8|30900|30785|30869.5|30754.5|314
1603403100000|2020-10-22 21:45:00|30886.8|30765.7|30891.8|30776.8|30902.7|30787.7|30870.5|30755.5|315
1603403400000|2020-10-22 21:50:00|30887.9|30772.9|30888.7|30773.7|30905.4|30790.4|30879.9|30764.9|317
1603403700000|2020-10-22 21:55:00|30895.5|30780.5|30884.8|30769.8|30905.5|30790.5|30877.2|30762.2|480
1603404000000|2020-10-22 22:00:00|30886.7|30771.7|30890.2|30775.2|30908|30793|30876.8|30761.8|505
1603404300000|2020-10-22 22:05:00|30890.8|30775.8|30890|30775|30910|30795|30877.9|30764.2|318
1603404600000|2020-10-22 22:10:00|30890.9|30775.9|30877.4|30781.6|30891.1|30783|30877.1|30764.2|279
1603404900000|2020-10-22 22:15:00|30877.1|30765.4|30885.3|30770.3|30889|30784.7|30876.1|30765.2|147
1603405200000|2020-10-22 22:20:00|30885.6|30770.6|30881.2|30766.2|30896.7|30784.7|30873.8|30761.7|239
1603405500000|2020-10-22 22:25:00|30881.3|30766.3|30870.9|30768.6|30895.6|30787.5|30849.9|30757.2|328
1603405800000|2020-10-22 22:30:00|30870.5|30770.5|30856.3|30782.3|30876.2|30790.9|30851.6|30765.9|328
1603406100000|2020-10-22 22:35:00|30852.8|30790.6|30866.1|30785.9|30870.5|30795.8|30850.7|30778.3|414
1603406400000|2020-10-22 22:40:00|30866.9|30787.2|30860.6|30793|30870.3|30800.1|30856.7|30783.7|353
1603406700000|2020-10-22 22:45:00|30864.2|30797.4|30863.9|30791.3|30871|30802.2|30855.7|30780.8|350
1603407000000|2020-10-22 22:50:00|30863.4|30790.9|30860.7|30796.1|30868.4|30806.9|30855.9|30783|312
1603407300000|2020-10-22 22:55:00|30861.2|30796.7|30855.3|30787.5|30864.5|30803.2|30854.4|30779.3|401
1603407600000|2020-10-22 23:00:00|30856.4|30788.4|30856.1|30790|30863.2|30797.4|30851.6|30783.6|403
1603407900000|2020-10-22 23:05:00|30859.1|30800.4|30855.6|30794.5|30864.6|30808.1|30852.2|30784.4|331
1603408200000|2020-10-22 23:10:00|30856.5|30794.2|30857.5|30791.1|30863.3|30797.7|30853.2|30785.8|380
1603408500000|2020-10-22 23:15:00|30856.7|30789.7|30858.7|30789.2|30862.1|30800.4|30851.3|30784|401
1603408800000|2020-10-22 23:20:00|30856.5|30790|30853.8|30797|30863.3|30800.9|30853.8|30785.4|264
1603409100000|2020-10-22 23:25:00|30857.4|30796.2|30857.9|30791.8|30864.9|30801.2|30853.1|30782.2|291
1603409400000|2020-10-22 23:30:00|30858.4|30792|30861.7|30795.1|30862.8|30799.6|30852|30784|311
1603409700000|2020-10-22 23:35:00|30862.1|30795.2|30859|30795.2|30864|30812.1|30854|30784.4|290
1603410000000|2020-10-22 23:40:00|30858.2|30794.4|30859|30797.4|30865.4|30805.6|30852.3|30784|315
1603410300000|2020-10-22 23:45:00|30860.9|30806|30868.6|30802.5|30871.6|30816.9|30858.3|30789.7|458
1603410600000|2020-10-22 23:50:00|30867.2|30805.2|30870.2|30801.1|30872.7|30815.6|30862.1|30795.1|475
1603410900000|2020-10-22 23:55:00|30870.5|30801.3|30871.5|30810.2|30880.7|30814.1|30867.5|30797.5|458
1603411200000|2020-10-23 00:00:00|30881.2|30804.5|30893.6|30820.7|30901.5|30826.9|30876.9|30803.4|693
1603411500000|2020-10-23 00:05:00|30894.5|30819.5|30917.7|30843.4|30934|30856.6|30889|30816.2|742
1603411800000|2020-10-23 00:10:00|30917.2|30842.3|30912.6|30840.2|30923.9|30857.2|30904.7|30835.2|702
1603412100000|2020-10-23 00:15:00|30912.2|30840.6|30912.4|30850.1|30930|30859.7|30902.8|30836.1|717
1603412400000|2020-10-23 00:20:00|30913.7|30849.1|30914.1|30853.4|30928.6|30861.6|30905.6|30839.6|586
1603412700000|2020-10-23 00:25:00|30911.2|30851.1|30915.2|30847.5|30925.4|30858|30905.9|30842|597
1603413000000|2020-10-23 00:30:00|30918.9|30847.1|30915.1|30859.1|30935.5|30870.6|30908.2|30844.7|779
1603413300000|2020-10-23 00:35:00|30914.9|30859.7|30917.9|30863.9|30933|30871.7|30910.5|30856|714
1603413600000|2020-10-23 00:40:00|30918.3|30863.7|30920.5|30868.9|30938.1|30873.3|30910.1|30855.2|708
1603413900000|2020-10-23 00:45:00|30919.5|30868.4|30924|30861.1|30938.1|30871.8|30908.8|30852|710
1603414200000|2020-10-23 00:50:00|30923.1|30861.3|30918.1|30844.5|30941.2|30870.3|30906.1|30839|878
1603414500000|2020-10-23 00:55:00|30919.1|30844.1|30907.9|30842.2|30926|30855.6|30897.7|30835.4|820
1603414800000|2020-10-23 01:00:00|30909.6|30841.8|30917.3|30847|30930.2|30851.5|30904.2|30837|663
1603415100000|2020-10-23 01:05:00|30917.8|30848.3|30910.8|30846.4|30929.6|30858.9|30905.4|30841.4|622
1603415400000|2020-10-23 01:10:00|30909.9|30846.8|30914.5|30845.3|30919|30852.7|30904.2|30836.2|612
1603415700000|2020-10-23 01:15:00|30915|30845.8|30909.7|30841|30916.3|30851|30901.8|30834.7|610
1603416000000|2020-10-23 01:20:00|30910.5|30839.4|30909.7|30843.4|30916.7|30851.2|30904.2|30835.4|553
1603416300000|2020-10-23 01:25:00|30910.3|30845.3|30911.3|30836.4|30915.6|30846.7|30903.1|30831.4|501
1603416600000|2020-10-23 01:30:00|30910.6|30840.5|30911.1|30841.4|30917.2|30852.2|30903|30832|637
1603416900000|2020-10-23 01:35:00|30910.6|30840.9|30912.1|30845.3|30914.9|30852.1|30903.2|30831|595
1603417200000|2020-10-23 01:40:00|30919.9|30852.8|30905.5|30838.1|30919.9|30859.3|30901.4|30831.5|538
1603417500000|2020-10-23 01:45:00|30903.7|30840.3|30914.8|30844.4|30922.6|30858.4|30902.7|30835.3|700
1603417800000|2020-10-23 01:50:00|30915.6|30843.4|30910.4|30840.9|30920.3|30853.2|30906|30838.1|618
1603418100000|2020-10-23 01:55:00|30911.9|30840.5|30904.3|30836.6|30916.4|30845.5|30900.1|30828.3|654
1603418400000|2020-10-23 02:00:00|30903.8|30835.5|30908|30836.6|30911.2|30846.8|30897.2|30830.2|622
1603418700000|2020-10-23 02:05:00|30908.7|30837.2|30908.2|30839|30915.4|30848.3|30895.4|30830.9|627
1603419000000|2020-10-23 02:10:00|30908.6|30838.7|30908.1|30839.5|30919.9|30855.7|30902.8|30835.7|562
1603419300000|2020-10-23 02:15:00|30908.4|30838.6|30906.1|30832.5|30920.6|30870.6|30902.9|30832.5|564
1603419600000|2020-10-23 02:20:00|30905.9|30836.6|30904.5|30835.7|30910.4|30846.3|30899.2|30828.1|446
1603419900000|2020-10-23 02:25:00|30903.7|30835.4|30908.5|30836.9|30910.3|30847.3|30898.4|30827.2|548
1603420200000|2020-10-23 02:30:00|30911.3|30840.3|30911.7|30836.8|30915.5|30855.8|30900.2|30832.1|514
1603420500000|2020-10-23 02:35:00|30909.3|30839.4|30907.3|30843.8|30912.3|30851|30900.2|30831|498
1603420800000|2020-10-23 02:40:00|30908.4|30841|30904|30838.6|30912.8|30846.6|30898.7|30827.2|574
1603421100000|2020-10-23 02:45:00|30905.2|30836.9|30900.6|30840.3|30916.3|30846.4|30897.7|30826.8|596
1603421400000|2020-10-23 02:50:00|30911.1|30850.3|30913.1|30845.9|30930|30853.1|30898.6|30829.4|538
1603421700000|2020-10-23 02:55:00|30909.9|30845.1|30909.9|30837.1|30924.5|30855.2|30895.9|30821.8|482
1603422000000|2020-10-23 03:00:00|30910.2|30837.5|30913.1|30828.5|30923.9|30847.7|30902.8|30826.6|584
1603422300000|2020-10-23 03:05:00|30912.7|30824.2|30914.2|30841.2|30922.4|30848.7|30899.2|30824.2|537
1603422600000|2020-10-23 03:10:00|30913.6|30840.4|30922.1|30844.3|30926.4|30856.4|30903.2|30832.7|482
1603422900000|2020-10-23 03:15:00|30918.9|30845.2|30912.7|30835.7|30925.6|30868.4|30899.3|30831.2|430
1603423200000|2020-10-23 03:20:00|30913.3|30836.7|30918.7|30835.9|30921.9|30854.2|30903.7|30832.4|464
1603423500000|2020-10-23 03:25:00|30915.5|30837.9|30916.4|30849.7|30926.3|30864|30904.1|30831.5|412
1603423800000|2020-10-23 03:30:00|30911.6|30845.4|30905.2|30837|30931|30852.7|30900|30834.4|383
1603424100000|2020-10-23 03:35:00|30904.4|30838.4|30901.5|30840.6|30913.5|30852.7|30899.1|30832.1|300
1603424400000|2020-10-23 03:40:00|30901.4|30840.5|30899.1|30837.3|30909.6|30852.4|30898|30830.7|328
1603424700000|2020-10-23 03:45:00|30897.7|30847.7|30903.8|30847.1|30913.3|30859.1|30897.7|30831.1|390
1603425000000|2020-10-23 03:50:00|30909.7|30849.3|30908.4|30847.2|30919|30859.5|30897.6|30831.7|425
1603425300000|2020-10-23 03:55:00|30908.1|30847|30914.3|30848.6|30921.8|30855.2|30901.5|30837.3|451
1603425600000|2020-10-23 04:00:00|30914.4|30848.7|30907.6|30839.5|30923.7|30859|30904.3|30837|481
1603425900000|2020-10-23 04:05:00|30907.2|30847.5|30914.3|30849.6|30917.1|30855.5|30904.7|30840.7|415
1603426200000|2020-10-23 04:10:00|30917.4|30851|30911.9|30856.7|30919.9|30863.2|30904.9|30842.4|443
1603426500000|2020-10-23 04:15:00|30909.8|30850.6|30913|30852.4|30919.8|30865.1|30907.1|30841.4|305
1603426800000|2020-10-23 04:20:00|30912.9|30853.1|30915.7|30859|30920.9|30869.4|30907.3|30844.3|363
1603427100000|2020-10-23 04:25:00|30919|30861.4|30913.1|30860.2|30928.8|30878.8|30910.2|30852|359
1603427400000|2020-10-23 04:30:00|30915.3|30862|30910.8|30860.8|30918.7|30868.7|30908.3|30852.9|336
1603427700000|2020-10-23 04:35:00|30910.9|30860.9|30912.9|30862.9|30919.8|30869.8|30909.4|30859.4|366
1603428000000|2020-10-23 04:40:00|30913|30863|30918|30868|30921.6|30871.6|30912.2|30862.2|348
1603428300000|2020-10-23 04:45:00|30917.8|30867.8|30911.6|30861.6|30919.5|30869.5|30909|30859|307
1603428600000|2020-10-23 04:50:00|30912.4|30862.4|30909.6|30859.6|30914.8|30864.8|30907.8|30857.8|308
1603428900000|2020-10-23 04:55:00|30909.8|30859.8|30907.4|30857.4|30913.7|30863.7|30906.7|30856.7|292
1603429200000|2020-10-23 05:00:00|30907.7|30857.7|30912.3|30862.3|30915.2|30865.2|30905.6|30855.6|350
1603429500000|2020-10-23 05:05:00|30912.1|30862.1|30908.1|30858.1|30913|30863|30905.9|30855.9|286
1603429800000|2020-10-23 05:10:00|30908|30858|30906.6|30856.6|30916.2|30866.2|30905.5|30855.5|352
1603430100000|2020-10-23 05:15:00|30906.2|30856.2|30913.9|30863.9|30914.6|30882.4|30898.6|30855.5|322
1603430400000|2020-10-23 05:20:00|30914.4|30864.4|30910.3|30860.3|30914.8|30864.8|30908.7|30858.7|305
1603430700000|2020-10-23 05:25:00|30911.1|30861.1|30914.2|30864.2|30919.2|30869.2|30908.7|30858.7|318
1603431000000|2020-10-23 05:30:00|30914.3|30864.3|30915.7|30865.7|30925|30875|30911.2|30861.2|361
1603431300000|2020-10-23 05:35:00|30915.1|30865.1|30920.2|30870.2|30920.4|30870.4|30912.6|30862.6|312
1603431600000|2020-10-23 05:40:00|30919.3|30869.3|30913.6|30863.6|30920.3|30870.3|30909.2|30859.2|300
1603431900000|2020-10-23 05:45:00|30914.5|30864.5|30911.9|30861.9|30917.9|30867.9|30909.2|30859.2|421
1603432200000|2020-10-23 05:50:00|30912.2|30862.2|30911.9|30861.9|30918.2|30868.2|30909.4|30859.4|389
1603432500000|2020-10-23 05:55:00|30911.6|30861.6|30908.1|30858.1|30919.9|30869.9|30907.7|30857.7|436
1603432800000|2020-10-23 06:00:00|30911.2|30861.2|30929.8|30879.8|30941.5|30897.9|30906.7|30856.7|602
1603433100000|2020-10-23 06:05:00|30933.4|30883.4|30949.6|30899.6|30950|30913.4|30915.5|30880.6|510
1603433400000|2020-10-23 06:10:00|30949.5|30899.5|30949.9|30899.9|30956|30913.2|30930.9|30894.4|554
1603433700000|2020-10-23 06:15:00|30950|30900|30938.7|30918.7|30960.4|30925.8|30934.7|30897.7|531
1603434000000|2020-10-23 06:20:00|30938.6|30918.6|30938.3|30918.3|30956.1|30922.1|30930.6|30898.3|452
1603434300000|2020-10-23 06:25:00|30938.2|30918.2|30940.1|30920.1|30957|30921.9|30933.3|30898.9|423
1603434600000|2020-10-23 06:30:00|30941|30921|30938.7|30918.7|30957.7|30937.7|30938.5|30918.5|541
1603434900000|2020-10-23 06:35:00|30938.2|30918.2|30933.3|30913.3|30939.8|30919.8|30930.1|30910.1|342
1603435200000|2020-10-23 06:40:00|30933.1|30913.1|30934.1|30914.1|30937.1|30917.1|30930.9|30910.9|468
1603435500000|2020-10-23 06:45:00|30934.3|30914.3|30931|30911|30934.3|30914.3|30928.9|30908.9|373
1603435800000|2020-10-23 06:50:00|30930.9|30910.9|30922.5|30902.5|30933.9|30913.9|30921.1|30901.1|480
1603436100000|2020-10-23 06:55:00|30922.3|30902.3|30924.5|30904.5|30928|30908|30921|30901|467
1603436400000|2020-10-23 07:00:00|30924.9|30904.9|30909.6|30889.6|30938.4|30918.4|30908|30873.2|710
1603436700000|2020-10-23 07:05:00|30909.7|30889.7|30909.1|30889.1|30925.4|30893|30896|30853.1|816
1603437000000|2020-10-23 07:10:00|30908.8|30888.8|30922.7|30842.2|30946.5|30908.8|30906.5|30834.3|754
1603437300000|2020-10-23 07:15:00|30922.4|30842|30873|30823|30922.7|30850.3|30864.7|30813.3|955
1603437600000|2020-10-23 07:20:00|30873.8|30823.8|30865.2|30845.2|30886.7|30852.1|30860.4|30821.5|721
1603437900000|2020-10-23 07:25:00|30866.3|30846.3|30885.7|30835.7|30888.7|30851.7|30860.7|30830.6|589
1603438200000|2020-10-23 07:30:00|30883|30833|30832.1|30812.1|30883|30833|30821.8|30788.5|889
1603438500000|2020-10-23 07:35:00|30831.9|30811.9|30826.4|30806.4|30850.9|30816.7|30823.6|30792.2|727
1603438800000|2020-10-23 07:40:00|30826|30806|30816.2|30796.2|30836.9|30809.2|30808.3|30771.9|799
1603439100000|2020-10-23 07:45:00|30815.9|30795.9|30814|30794|30835.8|30800.2|30808.3|30775.5|664
1603439400000|2020-10-23 07:50:00|30814.4|30794.4|30821.1|30801.1|30830|30802.9|30809.7|30775.4|742
1603439700000|2020-10-23 07:55:00|30820.6|30800.6|30810.2|30760.2|30833|30803|30806.5|30756.5|660
1603440000000|2020-10-23 08:00:00|30811|30761|30774|30754|30813|30768.1|30774|30738|818
1603440300000|2020-10-23 08:05:00|30773|30753|30768.4|30748.4|30783.6|30754.7|30760.1|30728.5|844
1603440600000|2020-10-23 08:10:00|30769.6|30749.6|30775.4|30725.4|30785.8|30750.6|30754.4|30718.7|956
1603440900000|2020-10-23 08:15:00|30777.4|30727.4|30749|30729|30783.7|30740.7|30743.1|30709|990
1603441200000|2020-10-23 08:20:00|30748.9|30728.9|30784|30734|30787.8|30751.9|30743.6|30711|809
1603441500000|2020-10-23 08:25:00|30782.7|30732.7|30760.9|30710.9|30782.9|30744.5|30741.6|30709|894
1603441800000|2020-10-23 08:30:00|30761|30711|30772|30722|30785.2|30736.5|30755.7|30710.4|837
1603442100000|2020-10-23 08:35:00|30770.7|30720.7|30773.4|30723.4|30779.1|30737.2|30747.5|30710.3|916
1603442400000|2020-10-23 08:40:00|30772.8|30722.8|30769.7|30719.7|30773.5|30740.2|30739.7|30703.3|808
1603442700000|2020-10-23 08:45:00|30769.1|30719.1|30753.8|30733.8|30777.4|30742.7|30748|30709.4|679
1603443000000|2020-10-23 08:50:00|30753.9|30733.9|30752.6|30732.6|30773|30740.4|30749.8|30716|589
1603443300000|2020-10-23 08:55:00|30753.4|30733.4|30755.5|30735.5|30757.7|30737.7|30746.2|30726.2|609
1603443600000|2020-10-23 09:00:00|30755.6|30735.6|30764.1|30744.1|30768.4|30748.4|30755.6|30735.6|626
1603443900000|2020-10-23 09:05:00|30764.2|30744.2|30759.3|30739.3|30764.5|30744.5|30752.7|30732.7|455
1603444200000|2020-10-23 09:10:00|30759|30739|30756.6|30736.6|30761.5|30741.5|30751.3|30731.3|462
1603444500000|2020-10-23 09:15:00|30757.3|30737.3|30742.2|30722.2|30758|30738|30738.3|30718.3|519
1603444800000|2020-10-23 09:20:00|30742.4|30722.4|30735.2|30715.2|30756.3|30723.2|30730|30706.3|514
1603445100000|2020-10-23 09:25:00|30735.1|30715.1|30730.5|30710.5|30735.1|30715.1|30718.9|30698.9|585
1603445400000|2020-10-23 09:30:00|30730|30710|30725.4|30705.4|30732|30712|30718.3|30698.3|528
1603445700000|2020-10-23 09:35:00|30723.4|30703.4|30739|30689|30747.6|30711.2|30718|30686.8|668
1603446000000|2020-10-23 09:40:00|30724.7|30704.7|30725.2|30705.2|30745.2|30708.4|30717.2|30690.5|536
1603446300000|2020-10-23 09:45:00|30725.4|30705.4|30731.7|30711.7|30733.1|30713.1|30713.6|30693.6|569
1603446600000|2020-10-23 09:50:00|30731.9|30711.9|30733.5|30713.5|30738|30718|30727.9|30707.9|587
1603446900000|2020-10-23 09:55:00|30733.1|30713.1|30751.2|30701.2|30763.3|30728.2|30717.4|30697.4|684
1603447200000|2020-10-23 10:00:00|30751.3|30701.3|30708.8|30688.8|30751.4|30703.7|30707|30687|557
1603447500000|2020-10-23 10:05:00|30708.7|30688.7|30704.1|30684.1|30713.8|30693.8|30703.6|30683.6|616
1603447800000|2020-10-23 10:10:00|30704.7|30684.7|30702.9|30682.9|30706.1|30686.1|30695.1|30675.1|648
1603448100000|2020-10-23 10:15:00|30702.8|30682.8|30709|30689|30724|30693.3|30700.5|30670.5|629
1603448400000|2020-10-23 10:20:00|30708.7|30688.7|30734.4|30684.4|30735.1|30706.5|30708.3|30683.5|613
1603448700000|2020-10-23 10:25:00|30734.5|30684.5|30738.1|30718.1|30741.5|30719.1|30717|30684|634
1603449000000|2020-10-23 10:30:00|30737.8|30717.8|30735.7|30715.7|30755.4|30721.1|30731.8|30704.1|575
1603449300000|2020-10-23 10:35:00|30735.6|30715.6|30728|30708|30737.5|30717.5|30727.6|30707.6|477
1603449600000|2020-10-23 10:40:00|30727.6|30707.6|30724.3|30704.3|30729|30709|30717.3|30697.3|459
1603449900000|2020-10-23 10:45:00|30723.6|30703.6|30724.1|30704.1|30727|30707|30721.2|30701.2|396
1603450200000|2020-10-23 10:50:00|30723.5|30703.5|30716.1|30696.1|30725.8|30705.8|30714.7|30694.7|429
1603450500000|2020-10-23 10:55:00|30716|30696|30717|30697|30722.3|30702.3|30711.4|30691.4|453
1603450800000|2020-10-23 11:00:00|30716.9|30696.9|30738|30718|30740.9|30720.9|30715.1|30695.1|574
1603451100000|2020-10-23 11:05:00|30737.4|30717.4|30740.1|30720.1|30740.1|30720.1|30733.3|30713.3|425
1603451400000|2020-10-23 11:10:00|30739.8|30719.8|30727|30707|30740.3|30720.3|30723.5|30703.5|516
1603451700000|2020-10-23 11:15:00|30727.3|30707.3|30724.9|30704.9|30731.8|30711.8|30723.8|30703.8|496
1603452000000|2020-10-23 11:20:00|30724.4|30704.4|30718.6|30698.6|30730.8|30710.8|30718|30698|498
1603452300000|2020-10-23 11:25:00|30718.7|30698.7|30742.7|30722.7|30743.2|30723.2|30717.5|30697.5|528
1603452600000|2020-10-23 11:30:00|30742.8|30722.8|30746.9|30726.9|30766.6|30729.5|30739.7|30694.6|621
1603452900000|2020-10-23 11:35:00|30761.5|30711.5|30749.1|30729.1|30762.7|30730.4|30737.4|30695.5|686
1603453200000|2020-10-23 11:40:00|30749.7|30729.7|30736.5|30716.5|30765.3|30731.8|30733|30713|536
1603453500000|2020-10-23 11:45:00|30736.3|30716.3|30747.4|30727.4|30749.4|30729.4|30734.8|30714.8|619
1603453800000|2020-10-23 11:50:00|30747.1|30727.1|30753.9|30733.9|30757.2|30737.2|30746.3|30726.3|432
1603454100000|2020-10-23 11:55:00|30754|30734|30764.5|30744.5|30765.2|30745.2|30753.4|30733.4|569
1603454400000|2020-10-23 12:00:00|30764.2|30744.2|30752.3|30732.3|30764.2|30744.2|30751.4|30731.4|502
1603454700000|2020-10-23 12:05:00|30752.5|30732.5|30724.3|30704.3|30752.8|30732.8|30719.4|30699.4|550
1603455000000|2020-10-23 12:10:00|30724.4|30704.4|30731|30711|30731|30711|30709.9|30689.9|691
1603455300000|2020-10-23 12:15:00|30727.7|30707.7|30746.6|30696.6|30747.4|30716.2|30719.4|30695.7|687
1603455600000|2020-10-23 12:20:00|30746.4|30696.4|30731.8|30711.8|30753.3|30720.8|30728.5|30693.8|643
1603455900000|2020-10-23 12:25:00|30731.5|30711.5|30726.4|30706.4|30739.8|30713.3|30718.2|30684.7|770
1603456200000|2020-10-23 12:30:00|30725.8|30705.8|30753.3|30703.3|30756.3|30722.2|30724|30698.8|776
1603456500000|2020-10-23 12:35:00|30753.1|30703.1|30747.2|30727.2|30765.8|30735.9|30736.2|30700.9|758
1603456800000|2020-10-23 12:40:00|30747.9|30727.9|30755.5|30735.5|30758.9|30738.9|30745.3|30725.3|689
1603457100000|2020-10-23 12:45:00|30755.2|30735.2|30760.3|30740.3|30761.2|30741.2|30749.2|30729.2|645
1603457400000|2020-10-23 12:50:00|30760.1|30740.1|30762.5|30742.5|30766.3|30746.3|30756|30736|521
1603457700000|2020-10-23 12:55:00|30762.8|30742.8|30786.9|30766.9|30820.7|30784.8|30762.8|30742.8|878
1603458000000|2020-10-23 13:00:00|30786.2|30766.2|30828.5|30778.5|30828.6|30793.2|30781.9|30761.9|547
1603458300000|2020-10-23 13:05:00|30812.4|30792.4|30812.5|30792.5|30828.3|30794|30805.6|30772.5|615
1603458600000|2020-10-23 13:10:00|30812.2|30792.2|30811.4|30791.4|30828.5|30794.8|30807.2|30778.5|503
1603458900000|2020-10-23 13:15:00|30811.7|30791.7|30834.3|30784.3|30836.2|30799.2|30800.7|30773.7|527
1603459200000|2020-10-23 13:20:00|30834.5|30784.5|30829.1|30779.1|30857.9|30825.2|30814.5|30777.4|641
1603459500000|2020-10-23 13:25:00|30828.9|30778.9|30812.4|30792.4|30839.4|30805|30811.3|30775.5|640
1603459800000|2020-10-23 13:30:00|30813|30793|30844.2|30794.2|30844.2|30806.2|30811.5|30777.2|811
1603460100000|2020-10-23 13:35:00|30844.1|30794.1|30838.5|30818.5|30853.6|30827.9|30831.2|30794.1|717
1603460400000|2020-10-23 13:40:00|30839|30819|30859|30809|30861.1|30831.9|30836.2|30804.2|726
1603460700000|2020-10-23 13:45:00|30858.3|30808.3|30845.6|30825.6|30864.7|30831.3|30834|30808.3|719
1603461000000|2020-10-23 13:50:00|30845.3|30825.3|30846.7|30826.7|30855|30835|30843.7|30823.7|675
1603461300000|2020-10-23 13:55:00|30848|30828|30865.9|30845.9|30884.5|30849.1|30842.2|30822.2|658
1603461600000|2020-10-23 14:00:00|30865.6|30845.6|30910|30860|30923.9|30879.7|30865|30833.7|794
1603461900000|2020-10-23 14:05:00|30910.2|30860.2|30906.7|30886.7|30924.4|30898.6|30894.3|30858.5|772
1603462200000|2020-10-23 14:10:00|30906.8|30886.8|30899.8|30879.8|30913.1|30893.1|30894|30874|674
1603462500000|2020-10-23 14:15:00|30900.1|30880.1|30903.4|30883.4|30911.9|30891.9|30896.5|30876.5|681
1603462800000|2020-10-23 14:20:00|30903.7|30883.7|30909.4|30889.4|30914.6|30894.6|30897.6|30877.6|646
1603463100000|2020-10-23 14:25:00|30909.5|30889.5|30909.8|30889.8|30915.1|30895.1|30903.7|30883.7|650
1603463400000|2020-10-23 14:30:00|30909.7|30889.7|30903.8|30883.8|30918.5|30898.5|30899.1|30879.1|639
1603463700000|2020-10-23 14:35:00|30905.2|30885.2|30910.6|30890.6|30912.9|30892.9|30902.4|30882.4|606
1603464000000|2020-10-23 14:40:00|30910.8|30890.8|30904.3|30884.3|30913.9|30893.9|30897.5|30877.5|596
1603464300000|2020-10-23 14:45:00|30904.4|30884.4|30906.7|30886.7|30915.1|30895.1|30899.5|30879.5|652
1603464600000|2020-10-23 14:50:00|30906.9|30886.9|30900.8|30880.8|30913.7|30893.7|30896.7|30876.7|713
1603464900000|2020-10-23 14:55:00|30900.5|30880.5|30898.5|30878.5|30936.7|30903.8|30897.8|30877.8|706
1603465200000|2020-10-23 15:00:00|30898|30878|30890.3|30870.3|30922.1|30887.5|30881.5|30861.5|815
1603465500000|2020-10-23 15:05:00|30889.5|30869.5|30872.3|30852.3|30890.1|30870.1|30871.8|30851.8|620
1603465800000|2020-10-23 15:10:00|30872.1|30852.1|30866.7|30846.7|30884.8|30859.4|30866.5|30833.1|572
1603466100000|2020-10-23 15:15:00|30866.5|30846.5|30871.9|30851.9|30872.9|30852.9|30861|30841|521
1603466400000|2020-10-23 15:20:00|30871.7|30851.7|30887.4|30867.4|30894.1|30874.1|30871|30851|568
1603466700000|2020-10-23 15:25:00|30887.2|30867.2|30879|30829|30892.6|30872.3|30868|30825.3|544
1603467000000|2020-10-23 15:30:00|30879.7|30829.7|30870.9|30819.3|30889.6|30839.6|30859.8|30809.8|593
1603467300000|2020-10-23 15:35:00|30871.1|30818.9|30878.1|30824.1|30890|30830.7|30868.6|30799.1|744
1603467600000|2020-10-23 15:40:00|30878|30824.2|30882|30825.8|30885.8|30831.8|30869.7|30798.3|761
1603467900000|2020-10-23 15:45:00|30882.8|30825.2|30887.7|30837.7|30902.3|30866.8|30870.4|30810.9|666
1603468200000|2020-10-23 15:50:00|30885.9|30835.9|30891.1|30841.1|30895.2|30845.2|30885.9|30835.9|518
1603468500000|2020-10-23 15:55:00|30891|30841|30882.4|30832.4|30895.6|30845.6|30880.1|30830.1|490
1603468800000|2020-10-23 16:00:00|30882.2|30832.2|30887|30837|30887.3|30837.3|30875.3|30825.3|559
1603469100000|2020-10-23 16:05:00|30886.9|30836.9|30868.7|30848.7|30888.5|30854.2|30863.7|30830.3|431
1603469400000|2020-10-23 16:10:00|30868.6|30848.6|30895.4|30845.4|30896.5|30857.2|30868.6|30835.7|538
1603469700000|2020-10-23 16:15:00|30895.6|30845.6|30900.4|30850.4|30902.7|30864.7|30877.4|30842.6|631
1603470000000|2020-10-23 16:20:00|30900.5|30850.5|30894.2|30844.2|30908.5|30872.9|30885.9|30843.5|567
1603470300000|2020-10-23 16:25:00|30895|30845|30884.8|30834.8|30895.9|30855.2|30868.4|30832.6|487
1603470600000|2020-10-23 16:30:00|30885|30835|30878|30828|30889|30850.3|30863.6|30826.9|447
1603470900000|2020-10-23 16:35:00|30878.7|30828.7|30878.7|30828.7|30883.6|30833.6|30877|30827|416
1603471200000|2020-10-23 16:40:00|30880.1|30830.1|30878.3|30828.3|30880.6|30830.6|30874.2|30824.2|400
1603471500000|2020-10-23 16:45:00|30878.4|30828.4|30872.6|30822.6|30880.2|30844.3|30863.3|30821|378
1603471800000|2020-10-23 16:50:00|30872.4|30822.4|30872.8|30822.8|30874.8|30839.1|30856.7|30817.6|521
1603472100000|2020-10-23 16:55:00|30870.1|30820.1|30870.2|30820.2|30878.1|30839.2|30857.8|30819.6|561
1603472400000|2020-10-23 17:00:00|30870.6|30820.6|30864.5|30814.5|30874.4|30824.4|30863.7|30813.7|451
1603472700000|2020-10-23 17:05:00|30864.8|30814.8|30859.4|30809.4|30864.8|30814.8|30856.2|30806.2|413
1603473000000|2020-10-23 17:10:00|30859.3|30809.3|30858.4|30808.4|30859.7|30809.7|30851|30801|470
1603473300000|2020-10-23 17:15:00|30858.3|30808.3|30838.1|30788.1|30858.3|30809.8|30824.7|30786.1|697
1603473600000|2020-10-23 17:20:00|30837.1|30787.1|30827.7|30777.7|30838|30788|30822.6|30772.6|673
1603473900000|2020-10-23 17:25:00|30828|30778|30827.3|30777.3|30834|30795.9|30815.9|30775.7|536
1603474200000|2020-10-23 17:30:00|30827.2|30777.2|30827.5|30777.5|30831.8|30794|30814|30775.6|445
1603474500000|2020-10-23 17:35:00|30827.6|30777.6|30830.6|30780.6|30831.6|30792.4|30810.1|30774.9|355
1603474800000|2020-10-23 17:40:00|30830.7|30780.7|30829.7|30779.7|30832.6|30782.6|30826.6|30776.6|282
1603475100000|2020-10-23 17:45:00|30829.6|30779.6|30827.1|30777.1|30834.5|30797.8|30809.5|30774.9|418
1603475400000|2020-10-23 17:50:00|30827.2|30777.2|30824.7|30774.7|30830.1|30794.4|30808.5|30773.4|377
1603475700000|2020-10-23 17:55:00|30824.6|30774.6|30826.8|30776.8|30828.1|30790.9|30804.9|30770.8|429
1603476000000|2020-10-23 18:00:00|30826.7|30776.7|30814.3|30794.3|30837.2|30802.2|30810.8|30769.8|476
1603476300000|2020-10-23 18:05:00|30814.4|30794.4|30820.5|30770.5|30822|30794.5|30804.6|30765.3|377
1603476600000|2020-10-23 18:10:00|30821|30771|30824.8|30774.8|30829.6|30779.6|30820.6|30770.6|472
1603476900000|2020-10-23 18:15:00|30824.7|30774.7|30819.6|30769.6|30836.6|30801.3|30807.2|30768.4|476
1603477200000|2020-10-23 18:20:00|30819.4|30769.4|30825.9|30775.9|30830.4|30797.5|30808.4|30768.6|462
1603477500000|2020-10-23 18:25:00|30825.8|30775.8|30823|30773|30827|30777|30821.1|30771.1|275
1603477800000|2020-10-23 18:30:00|30825.8|30775.8|30821|30771|30825.8|30775.8|30818.2|30768.2|349
1603478100000|2020-10-23 18:35:00|30821.1|30771.1|30817.6|30767.6|30822.6|30772.6|30811.8|30761.8|300
1603478400000|2020-10-23 18:40:00|30817.7|30767.7|30818.2|30768.2|30819.5|30769.5|30814.9|30764.9|286
1603478700000|2020-10-23 18:45:00|30818.5|30768.5|30816.4|30766.4|30819.3|30769.3|30816.3|30766.3|278
1603479000000|2020-10-23 18:50:00|30816|30766|30819.6|30769.6|30820.3|30770.3|30814.4|30764.4|343
1603479300000|2020-10-23 18:55:00|30819.9|30769.9|30823.3|30773.3|30824.2|30774.2|30812|30762|469
1603479600000|2020-10-23 19:00:00|30823.7|30773.7|30828.6|30778.6|30832.2|30782.2|30821.8|30771.8|358
1603479900000|2020-10-23 19:05:00|30828.4|30778.4|30827|30777|30829.4|30779.4|30823.6|30773.6|313
1603480200000|2020-10-23 19:10:00|30827.3|30777.3|30816|30766|30828.2|30791.5|30811.5|30763.8|345
1603480500000|2020-10-23 19:15:00|30816.1|30766.1|30824.9|30774.9|30827.3|30777.3|30812.9|30762.9|441
1603480800000|2020-10-23 19:20:00|30825.2|30775.2|30815.4|30765.4|30828.7|30793.4|30809.1|30761.1|399
1603481100000|2020-10-23 19:25:00|30814.9|30764.9|30834.7|30784.7|30838.7|30788.7|30814.1|30764.1|390
1603481400000|2020-10-23 19:30:00|30834.2|30784.2|30832.3|30782.3|30842.1|30788.9|30814|30754.1|452
1603481700000|2020-10-23 19:35:00|30832.5|30782.5|30831.6|30781.6|30836|30786|30831.3|30781.3|373
1603482000000|2020-10-23 19:40:00|30832.8|30782.8|30826.9|30776.9|30833.2|30783.2|30824.9|30774.9|410
1603482300000|2020-10-23 19:45:00|30826.8|30776.8|30848.2|30785.3|30857.4|30793.7|30823.4|30773.4|350
1603482600000|2020-10-23 19:50:00|30847.7|30786|30817.5|30767.5|30872.3|30793.2|30814.7|30726.8|548
1603482900000|2020-10-23 19:55:00|30817.8|30767.8|30817.3|30767.3|30826.1|30776.1|30815.5|30765.5|477
1603483200000|2020-10-23 20:00:00|30817.6|30767.6|30820.9|30770.9|30822.1|30783.9|30801.7|30760.5|489
1603483500000|2020-10-23 20:05:00|30820.7|30770.7|30816.1|30766.1|30826|30783|30801.6|30755.3|398
1603483800000|2020-10-23 20:10:00|30816.4|30766.4|30818.6|30768.6|30830.1|30786.5|30802.5|30754.8|435
1603484100000|2020-10-23 20:15:00|30818.5|30768.5|30818.3|30768.3|30832.1|30782.1|30816.8|30766.8|362
1603484400000|2020-10-23 20:20:00|30818.2|30768.2|30823.6|30773.6|30836.5|30786.5|30814|30764|451
1603484700000|2020-10-23 20:25:00|30823.7|30773.7|30817.7|30767.7|30824.5|30774.5|30815.4|30765.4|363
1603485000000|2020-10-23 20:30:00|30818.8|30768.8|30815.4|30765.4|30819.8|30769.8|30812.5|30762.5|285
1603485300000|2020-10-23 20:35:00|30814.5|30764.5|30813.5|30763.5|30815.5|30765.5|30812.4|30762.4|215
1603485600000|2020-10-23 20:40:00|30813.6|30763.6|30810.6|30760.6|30815.6|30765.6|30807.9|30757.9|286
1603485900000|2020-10-23 20:45:00|30810.3|30760.3|30810.3|30760.3|30817.1|30767.1|30808.3|30758.3|297
1603486200000|2020-10-23 20:50:00|30812.8|30762.8|30802.8|30752.8|30836.2|30765.5|30798.5|30721|341
1603486500000|2020-10-23 20:55:00|30803.3|30753.3|30857.3|30742.3|30869|30755.2|30797.9|30721.4|186
1603659600000|2020-10-25 21:00:00|30820.4|30750.4|30868.5|30728.5|30868.5|30754.8|30820.4|30705.7|11
1603659900000|2020-10-25 21:05:00|30867.5|30727.5|30829.4|30759.4|30875.5|30759.4|30828.7|30710.7|44
1603660200000|2020-10-25 21:10:00|30857.2|30729.6|30870|30730|30873.5|30759.2|30826.2|30708|97
1603660500000|2020-10-25 21:15:00|30859.5|30719.5|30860.3|30750.3|30878.3|30768.3|30824|30708|194
1603660800000|2020-10-25 21:20:00|30856.8|30746.8|30857|30747|30883.8|30773.8|30816.4|30728|230
1603661100000|2020-10-25 21:25:00|30854.7|30744.7|30846.6|30750.5|30881.4|30771.4|30816.3|30726|95
1603661400000|2020-10-25 21:30:00|30855.2|30745.2|30852.2|30742.2|30880.9|30770.9|30835.2|30725.2|277
1603661700000|2020-10-25 21:35:00|30845.2|30735.2|30851.7|30741.7|30858|30750.6|30840.4|30732.2|290
1603662000000|2020-10-25 21:40:00|30851.5|30741.5|30848.5|30738.5|30855.2|30750.5|30840.4|30732.7|279
1603662300000|2020-10-25 21:45:00|30849|30739|30853.4|30743.4|30857|30750.5|30831.6|30731.4|204
1603662600000|2020-10-25 21:50:00|30853.5|30743.5|30860.5|30750.5|30894.4|30784.4|30835.6|30725.6|246
1603662900000|2020-10-25 21:55:00|30863.3|30753.3|30847.2|30737.2|30887.1|30777.1|30838.3|30732.5|386
1603663200000|2020-10-25 22:00:00|30846|30736|30843.6|30733.6|30857.6|30755|30829.4|30720|597
1603663500000|2020-10-25 22:05:00|30847|30737|30871|30761|30880.6|30770.6|30830.2|30720.4|606
1603663800000|2020-10-25 22:10:00|30870.6|30760.6|30868.4|30765.6|30882|30772|30847.7|30745.8|610
1603664100000|2020-10-25 22:15:00|30870.8|30762|30876.7|30790.1|30900.9|30796.9|30841.9|30757.7|620
1603664400000|2020-10-25 22:20:00|30877.2|30790|30885.9|30775.9|30897.4|30799.5|30867.8|30772.9|596
1603664700000|2020-10-25 22:25:00|30886.3|30776.3|30863.3|30779.7|30888.8|30798.1|30848.1|30765.2|509
1603665000000|2020-10-25 22:30:00|30873.4|30767.4|30873.5|30780.3|30885.7|30793|30852.3|30765.6|533
1603665300000|2020-10-25 22:35:00|30882.9|30780.4|30869|30782.9|30885.4|30794|30845.5|30768.2|627
1603665600000|2020-10-25 22:40:00|30873|30780.1|30869.1|30779.3|30893|30798|30843.8|30759.7|626
1603665900000|2020-10-25 22:45:00|30873.5|30776|30856.7|30781.8|30875.7|30788.9|30837|30759.4|498
1603666200000|2020-10-25 22:50:00|30857|30782.1|30858.8|30784.2|30884.2|30803|30851.7|30769.6|570
1603666500000|2020-10-25 22:55:00|30862.8|30781.5|30869.9|30791.2|30882.9|30799.4|30853.1|30776.7|603
1603666800000|2020-10-25 23:00:00|30870.8|30789.1|30863.2|30781.3|30880.8|30798.8|30852.8|30767.7|456
1603667100000|2020-10-25 23:05:00|30869.3|30777.3|30867.8|30779.3|30876.1|30793.1|30856|30770.6|356
1603667400000|2020-10-25 23:10:00|30868.1|30778.6|30854.1|30787.7|30878.7|30797.1|30849.7|30770.7|462
1603667700000|2020-10-25 23:15:00|30854.3|30790.2|30864|30793.4|30877.9|30800.1|30848.3|30775.8|401
1603668000000|2020-10-25 23:20:00|30863.1|30794.8|30858.9|30785.6|30874.8|30798.5|30848.5|30781.3|333
1603668300000|2020-10-25 23:25:00|30856.5|30785.2|30859.9|30786.3|30874.7|30798.4|30848.9|30777.3|336
1603668600000|2020-10-25 23:30:00|30859.5|30783.9|30867.5|30793|30875.8|30803.9|30853.9|30782.2|389
1603668900000|2020-10-25 23:35:00|30872|30789.1|30875|30785.2|30876.6|30803.4|30855.1|30782|451
1603669200000|2020-10-25 23:40:00|30874.2|30789.1|30872|30797.8|30883.7|30808.9|30857.5|30784.4|375
1603669500000|2020-10-25 23:45:00|30870.3|30796|30861.6|30784.1|30877.9|30802.2|30853.7|30778.7|382
1603669800000|2020-10-25 23:50:00|30863|30782.1|30863.1|30776.6|30871|30794.8|30840.6|30772.8|383
1603670100000|2020-10-25 23:55:00|30861.3|30778.9|30847.3|30781.5|30869.3|30788.9|30842.5|30768.9|369
1603670400000|2020-10-26 00:00:00|30847.4|30781.6|30839.6|30773.5|30857.3|30784.9|30834.6|30765.3|526
1603670700000|2020-10-26 00:05:00|30841.3|30773|30856.5|30776.2|30860.3|30783.7|30838.2|30769.1|391
1603671000000|2020-10-26 00:10:00|30861.5|30777|30852.9|30775.6|30867.1|30788.2|30839.2|30770|442
1603671300000|2020-10-26 00:15:00|30853.9|30775.4|30855.1|30778.9|30858.8|30783.9|30838.5|30770.9|453
1603671600000|2020-10-26 00:20:00|30857.3|30778.4|30846.5|30781.2|30860.2|30790.1|30836.9|30770.5|470
1603671900000|2020-10-26 00:25:00|30847.1|30780.3|30849.7|30786.8|30859|30788.4|30838.5|30772.9|482
1603672200000|2020-10-26 00:30:00|30852.2|30786.9|30848.5|30788.1|30863.4|30794.1|30835.9|30775.2|417
1603672500000|2020-10-26 00:35:00|30849.3|30786.4|30843.1|30789.2|30861.1|30792.4|30838.2|30773.2|432
1603672800000|2020-10-26 00:40:00|30840.3|30786.4|30842.5|30783.5|30854.3|30793.5|30831.5|30776.6|357
1603673100000|2020-10-26 00:45:00|30843.2|30784.6|30849.3|30776.2|30856.4|30790.4|30832.2|30771.6|393
1603673400000|2020-10-26 00:50:00|30846.9|30775.4|30854.5|30804.5|30865|30808.1|30833|30772.2|569
1603673700000|2020-10-26 00:55:00|30856.3|30805.9|30866.7|30804.1|30867.5|30811|30845.9|30790.5|492
1603674000000|2020-10-26 01:00:00|30865.3|30805.3|30852.6|30802.6|30865.3|30811.2|30850.3|30795.8|492
1603674300000|2020-10-26 01:05:00|30852.3|30802.3|30849.2|30797.8|30857.7|30805.2|30846|30793.9|459
1603674600000|2020-10-26 01:10:00|30852.1|30796.9|30848.9|30798.9|30853.9|30801.9|30843.7|30793.1|414
1603674900000|2020-10-26 01:15:00|30850.5|30800.5|30857.9|30807.9|30860.5|30808.3|30841|30791|429
1603675200000|2020-10-26 01:20:00|30858.1|30808.1|30865|30815|30867|30815.9|30857|30804.2|490
1603675500000|2020-10-26 01:25:00|30860.7|30810.7|30865|30814.5|30866.6|30815.6|30857.2|30804.6|469
1603675800000|2020-10-26 01:30:00|30865.7|30814.6|30888.8|30838.8|30889.7|30839.7|30862.4|30812.4|647
1603676100000|2020-10-26 01:35:00|30888.7|30838.7|30892.2|30842.2|30895|30845|30885.7|30835.7|546
1603676400000|2020-10-26 01:40:00|30892.7|30842.7|30896.8|30846.8|30900.8|30850.8|30891|30841|470
1603676700000|2020-10-26 01:45:00|30897.2|30847.2|30899.2|30849.2|30899.8|30849.8|30891.9|30841.9|472
1603677000000|2020-10-26 01:50:00|30898.8|30848.8|30891.7|30841.7|30899|30849|30890.1|30840.1|439
1603677300000|2020-10-26 01:55:00|30892|30842|30883.9|30833.9|30892.7|30842.7|30878.2|30823.4|476
1603677600000|2020-10-26 02:00:00|30883.4|30833.4|30881.2|30831.2|30886.1|30836.1|30878.4|30828.4|425
1603677900000|2020-10-26 02:05:00|30880.7|30830.7|30875.3|30825.3|30883.2|30833.2|30873.8|30823.8|402
1603678200000|2020-10-26 02:10:00|30875.4|30825.4|30879.6|30829.6|30882|30832|30872.4|30822.4|431
1603678500000|2020-10-26 02:15:00|30879.9|30829.9|30883.4|30833.4|30886|30836|30877.2|30827.2|421
1603678800000|2020-10-26 02:20:00|30883.3|30833.3|30876.8|30826.8|30884.9|30834.9|30875.1|30825.1|346
1603679100000|2020-10-26 02:25:00|30876.9|30826.9|30877.5|30827.5|30879|30829|30870.2|30820.2|397
1603679400000|2020-10-26 02:30:00|30877.6|30827.6|30872.5|30822.5|30878.2|30828.2|30869.9|30819.9|354
1603679700000|2020-10-26 02:35:00|30872.9|30822.9|30876.8|30826.8|30878.4|30828.4|30871.4|30821.4|338
1603680000000|2020-10-26 02:40:00|30879.1|30829.1|30879.6|30829.6|30883.8|30833.8|30876.3|30826.3|369
1603680300000|2020-10-26 02:45:00|30879.5|30829.5|30879.7|30829.7|30884|30834|30876.1|30826.1|360
1603680600000|2020-10-26 02:50:00|30880.2|30830.2|30879.6|30829.6|30883.4|30833.4|30877.1|30827.1|339
1603680900000|2020-10-26 02:55:00|30880.2|30830.2|30891.7|30841.7|30892.4|30842.4|30878|30828|489
1603681200000|2020-10-26 03:00:00|30892.2|30842.2|30889.5|30839.5|30893.5|30843.5|30886.5|30836.5|359
1603681500000|2020-10-26 03:05:00|30889.4|30839.4|30888|30838|30892.2|30842.2|30884|30834|309
1603681800000|2020-10-26 03:10:00|30888.4|30838.4|30891.1|30841.1|30893|30843|30886.7|30836.7|330
1603682100000|2020-10-26 03:15:00|30890.4|30840.4|30894.1|30844.1|30895.6|30845.6|30890.3|30840.3|381
1603682400000|2020-10-26 03:20:00|30894.4|30844.4|30900.7|30850.7|30901.6|30851.6|30891.6|30841.6|343
1603682700000|2020-10-26 03:25:00|30900.8|30850.8|30901|30851|30902.3|30852.3|30894.2|30844.2|341
1603683000000|2020-10-26 03:30:00|30901.2|30851.2|30896|30846|30902.3|30852.3|30894.2|30844.2|375
1603683300000|2020-10-26 03:35:00|30895.8|30845.8|30899.7|30849.7|30901.9|30851.9|30893.5|30843.5|292
1603683600000|2020-10-26 03:40:00|30899.4|30849.4|30897.3|30847.3|30901.9|30851.9|30891.9|30841.9|277
1603683900000|2020-10-26 03:45:00|30897|30847|30897.9|30847.9|30900.2|30850.2|30891.9|30841.9|267
1603684200000|2020-10-26 03:50:00|30897.8|30847.8|30901.5|30851.5|30901.6|30851.6|30895.4|30845.4|288
1603684500000|2020-10-26 03:55:00|30900.3|30850.3|30899.5|30849.5|30902.8|30861.4|30880.5|30846.5|301
1603684800000|2020-10-26 04:00:00|30898.9|30848.9|30899.6|30849.6|30902.5|30852.5|30897.1|30847.1|372
1603685100000|2020-10-26 04:05:00|30898.9|30848.9|30899.9|30849.9|30903.7|30853.7|30896.9|30846.9|365
1603685400000|2020-10-26 04:10:00|30898.8|30848.8|30897.4|30847.4|30903.2|30853.2|30895.5|30845.5|299
1603685700000|2020-10-26 04:15:00|30897.9|30847.9|30896.9|30846.9|30901.8|30851.8|30892.4|30842.4|296
1603686000000|2020-10-26 04:20:00|30896.6|30846.6|30896.5|30846.5|30899.9|30849.9|30892.4|30842.4|304
1603686300000|2020-10-26 04:25:00|30895.2|30845.2|30892.1|30842.1|30896.4|30846.4|30890.4|30840.4|274
1603686600000|2020-10-26 04:30:00|30892.3|30842.3|30890.2|30840.2|30896|30846|30888.8|30838.8|311
1603686900000|2020-10-26 04:35:00|30889.3|30839.3|30892.6|30842.6|30895.4|30845.4|30888.7|30838.7|268
1603687200000|2020-10-26 04:40:00|30893|30843|30892|30842|30894.4|30844.4|30889.6|30839.6|311
1603687500000|2020-10-26 04:45:00|30890.3|30840.3|30896.8|30846.8|30897.3|30847.3|30885.6|30835.6|259
1603687800000|2020-10-26 04:50:00|30891.4|30841.4|30894.6|30844.6|30897.2|30847.2|30891.4|30841.4|251
1603688100000|2020-10-26 04:55:00|30894.5|30844.5|30901.1|30851.1|30902.9|30852.9|30891.1|30841.1|385
1603688400000|2020-10-26 05:00:00|30901.2|30851.2|30895.3|30845.3|30903.1|30853.1|30894.5|30844.5|334
1603688700000|2020-10-26 05:05:00|30895.6|30845.6|30892.8|30842.8|30898.9|30848.9|30888.8|30838.8|275
1603689000000|2020-10-26 05:10:00|30891.8|30841.8|30895.1|30845.1|30896.9|30846.9|30890|30840|345
1603689300000|2020-10-26 05:15:00|30895|30845|30896.2|30846.2|30898.9|30848.9|30890.9|30840.9|292
1603689600000|2020-10-26 05:20:00|30897|30847|30897|30847|30900.3|30850.3|30893.7|30843.7|289
1603689900000|2020-10-26 05:25:00|30897.5|30847.5|30895.1|30845.1|30899.4|30849.4|30890.7|30840.7|285
1603690200000|2020-10-26 05:30:00|30893.6|30843.6|30903.8|30853.8|30903.8|30853.8|30891.7|30841.7|425
1603690500000|2020-10-26 05:35:00|30904|30854|30901.8|30851.8|30905.6|30855.6|30897.4|30847.4|344
1603690800000|2020-10-26 05:40:00|30901.7|30851.7|30904.5|30854.5|30906.3|30856.3|30897.5|30847.5|409
1603691100000|2020-10-26 05:45:00|30905.3|30855.3|30904.4|30854.4|30906.7|30856.7|30902.1|30852.1|369
1603691400000|2020-10-26 05:50:00|30904.6|30854.6|30905|30855|30907.2|30857.2|30902.6|30852.6|347
1603691700000|2020-10-26 05:55:00|30905.1|30855.1|30906.6|30856.6|30912.9|30862.9|30904.8|30854.8|355
1603692000000|2020-10-26 06:00:00|30907.1|30857.1|30899.8|30849.8|30910.3|30860.3|30899.6|30849.6|472
1603692300000|2020-10-26 06:05:00|30899.9|30849.9|30902.6|30852.6|30904.9|30854.9|30896.7|30846.7|356
1603692600000|2020-10-26 06:10:00|30901.5|30851.5|30899.6|30849.6|30904.3|30863.2|30882.6|30846.3|430
1603692900000|2020-10-26 06:15:00|30899.5|30849.5|30897.3|30847.3|30901.3|30861.7|30880.7|30843.8|284
1603693200000|2020-10-26 06:20:00|30897|30847|30895.1|30845.1|30899.8|30849.8|30894.1|30844.1|277
1603693500000|2020-10-26 06:25:00|30894.7|30844.7|30892.8|30842.8|30896.4|30846.4|30891.4|30841.4|539
1603693800000|2020-10-26 06:30:00|30892.6|30842.6|30899.2|30849.2|30900.6|30861.9|30879.8|30842.6|412
1603694100000|2020-10-26 06:35:00|30898.8|30848.8|30902.5|30852.5|30906.4|30868.8|30887.5|30848.8|371
1603694400000|2020-10-26 06:40:00|30902.6|30852.6|30900.4|30850.4|30904.8|30854.8|30897.5|30847.5|405
1603694700000|2020-10-26 06:45:00|30900.1|30850.1|30902.8|30852.8|30902.8|30867.7|30882.2|30845.5|432
1603695000000|2020-10-26 06:50:00|30901.9|30851.9|30903.9|30853.9|30906.8|30871.7|30883.9|30849.8|396
1603695300000|2020-10-26 06:55:00|30904.3|30854.3|30891.4|30871.4|30906.9|30874.6|30888.7|30853.5|310
1603695600000|2020-10-26 07:00:00|30906.7|30856.7|30891.6|30871.6|30917.4|30882.1|30891.6|30856.3|487
1603695900000|2020-10-26 07:05:00|30891.2|30871.2|30923.8|30873.8|30926.9|30893.1|30890.6|30855.3|523
1603696200000|2020-10-26 07:10:00|30924.2|30874.2|30905|30885|30929.9|30894.1|30903|30870.7|505
1603696500000|2020-10-26 07:15:00|30905.2|30885.2|30915.2|30865.2|30918.6|30885.3|30897.9|30865.2|526
1603696800000|2020-10-26 07:20:00|30915.3|30865.3|30894|30874|30919|30882.5|30892.2|30861.2|483
1603697100000|2020-10-26 07:25:00|30908.5|30858.5|30925.1|30875.1|30934.1|30897.1|30893.4|30858.5|576
1603697400000|2020-10-26 07:30:00|30924.8|30874.8|30884.7|30864.7|30924.8|30890|30884.5|30864.5|566
1603697700000|2020-10-26 07:35:00|30884.5|30864.5|30881.7|30861.7|30888.1|30868.1|30875.3|30855.3|610
1603698000000|2020-10-26 07:40:00|30881.8|30861.8|30883.9|30863.9|30889.1|30869.1|30881.2|30861.2|476
1603698300000|2020-10-26 07:45:00|30884.1|30864.1|30871.2|30851.2|30885.2|30865.2|30870.8|30850.8|466
1603698600000|2020-10-26 07:50:00|30870.9|30850.9|30867.4|30847.4|30872.7|30852.7|30862|30842|549
1603698900000|2020-10-26 07:55:00|30867.3|30847.3|30889.9|30869.9|30891.4|30871.4|30862.4|30842.4|651
1603699200000|2020-10-26 08:00:00|30889.8|30869.8|30896.5|30876.5|30919.9|30899.9|30888.7|30868.7|878
1603699500000|2020-10-26 08:05:00|30896.1|30876.1|30879|30859|30898.4|30878.4|30878.4|30858.4|697
1603699800000|2020-10-26 08:10:00|30878.9|30858.9|30894.1|30874.1|30897.4|30877.4|30878.4|30858.4|741
1603700100000|2020-10-26 08:15:00|30895.7|30875.7|30903.5|30883.5|30916.6|30896.6|30895.4|30875.4|763
1603700400000|2020-10-26 08:20:00|30903.4|30883.4|30934.3|30914.3|30938.6|30918.6|30903.2|30883.2|733
1603700700000|2020-10-26 08:25:00|30933.8|30913.8|30943.4|30923.4|30952|30932|30928.2|30908.2|725
1603701000000|2020-10-26 08:30:00|30943.7|30923.7|30914.8|30894.8|30946.5|30926.5|30911.2|30891.2|669
1603701300000|2020-10-26 08:35:00|30914.1|30894.1|30920.3|30900.3|30922.7|30902.7|30913.7|30893.7|596
1603701600000|2020-10-26 08:40:00|30921.5|30901.5|30932.1|30912.1|30934.4|30914.4|30920.8|30900.8|626
1603701900000|2020-10-26 08:45:00|30932|30912|30922.5|30902.5|30939.4|30919.4|30922.5|30902.5|677
1603702200000|2020-10-26 08:50:00|30923.4|30903.4|30898.6|30878.6|30923.4|30903.4|30896.8|30876.8|588
1603702500000|2020-10-26 08:55:00|30898.5|30878.5|30905.2|30885.2|30920.6|30887.3|30891.6|30870.6|539
1603702800000|2020-10-26 09:00:00|30905.6|30885.6|30911|30891|30925|30896.5|30898.5|30872|690
1603703100000|2020-10-26 09:05:00|30911.2|30891.2|30924.5|30904.5|30931|30911|30910.4|30890.4|603
1603703400000|2020-10-26 09:10:00|30924|30904|30920.1|30900.1|30934.2|30914.2|30916.2|30896.2|617
1603703700000|2020-10-26 09:15:00|30921.6|30901.6|30930.2|30910.2|30937.7|30917.7|30913.4|30893.4|633
1603704000000|2020-10-26 09:20:00|30930.4|30910.4|30926.4|30906.4|30936.1|30916.1|30922.3|30902.3|597
1603704300000|2020-10-26 09:25:00|30927|30907|30916.9|30896.9|30929.4|30909.4|30916.8|30896.8|663
1603704600000|2020-10-26 09:30:00|30917|30897|30923|30903|30924.7|30904.7|30916.9|30896.9|536
1603704900000|2020-10-26 09:35:00|30922.7|30902.7|30924.5|30904.5|30925.8|30905.8|30917.2|30897.2|556
1603705200000|2020-10-26 09:40:00|30924.4|30904.4|30920.7|30900.7|30926.4|30906.4|30920|30900|593
1603705500000|2020-10-26 09:45:00|30920.4|30900.4|30914.8|30894.8|30925.4|30905.4|30912.6|30892.6|607
1603705800000|2020-10-26 09:50:00|30914.9|30894.9|30914.5|30894.5|30920.1|30900.1|30913|30893|495
1603706100000|2020-10-26 09:55:00|30914.8|30894.8|30916.8|30896.8|30919.2|30899.2|30911.1|30891.1|525
1603706400000|2020-10-26 10:00:00|30916.9|30896.9|30924.2|30904.2|30924.8|30904.8|30915|30895|575
1603706700000|2020-10-26 10:05:00|30924.5|30904.5|30965.3|30945.3|30976.2|30947|30920.3|30900.3|722
1603707000000|2020-10-26 10:10:00|30965.2|30945.2|30951.8|30931.8|30966.7|30946.7|30947.3|30927.3|710
1603707300000|2020-10-26 10:15:00|30951.7|30931.7|30951.5|30931.5|30957|30937|30948.2|30928.2|571
1603707600000|2020-10-26 10:20:00|30951.6|30931.6|30934.7|30914.7|30953.5|30933.5|30934|30914|563
1603707900000|2020-10-26 10:25:00|30935|30915|30928.8|30908.8|30935.8|30915.8|30926.7|30906.7|588
1603708200000|2020-10-26 10:30:00|30929.2|30909.2|30905.3|30885.3|30930.8|30910.8|30904.9|30884.9|501
1603708500000|2020-10-26 10:35:00|30905.4|30885.4|30894.5|30874.5|30912.4|30892.4|30893.9|30873.9|602
1603708800000|2020-10-26 10:40:00|30894.6|30874.6|30890.8|30870.8|30896.4|30876.4|30889.1|30869.1|479
1603709100000|2020-10-26 10:45:00|30891.2|30871.2|30887.9|30867.9|30893.4|30873.4|30887.3|30867.3|446
1603709400000|2020-10-26 10:50:00|30888.2|30868.2|30877.7|30857.7|30889.4|30869.4|30876.4|30856.4|533
1603709700000|2020-10-26 10:55:00|30877.6|30857.6|30873.9|30853.9|30881.6|30861.6|30872.5|30852.5|620
1603710000000|2020-10-26 11:00:00|30872.9|30852.9|30857.5|30837.5|30877.6|30857.6|30857.2|30837.2|655
1603710300000|2020-10-26 11:05:00|30857.6|30837.6|30860.4|30840.4|30861.8|30841.8|30852.9|30832.9|463
1603710600000|2020-10-26 11:10:00|30860.3|30840.3|30863.5|30843.5|30867.6|30847.6|30857.9|30837.9|527
1603710900000|2020-10-26 11:15:00|30863.6|30843.6|30873.5|30853.5|30879.1|30859.1|30861.7|30841.7|502
1603711200000|2020-10-26 11:20:00|30874.2|30854.2|30872.7|30852.7|30875.9|30855.9|30869.7|30849.7|500
1603711500000|2020-10-26 11:25:00|30872.6|30852.6|30866|30846|30873.4|30853.4|30864|30844|481
1603711800000|2020-10-26 11:30:00|30865.4|30845.4|30866.1|30846.1|30875.9|30855.9|30861.1|30841.1|490
1603712100000|2020-10-26 11:35:00|30865.8|30845.8|30854.3|30834.3|30867.5|30847.5|30853|30833|574
1603712400000|2020-10-26 11:40:00|30854.2|30834.2|30858.2|30838.2|30861.9|30841.9|30852|30832|524
1603712700000|2020-10-26 11:45:00|30858.1|30838.1|30862.4|30842.4|30864.5|30844.5|30857.4|30837.4|527
1603713000000|2020-10-26 11:50:00|30862|30842|30867.3|30847.3|30869|30849|30856.4|30836.4|479
1603713300000|2020-10-26 11:55:00|30867.8|30847.8|30863.7|30843.7|30870.4|30850.4|30855.2|30835.2|558
1603713600000|2020-10-26 12:00:00|30863.5|30843.5|30863.8|30843.8|30866.6|30846.6|30856.6|30836.6|625
1603713900000|2020-10-26 12:05:00|30862.1|30842.1|30868.2|30848.2|30872.3|30852.3|30858.3|30838.3|618
1603714200000|2020-10-26 12:10:00|30868.5|30848.5|30866.2|30846.2|30874.3|30854.3|30858.5|30838.5|641
1603714500000|2020-10-26 12:15:00|30865.9|30845.9|30870.2|30850.2|30874.3|30854.3|30864.5|30844.5|521
1603714800000|2020-10-26 12:20:00|30869.6|30849.6|30879.7|30859.7|30882.5|30862.5|30869.6|30849.6|590
1603715100000|2020-10-26 12:25:00|30879.9|30859.9|30875.2|30855.2|30884.8|30864.8|30869.9|30849.9|586
1603715400000|2020-10-26 12:30:00|30875.1|30855.1|30875.7|30855.7|30878.7|30858.7|30868.7|30848.7|638
1603715700000|2020-10-26 12:35:00|30876|30856|30889.2|30869.2|30890.8|30870.8|30871.3|30851.3|562
1603716000000|2020-10-26 12:40:00|30889|30869|30892.7|30872.7|30896.3|30876.3|30885|30865|724
1603716300000|2020-10-26 12:45:00|30892.8|30872.8|30926.7|30906.7|30927.6|30907.6|30892.8|30872.8|682
1603716600000|2020-10-26 12:50:00|30927.6|30907.6|30933.9|30913.9|30951.6|30931.6|30919.3|30899.3|775
1603716900000|2020-10-26 12:55:00|30936.4|30916.4|30909.9|30889.9|30941.5|30921.5|30907.8|30887.8|763
1603717200000|2020-10-26 13:00:00|30909.7|30889.7|30905.6|30885.6|30914.2|30894.2|30901.7|30881.7|684
1603717500000|2020-10-26 13:05:00|30906.1|30886.1|30895.9|30875.9|30906.1|30886.1|30888.4|30868.4|695
1603717800000|2020-10-26 13:10:00|30895.8|30875.8|30895.6|30875.6|30900.8|30880.8|30889.8|30869.8|591
1603718100000|2020-10-26 13:15:00|30895|30875|30896.1|30876.1|30898.1|30878.1|30884.3|30864.3|569
1603718400000|2020-10-26 13:20:00|30896|30876|30891.7|30871.7|30899.3|30879.3|30888.7|30868.7|509
1603718700000|2020-10-26 13:25:00|30892.8|30872.8|30895.8|30875.8|30897.3|30877.3|30880.5|30860.5|474
1603719000000|2020-10-26 13:30:00|30895.2|30875.2|30883.7|30863.7|30898.6|30878.6|30876.2|30856.2|598
1603719300000|2020-10-26 13:35:00|30883.8|30863.8|30889.2|30869.2|30890.8|30870.8|30877.4|30857.4|550
1603719600000|2020-10-26 13:40:00|30888.7|30868.7|30889.8|30869.8|30902.9|30882.9|30884.9|30864.9|566
1603719900000|2020-10-26 13:45:00|30889.7|30869.7|30896|30876|30896.7|30876.7|30886.6|30866.6|555
1603720200000|2020-10-26 13:50:00|30896.4|30876.4|30886.3|30866.3|30896.4|30876.4|30882.9|30862.9|595
1603720500000|2020-10-26 13:55:00|30886.4|30866.4|30907.2|30857.2|30909.1|30871.9|30881.1|30851.8|611
1603720800000|2020-10-26 14:00:00|30909.2|30859.2|30896.8|30876.8|30909.2|30883.7|30890|30859.2|610
1603721100000|2020-10-26 14:05:00|30896.2|30876.2|30901.8|30881.8|30902.5|30882.5|30894.9|30874.9|571
1603721400000|2020-10-26 14:10:00|30901.1|30881.1|30901.4|30881.4|30904.7|30884.7|30898.4|30878.4|536
1603721700000|2020-10-26 14:15:00|30901.6|30881.6|30894.8|30874.8|30905.5|30885.5|30889|30869|551
1603722000000|2020-10-26 14:20:00|30894.9|30874.9|30882.7|30862.7|30895.6|30875.6|30869.4|30849.4|603
1603722300000|2020-10-26 14:25:00|30882.6|30862.6|30894.7|30874.7|30895.8|30875.8|30878.7|30858.7|579
1603722600000|2020-10-26 14:30:00|30895|30875|30893|30873|30903.5|30883.5|30890.3|30870.3|619
1603722900000|2020-10-26 14:35:00|30893.2|30873.2|30889|30869|30900.3|30880.3|30887|30867|604
1603723200000|2020-10-26 14:40:00|30889.4|30869.4|30887.6|30867.6|30892.6|30872.6|30882.3|30862.3|614
1603723500000|2020-10-26 14:45:00|30887.5|30867.5|30886|30866|30892.6|30872.6|30875.1|30855.1|743
1603723800000|2020-10-26 14:50:00|30886.1|30866.1|30891|30871|30898.3|30878.3|30877.5|30857.5|822
1603724100000|2020-10-26 14:55:00|30890.5|30870.5|30885.8|30865.8|30907.1|30882.6|30883.5|30856.5|739
1603724400000|2020-10-26 15:00:00|30886|30866|30907.2|30887.2|30913.5|30893.5|30885.8|30865.8|651
1603724700000|2020-10-26 15:05:00|30907.1|30887.1|30908.3|30888.3|30917.3|30892.5|30884.6|30855.9|764
1603725000000|2020-10-26 15:10:00|30908.7|30888.7|30904.6|30884.6|30912.7|30892.7|30888.3|30850.3|744
1603725300000|2020-10-26 15:15:00|30904.9|30884.9|30923.1|30903.1|30931.1|30911.1|30904.7|30884.7|746
1603725600000|2020-10-26 15:20:00|30925.1|30905.1|30919.4|30899.4|30929|30909|30917.7|30897.7|641
1603725900000|2020-10-26 15:25:00|30919.3|30899.3|30916.4|30896.4|30922.4|30902.4|30913.3|30893.3|532
1603726200000|2020-10-26 15:30:00|30916|30896|30914.9|30894.9|30924.5|30904.5|30911.3|30891.3|612
1603726500000|2020-10-26 15:35:00|30914.6|30894.6|30896.4|30876.4|30918.8|30898.8|30893.4|30873.4|606
1603726800000|2020-10-26 15:40:00|30896.2|30876.2|30890.8|30870.8|30898.2|30878.2|30886.1|30866.1|660
1603727100000|2020-10-26 15:45:00|30890.9|30870.9|30869.8|30849.8|30893.8|30873.8|30863.2|30843.2|732
1603727400000|2020-10-26 15:50:00|30870.5|30850.5|30873.4|30853.4|30891.2|30857.7|30852.3|30824.7|801
1603727700000|2020-10-26 15:55:00|30873.1|30853.1|30885.4|30865.4|30900.2|30866.7|30867.8|30836.5|675
1603728000000|2020-10-26 16:00:00|30885.3|30865.3|30870.7|30850.7|30900|30867.8|30870.3|30839.6|628
1603728300000|2020-10-26 16:05:00|30871.3|30851.3|30895.3|30845.3|30907.1|30857.1|30865.1|30842.4|601
1603728600000|2020-10-26 16:10:00|30894.7|30844.7|30898.2|30848.2|30903.1|30868.5|30887.3|30843.2|625
1603728900000|2020-10-26 16:15:00|30898.3|30848.3|30912.4|30862.4|30912.9|30873.4|30884.4|30846.8|615
1603729200000|2020-10-26 16:20:00|30912.5|30862.5|30916.2|30866.2|30919.3|30882.9|30895.8|30859.9|588
1603729500000|2020-10-26 16:25:00|30915.4|30865.4|30894.4|30844.4|30916.7|30882.2|30871.7|30830.7|800
1603729800000|2020-10-26 16:30:00|30892.4|30842.4|30927.8|30877.8|30949.3|30895.9|30889.2|30839.2|855
1603730100000|2020-10-26 16:35:00|30928.5|30878.5|30920.9|30870.9|30929.9|30885.1|30902.7|30864|519
1603730400000|2020-10-26 16:40:00|30920.7|30870.7|30922|30872|30926|30889.8|30904.1|30869|477
1603730700000|2020-10-26 16:45:00|30921.9|30871.9|30925.3|30875.3|30952|30902|30906.4|30871.1|646
1603731000000|2020-10-26 16:50:00|30925.8|30875.8|30920.8|30870.8|30935.6|30893|30904.6|30869.6|554
1603731300000|2020-10-26 16:55:00|30920.4|30870.4|30913.5|30863.5|30923|30888|30906.6|30860.1|534
1603731600000|2020-10-26 17:00:00|30913|30863|30919.4|30869.4|30923.5|30873.5|30909.3|30859.3|565
1603731900000|2020-10-26 17:05:00|30919|30869|30913|30863|30920.5|30870.5|30911.3|30861.3|524
1603732200000|2020-10-26 17:10:00|30912.5|30862.5|30902.8|30852.8|30915.1|30868.6|30883|30848.8|532
1603732500000|2020-10-26 17:15:00|30903.2|30853.2|30909.3|30859.3|30915|30882.3|30889.4|30851.4|495
1603732800000|2020-10-26 17:20:00|30909.8|30859.8|30918|30868|30918.9|30868.9|30906|30856|449
1603733100000|2020-10-26 17:25:00|30917.9|30867.9|30915.9|30865.9|30919|30869|30910.9|30860.9|379
1603733400000|2020-10-26 17:30:00|30915.7|30865.7|30930.1|30880.1|30930.1|30880.1|30915.7|30865.7|374
1603733700000|2020-10-26 17:35:00|30930|30880|30927.2|30877.2|30934.2|30884.2|30926.1|30876.1|356
1603734000000|2020-10-26 17:40:00|30927.1|30877.1|30932.7|30882.7|30934.5|30884.5|30924.8|30874.8|400
1603734300000|2020-10-26 17:45:00|30932.6|30882.6|30931|30881|30936.1|30886.1|30929.6|30879.6|428
1603734600000|2020-10-26 17:50:00|30931.6|30881.6|30924.7|30874.7|30931.8|30881.8|30921.8|30871.8|366
1603734900000|2020-10-26 17:55:00|30925.1|30875.1|30925.9|30875.9|30930.1|30880.1|30924|30874|389
1603735200000|2020-10-26 18:00:00|30925.5|30875.5|30924.6|30874.6|30932.1|30882.1|30917.7|30867.7|476
1603735500000|2020-10-26 18:05:00|30924.3|30874.3|30918.6|30868.6|30926.6|30876.6|30914.9|30864.9|446
1603735800000|2020-10-26 18:10:00|30918.8|30868.8|30913.9|30863.9|30919.8|30869.8|30912.6|30862.6|368
1603736100000|2020-10-26 18:15:00|30913.8|30863.8|30913.1|30863.1|30914.4|30864.4|30908.3|30858.3|359
1603736400000|2020-10-26 18:20:00|30912.6|30862.6|30918.7|30868.7|30919.8|30869.8|30911.6|30861.6|418
1603736700000|2020-10-26 18:25:00|30916.2|30866.2|30918.4|30868.4|30920.9|30870.9|30912.8|30862.8|479
1603737000000|2020-10-26 18:30:00|30918.3|30868.3|30927.7|30877.7|30928.1|30878.1|30916.8|30866.8|405
1603737300000|2020-10-26 18:35:00|30927.8|30877.8|30923.5|30873.5|30929|30879|30920.2|30870.2|533
1603737600000|2020-10-26 18:40:00|30923.3|30873.3|30917.9|30867.9|30923.7|30873.7|30916.2|30866.2|439
1603737900000|2020-10-26 18:45:00|30917.7|30867.7|30923|30873|30924.5|30874.5|30917.7|30867.7|377
1603738200000|2020-10-26 18:50:00|30923.2|30873.2|30927.6|30877.6|30927.7|30877.7|30918.9|30868.9|377
1603738500000|2020-10-26 18:55:00|30927.3|30877.3|30923.2|30873.2|30927.7|30877.7|30920.6|30870.6|475
1603738800000|2020-10-26 19:00:00|30922.5|30872.5|30921.9|30871.9|30926.2|30876.2|30917|30867|445
1603739100000|2020-10-26 19:05:00|30918.5|30868.5|30919.1|30869.1|30926.8|30876.8|30918.3|30868.3|435
1603739400000|2020-10-26 19:10:00|30919|30869|30917.3|30867.3|30919.7|30869.7|30915.1|30865.1|417
1603739700000|2020-10-26 19:15:00|30917.2|30867.2|30920.7|30870.7|30923.5|30873.5|30913.9|30863.9|505
1603740000000|2020-10-26 19:20:00|30921.1|30871.1|30923.7|30873.7|30924.6|30874.6|30917|30867|548
1603740300000|2020-10-26 19:25:00|30924.1|30874.1|30927.5|30877.5|30928.7|30878.7|30923.4|30873.4|460
1603740600000|2020-10-26 19:30:00|30927|30877|30926.5|30876.5|30932.2|30882.2|30922.3|30872.3|531
1603740900000|2020-10-26 19:35:00|30926.2|30876.2|30927|30877|30928.9|30878.9|30923|30873|509
1603741200000|2020-10-26 19:40:00|30926.9|30876.9|30926|30876|30928.1|30878.1|30923.5|30873.5|381
1603741500000|2020-10-26 19:45:00|30925.6|30875.6|30929.9|30879.9|30930.3|30880.3|30921.9|30871.9|378
1603741800000|2020-10-26 19:50:00|30929.7|30879.7|30936.5|30886.5|30937.7|30887.7|30925.2|30875.2|418
1603742100000|2020-10-26 19:55:00|30936.4|30886.4|30937.9|30887.9|30940.2|30890.2|30933.2|30883.2|447
1603742400000|2020-10-26 20:00:00|30937.7|30887.7|30932.4|30882.4|30941.1|30891.1|30930.3|30880.3|410
1603742700000|2020-10-26 20:05:00|30933|30883|30932.3|30882.3|30934.2|30899.6|30915.7|30878.1|390
1603743000000|2020-10-26 20:10:00|30932.4|30882.4|30932.4|30882.4|30934.9|30884.9|30930.6|30880.6|279
1603743300000|2020-10-26 20:15:00|30931.3|30881.3|30935|30885|30939.2|30901.9|30920.6|30881.3|362
1603743600000|2020-10-26 20:20:00|30935.4|30885.4|30934.7|30884.7|30938.8|30900.3|30919.8|30881.8|309
1603743900000|2020-10-26 20:25:00|30934.3|30884.3|30937|30887|30942|30892|30932.5|30882.5|198
1603744200000|2020-10-26 20:30:00|30936.5|30886.5|30937.6|30887.6|30942.9|30892.9|30935.1|30885.1|276
1603744500000|2020-10-26 20:35:00|30938|30888|30939|30889|30942.7|30892.7|30933.4|30883.4|321
1603744800000|2020-10-26 20:40:00|30940.2|30890.2|30932|30882|30948.3|30898.3|30929.2|30879.2|329
1603745100000|2020-10-26 20:45:00|30934.9|30884.9|30927.4|30877.4|30935.5|30885.5|30924|30874|335
1603745400000|2020-10-26 20:50:00|30927.8|30877.8|30922.5|30872.5|30937.4|30884.3|30922.5|30872.5|306
1603745700000|2020-10-26 20:55:00|30923.9|30873.9|30958|30873|30961.5|30879.9|30919|30853.5|317
1603746000000|2020-10-26 21:00:00|30960|30869.3|30963.8|30866.9|30981.3|30878.4|30953|30856.9|114
1603746300000|2020-10-26 21:05:00|30970.4|30860.4|30967.5|30863.2|30984.9|30882.3|30959.6|30854.9|195
1603746600000|2020-10-26 21:10:00|30982|30872|30975.9|30870.1|30982.3|30885.1|30967.2|30859.5|151
1603746900000|2020-10-26 21:15:00|30969.1|30859.1|30978.3|30868.3|30983.4|30882.2|30969.1|30859.1|156
1603747200000|2020-10-26 21:20:00|30978.1|30868.1|30976|30874.5|30985.9|30885.6|30965.9|30859.3|232
1603747500000|2020-10-26 21:25:00|30976.3|30868|30975.9|30865.9|30988.5|30885.6|30963|30856.4|229
1603747800000|2020-10-26 21:30:00|30973.9|30863.9|30975.4|30868.5|30984.1|30881.3|30960.3|30860.1|213
1603748100000|2020-10-26 21:35:00|30976.5|30868.9|30980.3|30870.3|30982.8|30873.5|30960.3|30858.2|214
1603748400000|2020-10-26 21:40:00|30979.5|30869.5|30982.4|30872.4|30983|30873|30960.3|30857.9|207
1603748700000|2020-10-26 21:45:00|30982|30872.9|30968.7|30858.7|30982.1|30872.9|30961.2|30854.4|232
1603749000000|2020-10-26 21:50:00|30971|30861|30980.5|30870.5|30984.3|30874.3|30964|30854|262
1603749300000|2020-10-26 21:55:00|30979.8|30869.8|30977.1|30867.1|30987.7|30877.7|30957.1|30847.1|205
1603749600000|2020-10-26 22:00:00|30982.5|30872.5|30973.3|30874.9|30983.5|30887.3|30937.3|30865.7|560
1603749900000|2020-10-26 22:05:00|30971.8|30873.1|30981|30871|30984.7|30881.7|30968|30862.4|498
1603750200000|2020-10-26 22:10:00|30980.5|30870.5|30969.2|30871.8|30985.5|30881.9|30961.2|30861.8|267
1603750500000|2020-10-26 22:15:00|30969.1|30873.1|30969.3|30873.6|30985.9|30881.6|30957.2|30859.5|204
1603750800000|2020-10-26 22:20:00|30962.4|30872|30966.3|30877.6|30983.9|30893.4|30943.4|30860|214
1603751100000|2020-10-26 22:25:00|30974.7|30879|30977.2|30875.5|30986.3|30881.4|30960.3|30867.3|160
1603751400000|2020-10-26 22:30:00|30977.3|30875.2|30976.8|30876.7|30982.6|30895.1|30944.1|30863.5|208
1603751700000|2020-10-26 22:35:00|30979|30877.6|30971.7|30876.4|30982.8|30879.4|30958.1|30865.8|268
1603752000000|2020-10-26 22:40:00|30976.7|30878.2|30961.6|30879.3|30983.6|30894.5|30936.2|30859.2|269
1603752300000|2020-10-26 22:45:00|30940.6|30890.6|30944.2|30894.2|30975.4|30894.7|30937.7|30862.8|248
1603752600000|2020-10-26 22:50:00|30940.3|30890.3|30947.9|30897.9|30981.1|30903|30940.3|30872|149
1603752900000|2020-10-26 22:55:00|30941.2|30891.2|30949.4|30899.4|30976.3|30904.3|30940.6|30878.7|233
1603753200000|2020-10-26 23:00:00|30948.7|30898.7|30942.9|30892.9|30974.7|30901.7|30939.6|30872.6|196
1603753500000|2020-10-26 23:05:00|30942.8|30892.8|30962.6|30912.6|30969.9|30915.3|30935.9|30876.6|146
1603753800000|2020-10-26 23:10:00|30960.6|30910.6|30970.6|30889.3|30970.8|30919|30935.1|30878.6|225
1603754100000|2020-10-26 23:15:00|30946.2|30896.2|30956|30906|30972.1|30914.7|30939.9|30879.3|261
1603754400000|2020-10-26 23:20:00|30950.6|30900.6|30962.8|30882|30974.4|30922.2|30934.5|30875.2|246
1603754700000|2020-10-26 23:25:00|30946.5|30896.5|30951.2|30901.2|30971.3|30921.1|30934|30880.4|279
1603755000000|2020-10-26 23:30:00|30952.4|30902.4|30946.1|30896.1|30962.9|30912.9|30934.4|30884.4|252
1603755300000|2020-10-26 23:35:00|30950.4|30900.4|30947.4|30897.4|30958.9|30908.9|30935.3|30885.3|224
1603755600000|2020-10-26 23:40:00|30946.5|30896.5|30948.5|30898.5|30960|30910|30933|30883|290
1603755900000|2020-10-26 23:45:00|30949.8|30899.8|30944.5|30894.5|30967.9|30917.9|30939.7|30889.7|333
1603756200000|2020-10-26 23:50:00|30962.4|30912.4|30943.3|30893.3|30962.4|30912.4|30934|30884|291
1603756500000|2020-10-26 23:55:00|30942.9|30892.9|30942.7|30892.7|30964|30914|30937|30887|283
1603756800000|2020-10-27 00:00:00|30944.3|30894.3|30961.4|30911.4|30967.4|30917.4|30936.4|30886.4|604
1603757100000|2020-10-27 00:05:00|30960.1|30910.1|30958.9|30908.9|30966.8|30916.8|30937.2|30887.2|433
1603757400000|2020-10-27 00:10:00|30951.3|30901.3|30953.9|30903.9|30961|30911|30930|30880|466
1603757700000|2020-10-27 00:15:00|30953.2|30903.2|30953.7|30903.7|30957.8|30907.8|30929.8|30879.8|377
1603758000000|2020-10-27 00:20:00|30954|30904|30941.2|30891.2|30956|30906|30923.1|30873.1|329
1603758300000|2020-10-27 00:25:00|30936.1|30886.1|30936|30886|30954.1|30904.1|30925.9|30875.9|383
1603758600000|2020-10-27 00:30:00|30948.2|30898.2|30945.7|30895.7|30954.6|30904.6|30927.5|30877.5|414
1603758900000|2020-10-27 00:35:00|30945.6|30895.6|30922.5|30872.5|30950.3|30900.3|30921.5|30871.5|358
1603759200000|2020-10-27 00:40:00|30948.7|30898.7|30947|30897|30950.1|30900.1|30919.8|30869.8|332
1603759500000|2020-10-27 00:45:00|30946.9|30896.9|30943.6|30893.6|30948.1|30898.1|30919.3|30869.3|324
1603759800000|2020-10-27 00:50:00|30942.3|30892.3|30909|30859|30944|30894|30900|30850|390
1603760100000|2020-10-27 00:55:00|30914.4|30864.4|30898.3|30848.3|30922|30872|30898.1|30848.1|383
1603760400000|2020-10-27 01:00:00|30897.6|30847.6|30897.7|30847.7|30904|30854|30890|30840|383
1603760700000|2020-10-27 01:05:00|30895|30845|30894.3|30844.3|30904.5|30854.5|30890.4|30840.4|301
1603761000000|2020-10-27 01:10:00|30895.3|30845.3|30901.6|30851.6|30907.1|30857.1|30890|30840|290
1603761300000|2020-10-27 01:15:00|30897.5|30847.5|30904.3|30854.3|30908.8|30858.8|30894.2|30844.2|255
1603761600000|2020-10-27 01:20:00|30904.1|30854.1|30896.9|30846.9|30910.8|30860.8|30893.7|30843.7|364
1603761900000|2020-10-27 01:25:00|30897.3|30847.3|30896.2|30846.2|30902.7|30852.7|30891.3|30841.3|260
1603762200000|2020-10-27 01:30:00|30896.5|30846.5|30915.2|30865.2|30919.2|30869.2|30894|30844|503
1603762500000|2020-10-27 01:35:00|30915.3|30865.3|30903.4|30853.4|30916.3|30866.3|30893.4|30843.4|453
1603762800000|2020-10-27 01:40:00|30903.2|30853.2|30903.1|30853.1|30911.5|30861.5|30896.4|30846.4|377
1603763100000|2020-10-27 01:45:00|30903|30853|30906.8|30856.8|30909.9|30859.9|30894.3|30844.3|434
1603763400000|2020-10-27 01:50:00|30905.5|30855.5|30908.7|30858.7|30910.7|30860.7|30896.3|30846.3|399
1603763700000|2020-10-27 01:55:00|30908.4|30858.4|30907.9|30857.9|30914.1|30864.1|30897.7|30847.7|423
1603764000000|2020-10-27 02:00:00|30907.3|30857.3|30899.8|30849.8|30912.3|30862.3|30892.9|30842.9|415
1603764300000|2020-10-27 02:05:00|30897.2|30847.2|30902.5|30852.5|30910.2|30860.2|30891.4|30841.4|319
1603764600000|2020-10-27 02:10:00|30900.1|30850.1|30886.9|30836.9|30905.4|30855.4|30884.9|30834.9|429
1603764900000|2020-10-27 02:15:00|30886.8|30836.8|30900.4|30850.4|30904.6|30854.6|30886.3|30836.3|451
1603765200000|2020-10-27 02:20:00|30900.2|30850.2|30894.6|30844.6|30902.3|30852.3|30889.6|30839.6|371
1603765500000|2020-10-27 02:25:00|30894.2|30844.2|30894|30844|30898.2|30848.2|30884.3|30834.3|455
1603765800000|2020-10-27 02:30:00|30895.3|30845.3|30833.2|30783.2|30899.8|30849.8|30822.2|30772.2|362
1603766100000|2020-10-27 02:35:00|30830.7|30780.7|30831.9|30781.9|30837.7|30787.7|30828.2|30778.2|301
1603766400000|2020-10-27 02:40:00|30830.9|30780.9|30832.5|30782.5|30833.5|30783.5|30825.8|30775.8|357
1603766700000|2020-10-27 02:45:00|30832.4|30782.4|30834.1|30784.1|30840|30790|30827.8|30777.8|385
1603767000000|2020-10-27 02:50:00|30832.2|30782.2|30838.6|30788.6|30841.2|30791.2|30831.4|30781.4|302
1603767300000|2020-10-27 02:55:00|30837|30787|30835.9|30785.9|30839.4|30789.4|30832.3|30782.3|312
1603767600000|2020-10-27 03:00:00|30836.1|30786.1|30841.5|30791.5|30842.5|30792.5|30835.1|30785.1|348
1603767900000|2020-10-27 03:05:00|30840.4|30790.4|30844.3|30794.3|30851.2|30801.2|30838.6|30788.6|284
1603768200000|2020-10-27 03:10:00|30843|30793|30848.5|30798.5|30852.3|30802.3|30834.8|30784.8|350
1603768500000|2020-10-27 03:15:00|30848.6|30798.6|30849.1|30799.1|30855.4|30805.4|30843.4|30793.4|357
1603768800000|2020-10-27 03:20:00|30849.2|30799.2|30851.6|30801.6|30856.7|30806.7|30847.7|30797.7|366
1603769100000|2020-10-27 03:25:00|30851.7|30801.7|30852.2|30802.2|30854.5|30804.5|30849.2|30799.2|333
1603769400000|2020-10-27 03:30:00|30850.8|30800.8|30849.7|30799.7|30854.8|30804.8|30848|30798|382
1603769700000|2020-10-27 03:35:00|30849.9|30799.9|30844.6|30794.6|30854.7|30804.7|30840.4|30790.4|297
1603770000000|2020-10-27 03:40:00|30843.6|30793.6|30841.6|30791.6|30848.1|30798.1|30838.6|30788.6|288
1603770300000|2020-10-27 03:45:00|30842.1|30792.1|30845.6|30795.6|30849.8|30799.8|30839.9|30789.9|384
1603770600000|2020-10-27 03:50:00|30843.9|30793.9|30842|30792|30849.1|30799.1|30836.5|30786.5|240
1603770900000|2020-10-27 03:55:00|30840.4|30790.4|30842.4|30792.4|30848.9|30798.9|30839.6|30789.6|305
1603771200000|2020-10-27 04:00:00|30842.5|30792.5|30838.6|30788.6|30847.2|30797.2|30838.6|30788.6|236
1603771500000|2020-10-27 04:05:00|30841.2|30791.2|30838.5|30788.5|30849.3|30799.3|30833.2|30783.2|195
1603771800000|2020-10-27 04:10:00|30838.1|30788.1|30837.9|30787.9|30841.5|30791.5|30832|30782|224
1603772100000|2020-10-27 04:15:00|30836.7|30786.7|30833.3|30783.3|30839|30789|30829.9|30779.9|260
1603772400000|2020-10-27 04:20:00|30832|30782|30834.8|30784.8|30838.4|30788.4|30829.1|30779.1|281
1603772700000|2020-10-27 04:25:00|30834.7|30784.7|30835.6|30785.6|30838.3|30788.3|30829.4|30779.4|270
1603773000000|2020-10-27 04:30:00|30835.8|30785.8|30844.4|30794.4|30846.7|30796.7|30829|30779|522
1603773300000|2020-10-27 04:35:00|30844.6|30794.6|30834|30784|30847.3|30797.3|30830.6|30780.6|265
1603773600000|2020-10-27 04:40:00|30835.5|30785.5|30832.8|30782.8|30837.3|30787.3|30826.2|30776.2|205
1603773900000|2020-10-27 04:45:00|30832.6|30782.6|30833|30783|30837|30787|30829.6|30779.6|215
1603774200000|2020-10-27 04:50:00|30833.4|30783.4|30836.5|30786.5|30838.1|30788.1|30832.2|30782.2|177
1603774500000|2020-10-27 04:55:00|30835.2|30785.2|30833.1|30783.1|30838.2|30788.2|30826.4|30776.4|246
1603774800000|2020-10-27 05:00:00|30833.2|30783.2|30827|30777|30833.2|30783.2|30821.6|30771.6|366
1603775100000|2020-10-27 05:05:00|30826.1|30776.1|30831.6|30781.6|30834.4|30784.4|30821.1|30771.1|322
1603775400000|2020-10-27 05:10:00|30830.7|30780.7|30822.5|30772.5|30830.7|30780.7|30815.4|30765.4|321
1603775700000|2020-10-27 05:15:00|30816.9|30766.9|30823.5|30773.5|30828.8|30778.8|30814.7|30764.7|213
1603776000000|2020-10-27 05:20:00|30822.7|30772.7|30822.2|30772.2|30829.6|30779.6|30818.9|30768.9|311
1603776300000|2020-10-27 05:25:00|30822.4|30772.4|30828.3|30778.3|30834.8|30784.8|30813.2|30763.2|787
1603776600000|2020-10-27 05:30:00|30818.1|30768.1|30814.6|30764.6|30830|30780|30809.1|30759.1|669
1603776900000|2020-10-27 05:35:00|30814.5|30764.5|30816.8|30766.8|30820.8|30770.8|30812.5|30762.5|690
1603777200000|2020-10-27 05:40:00|30816.9|30766.9|30817.9|30767.9|30824.1|30774.1|30812.5|30762.5|757
1603777500000|2020-10-27 05:45:00|30818.1|30768.1|30807.9|30757.9|30828.3|30778.3|30805|30755|940
1603777800000|2020-10-27 05:50:00|30808.5|30758.5|30811.2|30761.2|30823.6|30773.6|30807.6|30757.6|795
1603778100000|2020-10-27 05:55:00|30811.1|30761.1|30801.2|30751.2|30818.4|30768.4|30799.4|30749.4|901
1603778400000|2020-10-27 06:00:00|30801.6|30751.6|30797.4|30747.4|30810.9|30760.9|30796.2|30746.2|343
1603778700000|2020-10-27 06:05:00|30797.1|30747.1|30801.9|30751.9|30805.3|30755.3|30795.7|30745.7|295
1603779000000|2020-10-27 06:10:00|30801.5|30751.5|30796.2|30746.2|30803.7|30753.7|30794.7|30744.7|393
1603779300000|2020-10-27 06:15:00|30796.3|30746.3|30799.5|30749.5|30801.1|30751.1|30794.8|30744.8|252
1603779600000|2020-10-27 06:20:00|30799.1|30749.1|30800.6|30750.6|30801.8|30751.8|30798.7|30748.7|264
1603779900000|2020-10-27 06:25:00|30799.9|30749.9|30802.3|30752.3|30805.5|30755.5|30798.5|30748.5|320
1603780200000|2020-10-27 06:30:00|30803.3|30753.3|30803.5|30753.5|30805.7|30755.7|30801.6|30751.6|338
1603780500000|2020-10-27 06:35:00|30802.9|30752.9|30797.7|30747.7|30804.2|30754.2|30797.7|30747.7|697
1603780800000|2020-10-27 06:40:00|30799|30749|30801|30751|30801.1|30751.1|30795.3|30745.3|507
1603781100000|2020-10-27 06:45:00|30800.6|30750.6|30803.3|30753.3|30807.5|30768.6|30785.1|30744.8|430
1603781400000|2020-10-27 06:50:00|30803.2|30753.2|30809.9|30759.9|30817.1|30779.6|30792.5|30753|369
1603781700000|2020-10-27 06:55:00|30810.1|30760.1|30809.4|30759.4|30812|30777.4|30792.7|30756.1|389
1603782000000|2020-10-27 07:00:00|30809.9|30759.9|30818.9|30768.9|30820.6|30786.8|30801|30759.6|471
1603782300000|2020-10-27 07:05:00|30819.1|30769.1|30840.7|30790.7|30842.6|30792.6|30819.1|30769.1|691
1603782600000|2020-10-27 07:10:00|30840.6|30790.6|30855.8|30805.8|30863.9|30830.3|30837.4|30787.4|655
1603782900000|2020-10-27 07:15:00|30856.6|30806.6|30858.1|30808.1|30861.8|30811.8|30850.9|30800.9|902
1603783200000|2020-10-27 07:20:00|30858.3|30808.3|30874.3|30824.3|30886.1|30846|30857.5|30808.3|711
1603783500000|2020-10-27 07:25:00|30874.2|30824.2|30893.8|30843.8|30896|30846|30870.1|30820.1|675
1603783800000|2020-10-27 07:30:00|30894.2|30844.2|30882.1|30862.1|30899.8|30866.1|30876.4|30839.7|521
1603784100000|2020-10-27 07:35:00|30883|30863|30870.8|30850.8|30896.7|30863|30868|30834|513
1603784400000|2020-10-27 07:40:00|30871.8|30851.8|30890.8|30840.8|30893.3|30859.9|30869.7|30835.3|616
1603784700000|2020-10-27 07:45:00|30891|30841|30873.9|30853.9|30891.5|30857.4|30867.6|30837.6|555
1603785000000|2020-10-27 07:50:00|30873.2|30853.2|30871.5|30851.5|30877.8|30857.8|30869.8|30849.8|448
1603785300000|2020-10-27 07:55:00|30872.2|30852.2|30938.9|30888.9|30940.7|30890.7|30871.2|30851.2|561
1603785600000|2020-10-27 08:00:00|30938.3|30888.3|30895.5|30875.5|30939.4|30894.8|30893.7|30863.8|796
1603785900000|2020-10-27 08:05:00|30895.9|30875.9|30907.6|30887.6|30923.5|30890|30894.9|30863|716
1603786200000|2020-10-27 08:10:00|30908.9|30888.9|30929.9|30909.9|30946.8|30915.4|30906.1|30881.2|957
1603786500000|2020-10-27 08:15:00|30930.1|30910.1|30923.8|30903.8|30935.8|30915.8|30923.7|30903.7|807
1603786800000|2020-10-27 08:20:00|30923.9|30903.9|30967.6|30917.6|30968.3|30933.8|30923.1|30903.1|689
1603787100000|2020-10-27 08:25:00|30950.9|30930.9|30943.1|30923.1|30973.6|30939.4|30939.1|30909.2|729
1603787400000|2020-10-27 08:30:00|30943|30923|30931.7|30911.7|30947.2|30927.2|30918|30882.6|699
1603787700000|2020-10-27 08:35:00|30931.6|30911.6|30932.1|30912.1|30937.3|30917.3|30927.2|30907.2|569
1603788000000|2020-10-27 08:40:00|30931.7|30911.7|30909.1|30889.1|30933|30913|30905.1|30885.1|528
1603788300000|2020-10-27 08:45:00|30909.2|30889.2|30924.1|30904.1|30933.8|30913.8|30909.1|30889.1|583
1603788600000|2020-10-27 08:50:00|30924.8|30904.8|30925.2|30905.2|30934.3|30914.3|30922.7|30902.7|473
1603788900000|2020-10-27 08:55:00|30925|30905|30927.6|30907.6|30936.7|30916.7|30924.3|30904.3|535
1603789200000|2020-10-27 09:00:00|30927.7|30907.7|30937.4|30917.4|30940.3|30920.3|30927.7|30907.7|584
1603789500000|2020-10-27 09:05:00|30937.6|30917.6|30937.1|30917.1|30942.2|30922.2|30923.3|30903.3|630
1603789800000|2020-10-27 09:10:00|30940.4|30920.4|30928.3|30908.3|30952.2|30932.2|30927.3|30907.3|653
1603790100000|2020-10-27 09:15:00|30928.6|30908.6|30938.6|30918.6|30941.9|30921.9|30928.6|30908.6|581
1603790400000|2020-10-27 09:20:00|30938.7|30918.7|30927|30907|30942.5|30922.5|30926.2|30906.2|558
1603790700000|2020-10-27 09:25:00|30927.2|30907.2|30909.1|30889.1|30927.2|30907.2|30906.6|30886.6|659
1603791000000|2020-10-27 09:30:00|30910.6|30890.6|30894.7|30874.7|30911.4|30891.4|30891.9|30871.9|661
1603791300000|2020-10-27 09:35:00|30893.7|30873.7|30898.8|30878.8|30902.4|30882.4|30890.2|30870.2|464
1603791600000|2020-10-27 09:40:00|30899|30879|30913.3|30893.3|30913.9|30893.9|30897.6|30877.6|550
1603791900000|2020-10-27 09:45:00|30913.7|30893.7|30910.1|30890.1|30914.7|30894.7|30908.2|30888.2|566
1603792200000|2020-10-27 09:50:00|30909|30889|30910.7|30890.7|30913.5|30893.5|30903.8|30883.8|548
1603792500000|2020-10-27 09:55:00|30911|30891|30926.9|30906.9|30935.4|30915.4|30909.2|30889.2|684
1603792800000|2020-10-27 10:00:00|30927.1|30907.1|30945.7|30925.7|30946.6|30926.6|30923.8|30903.8|606
1603793100000|2020-10-27 10:05:00|30945.8|30925.8|30941|30921|30954|30934|30940.5|30920.5|594
1603793400000|2020-10-27 10:10:00|30940.8|30920.8|30940.5|30920.5|30943.5|30923.5|30933.6|30913.6|527
1603793700000|2020-10-27 10:15:00|30940.4|30920.4|30944.3|30924.3|30945.3|30925.3|30937.2|30917.2|454
1603794000000|2020-10-27 10:20:00|30944.4|30924.4|30943.2|30923.2|30947.9|30927.9|30939|30919|430
1603794300000|2020-10-27 10:25:00|30943.6|30923.6|30933.3|30913.3|30944.2|30924.2|30929.4|30909.4|480
1603794600000|2020-10-27 10:30:00|30933.5|30913.5|30935.3|30915.3|30940.8|30920.8|30929.9|30909.9|522
1603794900000|2020-10-27 10:35:00|30935.2|30915.2|30928|30908|30941.3|30921.3|30925|30905|557
1603795200000|2020-10-27 10:40:00|30927.9|30907.9|30901.9|30881.9|30931.3|30911.3|30899.4|30879.4|579
1603795500000|2020-10-27 10:45:00|30902|30882|30922|30902|30922.5|30902.5|30901.9|30881.9|646
1603795800000|2020-10-27 10:50:00|30921.8|30901.8|30916.7|30896.7|30932|30912|30916|30896|517
1603796100000|2020-10-27 10:55:00|30916.8|30896.8|30915.7|30895.7|30924.1|30904.1|30910.8|30890.8|567
1603796400000|2020-10-27 11:00:00|30915.8|30895.8|30912.7|30892.7|30918.7|30898.7|30909.1|30889.1|510
1603796700000|2020-10-27 11:05:00|30913|30893|30910.8|30890.8|30916.7|30896.7|30906.5|30886.5|490
1603797000000|2020-10-27 11:10:00|30911.1|30891.1|30910.1|30890.1|30911.7|30891.7|30898|30878|503
1603797300000|2020-10-27 11:15:00|30910.3|30890.3|30898.7|30878.7|30914|30894|30898|30878|547
1603797600000|2020-10-27 11:20:00|30898.8|30878.8|30897.1|30877.1|30901.3|30881.3|30889.9|30869.9|547
1603797900000|2020-10-27 11:25:00|30897.2|30877.2|30898.8|30878.8|30902.3|30882.3|30880.5|30860.5|591
1603798200000|2020-10-27 11:30:00|30899.2|30879.2|30898.2|30878.2|30903.3|30883.3|30893|30873|561
1603798500000|2020-10-27 11:35:00|30898.1|30878.1|30888.8|30868.8|30899.8|30879.8|30887.4|30867.4|555
1603798800000|2020-10-27 11:40:00|30888.4|30868.4|30871|30851|30891.8|30871.8|30870.5|30850.5|571
1603799100000|2020-10-27 11:45:00|30870.1|30850.1|30873.3|30853.3|30882.3|30862.3|30856|30836|715
1603799400000|2020-10-27 11:50:00|30873.5|30853.5|30881.7|30861.7|30883.4|30863.4|30868.3|30848.3|594
1603799700000|2020-10-27 11:55:00|30881.5|30861.5|30887.7|30867.7|30891.8|30871.8|30878.3|30858.3|542
1603800000000|2020-10-27 12:00:00|30886.9|30866.9|30876.4|30856.4|30889.4|30869.4|30864.6|30844.6|754
1603800300000|2020-10-27 12:05:00|30876|30856|30880|30860|30881.8|30861.8|30873.5|30853.5|517
1603800600000|2020-10-27 12:10:00|30879.9|30859.9|30883.4|30863.4|30887.9|30867.9|30879|30859|607
1603800900000|2020-10-27 12:15:00|30882.9|30862.9|30876|30856|30884.6|30864.6|30874.3|30854.3|674
1603801200000|2020-10-27 12:20:00|30875.5|30855.5|30880.3|30860.3|30882.3|30862.3|30873|30853|523
1603801500000|2020-10-27 12:25:00|30880.5|30860.5|30879.5|30859.5|30895.8|30865.1|30872.3|30844.9|457
1603801800000|2020-10-27 12:30:00|30879.4|30859.4|30880.9|30860.9|30885.7|30865.7|30876.5|30856.5|536
1603802100000|2020-10-27 12:35:00|30881|30861|30893.1|30873.1|30902.9|30882.9|30879.5|30859.5|483
1603802400000|2020-10-27 12:40:00|30893|30873|30904|30884|30912.9|30892.9|30890.9|30870.9|656
1603802700000|2020-10-27 12:45:00|30904.5|30884.5|30907.8|30887.8|30912.8|30892.8|30903.2|30883.2|587
1603803000000|2020-10-27 12:50:00|30908|30888|30906.5|30886.5|30910.3|30890.3|30902.9|30882.9|494
1603803300000|2020-10-27 12:55:00|30906.4|30886.4|30903.7|30883.7|30910.4|30890.4|30902.1|30882.1|510
1603803600000|2020-10-27 13:00:00|30904.7|30884.7|30898.8|30878.8|30907|30887|30897.6|30877.6|448
1603803900000|2020-10-27 13:05:00|30898.9|30878.9|30886.7|30866.7|30908.9|30888.9|30881.5|30861.5|658
1603804200000|2020-10-27 13:10:00|30885.5|30865.5|30896.3|30876.3|30898.8|30878.8|30882.6|30862.6|585
1603804500000|2020-10-27 13:15:00|30894.5|30874.5|30893.1|30873.1|30900.2|30880.2|30886.6|30866.6|570
1603804800000|2020-10-27 13:20:00|30893|30873|30890.9|30870.9|30900.5|30880.5|30889.9|30869.9|566
1603805100000|2020-10-27 13:25:00|30891.2|30871.2|30895.3|30875.3|30900.1|30880.1|30889.1|30869.1|528
1603805400000|2020-10-27 13:30:00|30895.2|30875.2|30912.1|30892.1|30912.8|30892.8|30894.2|30874.2|751
1603805700000|2020-10-27 13:35:00|30911.6|30891.6|30917.3|30897.3|30926.8|30906.8|30901|30881|749
1603806000000|2020-10-27 13:40:00|30917.4|30897.4|30900.7|30880.7|30918.1|30898.1|30896.7|30876.7|677
1603806300000|2020-10-27 13:45:00|30900.6|30880.6|30912.2|30892.2|30914|30894|30897.2|30877.2|585
1603806600000|2020-10-27 13:50:00|30911.9|30891.9|30903.5|30883.5|30912|30892|30901.9|30881.9|670
1603806900000|2020-10-27 13:55:00|30903.4|30883.4|30900.1|30880.1|30904.5|30884.5|30895.1|30875.1|610
1603807200000|2020-10-27 14:00:00|30899.1|30879.1|30898.1|30878.1|30900.3|30880.3|30888|30868|660
1603807500000|2020-10-27 14:05:00|30898.6|30878.6|30897.8|30877.8|30898.6|30878.6|30891.4|30871.4|591
1603807800000|2020-10-27 14:10:00|30897.6|30877.6|30901|30881|30903.1|30883.1|30896.7|30876.7|491
1603808100000|2020-10-27 14:15:00|30901.1|30881.1|30911.1|30891.1|30912.6|30892.6|30900.7|30880.7|665
1603808400000|2020-10-27 14:20:00|30910.4|30890.4|30920.2|30900.2|30922.8|30902.8|30908|30888|632
1603808700000|2020-10-27 14:25:00|30920.8|30900.8|30929.1|30909.1|30930.1|30910.1|30918.7|30898.7|659
1603809000000|2020-10-27 14:30:00|30929|30909|30918.8|30898.8|30930.1|30910.1|30917.7|30897.7|642
1603809300000|2020-10-27 14:35:00|30917.4|30897.4|30934.7|30914.7|30935.9|30915.9|30917.4|30897.4|485
1603809600000|2020-10-27 14:40:00|30934|30914|30936|30916|30939.5|30919.5|30929.5|30909.5|497
1603809900000|2020-10-27 14:45:00|30936.4|30916.4|30922|30902|30936.4|30916.4|30919.8|30899.8|589
1603810200000|2020-10-27 14:50:00|30921.1|30901.1|30923.6|30903.6|30929.6|30909.6|30918.9|30898.9|825
1603810500000|2020-10-27 14:55:00|30924.2|30904.2|30925.2|30905.2|30928.8|30908.8|30920.1|30900.1|573
1603810800000|2020-10-27 15:00:00|30925.3|30905.3|30927.4|30907.4|30935.4|30915.4|30922.5|30902.5|625
1603811100000|2020-10-27 15:05:00|30927.5|30907.5|30922.3|30902.3|30929.8|30909.8|30919.3|30899.3|538
1603811400000|2020-10-27 15:10:00|30922.1|30902.1|30891.9|30871.9|30922.4|30902.4|30884.5|30864.5|494
1603811700000|2020-10-27 15:15:00|30891.8|30871.8|30905.1|30885.1|30906.8|30886.8|30888|30868|621
1603812000000|2020-10-27 15:20:00|30905|30885|30904.6|30884.6|30911.3|30891.3|30903.4|30883.4|519
1603812300000|2020-10-27 15:25:00|30904.5|30884.5|30901.3|30881.3|30907|30887|30899.7|30879.7|464
1603812600000|2020-10-27 15:30:00|30901.4|30881.4|30891.2|30871.2|30903.2|30883.2|30889.7|30869.7|583
1603812900000|2020-10-27 15:35:00|30891.1|30871.1|30861|30841|30892.3|30872.3|30856.4|30836.4|681
1603813200000|2020-10-27 15:40:00|30861.2|30841.2|30871.3|30851.3|30875|30855|30847.9|30827.9|658
1603813500000|2020-10-27 15:45:00|30871.2|30851.2|30875.9|30855.9|30879.7|30859.7|30869.5|30849.5|601
1603813800000|2020-10-27 15:50:00|30876.1|30856.1|30867.4|30847.4|30877.2|30857.2|30862.9|30842.9|609
1603814100000|2020-10-27 15:55:00|30867.3|30847.3|30866.8|30846.8|30875.7|30855.7|30864.1|30844.1|662
1603814400000|2020-10-27 16:00:00|30866.5|30846.5|30871.2|30851.2|30876.4|30856.4|30866.1|30846.1|717
1603814700000|2020-10-27 16:05:00|30871.4|30851.4|30863.1|30843.1|30871.4|30851.4|30859.4|30839.4|531
1603815000000|2020-10-27 16:10:00|30863.2|30843.2|30870.7|30850.7|30880.8|30860.8|30859.1|30839.1|558
1603815300000|2020-10-27 16:15:00|30871.1|30851.1|30871.2|30851.2|30874.6|30854.6|30865.3|30845.3|530
1603815600000|2020-10-27 16:20:00|30869.9|30849.9|30874.2|30854.2|30876.6|30856.6|30865.8|30845.8|592
1603815900000|2020-10-27 16:25:00|30874|30854|30882.8|30862.8|30884.4|30864.4|30867.2|30847.2|540
1603816200000|2020-10-27 16:30:00|30883.7|30863.7|30896.4|30876.4|30919.6|30882.3|30881.2|30861.2|599
1603816500000|2020-10-27 16:35:00|30896|30876|30909.2|30889.2|30910|30890|30895.1|30875.1|560
1603816800000|2020-10-27 16:40:00|30909.5|30889.5|30914.2|30894.2|30917.5|30897.5|30907.9|30887.9|489
1603817100000|2020-10-27 16:45:00|30914.4|30894.4|30905.8|30885.8|30920.7|30900.7|30903.7|30883.7|502
1603817400000|2020-10-27 16:50:00|30906.1|30886.1|30895.6|30875.6|30907.1|30887.1|30891.3|30871.3|488
1603817700000|2020-10-27 16:55:00|30895.4|30875.4|30886.8|30866.8|30897|30877|30886|30866|506
1603818000000|2020-10-27 17:00:00|30887.4|30867.4|30887.6|30867.6|30889.6|30869.6|30882.1|30862.1|462
1603818300000|2020-10-27 17:05:00|30887.3|30867.3|30889.8|30869.8|30891.2|30871.2|30883.9|30863.9|443
1603818600000|2020-10-27 17:10:00|30890.1|30870.1|30888.1|30868.1|30892|30872|30886.1|30866.1|445
1603818900000|2020-10-27 17:15:00|30888.2|30868.2|30889|30869|30891.2|30871.2|30887|30867|424
1603819200000|2020-10-27 17:20:00|30889.3|30869.3|30891.1|30871.1|30895.4|30875.4|30886.7|30866.7|454
1603819500000|2020-10-27 17:25:00|30891.2|30871.2|30884.9|30864.9|30892.8|30872.8|30884.9|30864.9|382
1603819800000|2020-10-27 17:30:00|30886.2|30866.2|30889.6|30869.6|30893|30873|30885.4|30865.4|377
1603820100000|2020-10-27 17:35:00|30890.1|30870.1|30887.6|30867.6|30892.3|30872.3|30881.5|30861.5|424
1603820400000|2020-10-27 17:40:00|30887.3|30867.3|30888.9|30868.9|30892.7|30872.7|30885.2|30865.2|439
1603820700000|2020-10-27 17:45:00|30888.5|30868.5|30890.4|30870.4|30891.3|30871.3|30886.4|30866.4|344
1603821000000|2020-10-27 17:50:00|30889.8|30869.8|30895.8|30875.8|30897|30877|30888.4|30868.4|370
1603821300000|2020-10-27 17:55:00|30896.6|30876.6|30894.7|30874.7|30898.2|30878.2|30893.1|30873.1|366
1603821600000|2020-10-27 18:00:00|30895.7|30875.7|30893.1|30873.1|30897.2|30877.2|30891.5|30871.5|354
1603821900000|2020-10-27 18:05:00|30893.2|30873.2|30891.4|30871.4|30893.2|30873.2|30889.5|30869.5|286
1603822200000|2020-10-27 18:10:00|30890.8|30870.8|30891.3|30871.3|30894.3|30874.3|30889.2|30869.2|287
1603822500000|2020-10-27 18:15:00|30890.9|30870.9|30894.5|30874.5|30894.9|30874.9|30888.8|30868.8|286
1603822800000|2020-10-27 18:20:00|30894.3|30874.3|30891.9|30871.9|30894.7|30874.7|30891.2|30871.2|276
1603823100000|2020-10-27 18:25:00|30891.7|30871.7|30891.5|30871.5|30892.8|30872.8|30888|30868|282
1603823400000|2020-10-27 18:30:00|30891.1|30871.1|30894.3|30874.3|30895.4|30875.4|30891.1|30871.1|288
1603823700000|2020-10-27 18:35:00|30894.2|30874.2|30900.2|30880.2|30901.2|30881.2|30892.2|30872.2|282
1603824000000|2020-10-27 18:40:00|30900.6|30880.6|30904.9|30884.9|30906.8|30886.8|30899.5|30879.5|315
1603824300000|2020-10-27 18:45:00|30905.2|30885.2|30909.2|30889.2|30909.2|30889.2|30903.6|30883.6|381
1603824600000|2020-10-27 18:50:00|30909.3|30889.3|30921.8|30901.8|30922.2|30902.2|30909.2|30889.2|366
1603824900000|2020-10-27 18:55:00|30921.9|30901.9|30932.4|30912.4|30932.7|30912.7|30920.4|30900.4|381
1603825200000|2020-10-27 19:00:00|30932.7|30912.7|30929.7|30909.7|30943|30916.8|30927.9|30888.5|418
1603825500000|2020-10-27 19:05:00|30928.9|30908.9|30932.8|30912.8|30935.1|30915.1|30927.2|30907.2|361
1603825800000|2020-10-27 19:10:00|30932.9|30912.9|30930.6|30910.6|30934.3|30914.3|30928.5|30908.5|372
1603826100000|2020-10-27 19:15:00|30930.4|30910.4|30931.1|30911.1|30944.9|30913.3|30928.5|30893.7|314
1603826400000|2020-10-27 19:20:00|30930.4|30910.4|30930.5|30910.5|30932.9|30912.9|30929.5|30909.5|355
1603826700000|2020-10-27 19:25:00|30930.6|30910.6|30929.9|30909.9|30932.8|30912.8|30929.2|30909.2|233
1603827000000|2020-10-27 19:30:00|30929.8|30909.8|30926.8|30906.8|30931.5|30911.5|30925.4|30905.4|307
1603827300000|2020-10-27 19:35:00|30927.1|30907.1|30923.9|30903.9|30928.4|30908.4|30922.9|30902.9|339
1603827600000|2020-10-27 19:40:00|30923.6|30903.6|30925.2|30905.2|30926.7|30906.7|30921.4|30901.4|298
1603827900000|2020-10-27 19:45:00|30925.1|30905.1|30932.5|30912.5|30932.7|30912.7|30923.3|30903.3|269
1603828200000|2020-10-27 19:50:00|30932.8|30912.8|30923.1|30813.1|30993.2|30955.8|30870.7|30760.7|546
1603828500000|2020-10-27 19:55:00|30924.9|30814.9|30975.7|30865.7|31024|30962.9|30879.3|30774.2|601
1603828800000|2020-10-27 20:00:00|30929.2|30819.2|30966.9|30870.8|30986.3|30882.1|30891.2|30781.2|421
1603829100000|2020-10-27 20:05:00|30968.6|30868.8|30963.3|30877.2|30969.4|30886.6|30949.3|30839.3|363
1603829400000|2020-10-27 20:10:00|30961.5|30879.9|30933.4|30872.5|30973.7|30889.4|30933.4|30853.3|456
1603829700000|2020-10-27 20:15:00|30934|30872|30975.3|30918.5|30980.6|30920.2|30921.6|30865.8|469
1603830000000|2020-10-27 20:20:00|30975.2|30918.3|30967|30917|30979.8|30923.4|30962.7|30907.1|421
1603830300000|2020-10-27 20:25:00|30965.3|30915.3|30973.6|30923.6|30976|30926|30963.1|30912.6|457
1603830600000|2020-10-27 20:30:00|30973.3|30923.3|30938.3|30918.3|30974.2|30931.5|30938.3|30901.4|740
1603830900000|2020-10-27 20:35:00|30940|30920|30928.7|30908.7|30954.6|30923.4|30926.2|30890.8|858
1603831200000|2020-10-27 20:40:00|30929.6|30909.6|30955.6|30935.6|30972.7|30940.2|30929.6|30889.8|902
1603831500000|2020-10-27 20:45:00|30968.1|30918.1|30982.4|30932.4|30985.1|30951.6|30953.3|30914.6|996
1603831800000|2020-10-27 20:50:00|30982.5|30932.5|30979|30869|31003.6|30945.6|30953.6|30843.6|998
1603832100000|2020-10-27 20:55:00|30989.4|30879.4|30998.4|30888.4|31032.4|30922.4|30988.7|30878.7|465
1603832400000|2020-10-27 21:00:00|30999.1|30889.1|31003.5|30893.5|31016.7|30906.7|30996.3|30886.3|132
1603832700000|2020-10-27 21:05:00|31001.3|30891.3|31010.6|30900.6|31032.1|30922.1|30995.1|30885.1|281
1603833000000|2020-10-27 21:10:00|31010.7|30900.7|31023.4|30913.4|31039.3|30929.3|31001.5|30891.5|475
1603833300000|2020-10-27 21:15:00|31025.3|30915.3|31013.9|30903.9|31039.6|30929.6|31005.8|30895.8|364
1603833600000|2020-10-27 21:20:00|31014.2|30904.2|31029.4|30919.4|31046.7|30936.7|31012.7|30902.7|304
1603833900000|2020-10-27 21:25:00|31027.4|30917.4|31024.3|30914.3|31049.3|30939.3|31018|30908|229
1603834200000|2020-10-27 21:30:00|31023.6|30913.6|31021.2|30911.2|31044.7|30934.7|31011.6|30901.6|274
1603834500000|2020-10-27 21:35:00|31021.3|30911.3|31014.2|30904.2|31044.8|30934.8|31001.4|30891.4|355
1603834800000|2020-10-27 21:40:00|31015.2|30905.2|31014.9|30904.9|31041.2|30931.2|31007.9|30897.9|217
1603835100000|2020-10-27 21:45:00|31020.2|30910.2|31015.3|30905.3|31036.5|30926.5|31006.9|30896.9|226
1603835400000|2020-10-27 21:50:00|31013.2|30903.2|31019.4|30909.4|31039|30929|31008.9|30898.9|151
1603835700000|2020-10-27 21:55:00|31023.5|30913.5|31017.1|30907.1|31039.6|30929.6|31013.9|30903.9|221
1603836000000|2020-10-27 22:00:00|31030.2|30920.2|31018.3|30908.3|31056.3|30946.3|30998|30888|194
1603836300000|2020-10-27 22:05:00|30978.3|30868.3|30969|30859|30979.9|30869.9|30940.1|30830.1|173
1603836600000|2020-10-27 22:10:00|30967.6|30857.6|31034|30924|31034.4|30924.4|30942.1|30832.1|413
1603836900000|2020-10-27 22:15:00|31033|30923|31042.6|30932.6|31043.9|30933.9|31013.2|30903.2|419
1603837200000|2020-10-27 22:20:00|31042.8|30932.8|31041.2|30931.2|31054.3|30944.3|31024.1|30914.1|490
1603837500000|2020-10-27 22:25:00|31041.6|30931.6|31048.2|30938.2|31056.4|30946.4|31032.5|30922.5|327
1603837800000|2020-10-27 22:30:00|31047.6|30937.6|31046.6|30936.6|31060.3|30950.3|31032|30922|441
1603838100000|2020-10-27 22:35:00|31046.1|30936.1|31040.9|30930.9|31055.2|30945.2|31036.6|30926.6|453
1603838400000|2020-10-27 22:40:00|31039.3|30929.3|31035|30925|31050|30940|31020.5|30910.5|771
1603838700000|2020-10-27 22:45:00|31034.7|30924.7|31043.6|30933.6|31049.9|30939.9|31026.5|30916.5|429
1603839000000|2020-10-27 22:50:00|31041.9|30931.9|31035.5|30925.5|31049.7|30939.7|31026.2|30916.2|674
1603839300000|2020-10-27 22:55:00|31035.2|30925.2|31030.4|30920.4|31054.2|30944.2|31021.2|30911.2|636
1603839600000|2020-10-27 23:00:00|31030.3|30920.3|31024|30914|31050|30940|30999.7|30889.7|460
1603839900000|2020-10-27 23:05:00|31026.1|30916.1|31026.9|30916.9|31051.6|30941.6|31020|30910|368
1603840200000|2020-10-27 23:10:00|31016.4|30906.4|31032.4|30922.4|31049.9|30939.9|31016.4|30906.4|365
1603840500000|2020-10-27 23:15:00|31032.8|30922.8|31062.7|30952.7|31076.3|30968.1|31023.9|30913.9|435
1603840800000|2020-10-27 23:20:00|31063.7|30953.7|31064.5|30960.2|31071.1|30970.9|31059|30949|359
1603841100000|2020-10-27 23:25:00|31065.5|30962.7|31063.5|30953.5|31067.6|30980.2|31058.5|30948.5|383
1603841400000|2020-10-27 23:30:00|31061.3|30951.3|31069|30960.2|31070.1|30977.5|31059.5|30949.5|381
1603841700000|2020-10-27 23:35:00|31068.3|30959.6|31068|30958|31071.6|30968.8|31059.4|30950.9|365
1603842000000|2020-10-27 23:40:00|31059.1|30959.4|31065|30955|31071.1|30971|31056.8|30948.7|342
1603842300000|2020-10-27 23:45:00|31063.6|30953.6|31066.1|30966.4|31073.1|30974.4|31055|30952.4|328
1603842600000|2020-10-27 23:50:00|31065.8|30968.1|31064.3|30957.2|31070.6|30980.2|31053.7|30948.1|415
1603842900000|2020-10-27 23:55:00|31066.1|30956.1|31056.8|30946.8|31067.2|30970.1|31041.9|30931.9|478
1603843200000|2020-10-28 00:00:00|31056.7|30946.7|31050.4|30940.4|31067.6|30966.4|31042.8|30932.8|527
1603843500000|2020-10-28 00:05:00|31051|30941|31072.4|30962.4|31080.4|30970.4|31044.5|30934.5|514
1603843800000|2020-10-28 00:10:00|31071|30961|31073.2|30963.2|31082.5|30985.7|31063.1|30953.1|464
1603844100000|2020-10-28 00:15:00|31075.3|30965.3|31039.3|30954.4|31082.5|30973.7|31039.3|30943.6|421
1603844400000|2020-10-28 00:20:00|31034.8|30924.8|31028.3|30949.4|31045.4|30978.8|31028.3|30924.8|549
1603844700000|2020-10-28 00:25:00|31024.3|30940.5|31022.6|30954.5|31032.5|30969.6|31020|30939.2|433
1603845000000|2020-10-28 00:30:00|31023.3|30954.9|31023.4|30954.5|31027.4|30964.8|31016.5|30939.7|481
1603845300000|2020-10-28 00:35:00|31023.2|30953.6|31027.4|30963.8|31031.4|30967.1|31018.6|30948|444
1603845600000|2020-10-28 00:40:00|31026.8|30961.7|31032.3|30966|31039.4|30978.9|31022|30949|450
1603845900000|2020-10-28 00:45:00|31031.1|30965.3|31029.2|30965.6|31043.1|30982.5|31025.2|30958|521
1603846200000|2020-10-28 00:50:00|31028.9|30964.8|31013|30946.2|31036.9|30975.1|31008.9|30944.8|656
1603846500000|2020-10-28 00:55:00|31013.4|30946.6|31025.6|30975.6|31035.5|30984.6|31007.3|30946.1|605
1603846800000|2020-10-28 01:00:00|31026.9|30975.9|31030.4|30980.4|31035.2|30985.2|31022.2|30970.1|525
1603847100000|2020-10-28 01:05:00|31027.3|30977.3|31023.4|30973.4|31033.4|30980.6|31021.4|30971.3|554
1603847400000|2020-10-28 01:10:00|31021.9|30971.9|31021.8|30971.8|31033.1|30983.1|31018.9|30968.7|453
1603847700000|2020-10-28 01:15:00|31022.1|30972.1|31012|30962|31023.7|30973.7|31010.2|30960.2|607
1603848000000|2020-10-28 01:20:00|31013.8|30963.8|31007.7|30957.7|31019.2|30969.2|31007.1|30957.1|583
1603848300000|2020-10-28 01:25:00|31005.9|30955.9|31005.7|30955.7|31016.3|30966.3|31001.5|30951.5|474
1603848600000|2020-10-28 01:30:00|31005.5|30955.5|31008.6|30958.6|31014|30964|31001.5|30951.5|529
1603848900000|2020-10-28 01:35:00|31004.9|30954.3|31011.4|30961.4|31015|30965|31000.6|30950.6|562
1603849200000|2020-10-28 01:40:00|31010.5|30960.5|31010.9|30960.9|31019.5|30969.5|31007.1|30957.1|485
1603849500000|2020-10-28 01:45:00|31012.1|30962.1|31024|30974|31028.4|30978.4|31011.7|30958|529
1603849800000|2020-10-28 01:50:00|31022.2|30972.2|31019.4|30969.4|31032.5|30982.5|31018.2|30968.2|584
1603850100000|2020-10-28 01:55:00|31018.7|30968.7|31021|30971|31031.2|30981.2|31018.4|30968.4|500
1603850400000|2020-10-28 02:00:00|31020.1|30970.1|31024.2|30974.2|31033.6|30983.6|31019.4|30969.4|517
1603850700000|2020-10-28 02:05:00|31025.3|30975.3|31028.9|30978.9|31035|30985|31022|30972|490
1603851000000|2020-10-28 02:10:00|31029.2|30979.2|31023.8|30973.8|31036.4|30986.4|31020.8|30970.8|387
1603851300000|2020-10-28 02:15:00|31023.3|30973.3|31023.5|30973.5|31031.2|30981.2|31019.6|30969.6|440
1603851600000|2020-10-28 02:20:00|31023.7|30973.7|31023.3|30973.3|31032.4|30982.4|31017.9|30967.9|431
1603851900000|2020-10-28 02:25:00|31021.6|30971.6|31023.3|30973.3|31028.7|30978.7|31015.5|30965.5|452
1603852200000|2020-10-28 02:30:00|31021.5|30971.5|31026.2|30976.2|31034.2|30984.2|31020|30970|494
1603852500000|2020-10-28 02:35:00|31028.5|30978.5|31026.5|30976.5|31028.6|30978.6|31017.1|30967.1|408
1603852800000|2020-10-28 02:40:00|31027|30977|31024.9|30974.9|31028.8|30978.8|31018.5|30968.5|464
1603853100000|2020-10-28 02:45:00|31025.2|30975.2|31021.8|30971.8|31032.5|30982.5|31019.4|30969.4|479
1603853400000|2020-10-28 02:50:00|31019.8|30969.8|31026|30976|31034.4|30984.4|31019.4|30969.4|352
1603853700000|2020-10-28 02:55:00|31026.1|30976.1|31029.6|30979.6|31035.1|30985.1|31022.8|30972.8|409
1603854000000|2020-10-28 03:00:00|31029.3|30979.3|31033.4|30983.4|31037.7|30987.7|31028.1|30978.1|378
1603854300000|2020-10-28 03:05:00|31034.7|30984.7|31027.8|30977.8|31038.5|30988.5|31024.8|30974.8|379
1603854600000|2020-10-28 03:10:00|31027.7|30977.7|31030.7|30980.7|31037.9|30987.9|31025.4|30975.4|389
1603854900000|2020-10-28 03:15:00|31030.5|30980.5|31024.8|30974.8|31036.5|30986.5|31021.5|30971.5|355
1603855200000|2020-10-28 03:20:00|31023.1|30973.1|31021.3|30971.3|31033.2|30983.2|31020.6|30970.6|381
1603855500000|2020-10-28 03:25:00|31022.4|30972.4|31021.9|30971.9|31030.3|30980.3|31017.3|30967.3|324
1603855800000|2020-10-28 03:30:00|31021.8|30971.8|31026.5|30976.5|31034.4|30984.4|31019.2|30969.2|420
1603856100000|2020-10-28 03:35:00|31025.9|30975.9|31025.5|30975.5|31035|30985|31022.8|30972.8|320
1603856400000|2020-10-28 03:40:00|31025|30975|31031.8|30981.8|31035.3|30985.3|31020.3|30970.3|325
1603856700000|2020-10-28 03:45:00|31032.1|30982.1|31029.2|30979.2|31035.6|30985.6|31024|30974|331
1603857000000|2020-10-28 03:50:00|31028.3|30978.3|31063.8|30991.4|31065.8|31004.5|31022.4|30972.4|373
1603857300000|2020-10-28 03:55:00|31063.7|30990.5|31066.9|30999.2|31072.1|31007.6|31057.6|30989.2|360
1603857600000|2020-10-28 04:00:00|31064|30996.2|31068.1|30997.6|31072|31015|31057.3|30990|405
1603857900000|2020-10-28 04:05:00|31067.2|30999.1|31067.4|31000.3|31074.5|31016.7|31061.5|30993|348
1603858200000|2020-10-28 04:10:00|31067.8|30998.2|31066.7|30991.4|31071.3|30999.9|31054.5|30985.6|435
1603858500000|2020-10-28 04:15:00|31066|30991.7|31068.4|30995|31071.3|31001.5|31060.7|30985.9|382
1603858800000|2020-10-28 04:20:00|31067.7|30994.3|31064.5|30988.7|31068.3|30998.4|31061.4|30985.2|333
1603859100000|2020-10-28 04:25:00|31065.2|30991.2|31059.4|30986.1|31068.6|30997.6|31050.5|30982.7|395
1603859400000|2020-10-28 04:30:00|31059.8|30987.4|31040.1|30990.1|31063.9|31004.9|31036.8|30983.1|465
1603859700000|2020-10-28 04:35:00|31040.9|30990.9|31040.2|30990.2|31050|30997.6|31035.9|30980.2|617
1603860000000|2020-10-28 04:40:00|31039.7|30989.7|31041.3|30991.3|31046.4|31002.5|31020.5|30980.8|472
1603860300000|2020-10-28 04:45:00|31039.7|30989.7|31040.1|30990.1|31045.6|30995.6|31027.9|30977.9|493
1603860600000|2020-10-28 04:50:00|31047.6|30997.6|31043.4|30993.4|31052|31000.3|31033.8|30983.8|658
1603860900000|2020-10-28 04:55:00|31045.4|30995.4|31046.9|30985.6|31054|30997.4|31034|30984|577
1603861200000|2020-10-28 05:00:00|31047.8|30986.6|31046.2|30989.5|31052.3|31005.4|31025.1|30978.7|699
1603861500000|2020-10-28 05:05:00|31045.3|30990.7|31047.1|30997.1|31053.3|31002.6|31039.2|30985.4|663
1603861800000|2020-10-28 05:10:00|31046.1|30996.1|31045.3|30995.3|31058.4|31004.9|31039.7|30988.4|601
1603862100000|2020-10-28 05:15:00|31046.3|30996.3|31047.1|30997.1|31054.8|31004.8|31040|30988.7|561
1603862400000|2020-10-28 05:20:00|31046.4|30996.4|31049.1|30999.1|31058.4|31012.5|31027.7|30979|639
1603862700000|2020-10-28 05:25:00|31044.7|30993|31050.2|31000.2|31058.1|31008.1|31038.7|30988.7|650
1603863000000|2020-10-28 05:30:00|31049.1|30999.1|31051.9|30991.2|31058.8|31008.8|31038.7|30987.9|793
1603863300000|2020-10-28 05:35:00|31049.1|30990.3|31039.2|30989.2|31054.7|31004.7|31033.2|30980|665
1603863600000|2020-10-28 05:40:00|31040.4|30990.4|31034.1|30984.1|31049.1|30999.1|31031.9|30979.7|655
1603863900000|2020-10-28 05:45:00|31040.4|30990.4|31026|30976|31047.5|30996.2|31025.3|30975.3|664
1603864200000|2020-10-28 05:50:00|31025.5|30974.2|31035.2|30982.3|31045.3|30987.2|31022.9|30969.9|696
1603864500000|2020-10-28 05:55:00|31033.9|30981.6|31030.1|30974.9|31042.2|30984.5|31015.6|30963.9|775
1603864800000|2020-10-28 06:00:00|31028.3|30971.7|31031.9|30981.9|31048.2|30998.2|31025.6|30971.7|872
1603865100000|2020-10-28 06:05:00|31030.6|30980.6|31043.1|30993.1|31049.6|30999.6|31029.3|30979.3|889
1603865400000|2020-10-28 06:10:00|31044|30994|31042.2|30992.2|31046.3|30996.3|31037|30987|765
1603865700000|2020-10-28 06:15:00|31042.4|30992.4|31034.1|30984.1|31042.4|30992.4|31029.4|30979.4|527
1603866000000|2020-10-28 06:20:00|31034.4|30984.4|31040.6|30990.6|31044.3|30994.3|31028.4|30978.4|658
1603866300000|2020-10-28 06:25:00|31040.9|30990.9|31040.9|30990.9|31050.8|31000.8|31038.2|30988.2|735
1603866600000|2020-10-28 06:30:00|31039.4|30989.4|31045.3|30995.3|31045.5|30995.5|31034.4|30984.4|622
1603866900000|2020-10-28 06:35:00|31046.1|30996.1|31043.2|30993.2|31047.9|30997.9|31038.8|30988.8|789
1603867200000|2020-10-28 06:40:00|31043.5|30993.5|31040.9|30990.9|31044.7|30994.7|31034.8|30984.8|650
1603867500000|2020-10-28 06:45:00|31040.8|30990.8|31041.6|30991.6|31043.5|30993.5|31036.1|30986.1|651
1603867800000|2020-10-28 06:50:00|31041.7|30991.7|31076.8|31056.8|31095|31061.7|31040.4|30990.4|824
1603868100000|2020-10-28 06:55:00|31075.6|31055.6|31084.9|31064.9|31110.2|31069.5|31061.2|31029|757
1603868400000|2020-10-28 07:00:00|31102.5|31052.5|31065.7|31045.7|31103|31058.3|31062.3|31031.2|985
1603868700000|2020-10-28 07:05:00|31066.6|31046.6|31059.6|31039.6|31069.2|31049.2|31051.7|31031.7|569
1603869000000|2020-10-28 07:10:00|31058.3|31038.3|31061.8|31041.8|31068.8|31048.8|31057.2|31037.2|661
1603869300000|2020-10-28 07:15:00|31062.1|31042.1|31064.7|31044.7|31072.8|31052.8|31061|31041|718
1603869600000|2020-10-28 07:20:00|31064.9|31044.9|31084|31064|31089.6|31069.6|31063.7|31043.7|762
1603869900000|2020-10-28 07:25:00|31085|31065|31075|31055|31085.3|31065.3|31069.6|31049.6|648
1603870200000|2020-10-28 07:30:00|31074.9|31054.9|31083.5|31063.5|31092.4|31072.4|31074.3|31054.3|641
1603870500000|2020-10-28 07:35:00|31083.6|31063.6|31089.7|31069.7|31090.5|31070.5|31080.4|31060.4|548
1603870800000|2020-10-28 07:40:00|31089.3|31069.3|31091.7|31071.7|31102.4|31082.4|31080.6|31060.6|681
1603871100000|2020-10-28 07:45:00|31092.4|31072.4|31101|31081|31105.3|31085.3|31085|31065|741
1603871400000|2020-10-28 07:50:00|31100.7|31080.7|31103.2|31083.2|31106.8|31086.8|31092.5|31072.5|629
1603871700000|2020-10-28 07:55:00|31103.1|31083.1|31107.5|31087.5|31109.7|31089.7|31097.4|31077.4|591
1603872000000|2020-10-28 08:00:00|31108.5|31088.5|31137.4|31117.4|31139.1|31119.1|31106.9|31086.9|701
1603872300000|2020-10-28 08:05:00|31136.9|31116.9|31136|31116|31142.8|31122.8|31136|31116|626
1603872600000|2020-10-28 08:10:00|31135.9|31115.9|31139.1|31119.1|31151.6|31131.6|31132.9|31112.9|633
1603872900000|2020-10-28 08:15:00|31138.5|31118.5|31164.8|31144.8|31166.1|31146.1|31138.5|31118.5|690
1603873200000|2020-10-28 08:20:00|31164.9|31144.9|31155.2|31135.2|31166.8|31146.8|31148.9|31128.9|672
1603873500000|2020-10-28 08:25:00|31155.7|31135.7|31144.2|31124.2|31158.5|31138.5|31140.1|31120.1|713
1603873800000|2020-10-28 08:30:00|31145|31125|31156|31136|31161.6|31141.6|31144.1|31124.1|762
1603874100000|2020-10-28 08:35:00|31156.1|31136.1|31149|31129|31159|31139|31146|31126|694
1603874400000|2020-10-28 08:40:00|31148.9|31128.9|31132.8|31112.8|31155|31135|31129.8|31109.8|687
1603874700000|2020-10-28 08:45:00|31132.5|31112.5|31143.5|31123.5|31147.4|31127.4|31132.4|31112.4|597
1603875000000|2020-10-28 08:50:00|31143.6|31123.6|31164.6|31144.6|31168.3|31148.3|31136|31116|656
1603875300000|2020-10-28 08:55:00|31164.8|31144.8|31150.4|31130.4|31168.8|31148.8|31141.2|31121.2|764
1603875600000|2020-10-28 09:00:00|31150.3|31130.3|31162|31142|31184.7|31164.7|31150.3|31130.3|711
1603875900000|2020-10-28 09:05:00|31162.2|31142.2|31180.1|31160.1|31181.2|31161.2|31156.8|31136.8|618
1603876200000|2020-10-28 09:10:00|31179.7|31159.7|31219.8|31199.8|31224.9|31204.9|31179.4|31159.4|728
1603876500000|2020-10-28 09:15:00|31219.5|31199.5|31250.2|31230.2|31293|31247.7|31219.3|31192.3|725
1603876800000|2020-10-28 09:20:00|31250.3|31230.3|31232.7|31212.7|31253.9|31233.9|31231.2|31211.2|824
1603877100000|2020-10-28 09:25:00|31232.5|31212.5|31223|31203|31234.9|31214.9|31199.4|31172.6|813
1603877400000|2020-10-28 09:30:00|31222.1|31202.1|31236.9|31216.9|31247.4|31227.4|31222.1|31202.1|781
1603877700000|2020-10-28 09:35:00|31236.2|31216.2|31238.4|31218.4|31241.1|31221.1|31223.6|31203.6|657
1603878000000|2020-10-28 09:40:00|31238.1|31218.1|31256.4|31236.4|31263|31243|31238|31218|675
1603878300000|2020-10-28 09:45:00|31253.3|31233.3|31250.3|31230.3|31259|31239|31243|31223|857
1603878600000|2020-10-28 09:50:00|31249.8|31229.8|31243.4|31223.4|31254.1|31234.1|31239.2|31219.2|672
1603878900000|2020-10-28 09:55:00|31246.4|31226.4|31254.2|31234.2|31257.2|31237.2|31245.7|31225.7|746
1603879200000|2020-10-28 10:00:00|31254|31234|31253.6|31233.6|31260.1|31240.1|31248.1|31228.1|775
1603879500000|2020-10-28 10:05:00|31253.2|31233.2|31244.4|31224.4|31254|31234|31240.5|31220.5|717
1603879800000|2020-10-28 10:10:00|31245.1|31225.1|31246.6|31226.6|31253.4|31233.4|31236.6|31216.6|728
1603880100000|2020-10-28 10:15:00|31245.6|31225.6|31266.5|31246.5|31269.6|31249.6|31245.3|31225.3|879
1603880400000|2020-10-28 10:20:00|31266.3|31246.3|31278.1|31258.1|31297.3|31271|31266.3|31239.8|751
1603880700000|2020-10-28 10:25:00|31277.5|31257.5|31268.4|31248.4|31283.5|31263.5|31267.6|31247.6|665
1603881000000|2020-10-28 10:30:00|31267.4|31247.4|31257.4|31237.4|31271|31251|31251.5|31231.5|712
1603881300000|2020-10-28 10:35:00|31256.6|31236.6|31256.1|31236.1|31257.9|31237.9|31249.8|31229.8|662
1603881600000|2020-10-28 10:40:00|31256.2|31236.2|31275.9|31255.9|31280.6|31260.6|31254.2|31234.2|645
1603881900000|2020-10-28 10:45:00|31275.8|31255.8|31293.6|31273.6|31301.5|31281.5|31273.6|31253.6|696
1603882200000|2020-10-28 10:50:00|31293.5|31273.5|31296.7|31276.7|31303.9|31283.9|31291.3|31271.3|654
1603882500000|2020-10-28 10:55:00|31296.3|31276.3|31305.5|31285.5|31308.7|31288.7|31295.9|31275.9|655
1603882800000|2020-10-28 11:00:00|31306|31286|31302.7|31282.7|31310.7|31290.7|31299.9|31279.9|705
1603883100000|2020-10-28 11:05:00|31303.7|31283.7|31314.3|31294.3|31315.6|31295.6|31298.9|31278.9|731
1603883400000|2020-10-28 11:10:00|31314.2|31294.2|31308.2|31288.2|31318.7|31298.7|31307.7|31287.7|609
1603883700000|2020-10-28 11:15:00|31308.5|31288.5|31304|31284|31314.7|31294.7|31300.8|31280.8|623
1603884000000|2020-10-28 11:20:00|31303.6|31283.6|31296|31276|31305.7|31285.7|31294.3|31274.3|644
1603884300000|2020-10-28 11:25:00|31296.2|31276.2|31280|31260|31301|31281|31279.8|31259.8|648
1603884600000|2020-10-28 11:30:00|31280.2|31260.2|31270.3|31250.3|31286|31266|31252.4|31232.4|725
1603884900000|2020-10-28 11:35:00|31270.5|31250.5|31284.7|31264.7|31289.1|31269.1|31267.2|31247.2|706
1603885200000|2020-10-28 11:40:00|31284.4|31264.4|31294.5|31274.5|31296.4|31276.4|31283.6|31263.6|617
1603885500000|2020-10-28 11:45:00|31293.8|31273.8|31298.6|31278.6|31301.3|31281.3|31293.8|31273.8|640
1603885800000|2020-10-28 11:50:00|31298.4|31278.4|31283.1|31263.1|31302.1|31282.1|31278.2|31258.2|604
1603886100000|2020-10-28 11:55:00|31282.7|31262.7|31292.2|31272.2|31297|31277|31282.5|31262.5|685
1603886400000|2020-10-28 12:00:00|31293|31273|31309|31289|31309.9|31289.9|31292.2|31272.2|738
1603886700000|2020-10-28 12:05:00|31309.3|31289.3|31310.6|31290.6|31315.1|31295.1|31301.5|31281.5|642
1603887000000|2020-10-28 12:10:00|31310.8|31290.8|31320|31300|31323.9|31303.9|31310.4|31290.4|536
1603887300000|2020-10-28 12:15:00|31320.2|31300.2|31320.4|31300.4|31327.7|31307.7|31318.2|31298.2|581
1603887600000|2020-10-28 12:20:00|31320.3|31300.3|31342.9|31322.9|31343.6|31323.6|31315.1|31295.1|620
1603887900000|2020-10-28 12:25:00|31343|31323|31345.3|31325.3|31351.4|31331.4|31341.8|31321.8|591
1603888200000|2020-10-28 12:30:00|31345.4|31325.4|31350.3|31330.3|31355.1|31335.1|31343.4|31323.4|705
1603888500000|2020-10-28 12:35:00|31350.5|31330.5|31366.3|31346.3|31372.1|31352.1|31349.4|31329.4|647
1603888800000|2020-10-28 12:40:00|31366.4|31346.4|31384.8|31364.8|31385.4|31365.4|31366.3|31346.3|660
1603889100000|2020-10-28 12:45:00|31385.1|31365.1|31378.2|31358.2|31388.5|31368.5|31378.2|31358.2|689
1603889400000|2020-10-28 12:50:00|31378.1|31358.1|31370.3|31350.3|31379.1|31359.1|31364.2|31344.2|633
1603889700000|2020-10-28 12:55:00|31370.7|31350.7|31316.4|31296.4|31374|31354|31314.9|31294.9|796
1603890000000|2020-10-28 13:00:00|31317.9|31297.9|31330.9|31310.9|31332.8|31312.8|31313.7|31293.7|785
1603890300000|2020-10-28 13:05:00|31331.2|31311.2|31314.2|31294.2|31341.3|31321.3|31314.2|31294.2|739
1603890600000|2020-10-28 13:10:00|31314.5|31294.5|31303.2|31283.2|31327.9|31307.9|31302.7|31282.7|677
1603890900000|2020-10-28 13:15:00|31304.7|31284.7|31331.3|31311.3|31337.1|31317.1|31304.2|31284.2|709
1603891200000|2020-10-28 13:20:00|31331.5|31311.5|31318.8|31298.8|31340.6|31320.6|31315.1|31295.1|643
1603891500000|2020-10-28 13:25:00|31319.8|31299.8|31315.9|31295.9|31325.5|31305.5|31308.3|31288.3|789
1603891800000|2020-10-28 13:30:00|31316|31296|31311|31291|31320.6|31300.6|31300.7|31280.7|859
1603892100000|2020-10-28 13:35:00|31310.7|31290.7|31292.9|31272.9|31316.8|31296.8|31292.8|31272.8|760
1603892400000|2020-10-28 13:40:00|31294|31274|31291.4|31271.4|31298.1|31278.1|31282.6|31262.6|754
1603892700000|2020-10-28 13:45:00|31291.2|31271.2|31292.2|31272.2|31305.9|31285.9|31280.6|31260.6|721
1603893000000|2020-10-28 13:50:00|31291.8|31271.8|31324.4|31304.4|31333.6|31313.6|31291.7|31271.7|903
1603893300000|2020-10-28 13:55:00|31324.1|31304.1|31303.7|31283.7|31332.5|31312.5|31296.3|31275.2|866
1603893600000|2020-10-28 14:00:00|31304.4|31284.4|31291.3|31271.3|31312.8|31292.8|31278.5|31258.5|979
1603893900000|2020-10-28 14:05:00|31291.1|31271.1|31295.8|31275.8|31297.8|31277.8|31288.1|31268.1|820
1603894200000|2020-10-28 14:10:00|31295.6|31275.6|31307.7|31287.7|31308.8|31288.8|31288.3|31268.3|771
1603894500000|2020-10-28 14:15:00|31307.9|31287.9|31339.2|31319.2|31341.7|31321.7|31304.5|31284.5|888
1603894800000|2020-10-28 14:20:00|31339|31319|31345.2|31325.2|31349.2|31329.2|31326.6|31306.6|929
1603895100000|2020-10-28 14:25:00|31342.8|31322.8|31365.9|31345.9|31384.1|31364.1|31339.8|31319.8|875
1603895400000|2020-10-28 14:30:00|31365.8|31345.8|31367|31347|31373.5|31353.5|31354.9|31334.9|886
1603895700000|2020-10-28 14:35:00|31366.5|31346.5|31333.9|31313.9|31385|31351.7|31318.4|31298.4|857
1603896000000|2020-10-28 14:40:00|31334.2|31314.2|31334.4|31314.4|31347.3|31327.3|31320.7|31300.7|862
1603896300000|2020-10-28 14:45:00|31334.7|31314.7|31364.7|31344.7|31367.6|31347.6|31333.5|31313.5|783
1603896600000|2020-10-28 14:50:00|31364.9|31344.9|31371.6|31351.6|31388.4|31368.4|31360.7|31340.7|925
1603896900000|2020-10-28 14:55:00|31371.7|31351.7|31366.3|31346.3|31397.3|31377.3|31365.4|31345.4|852
1603897200000|2020-10-28 15:00:00|31367.4|31347.4|31354.8|31334.8|31375.5|31355.5|31347.1|31327.1|794
1603897500000|2020-10-28 15:05:00|31353.1|31333.1|31345.5|31325.5|31356.5|31336.5|31329.4|31309.4|902
1603897800000|2020-10-28 15:10:00|31345.6|31325.6|31358.6|31338.6|31363.9|31343.9|31341.5|31321.5|825
1603898100000|2020-10-28 15:15:00|31356.8|31336.8|31364.1|31344.1|31376.4|31356.4|31347.8|31327.8|867
1603898400000|2020-10-28 15:20:00|31363.8|31343.8|31355.1|31335.1|31383.6|31363.6|31349.4|31329.4|714
1603898700000|2020-10-28 15:25:00|31354.9|31334.9|31362.3|31342.3|31374.3|31354.3|31354.3|31334.3|756
1603899000000|2020-10-28 15:30:00|31362.4|31342.4|31374.5|31354.5|31375.4|31355.4|31358.1|31338.1|694
1603899300000|2020-10-28 15:35:00|31374|31354|31347.7|31327.7|31374.6|31354.6|31344.9|31324.9|749
1603899600000|2020-10-28 15:40:00|31348.7|31328.7|31341.7|31321.7|31353.6|31333.6|31333.5|31313.5|668
1603899900000|2020-10-28 15:45:00|31342|31322|31344.4|31324.4|31349.9|31329.9|31326.7|31306.7|782
1603900200000|2020-10-28 15:50:00|31344.3|31324.3|31345.5|31325.5|31356.6|31336.6|31312.2|31292.2|855
1603900500000|2020-10-28 15:55:00|31345.2|31325.2|31330.2|31310.2|31353.9|31333.9|31326.8|31306.8|934
1603900800000|2020-10-28 16:00:00|31329.6|31309.6|31337.6|31317.6|31342.1|31322.1|31325.7|31305.7|875
1603901100000|2020-10-28 16:05:00|31337.8|31317.8|31335.3|31315.3|31344.6|31324.6|31308.3|31288.3|782
1603901400000|2020-10-28 16:10:00|31335.6|31315.6|31321.7|31301.7|31349.2|31329.2|31310.6|31290.6|767
1603901700000|2020-10-28 16:15:00|31320.6|31300.6|31320.4|31300.4|31329.4|31302.6|31298.4|31266.8|881
1603902000000|2020-10-28 16:20:00|31317.9|31297.9|31322.4|31302.4|31333.5|31312.9|31311.9|31282.7|845
1603902300000|2020-10-28 16:25:00|31320.7|31300.7|31317.6|31297.6|31331.9|31307.5|31308.5|31264.4|950
1603902600000|2020-10-28 16:30:00|31317.1|31297.1|31333.9|31313.9|31334.1|31314.1|31301.5|31281.5|726
1603902900000|2020-10-28 16:35:00|31332.1|31312.1|31359|31339|31370.6|31339.9|31329.3|31294|691
1603903200000|2020-10-28 16:40:00|31358.7|31338.7|31361.3|31341.3|31373|31351.6|31349.6|31310|703
1603903500000|2020-10-28 16:45:00|31361.5|31341.5|31364.5|31344.5|31383|31355.1|31356.4|31327.7|643
1603903800000|2020-10-28 16:50:00|31364.6|31344.6|31378.1|31358.1|31385|31365|31362.4|31342.4|686
1603904100000|2020-10-28 16:55:00|31377.7|31357.7|31394.8|31374.8|31397.3|31377.3|31370|31350|695
1603904400000|2020-10-28 17:00:00|31395.7|31375.7|31403.4|31383.4|31403.4|31383.4|31389.2|31369.2|637
1603904700000|2020-10-28 17:05:00|31402.6|31382.6|31394.3|31374.3|31407.1|31387.1|31388.8|31368.8|609
1603905000000|2020-10-28 17:10:00|31394.5|31374.5|31403.7|31383.7|31409.2|31389.2|31390.4|31370.4|623
1603905300000|2020-10-28 17:15:00|31403.9|31383.9|31397|31377|31408.3|31388.3|31395.5|31375.5|615
1603905600000|2020-10-28 17:20:00|31396.8|31376.8|31402.7|31382.7|31413|31393|31396.8|31376.8|583
1603905900000|2020-10-28 17:25:00|31402.6|31382.6|31401|31381|31406.7|31386.7|31394.3|31374.3|616
1603906200000|2020-10-28 17:30:00|31401.1|31381.1|31407.9|31387.9|31410.4|31390.4|31401.1|31381.1|545
1603906500000|2020-10-28 17:35:00|31408.3|31388.3|31404.9|31384.9|31409.5|31389.5|31401.8|31381.8|510
1603906800000|2020-10-28 17:40:00|31404.6|31384.6|31403.8|31383.8|31408.2|31388.2|31400.7|31380.7|415
1603907100000|2020-10-28 17:45:00|31404|31384|31396.8|31376.8|31405.7|31385.7|31392.3|31372.3|477
1603907400000|2020-10-28 17:50:00|31397|31377|31391.9|31371.9|31399.3|31379.3|31390.2|31370.2|398
1603907700000|2020-10-28 17:55:00|31393.3|31373.3|31390|31370|31397.1|31377.1|31388|31368|374
1603908000000|2020-10-28 18:00:00|31389.9|31369.9|31390.8|31370.8|31394|31374|31386.8|31366.8|484
1603908300000|2020-10-28 18:05:00|31391|31371|31386|31366|31391.3|31371.3|31383.2|31363.2|517
1603908600000|2020-10-28 18:10:00|31388.7|31368.7|31380.4|31360.4|31389.9|31369.9|31380.2|31360.2|526
1603908900000|2020-10-28 18:15:00|31380.6|31360.6|31383.3|31363.3|31384|31364|31379|31359|417
1603909200000|2020-10-28 18:20:00|31383.4|31363.4|31371.6|31351.6|31385.8|31365.8|31369.8|31349.8|509
1603909500000|2020-10-28 18:25:00|31370.1|31350.1|31366.4|31346.4|31372.8|31352.8|31362.5|31342.5|641
1603909800000|2020-10-28 18:30:00|31365.6|31345.6|31367.3|31347.3|31371.2|31351.2|31364.1|31344.1|600
1603910100000|2020-10-28 18:35:00|31366.2|31346.2|31370.4|31350.4|31374.1|31354.1|31366|31346|533
1603910400000|2020-10-28 18:40:00|31370.6|31350.6|31372.2|31352.2|31378.1|31358.1|31370.2|31350.2|498
1603910700000|2020-10-28 18:45:00|31372.1|31352.1|31372.3|31352.3|31376.3|31356.3|31369.8|31349.8|486
1603911000000|2020-10-28 18:50:00|31372.5|31352.5|31375.5|31355.5|31377.9|31357.9|31362.9|31342.9|587
1603911300000|2020-10-28 18:55:00|31375.6|31355.6|31386.7|31366.7|31388.7|31368.7|31370.1|31350.1|676
1603911600000|2020-10-28 19:00:00|31386.2|31366.2|31382.3|31362.3|31390|31370|31378.9|31358.9|583
1603911900000|2020-10-28 19:05:00|31382.6|31362.6|31380.1|31360.1|31386.5|31366.5|31378.3|31358.3|580
1603912200000|2020-10-28 19:10:00|31380.5|31360.5|31388.5|31368.5|31392|31372|31380.5|31360.5|552
1603912500000|2020-10-28 19:15:00|31388.1|31368.1|31389.9|31369.9|31392.9|31372.9|31387|31367|503
1603912800000|2020-10-28 19:20:00|31390.5|31370.5|31380.2|31360.2|31396.1|31376.1|31378.6|31358.6|539
1603913100000|2020-10-28 19:25:00|31380.1|31360.1|31387|31367|31387.1|31367.1|31376.2|31356.2|579
1603913400000|2020-10-28 19:30:00|31386.2|31366.2|31388.4|31338.4|31397.4|31366.2|31373.4|31335|568
1603913700000|2020-10-28 19:35:00|31388.3|31338.3|31389|31369|31402.7|31370.3|31374.6|31334|546
1603914000000|2020-10-28 19:40:00|31389.3|31369.3|31391.1|31341.1|31400.2|31369.5|31373.8|31337.3|487
1603914300000|2020-10-28 19:45:00|31390.2|31340.2|31390.9|31370.9|31395|31373.8|31375.9|31340.2|454
1603914600000|2020-10-28 19:50:00|31391.8|31371.8|31408.1|31388.1|31410.5|31390.5|31390.6|31370.6|540
1603914900000|2020-10-28 19:55:00|31407.8|31387.8|31404.9|31384.9|31413.3|31393.3|31401.5|31381.5|612
1603915200000|2020-10-28 20:00:00|31406.1|31386.1|31409.4|31389.4|31415|31395|31402.2|31382.2|450
1603915500000|2020-10-28 20:05:00|31409.8|31389.8|31406.9|31386.9|31410.5|31390.5|31406|31386|332
1603915800000|2020-10-28 20:10:00|31407.1|31387.1|31399.7|31379.7|31407.7|31387.7|31397.3|31377.3|360
1603916100000|2020-10-28 20:15:00|31400.1|31380.1|31398.6|31378.6|31401.4|31381.4|31397.7|31377.7|264
1603916400000|2020-10-28 20:20:00|31398.5|31378.5|31399.1|31379.1|31419.6|31381.2|31396.1|31365|301
1603916700000|2020-10-28 20:25:00|31398.9|31378.9|31401.7|31381.7|31404.2|31384.2|31396.5|31376.5|274
1603917000000|2020-10-28 20:30:00|31402|31382|31403.9|31383.9|31424.8|31389.9|31399.9|31369.6|335
1603917300000|2020-10-28 20:35:00|31404.4|31384.4|31403.7|31383.7|31405.4|31385.4|31401.1|31381.1|298
1603917600000|2020-10-28 20:40:00|31402.6|31382.6|31404.5|31384.5|31423.4|31386.5|31400.2|31367.2|283
1603917900000|2020-10-28 20:45:00|31408.4|31358.4|31413.7|31363.7|31417.2|31380|31398|31358.4|484
1603918200000|2020-10-28 20:50:00|31413.6|31363.6|31415.3|31365.3|31420.4|31370.4|31410.9|31356.7|421
1603918500000|2020-10-28 20:55:00|31414|31364|31415.7|31365.2|31440|31383.5|31403.5|31340.5|398
1603918800000|2020-10-28 21:00:00|31415.8|31365.3|31411.3|31301.3|31428.1|31365.3|31406|31301.3|182
1603919100000|2020-10-28 21:05:00|31399.5|31302|31413.3|31303.3|31429.2|31319.2|31397|31287|148
1603919400000|2020-10-28 21:10:00|31416.5|31306.5|31409|31299|31422.1|31312.1|31399.5|31289.5|189
1603919700000|2020-10-28 21:15:00|31409.2|31299.2|31405.3|31295.3|31419.5|31311.1|31400|31290|239
1603920000000|2020-10-28 21:20:00|31409.3|31299.3|31406.8|31296.8|31417.6|31314.6|31398.1|31288.1|159
1603920300000|2020-10-28 21:25:00|31407.7|31297.7|31402.7|31292.7|31415.8|31316.2|31397.9|31291.2|160
1603920600000|2020-10-28 21:30:00|31415.6|31305.6|31413.3|31306.6|31417.9|31308.6|31399|31289|284
1603920900000|2020-10-28 21:35:00|31410.3|31303.8|31408.4|31298.4|31415.1|31313.5|31400.3|31294.2|474
1603921200000|2020-10-28 21:40:00|31407.3|31297.3|31413.1|31303.1|31423|31313|31404.7|31294.7|369
1603921500000|2020-10-28 21:45:00|31420.3|31310.3|31407.6|31297.6|31424.8|31315.7|31403.9|31293.9|318
1603921800000|2020-10-28 21:50:00|31407.4|31297.4|31414.8|31304.8|31424.4|31329.4|31404|31296.3|259
1603922100000|2020-10-28 21:55:00|31416.6|31306.6|31422.2|31312.2|31425.2|31328.2|31405.6|31295.6|283
1603922400000|2020-10-28 22:00:00|31419.8|31309.8|31424.4|31314.4|31437|31328.5|31403|31293|374
1603922700000|2020-10-28 22:05:00|31424.3|31314.3|31421.6|31314.2|31435.7|31325.7|31399.4|31293|299
1603923000000|2020-10-28 22:10:00|31424|31314|31412.8|31302.8|31433.4|31323.4|31402.6|31292.6|333
1603923300000|2020-10-28 22:15:00|31412.5|31302.5|31411.2|31301.2|31425.1|31315.5|31398.9|31288.9|247
1603923600000|2020-10-28 22:20:00|31413|31303|31417.4|31307.4|31429.1|31319.1|31399.2|31289.2|292
1603923900000|2020-10-28 22:25:00|31419.4|31309.4|31416.2|31306.2|31427.5|31317.5|31399.9|31289.9|254
1603924200000|2020-10-28 22:30:00|31412.2|31302.2|31402.2|31292.2|31422.1|31312.1|31395.7|31285.7|235
1603924500000|2020-10-28 22:35:00|31402.8|31292.8|31416.3|31306.3|31421.7|31319.6|31395.8|31285.8|262
1603924800000|2020-10-28 22:40:00|31416.7|31306.7|31415|31305|31424.4|31314.4|31400.8|31293.4|286
1603925100000|2020-10-28 22:45:00|31408.1|31298.1|31421.7|31311.7|31430.5|31324.1|31403.6|31293.6|337
1603925400000|2020-10-28 22:50:00|31418.9|31308.9|31412.1|31302.1|31428.9|31324.1|31407.6|31297.6|297
1603925700000|2020-10-28 22:55:00|31418.1|31308.1|31420.2|31311.1|31430.5|31326.1|31408.9|31298.9|248
1603926000000|2020-10-28 23:00:00|31423.5|31313.5|31423.3|31313.3|31435|31326.8|31408.3|31300.9|420
1603926300000|2020-10-28 23:05:00|31428.8|31318.8|31420.3|31310.3|31444|31334|31412.5|31302.5|339
1603926600000|2020-10-28 23:10:00|31421.6|31311.6|31420.6|31310.6|31440|31330|31418.4|31308.7|433
1603926900000|2020-10-28 23:15:00|31420.4|31311.4|31419.3|31309.3|31423.3|31326|31410.6|31300.6|311
1603927200000|2020-10-28 23:20:00|31417.5|31307.5|31418.4|31308.4|31425.2|31334|31412.3|31302.3|414
1603927500000|2020-10-28 23:25:00|31417.8|31307.8|31413.6|31303.6|31424.1|31322.7|31410.8|31302.9|299
1603927800000|2020-10-28 23:30:00|31415.4|31305.4|31417.7|31307.7|31422.5|31318.4|31408.3|31298.3|396
1603928100000|2020-10-28 23:35:00|31415.9|31305.9|31411.8|31305.5|31423|31320.9|31408.3|31298.3|313
1603928400000|2020-10-28 23:40:00|31411.9|31305.6|31415.4|31305.4|31420.4|31320.3|31410|31301.1|315
1603928700000|2020-10-28 23:45:00|31417.1|31307.1|31413.9|31303.9|31420.4|31319.2|31406.4|31296.4|252
1603929000000|2020-10-28 23:50:00|31414.2|31304.2|31411.6|31301.6|31419.4|31315.5|31403.3|31297.1|369
1603929300000|2020-10-28 23:55:00|31412.2|31302.2|31410.8|31305.5|31423.6|31326.4|31402.6|31300.1|348
1603929600000|2020-10-29 00:00:00|31411.7|31310.2|31408.7|31345.6|31417|31350.2|31402.8|31303.8|749
1603929900000|2020-10-29 00:05:00|31408.8|31345.3|31399.7|31345.9|31410.3|31355.4|31396.4|31338.3|549
1603930200000|2020-10-29 00:10:00|31401.7|31347.7|31396.5|31343.3|31402.3|31350.3|31391.2|31331.8|453
1603930500000|2020-10-29 00:15:00|31394|31337.1|31392.2|31334|31398.8|31345.7|31389.6|31325.2|405
1603930800000|2020-10-29 00:20:00|31392.4|31336.4|31387.4|31332.3|31393.8|31341.2|31385.2|31326.4|442
1603931100000|2020-10-29 00:25:00|31387.6|31333.6|31388.1|31331.8|31389.9|31338.5|31381.6|31320.9|496
1603931400000|2020-10-29 00:30:00|31388|31331.6|31391.6|31336.7|31392.5|31340.8|31386.2|31326.1|369
1603931700000|2020-10-29 00:35:00|31391.9|31337.9|31396.5|31337.8|31396.8|31344.8|31388.9|31329|425
1603932000000|2020-10-29 00:40:00|31396.9|31340.3|31393.9|31339.8|31398.3|31346.5|31391.3|31331.9|427
1603932300000|2020-10-29 00:45:00|31394|31339.7|31389.5|31331.4|31395.8|31345.4|31386.1|31326.5|467
1603932600000|2020-10-29 00:50:00|31389.1|31332.5|31393.7|31332.2|31397.9|31341.8|31382.5|31322.8|550
1603932900000|2020-10-29 00:55:00|31395.1|31333.6|31396.7|31341.4|31403.9|31351.4|31391.2|31330.8|581
1603933200000|2020-10-29 01:00:00|31396.9|31342.3|31397.5|31339.1|31404.5|31352|31393.2|31332|649
1603933500000|2020-10-29 01:05:00|31398.1|31339.8|31394.3|31337.8|31401.8|31348.6|31393.5|31334.8|553
1603933800000|2020-10-29 01:10:00|31394.8|31338.3|31391.7|31333.7|31397|31343.2|31388.4|31326.8|558
1603934100000|2020-10-29 01:15:00|31391.4|31335.5|31393.8|31336.7|31396.6|31346|31388.6|31327.2|614
1603934400000|2020-10-29 01:20:00|31393.4|31336.3|31403.1|31345.4|31405.7|31353.2|31392.1|31331.7|622
1603934700000|2020-10-29 01:25:00|31403.5|31348.4|31404.8|31347.6|31406|31356|31398|31336.9|604
1603935000000|2020-10-29 01:30:00|31405.3|31348.8|31400.9|31342.8|31409.7|31359.7|31394.5|31331|562
1603935300000|2020-10-29 01:35:00|31402.1|31346.6|31392.3|31335.2|31403.8|31353.8|31391.9|31332.5|512
1603935600000|2020-10-29 01:40:00|31392.8|31336.3|31396|31342.5|31396.9|31344.5|31388.8|31324|494
1603935900000|2020-10-29 01:45:00|31393.9|31342.3|31393.7|31336.9|31398.8|31346.8|31391|31330.2|410
1603936200000|2020-10-29 01:50:00|31394.1|31339.4|31389.7|31330.4|31394.8|31342.8|31388|31327.2|530
1603936500000|2020-10-29 01:55:00|31388.8|31328.1|31382.5|31323.4|31391|31336.5|31373.5|31309.8|537
1603936800000|2020-10-29 02:00:00|31381.4|31318.9|31387.3|31330.2|31388.2|31333.9|31376.4|31312.5|524
1603937100000|2020-10-29 02:05:00|31389.7|31330.8|31390.8|31330.8|31394.3|31339.7|31383.3|31321.7|443
1603937400000|2020-10-29 02:10:00|31390.6|31335.4|31392.6|31335.3|31395.4|31343.6|31389.3|31325.3|467
1603937700000|2020-10-29 02:15:00|31392.2|31334.5|31389.8|31329.3|31395.5|31344.1|31387.2|31325.3|418
1603938000000|2020-10-29 02:20:00|31389.7|31332.9|31391.9|31337.7|31395|31342.5|31386.6|31321|351
1603938300000|2020-10-29 02:25:00|31391.7|31338.6|31385|31324.5|31392.9|31340.9|31383.4|31321.2|307
1603938600000|2020-10-29 02:30:00|31384.2|31323|31383.2|31328.6|31387.1|31337.1|31379.4|31315.8|293
1603938900000|2020-10-29 02:35:00|31382.8|31324.3|31384.1|31325.2|31386.8|31334.2|31381.2|31319.2|277
1603939200000|2020-10-29 02:40:00|31384.9|31327.1|31385|31329|31388.5|31335.7|31382.7|31321.2|338
1603939500000|2020-10-29 02:45:00|31384.8|31328.1|31389.7|31330.5|31394|31343.2|31383.8|31320.5|369
1603939800000|2020-10-29 02:50:00|31389.2|31332.8|31399.1|31341.8|31400.9|31347.5|31388.8|31328.3|331
1603940100000|2020-10-29 02:55:00|31399.4|31342.1|31407.2|31348.5|31410|31355.1|31396.8|31331.2|416
1603940400000|2020-10-29 03:00:00|31405.2|31342.7|31407.1|31349.5|31413.7|31361.1|31401|31335|344
1603940700000|2020-10-29 03:05:00|31407.5|31350.4|31409.9|31350.9|31414.3|31361.6|31403.5|31341.8|387
1603941000000|2020-10-29 03:10:00|31409.5|31350.5|31416.2|31361.5|31417.6|31365|31407.3|31345|460
1603941300000|2020-10-29 03:15:00|31416.6|31363.9|31412.3|31358.4|31417|31364.1|31407.5|31342|403
1603941600000|2020-10-29 03:20:00|31412.4|31360.1|31405.4|31349.6|31416.1|31366|31403.8|31342.1|434
1603941900000|2020-10-29 03:25:00|31405.3|31348.9|31395|31338|31408.6|31354.3|31394.7|31330.9|464
1603942200000|2020-10-29 03:30:00|31395.1|31338.1|31392.3|31334|31400.1|31347.9|31390.7|31329.5|458
1603942500000|2020-10-29 03:35:00|31392.4|31336|31399.5|31342.1|31402.2|31349.4|31392.4|31332.7|423
1603942800000|2020-10-29 03:40:00|31398.5|31340.5|31398.8|31345.6|31402.4|31351.2|31395.2|31333.2|413
1603943100000|2020-10-29 03:45:00|31398.7|31343.4|31400.8|31341.8|31408.9|31356.6|31395.8|31336.3|387
1603943400000|2020-10-29 03:50:00|31401.3|31347.1|31399.3|31340.5|31406|31354.3|31397.6|31337.2|366
1603943700000|2020-10-29 03:55:00|31399.1|31345.4|31394.1|31336.5|31403.9|31350.8|31392.4|31332.1|384
1603944000000|2020-10-29 04:00:00|31395.4|31339.6|31392.1|31336.6|31398.1|31347.5|31388.4|31329.2|442
1603944300000|2020-10-29 04:05:00|31391|31335.5|31389.2|31333.5|31396.1|31343.2|31385.9|31326.7|396
1603944600000|2020-10-29 04:10:00|31389.5|31333.3|31391.6|31332.9|31395.3|31343|31387.2|31327|351
1603944900000|2020-10-29 04:15:00|31393.4|31336.6|31392.6|31333.7|31401.1|31349|31385.9|31327|423
1603945200000|2020-10-29 04:20:00|31393|31336.4|31393.2|31334.6|31397.3|31344.2|31389.2|31324.2|306
1603945500000|2020-10-29 04:25:00|31392.9|31337.8|31388.7|31328.9|31397|31343.2|31386.8|31326.3|284
1603945800000|2020-10-29 04:30:00|31389.9|31331.7|31391.7|31333.8|31392.4|31338.2|31383.5|31323.2|366
1603946100000|2020-10-29 04:35:00|31390.8|31331.2|31386.3|31329.2|31397.8|31344.6|31385.1|31323.7|394
1603946400000|2020-10-29 04:40:00|31386.8|31330|31396.5|31340.8|31398.5|31345.3|31386.3|31326|369
1603946700000|2020-10-29 04:45:00|31393.5|31331.5|31392|31334.6|31397.4|31345.2|31389.1|31325.3|359
1603947000000|2020-10-29 04:50:00|31392.1|31335.7|31389.1|31331.2|31393.8|31341.8|31380.5|31320.5|488
1603947300000|2020-10-29 04:55:00|31388.2|31329.9|31391.6|31338.9|31394.5|31344.3|31384.1|31324.3|510
1603947600000|2020-10-29 05:00:00|31389.5|31334|31391|31341|31397|31347|31381.4|31329.5|543
1603947900000|2020-10-29 05:05:00|31390.4|31340.4|31387.5|31337.5|31397.8|31347.8|31382.8|31332.8|384
1603948200000|2020-10-29 05:10:00|31391.5|31341.5|31386.1|31336.1|31396.3|31345.2|31380.8|31330.8|485
1603948500000|2020-10-29 05:15:00|31383.5|31333.5|31397.5|31347.5|31398.8|31348.8|31381.5|31328.1|441
1603948800000|2020-10-29 05:20:00|31398.1|31348.1|31401.7|31351.7|31402.8|31352.8|31391.6|31341.6|345
1603949100000|2020-10-29 05:25:00|31395.8|31345.8|31395.6|31345.6|31400.8|31350.8|31392.2|31342.2|356
1603949400000|2020-10-29 05:30:00|31395.4|31345.4|31388.1|31338.1|31401.3|31351.3|31385.9|31335.9|427
1603949700000|2020-10-29 05:35:00|31388.3|31338.3|31381.1|31331.1|31392.2|31342.2|31379.9|31329.9|370
1603950000000|2020-10-29 05:40:00|31381.5|31331.5|31394|31344|31394.6|31344.5|31380.2|31329.4|499
1603950300000|2020-10-29 05:45:00|31394.1|31344.1|31392.4|31342.4|31396.1|31346.1|31386.5|31336.5|378
1603950600000|2020-10-29 05:50:00|31391.1|31341.1|31386.6|31336.6|31395.8|31345.8|31383|31333|541
1603950900000|2020-10-29 05:55:00|31386.3|31336.3|31382.4|31332.4|31390.7|31340.7|31381|31331|462
1603951200000|2020-10-29 06:00:00|31383.8|31333.8|31381.9|31331.9|31391.3|31341.3|31376.7|31326.7|716
1603951500000|2020-10-29 06:05:00|31381.7|31331.7|31379.7|31329.7|31386.9|31336.9|31375|31325|641
1603951800000|2020-10-29 06:10:00|31379.6|31329.6|31380|31330|31388.9|31338.9|31374.4|31324.4|641
1603952100000|2020-10-29 06:15:00|31381.9|31331.9|31385.4|31335.4|31388.9|31338.9|31379.5|31329.5|470
1603952400000|2020-10-29 06:20:00|31385.1|31335.1|31373.2|31353.2|31391.3|31353.2|31371.9|31329.5|512
1603952700000|2020-10-29 06:25:00|31373.6|31353.6|31383|31333|31388.1|31355.8|31368.4|31331.5|436
1603953000000|2020-10-29 06:30:00|31385.1|31335.1|31392|31342|31396.8|31346.8|31383|31333|439
1603953300000|2020-10-29 06:35:00|31392.6|31342.6|31391.2|31341.2|31394.4|31344.4|31386.9|31336.9|456
1603953600000|2020-10-29 06:40:00|31391.6|31341.6|31391.1|31341.1|31396.4|31357.3|31357.1|31327|602
1603953900000|2020-10-29 06:45:00|31390.5|31340.5|31350.9|31330.9|31391|31342.2|31348.5|31321.1|429
1603954200000|2020-10-29 06:50:00|31351|31331|31355.3|31335.3|31356.7|31336.7|31347.2|31327.2|377
1603954500000|2020-10-29 06:55:00|31355|31335|31353.6|31333.6|31358.3|31338.3|31348.5|31328.5|375
1603954800000|2020-10-29 07:00:00|31353.7|31333.7|31379.5|31359.5|31387.1|31367.1|31353.6|31333.6|742
1603955100000|2020-10-29 07:05:00|31380.1|31360.1|31400.5|31380.5|31409.4|31383.3|31374.5|31354.5|675
1603955400000|2020-10-29 07:10:00|31399.3|31379.3|31394.2|31374.2|31418.8|31389.5|31387|31359|703
1603955700000|2020-10-29 07:15:00|31393.8|31373.8|31374.4|31354.4|31411.8|31375.2|31373.9|31353.9|661
1603956000000|2020-10-29 07:20:00|31374.3|31354.3|31366.2|31346.2|31381.9|31357.9|31364.8|31331.9|704
1603956300000|2020-10-29 07:25:00|31367.1|31347.1|31375.9|31355.9|31385.6|31365.6|31367.1|31347.1|566
1603956600000|2020-10-29 07:30:00|31376|31356|31385.9|31365.9|31386.9|31366.9|31369.6|31349.6|664
1603956900000|2020-10-29 07:35:00|31386.6|31366.6|31381.6|31361.6|31401.2|31381.2|31379.8|31359.8|747
1603957200000|2020-10-29 07:40:00|31382|31362|31378.2|31358.2|31382.7|31362.7|31370.6|31350.6|625
1603957500000|2020-10-29 07:45:00|31378.6|31358.6|31388.1|31368.1|31389.9|31369.9|31376.8|31356.8|692
1603957800000|2020-10-29 07:50:00|31388|31368|31401.6|31381.6|31405.2|31385.2|31387.6|31367.6|594
1603958100000|2020-10-29 07:55:00|31402.2|31382.2|31455.8|31435.8|31459.1|31439.1|31399.7|31379.7|619
1603958400000|2020-10-29 08:00:00|31454.9|31434.9|31439.8|31419.8|31457.5|31437.5|31438.1|31418.1|630
1603958700000|2020-10-29 08:05:00|31439.7|31419.7|31458.8|31438.8|31472.4|31452.4|31439.7|31419.7|652
1603959000000|2020-10-29 08:10:00|31460.5|31440.5|31473.2|31453.2|31475.6|31455.6|31458.3|31438.3|712
1603959300000|2020-10-29 08:15:00|31474|31454|31494.5|31474.5|31498.1|31478.1|31469.1|31449.1|843
1603959600000|2020-10-29 08:20:00|31495.1|31475.1|31474.2|31454.2|31499.9|31479.9|31468.1|31448.1|806
1603959900000|2020-10-29 08:25:00|31474.9|31454.9|31463|31443|31481.4|31461.4|31459.5|31439.5|757
1603960200000|2020-10-29 08:30:00|31462.8|31442.8|31457.7|31437.7|31470.4|31450.4|31437.3|31417.3|694
1603960500000|2020-10-29 08:35:00|31458|31438|31449.9|31429.9|31462.5|31442.5|31447.2|31427.2|739
1603960800000|2020-10-29 08:40:00|31449.3|31429.3|31475.6|31455.6|31477.6|31457.6|31445.9|31425.9|748
1603961100000|2020-10-29 08:45:00|31475.8|31455.8|31466.1|31446.1|31477.7|31457.7|31462.2|31442.2|576
1603961400000|2020-10-29 08:50:00|31466.2|31446.2|31469.3|31449.3|31472.9|31452.9|31465.9|31445.9|500
1603961700000|2020-10-29 08:55:00|31470.6|31450.6|31474.1|31454.1|31482|31462|31467.9|31447.9|599
1603962000000|2020-10-29 09:00:00|31474.5|31454.5|31446.5|31426.5|31474.8|31454.8|31442.9|31422.9|727
1603962300000|2020-10-29 09:05:00|31446.2|31426.2|31430|31410|31449.3|31429.3|31428.1|31408.1|749
1603962600000|2020-10-29 09:10:00|31429.8|31409.8|31419.6|31399.6|31429.8|31409.8|31413.3|31393.3|665
1603962900000|2020-10-29 09:15:00|31419|31399|31434.8|31414.8|31436.3|31416.3|31417.3|31397.3|723
1603963200000|2020-10-29 09:20:00|31434.9|31414.9|31438.1|31418.1|31438.6|31418.6|31426.1|31406.1|634
1603963500000|2020-10-29 09:25:00|31436.9|31416.9|31441.4|31421.4|31444.4|31424.4|31435.6|31415.6|635
1603963800000|2020-10-29 09:30:00|31441.7|31421.7|31446.7|31426.7|31449.3|31429.3|31435.1|31415.1|638
1603964100000|2020-10-29 09:35:00|31447|31427|31459.4|31439.4|31464|31444|31441.9|31421.9|716
1603964400000|2020-10-29 09:40:00|31459.5|31439.5|31455.9|31435.9|31463.1|31443.1|31452.2|31432.2|595
1603964700000|2020-10-29 09:45:00|31455.2|31435.2|31468.7|31448.7|31472.8|31452.8|31455.2|31435.2|600
1603965000000|2020-10-29 09:50:00|31468.9|31448.9|31459.1|31439.1|31468.9|31448.9|31453.2|31433.2|566
1603965300000|2020-10-29 09:55:00|31459|31439|31475|31455|31478.9|31458.9|31458.8|31438.8|557
1603965600000|2020-10-29 10:00:00|31474.9|31454.9|31477|31457|31485.2|31465.2|31474.4|31454.4|740
1603965900000|2020-10-29 10:05:00|31477.4|31457.4|31489.3|31469.3|31491.8|31471.8|31474.3|31454.3|675
1603966200000|2020-10-29 10:10:00|31489.4|31469.4|31489.2|31469.2|31500.6|31480.6|31488.2|31468.2|636
1603966500000|2020-10-29 10:15:00|31489.4|31469.4|31489.9|31469.9|31500.3|31480.3|31488.3|31468.3|624
1603966800000|2020-10-29 10:20:00|31490|31470|31486.2|31466.2|31494.8|31474.8|31484.8|31464.8|558
1603967100000|2020-10-29 10:25:00|31486.8|31466.8|31465.7|31445.7|31488.1|31468.1|31461.7|31441.7|538
1603967400000|2020-10-29 10:30:00|31465.3|31445.3|31475.5|31455.5|31476.2|31456.2|31461.7|31441.7|620
1603967700000|2020-10-29 10:35:00|31475.7|31455.7|31477.8|31457.8|31479.1|31459.1|31465|31445|552
1603968000000|2020-10-29 10:40:00|31477.5|31457.5|31473|31453|31477.9|31457.9|31466.9|31446.9|582
1603968300000|2020-10-29 10:45:00|31473.5|31453.5|31465.8|31445.8|31478.9|31458.9|31460.9|31440.9|579
1603968600000|2020-10-29 10:50:00|31465.6|31445.6|31473.6|31453.6|31485.1|31465.1|31464|31444|901
1603968900000|2020-10-29 10:55:00|31473.7|31453.7|31478.7|31458.7|31483.8|31463.8|31466.4|31446.4|692
1603969200000|2020-10-29 11:00:00|31478.8|31458.8|31484.6|31464.6|31487.9|31467.9|31472.9|31452.9|805
1603969500000|2020-10-29 11:05:00|31484.3|31464.3|31486.2|31466.2|31492.5|31472.5|31481.6|31461.6|828
1603969800000|2020-10-29 11:10:00|31487.1|31467.1|31494.2|31474.2|31503.1|31483.1|31485|31465|766
1603970100000|2020-10-29 11:15:00|31494.7|31474.7|31490.4|31470.4|31498.3|31478.3|31483.1|31463.1|605
1603970400000|2020-10-29 11:20:00|31490.5|31470.5|31497.2|31477.2|31499|31479|31488.4|31468.4|588
1603970700000|2020-10-29 11:25:00|31497.6|31477.6|31503.1|31483.1|31503.1|31483.1|31497.2|31477.2|695
1603971000000|2020-10-29 11:30:00|31502.7|31482.7|31518.7|31498.7|31522|31502|31501.6|31481.6|718
1603971300000|2020-10-29 11:35:00|31518.8|31498.8|31516.5|31496.5|31522.3|31502.3|31515.4|31495.4|573
1603971600000|2020-10-29 11:40:00|31516.7|31496.7|31515.4|31495.4|31526|31506|31511.2|31491.2|712
1603971900000|2020-10-29 11:45:00|31515.5|31495.5|31518.4|31498.4|31523.2|31503.2|31502.8|31482.8|726
1603972200000|2020-10-29 11:50:00|31518.2|31498.2|31521.4|31501.4|31523.1|31503.1|31512.1|31492.1|689
1603972500000|2020-10-29 11:55:00|31521.8|31501.8|31518.1|31498.1|31524.6|31504.6|31517.3|31497.3|697
1603972800000|2020-10-29 12:00:00|31517.8|31497.8|31514.1|31494.1|31520.5|31500.5|31507.7|31487.7|803
1603973100000|2020-10-29 12:05:00|31513.6|31493.6|31509.9|31489.9|31520.6|31500.6|31500.2|31480.2|800
1603973400000|2020-10-29 12:10:00|31510|31490|31476.5|31456.5|31511.5|31491.5|31470.8|31450.8|679
1603973700000|2020-10-29 12:15:00|31475.2|31455.2|31497.9|31477.9|31500.5|31480.5|31472.2|31452.2|752
1603974000000|2020-10-29 12:20:00|31492.4|31472.4|31461.3|31441.3|31498.2|31478.2|31456.9|31436.9|720
1603974300000|2020-10-29 12:25:00|31461.1|31441.1|31465.8|31415.8|31475|31455|31436.4|31413.7|721
1603974600000|2020-10-29 12:30:00|31465.7|31415.7|31416.6|31396.6|31469.4|31427.6|31415.7|31395.7|829
1603974900000|2020-10-29 12:35:00|31417.1|31397.1|31452.2|31432.2|31456.5|31436.5|31415.9|31395.9|863
1603975200000|2020-10-29 12:40:00|31452.3|31432.3|31473.7|31417.6|31483.4|31441.1|31439.8|31407.2|935
1603975500000|2020-10-29 12:45:00|31479.3|31414.9|31416.8|31396.8|31482.8|31445.2|31414|31394|908
1603975800000|2020-10-29 12:50:00|31416.2|31396.2|31413.7|31393.7|31421.4|31401.4|31406.9|31386.9|800
1603976100000|2020-10-29 12:55:00|31413.9|31393.9|31436.8|31416.8|31472.5|31452.5|31413.8|31393.8|821
1603976400000|2020-10-29 13:00:00|31436.6|31416.6|31465.7|31445.7|31472.7|31452.7|31436.6|31416.6|779
1603976700000|2020-10-29 13:05:00|31465.5|31445.5|31479.8|31459.8|31493.5|31473.5|31454.7|31434.7|842
1603977000000|2020-10-29 13:10:00|31479.9|31459.9|31446.9|31426.9|31482.6|31462.6|31445.3|31425.3|728
1603977300000|2020-10-29 13:15:00|31447|31427|31415|31395|31448.1|31428.1|31409.1|31389.1|825
1603977600000|2020-10-29 13:20:00|31415.1|31395.1|31415.3|31395.3|31438.5|31418.5|31403.8|31383.8|774
1603977900000|2020-10-29 13:25:00|31415|31395|31420.6|31400.6|31436.1|31416.1|31412.8|31383.5|766
1603978200000|2020-10-29 13:30:00|31420.5|31400.5|31427.9|31407.9|31450.3|31430.3|31394.2|31374.2|971
1603978500000|2020-10-29 13:35:00|31429.4|31409.4|31456.5|31436.5|31460|31440|31422.2|31402.2|975
1603978800000|2020-10-29 13:40:00|31456.8|31436.8|31436.8|31416.8|31469.5|31449.5|31431.8|31411.8|989
1603979100000|2020-10-29 13:45:00|31437.7|31417.7|31454.3|31434.3|31472|31452|31420.2|31400.2|982
1603979400000|2020-10-29 13:50:00|31453.8|31433.8|31437.9|31417.9|31487.1|31467.1|31436.2|31416.2|947
1603979700000|2020-10-29 13:55:00|31438.7|31418.7|31432.4|31412.4|31444.7|31424.7|31417.5|31397.5|730
1603980000000|2020-10-29 14:00:00|31430.2|31410.2|31377.1|31357.1|31441|31421|31374.2|31354.2|740
1603980300000|2020-10-29 14:05:00|31376|31356|31402.4|31382.4|31402.5|31382.5|31370.9|31350.9|711
1603980600000|2020-10-29 14:10:00|31401.6|31381.6|31426.9|31406.9|31430.8|31410.8|31387|31367|687
1603980900000|2020-10-29 14:15:00|31427.3|31407.3|31447.9|31427.9|31460.6|31440.6|31425.4|31405.4|716
1603981200000|2020-10-29 14:20:00|31448.5|31428.5|31444.7|31424.7|31457.1|31437.1|31431.7|31411.7|667
1603981500000|2020-10-29 14:25:00|31445.6|31425.6|31408.1|31388.1|31446.1|31426.1|31404.4|31384.4|702
1603981800000|2020-10-29 14:30:00|31407.7|31387.7|31397.8|31377.8|31421.5|31401.5|31393.4|31373.4|639
1603982100000|2020-10-29 14:35:00|31398.4|31378.4|31379.7|31359.7|31399.7|31379.7|31364.2|31344.2|697
1603982400000|2020-10-29 14:40:00|31379.9|31359.9|31376.5|31356.5|31383.3|31363.3|31374.6|31354.6|612
1603982700000|2020-10-29 14:45:00|31378.1|31358.1|31396.9|31376.9|31397|31377|31368.2|31348.2|679
1603983000000|2020-10-29 14:50:00|31397.9|31377.9|31416.6|31396.6|31425.8|31405.8|31390.6|31370.6|627
1603983300000|2020-10-29 14:55:00|31416.3|31396.3|31402.7|31382.7|31422.4|31402.4|31401.8|31381.8|646
1603983600000|2020-10-29 15:00:00|31403.2|31383.2|31421.9|31401.9|31423.8|31403.8|31399.7|31379.7|630
1603983900000|2020-10-29 15:05:00|31420.9|31400.9|31478.1|31458.1|31480.2|31460.2|31420.5|31400.5|649
1603984200000|2020-10-29 15:10:00|31478.6|31458.6|31484.2|31464.2|31497.8|31466.7|31460.6|31440.6|676
1603984500000|2020-10-29 15:15:00|31483.7|31463.7|31500.1|31480.1|31500.3|31480.3|31476.5|31456.5|651
1603984800000|2020-10-29 15:20:00|31499.9|31479.9|31511|31491|31518.8|31498.8|31491.9|31471.9|601
1603985100000|2020-10-29 15:25:00|31510.7|31490.7|31517.1|31497.1|31518.4|31498.4|31509.3|31489.3|598
1603985400000|2020-10-29 15:30:00|31516.6|31496.6|31529.7|31509.7|31536.7|31516.7|31513.2|31493.2|603
1603985700000|2020-10-29 15:35:00|31530.5|31510.5|31521|31501|31546|31526|31514.8|31494.8|641
1603986000000|2020-10-29 15:40:00|31520|31500|31539.4|31519.4|31540.9|31520.9|31519.6|31499.6|559
1603986300000|2020-10-29 15:45:00|31539.5|31519.5|31543.2|31523.2|31549.5|31529.5|31536.6|31516.6|662
1603986600000|2020-10-29 15:50:00|31542.7|31522.7|31546.7|31526.7|31554.8|31534.8|31542.4|31522.4|612
1603986900000|2020-10-29 15:55:00|31547.2|31527.2|31561.1|31541.1|31568|31548|31547.2|31527.2|646
1603987200000|2020-10-29 16:00:00|31560.5|31540.5|31560.4|31540.4|31563.5|31543.5|31550.6|31530.6|674
1603987500000|2020-10-29 16:05:00|31557.6|31537.6|31559.7|31539.7|31568.9|31548.9|31554.1|31534.1|602
1603987800000|2020-10-29 16:10:00|31560.3|31540.3|31548.5|31528.5|31566.1|31546.1|31546.8|31526.8|558
1603988100000|2020-10-29 16:15:00|31548.6|31528.6|31546.9|31526.9|31557.6|31537.6|31544.2|31524.2|629
1603988400000|2020-10-29 16:20:00|31547.1|31527.1|31545.6|31525.6|31554.4|31534.4|31534.3|31514.3|535
1603988700000|2020-10-29 16:25:00|31545.5|31525.5|31570.3|31550.3|31587.1|31553.4|31542.3|31522.3|542
1603989000000|2020-10-29 16:30:00|31570.7|31550.7|31538.4|31518.4|31570.9|31550.9|31537|31504.4|555
1603989300000|2020-10-29 16:35:00|31538.7|31518.7|31552.3|31502.3|31571.2|31524.3|31535.7|31500.4|509
1603989600000|2020-10-29 16:40:00|31552.2|31502.2|31565.1|31515.1|31565.1|31524.6|31540.3|31497.4|450
1603989900000|2020-10-29 16:45:00|31565|31515|31554.1|31504.1|31567.1|31530.9|31538.9|31503.1|487
1603990200000|2020-10-29 16:50:00|31541.6|31521.6|31534.6|31514.6|31547.8|31527.8|31533.2|31513.2|535
1603990500000|2020-10-29 16:55:00|31534|31514|31546.3|31526.3|31551|31531|31534|31514|595
1603990800000|2020-10-29 17:00:00|31546.5|31526.5|31545|31525|31565.2|31528.5|31539.8|31509.2|607
1603991100000|2020-10-29 17:05:00|31544.9|31524.9|31560.7|31540.7|31578.1|31542.9|31544.5|31521.6|626
1603991400000|2020-10-29 17:10:00|31561.1|31541.1|31555.4|31535.4|31580.9|31551.5|31550|31530|558
1603991700000|2020-10-29 17:15:00|31555.2|31535.2|31549.7|31529.7|31557.6|31537.6|31548|31528|539
1603992000000|2020-10-29 17:20:00|31549.8|31529.8|31548.8|31528.8|31559.8|31539.8|31543.3|31523.3|469
1603992300000|2020-10-29 17:25:00|31550|31530|31554.3|31534.3|31556.2|31536.2|31547.8|31527.8|402
1603992600000|2020-10-29 17:30:00|31554|31534|31566.9|31546.9|31568.1|31548.1|31554|31534|451
1603992900000|2020-10-29 17:35:00|31567.3|31547.3|31567.4|31547.4|31570.9|31550.9|31563.2|31543.2|475
1603993200000|2020-10-29 17:40:00|31567.5|31547.5|31567.3|31547.3|31571.8|31551.8|31566.6|31546.6|434
1603993500000|2020-10-29 17:45:00|31567.6|31547.6|31562.6|31542.6|31571|31551|31560.3|31540.3|467
1603993800000|2020-10-29 17:50:00|31564.1|31544.1|31556.6|31536.6|31564.7|31544.7|31554.7|31534.7|408
1603994100000|2020-10-29 17:55:00|31556.5|31536.5|31550.4|31530.4|31559.2|31539.2|31550.4|31530.4|491
1603994400000|2020-10-29 18:00:00|31550.6|31530.6|31548.4|31528.4|31552.3|31532.3|31540|31520|486
1603994700000|2020-10-29 18:05:00|31548.3|31528.3|31546.3|31526.3|31552.3|31532.3|31544.5|31524.5|376
1603995000000|2020-10-29 18:10:00|31545.7|31525.7|31548|31528|31548.9|31528.9|31541.5|31521.5|379
1603995300000|2020-10-29 18:15:00|31548.1|31528.1|31534.3|31514.3|31548.2|31528.2|31530.2|31510.2|430
1603995600000|2020-10-29 18:20:00|31533.3|31513.3|31517|31497|31537.7|31517.7|31513.7|31493.7|473
1603995900000|2020-10-29 18:25:00|31517.6|31497.6|31516.8|31496.8|31520.7|31500.7|31513.2|31493.2|440
1603996200000|2020-10-29 18:30:00|31517.6|31497.6|31508.9|31488.9|31520.2|31500.2|31508.7|31488.7|444
1603996500000|2020-10-29 18:35:00|31508.7|31488.7|31511.3|31491.3|31518.1|31498.1|31508.4|31488.4|481
1603996800000|2020-10-29 18:40:00|31511.8|31491.8|31513.1|31493.1|31520|31500|31507.8|31487.8|448
1603997100000|2020-10-29 18:45:00|31512.7|31492.7|31522.6|31502.6|31523.5|31503.5|31509.5|31489.5|389
1603997400000|2020-10-29 18:50:00|31522.4|31502.4|31519.1|31499.1|31530.3|31510.3|31513.1|31493.1|447
1603997700000|2020-10-29 18:55:00|31519.7|31499.7|31525.1|31505.1|31527|31507|31514.7|31494.7|479
1603998000000|2020-10-29 19:00:00|31525.9|31505.9|31520.7|31500.7|31527.5|31507.5|31517.8|31497.8|482
1603998300000|2020-10-29 19:05:00|31520.4|31500.4|31513.2|31493.2|31520.9|31500.9|31509.5|31489.5|463
1603998600000|2020-10-29 19:10:00|31514|31494|31517|31497|31521|31501|31512.6|31492.6|413
1603998900000|2020-10-29 19:15:00|31517.3|31497.3|31514.4|31494.4|31521.7|31501.7|31514.1|31494.1|424
1603999200000|2020-10-29 19:20:00|31514.8|31494.8|31514.4|31494.4|31521.8|31501.8|31513.1|31493.1|462
1603999500000|2020-10-29 19:25:00|31514.7|31494.7|31516.3|31496.3|31521.2|31501.2|31513.4|31493.4|455
1603999800000|2020-10-29 19:30:00|31515.4|31495.4|31510.1|31490.1|31516.3|31496.3|31506.7|31486.7|436
1604000100000|2020-10-29 19:35:00|31508.6|31488.6|31516|31496|31517.6|31497.6|31508.1|31488.1|392
1604000400000|2020-10-29 19:40:00|31515|31495|31516.9|31496.9|31522.3|31502.3|31513.4|31493.4|413
1604000700000|2020-10-29 19:45:00|31516.4|31496.4|31505.5|31485.5|31517.4|31497.4|31504.5|31484.5|432
1604001000000|2020-10-29 19:50:00|31505.4|31485.4|31512.7|31462.7|31545.6|31490.6|31502.7|31455.5|509
1604001300000|2020-10-29 19:55:00|31512.1|31462.1|31541.7|31457.3|31620.4|31517.6|31509.3|31444.1|595
1604001600000|2020-10-29 20:00:00|31542.3|31457.8|31533.5|31483.5|31571|31497.9|31523.2|31452.1|541
1604001900000|2020-10-29 20:05:00|31531.5|31481.5|31532.9|31482.9|31539.4|31485.7|31523.7|31470.5|485
1604002200000|2020-10-29 20:10:00|31529.4|31479.4|31536.9|31486.9|31546.5|31489.2|31525.1|31475.1|433
1604002500000|2020-10-29 20:15:00|31536.8|31486.8|31540.5|31489.8|31548.4|31497.4|31532.8|31481.9|366
1604002800000|2020-10-29 20:20:00|31541.9|31491.9|31537.4|31487.4|31550.9|31500.9|31534|31484|351
1604003100000|2020-10-29 20:25:00|31537.6|31487.6|31537.9|31487.9|31546.8|31496.8|31534.9|31482.6|254
1604003400000|2020-10-29 20:30:00|31539.9|31489.9|31547.7|31497.7|31555.5|31503|31536.1|31486.1|402
1604003700000|2020-10-29 20:35:00|31547.8|31497.8|31558.7|31508.7|31563.5|31513.5|31547.8|31497.8|374
1604004000000|2020-10-29 20:40:00|31561.8|31511.8|31547.5|31497.5|31562.8|31512.8|31544.8|31493.2|320
1604004300000|2020-10-29 20:45:00|31547.6|31497.6|31550.1|31500.1|31557.7|31500.7|31543.2|31490.2|352
1604004600000|2020-10-29 20:50:00|31550.2|31500.2|31570.6|31493.6|31573|31501.3|31545.6|31487.7|316
1604004900000|2020-10-29 20:55:00|31569.4|31493.7|31555.5|31481.9|31578.3|31499|31539.5|31481.5|393
1604005200000|2020-10-29 21:00:00|31558.1|31448.1|31601.1|31491.1|31604.2|31494.2|31536.7|31435.5|187
1604005500000|2020-10-29 21:05:00|31567.5|31457.5|31589.4|31479.4|31609.5|31499.5|31547|31438.5|67
1604005800000|2020-10-29 21:10:00|31588.7|31478.7|31591.8|31481.8|31605.4|31495.4|31539.3|31439.7|53
1604006100000|2020-10-29 21:15:00|31611.4|31501.4|31589.4|31479.4|31612.1|31502.1|31585.2|31475.2|21
1604006400000|2020-10-29 21:20:00|31595.6|31485.6|31606.7|31496.7|31607.5|31497.5|31585|31475|33
1604006700000|2020-10-29 21:25:00|31605.9|31495.9|31585.2|31475.2|31611.9|31501.9|31585.2|31475.2|38
1604007000000|2020-10-29 21:30:00|31606.8|31496.8|31606.2|31496.2|31611|31501|31582.9|31472.9|23
1604007300000|2020-10-29 21:35:00|31591.4|31481.4|31589|31479|31591.6|31481.6|31589|31479|6
1604007600000|2020-10-29 21:40:00|31593.8|31483.8|31592.5|31482.5|31602.7|31492.7|31585.8|31475.8|10
1604007900000|2020-10-29 21:45:00|31579.4|31469.4|31584.4|31474.4|31604.4|31494.4|31576|31466|17
1604008200000|2020-10-29 21:50:00|31571|31461|31597.8|31487.8|31605.3|31495.3|31571|31461|59
1604008500000|2020-10-29 21:55:00|31596.8|31486.8|31587.4|31477.4|31599.2|31489.2|31569.3|31459.3|49
1604008800000|2020-10-29 22:00:00|31587.2|31477.2|31603.6|31493.6|31608|31498|31577.9|31467.9|40
1604009100000|2020-10-29 22:05:00|31594.4|31484.4|31602.4|31492.4|31607|31497|31580.2|31470.2|117
1604009400000|2020-10-29 22:10:00|31604.7|31494.7|31605.3|31495.3|31611.2|31501.2|31580.8|31470.8|119
1604009700000|2020-10-29 22:15:00|31609.2|31499.2|31601.8|31491.8|31612.9|31502.9|31592|31482|124
1604010000000|2020-10-29 22:20:00|31603.4|31493.4|31601.5|31491.5|31614.9|31504.9|31588.9|31478.9|228
1604010300000|2020-10-29 22:25:00|31606.1|31496.1|31607.7|31497.7|31614.2|31504.2|31590.3|31480.3|221
1604010600000|2020-10-29 22:30:00|31605.2|31495.2|31619.7|31509.7|31628.1|31518.1|31588.4|31478.4|290
1604010900000|2020-10-29 22:35:00|31619.4|31509.4|31618.2|31508.2|31623.3|31513.3|31608.1|31498.1|359
1604011200000|2020-10-29 22:40:00|31622.6|31512.6|31619.4|31509.4|31622.6|31512.6|31599.4|31489.4|286
1604011500000|2020-10-29 22:45:00|31620|31510|31616.5|31506.5|31621.6|31511.6|31600.5|31490.5|268
1604011800000|2020-10-29 22:50:00|31621.1|31511.1|31607.2|31497.2|31625.1|31515.1|31601.7|31491.7|267
1604012100000|2020-10-29 22:55:00|31614.7|31504.7|31609.1|31499.1|31624.2|31514.2|31580.4|31470.4|294
1604012400000|2020-10-29 23:00:00|31611.8|31501.8|31570.1|31484.2|31618.6|31508.6|31550.9|31464.5|524
1604012700000|2020-10-29 23:05:00|31573.8|31483.2|31558.5|31478.4|31573.9|31488.5|31540.4|31468.7|443
1604013000000|2020-10-29 23:10:00|31569.9|31476.8|31548.6|31477.1|31572|31491.3|31535.3|31470|366
1604013300000|2020-10-29 23:15:00|31559.3|31477.5|31548.5|31490.1|31560|31493.3|31534.6|31477.5|362
1604013600000|2020-10-29 23:20:00|31547.7|31489|31539.4|31489.4|31565.4|31491.4|31528.9|31466.7|378
1604013900000|2020-10-29 23:25:00|31535.5|31479.4|31538.7|31488.7|31546.2|31493.4|31532.5|31472.6|407
1604014200000|2020-10-29 23:30:00|31538.9|31488.9|31534|31484|31546.5|31490.5|31530.6|31470.4|486
1604014500000|2020-10-29 23:35:00|31533.4|31483.4|31533.3|31483.3|31553.5|31492.3|31529.1|31479.1|434
1604014800000|2020-10-29 23:40:00|31534.6|31484.6|31532.4|31482.4|31537.8|31487.8|31527.8|31477.8|270
1604015100000|2020-10-29 23:45:00|31533.4|31483.4|31536.7|31486.7|31543|31492.6|31530.5|31480.2|413
1604015400000|2020-10-29 23:50:00|31535.8|31485.8|31542.2|31486.7|31552.8|31491.9|31530.3|31480.1|301
1604015700000|2020-10-29 23:55:00|31542.1|31489.3|31532.9|31482.9|31548.1|31494.5|31528.6|31470.1|433
1604016000000|2020-10-30 00:00:00|31518.6|31439.2|31547.9|31464.6|31555.9|31469.5|31511.2|31438.3|634
1604016300000|2020-10-30 00:05:00|31546.6|31462.1|31530.1|31451.4|31547.8|31465.7|31522.7|31446.9|476
1604016600000|2020-10-30 00:10:00|31524.8|31450.6|31541.2|31459.9|31552.4|31467.4|31521.2|31445.5|477
1604016900000|2020-10-30 00:15:00|31540.9|31459.7|31540.6|31454.3|31547.8|31466.1|31522.3|31444|520
1604017200000|2020-10-30 00:20:00|31539.6|31454.5|31535.7|31456.7|31552.9|31466.6|31521.1|31443.3|490
1604017500000|2020-10-30 00:25:00|31533.7|31457|31532|31457.6|31545.2|31467.2|31528.3|31448.5|399
1604017800000|2020-10-30 00:30:00|31538.3|31459|31548.2|31498.2|31555.1|31504.4|31524.2|31452.9|474
1604018100000|2020-10-30 00:35:00|31548.9|31498.9|31545.9|31495.9|31552|31516.5|31530.5|31491.9|348
1604018400000|2020-10-30 00:40:00|31545.3|31495.3|31550.8|31500.8|31562.1|31519.3|31533.5|31495.2|346
1604018700000|2020-10-30 00:45:00|31553.5|31503.5|31551.5|31501.5|31562.4|31521.2|31530.8|31495|379
1604019000000|2020-10-30 00:50:00|31553.3|31503.3|31545.1|31495.1|31557.8|31521.8|31523.9|31488.8|518
1604019300000|2020-10-30 00:55:00|31546.9|31494.4|31551.7|31501.7|31557|31520.3|31534.2|31489.6|478
1604019600000|2020-10-30 01:00:00|31553|31503|31543.6|31493.6|31559.6|31520.3|31525.1|31489|505
1604019900000|2020-10-30 01:05:00|31543.3|31493.3|31548.8|31498.8|31553.5|31516.5|31529.2|31491|372
1604020200000|2020-10-30 01:10:00|31551|31501|31548.5|31498.5|31556|31518.5|31531.9|31494|386
1604020500000|2020-10-30 01:15:00|31548.6|31498.6|31545.5|31495.5|31557.4|31521.9|31528.2|31492.1|451
1604020800000|2020-10-30 01:20:00|31544.8|31494.8|31547.7|31497.7|31551.2|31516.4|31527|31491.1|387
1604021100000|2020-10-30 01:25:00|31547|31497|31547|31497|31554.5|31514.5|31529.2|31493.1|364
1604021400000|2020-10-30 01:30:00|31546.9|31496.9|31523.8|31503.8|31548.5|31513.6|31520|31486.4|476
1604021700000|2020-10-30 01:35:00|31523.5|31503.5|31518.3|31498.3|31541.9|31505.2|31515.4|31479|553
1604022000000|2020-10-30 01:40:00|31533.7|31483.7|31531.1|31481.1|31536.4|31499.6|31511.3|31475.1|592
1604022300000|2020-10-30 01:45:00|31532.6|31482.6|31518.4|31468.4|31532.6|31495.7|31501.7|31465|506
1604022600000|2020-10-30 01:50:00|31518.5|31468.5|31519.7|31469.7|31531.1|31493.9|31501.6|31467|474
1604022900000|2020-10-30 01:55:00|31519.5|31469.5|31519.1|31469.1|31528.7|31493|31501.5|31466.3|401
1604023200000|2020-10-30 02:00:00|31519.4|31469.4|31520.3|31470.3|31531.5|31490.2|31503.6|31468.2|409
1604023500000|2020-10-30 02:05:00|31519.6|31469.6|31513.7|31463.7|31522|31484.3|31498.9|31461.3|430
1604023800000|2020-10-30 02:10:00|31515.2|31465.2|31510.4|31460.4|31516.2|31478.3|31491.6|31457|428
1604024100000|2020-10-30 02:15:00|31510.5|31460.5|31506.1|31456.1|31517.1|31480.8|31490.9|31452.8|443
1604024400000|2020-10-30 02:20:00|31506.3|31456.3|31511.2|31461.2|31513|31477.3|31487.4|31451.9|355
1604024700000|2020-10-30 02:25:00|31509.9|31459.9|31505.8|31455.8|31515.7|31477.1|31491.2|31452.7|387
1604025000000|2020-10-30 02:30:00|31505.9|31455.9|31490.1|31470.1|31510.8|31473.4|31489.4|31453|393
1604025300000|2020-10-30 02:35:00|31489.7|31469.7|31507.2|31457.2|31511.1|31475.6|31488.4|31453|327
1604025600000|2020-10-30 02:40:00|31506.1|31456.1|31512.2|31462.2|31513.5|31479.1|31491|31453|376
1604025900000|2020-10-30 02:45:00|31512|31462|31515.8|31465.8|31519.3|31484|31496.9|31461.2|422
1604026200000|2020-10-30 02:50:00|31516.4|31466.4|31516.4|31466.4|31521|31484.8|31497.6|31461.1|431
1604026500000|2020-10-30 02:55:00|31516.3|31466.3|31517.3|31467.3|31520.6|31482.5|31498.2|31461.2|356
1604026800000|2020-10-30 03:00:00|31518.4|31468.4|31509.6|31459.6|31519|31480.6|31498|31459.4|397
1604027100000|2020-10-30 03:05:00|31509.5|31459.5|31506.2|31456.2|31513.8|31477.2|31491.3|31455.1|457
1604027400000|2020-10-30 03:10:00|31491.6|31471.6|31491.8|31471.8|31510.6|31473.6|31488.7|31452|407
1604027700000|2020-10-30 03:15:00|31507.8|31457.8|31502.8|31452.8|31512|31474.8|31490.5|31451.6|466
1604028000000|2020-10-30 03:20:00|31503|31453|31499.5|31447.4|31510.2|31470.6|31482.1|31447.4|400
1604028300000|2020-10-30 03:25:00|31497.9|31447.9|31499|31449|31501.9|31464.9|31478.9|31443.3|387
1604028600000|2020-10-30 03:30:00|31498.8|31448.8|31489.2|31439.2|31501.4|31466.8|31475|31438|347
1604028900000|2020-10-30 03:35:00|31488.8|31438.8|31482.6|31462.6|31503.3|31467.6|31474.6|31438.8|421
1604029200000|2020-10-30 03:40:00|31482.2|31462.2|31483.3|31463.3|31502|31467.6|31478.7|31442|295
1604029500000|2020-10-30 03:45:00|31482.6|31462.6|31499.8|31449.8|31503|31467.6|31482.3|31445.8|444
1604029800000|2020-10-30 03:50:00|31483|31463|31502.1|31452.1|31505|31469.5|31481.9|31446.5|278
1604030100000|2020-10-30 03:55:00|31503.1|31453.1|31485.7|31465.7|31504.8|31468.8|31484.1|31448.7|270
1604030400000|2020-10-30 04:00:00|31485.8|31465.8|31489.2|31469.2|31507.5|31471.9|31483.7|31445|325
1604030700000|2020-10-30 04:05:00|31504|31454|31484.1|31464.1|31504.9|31470.3|31474.6|31439.3|522
1604031000000|2020-10-30 04:10:00|31484.3|31464.3|31490.9|31470.9|31505.6|31474.9|31479.5|31452|356
1604031300000|2020-10-30 04:15:00|31491.2|31471.2|31487.8|31467.8|31507.5|31475.7|31485.6|31454.6|333
1604031600000|2020-10-30 04:20:00|31487.3|31467.3|31493.3|31473.3|31502|31477.3|31485.2|31451.3|318
1604031900000|2020-10-30 04:25:00|31493.2|31473.2|31490.6|31470.6|31507.7|31475.9|31489.2|31456.9|298
1604032200000|2020-10-30 04:30:00|31490.8|31470.8|31493.2|31473.2|31498.3|31478.3|31490.6|31470.6|322
1604032500000|2020-10-30 04:35:00|31493.1|31473.1|31498.5|31478.5|31499.6|31479.6|31493.1|31473.1|315
1604032800000|2020-10-30 04:40:00|31498.6|31478.6|31498.3|31478.3|31503.1|31483.1|31496.1|31476.1|278
1604033100000|2020-10-30 04:45:00|31498.5|31478.5|31504.2|31484.2|31518.9|31484.3|31497.9|31465.5|322
1604033400000|2020-10-30 04:50:00|31504|31484|31508.3|31488.3|31527.5|31492.8|31503.3|31470.3|326
1604033700000|2020-10-30 04:55:00|31509.7|31489.7|31509.6|31489.6|31522.9|31494|31504.6|31472.9|360
1604034000000|2020-10-30 05:00:00|31509.5|31489.5|31509.2|31489.2|31513|31493|31505.3|31485.3|419
1604034300000|2020-10-30 05:05:00|31510.8|31490.8|31518.2|31498.2|31519.8|31499.8|31508.6|31488.6|366
1604034600000|2020-10-30 05:10:00|31517|31497|31515|31495|31532.2|31503.2|31512|31481.6|377
1604034900000|2020-10-30 05:15:00|31515.1|31495.1|31532.6|31482.6|31545|31509.1|31513.4|31478.5|461
1604035200000|2020-10-30 05:20:00|31535.8|31485.8|31540.3|31490.3|31542.3|31502|31519.8|31474.6|428
1604035500000|2020-10-30 05:25:00|31540.8|31490.8|31541.1|31491.1|31547.3|31507.7|31527.7|31481.5|460
1604035800000|2020-10-30 05:30:00|31539.5|31489.5|31541.6|31491.6|31547.6|31515.1|31527.6|31481.4|468
1604036100000|2020-10-30 05:35:00|31542.1|31492.1|31545.5|31495.5|31551.7|31509.9|31529.9|31485.2|528
1604036400000|2020-10-30 05:40:00|31545.7|31495.7|31543.4|31493.4|31550.4|31515.3|31533.1|31486.1|475
1604036700000|2020-10-30 05:45:00|31542.6|31492.6|31532.2|31482.2|31546|31505|31511|31475.8|482
1604037000000|2020-10-30 05:50:00|31532.4|31482.4|31527.7|31477.7|31537.4|31495.4|31511.7|31473.3|524
1604037300000|2020-10-30 05:55:00|31529.7|31479.7|31531.1|31481.1|31536.6|31501.7|31519.2|31476.8|504
1604037600000|2020-10-30 06:00:00|31531|31481|31528.2|31508.2|31546.2|31509.4|31523.3|31481|547
1604037900000|2020-10-30 06:05:00|31528.1|31508.1|31531.4|31481.4|31542|31510.9|31516.3|31480.9|542
1604038200000|2020-10-30 06:10:00|31531.3|31481.3|31527.3|31477.3|31534.4|31501.3|31511.1|31474.6|520
1604038500000|2020-10-30 06:15:00|31527.6|31477.6|31530.1|31480.1|31537.2|31502.5|31510.2|31477.3|524
1604038800000|2020-10-30 06:20:00|31531.6|31481.6|31533.3|31483.3|31537.3|31497.2|31515.6|31476.4|521
1604039100000|2020-10-30 06:25:00|31533.1|31483.1|31546.3|31496.3|31547.6|31506.3|31518.6|31482|491
1604039400000|2020-10-30 06:30:00|31545.9|31495.9|31556.2|31506.2|31559.3|31509.3|31545|31495|464
1604039700000|2020-10-30 06:35:00|31556.8|31506.8|31552.9|31502.9|31561.9|31511.9|31552|31501.8|410
1604040000000|2020-10-30 06:40:00|31551.8|31501.8|31557.7|31507.7|31560.6|31510.6|31548.8|31497.1|446
1604040300000|2020-10-30 06:45:00|31558.7|31508.7|31561.9|31511.9|31566.9|31516.9|31555.8|31505.8|431
1604040600000|2020-10-30 06:50:00|31562.8|31512.8|31566.1|31516.1|31574.2|31524.2|31560.6|31510.6|410
1604040900000|2020-10-30 06:55:00|31566.5|31516.5|31564.8|31514.8|31571.9|31521.9|31561|31511|441
1604041200000|2020-10-30 07:00:00|31567.6|31517.6|31567.8|31517.8|31583|31544.8|31563.3|31514.9|631
1604041500000|2020-10-30 07:05:00|31569.5|31519.5|31566.5|31546.5|31575.1|31546.9|31554.6|31516.5|583
1604041800000|2020-10-30 07:10:00|31566|31546|31579.9|31559.9|31582.7|31562.7|31563|31527.8|722
1604042100000|2020-10-30 07:15:00|31579.3|31559.3|31594.3|31574.3|31607.8|31578.4|31575.4|31549.5|696
1604042400000|2020-10-30 07:20:00|31593.4|31573.4|31579.9|31559.9|31593.9|31573.9|31574.2|31554.2|587
1604042700000|2020-10-30 07:25:00|31579.3|31559.3|31608.7|31588.7|31618.4|31594.2|31577.3|31557.3|601
1604043000000|2020-10-30 07:30:00|31609.3|31589.3|31590|31570|31610.9|31590.9|31589.8|31569.8|606
1604043300000|2020-10-30 07:35:00|31590.4|31570.4|31549.9|31529.9|31593.4|31573.4|31547.1|31527.1|612
1604043600000|2020-10-30 07:40:00|31551|31531|31558.2|31538.2|31558.9|31538.9|31542.8|31522.8|541
1604043900000|2020-10-30 07:45:00|31558|31538|31571|31551|31571.7|31551.7|31552.5|31532.5|509
1604044200000|2020-10-30 07:50:00|31570.9|31550.9|31560.4|31540.4|31575.9|31555.9|31559.7|31539.7|473
1604044500000|2020-10-30 07:55:00|31560.5|31540.5|31565.9|31545.9|31568|31548|31553.5|31533.5|444
1604044800000|2020-10-30 08:00:00|31565.3|31545.3|31543.1|31523.1|31567|31547|31534|31514|641
1604045100000|2020-10-30 08:05:00|31542.5|31522.5|31525|31505|31544.3|31524.3|31523.9|31503.9|636
1604045400000|2020-10-30 08:10:00|31524.1|31504.1|31450.4|31430.4|31529.1|31506.5|31446.8|31413.1|721
1604045700000|2020-10-30 08:15:00|31449.8|31429.8|31488.7|31468.7|31503.8|31470.8|31444.1|31416|761
1604046000000|2020-10-30 08:20:00|31488.3|31468.3|31504.2|31484.2|31514.9|31485.2|31485.1|31453.2|761
1604046300000|2020-10-30 08:25:00|31504.3|31484.3|31523.1|31503.1|31527.5|31507.5|31503.7|31483.7|807
1604046600000|2020-10-30 08:30:00|31523.2|31503.2|31526.3|31506.3|31531|31511|31513.5|31493.5|734
1604046900000|2020-10-30 08:35:00|31525.9|31505.9|31511.2|31491.2|31527.6|31507.6|31508.5|31488.5|732
1604047200000|2020-10-30 08:40:00|31511.4|31491.4|31523.4|31503.4|31524.6|31504.6|31509.4|31489.4|594
1604047500000|2020-10-30 08:45:00|31523.3|31503.3|31561.9|31541.9|31564.4|31544.4|31523.3|31503.3|753
1604047800000|2020-10-30 08:50:00|31561.3|31541.3|31572.3|31552.3|31573.6|31553.6|31559.3|31539.3|709
1604048100000|2020-10-30 08:55:00|31572.4|31552.4|31538.5|31518.5|31577.5|31557.5|31536.3|31516.3|695
1604048400000|2020-10-30 09:00:00|31538.6|31518.6|31540.7|31520.7|31545.7|31525.7|31527.8|31507.8|623
1604048700000|2020-10-30 09:05:00|31540.6|31520.6|31520.7|31500.7|31545.6|31525.6|31520|31500|728
1604049000000|2020-10-30 09:10:00|31521.3|31501.3|31528.8|31508.8|31529.9|31509.9|31517.2|31497.2|694
1604049300000|2020-10-30 09:15:00|31527.4|31507.4|31520.9|31500.9|31530.5|31510.5|31520.1|31500.1|713
1604049600000|2020-10-30 09:20:00|31521.6|31501.6|31513.2|31493.2|31524.3|31504.3|31506.7|31486.7|749
1604049900000|2020-10-30 09:25:00|31513.1|31493.1|31523.5|31503.5|31527.7|31507.7|31508.6|31488.6|702
1604050200000|2020-10-30 09:30:00|31523.8|31503.8|31506.7|31486.7|31524.7|31504.7|31499|31479|705
1604050500000|2020-10-30 09:35:00|31505.3|31485.3|31498.9|31478.9|31511.4|31491.4|31492.3|31472.3|684
1604050800000|2020-10-30 09:40:00|31499.3|31479.3|31493.7|31473.7|31505.9|31485.9|31492.6|31472.6|590
1604051100000|2020-10-30 09:45:00|31493.5|31473.5|31499.2|31479.2|31504.8|31484.8|31493.4|31473.4|606
1604051400000|2020-10-30 09:50:00|31499.1|31479.1|31512.1|31492.1|31514.9|31494.9|31498.7|31478.7|635
1604051700000|2020-10-30 09:55:00|31512|31492|31513.3|31493.3|31515.5|31495.5|31507.8|31487.8|587
1604052000000|2020-10-30 10:00:00|31513|31493|31529.1|31509.1|31530.1|31510.1|31508|31488|680
1604052300000|2020-10-30 10:05:00|31529.3|31509.3|31535.3|31515.3|31536.9|31516.9|31527.9|31507.9|604
1604052600000|2020-10-30 10:10:00|31535.5|31515.5|31534.8|31514.8|31536.8|31516.8|31526.1|31506.1|588
1604052900000|2020-10-30 10:15:00|31535.1|31515.1|31535.5|31515.5|31541.5|31521.5|31531|31511|619
1604053200000|2020-10-30 10:20:00|31535.8|31515.8|31523.1|31503.1|31541|31521|31521.6|31501.6|633
1604053500000|2020-10-30 10:25:00|31523.3|31503.3|31509.2|31489.2|31527.9|31507.9|31505.9|31485.9|681
1604053800000|2020-10-30 10:30:00|31509.5|31489.5|31486.9|31466.9|31510.1|31490.1|31485.9|31465.9|683
1604054100000|2020-10-30 10:35:00|31487.7|31467.7|31495.1|31475.1|31495.1|31475.1|31483.1|31463.1|620
1604054400000|2020-10-30 10:40:00|31494.9|31474.9|31492.7|31472.7|31495.7|31475.7|31489.5|31469.5|593
1604054700000|2020-10-30 10:45:00|31492.5|31472.5|31491.7|31471.7|31493.5|31473.5|31485|31465|688
1604055000000|2020-10-30 10:50:00|31491.4|31471.4|31497.2|31477.2|31498.2|31478.2|31487.5|31467.5|631
1604055300000|2020-10-30 10:55:00|31497|31477|31491.3|31471.3|31497.2|31477.2|31480.4|31460.4|809
1604055600000|2020-10-30 11:00:00|31491.1|31471.1|31481.4|31461.4|31492.5|31472.5|31475.8|31455.8|789
1604055900000|2020-10-30 11:05:00|31481.3|31461.3|31489.5|31469.5|31495.4|31475.4|31479|31459|737
1604056200000|2020-10-30 11:10:00|31489.8|31469.8|31491|31471|31496.2|31476.2|31485|31465|636
1604056500000|2020-10-30 11:15:00|31490.9|31470.9|31487.8|31467.8|31497.1|31477.1|31487.6|31467.6|587
1604056800000|2020-10-30 11:20:00|31488.1|31468.1|31491.9|31471.9|31503.1|31483.1|31487.5|31467.5|699
1604057100000|2020-10-30 11:25:00|31492.1|31472.1|31490.1|31470.1|31495.4|31475.4|31485.6|31465.6|605
1604057400000|2020-10-30 11:30:00|31490|31470|31488.8|31468.8|31495.3|31475.3|31487.5|31467.5|545
1604057700000|2020-10-30 11:35:00|31490.3|31470.3|31494.4|31474.4|31496.1|31476.1|31488.5|31468.5|582
1604058000000|2020-10-30 11:40:00|31494.3|31474.3|31499.1|31479.1|31505.5|31485.5|31494|31474|503
1604058300000|2020-10-30 11:45:00|31499|31479|31527.1|31507.1|31534.8|31514.8|31498.4|31478.4|835
1604058600000|2020-10-30 11:50:00|31527|31507|31515.3|31495.3|31530.3|31510.3|31513.5|31493.5|642
1604058900000|2020-10-30 11:55:00|31516.8|31496.8|31511.6|31491.6|31517.6|31497.6|31505.6|31485.6|718
1604059200000|2020-10-30 12:00:00|31512.7|31492.7|31505.7|31485.7|31518.5|31498.5|31505.5|31485.5|725
1604059500000|2020-10-30 12:05:00|31505.6|31485.6|31519.4|31499.4|31522.2|31502.2|31503|31483|727
1604059800000|2020-10-30 12:10:00|31519.9|31499.9|31522.6|31502.6|31526.8|31506.8|31517.4|31497.4|671
1604060100000|2020-10-30 12:15:00|31522.7|31502.7|31525.8|31505.8|31528.5|31508.5|31519.5|31499.5|622
1604060400000|2020-10-30 12:20:00|31528.8|31508.8|31546|31526|31560.7|31540.7|31527.5|31507.5|644
1604060700000|2020-10-30 12:25:00|31546.1|31526.1|31520.7|31500.7|31547.7|31527.7|31518.1|31498.1|753
1604061000000|2020-10-30 12:30:00|31520.3|31500.3|31519.5|31499.5|31527.4|31507.4|31514.7|31494.7|774
1604061300000|2020-10-30 12:35:00|31519.4|31499.4|31519.1|31499.1|31525.3|31505.3|31516.1|31496.1|651
1604061600000|2020-10-30 12:40:00|31519.6|31499.6|31504.3|31484.3|31520.9|31500.9|31500.1|31480.1|745
1604061900000|2020-10-30 12:45:00|31505.5|31485.5|31444|31424|31508.9|31488.9|31443.7|31423.7|884
1604062200000|2020-10-30 12:50:00|31444.3|31424.3|31429.8|31409.8|31453.8|31433.8|31428.5|31408.5|828
1604062500000|2020-10-30 12:55:00|31429|31409|31409.2|31389.2|31431.7|31411.7|31395.4|31375.4|985
1604062800000|2020-10-30 13:00:00|31408.7|31388.7|31416.7|31396.7|31430.6|31410.6|31407.8|31387.8|981
1604063100000|2020-10-30 13:05:00|31417.6|31397.6|31407.1|31387.1|31418.8|31398.8|31402.4|31382.4|873
1604063400000|2020-10-30 13:10:00|31407.6|31387.6|31417|31397|31424|31404|31407.6|31387.6|861
1604063700000|2020-10-30 13:15:00|31417.5|31397.5|31446.1|31426.1|31448.2|31428.2|31415|31395|795
1604064000000|2020-10-30 13:20:00|31445.4|31425.4|31438|31418|31446.5|31426.5|31436.3|31416.3|567
1604064300000|2020-10-30 13:25:00|31438.1|31418.1|31419.4|31399.4|31438.1|31418.1|31410.7|31390.7|611
1604064600000|2020-10-30 13:30:00|31419.3|31399.3|31411.2|31391.2|31420.8|31400.8|31397.1|31377.1|664
1604064900000|2020-10-30 13:35:00|31410.4|31390.4|31427.8|31407.8|31432.8|31412.8|31410.4|31390.4|554
1604065200000|2020-10-30 13:40:00|31428|31408|31418.4|31398.4|31432.2|31412.2|31415.5|31395.5|554
1604065500000|2020-10-30 13:45:00|31418.2|31398.2|31415.6|31395.6|31422.9|31402.9|31411.8|31391.8|646
1604065800000|2020-10-30 13:50:00|31415.4|31395.4|31415.9|31395.9|31419.7|31399.7|31406.6|31386.6|665
1604066100000|2020-10-30 13:55:00|31415.5|31395.5|31406.5|31386.5|31415.5|31395.5|31399.7|31379.7|584
1604066400000|2020-10-30 14:00:00|31406.8|31386.8|31418|31398|31420.5|31400.5|31399.6|31379.6|779
1604066700000|2020-10-30 14:05:00|31418.1|31398.1|31434.8|31414.8|31465.4|31427.3|31415.9|31395.9|727
1604067000000|2020-10-30 14:10:00|31436.2|31416.2|31443.5|31423.5|31448.3|31428.3|31433|31413|756
1604067300000|2020-10-30 14:15:00|31444.9|31424.9|31444.2|31424.2|31450.1|31430.1|31438.4|31418.4|701
1604067600000|2020-10-30 14:20:00|31444.8|31424.8|31445.9|31425.9|31453|31433|31436.9|31416.9|658
1604067900000|2020-10-30 14:25:00|31445.4|31425.4|31452.7|31432.7|31458.3|31438.3|31444.8|31424.8|665
1604068200000|2020-10-30 14:30:00|31452.4|31432.4|31469.8|31449.8|31470.9|31450.9|31444.5|31424.5|720
1604068500000|2020-10-30 14:35:00|31468.8|31448.8|31460.7|31440.7|31483.8|31463.8|31456.6|31436.6|766
1604068800000|2020-10-30 14:40:00|31460.8|31440.8|31453.2|31433.2|31465.6|31445.6|31451.6|31431.6|645
1604069100000|2020-10-30 14:45:00|31453.5|31433.5|31461|31441|31464.5|31444.5|31452.2|31432.2|692
1604069400000|2020-10-30 14:50:00|31461.8|31441.8|31468.1|31448.1|31477.2|31457.2|31452.4|31432.4|753
1604069700000|2020-10-30 14:55:00|31468.5|31448.5|31481.9|31461.9|31482.4|31462.4|31466|31446|692
1604070000000|2020-10-30 15:00:00|31482.1|31462.1|31425.4|31405.4|31482.6|31462.6|31408.5|31388.5|922
1604070300000|2020-10-30 15:05:00|31425.6|31405.6|31445.6|31425.6|31450.5|31430.5|31425.6|31405.6|834
1604070600000|2020-10-30 15:10:00|31446|31426|31425.4|31405.4|31446|31426|31421.5|31401.5|824
1604070900000|2020-10-30 15:15:00|31426.8|31406.8|31437.5|31417.5|31441.9|31421.9|31425.6|31405.6|738
1604071200000|2020-10-30 15:20:00|31437.7|31417.7|31426.3|31406.3|31438|31418|31421.2|31401.2|680
1604071500000|2020-10-30 15:25:00|31426.6|31406.6|31437.3|31417.3|31438.3|31418.3|31423.2|31403.2|754
1604071800000|2020-10-30 15:30:00|31438.1|31418.1|31458.1|31438.1|31469.4|31449.4|31436.5|31416.5|936
1604072100000|2020-10-30 15:35:00|31458|31438|31478.7|31458.7|31479.6|31459.6|31454.8|31434.8|805
1604072400000|2020-10-30 15:40:00|31478.9|31458.9|31482.1|31462.1|31488.9|31468.9|31473.1|31453.1|848
1604072700000|2020-10-30 15:45:00|31481.6|31461.6|31466.7|31446.7|31499.4|31479.4|31460.4|31440.4|875
1604073000000|2020-10-30 15:50:00|31468.1|31448.1|31495.8|31475.8|31507.7|31487.7|31468.1|31448.1|956
1604073300000|2020-10-30 15:55:00|31497|31477|31519.1|31499.1|31535.7|31515.7|31495.8|31475.8|962
1604073600000|2020-10-30 16:00:00|31519.2|31499.2|31480.7|31460.7|31520.1|31500.1|31460.6|31440.6|978
1604073900000|2020-10-30 16:05:00|31477.9|31457.9|31490.7|31470.7|31497.1|31477.1|31468.8|31448.8|847
1604074200000|2020-10-30 16:10:00|31487.3|31467.3|31497.3|31477.3|31516.3|31496.3|31484.4|31464.4|799
1604074500000|2020-10-30 16:15:00|31497.8|31477.8|31494.2|31474.2|31498.7|31478.7|31485.2|31465.2|628
1604074800000|2020-10-30 16:20:00|31494|31474|31461.2|31441.2|31494|31474|31460.5|31440.5|688
1604075100000|2020-10-30 16:25:00|31461.4|31441.4|31468.3|31448.3|31469.6|31449.6|31460.2|31440.2|596
1604075400000|2020-10-30 16:30:00|31468.2|31448.2|31476.8|31456.8|31478.3|31458.3|31461.9|31441.9|601
1604075700000|2020-10-30 16:35:00|31476.7|31456.7|31536|31471|31547.6|31474.5|31471.4|31445.2|607
1604076000000|2020-10-30 16:40:00|31535.8|31470.6|31489.8|31469.8|31544.1|31490|31482.6|31449|697
1604076300000|2020-10-30 16:45:00|31490.4|31470.4|31484.6|31464.6|31497.5|31477.5|31480.9|31460.9|603
1604076600000|2020-10-30 16:50:00|31484.8|31464.8|31485.5|31465.5|31487.9|31467.9|31478.6|31458.6|579
1604076900000|2020-10-30 16:55:00|31483.3|31463.3|31486.7|31466.7|31492|31472|31476.6|31456.6|563
1604077200000|2020-10-30 17:00:00|31488.2|31468.2|31516.3|31496.3|31519.1|31499.1|31483.9|31463.9|641
1604077500000|2020-10-30 17:05:00|31514.6|31494.6|31510.4|31490.4|31522.6|31502.6|31510.3|31490.3|681
1604077800000|2020-10-30 17:10:00|31510.3|31490.3|31502.5|31482.5|31512.3|31492.3|31500.2|31480.2|604
1604078100000|2020-10-30 17:15:00|31502.8|31482.8|31515.4|31495.4|31515.9|31495.9|31502.8|31482.8|515
1604078400000|2020-10-30 17:20:00|31514.9|31494.9|31516|31496|31524.2|31504.2|31513.6|31493.6|577
1604078700000|2020-10-30 17:25:00|31516.2|31496.2|31511.7|31491.7|31518.5|31498.5|31508.5|31488.5|491
1604079000000|2020-10-30 17:30:00|31511.9|31491.9|31516.6|31496.6|31522.3|31502.3|31510.3|31490.3|583
1604079300000|2020-10-30 17:35:00|31515.5|31495.5|31542.9|31492.9|31545.6|31506.1|31513.9|31488|607
1604079600000|2020-10-30 17:40:00|31543.1|31493.1|31528.7|31508.7|31545.5|31513.8|31522.6|31488.8|563
1604079900000|2020-10-30 17:45:00|31528.6|31508.6|31515.2|31495.2|31534|31509.5|31512|31477|600
1604080200000|2020-10-30 17:50:00|31514.3|31494.3|31512.8|31492.8|31521.6|31501.6|31510.3|31490.3|550
1604080500000|2020-10-30 17:55:00|31511.4|31491.4|31512.8|31492.8|31518.2|31498.2|31509.3|31489.3|568
1604080800000|2020-10-30 18:00:00|31513.5|31493.5|31504.6|31484.6|31531|31496.5|31503.1|31478.5|581
1604081100000|2020-10-30 18:05:00|31504.4|31484.4|31506.2|31486.2|31508.4|31488.4|31501.3|31481.3|550
1604081400000|2020-10-30 18:10:00|31506.4|31486.4|31513.4|31493.4|31514.1|31494.1|31501.3|31481.3|552
1604081700000|2020-10-30 18:15:00|31512.6|31492.6|31509.6|31489.6|31519.8|31499.8|31508.4|31488.4|456
1604082000000|2020-10-30 18:20:00|31509.7|31489.7|31507.1|31487.1|31514.7|31494.7|31505.5|31485.5|538
1604082300000|2020-10-30 18:25:00|31507.2|31487.2|31511.8|31491.8|31517.3|31497.3|31505.4|31485.4|556
1604082600000|2020-10-30 18:30:00|31512|31492|31507.1|31487.1|31515|31495|31503.3|31483.3|505
1604082900000|2020-10-30 18:35:00|31507.4|31487.4|31512.8|31492.8|31513.6|31493.6|31501.4|31481.4|509
1604083200000|2020-10-30 18:40:00|31513.4|31493.4|31511.6|31491.6|31513.4|31493.4|31504.3|31484.3|491
1604083500000|2020-10-30 18:45:00|31511.9|31491.9|31503.2|31483.2|31512.4|31492.4|31501.3|31481.3|511
1604083800000|2020-10-30 18:50:00|31503.3|31483.3|31504.5|31484.5|31523.2|31489.8|31502.5|31470|496
1604084100000|2020-10-30 18:55:00|31504.6|31484.6|31511.7|31491.7|31513|31493|31500.9|31480.9|585
1604084400000|2020-10-30 19:00:00|31510.9|31490.9|31520.3|31470.3|31523.7|31491.9|31504.8|31468|624
1604084700000|2020-10-30 19:05:00|31521.2|31471.2|31507.9|31487.9|31521.2|31492|31503.3|31470.6|561
1604085000000|2020-10-30 19:10:00|31507.1|31487.1|31500.1|31480.1|31508.5|31488.5|31497.1|31477.1|536
1604085300000|2020-10-30 19:15:00|31500.5|31480.5|31501.6|31481.6|31504.8|31484.8|31497.1|31477.1|510
1604085600000|2020-10-30 19:20:00|31500.6|31480.6|31505.2|31485.2|31505.9|31485.9|31497.3|31477.3|507
1604085900000|2020-10-30 19:25:00|31505|31485|31499.7|31479.7|31505.5|31485.5|31493.7|31473.7|532
1604086200000|2020-10-30 19:30:00|31499.9|31479.9|31531.5|31481.5|31543.2|31485.2|31496.6|31467.5|559
1604086500000|2020-10-30 19:35:00|31532.4|31482.4|31527.9|31477.9|31534.3|31484.3|31517.7|31463.2|571
1604086800000|2020-10-30 19:40:00|31527.8|31477.8|31524.3|31473.1|31529.6|31479.4|31521.2|31464.2|573
1604087100000|2020-10-30 19:45:00|31527.4|31477.4|31522.6|31472.6|31530.2|31480.2|31519.3|31466|527
1604087400000|2020-10-30 19:50:00|31524.8|31474.8|31514.5|31464.2|31539.5|31478.8|31492.6|31451.8|604
1604087700000|2020-10-30 19:55:00|31515.6|31461.7|31505.4|31485.4|31524.7|31489.5|31494|31453.3|742
1604088000000|2020-10-30 20:00:00|31504.7|31484.7|31521.5|31471.5|31524.1|31488.7|31496.2|31458.8|557
1604088300000|2020-10-30 20:05:00|31521.4|31471.4|31508|31458|31523.8|31489.6|31476.5|31445.9|570
1604088600000|2020-10-30 20:10:00|31509.2|31459.2|31504.8|31454.8|31512.3|31462.3|31501.5|31451.5|404
1604088900000|2020-10-30 20:15:00|31505.2|31455.2|31512.4|31462.4|31533.1|31467.1|31501|31443.6|415
1604089200000|2020-10-30 20:20:00|31514.5|31464.5|31515.3|31465.3|31517.9|31467.9|31502.8|31452.8|393
1604089500000|2020-10-30 20:25:00|31512.9|31462.9|31501.5|31451.5|31532.2|31464.8|31488.6|31438.6|318
1604089800000|2020-10-30 20:30:00|31507|31457|31498.9|31448.9|31508.2|31458.2|31480.4|31430.4|299
1604090100000|2020-10-30 20:35:00|31499.3|31449.3|31490.1|31440.1|31499.3|31449.3|31482.3|31432.3|266
1604090400000|2020-10-30 20:40:00|31490.2|31440.2|31478.6|31428.6|31527.4|31451.7|31469.9|31391.1|417
1604090700000|2020-10-30 20:45:00|31478.7|31428.7|31494.9|31444.9|31513.8|31450.2|31465.3|31391.6|729
1604091000000|2020-10-30 20:50:00|31494|31444|31499.1|31406.9|31515.3|31447.9|31467.2|31357.9|555
1604091300000|2020-10-30 20:55:00|31497.2|31408.2|31510.8|31400.8|31521.6|31444.6|31481.2|31383.8|390
1604266200000|2020-11-01 21:30:00|31539.9|31404.9|31530.2|31395.2|31540.2|31433.8|31503.8|31384.9|10
1604266500000|2020-11-01 21:35:00|31536|31401|31528.6|31393.6|31537|31402|31518.1|31385.3|8
1604266800000|2020-11-01 21:40:00|31534|31399|31537|31402|31561|31426|31513|31384|12
1604267100000|2020-11-01 21:45:00|31562.5|31427.5|31537|31402|31562.5|31427.5|31513|31384|7
1604267400000|2020-11-01 21:50:00|31512|31389|31537|31402|31561|31426|31512|31384|17
1604267700000|2020-11-01 21:55:00|31513|31384|31503.8|31368.8|31542.3|31411.6|31494.5|31359.5|46
1604268000000|2020-11-01 22:00:00|31509.5|31374.5|31518.3|31408.3|31539|31419.7|31472|31337|75
1604268300000|2020-11-01 22:05:00|31522.5|31412.5|31514.5|31413.1|31538.2|31428.2|31491.3|31396|71
1604268600000|2020-11-01 22:10:00|31524.5|31414.5|31522.4|31412.4|31537.8|31427.8|31491.3|31396|54
1604268900000|2020-11-01 22:15:00|31531|31432|31513.7|31410|31532.8|31432|31491.3|31397.1|109
1604269200000|2020-11-01 22:20:00|31518.9|31408.9|31523.7|31417.8|31536.7|31437|31497.8|31405.2|193
1604269500000|2020-11-01 22:25:00|31525.9|31428.6|31526.7|31416.7|31536.3|31435.8|31509.4|31407.2|184
1604269800000|2020-11-01 22:30:00|31520.9|31415|31513|31422.2|31528.7|31429.7|31504.3|31403.1|267
1604270100000|2020-11-01 22:35:00|31519.7|31409.7|31509.7|31437.8|31548.2|31445.7|31507.2|31409.7|257
1604270400000|2020-11-01 22:40:00|31519.6|31429.1|31512.1|31419.7|31536.6|31444.7|31509.5|31409.9|226
1604270700000|2020-11-01 22:45:00|31511.7|31417.6|31517.5|31428.3|31531.6|31438|31506.5|31410.4|325
1604271000000|2020-11-01 22:50:00|31519.6|31429.5|31516.3|31429.2|31528.9|31450.9|31506.3|31408.8|261
1604271300000|2020-11-01 22:55:00|31516.4|31426.8|31521.8|31427.6|31533|31437.7|31504.3|31405.2|263
1604271600000|2020-11-01 23:00:00|31523.4|31426.9|31519.7|31439.6|31538.3|31445|31500.8|31422.1|553
1604271900000|2020-11-01 23:05:00|31519.8|31440.2|31511.8|31444.6|31537.3|31454.9|31507.6|31435.9|539
1604272200000|2020-11-01 23:10:00|31516.1|31446.3|31517.2|31454.8|31528.5|31465.3|31508|31438.3|492
1604272500000|2020-11-01 23:15:00|31515.3|31451.1|31507.4|31452|31522.8|31463.8|31504.5|31442|610
1604272800000|2020-11-01 23:20:00|31508.7|31453.2|31512.8|31455.7|31519.9|31461.4|31501.1|31441.5|691
1604273100000|2020-11-01 23:25:00|31513.4|31455.8|31508.1|31444.3|31517.2|31461.2|31503.4|31440.5|506
1604273400000|2020-11-01 23:30:00|31507.8|31443.9|31507.6|31450.8|31518.1|31462.4|31499.7|31433|487
1604273700000|2020-11-01 23:35:00|31507|31451|31513.4|31457.9|31530.5|31463.2|31507|31433.1|485
1604274000000|2020-11-01 23:40:00|31514.2|31458.3|31519.4|31458.1|31525.3|31467.9|31511.3|31448.8|485
1604274300000|2020-11-01 23:45:00|31520.1|31458.2|31515.4|31461.5|31527|31471.7|31513.3|31454.4|460
1604274600000|2020-11-01 23:50:00|31516.9|31462.3|31520.5|31461.9|31523.6|31471.6|31512.5|31451.5|512
1604274900000|2020-11-01 23:55:00|31518.8|31461.3|31518.2|31463|31522.6|31468.8|31511.8|31450|450
1604275200000|2020-11-02 00:00:00|31513.3|31459.2|31507.4|31453.8|31526.6|31476.2|31502.4|31450.6|714
1604275500000|2020-11-02 00:05:00|31508.4|31455|31518.9|31457.6|31531.1|31468|31506.1|31440.1|734
1604275800000|2020-11-02 00:10:00|31519.2|31457.1|31521.5|31454.3|31529.4|31469.2|31510.3|31444.6|693
1604276100000|2020-11-02 00:15:00|31519.9|31455.8|31513.9|31451.4|31527.7|31462.1|31504.4|31440.6|678
1604276400000|2020-11-02 00:20:00|31514.4|31450.7|31522.2|31458|31532.2|31465.9|31507.6|31448.4|610
1604276700000|2020-11-02 00:25:00|31522.3|31458.6|31519|31469|31531.9|31472.8|31517.1|31448.6|550
1604277000000|2020-11-02 00:30:00|31521.8|31470|31528.5|31477.9|31535.8|31481.3|31517.8|31462.2|543
1604277300000|2020-11-02 00:35:00|31529.5|31477.2|31527.8|31475.6|31542.1|31481.1|31522.8|31466.8|578
1604277600000|2020-11-02 00:40:00|31527.3|31475.1|31531.5|31481.5|31536.7|31482|31522.7|31471.8|531
1604277900000|2020-11-02 00:45:00|31529.8|31479.8|31530.2|31476.4|31539.9|31483|31525.8|31475|510
1604278200000|2020-11-02 00:50:00|31535.2|31477.7|31524.5|31467.1|31551.8|31483.7|31520.4|31467.1|634
1604278500000|2020-11-02 00:55:00|31525.6|31467.3|31522.4|31470.9|31531|31477.5|31515.4|31462.6|573
1604278800000|2020-11-02 01:00:00|31523.5|31471.3|31526.1|31472.3|31535.4|31478.2|31519.2|31465.4|585
1604279100000|2020-11-02 01:05:00|31526.9|31473.5|31518|31465.2|31527.4|31473.7|31513|31461.4|622
1604279400000|2020-11-02 01:10:00|31519.9|31464.7|31505.4|31455.4|31519.9|31466.1|31503.6|31450.1|690
1604279700000|2020-11-02 01:15:00|31505.9|31455.9|31506.1|31456.1|31514.4|31459.7|31497.7|31446|557
1604280000000|2020-11-02 01:20:00|31509.3|31455.2|31512.2|31462.2|31516.2|31462.2|31500.6|31450.5|533
1604280300000|2020-11-02 01:25:00|31512.1|31462.1|31519.4|31469.4|31522.6|31470|31504.7|31454.7|504
1604280600000|2020-11-02 01:30:00|31519.5|31469.5|31521.2|31470.3|31526.9|31472|31511.3|31461.3|559
1604280900000|2020-11-02 01:35:00|31521.1|31470.2|31507.7|31457.7|31521.4|31470.2|31507.6|31457.6|541
1604281200000|2020-11-02 01:40:00|31508|31458|31514.7|31461.9|31519.5|31467.1|31506.5|31455.1|447
1604281500000|2020-11-02 01:45:00|31515.3|31462.4|31503.3|31453.3|31516.9|31463.1|31503.3|31453.3|484
1604281800000|2020-11-02 01:50:00|31503.2|31453.2|31507.3|31457.3|31513.7|31462.3|31500.4|31448.6|540
1604282100000|2020-11-02 01:55:00|31506.5|31456.5|31513.8|31463.8|31518|31468|31504.3|31451.9|432
1604282400000|2020-11-02 02:00:00|31514.9|31464.9|31516.1|31466.1|31520|31470|31508.5|31456.1|461
1604282700000|2020-11-02 02:05:00|31515.8|31465.8|31514.7|31464.7|31519.7|31469.5|31507.8|31456.4|454
1604283000000|2020-11-02 02:10:00|31514.8|31464.8|31513.1|31463.1|31520.3|31470.3|31508.7|31458.7|502
1604283300000|2020-11-02 02:15:00|31513.6|31463.6|31522.3|31472.3|31526.1|31476.1|31511|31460.2|478
1604283600000|2020-11-02 02:20:00|31522.2|31472.2|31514.3|31464.3|31527|31477|31510.1|31460.1|478
1604283900000|2020-11-02 02:25:00|31513.6|31463.6|31517.8|31467.8|31520.8|31470.8|31510.8|31460.8|399
1604284200000|2020-11-02 02:30:00|31517.4|31467.4|31510|31460|31518.9|31468.9|31505.5|31455.5|432
1604284500000|2020-11-02 02:35:00|31509.5|31459.5|31511.1|31461.1|31515|31465|31502.9|31452.9|451
1604284800000|2020-11-02 02:40:00|31511.3|31461.3|31514|31464|31516.1|31466.1|31501.2|31451.2|463
1604285100000|2020-11-02 02:45:00|31511.7|31461.7|31506.2|31456.2|31515|31465|31501.5|31451.5|449
1604285400000|2020-11-02 02:50:00|31505.3|31455.3|31502.7|31452.7|31507.3|31457.3|31496.4|31446.4|519
1604285700000|2020-11-02 02:55:00|31502.6|31452.6|31507.4|31457.4|31509.3|31459.3|31496.5|31446.5|512
1604286000000|2020-11-02 03:00:00|31507.7|31457.7|31504.6|31454.6|31512.8|31462.8|31498.5|31448.5|432
1604286300000|2020-11-02 03:05:00|31504.9|31454.9|31509.5|31459.5|31516.1|31466.1|31502.3|31452.3|453
1604286600000|2020-11-02 03:10:00|31510.5|31460.5|31509|31459|31516.2|31466.2|31505.1|31455.1|355
1604286900000|2020-11-02 03:15:00|31508.9|31458.9|31510.6|31460.6|31518.3|31468.3|31505|31455|370
1604287200000|2020-11-02 03:20:00|31510.4|31460.4|31508.3|31458.3|31514.7|31464.7|31504.6|31454.6|437
1604287500000|2020-11-02 03:25:00|31509.4|31459.4|31511.4|31461.4|31515.5|31465.5|31503.7|31453.7|407
1604287800000|2020-11-02 03:30:00|31511.5|31461.5|31513.4|31463.4|31516.7|31466.7|31507.9|31457.9|348
1604288100000|2020-11-02 03:35:00|31513.9|31463.9|31517.4|31467.4|31519.8|31469.8|31507.1|31457.1|388
1604288400000|2020-11-02 03:40:00|31517.3|31467.3|31511.2|31461.2|31519.2|31468.9|31508.7|31458.7|364
1604288700000|2020-11-02 03:45:00|31511.5|31461.5|31513|31463|31522.6|31472.6|31509.2|31459.2|420
1604289000000|2020-11-02 03:50:00|31516.5|31466.5|31514.6|31464.6|31518.9|31468.9|31508.9|31458.9|311
1604289300000|2020-11-02 03:55:00|31511.6|31461.6|31515.4|31465.4|31522.1|31468.3|31509.5|31459.5|378
1604289600000|2020-11-02 04:00:00|31518|31468|31522|31472|31525.3|31475.3|31513|31463|396
1604289900000|2020-11-02 04:05:00|31521.7|31471.7|31518|31468|31524.4|31474.4|31515.3|31465.3|355
1604290200000|2020-11-02 04:10:00|31518.4|31468.4|31522.9|31472.9|31529.2|31479.2|31515.4|31465.4|350
1604290500000|2020-11-02 04:15:00|31523.4|31473.4|31529.2|31479.2|31533.8|31483.8|31520.6|31470.6|383
1604290800000|2020-11-02 04:20:00|31530.5|31480.5|31527.8|31477.8|31533.5|31483.5|31519.1|31469.1|364
1604291100000|2020-11-02 04:25:00|31528.7|31478.7|31530.8|31480.8|31534.9|31484.9|31522.7|31472.7|304
1604291400000|2020-11-02 04:30:00|31530|31480|31532|31482|31533.8|31483.8|31524|31474|390
1604291700000|2020-11-02 04:35:00|31532.4|31482.4|31537.3|31487.3|31538.1|31488.1|31524.6|31474.6|308
1604292000000|2020-11-02 04:40:00|31536.9|31486.9|31541.6|31491.6|31547.2|31497.2|31530.1|31480.1|442
1604292300000|2020-11-02 04:45:00|31542.3|31492.3|31533.3|31483.3|31543.7|31493.7|31528.8|31478.8|431
1604292600000|2020-11-02 04:50:00|31534.3|31484.3|31537.8|31487.8|31539.2|31489.2|31529.5|31479.5|387
1604292900000|2020-11-02 04:55:00|31539.5|31489.5|31544.5|31494.5|31545.4|31495.4|31533.3|31483.3|386
1604293200000|2020-11-02 05:00:00|31544.2|31494.2|31541.6|31491.6|31547.5|31497.5|31531.4|31481.4|447
1604293500000|2020-11-02 05:05:00|31541.4|31491.4|31533.1|31483.1|31542.5|31492.5|31527.7|31477.7|413
1604293800000|2020-11-02 05:10:00|31534|31484|31532.6|31482.6|31540|31490|31529.9|31479.9|350
1604294100000|2020-11-02 05:15:00|31530.6|31480.6|31531.7|31481.7|31535.4|31485.4|31526.4|31476.4|408
1604294400000|2020-11-02 05:20:00|31531.5|31481.5|31530.5|31480.5|31536.2|31486.2|31526.4|31476.4|372
1604294700000|2020-11-02 05:25:00|31530.9|31480.9|31533.4|31483.4|31536.3|31486.3|31528.1|31478.1|380
1604295000000|2020-11-02 05:30:00|31532.4|31482.4|31528.2|31478.2|31536.7|31486.7|31525.1|31475.1|439
1604295300000|2020-11-02 05:35:00|31528.6|31478.6|31526.2|31476.2|31532.8|31482.8|31523.1|31473.1|352
1604295600000|2020-11-02 05:40:00|31525.2|31475.2|31537.2|31487.2|31538|31488|31523.7|31473.7|359
1604295900000|2020-11-02 05:45:00|31537.1|31487.1|31533|31483|31539.5|31489.5|31526.9|31476.9|500
1604296200000|2020-11-02 05:50:00|31532.6|31482.6|31526.9|31476.9|31540|31490|31525.9|31475.9|433
1604296500000|2020-11-02 05:55:00|31526.7|31476.7|31525.6|31475.6|31528.4|31478.4|31517.9|31467.9|496
1604296800000|2020-11-02 06:00:00|31526|31476|31513.5|31493.5|31528|31497.5|31506.3|31475.3|531
1604297100000|2020-11-02 06:05:00|31513.1|31493.1|31508|31488|31524.5|31494.5|31502.7|31472.5|435
1604297400000|2020-11-02 06:10:00|31507.1|31487.1|31530.6|31480.6|31530.6|31496.3|31501.6|31469.3|464
1604297700000|2020-11-02 06:15:00|31531.7|31481.7|31507.2|31487.2|31539.2|31503.6|31504.5|31479.3|456
1604298000000|2020-11-02 06:20:00|31507|31487|31508.2|31488.2|31511.7|31491.7|31502|31482|421
1604298300000|2020-11-02 06:25:00|31508.1|31488.1|31511.4|31491.4|31521.6|31493.2|31501.2|31471.6|443
1604298600000|2020-11-02 06:30:00|31511.5|31491.5|31503|31483|31514|31494|31500.1|31480.1|433
1604298900000|2020-11-02 06:35:00|31503.7|31483.7|31500.3|31480.3|31508.6|31488.6|31498.8|31478.8|436
1604299200000|2020-11-02 06:40:00|31499.7|31479.7|31509.6|31489.6|31515|31495|31496|31476|547
1604299500000|2020-11-02 06:45:00|31510.1|31490.1|31498.6|31478.6|31511.3|31491.3|31497.2|31477.2|509
1604299800000|2020-11-02 06:50:00|31498.7|31478.7|31495.3|31475.3|31505|31485|31492.8|31472.8|552
1604300100000|2020-11-02 06:55:00|31494.4|31474.4|31492.6|31472.6|31500.8|31480.8|31488.5|31468.5|545
1604300400000|2020-11-02 07:00:00|31492.1|31472.1|31489|31469|31503.2|31483.2|31488.1|31468.1|607
1604300700000|2020-11-02 07:05:00|31488.9|31468.9|31489.5|31469.5|31495.5|31475.5|31484.9|31464.9|544
1604301000000|2020-11-02 07:10:00|31490.6|31470.6|31492.2|31472.2|31497.1|31477.1|31488.7|31468.7|556
1604301300000|2020-11-02 07:15:00|31492.7|31472.7|31490.4|31470.4|31499.7|31479.7|31485.6|31465.6|551
1604301600000|2020-11-02 07:20:00|31489.3|31469.3|31539.7|31519.7|31578.1|31529.8|31488|31464.9|819
1604301900000|2020-11-02 07:25:00|31540|31520|31511.2|31491.2|31546|31520.5|31501.1|31460.2|656
1604302200000|2020-11-02 07:30:00|31511.3|31491.3|31531.1|31511.1|31532.6|31512.6|31510|31490|605
1604302500000|2020-11-02 07:35:00|31530.3|31510.3|31550.4|31530.4|31556.2|31536.2|31529.1|31500.9|800
1604302800000|2020-11-02 07:40:00|31549.8|31529.8|31545.8|31525.8|31552|31532|31543.2|31523.2|743
1604303100000|2020-11-02 07:45:00|31545.7|31525.7|31534.9|31514.9|31553.9|31533.9|31534.1|31514.1|751
1604303400000|2020-11-02 07:50:00|31535|31515|31536.4|31516.4|31546.3|31526.3|31526.7|31506.7|654
1604303700000|2020-11-02 07:55:00|31536.9|31516.9|31585.5|31513.3|31587.6|31534.3|31532.8|31510.4|638
1604304000000|2020-11-02 08:00:00|31568.4|31516.5|31560.4|31540.4|31572.5|31546.5|31540.9|31509.4|682
1604304300000|2020-11-02 08:05:00|31560.3|31540.3|31519.6|31499.6|31562.2|31542.2|31513.8|31493.8|663
1604304600000|2020-11-02 08:10:00|31517.7|31497.7|31523.2|31503.2|31527.7|31507.7|31494.2|31474.2|700
1604304900000|2020-11-02 08:15:00|31522|31502|31526.6|31506.6|31531.9|31511.9|31519.1|31499.1|600
1604305200000|2020-11-02 08:20:00|31527|31507|31518.6|31498.6|31527|31507|31513.7|31493.7|640
1604305500000|2020-11-02 08:25:00|31518.3|31498.3|31528|31508|31534.9|31514.9|31517.6|31497.6|585
1604305800000|2020-11-02 08:30:00|31529.3|31509.3|31540.1|31520.1|31546.3|31526.3|31529.1|31509.1|589
1604306100000|2020-11-02 08:35:00|31540.5|31520.5|31565.5|31545.5|31573.2|31553.2|31537.4|31517.4|559
1604306400000|2020-11-02 08:40:00|31565.4|31545.4|31592.4|31572.4|31609.7|31573.3|31543.6|31523.6|656
1604306700000|2020-11-02 08:45:00|31591.8|31571.8|31596.2|31546.2|31617|31579.9|31578.7|31540.8|669
1604307000000|2020-11-02 08:50:00|31595.2|31545.2|31585.2|31535.2|31605.8|31569.7|31568.1|31533.8|714
1604307300000|2020-11-02 08:55:00|31588.3|31538.3|31564.5|31544.5|31599.1|31566.3|31552.3|31532.3|702
1604307600000|2020-11-02 09:00:00|31563|31543|31550.7|31530.7|31567.4|31547.4|31544.7|31524.7|682
1604307900000|2020-11-02 09:05:00|31550.1|31530.1|31528.9|31508.9|31551.8|31531.8|31525.1|31505.1|721
1604308200000|2020-11-02 09:10:00|31529|31509|31513.2|31493.2|31534.4|31514.4|31511.2|31491.2|623
1604308500000|2020-11-02 09:15:00|31512.6|31492.6|31521.7|31501.7|31527|31507|31512.6|31492.6|602
1604308800000|2020-11-02 09:20:00|31521.5|31501.5|31517|31497|31523.2|31503.2|31512.1|31492.1|473
1604309100000|2020-11-02 09:25:00|31517.3|31497.3|31518.6|31498.6|31524.5|31504.5|31514.5|31494.5|489
1604309400000|2020-11-02 09:30:00|31518.9|31498.9|31509.1|31489.1|31523.8|31503.8|31501.3|31481.3|573
1604309700000|2020-11-02 09:35:00|31508.4|31488.4|31514.8|31494.8|31516.3|31496.3|31505.1|31485.1|626
1604310000000|2020-11-02 09:40:00|31514.5|31494.5|31516.1|31496.1|31525.4|31505.4|31514.5|31494.5|619
1604310300000|2020-11-02 09:45:00|31516.5|31496.5|31522|31502|31523.1|31503.1|31510.9|31490.9|652
1604310600000|2020-11-02 09:50:00|31522.1|31502.1|31527.9|31507.9|31534.3|31514.3|31516|31496|642
1604310900000|2020-11-02 09:55:00|31527.6|31507.6|31525|31505|31529|31509|31517.4|31497.4|633
1604311200000|2020-11-02 10:00:00|31525.8|31505.8|31512.5|31492.5|31529.4|31509.4|31512.5|31492.5|665
1604311500000|2020-11-02 10:05:00|31512.6|31492.6|31515.2|31495.2|31517|31497|31505.6|31485.6|579
1604311800000|2020-11-02 10:10:00|31515.6|31495.6|31506.5|31486.5|31516.3|31496.3|31499.8|31479.8|668
1604312100000|2020-11-02 10:15:00|31504.9|31484.9|31506.5|31486.5|31511|31491|31501.3|31481.3|718
1604312400000|2020-11-02 10:20:00|31506.2|31486.2|31511.6|31491.6|31513.9|31493.9|31500.8|31480.8|590
1604312700000|2020-11-02 10:25:00|31512.2|31492.2|31514.7|31494.7|31517.5|31497.5|31505.9|31485.9|545
1604313000000|2020-11-02 10:30:00|31514.6|31494.6|31487.8|31467.8|31515.9|31495.9|31484.3|31464.3|603
1604313300000|2020-11-02 10:35:00|31487.3|31467.3|31481.8|31461.8|31488|31468|31475.3|31455.3|520
1604313600000|2020-11-02 10:40:00|31482.1|31462.1|31483.2|31463.2|31486.5|31466.5|31478|31458|577
1604313900000|2020-11-02 10:45:00|31482.7|31462.7|31481.5|31461.5|31483.8|31463.8|31473.5|31453.5|578
1604314200000|2020-11-02 10:50:00|31481.8|31461.8|31465.2|31445.2|31490.5|31470.5|31462.4|31442.4|570
1604314500000|2020-11-02 10:55:00|31465.3|31445.3|31458.2|31438.2|31466.9|31446.9|31447.4|31427.4|744
1604314800000|2020-11-02 11:00:00|31458|31438|31467.2|31447.2|31472.9|31452.9|31456.2|31436.2|603
1604315100000|2020-11-02 11:05:00|31468.6|31448.6|31467.7|31447.7|31470.5|31450.5|31463.1|31443.1|549
1604315400000|2020-11-02 11:10:00|31467.8|31447.8|31472.2|31452.2|31474.2|31454.2|31466.6|31446.6|560
1604315700000|2020-11-02 11:15:00|31472.3|31452.3|31466|31446|31475.3|31455.3|31465.1|31445.1|478
1604316000000|2020-11-02 11:20:00|31466.6|31446.6|31458.1|31438.1|31466.9|31446.9|31454.2|31434.2|591
1604316300000|2020-11-02 11:25:00|31458.5|31438.5|31447.2|31427.2|31458.6|31438.6|31446.6|31426.6|685
1604316600000|2020-11-02 11:30:00|31447|31427|31450.7|31430.7|31454.9|31434.9|31443.8|31423.8|619
1604316900000|2020-11-02 11:35:00|31450.4|31430.4|31444.4|31424.4|31457.4|31437.4|31442.6|31422.6|697
1604317200000|2020-11-02 11:40:00|31444.8|31424.8|31445.4|31425.4|31448.5|31428.5|31440.9|31420.9|495
1604317500000|2020-11-02 11:45:00|31445.2|31425.2|31446|31426|31460.6|31440.6|31444.1|31424.1|611
1604317800000|2020-11-02 11:50:00|31446.8|31426.8|31441.3|31421.3|31447.4|31427.4|31437.3|31417.3|529
1604318100000|2020-11-02 11:55:00|31441.8|31421.8|31448.1|31428.1|31449.8|31429.8|31438.6|31418.6|650
1604318400000|2020-11-02 12:00:00|31447.9|31427.9|31449.8|31429.8|31450.9|31430.9|31444.8|31424.8|664
1604318700000|2020-11-02 12:05:00|31450|31430|31461.3|31441.3|31466|31446|31447.1|31427.1|611
1604319000000|2020-11-02 12:10:00|31461.4|31441.4|31445.3|31425.3|31462.8|31442.8|31441.9|31421.9|638
1604319300000|2020-11-02 12:15:00|31445.7|31425.7|31452.3|31432.3|31457.3|31437.3|31443.1|31423.1|653
1604319600000|2020-11-02 12:20:00|31452.4|31432.4|31455.7|31435.7|31457.2|31437.2|31450.5|31430.5|520
1604319900000|2020-11-02 12:25:00|31455.3|31435.3|31453.5|31433.5|31456.8|31436.8|31447.3|31427.3|528
1604320200000|2020-11-02 12:30:00|31453.1|31433.1|31450.8|31430.8|31454.7|31434.7|31446.9|31426.9|562
1604320500000|2020-11-02 12:35:00|31450.7|31430.7|31458.2|31438.2|31459.8|31439.8|31444.6|31424.6|549
1604320800000|2020-11-02 12:40:00|31457.3|31437.3|31457.4|31437.4|31459.6|31439.6|31453.6|31433.6|555
1604321100000|2020-11-02 12:45:00|31457.6|31437.6|31466.1|31446.1|31467.1|31447.1|31456.9|31436.9|632
1604321400000|2020-11-02 12:50:00|31466.3|31446.3|31463.8|31443.8|31467.4|31447.4|31460.1|31440.1|582
1604321700000|2020-11-02 12:55:00|31463.9|31443.9|31458|31438|31464.9|31444.9|31449.6|31429.6|632
1604322000000|2020-11-02 13:00:00|31456.6|31436.6|31444.4|31424.4|31458.5|31438.5|31443.3|31423.3|801
1604322300000|2020-11-02 13:05:00|31443.9|31423.9|31441.7|31421.7|31445.2|31425.2|31439.3|31419.3|591
1604322600000|2020-11-02 13:10:00|31441.8|31421.8|31434.4|31414.4|31444.3|31424.3|31433.6|31413.6|556
1604322900000|2020-11-02 13:15:00|31434.6|31414.6|31432.9|31412.9|31443|31423|31429.8|31409.8|591
1604323200000|2020-11-02 13:20:00|31433|31413|31439.7|31419.7|31440.9|31420.9|31431.2|31411.2|647
1604323500000|2020-11-02 13:25:00|31439.9|31419.9|31449.1|31429.1|31451.2|31431.2|31436|31416|710
1604323800000|2020-11-02 13:30:00|31449.3|31429.3|31459.5|31439.5|31461|31441|31447.1|31427.1|686
1604324100000|2020-11-02 13:35:00|31459.6|31439.6|31463.2|31443.2|31472.4|31452.4|31458.6|31438.6|591
1604324400000|2020-11-02 13:40:00|31463.6|31443.6|31474|31454|31475.5|31455.5|31460.9|31440.9|557
1604324700000|2020-11-02 13:45:00|31474.1|31454.1|31475.1|31455.1|31478.6|31458.6|31469.5|31449.5|544
1604325000000|2020-11-02 13:50:00|31475.2|31455.2|31475.7|31455.7|31476.6|31456.6|31463.3|31443.3|564
1604325300000|2020-11-02 13:55:00|31475|31455|31482.4|31462.4|31485.2|31465.2|31472|31452|533
1604325600000|2020-11-02 14:00:00|31483.7|31463.7|31489.4|31469.4|31501.1|31481.1|31477.3|31457.3|663
1604325900000|2020-11-02 14:05:00|31489.5|31469.5|31510.9|31490.9|31513|31493|31488.5|31468.5|607
1604326200000|2020-11-02 14:10:00|31509.4|31489.4|31502.7|31482.7|31516.4|31496.4|31496.8|31476.8|626
1604326500000|2020-11-02 14:15:00|31502.6|31482.6|31513.4|31493.4|31516|31496|31502.4|31482.4|671
1604326800000|2020-11-02 14:20:00|31513|31493|31513.4|31493.4|31523.1|31503.1|31511.6|31491.6|564
1604327100000|2020-11-02 14:25:00|31513.6|31493.6|31508.1|31488.1|31529.5|31509.5|31506.8|31486.8|466
1604327400000|2020-11-02 14:30:00|31508|31488|31491.8|31471.8|31509.4|31489.4|31483.6|31463.6|637
1604327700000|2020-11-02 14:35:00|31491.2|31471.2|31496.3|31476.3|31498.6|31478.6|31479.6|31459.6|618
1604328000000|2020-11-02 14:40:00|31496.1|31476.1|31503.4|31483.4|31504.1|31484.1|31492|31472|566
1604328300000|2020-11-02 14:45:00|31500.9|31480.9|31485.9|31465.9|31521.4|31488.7|31484.8|31464.8|711
1604328600000|2020-11-02 14:50:00|31486.9|31466.9|31489.9|31469.9|31495|31475|31484.9|31464.9|575
1604328900000|2020-11-02 14:55:00|31490.3|31470.3|31489.9|31469.9|31541.3|31475.2|31486.2|31431.3|550
1604329200000|2020-11-02 15:00:00|31488.9|31468.9|31484.5|31464.5|31505|31475|31482.7|31452.8|763
1604329500000|2020-11-02 15:05:00|31484.4|31464.4|31482.3|31462.3|31486.5|31466.5|31475.3|31455.3|818
1604329800000|2020-11-02 15:10:00|31482.4|31462.4|31488.3|31468.3|31498.5|31478.5|31482|31462|704
1604330100000|2020-11-02 15:15:00|31488.4|31468.4|31474.6|31454.6|31491.1|31471.1|31471.7|31451.7|732
1604330400000|2020-11-02 15:20:00|31475|31455|31467.4|31447.4|31482.3|31462.3|31466.8|31446.8|756
1604330700000|2020-11-02 15:25:00|31469.3|31449.3|31463.3|31443.3|31470.2|31450.2|31445.9|31425.9|874
1604331000000|2020-11-02 15:30:00|31463.7|31443.7|31503.4|31483.4|31508.3|31488.3|31458.9|31438.9|707
1604331300000|2020-11-02 15:35:00|31503.6|31483.6|31511.2|31491.2|31517|31497|31495.5|31475.5|765
1604331600000|2020-11-02 15:40:00|31511.1|31491.1|31517.7|31497.7|31521.7|31501.7|31503.5|31483.5|775
1604331900000|2020-11-02 15:45:00|31518.4|31498.4|31508.5|31488.5|31522.4|31502.4|31505.6|31485.6|686
1604332200000|2020-11-02 15:50:00|31508.7|31488.7|31481|31461|31525.5|31505.5|31479.6|31458.4|883
1604332500000|2020-11-02 15:55:00|31481.4|31461.4|31483.1|31463.1|31490.1|31470.1|31472.1|31452.1|893
1604332800000|2020-11-02 16:00:00|31483.2|31463.2|31503.3|31483.3|31514.3|31494.3|31479.4|31459.4|804
1604333100000|2020-11-02 16:05:00|31504.3|31484.3|31479.2|31459.2|31516.2|31496.2|31479.2|31459.2|767
1604333400000|2020-11-02 16:10:00|31479|31459|31496.8|31476.8|31499.7|31479.7|31474.2|31454.2|624
1604333700000|2020-11-02 16:15:00|31497|31477|31517.4|31497.4|31521|31501|31495.8|31475.8|581
1604334000000|2020-11-02 16:20:00|31518.5|31498.5|31521.8|31501.8|31528|31508|31516.7|31496.7|662
1604334300000|2020-11-02 16:25:00|31521.4|31501.4|31528.2|31508.2|31534.2|31514.2|31520.8|31500.8|521
1604334600000|2020-11-02 16:30:00|31527.6|31507.6|31537.8|31517.8|31543.6|31523.6|31527.4|31507.4|581
1604334900000|2020-11-02 16:35:00|31537.9|31517.9|31543.3|31523.3|31544.6|31524.6|31537.3|31517.3|518
1604335200000|2020-11-02 16:40:00|31543.1|31523.1|31532.8|31512.8|31546.5|31526.5|31532.8|31512.8|534
1604335500000|2020-11-02 16:45:00|31533.2|31513.2|31543.9|31523.9|31545.3|31525.3|31528.5|31508.5|490
1604335800000|2020-11-02 16:50:00|31544|31524|31533.8|31513.8|31544.6|31524.6|31523.4|31503.4|531
1604336100000|2020-11-02 16:55:00|31534.1|31514.1|31529.8|31509.8|31543.1|31523.1|31527.5|31507.5|483
1604336400000|2020-11-02 17:00:00|31530.4|31510.4|31522.2|31502.2|31531.8|31511.8|31507.3|31487.3|637
1604336700000|2020-11-02 17:05:00|31522|31502|31521.4|31501.4|31529.9|31509.9|31516.7|31496.7|580
1604337000000|2020-11-02 17:10:00|31521.3|31501.3|31544|31524|31545.3|31525.3|31516.5|31496.5|585
1604337300000|2020-11-02 17:15:00|31544.1|31524.1|31547|31527|31547.8|31527.8|31538.2|31518.2|637
1604337600000|2020-11-02 17:20:00|31546.9|31526.9|31544.3|31524.3|31560|31531.3|31529.1|31509.1|671
1604337900000|2020-11-02 17:25:00|31544|31524|31521.6|31501.6|31547.6|31527.6|31520.7|31500.7|477
1604338200000|2020-11-02 17:30:00|31520.9|31500.9|31531.1|31511.1|31536.1|31516.1|31519.6|31499.6|596
1604338500000|2020-11-02 17:35:00|31531.7|31511.7|31542.6|31522.6|31543.1|31523.1|31529.9|31509.9|498
1604338800000|2020-11-02 17:40:00|31542.7|31522.7|31543.4|31523.4|31549.5|31529.5|31538|31518|458
1604339100000|2020-11-02 17:45:00|31543.3|31523.3|31551.4|31531.4|31553.3|31533.3|31541.1|31521.1|466
1604339400000|2020-11-02 17:50:00|31551.3|31531.3|31543|31523|31551.3|31531.3|31540.3|31520.3|450
1604339700000|2020-11-02 17:55:00|31542|31522|31543.6|31523.6|31546.3|31526.3|31539.6|31519.6|572
1604340000000|2020-11-02 18:00:00|31543.7|31523.7|31551.2|31531.2|31556.7|31536.7|31541.5|31521.5|420
1604340300000|2020-11-02 18:05:00|31551|31531|31555.3|31535.3|31558.1|31538.1|31550.9|31530.9|461
1604340600000|2020-11-02 18:10:00|31555.2|31535.2|31573.2|31553.2|31580.8|31560.8|31552.4|31532.4|497
1604340900000|2020-11-02 18:15:00|31572.4|31552.4|31572.5|31552.5|31580.7|31560.7|31563.1|31543.1|525
1604341200000|2020-11-02 18:20:00|31573.4|31553.4|31566.5|31546.5|31583.5|31563.5|31558.5|31538.5|730
1604341500000|2020-11-02 18:25:00|31566.3|31546.3|31563.5|31543.5|31598.9|31561.5|31562.5|31542.5|574
1604341800000|2020-11-02 18:30:00|31565.4|31545.4|31566.9|31546.9|31574.7|31554.7|31563.7|31543.7|428
1604342100000|2020-11-02 18:35:00|31566|31546|31576.7|31556.7|31594.6|31559.7|31562.7|31542.7|481
1604342400000|2020-11-02 18:40:00|31576.8|31556.8|31572.5|31552.5|31576.8|31556.8|31568.2|31548.2|348
1604342700000|2020-11-02 18:45:00|31572.1|31552.1|31576.7|31556.7|31578.6|31558.6|31568.4|31548.4|438
1604343000000|2020-11-02 18:50:00|31575.7|31555.7|31578.8|31558.8|31581|31561|31575.5|31555.5|404
1604343300000|2020-11-02 18:55:00|31578.7|31558.7|31576.2|31556.2|31582.1|31562.1|31575.7|31555.7|376
1604343600000|2020-11-02 19:00:00|31576.9|31556.9|31569.1|31549.1|31577.1|31557.1|31567.8|31547.8|385
1604343900000|2020-11-02 19:05:00|31569.3|31549.3|31568.3|31548.3|31584.6|31550.8|31565.6|31531.5|306
1604344200000|2020-11-02 19:10:00|31568.4|31548.4|31564.3|31544.3|31579.4|31549.6|31561.6|31528.6|387
1604344500000|2020-11-02 19:15:00|31564.7|31544.7|31562.2|31542.2|31565.4|31545.4|31560.7|31540.7|389
1604344800000|2020-11-02 19:20:00|31562|31542|31558.1|31538.1|31577.7|31544|31557.5|31526.9|390
1604345100000|2020-11-02 19:25:00|31558.2|31538.2|31559.2|31539.2|31561.4|31541.4|31554.7|31534.7|310
1604345400000|2020-11-02 19:30:00|31559.1|31539.1|31554.1|31534.1|31559.5|31539.5|31552.5|31532.5|307
1604345700000|2020-11-02 19:35:00|31554.2|31534.2|31550.6|31530.6|31556.5|31536.5|31548|31528|328
1604346000000|2020-11-02 19:40:00|31550.7|31530.7|31546.9|31526.9|31551|31531|31546.3|31526.3|403
1604346300000|2020-11-02 19:45:00|31546.8|31526.8|31547.3|31527.3|31548.7|31528.7|31543.3|31523.3|446
1604346600000|2020-11-02 19:50:00|31547.7|31527.7|31551.1|31531.1|31551.9|31531.9|31544.3|31524.3|511
1604346900000|2020-11-02 19:55:00|31550.1|31530.1|31548.6|31528.6|31551.3|31531.3|31545.7|31525.7|509
1604347200000|2020-11-02 20:00:00|31549.2|31529.2|31542.8|31522.8|31549.2|31529.2|31536.2|31516.2|507
1604347500000|2020-11-02 20:05:00|31542.7|31522.7|31545.1|31525.1|31548.9|31528.9|31542.7|31522.7|461
1604347800000|2020-11-02 20:10:00|31545.2|31525.2|31535.5|31515.5|31560.7|31526.3|31531.6|31494.5|541
1604348100000|2020-11-02 20:15:00|31535.3|31515.3|31524.8|31504.8|31547.7|31515.3|31521.6|31488.4|437
1604348400000|2020-11-02 20:20:00|31526|31506|31528.8|31508.8|31547.5|31514|31526|31492.9|385
1604348700000|2020-11-02 20:25:00|31528.6|31508.6|31528.8|31508.8|31545.5|31510.8|31527.9|31492.9|378
1604349000000|2020-11-02 20:30:00|31528.6|31508.6|31532.3|31512.3|31548.5|31513.1|31525.6|31493.1|389
1604349300000|2020-11-02 20:35:00|31532.2|31512.2|31551.3|31501.3|31553.5|31519|31531.1|31497.3|413
1604349600000|2020-11-02 20:40:00|31550.3|31500.3|31530.7|31510.7|31553.1|31518.2|31530.7|31499|355
1604349900000|2020-11-02 20:45:00|31542.6|31492.6|31536.6|31486.6|31546.8|31511.3|31521.5|31485.4|442
1604350200000|2020-11-02 20:50:00|31540.2|31490.2|31531.3|31481.3|31540.2|31502.5|31512|31462|517
1604350500000|2020-11-02 20:55:00|31530.9|31480.9|31537.5|31487.5|31539.7|31501.1|31520.3|31480.7|518
1604350800000|2020-11-02 21:00:00|31537.1|31487.1|31532.2|31482.2|31540.7|31490.7|31515.9|31465.9|825
1604351100000|2020-11-02 21:05:00|31533.3|31483.3|31536.8|31486.8|31539.7|31489.7|31530.5|31480.5|733
1604351400000|2020-11-02 21:10:00|31535.4|31485.4|31534.5|31484.5|31537.1|31487.1|31524.4|31474.4|542
1604351700000|2020-11-02 21:15:00|31535.7|31485.7|31533.7|31483.7|31535.7|31498.6|31516.3|31481.4|285
1604352000000|2020-11-02 21:20:00|31533.9|31483.9|31529.9|31479.9|31535.3|31485.3|31527.7|31477.7|239
1604352300000|2020-11-02 21:25:00|31530|31480|31531.3|31481.3|31534.8|31484.8|31526.4|31476.4|503
1604352600000|2020-11-02 21:30:00|31530.7|31480.7|31506.5|31453.5|31536.8|31500.5|31505.4|31451.7|437
1604352900000|2020-11-02 21:35:00|31506.8|31454|31565|31455|31597.6|31487.6|31490.1|31437.9|662
1604353200000|2020-11-02 21:40:00|31563|31453|31516.5|31463.2|31563|31486.5|31514|31453|666
1604353500000|2020-11-02 21:45:00|31518.3|31465.1|31521.5|31469.2|31527.4|31470.4|31510.1|31454.4|526
1604353800000|2020-11-02 21:50:00|31522.2|31469.3|31515|31457.1|31529|31469.8|31506.2|31452.5|504
1604354100000|2020-11-02 21:55:00|31520.6|31451.4|31519.5|31442.3|31543.5|31468|31510.5|31438.2|524
1604354400000|2020-11-02 22:00:00|31517.6|31440.6|31576.8|31466.8|31584.8|31474.8|31509.1|31399.1|43
1604354700000|2020-11-02 22:05:00|31582.1|31472.1|31576.4|31466.4|31583|31473|31560.1|31450.1|200
1604355000000|2020-11-02 22:10:00|31576.7|31466.7|31568.1|31458.1|31583.4|31473.4|31561.1|31451.1|157
1604355300000|2020-11-02 22:15:00|31577|31467|31580.1|31470.1|31581|31471|31564.7|31454.7|124
1604355600000|2020-11-02 22:20:00|31580.2|31470.2|31577.9|31467.9|31581|31471|31568.1|31458.1|111
1604355900000|2020-11-02 22:25:00|31577.5|31467.5|31577.2|31467.2|31582.5|31472.5|31562.9|31452.9|144
1604356200000|2020-11-02 22:30:00|31578.1|31468.1|31575.1|31465.1|31581.5|31471.5|31563.4|31453.4|280
1604356500000|2020-11-02 22:35:00|31573.9|31463.9|31574.8|31464.8|31583.5|31473.5|31558.2|31448.2|185
1604356800000|2020-11-02 22:40:00|31574.4|31464.4|31573|31463|31575.3|31465.3|31560|31450|211
1604357100000|2020-11-02 22:45:00|31557.2|31447.2|31566.7|31456.7|31576.5|31466.5|31547.3|31437.3|227
1604357400000|2020-11-02 22:50:00|31566.6|31456.6|31565.3|31455.3|31575.9|31465.9|31545.8|31435.8|215
1604357700000|2020-11-02 22:55:00|31564.9|31454.9|31575.2|31465.2|31580.3|31470.3|31548.8|31438.8|213
1604358000000|2020-11-02 23:00:00|31577|31467|31572.4|31462.4|31582.3|31472.3|31564.2|31454.2|400
1604358300000|2020-11-02 23:05:00|31572.5|31462.5|31519.9|31439.1|31572.8|31462.8|31514.6|31421.8|356
1604358600000|2020-11-02 23:10:00|31521.8|31443.5|31528.2|31441.4|31540.4|31446.7|31512.9|31426.8|363
1604358900000|2020-11-02 23:15:00|31528.5|31441|31536.8|31434.3|31542.5|31441.4|31513.7|31423.7|354
1604359200000|2020-11-02 23:20:00|31542.8|31438.5|31535.3|31442.5|31543.8|31443.4|31518.4|31428.5|368
1604359500000|2020-11-02 23:25:00|31535.7|31442.9|31539.6|31437.2|31543.7|31443.6|31516.1|31433|311
1604359800000|2020-11-02 23:30:00|31539.4|31437.6|31527.4|31439.4|31541.9|31448.4|31520.8|31432.4|303
1604360100000|2020-11-02 23:35:00|31529.3|31446.2|31521|31439.6|31540.8|31451.1|31516.6|31430.8|279
1604360400000|2020-11-02 23:40:00|31523|31440.3|31522.9|31440.4|31537.9|31444.6|31515.7|31433|235
1604360700000|2020-11-02 23:45:00|31524.6|31450.6|31522.4|31442.2|31538.3|31450.6|31518.6|31437.8|231
1604361000000|2020-11-02 23:50:00|31528.4|31444.6|31530.1|31435.5|31540.1|31444.6|31514.7|31433.2|245
1604361300000|2020-11-02 23:55:00|31530.4|31436.2|31523.1|31441.1|31537.3|31445.5|31516.6|31432.4|361
1604361600000|2020-11-03 00:00:00|31526.4|31442|31534.8|31440.8|31539.7|31450.8|31515.7|31434.4|423
1604361900000|2020-11-03 00:05:00|31535.1|31441|31543.3|31448.7|31546.7|31455.2|31520.6|31439.7|405
1604362200000|2020-11-03 00:10:00|31543|31448.2|31541.2|31446|31545.3|31454.4|31522.5|31441.3|410
1604362500000|2020-11-03 00:15:00|31540.8|31446.2|31532.5|31442|31543.6|31449.8|31520.2|31438.6|391
1604362800000|2020-11-03 00:20:00|31533.7|31441.7|31512.1|31449.1|31541|31453.3|31505.8|31436.1|442
1604363100000|2020-11-03 00:25:00|31511.6|31450.9|31507.5|31443.9|31513.3|31450.9|31499.7|31436.6|651
1604363400000|2020-11-03 00:30:00|31507.1|31443.5|31516.3|31441.9|31522.7|31446.9|31501.1|31433.3|461
1604363700000|2020-11-03 00:35:00|31517.2|31440.1|31519.5|31439.5|31523.3|31443.6|31507.4|31435.8|347
1604364000000|2020-11-03 00:40:00|31519.6|31439.2|31514.8|31437.2|31521.3|31445.8|31504.2|31435.8|345
1604364300000|2020-11-03 00:45:00|31516|31436|31514.6|31438.9|31519.3|31444.4|31504.9|31434.8|355
1604364600000|2020-11-03 00:50:00|31513.9|31439|31510.2|31431.7|31514.8|31440.1|31500|31430.9|449
1604364900000|2020-11-03 00:55:00|31503.5|31431.1|31502.4|31435.4|31516.5|31439.5|31500.4|31431.1|387
1604365200000|2020-11-03 01:00:00|31501.3|31435.2|31504.6|31432.7|31515.1|31445.5|31500.5|31430.6|603
1604365500000|2020-11-03 01:05:00|31507.2|31433.1|31502.3|31430.4|31511.1|31440.2|31485.4|31424.2|527
1604365800000|2020-11-03 01:10:00|31503|31433.7|31510.9|31436.3|31512.3|31439.1|31484.2|31427.4|501
1604366100000|2020-11-03 01:15:00|31510.8|31436.7|31503.9|31427.3|31513.2|31436.7|31491.9|31426.2|518
1604366400000|2020-11-03 01:20:00|31498.3|31427.8|31504.4|31428.3|31512.2|31440.2|31491|31426|522
1604366700000|2020-11-03 01:25:00|31505.5|31429|31502.5|31417.4|31514.6|31434.7|31480.8|31408.6|608
1604367000000|2020-11-03 01:30:00|31499.7|31417.8|31491.4|31421.2|31507.6|31424.4|31484.9|31410.3|573
1604367300000|2020-11-03 01:35:00|31492.7|31422.1|31500.2|31418.9|31509.7|31425.9|31478.7|31405.8|434
1604367600000|2020-11-03 01:40:00|31500.5|31419.4|31503.1|31424.7|31516.9|31431|31488.5|31413.9|530
1604367900000|2020-11-03 01:45:00|31503.2|31424.8|31499.3|31420.5|31514.3|31432.5|31492.7|31418.1|457
1604368200000|2020-11-03 01:50:00|31499.7|31420.8|31489.5|31409.9|31505.6|31424.2|31481.2|31404.6|476
1604368500000|2020-11-03 01:55:00|31489.4|31409.7|31484.4|31410.4|31499.8|31416|31475.9|31402.5|547
1604368800000|2020-11-03 02:00:00|31482.7|31411.2|31483.2|31418.1|31494|31419.8|31470.3|31404.3|523
1604369100000|2020-11-03 02:05:00|31484.6|31423.1|31483.5|31402.5|31489|31423.1|31467.8|31402.5|417
1604369400000|2020-11-03 02:10:00|31478.2|31405.3|31482|31410.9|31485.9|31413.9|31464.6|31401.7|407
1604369700000|2020-11-03 02:15:00|31482.5|31409.8|31474.6|31414.4|31488.6|31416.2|31468.5|31402.3|445
1604370000000|2020-11-03 02:20:00|31475.2|31415.3|31473.1|31408.7|31490.4|31419.7|31461.3|31403.5|450
1604370300000|2020-11-03 02:25:00|31473|31408.3|31489|31414.8|31497.2|31420|31467.9|31405.1|436
1604370600000|2020-11-03 02:30:00|31491.2|31413.9|31481.2|31420.2|31494.8|31423|31471|31412.3|430
1604370900000|2020-11-03 02:35:00|31480.6|31419.7|31476.6|31415.9|31493.8|31425.7|31469.6|31407.2|353
1604371200000|2020-11-03 02:40:00|31476.5|31416.3|31480.1|31411.1|31492.5|31421.3|31467.9|31409.3|374
1604371500000|2020-11-03 02:45:00|31480.2|31411.3|31483|31412.3|31492.5|31416.1|31462.4|31401.4|476
1604371800000|2020-11-03 02:50:00|31484.8|31410.7|31477.1|31408.3|31488.3|31417.1|31463.7|31403.8|481
1604372100000|2020-11-03 02:55:00|31476.7|31407.8|31470.3|31407.4|31482.9|31414.5|31461.5|31398.5|512
1604372400000|2020-11-03 03:00:00|31470.1|31406.9|31473.8|31418.5|31486.1|31424.3|31460.4|31404.8|424
1604372700000|2020-11-03 03:05:00|31472|31418.1|31474.7|31419|31487.9|31422.8|31466.5|31407.1|432
1604373000000|2020-11-03 03:10:00|31475.7|31419.2|31481.3|31419.9|31490.6|31425.7|31471.3|31410.8|424
1604373300000|2020-11-03 03:15:00|31482.4|31419.7|31478.5|31413.4|31492.2|31424.7|31467.8|31408.3|494
1604373600000|2020-11-03 03:20:00|31476.3|31413.5|31476.8|31414.8|31487.1|31420.2|31466.3|31407.3|547
1604373900000|2020-11-03 03:25:00|31474.6|31417|31473.7|31406.7|31486.4|31418.3|31462.1|31395.9|497
1604374200000|2020-11-03 03:30:00|31473.5|31405.9|31475.9|31407.4|31488.7|31413|31456.8|31396.3|698
1604374500000|2020-11-03 03:35:00|31473.9|31407.6|31479.3|31400.1|31483|31408.5|31457.8|31397.1|505
1604374800000|2020-11-03 03:40:00|31478.6|31400|31479|31409.2|31486.5|31416.5|31462.7|31398.5|530
1604375100000|2020-11-03 03:45:00|31478.9|31408.5|31488.7|31415.7|31499.3|31421.7|31469.6|31407.2|482
1604375400000|2020-11-03 03:50:00|31478.8|31417.6|31471.1|31412.1|31489.5|31418.6|31466.3|31403.1|434
1604375700000|2020-11-03 03:55:00|31471.3|31412|31474.8|31407.3|31486.7|31412.4|31458|31400.9|382
1604376000000|2020-11-03 04:00:00|31475.9|31407.4|31476.1|31400.5|31483.8|31409.6|31458.5|31395.4|339
1604376300000|2020-11-03 04:05:00|31474.4|31400|31474.1|31399.4|31483.3|31410.9|31457.9|31397|405
1604376600000|2020-11-03 04:10:00|31473.2|31399.3|31478.8|31402.1|31480.4|31414.8|31459.2|31395.3|428
1604376900000|2020-11-03 04:15:00|31477.3|31403.7|31483.4|31413.1|31491.3|31419|31469.9|31400.8|400
1604377200000|2020-11-03 04:20:00|31483.6|31413.5|31478.7|31411.1|31497.5|31417.9|31473.2|31405.2|464
1604377500000|2020-11-03 04:25:00|31478.2|31411|31480.3|31408.7|31485.2|31417.1|31468.1|31405.2|366
1604377800000|2020-11-03 04:30:00|31481|31409.1|31483.3|31408.2|31488|31414.6|31471.4|31406.4|354
1604378100000|2020-11-03 04:35:00|31480.9|31408.4|31481.5|31402.3|31484.7|31414.3|31466.4|31402.3|284
1604378400000|2020-11-03 04:40:00|31483.4|31404|31478.3|31409.4|31491.3|31413.6|31469.6|31401.4|373
1604378700000|2020-11-03 04:45:00|31474.6|31409.1|31483.3|31408.2|31490.6|31414.2|31461.6|31400.3|345
1604379000000|2020-11-03 04:50:00|31484.2|31409.1|31485|31411.7|31485.9|31416.8|31460.7|31404.6|263
1604379300000|2020-11-03 04:55:00|31485.2|31410.9|31482.6|31414.9|31496.9|31420.4|31466.8|31406.4|382
1604379600000|2020-11-03 05:00:00|31485.1|31414.4|31479.3|31414.5|31492.2|31424|31474.3|31413|423
1604379900000|2020-11-03 05:05:00|31479.2|31412.3|31475.6|31413.1|31485.4|31422.9|31465.4|31406.3|369
1604380200000|2020-11-03 05:10:00|31474.9|31412.7|31474.7|31404|31484|31421.5|31462.8|31403.6|460
1604380500000|2020-11-03 05:15:00|31470|31414.9|31471.6|31410.3|31476.3|31418.9|31448.7|31398.7|396
1604380800000|2020-11-03 05:20:00|31476.1|31411.1|31468.3|31409.6|31481.4|31419|31459.9|31407|391
1604381100000|2020-11-03 05:25:00|31467.7|31409|31448.7|31395.9|31473.3|31417.3|31442.1|31392.1|524
1604381400000|2020-11-03 05:30:00|31453.4|31396|31457.6|31393.6|31463.9|31400.3|31446.4|31393|576
1604381700000|2020-11-03 05:35:00|31452.8|31396.4|31447.3|31392|31466.8|31416.8|31440.6|31390.1|529
1604382000000|2020-11-03 05:40:00|31445.3|31390.6|31452.7|31397.5|31458.3|31401.2|31445.3|31390.3|428
1604382300000|2020-11-03 05:45:00|31451.9|31396.7|31454.5|31375|31464.8|31398.2|31444.9|31375|453
1604382600000|2020-11-03 05:50:00|31451.3|31372.7|31461.3|31382.7|31466.3|31386.4|31442.6|31372.4|552
1604382900000|2020-11-03 05:55:00|31458.9|31380.5|31456.5|31387|31463.6|31390|31447|31377.1|539
1604383200000|2020-11-03 06:00:00|31455.9|31387.5|31460|31410|31464.7|31412.9|31448.2|31387.5|608
1604383500000|2020-11-03 06:05:00|31463.1|31413.1|31459.2|31409.2|31467.9|31417.3|31453.5|31403.5|513
1604383800000|2020-11-03 06:10:00|31458.9|31408.9|31459.3|31409.3|31465.9|31415.9|31456.6|31406.6|387
1604384100000|2020-11-03 06:15:00|31461.4|31411.4|31458.3|31402.5|31467.6|31415.5|31449.8|31398.5|454
1604384400000|2020-11-03 06:20:00|31460.9|31402.2|31454.3|31404.3|31464.9|31409.2|31452.3|31401.4|374
1604384700000|2020-11-03 06:25:00|31456.7|31403.9|31451.5|31400.3|31465.7|31406.2|31451.2|31398.8|438
1604385000000|2020-11-03 06:30:00|31449.3|31399.3|31453.1|31399.5|31459.7|31407.2|31448.7|31397.5|395
1604385300000|2020-11-03 06:35:00|31450.9|31400.6|31442.2|31391.9|31457.1|31403.5|31440.3|31390.3|475
1604385600000|2020-11-03 06:40:00|31442.5|31392.1|31433.8|31379.8|31452.7|31394.9|31430.9|31375.9|472
1604385900000|2020-11-03 06:45:00|31433.1|31379.9|31420.2|31360.9|31438.9|31382.9|31411.1|31358.2|575
1604386200000|2020-11-03 06:50:00|31418.6|31361.4|31425.3|31368.9|31432.1|31369.8|31409.4|31354.8|646
1604386500000|2020-11-03 06:55:00|31423.7|31368.8|31435.3|31377.7|31457.8|31383.2|31417.6|31366.3|731
1604386800000|2020-11-03 07:00:00|31433.3|31380.8|31430|31380|31446|31391.2|31420.6|31370.6|914
1604387100000|2020-11-03 07:05:00|31429.3|31379.3|31425.6|31375.6|31456.1|31390.8|31420.5|31370.5|939
1604387400000|2020-11-03 07:10:00|31425.7|31375.7|31424.9|31374.9|31447.6|31388.4|31422.1|31369.8|841
1604387700000|2020-11-03 07:15:00|31425.1|31375.1|31421.9|31371.9|31447|31387.9|31419.7|31369.7|746
1604388000000|2020-11-03 07:20:00|31421.7|31371.7|31419.5|31369.5|31434.3|31377.9|31415|31365|640
1604388300000|2020-11-03 07:25:00|31418.4|31368.4|31432.3|31381|31445.9|31384.5|31417.4|31367.4|609
1604388600000|2020-11-03 07:30:00|31432.8|31380.5|31430.2|31380.2|31478.5|31393.1|31423|31368.5|639
1604388900000|2020-11-03 07:35:00|31430.3|31380.3|31425.2|31375.2|31438|31394.4|31401.6|31359.1|696
1604389200000|2020-11-03 07:40:00|31423.4|31373.4|31394.6|31374.6|31426.2|31388.3|31390.5|31363.5|735
1604389500000|2020-11-03 07:45:00|31394.7|31374.7|31395.5|31375.5|31421.7|31383.6|31390.7|31370|588
1604389800000|2020-11-03 07:50:00|31395.3|31375.3|31393.2|31373.2|31415.4|31380.6|31385.3|31347.5|642
1604390100000|2020-11-03 07:55:00|31394.6|31374.6|31382.8|31362.8|31396.7|31376.7|31381.8|31361.8|568
1604390400000|2020-11-03 08:00:00|31384.6|31364.6|31388.6|31368.6|31408.5|31376.9|31384.6|31355.4|599
1604390700000|2020-11-03 08:05:00|31389|31369|31377.9|31357.9|31401.4|31369.7|31374.2|31350|533
1604391000000|2020-11-03 08:10:00|31377.7|31357.7|31378.4|31358.4|31380.9|31360.9|31370.5|31350.5|554
1604391300000|2020-11-03 08:15:00|31378.6|31358.6|31327.2|31307.2|31384.3|31364.3|31326|31303|631
1604391600000|2020-11-03 08:20:00|31326.9|31306.9|31312.8|31292.8|31335.1|31307|31312.1|31280.7|686
1604391900000|2020-11-03 08:25:00|31312.9|31292.9|31286.2|31266.2|31312.9|31292.9|31280.5|31236|705
1604392200000|2020-11-03 08:30:00|31286.3|31266.3|31322.9|31272.9|31324.5|31288.9|31284.8|31264.8|763
1604392500000|2020-11-03 08:35:00|31323|31273|31264.2|31214.2|31329.4|31290.4|31253.5|31191.9|742
1604392800000|2020-11-03 08:40:00|31263.1|31213.1|31245.2|31195.2|31264.4|31231.7|31230.3|31194.9|638
1604393100000|2020-11-03 08:45:00|31245.1|31195.1|31240|31220|31268.1|31229.3|31234.7|31194.1|672
1604393400000|2020-11-03 08:50:00|31240.4|31220.4|31244.6|31224.6|31246.7|31226.7|31236|31216|512
1604393700000|2020-11-03 08:55:00|31243.6|31223.6|31237.9|31217.9|31244.9|31224.9|31232|31212|631
1604394000000|2020-11-03 09:00:00|31237.6|31217.6|31231.2|31211.2|31238.1|31218.1|31217.7|31197.7|624
1604394300000|2020-11-03 09:05:00|31231.1|31211.1|31242.2|31222.2|31255|31225.8|31230|31205|647
1604394600000|2020-11-03 09:10:00|31242.1|31222.1|31231.2|31211.2|31247.1|31227.1|31230.9|31210.9|657
1604394900000|2020-11-03 09:15:00|31230.6|31210.6|31230.1|31210.1|31245.6|31213|31208|31181.1|698
1604395200000|2020-11-03 09:20:00|31230.6|31210.6|31213.1|31193.1|31231|31211|31212|31192|612
1604395500000|2020-11-03 09:25:00|31213|31193|31215.3|31195.3|31220|31200|31205.2|31185.2|761
1604395800000|2020-11-03 09:30:00|31216.6|31196.6|31175.4|31155.4|31218|31198|31171.1|31151|708
1604396100000|2020-11-03 09:35:00|31175.5|31155.5|31120.7|31036|31175.5|31155.5|30986.1|30878.4|871
1604396400000|2020-11-03 09:40:00|31116.7|31039.3|31120.6|31070.6|31125.9|31087.6|31095.7|31017.5|904
1604396700000|2020-11-03 09:45:00|31120.3|31070.3|31068.5|31048.5|31121.8|31085.8|31067.6|31033.5|817
1604397000000|2020-11-03 09:50:00|31068.4|31048.4|31016.1|30996.1|31084.3|31050.4|31011.1|30976.7|785
1604397300000|2020-11-03 09:55:00|31013|30993|31064.3|31014.3|31069.2|31027|31011.1|30982.7|724
1604397600000|2020-11-03 10:00:00|31063.5|31013.5|31124.9|31074.9|31129|31079|31041.1|31004.2|808
1604397900000|2020-11-03 10:05:00|31124.7|31074.7|31085.6|31035.6|31126.6|31076.6|31084.3|31034.3|616
1604398200000|2020-11-03 10:10:00|31085.9|31035.9|31090.8|31040.8|31091.1|31041.1|31082.5|31032.5|644
1604398500000|2020-11-03 10:15:00|31090.9|31040.9|31070.8|31020.8|31093.9|31043.9|31070|31020|715
1604398800000|2020-11-03 10:20:00|31071.3|31021.3|31087.6|31037.6|31090.3|31040.3|31061.9|31011.9|730
1604399100000|2020-11-03 10:25:00|31087.7|31037.7|31086.5|31036.5|31090.7|31040.7|31081.4|31031.4|623
1604399400000|2020-11-03 10:30:00|31085.9|31035.9|31080.8|31030.8|31092|31049.6|31048.1|31020.3|593
1604399700000|2020-11-03 10:35:00|31080.6|31030.6|31077|31027|31081.4|31031.4|31073.7|31023.7|595
1604400000000|2020-11-03 10:40:00|31077.6|31027.6|31092.2|31042.2|31094.9|31060.3|31060.9|31022|646
1604400300000|2020-11-03 10:45:00|31091.4|31041.4|31065.2|31045.2|31092.4|31051.9|31057.1|31025|667
1604400600000|2020-11-03 10:50:00|31065.3|31045.3|31075.1|31055.1|31091|31061.1|31058.5|31031.5|587
1604400900000|2020-11-03 10:55:00|31075.5|31055.5|31066.2|31046.2|31086|31059.4|31064.3|31036|556
1604401200000|2020-11-03 11:00:00|31066.3|31046.3|31068.5|31048.5|31095.7|31065.9|31064.2|31032.8|574
1604401500000|2020-11-03 11:05:00|31068.9|31048.9|31078.9|31058.9|31080.7|31060.7|31052.7|31024.3|793
1604401800000|2020-11-03 11:10:00|31079|31059|31059.4|31039.4|31079|31059|31056.5|31024.2|646
1604402100000|2020-11-03 11:15:00|31060.7|31040.7|31055.3|31035.3|31078|31053.2|31051.6|31023.4|680
1604402400000|2020-11-03 11:20:00|31057|31037|31051.6|31031.6|31063.4|31037|31040.6|31013.4|642
1604402700000|2020-11-03 11:25:00|31052.1|31032.1|31055|31035|31071|31037.8|31043.9|31015.6|661
1604403000000|2020-11-03 11:30:00|31054.9|31034.9|31030|31010|31067|31035.5|31023.7|30990.7|726
1604403300000|2020-11-03 11:35:00|31028.7|31008.7|31061|31011|31064.5|31026.8|31015.9|30988.3|903
1604403600000|2020-11-03 11:40:00|31059.8|31009.8|31043.4|31023.4|31062|31024.5|31039|30995.1|811
1604403900000|2020-11-03 11:45:00|31043.9|31023.9|31070.3|31050.3|31087.6|31052.9|31043.8|31011.1|586
1604404200000|2020-11-03 11:50:00|31070|31050|31078.1|31028.1|31099.7|31065.7|31067.2|31024.4|580
1604404500000|2020-11-03 11:55:00|31078.9|31028.9|31093.9|31043.9|31098|31069.9|31062.6|31028.5|907
1604404800000|2020-11-03 12:00:00|31093.5|31043.5|31086.5|31036.5|31096.2|31066.8|31074.1|31033|705
1604405100000|2020-11-03 12:05:00|31086.4|31036.4|31084.3|31064.3|31101|31069.3|31066.1|31030.4|722
1604405400000|2020-11-03 12:10:00|31084.1|31064.1|31084.2|31064.2|31093.5|31070.3|31070.4|31033.2|684
1604405700000|2020-11-03 12:15:00|31083.7|31063.7|31096.9|31076.9|31115.8|31080.6|31082.7|31047.4|525
1604406000000|2020-11-03 12:20:00|31095.8|31075.8|31066.6|31016.6|31109.3|31077.9|31059.8|31009.8|607
1604406300000|2020-11-03 12:25:00|31066.5|31016.5|31064.6|31044.6|31074.3|31049.6|31058.2|31014.2|558
1604406600000|2020-11-03 12:30:00|31064.4|31044.4|31109.5|31059.5|31110.8|31081.4|31064.4|31044.4|695
1604406900000|2020-11-03 12:35:00|31109.3|31059.3|31094.6|31074.6|31113.3|31077.2|31087.6|31057.8|600
1604407200000|2020-11-03 12:40:00|31094|31074|31110.5|31060.5|31114.6|31080.8|31086|31057.4|559
1604407500000|2020-11-03 12:45:00|31110.3|31060.3|31104.8|31054.8|31113.6|31075.6|31094.9|31053.9|531
1604407800000|2020-11-03 12:50:00|31104.9|31054.9|31107.5|31057.5|31109.1|31074.3|31089.3|31050.5|565
1604408100000|2020-11-03 12:55:00|31108.8|31058.8|31097.4|31077.4|31111.3|31080.6|31090.5|31054.7|577
1604408400000|2020-11-03 13:00:00|31097.5|31077.5|31097|31077|31109.9|31079.8|31093.1|31059.3|685
1604408700000|2020-11-03 13:05:00|31097.1|31077.1|31091.4|31071.4|31099.5|31079.5|31085.1|31065.1|577
1604409000000|2020-11-03 13:10:00|31092.7|31072.7|31096.6|31076.6|31102.5|31082.5|31090.8|31070.8|547
1604409300000|2020-11-03 13:15:00|31097.1|31077.1|31085.6|31065.6|31105.4|31082.4|31081.3|31053.3|564
1604409600000|2020-11-03 13:20:00|31086.4|31066.4|31087.1|31067.1|31092.8|31072.8|31084.7|31064.7|561
1604409900000|2020-11-03 13:25:00|31087.2|31067.2|31081|31061|31094|31074|31078.7|31058.7|559
1604410200000|2020-11-03 13:30:00|31081.2|31061.2|31063.5|31043.5|31084.1|31064.1|31058.4|31025.2|655
1604410500000|2020-11-03 13:35:00|31063.6|31043.6|31072.3|31052.3|31082.3|31053.7|31059.5|31027|569
1604410800000|2020-11-03 13:40:00|31072.2|31052.2|31080.5|31060.5|31087|31061.8|31062.1|31025.4|627
1604411100000|2020-11-03 13:45:00|31081|31061|31080.7|31060.7|31092.4|31072.4|31071.8|31051.8|554
1604411400000|2020-11-03 13:50:00|31080.5|31060.5|31087.1|31067.1|31107.8|31074.7|31080.5|31051.8|597
1604411700000|2020-11-03 13:55:00|31089.3|31069.3|31088.8|31068.8|31094.2|31074.2|31082.1|31062.1|650
1604412000000|2020-11-03 14:00:00|31092.1|31072.1|31096.1|31046.1|31104.2|31073.1|31081.9|31043.7|538
1604412300000|2020-11-03 14:05:00|31097.3|31047.3|31081.1|31061.1|31099.5|31063.4|31079.3|31041.3|523
1604412600000|2020-11-03 14:10:00|31079.9|31059.9|31086.1|31066.1|31097.8|31070.4|31076.3|31042.9|623
1604412900000|2020-11-03 14:15:00|31085.5|31065.5|31088.9|31068.9|31112.1|31078.7|31079.9|31054.7|600
1604413200000|2020-11-03 14:20:00|31089.4|31069.4|31073.6|31053.6|31097.6|31070.4|31073.2|31045|549
1604413500000|2020-11-03 14:25:00|31073.7|31053.7|31055.6|31035.6|31077.5|31057.5|31055.6|31035.6|477
1604413800000|2020-11-03 14:30:00|31056.2|31036.2|31041.8|31021.8|31059.6|31039.6|31039.5|31019.5|665
1604414100000|2020-11-03 14:35:00|31041.6|31021.6|31047.7|31027.7|31054.3|31031|31036.3|31004.3|589
1604414400000|2020-11-03 14:40:00|31048.1|31028.1|31045.8|31025.8|31066.5|31034.6|31044.8|31013.2|497
1604414700000|2020-11-03 14:45:00|31046.2|31026.2|31049.4|31029.4|31069.3|31036.5|31044.7|31013.5|555
1604415000000|2020-11-03 14:50:00|31049.1|31029.1|31047.9|31027.9|31057.4|31033|31038.4|31007.4|615
1604415300000|2020-11-03 14:55:00|31048.2|31028.2|31061.4|31041.4|31077.3|31041.9|31043.1|31019.3|610
1604415600000|2020-11-03 15:00:00|31061.6|31041.6|31059.2|31009.2|31085.5|31047.2|31042.8|31006.2|734
1604415900000|2020-11-03 15:05:00|31058.8|31008.8|31039.4|31019.4|31061.6|31027.2|31028.5|30997.4|760
1604416200000|2020-11-03 15:10:00|31039.5|31019.5|31042.5|31022.5|31065|31029.1|31036.2|31001.3|733
1604416500000|2020-11-03 15:15:00|31043.1|31023.1|31049.8|30999.8|31064.2|31024.2|31033.8|30995|701
1604416800000|2020-11-03 15:20:00|31049.7|30999.7|31049.2|30999.2|31052.2|31014|31028.7|30991.6|704
1604417100000|2020-11-03 15:25:00|31050|31000|31038.8|31018.8|31063.7|31027|31036.2|30998.3|656
1604417400000|2020-11-03 15:30:00|31044|31024|31054.9|31004.9|31061.6|31026.2|31031.9|30996.2|670
1604417700000|2020-11-03 15:35:00|31054.5|31004.5|31051.4|31031.4|31072.3|31037.9|31036.4|31001.4|665
1604418000000|2020-11-03 15:40:00|31051|31031|31048.9|31028.9|31071.6|31037.5|31044.3|31007.5|608
1604418300000|2020-11-03 15:45:00|31050.9|31030.9|31057.1|31007.1|31066.5|31035.6|31042.2|31003.4|714
1604418600000|2020-11-03 15:50:00|31058.6|31008.6|31025.5|30975.5|31058.8|31023.2|31013.6|30973.7|759
1604418900000|2020-11-03 15:55:00|31025.1|30975.1|31010.9|30990.9|31025.1|30993|30994.9|30959.8|838
1604419200000|2020-11-03 16:00:00|31010.2|30990.2|31017.1|30997.1|31019|30999|30998.6|30966.8|764
1604419500000|2020-11-03 16:05:00|31017|30997|30997.3|30977.3|31023.2|30997.8|30990.8|30970.8|709
1604419800000|2020-11-03 16:10:00|30997.6|30977.6|31016.6|30966.6|31039.5|30989.5|30995.2|30960.1|713
1604420100000|2020-11-03 16:15:00|31016.9|30966.9|31012.6|30962.6|31021.3|30979.3|30984.2|30948.3|681
1604420400000|2020-11-03 16:20:00|31013.3|30963.3|31009.9|30959.9|31022.6|30972.6|31009|30959|672
1604420700000|2020-11-03 16:25:00|31010.1|30960.1|31005.9|30985.9|31021.4|30988.5|30995.5|30958.5|557
1604421000000|2020-11-03 16:30:00|31006|30986|31026.9|30976.9|31029.5|30993.4|31004.1|30970.3|580
1604421300000|2020-11-03 16:35:00|31027.3|30977.3|31008.1|30988.1|31031.9|30997.5|31008.1|30972.9|574
1604421600000|2020-11-03 16:40:00|31009.5|30989.5|31035.6|30985.6|31038.8|30994.6|31002.5|30966.9|568
1604421900000|2020-11-03 16:45:00|31037.9|30987.9|31039.8|30989.8|31041|31004.4|31014.5|30981.7|571
1604422200000|2020-11-03 16:50:00|31040.3|30990.3|31020.7|31000.7|31043.4|31006.8|31018.4|30982.9|612
1604422500000|2020-11-03 16:55:00|31020|31000|31036.6|30986.6|31043.4|31007|31018.6|30983.6|610
1604422800000|2020-11-03 17:00:00|31036.3|30986.3|31040.1|30990.1|31041.8|31004.7|31016.2|30981.2|588
1604423100000|2020-11-03 17:05:00|31040.3|30990.3|31033|30983|31041.2|30991.2|31032.4|30982.4|396
1604423400000|2020-11-03 17:10:00|31033.2|30983.2|31026.7|30976.7|31034.2|30991.7|31006|30970.7|402
1604423700000|2020-11-03 17:15:00|31026.6|30976.6|31026.1|30976.1|31037.3|31004.4|31004.1|30969.9|492
1604424000000|2020-11-03 17:20:00|31025.7|30975.7|31007.9|30987.9|31028.6|30991|31006.4|30972.6|368
1604424300000|2020-11-03 17:25:00|31006.7|30986.7|31005.5|30985.5|31025.2|30989.2|31004.1|30969|373
1604424600000|2020-11-03 17:30:00|31005.4|30985.4|31033.7|30983.7|31034.1|30997.6|31005.4|30970.8|466
1604424900000|2020-11-03 17:35:00|31033.9|30983.9|31035.6|30985.6|31036.6|31000.5|31020.5|30982|353
1604425200000|2020-11-03 17:40:00|31035.4|30985.4|31039.1|30989.1|31040.2|31000.9|31017.4|30981|464
1604425500000|2020-11-03 17:45:00|31039|30989|31051.5|31001.5|31052.4|31011|31030.6|30988.3|527
1604425800000|2020-11-03 17:50:00|31051.3|31001.3|31056.7|31006.7|31057.1|31022.3|31036.1|31000.4|484
1604426100000|2020-11-03 17:55:00|31056.5|31006.5|31068.3|31018.3|31071.6|31037.3|31037.8|31001.9|657
1604426400000|2020-11-03 18:00:00|31068.4|31018.4|31067.2|31017.2|31072|31032.9|31043.9|31010|554
1604426700000|2020-11-03 18:05:00|31067.1|31017.1|31073.7|31023.7|31076.5|31035.7|31053.2|31017.1|440
1604427000000|2020-11-03 18:10:00|31072.9|31022.9|31073|31023|31075.7|31040.5|31055.2|31020.5|343
1604427300000|2020-11-03 18:15:00|31073.3|31023.3|31074.6|31024.6|31075.5|31038.2|31052.2|31019.3|273
1604427600000|2020-11-03 18:20:00|31074.7|31024.7|31084.3|31034.3|31085.1|31045.5|31061.3|31023.1|490
1604427900000|2020-11-03 18:25:00|31084.9|31034.9|31082.4|31032.4|31088.6|31038.6|31080.6|31030.6|487
1604428200000|2020-11-03 18:30:00|31081.2|31031.2|31080.4|31030.4|31083.8|31045.5|31062.9|31027.4|342
1604428500000|2020-11-03 18:35:00|31080.7|31030.7|31080.7|31030.7|31084.8|31045.9|31064|31028.2|383
1604428800000|2020-11-03 18:40:00|31080|31030|31081.5|31031.5|31084.1|31049|31062.9|31025.1|384
1604429100000|2020-11-03 18:45:00|31081.3|31031.3|31086.3|31036.3|31087.2|31050.3|31064|31029.9|459
1604429400000|2020-11-03 18:50:00|31086.2|31036.2|31081.8|31031.8|31086.4|31050.4|31069.2|31030.3|434
1604429700000|2020-11-03 18:55:00|31082|31032|31096|31046|31097|31058.5|31063.8|31029.8|439
1604430000000|2020-11-03 19:00:00|31095.4|31045.4|31088.2|31038.2|31096.4|31059|31072.4|31035.8|388
1604430300000|2020-11-03 19:05:00|31088.1|31038.1|31101|31051|31101.1|31065.4|31080.8|31036.2|437
1604430600000|2020-11-03 19:10:00|31100|31050|31097.4|31047.4|31100|31063.6|31080.2|31044|403
1604430900000|2020-11-03 19:15:00|31097.8|31047.8|31095.2|31045.2|31101.2|31065.9|31081.5|31043.8|329
1604431200000|2020-11-03 19:20:00|31095|31045|31091.1|31041.1|31095.2|31059.9|31077.2|31041.1|346
1604431500000|2020-11-03 19:25:00|31091.2|31041.2|31070.6|31050.6|31092.2|31061|31070.6|31037.9|388
1604431800000|2020-11-03 19:30:00|31071.5|31051.5|31086.4|31036.4|31091.5|31055.2|31070.4|31035.8|417
1604432100000|2020-11-03 19:35:00|31086.1|31036.1|31089.5|31039.5|31091.2|31056.3|31070.7|31035|411
1604432400000|2020-11-03 19:40:00|31089.7|31039.7|31086.2|31036.2|31092.7|31056.2|31070.4|31035|266
1604432700000|2020-11-03 19:45:00|31086.5|31036.5|31086.9|31036.9|31093.1|31053.6|31070.4|31035.9|312
1604433000000|2020-11-03 19:50:00|31087.4|31037.4|31091|31041|31093.4|31053.8|31072.5|31036.5|343
1604433300000|2020-11-03 19:55:00|31090.7|31040.7|31081.8|31031.8|31091.1|31041.1|31079.3|31029.3|477
1604433600000|2020-11-03 20:00:00|31082.2|31032.2|31089|31039|31091|31049.5|31069.5|31029.4|494
1604433900000|2020-11-03 20:05:00|31088.8|31038.8|31086.3|31036.3|31089.2|31052.5|31070|31032.8|397
1604434200000|2020-11-03 20:10:00|31085.9|31035.9|31089.5|31039.5|31090.8|31055.9|31073.8|31035.4|328
1604434500000|2020-11-03 20:15:00|31089.6|31039.6|31091.7|31041.7|31092.6|31056.5|31074.2|31038.2|358
1604434800000|2020-11-03 20:20:00|31091.3|31041.3|31107.4|31057.4|31108.6|31058.6|31089.3|31039.3|410
1604435100000|2020-11-03 20:25:00|31107.5|31057.5|31094.7|31044.7|31107.5|31062.2|31080.7|31042.8|419
1604435400000|2020-11-03 20:30:00|31094.6|31044.6|31092.5|31042.5|31098.6|31048.6|31091|31041|406
1604435700000|2020-11-03 20:35:00|31092.4|31042.4|31089.5|31039.5|31093.2|31057.5|31075.6|31038.3|369
1604436000000|2020-11-03 20:40:00|31089.6|31039.6|31087.1|31037.1|31094.5|31044.5|31085.7|31035.7|464
1604436300000|2020-11-03 20:45:00|31086.6|31036.6|31071.5|31021.5|31087.1|31037.1|31071.5|31019.5|491
1604436600000|2020-11-03 20:50:00|31074.7|31024.7|31078.7|31028.7|31083.1|31033.1|31073|31023|521
1604436900000|2020-11-03 20:55:00|31078.1|31028.1|31074.8|31024.8|31084.3|31034.3|31073.3|31022.3|487
1604437200000|2020-11-03 21:00:00|31074.1|31024.1|31049.5|30999.5|31083.7|31033.7|31048.8|30998.8|564
1604437500000|2020-11-03 21:05:00|31050.2|31000.2|31047.8|30997.8|31052.6|31002.6|31043.5|30993.5|469
1604437800000|2020-11-03 21:10:00|31048.1|30998.1|31050|31000|31054.9|31004.9|31046.6|30996|403
1604438100000|2020-11-03 21:15:00|31047.1|30997.1|31036.7|30986.7|31051.5|30999.8|31036.7|30986.7|372
1604438400000|2020-11-03 21:20:00|31035.4|30985.4|31023.2|30973.2|31036.9|30986.9|31021.6|30971.6|264
1604438700000|2020-11-03 21:25:00|31023.6|30973.6|31023.4|30973.4|31029.2|30991.4|31010.6|30970.4|351
1604439000000|2020-11-03 21:30:00|31023.2|30973.2|31018|30968|31025.4|30975.4|31012.3|30962.3|346
1604439300000|2020-11-03 21:35:00|31017.9|30967.9|31014.1|30964.1|31037.7|30984|31011.8|30961.8|357
1604439600000|2020-11-03 21:40:00|31014.3|30964.3|31015.8|30965.8|31016.2|30966.2|31007|30957|311
1604439900000|2020-11-03 21:45:00|31012.8|30962.8|31014.4|30964.4|31024.1|30974.1|31011.1|30961.1|329
1604440200000|2020-11-03 21:50:00|31014.3|30964.3|31020.6|30969.6|31023.1|30972.1|31007.4|30953.6|461
1604440500000|2020-11-03 21:55:00|31029.1|30969.9|31063.7|30953.7|31080.8|30970.8|31006.1|30929.7|468
1604440800000|2020-11-03 22:00:00|31076.8|30966.8|31095.8|30985.8|31099.2|30989.2|31067.8|30957.8|43
1604441100000|2020-11-03 22:05:00|31076.4|30966.4|31097.4|30987.4|31107|30997|31076.4|30966.4|134
1604441400000|2020-11-03 22:10:00|31102|30992|31094.2|30984.2|31103.2|30993.2|31074.7|30964.7|186
1604441700000|2020-11-03 22:15:00|31079.9|30969.9|31092.7|30982.7|31100.6|30990.6|31062.6|30952.6|242
1604442000000|2020-11-03 22:20:00|31092.6|30982.6|31093.7|30983.7|31100.5|30990.5|31065.3|30955.3|198
1604442300000|2020-11-03 22:25:00|31093.8|30983.8|31092.1|30982.1|31098.3|30988.3|31079.5|30969.5|110
1604442600000|2020-11-03 22:30:00|31092.3|30982.3|31089.8|30979.8|31095.8|30985.8|31081.6|30971.6|222
1604442900000|2020-11-03 22:35:00|31089.2|30979.2|31088.6|30978.6|31096.5|30986.5|31079.3|30969.3|343
1604443200000|2020-11-03 22:40:00|31087.7|30977.7|31083.7|30973.7|31091.5|30981.5|31070.5|30960.5|359
1604443500000|2020-11-03 22:45:00|31071.5|30961.5|31083.4|30973.4|31087.8|30977.8|31069.1|30959.1|370
1604443800000|2020-11-03 22:50:00|31081.1|30971.1|31059.5|30949.5|31090.2|30980.2|31059.2|30949.2|349
1604444100000|2020-11-03 22:55:00|31059.3|30949.3|31053.8|30943.8|31067.7|30957.7|31046.6|30936.6|377
1604444400000|2020-11-03 23:00:00|31049.3|30939.3|31051.2|30941.2|31077.7|30967.7|31042.9|30932.9|626
1604444700000|2020-11-03 23:05:00|31050.7|30940.7|31038.9|30921.9|31055.6|30945.6|31027|30914.9|607
1604445000000|2020-11-03 23:10:00|31039.6|30922.6|31007.9|30907|31041.7|30929|31001.3|30902.7|525
1604445300000|2020-11-03 23:15:00|31007.3|30906.3|30990.8|30899.2|31020.1|30909.6|30983.1|30883.7|711
1604445600000|2020-11-03 23:20:00|30990.4|30898.9|30986.5|30869.5|30997.1|30905|30982.3|30866.5|498
1604445900000|2020-11-03 23:25:00|30986.8|30869.8|30974.1|30857.1|30988.5|30871.5|30973|30856|419
1604446200000|2020-11-03 23:30:00|30974.3|30857.3|30955.1|30858.8|30976.5|30861.3|30881.4|30796.1|706
1604446500000|2020-11-03 23:35:00|30955.3|30859.1|30948.9|30869.1|30959.6|30875.7|30940|30852.8|582
1604446800000|2020-11-03 23:40:00|30949.9|30869.6|30946.8|30872.5|30955.5|30875.2|30927.7|30831|730
1604447100000|2020-11-03 23:45:00|30947.4|30873.6|30932|30865|30958.3|30882.4|30926.9|30849.7|533
1604447400000|2020-11-03 23:50:00|30930.7|30863.8|30922.4|30864.2|30938|30876.6|30916.3|30837.1|446
1604447700000|2020-11-03 23:55:00|30941.1|30844.9|30919.7|30829.1|30943.9|30871.1|30908|30821.7|603
1604448000000|2020-11-04 00:00:00|30922.2|30826.8|30940.1|30885|31014|30916.8|30898.5|30820.2|915
1604448300000|2020-11-04 00:05:00|30960.1|30869.7|30922.9|30848.4|30980|30886|30897|30800.9|859
1604448600000|2020-11-04 00:10:00|30919.5|30848.2|30911.9|30831.3|30944.7|30865|30888|30803.3|813
1604448900000|2020-11-04 00:15:00|30913.2|30830.9|30891.1|30841.8|30946.8|30865.6|30888|30792|852
1604449200000|2020-11-04 00:20:00|30890.1|30841.3|30945.6|30871|30975.3|30890.1|30890.1|30820.1|912
1604449500000|2020-11-04 00:25:00|30945.3|30874.5|30962.9|30890.3|30998.3|30911.5|30921.8|30853.5|867
1604449800000|2020-11-04 00:30:00|30964.7|30889.2|30999.9|30892.5|30999.9|30915.4|30941.7|30868.3|768
1604450100000|2020-11-04 00:35:00|30977.6|30913.8|31010.9|30943.2|31047.5|30955.9|30960|30886.1|909
1604450400000|2020-11-04 00:40:00|31010.6|30941.9|31036|30972|31063|30980.6|30986|30906.4|874
1604450700000|2020-11-04 00:45:00|31041.5|30967.8|31094.1|30977.1|31121.5|31005.1|31020.9|30946.1|909
1604451000000|2020-11-04 00:50:00|31091.1|30974.1|31105.9|30988.9|31107.2|30990.6|31064.1|30961.5|869
1604451300000|2020-11-04 00:55:00|31104.9|30989.8|31170.5|31053.5|31173.3|31056.3|31087.5|30970.5|942
1604451600000|2020-11-04 01:00:00|31171.5|31054.5|31150.5|31037.2|31197.5|31080.5|31128.4|31018.4|963
1604451900000|2020-11-04 01:05:00|31151.8|31038.6|31139.5|31032.7|31160|31044.1|31118.1|31020|701
1604452200000|2020-11-04 01:10:00|31143|31033.6|31142|31034|31154.3|31045.4|31095.8|30982|745
1604452500000|2020-11-04 01:15:00|31140|31032|31151.7|31057.3|31166|31065.9|31119|31030|787
1604452800000|2020-11-04 01:20:00|31148.2|31062.1|31117.2|31044.1|31160|31069.3|31090.7|31007.3|722
1604453100000|2020-11-04 01:25:00|31123.2|31042.3|31188|31112.2|31226.6|31127.5|31117.2|31035.5|940
1604453400000|2020-11-04 01:30:00|31194.7|31108.8|31187.5|31108.8|31215|31119|31153.8|31068|794
1604453700000|2020-11-04 01:35:00|31196.6|31105.4|31204.4|31105.1|31226.2|31137.4|31160.5|31068.2|850
1604454000000|2020-11-04 01:40:00|31211|31103|31183|31085.6|31225|31129.7|31166|31075|766
1604454300000|2020-11-04 01:45:00|31184|31086.6|31173.5|31098.6|31207|31115.6|31165.7|31075|573
1604454600000|2020-11-04 01:50:00|31180.2|31092.5|31144.5|31070.1|31191|31105|31127.4|31048|644
1604454900000|2020-11-04 01:55:00|31148.9|31068.1|31186.4|31113.8|31210|31117.6|31136.5|31057|601
1604455200000|2020-11-04 02:00:00|31186|31113.4|31185|31112.6|31211|31124.1|31175.7|31079.5|567
1604455500000|2020-11-04 02:05:00|31186.3|31111.8|31200.7|31115.1|31216|31130.6|31175.6|31091|628
1604455800000|2020-11-04 02:10:00|31193.6|31116.9|31183|31111.3|31213|31124.9|31176.3|31091|466
1604456100000|2020-11-04 02:15:00|31185.8|31109.9|31223.6|31144|31243.2|31151.6|31181.1|31098|652
1604456400000|2020-11-04 02:20:00|31228.2|31140.4|31328.4|31224.4|31331.9|31227.6|31208.6|31121|849
1604456700000|2020-11-04 02:25:00|31329.3|31227.8|31316.9|31217.5|31337|31243.8|31283.7|31176.8|980
1604457000000|2020-11-04 02:30:00|31317.9|31209.8|31309|31257|31361.2|31296|31296.4|31204.5|990
1604457300000|2020-11-04 02:35:00|31309.1|31260.9|31529.1|31412.1|31535.8|31418.8|31306|31241.7|851
1604457600000|2020-11-04 02:40:00|31529.2|31412.2|31580.2|31463.2|31614.2|31497.2|31512.9|31395.9|852
1604457900000|2020-11-04 02:45:00|31584.7|31467.7|31602.8|31485.8|31623.2|31531.4|31541.2|31424.2|776
1604458200000|2020-11-04 02:50:00|31603.5|31486.5|31550.2|31433.2|31656.9|31539.9|31528|31411|701
1604458500000|2020-11-04 02:55:00|31547.9|31430.9|31571|31454|31601|31484|31532.4|31416.4|906
1604458800000|2020-11-04 03:00:00|31582.2|31466|31582.6|31465.6|31589.5|31473.1|31516.1|31399.1|937
1604459100000|2020-11-04 03:05:00|31581.8|31464.8|31537.6|31454.6|31602.2|31505.4|31530.8|31448.6|972
1604459400000|2020-11-04 03:10:00|31531.8|31453.9|31518.3|31439.4|31564|31467.4|31510.4|31423|938
1604459700000|2020-11-04 03:15:00|31519|31450.6|31465.2|31412.8|31545.6|31457.1|31408.4|31335.2|1038
1604460000000|2020-11-04 03:20:00|31465.5|31413|31420.1|31311|31474.8|31416.7|31370.5|31265.5|729
1604460300000|2020-11-04 03:25:00|31416.2|31304.7|31417.6|31300.6|31439.5|31339.3|31395.2|31282.2|793
1604460600000|2020-11-04 03:30:00|31419.4|31302.4|31497.6|31380.6|31514|31409.5|31407.4|31297.6|768
1604460900000|2020-11-04 03:35:00|31503|31386|31438.1|31382.1|31505.5|31396.1|31434|31351|769
1604461200000|2020-11-04 03:40:00|31441.1|31379.2|31433.9|31362.5|31464.1|31387|31400.5|31316.4|894
1604461500000|2020-11-04 03:45:00|31433.7|31362.1|31444.3|31372.7|31468|31390|31422|31346.1|742
1604461800000|2020-11-04 03:50:00|31444|31372.4|31455.6|31399.4|31492|31414.9|31434.4|31367|846
1604462100000|2020-11-04 03:55:00|31458.7|31395|31438.3|31376.9|31496.9|31407.7|31426|31364.4|789
1604462400000|2020-11-04 04:00:00|31436.9|31384.9|31441.7|31381.6|31472.4|31391.4|31427.2|31361.7|756
1604462700000|2020-11-04 04:05:00|31440.8|31384.9|31425|31373|31473.2|31398.5|31421|31362|689
1604463000000|2020-11-04 04:10:00|31427.1|31372.2|31488.5|31371.5|31502.2|31409.7|31416|31350.5|720
1604463300000|2020-11-04 04:15:00|31486.9|31369.9|31455.8|31384|31498.5|31407.3|31413.5|31348.3|723
1604463600000|2020-11-04 04:20:00|31450|31388|31435.6|31392.5|31503|31427.1|31425.2|31363.2|910
1604463900000|2020-11-04 04:25:00|31458|31369|31416.2|31325.1|31458|31393.7|31387.9|31321|868
1604464200000|2020-11-04 04:30:00|31418.3|31338.2|31358.9|31297.5|31433.2|31364.2|31340.7|31264.2|938
1604464500000|2020-11-04 04:35:00|31355|31294|31383.3|31311.6|31421|31337.9|31349.5|31283.2|830
1604464800000|2020-11-04 04:40:00|31379.3|31325.8|31443.9|31326.9|31456.5|31358.8|31371.8|31299.6|771
1604465100000|2020-11-04 04:45:00|31428|31354.9|31442|31329.3|31478.5|31368.6|31424|31317.2|860
1604465400000|2020-11-04 04:50:00|31444.9|31328.7|31452.1|31342.4|31457.6|31345.8|31417.8|31314.5|688
1604465700000|2020-11-04 04:55:00|31454.6|31337.6|31462.3|31348.8|31467.4|31356.6|31417.8|31318.5|625
1604466000000|2020-11-04 05:00:00|31462.6|31345.6|31458|31341|31478.1|31366.6|31429.8|31328|742
1604466300000|2020-11-04 05:05:00|31453|31336|31435.9|31318.9|31479.9|31362.9|31422.1|31314|655
1604466600000|2020-11-04 05:10:00|31435.6|31318.6|31380.8|31263.8|31440.3|31323.3|31369|31252|723
1604466900000|2020-11-04 05:15:00|31380.3|31263.3|31394.6|31277.6|31406|31289|31361.1|31244.1|511
1604467200000|2020-11-04 05:20:00|31391|31274|31389|31272|31400|31283|31359.9|31242.9|493
1604467500000|2020-11-04 05:25:00|31387.9|31270.9|31380.1|31263.1|31393.8|31276.8|31333|31218.5|536
1604467800000|2020-11-04 05:30:00|31372.6|31255.6|31396.4|31279.4|31401.5|31284.5|31368.8|31251.8|498
1604468100000|2020-11-04 05:35:00|31377.7|31260.7|31386.7|31269.7|31400.2|31283.2|31367.7|31250.7|482
1604468400000|2020-11-04 05:40:00|31386|31269|31402.6|31285.6|31413|31296|31377|31260|517
1604468700000|2020-11-04 05:45:00|31401.3|31284.3|31412.5|31295.5|31425.7|31308.7|31393.6|31276.6|475
1604469000000|2020-11-04 05:50:00|31411.5|31294.5|31417.4|31300.4|31424.7|31307.7|31327.4|31240|599
1604469300000|2020-11-04 05:55:00|31418.3|31301.3|31417.5|31300.5|31442.7|31325.7|31405.2|31288.2|415
1604469600000|2020-11-04 06:00:00|31418.3|31301.3|31430.4|31313.4|31439.1|31322.1|31408.5|31291.5|696
1604469900000|2020-11-04 06:05:00|31429.9|31312.9|31427.9|31310.9|31441.5|31324.5|31419.3|31302.3|653
1604470200000|2020-11-04 06:10:00|31427|31310|31409.7|31292.7|31433.5|31316.5|31388.3|31271.3|646
1604470500000|2020-11-04 06:15:00|31408.3|31291.3|31407.6|31294.1|31427.3|31310.3|31397.7|31282.7|605
1604470800000|2020-11-04 06:20:00|31412.3|31295.3|31393|31281|31418|31308|31386|31271.9|607
1604471100000|2020-11-04 06:25:00|31398.5|31283.1|31397.1|31326.9|31432|31343.1|31389|31275.9|612
1604471400000|2020-11-04 06:30:00|31383.8|31324.3|31410.1|31293.1|31433.5|31351|31372.8|31274.7|720
1604471700000|2020-11-04 06:35:00|31409.8|31292.8|31402.4|31285.4|31412.5|31303.4|31390|31273.2|541
1604472000000|2020-11-04 06:40:00|31407.1|31290.1|31454|31337|31467.5|31350.5|31394|31281.5|591
1604472300000|2020-11-04 06:45:00|31456.9|31339.9|31454.6|31337.6|31468.9|31351.9|31447.1|31330.1|633
1604472600000|2020-11-04 06:50:00|31455.4|31338.4|31420.5|31322.7|31457.6|31340.6|31399|31294.6|765
1604472900000|2020-11-04 06:55:00|31420|31323|31429.5|31312.5|31439|31326|31407|31306.1|641
1604473200000|2020-11-04 07:00:00|31429|31314|31438.5|31374.1|31448|31382|31371|31300.2|822
1604473500000|2020-11-04 07:05:00|31439.1|31374.7|31480.6|31393.8|31504|31412|31431|31363.3|825
1604473800000|2020-11-04 07:10:00|31491|31397|31502.3|31453.1|31533.8|31484.8|31467.6|31377|829
1604474100000|2020-11-04 07:15:00|31496.1|31443.9|31507.4|31457.4|31521.5|31468|31485.2|31421.5|720
1604474400000|2020-11-04 07:20:00|31509.2|31459.2|31520.6|31470.6|31538|31487.3|31500.4|31442.8|780
1604474700000|2020-11-04 07:25:00|31520.5|31470.5|31526.5|31476.5|31538|31494.3|31492.6|31442.6|795
1604475000000|2020-11-04 07:30:00|31526.8|31476.8|31515.7|31465.7|31529.5|31489.7|31477.8|31440.4|947
1604475300000|2020-11-04 07:35:00|31515|31465|31513.9|31463.9|31529.5|31486.8|31490.6|31453.6|914
1604475600000|2020-11-04 07:40:00|31512.2|31462.2|31514.2|31464.2|31537.4|31495.1|31500.7|31450.7|842
1604475900000|2020-11-04 07:45:00|31515.2|31465.2|31538|31488|31550.5|31504.9|31514.3|31464.3|704
1604476200000|2020-11-04 07:50:00|31539.5|31489.5|31389.1|31272.1|31539.6|31489.6|31374.3|31257.3|708
1604476500000|2020-11-04 07:55:00|31387.7|31270.7|31306.8|31256.8|31440.4|31380.7|31282.2|31192.8|647
1604476800000|2020-11-04 08:00:00|31307.4|31257.4|31315.3|31265.3|31325|31280.8|31279.9|31245.1|728
1604477100000|2020-11-04 08:05:00|31314.9|31264.9|31309.8|31259.8|31319.1|31281.9|31282|31240.6|574
1604477400000|2020-11-04 08:10:00|31313|31263|31313.5|31293.5|31333.3|31294.7|31286.8|31253.2|618
1604477700000|2020-11-04 08:15:00|31313.7|31293.7|31312.4|31292.4|31332.7|31297.7|31290.5|31264.7|659
1604478000000|2020-11-04 08:20:00|31312.6|31292.6|31270.5|31250.5|31338.5|31300|31270.5|31250.5|683
1604478300000|2020-11-04 08:25:00|31270.1|31250.1|31229.1|31179.1|31303.1|31266.9|31212.8|31161|811
1604478600000|2020-11-04 08:30:00|31228.9|31178.9|31221.1|31171.1|31246.5|31210.6|31219.2|31169.2|770
1604478900000|2020-11-04 08:35:00|31221.7|31171.7|31168.7|31118.7|31221.7|31171.7|31158.9|31108.9|931
1604479200000|2020-11-04 08:40:00|31167.8|31117.8|31190.5|31140.5|31194.3|31144.3|31156.8|31106.8|764
1604479500000|2020-11-04 08:45:00|31191|31141|31187.8|31137.8|31196.9|31146.9|31180.1|31130.1|754
1604479800000|2020-11-04 08:50:00|31187.6|31137.6|31220.5|31170.5|31222.6|31172.6|31173.5|31123.5|749
1604480100000|2020-11-04 08:55:00|31220.3|31170.3|31275.5|31210.2|31282.1|31212.6|31216.9|31167|860
1604480400000|2020-11-04 09:00:00|31277.1|31210.5|31237.4|31187.4|31279.4|31221.4|31208.5|31170.3|850
1604480700000|2020-11-04 09:05:00|31237.3|31187.3|31238.2|31188.2|31256.6|31206.6|31202.6|31152.6|807
1604481000000|2020-11-04 09:10:00|31236.9|31186.9|31220.8|31200.8|31253.6|31215.8|31204.8|31164.7|810
1604481300000|2020-11-04 09:15:00|31220.5|31200.5|31231.4|31181.4|31242.4|31208.6|31210.8|31174.5|673
1604481600000|2020-11-04 09:20:00|31231|31181|31212.5|31192.5|31236.7|31200.5|31211.2|31176.9|716
1604481900000|2020-11-04 09:25:00|31215|31195|31222|31172|31234.3|31196.6|31207.9|31162.1|697
1604482200000|2020-11-04 09:30:00|31222.4|31172.4|31238.3|31188.3|31238.7|31202.1|31204.6|31165.1|783
1604482500000|2020-11-04 09:35:00|31236.7|31186.7|31209.5|31159.5|31238.5|31206.6|31203.3|31153.3|738
1604482800000|2020-11-04 09:40:00|31210.5|31160.5|31195.5|31145.5|31214.7|31180.5|31183.6|31142.2|801
1604483100000|2020-11-04 09:45:00|31194.2|31144.2|31172.3|31122.3|31199.7|31163.9|31149|31110.3|915
1604483400000|2020-11-04 09:50:00|31172.2|31122.2|31186.4|31136.4|31187.6|31150.9|31159.4|31114.7|748
1604483700000|2020-11-04 09:55:00|31187.1|31137.1|31208.3|31158.3|31220.4|31185.5|31163.6|31127.1|913
1604484000000|2020-11-04 10:00:00|31209.3|31159.3|31208.8|31158.8|31223.3|31185.7|31189.3|31148.6|696
1604484300000|2020-11-04 10:05:00|31208.4|31158.4|31195.4|31145.4|31217.9|31184.5|31181.9|31140.1|675
1604484600000|2020-11-04 10:10:00|31195|31145|31145.1|31095.1|31203.9|31153.9|31142.3|31092.3|601
1604484900000|2020-11-04 10:15:00|31145.4|31095.4|31143.1|31092.4|31152.7|31100.4|31124.9|31074.9|775
1604485200000|2020-11-04 10:20:00|31144.1|31091.5|31136.7|31085.3|31149.2|31099.2|31131.3|31074.2|749
1604485500000|2020-11-04 10:25:00|31137.5|31087.5|31108.4|31058.4|31137.5|31087.5|31105.3|31055.3|659
1604485800000|2020-11-04 10:30:00|31108.3|31058.3|31105.4|31055.4|31127.5|31077.5|31101.5|31051.5|740
1604486100000|2020-11-04 10:35:00|31107|31057|31083.2|31033.2|31107.8|31070.3|31076.5|31030.8|805
1604486400000|2020-11-04 10:40:00|31083.4|31033.4|31096.7|31046.7|31098.4|31063.3|31068.9|31033.1|773
1604486700000|2020-11-04 10:45:00|31096.5|31046.5|31056.6|31006.6|31096.5|31056.4|31033.8|30997.5|800
1604487000000|2020-11-04 10:50:00|31056.2|31006.2|31038.9|30988.9|31060.7|31024.9|31028.5|30983.1|749
1604487300000|2020-11-04 10:55:00|31038.8|30988.8|31004.2|30954.2|31041.6|31009.6|30986.5|30950|910
1604487600000|2020-11-04 11:00:00|31006.3|30956.3|31004.9|30984.9|31026.2|30996.6|30987.7|30945.1|785
1604487900000|2020-11-04 11:05:00|31005|30985|30993.3|30973.3|31006.3|30985.2|30986.4|30953.9|642
1604488200000|2020-11-04 11:10:00|30993.1|30973.1|30979.1|30959.1|30993.3|30973.3|30971.6|30940.6|810
1604488500000|2020-11-04 11:15:00|30978.7|30958.7|30997.7|30977.7|31010.9|30980|30960|30940|808
1604488800000|2020-11-04 11:20:00|30997.8|30977.8|31000.4|30980.4|31007.3|30987.3|30990.4|30970.4|655
1604489100000|2020-11-04 11:25:00|30999.9|30979.9|30997.4|30977.4|31004.8|30984.8|30993.6|30973.6|640
1604489400000|2020-11-04 11:30:00|30997|30977|30995.5|30975.5|31017|30987.6|30994|30967|632
1604489700000|2020-11-04 11:35:00|30995.6|30975.6|30992.4|30972.4|31002.6|30982.6|30987.3|30967.3|724
1604490000000|2020-11-04 11:40:00|30992.1|30972.1|30995.5|30975.5|31002.6|30982.6|30988.6|30968.6|775
1604490300000|2020-11-04 11:45:00|30993|30973|30975.7|30955.7|30995.5|30975.5|30964.4|30944.4|791
1604490600000|2020-11-04 11:50:00|30975.4|30955.4|30976.4|30956.4|30991.5|30965|30970.2|30933.9|679
1604490900000|2020-11-04 11:55:00|30975.8|30955.8|30981.2|30961.2|30995.5|30964.9|30970.1|30944.1|566
1604491200000|2020-11-04 12:00:00|30980.7|30960.7|30997.9|30977.9|31004.5|30977.9|30970.3|30935.7|711
1604491500000|2020-11-04 12:05:00|30998.2|30978.2|30991.1|30971.1|31002.5|30982.5|30981.2|30950.2|644
1604491800000|2020-11-04 12:10:00|30991.3|30971.3|30936.7|30916.7|30991.3|30971.3|30935.1|30915.1|728
1604492100000|2020-11-04 12:15:00|30936.6|30916.6|30911.5|30891.5|30948.2|30921.2|30907|30887|927
1604492400000|2020-11-04 12:20:00|30911.4|30891.4|30891.5|30871.5|30913.6|30893.6|30887.6|30867.6|958
1604492700000|2020-11-04 12:25:00|30890.8|30870.8|30875.4|30855.4|30893.7|30873.7|30863.4|30843.4|880
1604493000000|2020-11-04 12:30:00|30875.5|30855.5|30849.6|30829.6|30880.3|30860.3|30833.7|30803.8|982
1604493300000|2020-11-04 12:35:00|30849.4|30829.4|30851.9|30831.9|30864.7|30835.7|30838.2|30812.5|915
1604493600000|2020-11-04 12:40:00|30851.8|30831.8|30905.5|30855.5|30937.3|30901|30847.3|30827.3|983
1604493900000|2020-11-04 12:45:00|30905.4|30855.4|30867.4|30847.4|30912|30865.7|30859.2|30824.3|850
1604494200000|2020-11-04 12:50:00|30867.7|30847.7|30864.2|30814.2|30875.5|30848.4|30826.7|30794.4|886
1604494500000|2020-11-04 12:55:00|30862.7|30812.7|30900.9|30880.9|30917.2|30883.1|30845.8|30810.8|794
1604494800000|2020-11-04 13:00:00|30900.8|30880.8|30895.9|30875.9|30917.1|30884.1|30887.7|30856.6|700
1604495100000|2020-11-04 13:05:00|30896.3|30876.3|30959.8|30909.8|30976.6|30926.6|30893.2|30866.4|850
1604495400000|2020-11-04 13:10:00|30959|30909|30956.4|30889.5|30960.9|30910.9|30935.2|30881|778
1604495700000|2020-11-04 13:15:00|30957.8|30889.8|30926.1|30876.1|30957.9|30903.3|30908.3|30858.3|793
1604496000000|2020-11-04 13:20:00|30926|30876|30942|30892|30962.6|30909.8|30921.4|30871.4|803
1604496300000|2020-11-04 13:25:00|30941.1|30891.1|30928.3|30878.3|30972.8|30906.4|30928.2|30878.2|679
1604496600000|2020-11-04 13:30:00|30928.2|30878.2|30912.4|30892.4|30966.8|30916.8|30910.3|30878.2|872
1604496900000|2020-11-04 13:35:00|30912.5|30892.5|31013.9|30963.9|31058.7|31008.7|30912.1|30881.2|883
1604497200000|2020-11-04 13:40:00|31013.2|30963.2|31022.9|30972.9|31044.4|30994.4|31013.2|30963.2|776
1604497500000|2020-11-04 13:45:00|31023.8|30973.8|31028.9|30978.9|31037|30987|31000.8|30950.8|811
1604497800000|2020-11-04 13:50:00|31029.5|30979.5|31032.5|30982.5|31039.2|30989.2|31006.2|30965.3|744
1604498100000|2020-11-04 13:55:00|31032.6|30982.6|31047.5|30997.5|31049.7|30999.7|31022.9|30972.9|744
1604498400000|2020-11-04 14:00:00|31046.9|30996.9|31089.1|31039.1|31106.3|31048.5|31046.8|30993.1|891
1604498700000|2020-11-04 14:05:00|31090.4|31040.4|31094.4|31044.4|31118.5|31075.8|31071.9|31024.7|807
1604499000000|2020-11-04 14:10:00|31093.8|31043.8|31110.2|31060.2|31145.9|31110.8|31087.4|31037.4|927
1604499300000|2020-11-04 14:15:00|31110.5|31060.5|31120.2|31100.2|31133|31100.3|31096.4|31045.5|809
1604499600000|2020-11-04 14:20:00|31120.5|31100.5|31110.8|31060.8|31138.7|31109.4|31090.8|31049.1|879
1604499900000|2020-11-04 14:25:00|31109.6|31059.6|31135.7|31085.7|31138.1|31088.1|31101.3|31051.3|705
1604500200000|2020-11-04 14:30:00|31136.9|31086.9|31149|31094.9|31217.9|31127.4|31123|31069.5|740
1604500500000|2020-11-04 14:35:00|31150.8|31095.7|31175.6|31125.6|31179.8|31129.8|31132.5|31082.5|704
1604500800000|2020-11-04 14:40:00|31176.6|31126.6|31172.9|31122.9|31248|31158.5|31154.8|31111.2|734
1604501100000|2020-11-04 14:45:00|31173.1|31123.1|31130.3|31080.3|31194.8|31150.5|31126.8|31076.8|741
1604501400000|2020-11-04 14:50:00|31130.5|31080.5|31100.6|31050.6|31163.5|31119.8|31100.6|31050.6|851
1604501700000|2020-11-04 14:55:00|31101.3|31051.3|31080.3|31030.3|31104.4|31065.5|31061.8|31027|897
1604502000000|2020-11-04 15:00:00|31079.8|31029.8|31027.2|30977.2|31089.7|31052.8|31027.1|30977.1|961
1604502300000|2020-11-04 15:05:00|31026.7|30976.7|31041|30991|31047.6|31010.6|31024.1|30975.8|871
1604502600000|2020-11-04 15:10:00|31040.9|30990.9|31010.6|30960.6|31050.3|31009.3|30996.3|30953.4|843
1604502900000|2020-11-04 15:15:00|31010.4|30960.4|30981.4|30931.4|31011.3|30975.8|30972.8|30931|825
1604503200000|2020-11-04 15:20:00|30982.2|30932.2|30954.4|30904.4|30982.5|30939.7|30935|30900.1|851
1604503500000|2020-11-04 15:25:00|30956.1|30906.1|30966.9|30916.9|30974.4|30941|30935.1|30901.3|877
1604503800000|2020-11-04 15:30:00|30968.1|30918.1|30957|30907|30976.2|30942.7|30941.4|30906.4|856
1604504100000|2020-11-04 15:35:00|30957.6|30907.6|30986.6|30936.6|30991.4|30954.9|30943.9|30905.6|778
1604504400000|2020-11-04 15:40:00|30986.5|30936.5|30980.2|30930.2|31003.6|30953.6|30979.5|30929.5|819
1604504700000|2020-11-04 15:45:00|30978.5|30928.5|30981.7|30931.7|30998.8|30948.8|30958.1|30923.3|882
1604505000000|2020-11-04 15:50:00|30982|30932|31023.4|30973.4|31033.3|30983.3|30957.4|30923.2|927
1604505300000|2020-11-04 15:55:00|31023.6|30973.6|30997.6|30947.6|31024.8|30974.8|30984.4|30934.4|897
1604505600000|2020-11-04 16:00:00|30998.9|30948.9|31017.3|30967.3|31025.4|30977.7|30977.1|30945.5|858
1604505900000|2020-11-04 16:05:00|31018.5|30968.5|31046.1|30996.1|31051.7|30999.2|30997.2|30960.3|808
1604506200000|2020-11-04 16:10:00|31047.9|30997.9|31053.7|31003.7|31065.8|31015.8|31044.7|30994.7|791
1604506500000|2020-11-04 16:15:00|31054.4|31004.4|31055.7|31005.7|31072.4|31041.2|31042.1|30996.4|715
1604506800000|2020-11-04 16:20:00|31055.8|31005.8|31045.9|30995.9|31056|31006|31023|30986.5|727
1604507100000|2020-11-04 16:25:00|31046.2|30996.2|31030.8|30980.8|31048.4|30998.4|31011.2|30975.4|764
1604507400000|2020-11-04 16:30:00|31030.7|30980.7|31070.2|31020.2|31077.6|31027.6|31019.3|30977.8|778
1604507700000|2020-11-04 16:35:00|31070.3|31020.3|31073.5|31023.5|31081.8|31031.8|31061.1|31011.1|742
1604508000000|2020-11-04 16:40:00|31073.6|31023.6|31070.3|31020.3|31073.6|31023.6|31059|31009|678
1604508300000|2020-11-04 16:45:00|31070.9|31020.9|31051.5|31001.5|31076|31026|31051.1|31001.1|654
1604508600000|2020-11-04 16:50:00|31049.8|30999.8|30994.9|30944.9|31051.6|31013.3|30977.9|30927.9|802
1604508900000|2020-11-04 16:55:00|30992.2|30942.2|30970.4|30916.1|30995.9|30945.9|30956.8|30902|917
1604509200000|2020-11-04 17:00:00|30969|30917|31011.4|30935.1|31018.8|30945.9|30967.4|30913.4|788
1604509500000|2020-11-04 17:05:00|31011.9|30935.6|31006.5|30938.1|31020.3|30946.9|31000.3|30928.5|739
1604509800000|2020-11-04 17:10:00|31006.1|30937.6|31026.9|30955.1|31034.4|30962.9|31001.4|30931|724
1604510100000|2020-11-04 17:15:00|31026|30956.4|31014.1|30949.6|31031.4|30958|31011.6|30944.1|707
1604510400000|2020-11-04 17:20:00|31016.2|30949.2|31011.5|30940.2|31023.2|30957.5|31005.7|30937|724
1604510700000|2020-11-04 17:25:00|31011.1|30940.5|31024.3|30953.1|31029|30959.4|31002.2|30934.1|704
1604511000000|2020-11-04 17:30:00|31024.6|30953.4|31004.3|30933.5|31029.2|30960.1|30999.9|30930.8|697
1604511300000|2020-11-04 17:35:00|31004|30933.4|31018.3|30945.3|31019.1|30949.9|30995.5|30931.3|705
1604511600000|2020-11-04 17:40:00|31017.2|30946.8|31022.4|30952.4|31025.3|30956.2|31008.2|30940.8|567
1604511900000|2020-11-04 17:45:00|31021.2|30953.5|31007.2|30945.8|31029.3|30960.4|30996.1|30931.2|584
1604512200000|2020-11-04 17:50:00|31006.7|30947.7|31023.3|30969.2|31033.6|30971.4|31004.2|30939.9|618
1604512500000|2020-11-04 17:55:00|31021.7|30969.1|31021|30971|31028.7|30978.7|31014.8|30964.8|574
1604512800000|2020-11-04 18:00:00|31021.1|30971.1|31025.4|30975.4|31045.9|30995.9|31013.5|30963.5|615
1604513100000|2020-11-04 18:05:00|31025.8|30975.8|31018.3|30968.3|31034.5|30984.5|31014.2|30962.3|567
1604513400000|2020-11-04 18:10:00|31019.1|30969.1|31023.6|30973.6|31040.1|30990.1|31014.7|30962.5|659
1604513700000|2020-11-04 18:15:00|31024.5|30974.5|31021.8|30971.8|31032.2|30977.7|31017|30965.4|564
1604514000000|2020-11-04 18:20:00|31024.9|30970.3|31020.4|30967.5|31031.1|30977.4|31009.7|30959.7|539
1604514300000|2020-11-04 18:25:00|31023.4|30968|31011.4|30961.4|31024.3|30972.9|31009|30959|533
1604514600000|2020-11-04 18:30:00|31012|30962|31002.1|30952.1|31017.5|30967.5|30997.1|30947.1|618
1604514900000|2020-11-04 18:35:00|31002.2|30952.2|30999.5|30949.5|31006|30956|30993.2|30943.2|469
1604515200000|2020-11-04 18:40:00|30999.7|30949.7|31021.5|30971.5|31025|30984.9|30998.6|30948.6|652
1604515500000|2020-11-04 18:45:00|31019.6|30969.6|31010.1|30960.1|31021.7|30980.5|30989.1|30955.1|473
1604515800000|2020-11-04 18:50:00|31010|30960|31004.1|30954.1|31010.8|30976.4|30983|30951.2|466
1604516100000|2020-11-04 18:55:00|31004.3|30954.3|30991.1|30971.1|31012.1|30976.7|30988.6|30952.5|487
1604516400000|2020-11-04 19:00:00|30990.9|30970.9|30997.2|30977.2|31013.6|30978.6|30989.6|30955.2|511
1604516700000|2020-11-04 19:05:00|30996.7|30976.7|31006.6|30986.6|31030.2|30992|30995.8|30962.1|610
1604517000000|2020-11-04 19:10:00|31007.1|30987.1|31006.6|30986.6|31024.7|30992.7|30998.7|30963.5|502
1604517300000|2020-11-04 19:15:00|31008.6|30988.6|31006.1|30986.1|31027|30995|31004.7|30965.7|525
1604517600000|2020-11-04 19:20:00|31006|30986|30990.3|30970.3|31024.2|30988.5|30983.4|30945.8|548
1604517900000|2020-11-04 19:25:00|30989.8|30969.8|30986.4|30966.4|31010.4|30974|30982.7|30946.1|496
1604518200000|2020-11-04 19:30:00|30987|30967|30988.6|30968.6|31006.5|30970.6|30984.3|30949.6|430
1604518500000|2020-11-04 19:35:00|30988.7|30968.7|31004.2|30954.2|31008.5|30977.4|30985.6|30948.5|415
1604518800000|2020-11-04 19:40:00|31003|30953|30994.2|30974.2|31015.8|30978.7|30988.7|30952|519
1604519100000|2020-11-04 19:45:00|30993.3|30973.3|31001.5|30951.5|31002.9|30975.1|30980|30945.2|435
1604519400000|2020-11-04 19:50:00|31001.4|30951.4|30972.4|30952.4|31001.8|30964.9|30968.3|30931.5|487
1604519700000|2020-11-04 19:55:00|30972.6|30952.6|30962.6|30942.6|30986.1|30953.8|30959|30922|530
1604520000000|2020-11-04 20:00:00|30963.6|30943.6|30982.3|30932.3|30993|30955.1|30959.8|30924|559
1604520300000|2020-11-04 20:05:00|30983|30933|30960.4|30940.4|30992.3|30956.6|30958.5|30925|558
1604520600000|2020-11-04 20:10:00|30959.7|30939.7|30979.6|30929.6|30985.7|30951.5|30959.6|30923.8|520
1604520900000|2020-11-04 20:15:00|30979.8|30929.8|30973.4|30953.4|30983.6|30959.2|30961.3|30923.5|518
1604521200000|2020-11-04 20:20:00|30973.7|30953.7|30971.6|30951.6|30990|30956.4|30967.6|30935|531
1604521500000|2020-11-04 20:25:00|30972.2|30952.2|30978.3|30958.3|30991.3|30959.9|30967.5|30934.3|465
1604521800000|2020-11-04 20:30:00|30977.5|30957.5|30979.1|30959.1|30997.9|30965.7|30973.1|30931.3|533
1604522100000|2020-11-04 20:35:00|30978.8|30958.8|30975.3|30955.3|31003.6|30959.8|30972.3|30935.2|488
1604522400000|2020-11-04 20:40:00|30975.7|30955.7|31000.3|30945.3|31012.1|30962.1|30966|30930|618
1604522700000|2020-11-04 20:45:00|30998.3|30943.9|31016|30899|31031.6|30953|30995.3|30884.9|652
1604523000000|2020-11-04 20:50:00|31015.4|30900.3|31033.3|30950.7|31052.3|30952.8|30995.4|30878.4|698
1604523300000|2020-11-04 20:55:00|31040.2|30949.5|31036.8|30919.8|31055|30964.7|31009.3|30892.3|713
1604523600000|2020-11-04 21:00:00|31036.7|30919.7|31037.3|30958.7|31060|30970.1|31002.6|30896.3|646
1604523900000|2020-11-04 21:05:00|31034.9|30961.4|31049|30932|31058.4|30985.5|31021.9|30904.9|554
1604524200000|2020-11-04 21:10:00|31049.8|30932.8|31030|30913|31052.9|30935.9|31026.9|30909.9|423
1604524500000|2020-11-04 21:15:00|31029.4|30912.4|31023.3|30906.3|31032.8|30915.8|31020.7|30903.7|324
1604524800000|2020-11-04 21:20:00|31025|30908|31024.9|30907.9|31028.1|30911.1|31009.8|30892.8|369
1604525100000|2020-11-04 21:25:00|31024.1|30907.1|31017.7|30900.7|31025.5|30908.5|31007.4|30890.4|368
1604525400000|2020-11-04 21:30:00|31016.3|30899.3|30972.3|30901.1|31017.3|30901.9|30967.3|30871.9|469
1604525700000|2020-11-04 21:35:00|30974|30901.5|30970.7|30887.3|30989.1|30912.2|30961.3|30885.7|364
1604526000000|2020-11-04 21:40:00|30969.4|30887.9|30962|30882.6|30991|30921|30959.3|30859.5|425
1604526300000|2020-11-04 21:45:00|30965.6|30891.7|30965.3|30888.5|30977|30904.5|30957.8|30867.7|450
1604526600000|2020-11-04 21:50:00|30965.5|30887.3|30965.6|30879.4|30969.9|30901.9|30953.3|30867.3|344
1604526900000|2020-11-04 21:55:00|30965.4|30881.5|30968.9|30866.7|30992.1|30898.2|30953.8|30850.5|456
1604527200000|2020-11-04 22:00:00|30993.7|30876.7|31003.1|30886.1|31003.8|30886.8|30992.4|30875.4|51
1604527500000|2020-11-04 22:05:00|31008.4|30891.4|31010|30893|31013.4|30896.4|30991|30874|174
1604527800000|2020-11-04 22:10:00|31004.3|30887.3|30999.5|30882.5|31011.9|30894.9|30989.3|30872.3|199
1604528100000|2020-11-04 22:15:00|31000.9|30883.9|30981.8|30864.8|31009.5|30892.5|30973.5|30856.5|262
1604528400000|2020-11-04 22:20:00|30985.2|30868.2|30998|30881|31003.2|30886.2|30978.6|30861.6|194
1604528700000|2020-11-04 22:25:00|30996.3|30879.3|31016.6|30899.6|31019.2|30902.2|30989.5|30872.5|218
1604529000000|2020-11-04 22:30:00|31017.3|30900.3|31002.5|30885.5|31017.3|30900.3|30990.8|30873.8|275
1604529300000|2020-11-04 22:35:00|31003.1|30886.1|30998|30881|31011.2|30894.2|30994.2|30877.2|356
1604529600000|2020-11-04 22:40:00|30998.1|30881.1|31008.5|30891.5|31014.3|30897.3|30991.3|30874.3|429
1604529900000|2020-11-04 22:45:00|31004.4|30887.4|31007.3|30890.3|31028.1|30911.1|30986.6|30869.6|568
1604530200000|2020-11-04 22:50:00|31006|30889|31011.1|30894.1|31015.2|30898.2|30992.5|30875.5|392
1604530500000|2020-11-04 22:55:00|31012.2|30895.2|31016.8|30899.8|31023.9|30906.9|30997.5|30880.5|509
1604530800000|2020-11-04 23:00:00|31016|30899|31004.6|30887.6|31016|30899|30978.8|30861.8|438
1604531100000|2020-11-04 23:05:00|31005.5|30888.5|31005.3|30888.3|31013.4|30896.4|30988|30871|334
1604531400000|2020-11-04 23:10:00|31005.9|30888.9|30995.3|30878.3|31012.3|30895.3|30982|30865|462
1604531700000|2020-11-04 23:15:00|30995.9|30878.9|30988.9|30871.9|31013|30896|30987.9|30870.9|422
1604532000000|2020-11-04 23:20:00|30991.9|30874.9|30976|30859|30998.9|30881.9|30964.4|30847.4|587
1604532300000|2020-11-04 23:25:00|30981.2|30864.2|30990|30873|30992.5|30875.5|30963|30846|535
1604532600000|2020-11-04 23:30:00|30989.8|30872.8|30979.8|30862.8|30990.5|30873.5|30965.5|30848.5|460
1604532900000|2020-11-04 23:35:00|30979|30862|30989.7|30872.7|30994.7|30877.7|30972|30855|502
1604533200000|2020-11-04 23:40:00|30979.1|30862.1|30985.6|30873.6|30999|30882|30974.2|30858.8|393
1604533500000|2020-11-04 23:45:00|30992.2|30875.2|30989.8|30872.8|30995.3|30878.3|30970.7|30854.8|381
1604533800000|2020-11-04 23:50:00|30990.2|30873.2|30984.1|30867.1|30994.7|30877.7|30976.2|30859.2|354
1604534100000|2020-11-04 23:55:00|30980|30863|30987.2|30870.2|30992.6|30875.6|30972.4|30855.4|365
1604534400000|2020-11-05 00:00:00|30986.1|30869.1|30968|30851|30994.5|30877.5|30967.4|30850.4|586
1604534700000|2020-11-05 00:05:00|30968.2|30851.2|30969.3|30852.3|30986.7|30869.7|30963.2|30846.2|502
1604535000000|2020-11-05 00:10:00|30979.2|30862.2|30937.1|30829.2|30984|30867|30933.3|30821.1|484
1604535300000|2020-11-05 00:15:00|30939.3|30831.3|30923.2|30839.3|30949.8|30876.8|30912.8|30826.4|571
1604535600000|2020-11-05 00:20:00|30927.7|30844|30932.2|30839.3|30941|30869.8|30918.5|30831.1|556
1604535900000|2020-11-05 00:25:00|30931.9|30839.2|30930.1|30838.7|30938.7|30849.6|30917.8|30828.9|439
1604536200000|2020-11-05 00:30:00|30923.6|30838.1|30931.5|30847.9|30947.1|30857.1|30916.3|30826.6|601
1604536500000|2020-11-05 00:35:00|30929.1|30844.2|30936.2|30851.9|30948.6|30863|30916.9|30829|556
1604536800000|2020-11-05 00:40:00|30934|30848.3|30933.6|30849.4|30961.4|30865.8|30925.5|30831.7|532
1604537100000|2020-11-05 00:45:00|30933.8|30850|30930.5|30848.1|30963.8|30868.2|30919|30827.2|446
1604537400000|2020-11-05 00:50:00|30936.6|30850.9|30953.2|30858.8|30957.1|30863.8|30926.7|30836.6|812
1604537700000|2020-11-05 00:55:00|30952.1|30858.6|30951.5|30861.5|30958.2|30864.9|30932.1|30839.3|990
1604538000000|2020-11-05 01:00:00|30955.2|30859.4|30956.2|30868|30972.7|30874.1|30934.4|30840.5|824
1604538300000|2020-11-05 01:05:00|30965.9|30876.1|30969.3|30889.1|30977.9|30895.9|30946.9|30870.2|810
1604538600000|2020-11-05 01:10:00|30968.4|30888|30971.9|30894.4|30983|30899.5|30955|30876.2|761
1604538900000|2020-11-05 01:15:00|30970.1|30894.1|30957.8|30882.4|30983.6|30902.7|30952.5|30875.7|789
1604539200000|2020-11-05 01:20:00|30958|30882.7|30952.1|30885.6|30970.8|30893|30948.5|30874.1|781
1604539500000|2020-11-05 01:25:00|30959.4|30886.3|30956.4|30876.6|30965.9|30886.3|30945.8|30868.9|606
1604539800000|2020-11-05 01:30:00|30955.5|30875.9|30959.3|30877.9|30967.6|30890.7|30947.1|30873.1|616
1604540100000|2020-11-05 01:35:00|30959.5|30877.7|30966.7|30890.6|30973.9|30896.8|30949.7|30871.7|689
1604540400000|2020-11-05 01:40:00|30970.3|30895.1|30964.1|30888.6|30975|30901.8|30951.5|30878.9|669
1604540700000|2020-11-05 01:45:00|30964.4|30886.4|30962.6|30883.3|30968.1|30897.4|30952.9|30877.9|658
1604541000000|2020-11-05 01:50:00|30965.5|30888.5|30964.4|30891.1|30970.5|30896.7|30949.7|30877|651
1604541300000|2020-11-05 01:55:00|30961.5|30886.4|30969.1|30892.4|30972|30899.2|30952.5|30881.3|624
1604541600000|2020-11-05 02:00:00|30965.2|30890|30962.1|30889.3|30974.4|30900.8|30959.6|30879.3|572
1604541900000|2020-11-05 02:05:00|30962.2|30892.3|30977.3|30898.3|30979.7|30904.6|30960|30883.6|649
1604542200000|2020-11-05 02:10:00|30978|30899.4|30977.8|30901.7|30983.5|30909.3|30968.4|30894.6|639
1604542500000|2020-11-05 02:15:00|30979.8|30904.3|30983.6|30917.9|30990.4|30923.1|30971.7|30898.6|668
1604542800000|2020-11-05 02:20:00|30984.9|30918.5|30988.9|30924.4|30996.1|30933.7|30977.3|30914.4|694
1604543100000|2020-11-05 02:25:00|30989.6|30925|30971.3|30912.7|30993.8|30927.9|30968.6|30906.8|599
1604543400000|2020-11-05 02:30:00|30972.7|30913.6|30964.6|30901.4|30977.3|30918.8|30961.7|30898.6|676
1604543700000|2020-11-05 02:35:00|30964.2|30901.1|30957.7|30879.8|30969.9|30906.6|30949.6|30876|636
1604544000000|2020-11-05 02:40:00|30961.4|30885.4|30946.6|30874.7|30962.6|30890.4|30938.3|30864.1|681
1604544300000|2020-11-05 02:45:00|30943|30867.2|30949.5|30875.8|30957.5|30889.6|30938.1|30865.3|681
1604544600000|2020-11-05 02:50:00|30949.6|30873.7|30940.4|30869.4|30957.2|30888.5|30939.9|30865.3|676
1604544900000|2020-11-05 02:55:00|30940.1|30869.1|30935.5|30858.2|30949.6|30876.3|30929.6|30855.1|723
1604545200000|2020-11-05 03:00:00|30936|30858.3|30933.8|30854.3|30941.3|30864.5|30921.4|30844.7|730
1604545500000|2020-11-05 03:05:00|30933.3|30853.6|30943.9|30862.9|30946.4|30878.1|30926.7|30850|748
1604545800000|2020-11-05 03:10:00|30943.2|30862.8|30945.8|30866.9|30952.7|30877.5|30932.6|30855.4|698
1604546100000|2020-11-05 03:15:00|30946.7|30865.7|30929.9|30844.8|30948.3|30870.9|30923.6|30841.2|730
1604546400000|2020-11-05 03:20:00|30930.7|30845.3|30909.5|30837.3|30932.5|30852.5|30898.2|30818.5|662
1604546700000|2020-11-05 03:25:00|30909.8|30837.7|30911.5|30842.6|30922.6|30852.6|30902.9|30831|531
1604547000000|2020-11-05 03:30:00|30910.6|30843.1|30911.7|30843.7|30925.8|30850.1|30903|30836.4|516
1604547300000|2020-11-05 03:35:00|30920.6|30847.9|30920.6|30842.5|30931.3|30858.2|30909.1|30838.3|613
1604547600000|2020-11-05 03:40:00|30919.6|30843|30905.5|30845.1|30923.1|30854.9|30899.9|30836.4|802
1604547900000|2020-11-05 03:45:00|30905|30845.8|30900.1|30840.4|30917|30854.7|30898.2|30840.1|659
1604548200000|2020-11-05 03:50:00|30900.7|30839.9|30909.3|30846.6|30911.5|30849|30896.7|30837.7|532
1604548500000|2020-11-05 03:55:00|30908.7|30845.6|30905.6|30843.6|30912.7|30851.8|30897.5|30840|515
1604548800000|2020-11-05 04:00:00|30906.9|30845.3|30901.6|30835|30909|30853.1|30893.8|30832.9|512
1604549100000|2020-11-05 04:05:00|30904|30839.8|30898|30842|30908.5|30850.7|30892.3|30832.4|450
1604549400000|2020-11-05 04:10:00|30897.9|30841.9|30894.4|30839|30904|30843.6|30889.6|30831.3|463
1604549700000|2020-11-05 04:15:00|30893.2|30836.9|30893.8|30835.9|30899.5|30843.1|30886.8|30828.4|321
1604550000000|2020-11-05 04:20:00|30893.7|30836|30897.5|30838.3|30904.5|30846.7|30887|30828.7|402
1604550300000|2020-11-05 04:25:00|30897.2|30838|30900.1|30836.6|30907.1|30848.7|30888.7|30831.8|542
1604550600000|2020-11-05 04:30:00|30903.8|30841.6|30891.8|30833.1|30904.3|30845.4|30885.8|30828.6|508
1604550900000|2020-11-05 04:35:00|30896.9|30840.3|30886.5|30827.1|30897|30840.5|30879.8|30822.4|459
1604551200000|2020-11-05 04:40:00|30888.1|30834.5|30891.8|30837.6|30897.4|30840|30881.3|30822.9|463
1604551500000|2020-11-05 04:45:00|30893|30836.1|30894.1|30837.9|30900.8|30845.4|30884.7|30825.5|517
1604551800000|2020-11-05 04:50:00|30900|30843.9|30891.7|30833.3|30902.1|30845.5|30890.1|30832|428
1604552100000|2020-11-05 04:55:00|30893|30835.9|30894.8|30834.2|30900.1|30843.8|30884.4|30828.4|510
1604552400000|2020-11-05 05:00:00|30895.5|30835.8|30902.2|30840.4|30905|30851.9|30888.6|30830.8|660
1604552700000|2020-11-05 05:05:00|30903.4|30841.9|30897|30847|30904.8|30853.4|30892.1|30835.2|673
1604553000000|2020-11-05 05:10:00|30896.9|30842.8|30903.9|30841.4|30909.5|30856.1|30895.5|30838|689
1604553300000|2020-11-05 05:15:00|30903.6|30841.8|30893|30843|30905.3|30852.3|30888.3|30832.1|510
1604553600000|2020-11-05 05:20:00|30893.4|30843.4|30897.6|30838.5|30899|30845.7|30888.8|30831.7|556
1604553900000|2020-11-05 05:25:00|30898|30838.3|30883.3|30833.3|30899.7|30846.2|30883.2|30827.7|556
1604554200000|2020-11-05 05:30:00|30885.8|30835.7|30892|30834.3|30898.5|30845|30885.8|30831.3|554
1604554500000|2020-11-05 05:35:00|30892.1|30834.7|30885.9|30831|30894.5|30841.9|30882.3|30826.3|493
1604554800000|2020-11-05 05:40:00|30885.2|30830.8|30882.9|30827.4|30891.2|30841|30880.7|30824.3|510
1604555100000|2020-11-05 05:45:00|30883.6|30827.6|30889|30839|30896.3|30840.8|30879.3|30821.6|539
1604555400000|2020-11-05 05:50:00|30889.4|30839.4|30878|30824.4|30892.7|30840.2|30877.7|30823.5|546
1604555700000|2020-11-05 05:55:00|30878.5|30827.7|30897.5|30841.3|30900.3|30848.7|30874.2|30819|759
1604556000000|2020-11-05 06:00:00|30896.5|30844.4|30891.8|30841.8|30897.4|30847.4|30880.3|30830.3|607
1604556300000|2020-11-05 06:05:00|30893.6|30843.6|30897|30847|30899.5|30849.5|30891.8|30841.8|570
1604556600000|2020-11-05 06:10:00|30896.2|30846.2|30891.9|30841.9|30898.8|30848.8|30885.5|30835.5|537
1604556900000|2020-11-05 06:15:00|30892.2|30842.2|30892.5|30842.5|30897.5|30847.5|30884.2|30834.2|537
1604557200000|2020-11-05 06:20:00|30893|30843|30887.4|30837.4|30898.2|30848.2|30882.2|30832.2|578
1604557500000|2020-11-05 06:25:00|30887.7|30837.7|30879.3|30829.3|30892.4|30840.4|30878.2|30828.2|525
1604557800000|2020-11-05 06:30:00|30881.8|30831.8|30841.8|30821.8|30886.6|30835.1|30838.7|30802.7|696
1604558100000|2020-11-05 06:35:00|30842.8|30822.8|30855.5|30805.5|30861.6|30828.6|30839.1|30802.3|703
1604558400000|2020-11-05 06:40:00|30854.3|30804.3|30860.6|30810.6|30862.3|30829.5|30835.6|30799|526
1604558700000|2020-11-05 06:45:00|30861.2|30811.2|30846|30826|30863|30829.4|30841.9|30806.5|499
1604559000000|2020-11-05 06:50:00|30845.8|30825.8|30858.5|30808.5|30894|30832.4|30842.9|30803.3|677
1604559300000|2020-11-05 06:55:00|30859.2|30809.2|30889.6|30836|30899.2|30843.9|30847.1|30807|650
1604559600000|2020-11-05 07:00:00|30887.5|30837.5|30883.3|30833.3|30954.5|30846.6|30870.9|30811.2|954
1604559900000|2020-11-05 07:05:00|30883.2|30833.2|30903.5|30853.5|30903.5|30853.5|30864.5|30822.9|883
1604560200000|2020-11-05 07:10:00|30909.8|30856.7|30885.1|30835.1|30909.8|30856.7|30882.3|30832.3|739
1604560500000|2020-11-05 07:15:00|30885.6|30835.6|30871.3|30821.3|30887.9|30844.8|30850.8|30812.6|810
1604560800000|2020-11-05 07:20:00|30870.1|30820.1|30853.1|30803.1|30881.2|30831.2|30851.4|30801.4|869
1604561100000|2020-11-05 07:25:00|30853.7|30803.7|30840.3|30790.3|30864.1|30814.1|30836.5|30786.5|825
1604561400000|2020-11-05 07:30:00|30840|30790|30842.3|30822.3|30846.1|30822.5|30821.2|30786.4|757
1604561700000|2020-11-05 07:35:00|30842.4|30822.4|30828.3|30808.3|30853.1|30823|30816.6|30784.8|748
1604562000000|2020-11-05 07:40:00|30828.8|30808.8|30834.5|30814.5|30851|30816|30823.5|30791.8|735
1604562300000|2020-11-05 07:45:00|30834.3|30814.3|30818.5|30768.5|30853.2|30818|30802.3|30768.5|791
1604562600000|2020-11-05 07:50:00|30817.9|30767.9|30810.3|30790.3|30832.5|30799.3|30806.4|30767.9|721
1604562900000|2020-11-05 07:55:00|30809.2|30789.2|30792.1|30742.1|30813.8|30790.7|30774.5|30722.9|774
1604563200000|2020-11-05 08:00:00|30793.5|30743.5|30782.7|30762.7|30795.5|30772.4|30769.8|30737.4|683
1604563500000|2020-11-05 08:05:00|30782.3|30762.3|30752.8|30732.8|30783|30763|30749.1|30729.1|668
1604563800000|2020-11-05 08:10:00|30753.4|30733.4|30740.1|30720.1|30755.1|30735.1|30732.5|30712.5|654
1604564100000|2020-11-05 08:15:00|30740|30720|30679.4|30629.4|30740.7|30720.7|30675.1|30625.1|659
1604564400000|2020-11-05 08:20:00|30677.8|30627.8|30626.4|30606.4|30686.2|30650.9|30625.8|30596.9|719
1604564700000|2020-11-05 08:25:00|30625.9|30605.9|30633.5|30613.5|30660.8|30616.4|30605.7|30585.7|712
1604565000000|2020-11-05 08:30:00|30634|30614|30685.1|30665.1|30701.4|30666.5|30632.8|30612.8|635
1604565300000|2020-11-05 08:35:00|30684|30664|30673|30623|30705|30676.2|30665.7|30620.6|640
1604565600000|2020-11-05 08:40:00|30671.6|30621.6|30677.3|30657.3|30692.5|30661|30649.5|30610.5|622
1604565900000|2020-11-05 08:45:00|30676.8|30656.8|30666.3|30646.3|30678.8|30658.8|30662.1|30642.1|596
1604566200000|2020-11-05 08:50:00|30666.4|30646.4|30669.9|30649.9|30673.5|30653.5|30665.1|30645.1|513
1604566500000|2020-11-05 08:55:00|30670.5|30650.5|30679|30659|30719.4|30682.6|30670.5|30641.5|678
1604566800000|2020-11-05 09:00:00|30679.3|30659.3|30685.9|30665.9|30711|30673.4|30675.8|30642.9|661
1604567100000|2020-11-05 09:05:00|30686|30666|30669.9|30649.9|30688.2|30668.2|30666.9|30646.9|559
1604567400000|2020-11-05 09:10:00|30669.7|30649.7|30660.4|30640.4|30673.4|30653.4|30651|30631|548
1604567700000|2020-11-05 09:15:00|30660.3|30640.3|30655.3|30635.3|30664.6|30644.6|30645.1|30625.1|552
1604568000000|2020-11-05 09:20:00|30655.1|30635.1|30662.2|30642.2|30663|30643|30651.2|30631.2|551
1604568300000|2020-11-05 09:25:00|30661.9|30641.9|30635|30615|30666.1|30646.1|30632.4|30612.4|562
1604568600000|2020-11-05 09:30:00|30634.9|30614.9|30611.9|30591.9|30643|30623|30610|30578.5|604
1604568900000|2020-11-05 09:35:00|30611.5|30591.5|30584|30564|30623|30591.5|30576.3|30556.3|632
1604569200000|2020-11-05 09:40:00|30582.3|30562.3|30572.4|30552.4|30596.5|30575.5|30566.7|30544|642
1604569500000|2020-11-05 09:45:00|30570.7|30550.7|30563.7|30543.7|30578.1|30558.1|30562.8|30542.8|594
1604569800000|2020-11-05 09:50:00|30563.4|30543.4|30542|30522|30563.4|30543.4|30541.2|30521.2|601
1604570100000|2020-11-05 09:55:00|30541.6|30521.6|30530.3|30510.3|30542.7|30522.7|30527.5|30507.5|648
1604570400000|2020-11-05 10:00:00|30531.6|30511.6|30527.6|30507.6|30535|30515|30520.8|30500.8|706
1604570700000|2020-11-05 10:05:00|30528|30508|30532.3|30512.3|30547.4|30513.9|30521.7|30491.8|676
1604571000000|2020-11-05 10:10:00|30531.9|30511.9|30524.7|30504.7|30532.9|30512.9|30522.1|30502.1|664
1604571300000|2020-11-05 10:15:00|30523.3|30503.3|30492.9|30472.9|30533.5|30513.5|30492.4|30472.4|670
1604571600000|2020-11-05 10:20:00|30493.7|30473.7|30472|30452|30506.1|30473.9|30469.4|30436|678
1604571900000|2020-11-05 10:25:00|30471|30451|30474.2|30454.2|30487.4|30456.3|30468.5|30435.9|632
1604572200000|2020-11-05 10:30:00|30474.1|30454.1|30520.4|30470.4|30529.1|30491.1|30473.7|30441|882
1604572500000|2020-11-05 10:35:00|30521.5|30471.5|30504.1|30484.1|30524.1|30488.9|30495.8|30451.3|722
1604572800000|2020-11-05 10:40:00|30504|30484|30501.5|30481.5|30509.2|30489.2|30493.1|30473.1|580
1604573100000|2020-11-05 10:45:00|30501.1|30481.1|30515.2|30465.2|30520.4|30485.1|30479.1|30444.3|626
1604573400000|2020-11-05 10:50:00|30515.3|30465.3|30491.9|30441.9|30522.1|30477.5|30479.8|30441.9|838
1604573700000|2020-11-05 10:55:00|30492|30442|30486.1|30436.1|30506.1|30462.6|30471|30435.2|845
1604574000000|2020-11-05 11:00:00|30485.9|30435.9|30509.7|30459.7|30510.6|30472.4|30464.7|30430.8|753
1604574300000|2020-11-05 11:05:00|30509.3|30459.3|30525.6|30475.6|30527.3|30491.2|30484.7|30445.2|798
1604574600000|2020-11-05 11:10:00|30512|30492|30520.9|30470.9|30559.3|30511.9|30504.1|30467.6|897
1604574900000|2020-11-05 11:15:00|30520.8|30470.8|30503.2|30453.2|30533.6|30490.2|30493.5|30446.1|773
1604575200000|2020-11-05 11:20:00|30503.3|30453.3|30490.8|30470.8|30522.3|30487.7|30477.9|30438.6|758
1604575500000|2020-11-05 11:25:00|30505.1|30455.1|30488.9|30468.9|30513.6|30478|30486.3|30451.7|699
1604575800000|2020-11-05 11:30:00|30490.2|30470.2|30481.5|30461.5|30506.2|30471.7|30477.8|30442.2|799
1604576100000|2020-11-05 11:35:00|30481.6|30461.6|30485.7|30435.7|30502.4|30467|30477.3|30433|674
1604576400000|2020-11-05 11:40:00|30483.2|30433.2|30480.7|30430.7|30495.7|30445.7|30460.7|30416.7|691
1604576700000|2020-11-05 11:45:00|30481.1|30431.1|30477.6|30427.6|30485.8|30451.1|30461.4|30425.8|586
1604577000000|2020-11-05 11:50:00|30476.8|30426.8|30477.5|30427.5|30487.9|30445|30458.1|30423.2|603
1604577300000|2020-11-05 11:55:00|30477.2|30427.2|30478.3|30458.3|30496.1|30461.3|30465.4|30425.1|617
1604577600000|2020-11-05 12:00:00|30478.9|30458.9|30517.8|30467.8|30519.6|30483.4|30473.3|30438.8|753
1604577900000|2020-11-05 12:05:00|30517.3|30467.3|30489.2|30469.2|30518.5|30470.3|30484.5|30449.6|652
1604578200000|2020-11-05 12:10:00|30488.6|30468.6|30503.9|30453.9|30509.5|30473.5|30486.7|30451.5|528
1604578500000|2020-11-05 12:15:00|30504.1|30454.1|30465.7|30445.7|30504.5|30462.8|30460.6|30430.3|623
1604578800000|2020-11-05 12:20:00|30465.2|30445.2|30413.9|30393.9|30482.9|30447.6|30411.5|30378.8|806
1604579100000|2020-11-05 12:25:00|30413.2|30393.2|30355.2|30305.2|30434|30398.1|30355.2|30305.2|849
1604579400000|2020-11-05 12:30:00|30364.2|30314.2|30308.1|30258.1|30374.2|30329.2|30308.1|30258.1|939
1604579700000|2020-11-05 12:35:00|30310.4|30258.6|30347.4|30297.4|30353.3|30310.3|30310.4|30257.9|847
1604580000000|2020-11-05 12:40:00|30349.2|30299.2|30284.1|30234.1|30353.6|30303.6|30280.3|30234.1|884
1604580300000|2020-11-05 12:45:00|30288|30238|30296.3|30246.3|30333.4|30282.7|30272.6|30234.7|813
1604580600000|2020-11-05 12:50:00|30297.2|30247.2|30288.6|30238.6|30298.1|30261.5|30260.7|30221.3|883
1604580900000|2020-11-05 12:55:00|30272.2|30252.2|30222|30202|30290.4|30259.4|30221.7|30189.5|885
1604581200000|2020-11-05 13:00:00|30221|30201|30228.9|30178.9|30250|30213.4|30215|30174.1|849
1604581500000|2020-11-05 13:05:00|30229.1|30179.1|30217.3|30167.3|30234|30198.3|30202.2|30162.6|841
1604581800000|2020-11-05 13:10:00|30217.5|30167.5|30209.2|30159.2|30238.1|30189.8|30193.4|30143.4|956
1604582100000|2020-11-05 13:15:00|30210|30160|30243.2|30223.2|30265.1|30225.7|30184.2|30158|944
1604582400000|2020-11-05 13:20:00|30242.7|30222.7|30217.4|30197.4|30252.4|30223.9|30217.4|30187.9|808
1604582700000|2020-11-05 13:25:00|30217.5|30197.5|30261.8|30211.8|30262|30222.9|30215.3|30185.4|751
1604583000000|2020-11-05 13:30:00|30285|30225.9|30251.8|30231.8|30305.3|30255.3|30251.6|30215.7|919
1604583300000|2020-11-05 13:35:00|30252|30232|30296|30276|30309.6|30277.4|30231.9|30197.8|876
1604583600000|2020-11-05 13:40:00|30295.9|30275.9|30320|30270|30349|30314.7|30276.3|30240|897
1604583900000|2020-11-05 13:45:00|30319.6|30269.6|30301.7|30251.7|30321|30271.7|30274.3|30235.5|841
1604584200000|2020-11-05 13:50:00|30301.9|30251.9|30270.8|30250.8|30305.9|30267.2|30268.2|30226.1|855
1604584500000|2020-11-05 13:55:00|30271|30251|30302.8|30252.8|30318.1|30268.9|30270|30233|765
1604584800000|2020-11-05 14:00:00|30303.1|30253.1|30319|30269|30322.8|30279.8|30290.7|30250.7|738
1604585100000|2020-11-05 14:05:00|30319.6|30269.6|30363.7|30313.7|30367.9|30332.2|30317.2|30269.6|868
1604585400000|2020-11-05 14:10:00|30348.2|30328.2|30364.8|30314.8|30370.8|30334.6|30342.7|30311.6|613
1604585700000|2020-11-05 14:15:00|30364.9|30314.9|30407.1|30357.1|30408.7|30358.7|30347.3|30311.4|705
1604586000000|2020-11-05 14:20:00|30406.6|30356.6|30411.7|30391.7|30435.7|30402.7|30391.2|30354.9|811
1604586300000|2020-11-05 14:25:00|30411.4|30391.4|30375.6|30325.6|30422.3|30392.7|30369.7|30319.7|639
1604586600000|2020-11-05 14:30:00|30376.5|30326.5|30400.4|30350.4|30400.8|30353.3|30355.7|30313.3|742
1604586900000|2020-11-05 14:35:00|30400|30350|30379|30329|30403.8|30365.6|30365.6|30328.5|619
1604587200000|2020-11-05 14:40:00|30379.2|30329.2|30370.2|30350.2|30389.8|30360|30367.1|30323.7|895
1604587500000|2020-11-05 14:45:00|30370.8|30350.8|30403|30353|30406.4|30372.6|30356.8|30328.6|768
1604587800000|2020-11-05 14:50:00|30403.2|30353.2|30375.4|30355.4|30403.8|30369.3|30369.8|30338.1|803
1604588100000|2020-11-05 14:55:00|30374.8|30354.8|30362.1|30342.1|30388|30356.5|30357.3|30329.6|850
1604588400000|2020-11-05 15:00:00|30361.5|30341.5|30372.9|30322.9|30376.6|30351|30322.2|30296.5|926
1604588700000|2020-11-05 15:05:00|30373.2|30323.2|30372.4|30322.4|30379.5|30336.6|30349.2|30314.4|712
1604589000000|2020-11-05 15:10:00|30373.5|30323.5|30392.9|30372.9|30412.2|30377|30360.8|30323.1|928
1604589300000|2020-11-05 15:15:00|30393.1|30373.1|30372.8|30352.8|30423.7|30377.6|30372.6|30337.4|947
1604589600000|2020-11-05 15:20:00|30373.5|30353.5|30403.9|30383.9|30423.9|30385.3|30371.8|30351.8|849
1604589900000|2020-11-05 15:25:00|30403.7|30383.7|30451.8|30431.8|30473.2|30433.5|30403.1|30373|911
1604590200000|2020-11-05 15:30:00|30451.9|30431.9|30441.4|30421.4|30475|30438.2|30434.7|30395.9|841
1604590500000|2020-11-05 15:35:00|30442.7|30422.7|30467.7|30417.7|30476.3|30454.1|30438.7|30411.1|794
1604590800000|2020-11-05 15:40:00|30467.6|30417.6|30436.8|30416.8|30471.1|30425.4|30436.8|30397.4|753
1604591100000|2020-11-05 15:45:00|30437.3|30417.3|30446.9|30396.9|30457|30424.5|30431.4|30387.4|779
1604591400000|2020-11-05 15:50:00|30447.3|30397.3|30426.6|30376.6|30449|30412.3|30416.3|30375|810
1604591700000|2020-11-05 15:55:00|30427.2|30377.2|30385|30365|30429|30396|30375.5|30355.5|824
1604592000000|2020-11-05 16:00:00|30383.8|30363.8|30389|30339|30402.1|30372.6|30370.6|30335.5|877
1604592300000|2020-11-05 16:05:00|30388|30338|30390.6|30370.6|30411.4|30381.8|30367.7|30327.8|871
1604592600000|2020-11-05 16:10:00|30390.4|30370.4|30436.8|30386.8|30437.6|30403.5|30384.9|30354.2|796
1604592900000|2020-11-05 16:15:00|30436.4|30386.4|30400.8|30380.8|30437.7|30388.5|30398|30370.7|705
1604593200000|2020-11-05 16:20:00|30401.5|30381.5|30417.9|30367.9|30419|30381.9|30381.7|30350.1|692
1604593500000|2020-11-05 16:25:00|30417.8|30367.8|30414.4|30364.4|30443.3|30404.4|30388.4|30338.4|800
1604593800000|2020-11-05 16:30:00|30414.5|30364.5|30436.6|30386.6|30446.3|30396.3|30403.6|30353.6|756
1604594100000|2020-11-05 16:35:00|30435.9|30385.9|30434.8|30384.8|30446.1|30396.1|30419.7|30369.7|737
1604594400000|2020-11-05 16:40:00|30435.6|30385.6|30436.6|30386.6|30442|30392|30429.3|30379.3|624
1604594700000|2020-11-05 16:45:00|30436.3|30386.3|30429.4|30379.4|30441.2|30391.2|30428|30378|679
1604595000000|2020-11-05 16:50:00|30428.8|30378.8|30432.5|30412.5|30436|30413.5|30413.7|30376.9|826
1604595300000|2020-11-05 16:55:00|30432.4|30412.4|30481.5|30431.5|30489.3|30454.3|30430.4|30403.9|810
1604595600000|2020-11-05 17:00:00|30482.3|30432.3|30485.6|30435.6|30490|30453.3|30449.5|30398.2|734
1604595900000|2020-11-05 17:05:00|30484.9|30434.9|30496.8|30446.8|30502.6|30452.6|30475.4|30425.4|612
1604596200000|2020-11-05 17:10:00|30497.8|30447.8|30508.2|30458.2|30516.1|30470|30484.8|30444.5|669
1604596500000|2020-11-05 17:15:00|30508.5|30458.5|30482.6|30462.6|30508.5|30474.9|30474.3|30450.5|765
1604596800000|2020-11-05 17:20:00|30483.2|30463.2|30496.3|30446.3|30506.8|30469.4|30469|30441.3|792
1604597100000|2020-11-05 17:25:00|30497.6|30447.6|30510.2|30490.2|30533.1|30492.8|30476.6|30439.6|880
1604597400000|2020-11-05 17:30:00|30511|30491|30496.2|30476.2|30514|30492.3|30493.8|30461.2|685
1604597700000|2020-11-05 17:35:00|30495.8|30475.8|30475.4|30455.4|30504.6|30477|30472|30435.9|665
1604598000000|2020-11-05 17:40:00|30476.4|30456.4|30485.8|30435.8|30495.1|30463.7|30469.6|30431|642
1604598300000|2020-11-05 17:45:00|30485.9|30435.9|30454.7|30434.7|30486.6|30446.5|30453.1|30429.7|539
1604598600000|2020-11-05 17:50:00|30454.5|30434.5|30461.2|30441.2|30472.4|30441.2|30448.7|30420.5|557
1604598900000|2020-11-05 17:55:00|30460.7|30440.7|30457.9|30437.9|30478.9|30444.5|30454.9|30421.4|540
1604599200000|2020-11-05 18:00:00|30457.4|30437.4|30437|30417|30467.5|30440.9|30434.2|30414.2|590
1604599500000|2020-11-05 18:05:00|30437.5|30417.5|30466.4|30416.4|30473.9|30443.8|30430.1|30410.1|690
1604599800000|2020-11-05 18:10:00|30465.4|30415.4|30474.9|30424.9|30476.2|30426.2|30462.4|30412.4|578
1604600100000|2020-11-05 18:15:00|30474.8|30424.8|30477.8|30427.8|30482.9|30432.9|30472.8|30422.8|519
1604600400000|2020-11-05 18:20:00|30477.9|30427.9|30472.7|30452.7|30493.9|30457|30461.7|30426.1|563
1604600700000|2020-11-05 18:25:00|30471.7|30451.7|30466.6|30446.6|30488.7|30453.3|30464.4|30433.3|535
1604601000000|2020-11-05 18:30:00|30466.5|30446.5|30453.9|30433.9|30466.5|30446.5|30451.7|30431.7|538
1604601300000|2020-11-05 18:35:00|30454.5|30434.5|30447.2|30427.2|30468.8|30434.7|30446.2|30412.3|420
1604601600000|2020-11-05 18:40:00|30447|30427|30435.7|30415.7|30463.3|30430.1|30433.7|30395.4|525
1604601900000|2020-11-05 18:45:00|30435.2|30415.2|30424.5|30404.5|30447.3|30415.4|30423.9|30390.2|525
1604602200000|2020-11-05 18:50:00|30424.4|30404.4|30426.2|30406.2|30444.2|30406.8|30419.6|30385.8|459
1604602500000|2020-11-05 18:55:00|30426.1|30406.1|30456.9|30385.2|30465.4|30408|30425.7|30374.1|451
1604602800000|2020-11-05 19:00:00|30449.1|30370|30413.3|30321.4|30459.7|30409.7|30403.9|30320.8|676
1604603100000|2020-11-05 19:05:00|30408.5|30321.1|30402|30322.8|30416|30335.5|30400|30313.1|622
1604603400000|2020-11-05 19:10:00|30402.1|30320.8|30407.5|30329.6|30416.1|30338.3|30393.6|30310.8|653
1604603700000|2020-11-05 19:15:00|30406.6|30329.5|30400.4|30333.5|30411.7|30347.3|30396|30321.7|491
1604604000000|2020-11-05 19:20:00|30402.6|30330.9|30389.5|30336.1|30403.2|30337.7|30376.5|30319.1|648
1604604300000|2020-11-05 19:25:00|30391.3|30333.1|30379.9|30320.8|30399|30341.6|30375.5|30308.9|656
1604604600000|2020-11-05 19:30:00|30385.6|30319.8|30367.8|30311.2|30388.9|30330.6|30367.2|30308.5|518
1604604900000|2020-11-05 19:35:00|30366.6|30312.5|30374.7|30315.5|30392.2|30331.7|30365.3|30304.5|693
1604605200000|2020-11-05 19:40:00|30374.8|30313.3|30355.8|30296.2|30381.2|30323.5|30352.8|30291|642
1604605500000|2020-11-05 19:45:00|30355.7|30295.9|30365.7|30309.5|30369.9|30311.8|30352.3|30291.6|669
1604605800000|2020-11-05 19:50:00|30365.4|30309.3|30382.1|30316.2|30395.5|30333.8|30360.2|30299.4|709
1604606100000|2020-11-05 19:55:00|30381.1|30316.5|30361.8|30288.2|30385.2|30319.8|30354.5|30286|757
1604606400000|2020-11-05 20:00:00|30361.9|30288.4|30357.4|30286.4|30372.4|30300.8|30345.5|30276.4|716
1604606700000|2020-11-05 20:05:00|30362.1|30287.9|30385.2|30312.3|30390.1|30319|30358.6|30283.5|747
1604607000000|2020-11-05 20:10:00|30385.3|30311.9|30400.6|30327.6|30404.4|30330.5|30380.3|30304|697
1604607300000|2020-11-05 20:15:00|30400.8|30326.3|30395.4|30329.6|30406.5|30334.6|30387.5|30318.9|664
1604607600000|2020-11-05 20:20:00|30394.6|30329|30390.6|30319.2|30398.1|30329.4|30381.1|30311.3|534
1604607900000|2020-11-05 20:25:00|30389.1|30319.9|30386.2|30331.7|30396.7|30336.9|30377.9|30314.7|602
1604608200000|2020-11-05 20:30:00|30384.8|30332.6|30400.9|30344|30405.7|30350.3|30382.8|30322|626
1604608500000|2020-11-05 20:35:00|30402|30344.3|30395.3|30345.3|30410.1|30352.8|30385|30335|682
1604608800000|2020-11-05 20:40:00|30395.6|30345.6|30383.3|30333.3|30401.2|30355.4|30372.2|30332.1|667
1604609100000|2020-11-05 20:45:00|30383|30333|30362.4|30312.4|30385.2|30350.8|30360.8|30311.5|595
1604609400000|2020-11-05 20:50:00|30363.3|30313.3|30339.9|30289.9|30366.2|30316.2|30334.6|30284.6|693
1604609700000|2020-11-05 20:55:00|30340.2|30290.2|30350.6|30300.6|30353.8|30303.8|30338.4|30288.4|701
1604610000000|2020-11-05 21:00:00|30350|30300|30351.3|30301.3|30356.3|30306.3|30345.3|30295.3|612
1604610300000|2020-11-05 21:05:00|30351.7|30301.7|30352.2|30302.2|30352.4|30302.4|30343.6|30293.6|399
1604610600000|2020-11-05 21:10:00|30351.7|30301.7|30345.9|30295.9|30355.1|30305.1|30340.1|30290.1|454
1604610900000|2020-11-05 21:15:00|30345.4|30295.4|30354.3|30304.3|30355.9|30305.9|30343|30293|371
1604611200000|2020-11-05 21:20:00|30356.1|30306.1|30354.7|30304.7|30358.9|30308.9|30346.6|30296.6|324
1604611500000|2020-11-05 21:25:00|30349.3|30299.3|30352.3|30302.3|30361.2|30311.2|30344.4|30294.4|366
1604611800000|2020-11-05 21:30:00|30356.1|30306.1|30345.5|30295.5|30358|30308|30343.6|30293.6|442
1604612100000|2020-11-05 21:35:00|30345.7|30295.7|30343.8|30293.8|30357.2|30307.2|30341.5|30291.5|321
1604612400000|2020-11-05 21:40:00|30343.9|30293.9|30339.4|30288.5|30352.2|30302.2|30335.5|30275.7|367
1604612700000|2020-11-05 21:45:00|30342.2|30292.2|30335.6|30285.6|30344.1|30292.2|30329.3|30276.2|332
1604613000000|2020-11-05 21:50:00|30336|30286|30343|30289.7|30346.9|30293.8|30329.2|30270.3|473
1604613300000|2020-11-05 21:55:00|30338.5|30280.5|30365.9|30281.4|30377.7|30292.2|30335.4|30257.1|514
1604613600000|2020-11-05 22:00:00|30419.2|30302.2|30420.9|30303.9|30428.1|30311.1|30399.6|30292.9|60
1604613900000|2020-11-05 22:05:00|30414.2|30297.2|30414.6|30297.6|30427.5|30310.5|30405.2|30288.2|187
1604614200000|2020-11-05 22:10:00|30422.2|30305.2|30396.4|30279.4|30433.9|30316.9|30393.2|30276.2|253
1604614500000|2020-11-05 22:15:00|30404.6|30287.6|30404.2|30287.2|30412.7|30295.7|30390.6|30273.6|289
1604614800000|2020-11-05 22:20:00|30404.4|30287.4|30390.4|30273.4|30407.2|30290.2|30384.9|30267.9|230
1604615100000|2020-11-05 22:25:00|30396.1|30279.1|30405.6|30288.6|30408|30291|30389.6|30272.6|297
1604615400000|2020-11-05 22:30:00|30398|30282.2|30401.9|30284.9|30413.9|30296.9|30383.4|30266.4|307
1604615700000|2020-11-05 22:35:00|30402|30285|30417.1|30300.1|30420.7|30303.7|30395.2|30278.2|338
1604616000000|2020-11-05 22:40:00|30416.9|30299.9|30415.7|30298.7|30424.5|30307.5|30400.3|30283.3|251
1604616300000|2020-11-05 22:45:00|30399.2|30282.2|30409.6|30292.6|30411|30294|30396.6|30279.6|198
1604616600000|2020-11-05 22:50:00|30409.1|30292.1|30415.7|30298.7|30417.9|30300.9|30399.6|30282.6|299
1604616900000|2020-11-05 22:55:00|30416.9|30299.9|30420.6|30303.6|30423.1|30306.1|30409.1|30292.1|287
1604617200000|2020-11-05 23:00:00|30421|30304|30425|30308|30429.3|30323.8|30409.1|30292.1|596
1604617500000|2020-11-05 23:05:00|30424.5|30307.5|30421.8|30304.8|30429|30312|30417.3|30300.3|410
1604617800000|2020-11-05 23:10:00|30421.7|30304.7|30425.7|30308.7|30429.4|30312.4|30418.1|30301.1|429
1604618100000|2020-11-05 23:15:00|30425.6|30308.6|30425.2|30308.2|30431.3|30314.3|30417.9|30300.9|381
1604618400000|2020-11-05 23:20:00|30426|30309|30422.1|30305.1|30431.5|30314.5|30414.4|30297.4|390
1604618700000|2020-11-05 23:25:00|30421.6|30304.6|30425.2|30308.2|30429.7|30318|30415.9|30298.9|411
1604619000000|2020-11-05 23:30:00|30415.3|30298.3|30425.3|30308.3|30431.8|30314.8|30415.3|30298.3|430
1604619300000|2020-11-05 23:35:00|30420.1|30303.1|30432.5|30315.5|30437.6|30321.2|30420.1|30303.1|502
1604619600000|2020-11-05 23:40:00|30430.3|30313.3|30429.1|30312.1|30442.5|30329.6|30424.4|30307.4|454
1604619900000|2020-11-05 23:45:00|30429.7|30312.7|30368.1|30251.1|30442.1|30327.3|30361|30244|589
1604620200000|2020-11-05 23:50:00|30369.6|30252.6|30420.1|30316.8|30427.3|30325.4|30356.1|30239.1|1112
1604620500000|2020-11-05 23:55:00|30414.3|30314.1|30408.2|30313.6|30435|30338.5|30406.5|30303.2|723
1604620800000|2020-11-06 00:00:00|30408.1|30313.5|30391.1|30291.7|30427.1|30330.7|30382.8|30280.9|823
1604621100000|2020-11-06 00:05:00|30391.7|30292.6|30379|30280.3|30411.3|30307.2|30377.8|30278.1|625
1604621400000|2020-11-06 00:10:00|30381.8|30276.5|30375.6|30276.7|30385.7|30289.5|30370|30266.6|629
1604621700000|2020-11-06 00:15:00|30376.1|30274.7|30386.6|30285.8|30393.1|30304.1|30374.9|30274.1|538
1604622000000|2020-11-06 00:20:00|30385.8|30283.9|30386.7|30282.6|30402.2|30304.9|30377.2|30273|540
1604622300000|2020-11-06 00:25:00|30383|30282.2|30405.5|30295.4|30411.1|30317.9|30381.7|30280.2|615
1604622600000|2020-11-06 00:30:00|30407.8|30294.2|30415.7|30315.8|30416.3|30326.3|30403.1|30294.2|636
1604622900000|2020-11-06 00:35:00|30414.5|30316.1|30405.5|30311.8|30422.5|30331.9|30398.9|30306.2|540
1604623200000|2020-11-06 00:40:00|30405.7|30311.9|30422.3|30335.1|30427.3|30346.4|30405.4|30310.2|569
1604623500000|2020-11-06 00:45:00|30421.6|30334.1|30424.1|30328.3|30429.9|30344.8|30416.3|30326.3|586
1604623800000|2020-11-06 00:50:00|30424.8|30327.7|30423.1|30336.9|30427.9|30347.2|30412.1|30324.7|603
1604624100000|2020-11-06 00:55:00|30419.3|30334.6|30452|30351.7|30452|30361.5|30416.3|30327.9|583
1604624400000|2020-11-06 01:00:00|30452.6|30352.4|30455|30367.6|30457.4|30371.1|30438.6|30349.1|660
1604624700000|2020-11-06 01:05:00|30455.5|30368.3|30459|30377.4|30460.4|30378.6|30447.7|30360.8|593
1604625000000|2020-11-06 01:10:00|30459.9|30374|30455.2|30377.1|30468|30390|30452|30371.3|743
1604625300000|2020-11-06 01:15:00|30455.3|30376.8|30456.1|30379.9|30460.9|30391.1|30447.2|30368.6|702
1604625600000|2020-11-06 01:20:00|30455.9|30379.5|30446.7|30374.5|30461.2|30390.7|30444.3|30369.2|715
1604625900000|2020-11-06 01:25:00|30446.5|30374|30435.7|30349.3|30448.8|30375.8|30434.4|30348.9|744
1604626200000|2020-11-06 01:30:00|30432|30350.2|30450.8|30366.1|30451.8|30369.8|30432|30350.2|731
1604626500000|2020-11-06 01:35:00|30450.4|30365.7|30451.9|30368.2|30456.2|30384.9|30446.5|30362.1|677
1604626800000|2020-11-06 01:40:00|30451.6|30368|30442.2|30357|30454.7|30377.2|30434.6|30351.3|716
1604627100000|2020-11-06 01:45:00|30440.9|30362|30446|30361.4|30448.2|30370.8|30436.8|30353.4|642
1604627400000|2020-11-06 01:50:00|30445.8|30362|30432.1|30348.1|30448.3|30369.4|30429.5|30345.7|687
1604627700000|2020-11-06 01:55:00|30430.1|30348.4|30421.7|30327|30431|30351.2|30414.5|30319.6|661
1604628000000|2020-11-06 02:00:00|30420.7|30326|30432.6|30338.4|30434.9|30348.7|30418.3|30319.6|602
1604628300000|2020-11-06 02:05:00|30431.8|30337.8|30426.2|30332.7|30436.3|30359|30416.4|30321.9|591
1604628600000|2020-11-06 02:10:00|30426.1|30332.5|30421.9|30325.9|30428.9|30339.5|30416.1|30322.7|537
1604628900000|2020-11-06 02:15:00|30421.6|30325.6|30377.9|30291.6|30422.1|30335|30377.3|30278.2|752
1604629200000|2020-11-06 02:20:00|30378.4|30291.5|30395.1|30307.3|30395.5|30317|30375.3|30289.4|750
1604629500000|2020-11-06 02:25:00|30392|30307.9|30390.6|30306.2|30398.2|30319.1|30386.1|30300.6|680
1604629800000|2020-11-06 02:30:00|30391.9|30306|30385.1|30298.8|30396.7|30321.9|30381.1|30298.8|671
1604630100000|2020-11-06 02:35:00|30385.2|30299.4|30387.5|30302.8|30390.4|30315.5|30376.7|30293|655
1604630400000|2020-11-06 02:40:00|30388.3|30301.4|30388.8|30307.7|30390.3|30315.5|30382.7|30295|659
1604630700000|2020-11-06 02:45:00|30388.3|30307.3|30387.2|30307|30391.6|30317.6|30382.3|30299.3|592
1604631000000|2020-11-06 02:50:00|30387.1|30306.9|30385.7|30305.4|30389.5|30322.9|30380.9|30295.2|654
1604631300000|2020-11-06 02:55:00|30385.2|30305.9|30379.3|30294.4|30386.9|30310.4|30373.8|30287.9|708
1604631600000|2020-11-06 03:00:00|30379.2|30293.9|30388.7|30305.4|30389|30313.4|30379.2|30292.5|672
1604631900000|2020-11-06 03:05:00|30388.6|30307.5|30383.9|30302.2|30389.3|30314.8|30378.4|30296.4|712
1604632200000|2020-11-06 03:10:00|30383.2|30305.1|30391.3|30310.5|30392.6|30313.6|30380.2|30295.6|556
1604632500000|2020-11-06 03:15:00|30384.9|30306.2|30369.6|30289.9|30389.6|30314|30367.1|30282|641
1604632800000|2020-11-06 03:20:00|30369.7|30291|30362|30275.2|30373.1|30295.3|30354.2|30270.6|725
1604633100000|2020-11-06 03:25:00|30361.8|30278.2|30369.7|30291.6|30373.2|30298.2|30361.5|30278.1|699
1604633400000|2020-11-06 03:30:00|30369.9|30290.5|30380.3|30299.3|30382.7|30304.1|30365|30278.9|637
1604633700000|2020-11-06 03:35:00|30380.9|30298.8|30377.9|30298.3|30384.2|30309.3|30371.1|30290.7|580
1604634000000|2020-11-06 03:40:00|30378.3|30299.1|30378.9|30300.5|30382|30309.2|30369.7|30291.5|561
1604634300000|2020-11-06 03:45:00|30379|30305.5|30376.1|30301.4|30381.8|30309.8|30371.3|30294.6|692
1604634600000|2020-11-06 03:50:00|30375.5|30299|30379|30307.9|30382.7|30319|30370.3|30295.5|511
1604634900000|2020-11-06 03:55:00|30379.2|30307.8|30380.8|30301.4|30383.1|30314|30376.3|30295.8|569
1604635200000|2020-11-06 04:00:00|30381|30303.7|30384.4|30307.9|30384.4|30318.1|30373.6|30294.5|531
1604635500000|2020-11-06 04:05:00|30383.8|30309|30388.8|30307.8|30392.2|30320.7|30378.4|30296.5|564
1604635800000|2020-11-06 04:10:00|30388.9|30309.5|30387|30303.4|30395.4|30322.1|30382.7|30300.4|535
1604636100000|2020-11-06 04:15:00|30387.4|30303.8|30377.5|30295.6|30388.7|30314.9|30376.6|30292.6|470
1604636400000|2020-11-06 04:20:00|30377.4|30293.5|30381.4|30296|30385.1|30312.4|30377.4|30290.3|422
1604636700000|2020-11-06 04:25:00|30381.1|30293.7|30375.8|30297.4|30384.1|30309.6|30374.8|30289.9|474
1604637000000|2020-11-06 04:30:00|30376|30296.8|30379.4|30301.2|30381.3|30308.1|30371.1|30283.7|396
1604637300000|2020-11-06 04:35:00|30379.8|30300.6|30383|30304.4|30387.2|30311|30370.8|30290.7|482
1604637600000|2020-11-06 04:40:00|30383.4|30305.9|30381.3|30310|30384.2|30317.3|30376.2|30300.5|490
1604637900000|2020-11-06 04:45:00|30381.1|30310.1|30379.4|30305.1|30382.5|30318.5|30373.9|30301.3|426
1604638200000|2020-11-06 04:50:00|30379.1|30305.6|30379.2|30310.7|30384.5|30319|30375.9|30305.2|427
1604638500000|2020-11-06 04:55:00|30379.1|30311.2|30393.5|30322.1|30394.2|30332.8|30375.5|30306.3|517
1604638800000|2020-11-06 05:00:00|30387.6|30320.9|30387.7|30323|30393.7|30338.5|30376.1|30317.9|533
1604639100000|2020-11-06 05:05:00|30384.1|30324.4|30367|30317|30389.3|30336.3|30365.9|30312|507
1604639400000|2020-11-06 05:10:00|30370.4|30317.2|30376.7|30310.3|30381|30322.7|30367.4|30305.9|515
1604639700000|2020-11-06 05:15:00|30378.2|30307.1|30379.7|30316.7|30380.9|30321.6|30366.6|30302.7|523
1604640000000|2020-11-06 05:20:00|30379.8|30318|30383.5|30322|30385.5|30326.3|30371.7|30312.3|483
1604640300000|2020-11-06 05:25:00|30383.8|30322.5|30382.6|30318.2|30385.5|30333.6|30372.5|30315.2|420
1604640600000|2020-11-06 05:30:00|30383|30318.6|30393.5|30331.5|30394.3|30336.7|30374.9|30313.5|507
1604640900000|2020-11-06 05:35:00|30393.7|30333.9|30397.6|30335|30399.2|30343.9|30383.7|30324|536
1604641200000|2020-11-06 05:40:00|30397.7|30336.4|30392.1|30332.6|30400.7|30350.7|30384.4|30328.1|493
1604641500000|2020-11-06 05:45:00|30391.5|30333.2|30396.8|30339.2|30400.8|30346.1|30389.1|30328.9|536
1604641800000|2020-11-06 05:50:00|30396.9|30338.4|30397.1|30340.1|30405.1|30352.8|30393.6|30333.1|612
1604642100000|2020-11-06 05:55:00|30396.9|30339.8|30438.7|30388.7|30445.1|30391.2|30393.9|30335.4|612
1604642400000|2020-11-06 06:00:00|30439.2|30389.2|30434.6|30384.6|30442.7|30404.3|30416.5|30380.4|555
1604642700000|2020-11-06 06:05:00|30434.7|30384.7|30418.6|30398.6|30438.2|30404.3|30413.2|30379.4|587
1604643000000|2020-11-06 06:10:00|30419.1|30399.1|30439.5|30419.5|30469.5|30433|30412.1|30358|568
1604643300000|2020-11-06 06:15:00|30439.8|30419.8|30443.8|30423.8|30458.9|30424.2|30437.1|30401.3|387
1604643600000|2020-11-06 06:20:00|30443.7|30423.7|30453.1|30403.1|30462.7|30428.1|30437.1|30400.6|470
1604643900000|2020-11-06 06:25:00|30452.9|30402.9|30441.5|30421.5|30458.5|30423.1|30426.6|30390.1|516
1604644200000|2020-11-06 06:30:00|30455.4|30405.4|30446.8|30396.8|30456.8|30421.7|30428.7|30393.7|439
1604644500000|2020-11-06 06:35:00|30446.3|30396.3|30426.1|30406.1|30448.6|30414.3|30425.8|30387.7|529
1604644800000|2020-11-06 06:40:00|30425.4|30405.4|30426.9|30376.9|30439.9|30406.6|30407.6|30373.5|576
1604645100000|2020-11-06 06:45:00|30427|30377|30414.3|30394.3|30427.2|30396.7|30398.3|30366.8|578
1604645400000|2020-11-06 06:50:00|30414.2|30394.2|30409.9|30389.9|30414.3|30394.3|30403|30383|449
1604645700000|2020-11-06 06:55:00|30410.6|30390.6|30412.6|30392.6|30424.8|30404.8|30408.2|30388.2|464
1604646000000|2020-11-06 07:00:00|30412.5|30392.5|30410.3|30390.3|30417.8|30397.8|30407.7|30387.7|619
1604646300000|2020-11-06 07:05:00|30410.2|30390.2|30414.6|30394.6|30415.3|30395.3|30405.8|30385.8|588
1604646600000|2020-11-06 07:10:00|30414.1|30394.1|30414.8|30394.8|30415.4|30395.4|30404.4|30384.4|677
1604646900000|2020-11-06 07:15:00|30415|30395|30419.5|30399.5|30427.5|30407.5|30412.7|30392.7|575
1604647200000|2020-11-06 07:20:00|30418.1|30398.1|30417|30397|30420.9|30400.9|30404.8|30384.8|668
1604647500000|2020-11-06 07:25:00|30417.4|30397.4|30406.1|30386.1|30419.3|30399.3|30403|30383|642
1604647800000|2020-11-06 07:30:00|30405|30385|30406.5|30386.5|30412.6|30392.6|30402.7|30382.7|694
1604648100000|2020-11-06 07:35:00|30406.4|30386.4|30426.2|30376.2|30433.2|30400.9|30400.3|30370.8|702
1604648400000|2020-11-06 07:40:00|30426.1|30376.1|30410.9|30390.9|30430.1|30395.8|30386.7|30366|717
1604648700000|2020-11-06 07:45:00|30411|30391|30400|30380|30434.6|30401.6|30393.5|30373|783
1604649000000|2020-11-06 07:50:00|30399.9|30379.9|30397|30377|30405.4|30385.4|30389.8|30369.8|635
1604649300000|2020-11-06 07:55:00|30396.9|30376.9|30375.3|30319.3|30396.9|30376.9|30344.8|30299.4|835
1604649600000|2020-11-06 08:00:00|30369.6|30319.2|30322.1|30302.1|30373.5|30333.4|30307.3|30286|709
1604649900000|2020-11-06 08:05:00|30322.6|30302.6|30284|30264|30324.8|30303.2|30268.3|30248.3|695
1604650200000|2020-11-06 08:10:00|30282.9|30262.9|30324.4|30304.4|30329.2|30309.2|30275.6|30251.5|714
1604650500000|2020-11-06 08:15:00|30324.7|30304.7|30317.1|30297.1|30336.6|30316.6|30315.4|30295.4|696
1604650800000|2020-11-06 08:20:00|30316.4|30296.4|30308.6|30288.6|30317.8|30297.8|30298.6|30278.6|739
1604651100000|2020-11-06 08:25:00|30308.7|30288.7|30312.5|30292.5|30319.3|30299.3|30304.4|30284.4|697
1604651400000|2020-11-06 08:30:00|30313.1|30293.1|30296.8|30276.8|30315.5|30295.5|30290.2|30270.2|803
1604651700000|2020-11-06 08:35:00|30293.1|30273.1|30279.4|30259.4|30297.3|30277.3|30273.2|30253.2|774
1604652000000|2020-11-06 08:40:00|30279|30259|30288.6|30268.6|30301|30281|30277.7|30257.7|744
1604652300000|2020-11-06 08:45:00|30289.4|30269.4|30290|30270|30301.4|30281.4|30281.1|30261.1|763
1604652600000|2020-11-06 08:50:00|30290.5|30270.5|30295.5|30275.5|30297.7|30277.7|30282.1|30262.1|652
1604652900000|2020-11-06 08:55:00|30295.9|30275.9|30331.7|30311.7|30331.7|30311.7|30290.5|30270.5|700
1604653200000|2020-11-06 09:00:00|30332|30312|30343.4|30323.4|30370.6|30327.2|30328.3|30294.8|799
1604653500000|2020-11-06 09:05:00|30342.1|30322.1|30378.1|30328.1|30387.2|30357.3|30339.2|30308.6|867
1604653800000|2020-11-06 09:10:00|30379.6|30329.6|30358.3|30338.3|30385.2|30350.3|30357.1|30322.9|719
1604654100000|2020-11-06 09:15:00|30358.2|30338.2|30340.9|30320.9|30363.1|30338.2|30336.1|30313.1|655
1604654400000|2020-11-06 09:20:00|30340.7|30320.7|30318.2|30298.2|30341.2|30321.2|30316.3|30296.3|560
1604654700000|2020-11-06 09:25:00|30317.3|30297.3|30291.8|30271.8|30318.4|30298.4|30282.6|30262.6|867
1604655000000|2020-11-06 09:30:00|30291.5|30271.5|30278.9|30258.9|30293.5|30273.5|30274.7|30254.7|731
1604655300000|2020-11-06 09:35:00|30278.3|30258.3|30294.3|30274.3|30295.8|30275.8|30276.3|30256.3|655
1604655600000|2020-11-06 09:40:00|30293.7|30273.7|30275.1|30255.1|30297.8|30277.8|30271.8|30251.8|641
1604655900000|2020-11-06 09:45:00|30275.5|30255.5|30273.1|30253.1|30275.8|30255.8|30267.6|30247.6|627
1604656200000|2020-11-06 09:50:00|30273.2|30253.2|30281.6|30261.6|30290.4|30270.4|30268.2|30248.2|606
1604656500000|2020-11-06 09:55:00|30281.8|30261.8|30271.4|30251.4|30290.4|30270.4|30269.9|30249.9|642
1604656800000|2020-11-06 10:00:00|30271.8|30251.8|30286.3|30266.3|30289.9|30269.9|30267.7|30247.7|761
1604657100000|2020-11-06 10:05:00|30286.9|30266.9|30270.1|30250.1|30292.8|30272.8|30269.9|30249.9|643
1604657400000|2020-11-06 10:10:00|30270.4|30250.4|30262.1|30242.1|30271.5|30251.5|30256.7|30236.7|684
1604657700000|2020-11-06 10:15:00|30262|30242|30266.7|30246.7|30272.8|30252.8|30260.3|30240.3|672
1604658000000|2020-11-06 10:20:00|30267.5|30247.5|30259.8|30239.8|30271.9|30251.9|30251.7|30231.7|672
1604658300000|2020-11-06 10:25:00|30259.6|30239.6|30265|30245|30279.1|30259.1|30258.3|30238.3|708
1604658600000|2020-11-06 10:30:00|30265.1|30245.1|30264.7|30244.7|30267.2|30247.2|30251.4|30231.4|741
1604658900000|2020-11-06 10:35:00|30263.8|30243.8|30248.9|30228.9|30264.2|30244.2|30246.5|30226.5|752
1604659200000|2020-11-06 10:40:00|30249|30229|30234.4|30214.4|30251.9|30231.9|30233.4|30213.4|664
1604659500000|2020-11-06 10:45:00|30234.3|30214.3|30218.1|30198.1|30235.8|30215.8|30218|30198|635
1604659800000|2020-11-06 10:50:00|30217.7|30197.7|30202.7|30182.7|30217.7|30197.7|30181.8|30161.8|776
1604660100000|2020-11-06 10:55:00|30201.8|30181.8|30215.2|30195.2|30215.2|30195.2|30190.3|30170.3|687
1604660400000|2020-11-06 11:00:00|30214.5|30194.5|30188.3|30168.3|30215.9|30195.9|30187.5|30167.5|747
1604660700000|2020-11-06 11:05:00|30189|30169|30186.3|30166.3|30205.2|30185.2|30185.2|30165.2|779
1604661000000|2020-11-06 11:10:00|30186.2|30166.2|30186.5|30166.5|30193.3|30173.3|30180.6|30160.6|743
1604661300000|2020-11-06 11:15:00|30187.3|30167.3|30174.4|30154.4|30189.1|30169.1|30174.4|30154.4|676
1604661600000|2020-11-06 11:20:00|30174.1|30154.1|30170.6|30150.6|30175.4|30155.4|30147.6|30127.6|805
1604661900000|2020-11-06 11:25:00|30170.7|30150.7|30173.4|30153.4|30184.5|30164.5|30164.5|30144.5|716
1604662200000|2020-11-06 11:30:00|30173.2|30153.2|30165.6|30145.6|30179.5|30159.5|30162.1|30142.1|713
1604662500000|2020-11-06 11:35:00|30164.8|30144.8|30165.8|30145.8|30168.1|30148.1|30158.8|30138.8|575
1604662800000|2020-11-06 11:40:00|30166.9|30146.9|30163|30143|30185.4|30165.4|30161.7|30141.7|692
1604663100000|2020-11-06 11:45:00|30163.2|30143.2|30163.2|30143.2|30164.8|30144.8|30155|30135|554
1604663400000|2020-11-06 11:50:00|30163.8|30143.8|30160.8|30140.8|30164.7|30144.7|30154.9|30134.9|590
1604663700000|2020-11-06 11:55:00|30161.1|30141.1|30176.5|30156.5|30212.6|30177.5|30158.3|30138|631
1604664000000|2020-11-06 12:00:00|30179.5|30159.5|30175.7|30155.7|30192|30164.9|30171.8|30138.9|752
1604664300000|2020-11-06 12:05:00|30175.4|30155.4|30168.5|30148.5|30184.6|30156.3|30162.8|30130|723
1604664600000|2020-11-06 12:10:00|30168.2|30148.2|30211.2|30191.2|30228.2|30192|30167.3|30145.3|834
1604664900000|2020-11-06 12:15:00|30210.7|30190.7|30250|30230|30263.7|30236|30199.7|30157|928
1604665200000|2020-11-06 12:20:00|30251|30231|30234|30214|30269.7|30238.4|30217.3|30187.4|839
1604665500000|2020-11-06 12:25:00|30233.1|30213.1|30232.8|30212.8|30260.6|30222.9|30228.8|30198.7|687
1604665800000|2020-11-06 12:30:00|30232.3|30212.3|30271|30251|30271.3|30251.3|30227.7|30207.7|825
1604666100000|2020-11-06 12:35:00|30271.5|30251.5|30327.3|30307.3|30327.3|30307.3|30264.9|30244.9|771
1604666400000|2020-11-06 12:40:00|30325|30305|30304.6|30284.6|30337.6|30317.6|30302.5|30270.5|714
1604666700000|2020-11-06 12:45:00|30303.5|30283.5|30280.1|30260.1|30316|30289.5|30271.3|30244.6|570
1604667000000|2020-11-06 12:50:00|30279.9|30259.9|30248.5|30228.5|30293|30273|30242.3|30213.5|600
1604667300000|2020-11-06 12:55:00|30265.9|30215.9|30252.1|30232.1|30265.9|30233.2|30221.9|30198.2|741
1604667600000|2020-11-06 13:00:00|30251.8|30231.8|30254.4|30234.4|30271.8|30237.1|30233.6|30212.4|787
1604667900000|2020-11-06 13:05:00|30254.1|30234.1|30251.3|30231.3|30262.5|30242.5|30248.2|30228.2|670
1604668200000|2020-11-06 13:10:00|30249.4|30229.4|30252.4|30232.4|30253.3|30233.3|30240.6|30220.6|650
1604668500000|2020-11-06 13:15:00|30252.8|30232.8|30248.4|30228.4|30252.8|30232.8|30243.1|30223.1|728
1604668800000|2020-11-06 13:20:00|30247.9|30227.9|30226|30176|30248.8|30228.8|30204|30167.2|794
1604669100000|2020-11-06 13:25:00|30225.9|30175.9|30237.1|30161.5|30238.6|30198.9|30204.7|30160.9|715
1604669400000|2020-11-06 13:30:00|30237.4|30161.9|30231.1|30211.1|30259.1|30226.5|30213|30159.1|759
1604669700000|2020-11-06 13:35:00|30229.8|30209.8|30205.1|30185.1|30232.2|30212.2|30195.7|30175.4|826
1604670000000|2020-11-06 13:40:00|30205|30185|30212.9|30192.9|30232.2|30212.2|30202.5|30182.5|863
1604670300000|2020-11-06 13:45:00|30211.6|30191.6|30168.4|30148.4|30222.7|30202.7|30161.6|30141.6|870
1604670600000|2020-11-06 13:50:00|30167.9|30147.9|30158.6|30138.6|30174.5|30154.5|30148.5|30128.5|898
1604670900000|2020-11-06 13:55:00|30158.5|30138.5|30146.2|30126.2|30158.5|30138.5|30142|30122|821
1604671200000|2020-11-06 14:00:00|30146|30126|30163.1|30143.1|30163.1|30143.1|30137.7|30117.7|848
1604671500000|2020-11-06 14:05:00|30163|30143|30182.5|30162.5|30221.4|30178.9|30162.7|30131.1|959
1604671800000|2020-11-06 14:10:00|30181.7|30161.7|30166.2|30146.2|30194.1|30171.5|30162.8|30133.9|919
1604672100000|2020-11-06 14:15:00|30166.8|30146.8|30161.2|30141.2|30175.2|30155.2|30131.4|30111.4|994
1604672400000|2020-11-06 14:20:00|30162|30142|30203.3|30183.3|30263.4|30215.6|30158.1|30132.3|784
1604672700000|2020-11-06 14:25:00|30202.9|30182.9|30224.5|30174.5|30282.1|30232.1|30188|30154.1|768
1604673000000|2020-11-06 14:30:00|30225.4|30175.4|30241.7|30191.7|30257.8|30216.1|30214.3|30171.1|776
1604673300000|2020-11-06 14:35:00|30241.5|30191.5|30286.8|30236.8|30309|30259|30216|30184.7|741
1604673600000|2020-11-06 14:40:00|30287.2|30237.2|30328.1|30278.1|30339.3|30306.3|30278.3|30228.3|732
1604673900000|2020-11-06 14:45:00|30329.1|30279.1|30331.5|30281.5|30333.6|30283.6|30308|30258|696
1604674200000|2020-11-06 14:50:00|30332.2|30282.2|30333.7|30283.7|30342.2|30292.2|30332.2|30282.2|677
1604674500000|2020-11-06 14:55:00|30334.1|30284.1|30315.8|30265.8|30336.4|30289.6|30294.9|30260.4|704
1604674800000|2020-11-06 15:00:00|30315.1|30265.1|30257.8|30237.8|30320.4|30270.4|30257.8|30221.7|685
1604675100000|2020-11-06 15:05:00|30256.8|30236.8|30270|30220|30291.9|30251.4|30250.1|30220|773
1604675400000|2020-11-06 15:10:00|30267.5|30217.5|30288|30238|30296.7|30246.7|30242.3|30208.2|893
1604675700000|2020-11-06 15:15:00|30288.1|30238.1|30275.9|30225.9|30292.9|30242.9|30268.2|30218.2|714
1604676000000|2020-11-06 15:20:00|30272.6|30222.6|30228.4|30208.4|30273.2|30226.8|30206.5|30186.5|867
1604676300000|2020-11-06 15:25:00|30228.2|30208.2|30213.9|30193.9|30236.7|30216.7|30211.8|30191.8|788
1604676600000|2020-11-06 15:30:00|30215.3|30195.3|30221.7|30201.7|30229.2|30209.2|30211.6|30191.6|790
1604676900000|2020-11-06 15:35:00|30222.1|30202.1|30226.4|30206.4|30226.7|30206.7|30213.1|30193.1|725
1604677200000|2020-11-06 15:40:00|30226.7|30206.7|30210.7|30190.7|30228.5|30208.5|30204.4|30184.4|726
1604677500000|2020-11-06 15:45:00|30210.8|30190.8|30199|30179|30218.7|30193.6|30196.6|30168.7|713
1604677800000|2020-11-06 15:50:00|30200.1|30180.1|30187.4|30167.4|30200.1|30180.1|30177.7|30157.7|795
1604678100000|2020-11-06 15:55:00|30187.8|30167.8|30206.9|30156.9|30220.3|30188.3|30164.3|30138.8|975
1604678400000|2020-11-06 16:00:00|30206.3|30156.3|30179.6|30159.6|30210.6|30176.6|30168.2|30145.8|956
1604678700000|2020-11-06 16:05:00|30179.4|30159.4|30206.5|30156.5|30236.4|30185.9|30171.3|30147.4|872
1604679000000|2020-11-06 16:10:00|30207.2|30157.2|30224|30174|30230|30183.5|30183.8|30151.3|802
1604679300000|2020-11-06 16:15:00|30222.7|30172.7|30182.1|30132.1|30223.6|30181.4|30159.7|30125.8|775
1604679600000|2020-11-06 16:20:00|30181.5|30131.5|30178.3|30158.3|30195.2|30160.1|30175.1|30128.3|741
1604679900000|2020-11-06 16:25:00|30177.9|30157.9|30170.1|30150.1|30180|30160|30164.4|30144.4|736
1604680200000|2020-11-06 16:30:00|30170|30150|30176.4|30156.4|30182.1|30159|30162.8|30128.4|680
1604680500000|2020-11-06 16:35:00|30175.9|30155.9|30153.1|30133.1|30177|30157|30152.5|30106.4|690
1604680800000|2020-11-06 16:40:00|30153.5|30133.5|30180.4|30160.4|30195|30164.2|30150.8|30105.4|681
1604681100000|2020-11-06 16:45:00|30181|30161|30183.2|30133.2|30185.7|30161|30159.3|30117.9|718
1604681400000|2020-11-06 16:50:00|30183.5|30133.5|30193.9|30143.9|30203.8|30154.5|30158.8|30130.3|644
1604681700000|2020-11-06 16:55:00|30194.3|30144.3|30203.5|30183.5|30235.3|30191.1|30180.4|30141|769
1604682000000|2020-11-06 17:00:00|30203.1|30183.1|30198.7|30148.7|30221.2|30183.1|30184.9|30134.4|736
1604682300000|2020-11-06 17:05:00|30199.1|30149.1|30215|30142.2|30226.1|30153.6|30187.7|30127.7|681
1604682600000|2020-11-06 17:10:00|30215.2|30142.3|30218.6|30148.7|30224.7|30154.9|30210|30137.7|633
1604682900000|2020-11-06 17:15:00|30220.5|30146.7|30202.7|30152.7|30227.1|30158.2|30187.4|30137.4|626
1604683200000|2020-11-06 17:20:00|30202.6|30152.6|30200.4|30150.4|30207.4|30157.4|30195.2|30145.2|600
1604683500000|2020-11-06 17:25:00|30200.3|30150.3|30207.6|30157.6|30212.2|30175|30194|30146.9|563
1604683800000|2020-11-06 17:30:00|30208.7|30158.7|30220.4|30170.4|30225.2|30175.2|30197.5|30147.5|596
1604684100000|2020-11-06 17:35:00|30217.7|30167.7|30205.1|30155.1|30238.2|30188.2|30204.5|30154.5|660
1604684400000|2020-11-06 17:40:00|30203.8|30153.8|30215|30165|30222.2|30172.2|30201.5|30151.5|685
1604684700000|2020-11-06 17:45:00|30214.9|30164.9|30208.6|30158.6|30218.1|30184.2|30192.2|30151.8|685
1604685000000|2020-11-06 17:50:00|30211.9|30161.9|30218.4|30168.4|30220|30170|30177.4|30136.2|706
1604685300000|2020-11-06 17:55:00|30218.6|30168.6|30220.4|30170.4|30239.7|30189.6|30217.8|30167.8|695
1604685600000|2020-11-06 18:00:00|30222.9|30172.9|30217.8|30167.8|30226.5|30176.5|30195.8|30161.9|503
1604685900000|2020-11-06 18:05:00|30217.2|30167.2|30212.1|30162.1|30221.6|30179.1|30194.1|30153.6|482
1604686200000|2020-11-06 18:10:00|30211.2|30161.2|30216.7|30166.7|30221|30171|30209.4|30159.4|551
1604686500000|2020-11-06 18:15:00|30218|30168|30214.3|30164.3|30221.6|30171.6|30207.2|30157.2|496
1604686800000|2020-11-06 18:20:00|30214.1|30164.1|30212|30162|30216.4|30166.4|30209.4|30159.4|427
1604687100000|2020-11-06 18:25:00|30212.7|30162.7|30224.1|30174.1|30224.5|30174.5|30210.5|30160.5|485
1604687400000|2020-11-06 18:30:00|30224.5|30174.5|30217.1|30167.1|30225.3|30175.3|30215.6|30165.6|474
1604687700000|2020-11-06 18:35:00|30217.6|30167.6|30215.3|30165.3|30238.8|30204.8|30200.5|30157.9|587
1604688000000|2020-11-06 18:40:00|30215.1|30165.1|30213.2|30193.2|30233|30203|30201.9|30157.5|485
1604688300000|2020-11-06 18:45:00|30213|30193|30231.3|30181.3|30234|30198.9|30211.8|30175|471
1604688600000|2020-11-06 18:50:00|30231.6|30181.6|30215.1|30195.1|30234.3|30200.3|30211.5|30175.6|486
1604688900000|2020-11-06 18:55:00|30214.7|30194.7|30224.9|30174.9|30234.3|30198.3|30214.7|30172.1|480
1604689200000|2020-11-06 19:00:00|30225.8|30175.8|30226.1|30166.9|30233.5|30194.8|30208.7|30147.1|558
1604689500000|2020-11-06 19:05:00|30231.9|30162.9|30222.9|30172.9|30231.9|30180.2|30216.9|30157.3|486
1604689800000|2020-11-06 19:10:00|30221.8|30171.8|30234.5|30184.5|30239.4|30189.4|30220.8|30170.8|409
1604690100000|2020-11-06 19:15:00|30234.8|30184.8|30209.1|30189.1|30237|30191.3|30207.6|30173.9|540
1604690400000|2020-11-06 19:20:00|30208.8|30188.8|30210.5|30190.5|30228.4|30194.5|30207.6|30175.5|318
1604690700000|2020-11-06 19:25:00|30210.9|30190.9|30217.3|30197.3|30235.1|30198.9|30202.9|30166.7|517
1604691000000|2020-11-06 19:30:00|30217.1|30197.1|30217.9|30197.9|30230.6|30198.9|30208|30172.5|455
1604691300000|2020-11-06 19:35:00|30219.1|30199.1|30218.2|30165.6|30225.8|30200.1|30202.6|30131.7|531
1604691600000|2020-11-06 19:40:00|30217.6|30166.7|30217.2|30167.2|30224.7|30169.9|30213.2|30157.3|437
1604691900000|2020-11-06 19:45:00|30215.6|30165.6|30212.9|30162.9|30221.3|30171.3|30212.4|30162.1|402
1604692200000|2020-11-06 19:50:00|30213|30163|30217.7|30167.7|30220.5|30169.5|30207.5|30157.5|456
1604692500000|2020-11-06 19:55:00|30215.6|30165.6|30216.8|30166.8|30223.5|30173.5|30214|30161.6|501
1604692800000|2020-11-06 20:00:00|30216.7|30166.7|30228.7|30178.7|30231.2|30181.2|30216.7|30166.7|499
1604693100000|2020-11-06 20:05:00|30229.4|30179.4|30229.9|30179.9|30232|30182|30226.2|30176.2|427
1604693400000|2020-11-06 20:10:00|30230.1|30180.1|30227.8|30177.8|30247.8|30197.8|30220.5|30125.3|511
1604693700000|2020-11-06 20:15:00|30227.4|30177.4|30232.9|30179.4|30234.9|30184.9|30222.9|30172.6|489
1604694000000|2020-11-06 20:20:00|30232.4|30181|30223.7|30173.7|30233.2|30183.2|30223.3|30173.3|485
1604694300000|2020-11-06 20:25:00|30224.5|30174.5|30222|30172|30228.8|30178.8|30217.8|30167.8|478
1604694600000|2020-11-06 20:30:00|30222.2|30172.2|30214.6|30161.4|30226.6|30173.4|30212.3|30148.5|561
1604694900000|2020-11-06 20:35:00|30218.2|30157.7|30215|30157.4|30220.5|30165|30207.2|30152.1|541
1604695200000|2020-11-06 20:40:00|30215.4|30157.9|30223.1|30163.4|30231.4|30165.9|30210.6|30150.1|537
1604695500000|2020-11-06 20:45:00|30223.9|30162.1|30235.4|30127.7|30238.8|30171.2|30213.1|30122.6|679
1604695800000|2020-11-06 20:50:00|30233.2|30129.9|30231|30128.3|30241.1|30136.3|30217.2|30117.3|760
1604696100000|2020-11-06 20:55:00|30232.4|30132.6|30241.2|30124.2|30244.5|30166.4|30195.4|30121.7|439
1604869200000|2020-11-08 21:00:00|30201.3|30106.6|30237.5|30095.5|30237.5|30106.6|30181.5|30039.5|3
1604869500000|2020-11-08 21:05:00|30238.5|30096.5|30204.9|30106.6|30238.5|30106.6|30181.5|30039.5|6
1604870100000|2020-11-08 21:15:00|30188|30046|30239.5|30097.5|30239.5|30097.5|30188|30046|2
1604870400000|2020-11-08 21:20:00|30236.5|30094.5|30188|30046|30239.5|30097.5|30187.5|30045.5|5
1604870700000|2020-11-08 21:25:00|30185.5|30043.5|30188|30046|30239.5|30097.5|30185.5|30043.5|6
1604871000000|2020-11-08 21:30:00|30185.5|30043.5|30234.5|30092.5|30239.5|30097.5|30185.5|30043.5|15
1604871300000|2020-11-08 21:35:00|30238.5|30096.5|30232.5|30090.5|30238.5|30096.5|30185.5|30043.5|27
1604871600000|2020-11-08 21:40:00|30187|30045|30226|30084|30235.5|30093.5|30179|30037|63
1604871900000|2020-11-08 21:45:00|30189.2|30047.2|30229.5|30087.5|30236.5|30094.5|30182.5|30040.5|33
1604872200000|2020-11-08 21:50:00|30228.5|30086.5|30226|30085|30230.9|30111.9|30180.5|30038.5|58
1604872500000|2020-11-08 21:55:00|30216|30074|30274.9|30132.9|30274.9|30132.9|30216|30074|16
1604872800000|2020-11-08 22:00:00|30265.7|30123.7|30237.1|30095.1|30265.7|30123.7|30189.5|30047.5|87
1604873100000|2020-11-08 22:05:00|30232|30090|30226.3|30108.7|30280.4|30138.4|30189|30047|88
1604873400000|2020-11-08 22:10:00|30226.1|30109.6|30229.6|30091.8|30272.4|30130.4|30190.5|30049.6|131
1604873700000|2020-11-08 22:15:00|30230.7|30088.7|30223.1|30108.3|30239.2|30117.9|30214.3|30085|191
1604874000000|2020-11-08 22:20:00|30221.7|30108.6|30217.9|30109.2|30237.4|30122.9|30214.9|30088.9|244
1604874300000|2020-11-08 22:25:00|30222.1|30100.8|30225.4|30109.6|30231.2|30125.4|30213|30100.5|212
1604874600000|2020-11-08 22:30:00|30222.9|30120.6|30219.6|30112.2|30229.6|30127.2|30203.5|30100.5|258
1604874900000|2020-11-08 22:35:00|30219.8|30113.6|30219.6|30109.7|30228.9|30126.4|30211.5|30098|235
1604875200000|2020-11-08 22:40:00|30213.4|30120|30215.9|30104.3|30229.9|30124.5|30210.7|30099|202
1604875500000|2020-11-08 22:45:00|30214.8|30107|30213.9|30112.1|30224.1|30126.3|30197.9|30098.6|219
1604875800000|2020-11-08 22:50:00|30215|30108.6|30226.1|30112.2|30240.6|30126.4|30197.1|30083.5|190
1604876100000|2020-11-08 22:55:00|30216.6|30117.4|30208.5|30091.5|30250.2|30133.2|30197.1|30083.4|223
1604876400000|2020-11-08 23:00:00|30210.4|30093.4|30288|30171|30288|30171|30200.6|30093.3|171
1604876700000|2020-11-08 23:05:00|30218.5|30101.5|30196|30099.3|30223.1|30114.2|30151.1|30063.1|456
1604877000000|2020-11-08 23:10:00|30193.3|30085.3|30194.1|30107.4|30204.8|30113.1|30186.9|30075.1|605
1604877300000|2020-11-08 23:15:00|30194.4|30107.8|30203.2|30113.3|30233.7|30127.4|30194.1|30092.2|713
1604877600000|2020-11-08 23:20:00|30203|30114.6|30193|30104.2|30219.7|30129.6|30183.7|30080.8|524
1604877900000|2020-11-08 23:25:00|30195.4|30095.6|30203.6|30086.6|30208|30107|30179.9|30079.5|404
1604878200000|2020-11-08 23:30:00|30205.4|30089.8|30205.8|30103.6|30211.8|30116.4|30191.2|30086.8|502
1604878500000|2020-11-08 23:35:00|30206.5|30103.7|30200.5|30083.5|30210.3|30115|30184.1|30083.5|541
1604878800000|2020-11-08 23:40:00|30199.6|30082.6|30202.3|30100.8|30210|30118.2|30188.5|30082.6|489
1604879100000|2020-11-08 23:45:00|30202.4|30101|30195.6|30103.8|30212.7|30117|30191.4|30088|484
1604879400000|2020-11-08 23:50:00|30195.7|30102.9|30211.6|30116.5|30217.1|30130.7|30186.8|30087.6|499
1604879700000|2020-11-08 23:55:00|30211.5|30117.7|30210.2|30106.4|30229.2|30138.9|30199.2|30099.7|373
1604880000000|2020-11-09 00:00:00|30209.9|30106.1|30211.5|30117.6|30217.4|30131.9|30199.8|30093.6|553
1604880300000|2020-11-09 00:05:00|30211.8|30116.8|30221.2|30131.4|30227.1|30139.6|30202.5|30106.3|624
1604880600000|2020-11-09 00:10:00|30220.2|30126.6|30179.3|30113.1|30238.2|30139.2|30171|30089.2|721
1604880900000|2020-11-09 00:15:00|30179.2|30111.9|30172|30111.1|30179.7|30121.9|30162|30098|645
1604881200000|2020-11-09 00:20:00|30173.5|30109.1|30170.9|30100.8|30176.6|30117.7|30150.7|30090|553
1604881500000|2020-11-09 00:25:00|30171.8|30101.7|30168.5|30106.1|30177.4|30116|30163.8|30096.1|459
1604881800000|2020-11-09 00:30:00|30168.7|30113.1|30171.4|30109.1|30178.1|30113.2|30160.1|30095|509
1604882100000|2020-11-09 00:35:00|30171.8|30109.2|30173.5|30112.3|30182.4|30119.6|30167.1|30104.9|556
1604882400000|2020-11-09 00:40:00|30174.8|30110.7|30171.4|30103.9|30176.5|30111.7|30164.2|30099.9|531
1604882700000|2020-11-09 00:45:00|30166.2|30106.8|30170|30106.9|30176.8|30113.5|30163.2|30096|526
1604883000000|2020-11-09 00:50:00|30169.8|30107|30172|30109.5|30176.4|30119.7|30159.7|30101.1|536
1604883300000|2020-11-09 00:55:00|30174.5|30109.7|30171.7|30110.2|30183.7|30123.4|30164.7|30104|656
1604883600000|2020-11-09 01:00:00|30171.5|30110.1|30166|30104.6|30176.2|30118.5|30160|30099.6|662
1604883900000|2020-11-09 01:05:00|30164|30107.5|30160.4|30108.4|30178.4|30125|30158.2|30101.9|722
1604884200000|2020-11-09 01:10:00|30161|30108|30208.6|30106.5|30220|30114.9|30156.3|30100.1|644
1604884500000|2020-11-09 01:15:00|30208.8|30105.1|30174.6|30106.2|30214.8|30119|30169.1|30099.4|571
1604884800000|2020-11-09 01:20:00|30175|30106.6|30149.3|30094.8|30176.4|30110.6|30149.2|30091.5|613
1604885100000|2020-11-09 01:25:00|30149.9|30094.9|30149.5|30096.4|30153.3|30099|30139.6|30085.6|676
1604885400000|2020-11-09 01:30:00|30155.4|30094.3|30152.6|30101.2|30159.1|30105.7|30148.6|30093.7|702
1604885700000|2020-11-09 01:35:00|30152|30100.7|30157.2|30100.4|30157.3|30106.7|30150.3|30098|721
1604886000000|2020-11-09 01:40:00|30157.1|30100.2|30156.2|30103.7|30159.6|30107.5|30151.5|30097.7|718
1604886300000|2020-11-09 01:45:00|30155.5|30103.5|30158.8|30105|30163.4|30111.7|30154.1|30100.5|708
1604886600000|2020-11-09 01:50:00|30159.3|30104.1|30156.6|30103.5|30164.9|30111.8|30155.6|30102.1|686
1604886900000|2020-11-09 01:55:00|30156.3|30103.1|30158.3|30108.3|30163.7|30111.9|30153.7|30100.5|566
1604887200000|2020-11-09 02:00:00|30158|30108|30157.4|30102.8|30164.6|30109.3|30155|30100.6|449
1604887500000|2020-11-09 02:05:00|30157.2|30103|30150.2|30098.8|30158.4|30108.4|30148.2|30095|531
1604887800000|2020-11-09 02:10:00|30150.1|30098.7|30148.4|30093.7|30154.5|30102.9|30144.7|30091.9|486
1604888100000|2020-11-09 02:15:00|30148.2|30093.5|30149.5|30097.1|30151.8|30100.9|30145.7|30091.6|495
1604888400000|2020-11-09 02:20:00|30149.1|30096.7|30147.1|30095.8|30153.2|30100.9|30146.8|30093.7|706
1604888700000|2020-11-09 02:25:00|30146.1|30096.1|30150.5|30096.8|30151.7|30099.8|30141.1|30089|612
1604889000000|2020-11-09 02:30:00|30150.4|30096.6|30149.7|30095.8|30153.5|30100.8|30144.5|30093.2|522
1604889300000|2020-11-09 02:35:00|30149.3|30095.4|30148.7|30098.7|30151.4|30100.3|30145.5|30093.9|502
1604889600000|2020-11-09 02:40:00|30149.1|30097.8|30148.2|30098.2|30153.3|30102.4|30146|30094|491
1604889900000|2020-11-09 02:45:00|30149.2|30099.2|30149.4|30099.4|30153.7|30102.8|30148|30095|605
1604890200000|2020-11-09 02:50:00|30152.1|30098|30149.1|30098.2|30153.7|30100.3|30145.7|30093.9|472
1604890500000|2020-11-09 02:55:00|30148.9|30098.5|30149.8|30099.8|30155.7|30101.1|30147.7|30094.3|574
1604890800000|2020-11-09 03:00:00|30152.5|30098.3|30155|30101.1|30157.5|30103.3|30149.1|30096.9|619
1604891100000|2020-11-09 03:05:00|30154.9|30101.2|30155.6|30097.7|30160.2|30103.3|30148|30092|672
1604891400000|2020-11-09 03:10:00|30156.3|30096.8|30155|30103.5|30161.7|30105.7|30151|30089.9|576
1604891700000|2020-11-09 03:15:00|30155.7|30102.7|30149.7|30097.5|30156.3|30104.7|30147.9|30095.6|542
1604892000000|2020-11-09 03:20:00|30150.1|30097.4|30155.1|30105.1|30157.7|30107|30148.8|30096.7|505
1604892300000|2020-11-09 03:25:00|30154.7|30104.7|30153.4|30102.1|30160.1|30107.4|30151.9|30099.4|521
1604892600000|2020-11-09 03:30:00|30153.3|30102|30153.8|30101.2|30155.7|30104.2|30147.8|30095.4|561
1604892900000|2020-11-09 03:35:00|30153.5|30101.6|30155.4|30104|30157.6|30107|30151.9|30100.1|538
1604893200000|2020-11-09 03:40:00|30155.1|30104.3|30151.9|30101.9|30158|30107.1|30151.8|30098.7|536
1604893500000|2020-11-09 03:45:00|30152.1|30101.7|30151.7|30101.7|30157|30103.4|30148.4|30095.2|407
1604893800000|2020-11-09 03:50:00|30152.4|30102.1|30147.4|30097|30153.3|30103|30146.7|30093.5|403
1604894100000|2020-11-09 03:55:00|30146.9|30096.7|30152.3|30091.6|30159.7|30098.6|30145.9|30082.1|426
1604894400000|2020-11-09 04:00:00|30152.2|30091.5|30146|30096|30161.3|30098.9|30144.1|30083.7|468
1604894700000|2020-11-09 04:05:00|30145.9|30095.9|30144.9|30094|30151.7|30099.1|30142.3|30090.9|444
1604895000000|2020-11-09 04:10:00|30144.5|30094.5|30141.8|30091.8|30146.3|30096.3|30136.3|30086.3|464
1604895300000|2020-11-09 04:15:00|30141.7|30091.7|30140|30090|30143.1|30093.1|30138.3|30088.3|325
1604895600000|2020-11-09 04:20:00|30140.2|30090.2|30141|30091|30142.2|30092.2|30137.8|30087.8|344
1604895900000|2020-11-09 04:25:00|30140.8|30090.8|30141.1|30091.1|30143.3|30093.3|30138.9|30088.9|369
1604896200000|2020-11-09 04:30:00|30141.3|30091.3|30139.8|30089.8|30142.3|30092.3|30139.1|30089.1|273
1604896500000|2020-11-09 04:35:00|30140.2|30090.2|30142.9|30092.9|30144.3|30094.3|30138.7|30088.7|350
1604896800000|2020-11-09 04:40:00|30143.2|30093.2|30142.4|30092.4|30145.6|30095.6|30139.7|30089.7|337
1604897100000|2020-11-09 04:45:00|30142.5|30092.5|30145.2|30095.2|30145.9|30095.9|30141.9|30091.9|375
1604897400000|2020-11-09 04:50:00|30145.3|30095.3|30147.7|30097.7|30149.9|30099.2|30144.3|30094.3|329
1604897700000|2020-11-09 04:55:00|30147.6|30097.6|30155.3|30105.3|30156.2|30106.2|30145.8|30095.8|432
1604898000000|2020-11-09 05:00:00|30155.2|30105.2|30147.5|30097.5|30156.4|30106.4|30145.5|30095.5|461
1604898300000|2020-11-09 05:05:00|30147.4|30097.4|30144.5|30094.5|30148.6|30098.6|30143.7|30093.7|355
1604898600000|2020-11-09 05:10:00|30144.7|30094.7|30146.7|30096.7|30149.6|30099.6|30143.9|30093.9|353
1604898900000|2020-11-09 05:15:00|30147.1|30097.1|30143.4|30093.4|30152.4|30102.4|30142.9|30092.9|384
1604899200000|2020-11-09 05:20:00|30143.3|30093.3|30137.7|30087.7|30147.3|30097.3|30128.6|30078.6|414
1604899500000|2020-11-09 05:25:00|30137.6|30087.6|30136|30086|30139.9|30089.9|30134.4|30084.4|389
1604899800000|2020-11-09 05:30:00|30135.9|30085.9|30134.7|30084.7|30138.1|30088.1|30133.7|30083.7|444
1604900100000|2020-11-09 05:35:00|30134.8|30084.8|30133.4|30083.4|30135.9|30085.9|30130.4|30080.4|325
1604900400000|2020-11-09 05:40:00|30133.3|30083.3|30139.1|30089.1|30142|30092|30133.3|30083.3|475
1604900700000|2020-11-09 05:45:00|30139.2|30089.2|30141.3|30091.3|30144.4|30094.4|30137.8|30087.8|471
1604901000000|2020-11-09 05:50:00|30141.9|30091.9|30141.9|30091.9|30145.1|30095.1|30139.4|30089.4|467
1604901300000|2020-11-09 05:55:00|30142|30092|30171|30121|30171.9|30121.9|30141.2|30091.2|594
1604901600000|2020-11-09 06:00:00|30154.8|30134.8|30132.7|30112.7|30154.8|30134.8|30128.7|30101.2|548
1604901900000|2020-11-09 06:05:00|30131.9|30111.9|30132.1|30112.1|30139.6|30119.6|30129.4|30109.4|526
1604902200000|2020-11-09 06:10:00|30132.2|30112.2|30138.8|30118.8|30143.1|30123.1|30126.7|30106.7|542
1604902500000|2020-11-09 06:15:00|30138.7|30118.7|30242.4|30145.9|30288.7|30177.4|30138.1|30091.7|626
1604902800000|2020-11-09 06:20:00|30229.8|30148|30215.9|30134.6|30248.5|30148.2|30200.3|30120|702
1604903100000|2020-11-09 06:25:00|30216.9|30134.2|30215.2|30114|30225.5|30136.6|30196.7|30108|548
1604903400000|2020-11-09 06:30:00|30215.7|30116.3|30217.7|30123.6|30223.6|30130.3|30203.5|30110.7|576
1604903700000|2020-11-09 06:35:00|30216.6|30124.7|30223.7|30121.1|30235.4|30131.1|30194.3|30111.2|554
1604904000000|2020-11-09 06:40:00|30225.3|30119.5|30196.6|30126|30232.5|30135.7|30190.9|30112.6|607
1604904300000|2020-11-09 06:45:00|30195.6|30125.1|30185.3|30114.6|30203.7|30131.7|30181.8|30111.8|537
1604904600000|2020-11-09 06:50:00|30186.2|30115.1|30193.9|30137.2|30215.6|30159.2|30179.2|30112.6|645
1604904900000|2020-11-09 06:55:00|30194.4|30137|30154.4|30134.4|30204.9|30144.4|30153.8|30113.3|599
1604905200000|2020-11-09 07:00:00|30165.8|30115.8|30147.5|30127.5|30173.4|30137.9|30142.7|30107.4|789
1604905500000|2020-11-09 07:05:00|30146.2|30126.2|30138.3|30118.3|30158.4|30129.5|30134|30102.4|725
1604905800000|2020-11-09 07:10:00|30137.9|30117.9|30136.7|30116.7|30157|30137|30132.1|30112.1|671
1604906100000|2020-11-09 07:15:00|30137|30117|30129.1|30109.1|30145.2|30125.2|30117.2|30097.2|587
1604906400000|2020-11-09 07:20:00|30127.9|30107.9|30137.3|30117.3|30138.8|30118.8|30116.2|30096.2|703
1604906700000|2020-11-09 07:25:00|30137|30117|30130|30110|30141.4|30121.4|30129.1|30109.1|616
1604907000000|2020-11-09 07:30:00|30130.6|30110.6|30138|30118|30154|30134|30126.5|30106.5|670
1604907300000|2020-11-09 07:35:00|30138.4|30118.4|30138.2|30118.2|30148.9|30128.9|30137|30117|512
1604907600000|2020-11-09 07:40:00|30139.7|30119.7|30145.8|30125.8|30155.9|30135.9|30135|30115|698
1604907900000|2020-11-09 07:45:00|30145.9|30125.9|30147.4|30127.4|30152.8|30132.8|30130.4|30110.4|739
1604908200000|2020-11-09 07:50:00|30146.1|30126.1|30155.2|30135.2|30156.2|30136.2|30145.4|30125.4|631
1604908500000|2020-11-09 07:55:00|30155.6|30135.6|30137.8|30117.8|30157.9|30137.9|30132.2|30112.2|481
1604908800000|2020-11-09 08:00:00|30137.4|30117.4|30111.4|30091.4|30147.7|30127.7|30102.6|30082.6|633
1604909100000|2020-11-09 08:05:00|30111.5|30091.5|30123.3|30103.3|30128.2|30108.2|30111.4|30091.4|554
1604909400000|2020-11-09 08:10:00|30123.5|30103.5|30123.2|30103.2|30128.7|30108.7|30112|30092|628
1604909700000|2020-11-09 08:15:00|30122.9|30102.9|30102.8|30082.8|30122.9|30102.9|30102.2|30082.2|657
1604910000000|2020-11-09 08:20:00|30103.3|30083.3|30111.3|30091.3|30117.9|30097.9|30094.3|30074.3|644
1604910300000|2020-11-09 08:25:00|30110.5|30090.5|30123|30103|30126.1|30106.1|30105.8|30085.8|664
1604910600000|2020-11-09 08:30:00|30122.6|30102.6|30132.1|30112.1|30133.2|30113.2|30116.5|30096.5|678
1604910900000|2020-11-09 08:35:00|30130.2|30110.2|30129|30109|30132.9|30112.9|30109.4|30089.4|888
1604911200000|2020-11-09 08:40:00|30129.2|30109.2|30137.5|30117.5|30141.1|30121.1|30121.3|30101.3|859
1604911500000|2020-11-09 08:45:00|30136.9|30116.9|30134.5|30114.5|30155.7|30135.7|30131.3|30111.3|764
1604911800000|2020-11-09 08:50:00|30135|30115|30151.2|30131.2|30151.7|30131.7|30130.7|30110.7|653
1604912100000|2020-11-09 08:55:00|30150|30130|30134.2|30114.2|30151.7|30131.7|30134|30114|647
1604912400000|2020-11-09 09:00:00|30134.7|30114.7|30129|30109|30141.3|30121.3|30125.8|30105.8|650
1604912700000|2020-11-09 09:05:00|30128.4|30108.4|30123.8|30103.8|30130.5|30110.5|30117.8|30097.8|679
1604913000000|2020-11-09 09:10:00|30123.9|30103.9|30094.9|30074.9|30124.2|30104.2|30091.1|30071.1|669
1604913300000|2020-11-09 09:15:00|30095|30075|30087.2|30067.2|30101|30081|30084.2|30064.2|667
1604913600000|2020-11-09 09:20:00|30087.1|30067.1|30098.8|30078.8|30100.3|30080.3|30083.7|30063.7|754
1604913900000|2020-11-09 09:25:00|30097.1|30077.1|30097.2|30077.2|30115.9|30095.9|30091.1|30071.1|780
1604914200000|2020-11-09 09:30:00|30097.9|30077.9|30083.4|30063.4|30097.9|30077.9|30077.8|30057.8|753
1604914500000|2020-11-09 09:35:00|30083.3|30063.3|30086.1|30066.1|30091.7|30071.7|30080.4|30060.4|633
1604914800000|2020-11-09 09:40:00|30085.7|30065.7|30102.5|30082.5|30104|30084|30081.9|30061.9|690
1604915100000|2020-11-09 09:45:00|30103.4|30083.4|30137.3|30117.3|30145|30125|30099.3|30079.3|757
1604915400000|2020-11-09 09:50:00|30137.4|30117.4|30130.3|30110.3|30146.7|30126.7|30126.3|30106.3|670
1604915700000|2020-11-09 09:55:00|30130.7|30110.7|30156|30136|30156.2|30136.2|30126.8|30106.8|708
1604916000000|2020-11-09 10:00:00|30156.1|30136.1|30185|30165|30200.1|30165.6|30155|30124.2|786
1604916300000|2020-11-09 10:05:00|30184.6|30164.6|30176.6|30156.6|30190.9|30170.9|30174.3|30154.3|666
1604916600000|2020-11-09 10:10:00|30177.7|30157.7|30190.7|30170.7|30193.5|30173.5|30172.6|30152.6|601
1604916900000|2020-11-09 10:15:00|30190.8|30170.8|30188|30168|30192|30172|30178|30158|603
1604917200000|2020-11-09 10:20:00|30188.4|30168.4|30185.4|30165.4|30191.6|30171.6|30181.3|30161.3|635
1604917500000|2020-11-09 10:25:00|30186.2|30166.2|30200|30180|30210|30190|30185.3|30165.3|618
1604917800000|2020-11-09 10:30:00|30200.8|30180.8|30197.4|30177.4|30205.9|30185.9|30195.6|30175.6|499
1604918100000|2020-11-09 10:35:00|30194.5|30174.5|30244.7|30224.7|30246.1|30226.1|30194.5|30174.5|735
1604918400000|2020-11-09 10:40:00|30243.7|30223.7|30277.8|30257.8|30284.3|30264.3|30237.5|30217.5|727
1604918700000|2020-11-09 10:45:00|30277.4|30257.4|30268.1|30248.1|30280.5|30260.5|30266.9|30246.9|542
1604919000000|2020-11-09 10:50:00|30268.3|30248.3|30267.3|30247.3|30276.5|30256.5|30262.9|30242.9|642
1604919300000|2020-11-09 10:55:00|30268.1|30248.1|30234.6|30214.6|30268.1|30248.1|30224.9|30204.9|672
1604919600000|2020-11-09 11:00:00|30234.1|30214.1|30236.2|30216.2|30243.1|30223.1|30226.6|30206.6|692
1604919900000|2020-11-09 11:05:00|30235.4|30215.4|30231.9|30211.9|30243.2|30223.2|30230.1|30210.1|597
1604920200000|2020-11-09 11:10:00|30232|30212|30233.8|30213.8|30243.1|30223.1|30228.9|30208.9|560
1604920500000|2020-11-09 11:15:00|30233.9|30213.9|30252|30232|30262.6|30242.6|30232.9|30212.9|565
1604920800000|2020-11-09 11:20:00|30251.6|30231.6|30276.2|30256.2|30286.2|30266.2|30251.1|30231.1|644
1604921100000|2020-11-09 11:25:00|30276.1|30256.1|30296.9|30276.9|30301.1|30281.1|30275|30255|596
1604921400000|2020-11-09 11:30:00|30297.2|30277.2|30308.9|30288.9|30312.3|30292.3|30292.2|30272.2|609
1604921700000|2020-11-09 11:35:00|30308.7|30288.7|30352.9|30332.9|30354.4|30334.4|30304.4|30284.4|683
1604922000000|2020-11-09 11:40:00|30352.2|30332.2|30361.9|30341.9|30379.6|30359.6|30348.4|30328.4|786
1604922300000|2020-11-09 11:45:00|30362.4|30342.4|30255.1|30235.1|30362.4|30342.4|30254|30225.3|1134
1604922600000|2020-11-09 11:50:00|30252.6|30232.6|30155.8|30135.8|30252.6|30232.6|30148.8|30128.8|1084
1604922900000|2020-11-09 11:55:00|30154.7|30134.7|30150.2|30100.2|30183.5|30150.4|30127.4|30091.8|1087
1604923200000|2020-11-09 12:00:00|30150.7|30100.7|30161.3|30111.3|30206.6|30133|30117.8|30083.8|1019
1604923500000|2020-11-09 12:05:00|30160.8|30110.8|30135.9|30085.9|30161.1|30119|30102.9|30064.5|795
1604923800000|2020-11-09 12:10:00|30136.8|30086.8|30130.3|30080.3|30156.6|30110|30113|30078.4|809
1604924100000|2020-11-09 12:15:00|30131.3|30081.3|30044.5|29994.5|30133.1|30083.1|30007.4|29964.1|813
1604924400000|2020-11-09 12:20:00|30044.6|29994.6|30036|29986|30051.9|30001.9|30025.3|29975.3|795
1604924700000|2020-11-09 12:25:00|30034.8|29984.8|30039.8|29989.8|30058.8|30011.3|30007.9|29980.7|734
1604925000000|2020-11-09 12:30:00|30041|29991|30056.3|30006.3|30079.2|30040.8|30025.3|29979.6|774
1604925300000|2020-11-09 12:35:00|30055.8|30005.8|30094.7|30044.7|30096.7|30048.6|30049.1|29999.1|755
1604925600000|2020-11-09 12:40:00|30089.1|30039.1|30089.7|30069.7|30114|30073.6|30078.9|30035.2|708
1604925900000|2020-11-09 12:45:00|30090.1|30070.1|30081.5|30031.5|30114.5|30072.3|30061.8|30020.3|775
1604926200000|2020-11-09 12:50:00|30081.9|30031.9|30090.9|30040.9|30103.5|30069|30063.3|30025.9|730
1604926500000|2020-11-09 12:55:00|30094.1|30044.1|30066.1|30016.1|30096.3|30056.4|30032|29998|784
1604926800000|2020-11-09 13:00:00|30071.5|30021.5|30028.7|29978.7|30071.7|30021.7|30005.9|29972.3|690
1604927100000|2020-11-09 13:05:00|30029.4|29979.4|30056.3|30006.3|30066.9|30016.9|30006|29967.2|705
1604927400000|2020-11-09 13:10:00|30057.1|30007.1|30063.3|30013.3|30076.5|30038.5|30042.3|30000.2|772
1604927700000|2020-11-09 13:15:00|30064.3|30014.3|30071.8|30021.8|30087.5|30044.5|30051.5|30013.8|760
1604928000000|2020-11-09 13:20:00|30073.7|30023.7|30111.2|30061.2|30116.1|30071|30053|30013.4|723
1604928300000|2020-11-09 13:25:00|30113.5|30063.5|30067.7|30017.7|30114.5|30067|30067.7|30017.7|711
1604928600000|2020-11-09 13:30:00|30068.2|30018.2|30047.8|29997.8|30074.4|30024.4|30026.9|29990.5|723
1604928900000|2020-11-09 13:35:00|30044.2|29994.2|30083.4|30033.4|30090.3|30040.3|30021.3|29983.3|758
1604929200000|2020-11-09 13:40:00|30082|30032|30073.4|30053.4|30098.9|30065.2|30053.4|30011.4|747
1604929500000|2020-11-09 13:45:00|30073.7|30053.7|30092.6|30042.6|30103|30063.1|30067.7|30036.4|709
1604929800000|2020-11-09 13:50:00|30094.7|30044.7|30051.4|30031.4|30100.2|30061.7|30045.3|30007.1|705
1604930100000|2020-11-09 13:55:00|30052.5|30032.5|30068.7|30048.7|30076.7|30050.6|30045.1|30010|744
1604930400000|2020-11-09 14:00:00|30068.9|30048.9|30037.2|29987.2|30068.9|30048.9|30021.2|29986.1|737
1604930700000|2020-11-09 14:05:00|30036.8|29986.8|30008.9|29988.9|30041.5|30007.1|30005.6|29968.5|741
1604931000000|2020-11-09 14:10:00|30008.6|29988.6|30022.1|30002.1|30041.3|30011.5|30008.1|29972.4|716
1604931300000|2020-11-09 14:15:00|30022.2|30002.2|30039.2|29989.2|30042.4|30010.3|30016.5|29986|684
1604931600000|2020-11-09 14:20:00|30035.4|29985.4|30025.6|30005.6|30039.5|30007.3|30013.9|29982|705
1604931900000|2020-11-09 14:25:00|30025.2|30005.2|30011.1|29991.1|30040.9|30008.5|30004.5|29972|759
1604932200000|2020-11-09 14:30:00|30010.6|29990.6|30062|30012|30065.5|30033.8|30009|29977|672
1604932500000|2020-11-09 14:35:00|30064.9|30014.9|30074.2|30054.2|30088.3|30056.7|30048.8|30010|711
1604932800000|2020-11-09 14:40:00|30074.1|30054.1|30113.3|30093.3|30147.3|30115|30066.7|30046.7|660
1604933100000|2020-11-09 14:45:00|30113.6|30093.6|30150.7|30100.7|30156.2|30130.1|30099.5|30064|691
1604933400000|2020-11-09 14:50:00|30137.7|30117.7|30193.5|30173.5|30216.9|30181.4|30137.6|30107.1|722
1604933700000|2020-11-09 14:55:00|30194|30174|30276.6|30226.6|30283.7|30233.7|30194|30169.6|778
1604934000000|2020-11-09 15:00:00|30277|30227|30250.9|30200.9|30304.4|30254.4|30210|30160|813
1604934300000|2020-11-09 15:05:00|30250|30200|30285.4|30235.4|30294.3|30262.3|30232.6|30182.6|788
1604934600000|2020-11-09 15:10:00|30288.3|30238.3|30296.8|30246.8|30329|30293.3|30271.1|30230|782
1604934900000|2020-11-09 15:15:00|30298.1|30248.1|30258.1|30238.1|30305|30258.3|30254.2|30215|677
1604935200000|2020-11-09 15:20:00|30256.2|30236.2|30248.7|30198.7|30274.6|30237|30238.5|30188.5|711
1604935500000|2020-11-09 15:25:00|30245.4|30195.4|30248.1|30198.1|30248.1|30204.1|30213.6|30163.6|666
1604935800000|2020-11-09 15:30:00|30246.4|30196.4|30311.8|30261.8|30335.2|30285.2|30238|30189|748
1604936100000|2020-11-09 15:35:00|30312.9|30262.9|30347.8|30297.8|30391.9|30341.9|30304.7|30262.8|793
1604936400000|2020-11-09 15:40:00|30346.2|30296.2|30374.7|30324.7|30393|30343|30343.2|30293.2|705
1604936700000|2020-11-09 15:45:00|30375|30325|30408|30358|30411.6|30361.6|30352.6|30312.7|769
1604937000000|2020-11-09 15:50:00|30412.3|30362.3|30381.2|30331.2|30412.3|30362.3|30365.8|30323.5|899
1604937300000|2020-11-09 15:55:00|30381.6|30331.6|30374|30354|30419.5|30383.9|30365.2|30325.1|1010
1604937600000|2020-11-09 16:00:00|30372|30352|30409.7|30389.7|30414.6|30394.6|30350.8|30330.8|987
1604937900000|2020-11-09 16:05:00|30409.5|30389.5|30421.6|30401.6|30427|30407|30373|30353|917
1604938200000|2020-11-09 16:10:00|30421.7|30401.7|30428.1|30408.1|30462.9|30442.9|30415.3|30395.3|970
1604938500000|2020-11-09 16:15:00|30428.2|30408.2|30419.3|30399.3|30440.7|30420.7|30411.3|30391.3|888
1604938800000|2020-11-09 16:20:00|30418.6|30398.6|30385.6|30365.6|30418.6|30398.6|30380.7|30360.7|899
1604939100000|2020-11-09 16:25:00|30385.2|30365.2|30385.6|30365.6|30407.9|30387.9|30383.5|30363.5|870
1604939400000|2020-11-09 16:30:00|30385.2|30365.2|30432.8|30315.8|30525.6|30453.7|30382.4|30310.9|962
1604939700000|2020-11-09 16:35:00|30433.8|30316.8|30379.2|30294.1|30433.8|30330.2|30368.1|30267.9|973
1604940000000|2020-11-09 16:40:00|30378.8|30293.7|30329.5|30275.9|30393.4|30319.9|30321.3|30270.1|901
1604940300000|2020-11-09 16:45:00|30332.4|30282.4|30416|30339.3|30417.7|30350.7|30322.4|30280.8|979
1604940600000|2020-11-09 16:50:00|30410.7|30339.8|30405.9|30335.2|30424.5|30354|30403.1|30330|883
1604940900000|2020-11-09 16:55:00|30410.5|30333.9|30375.7|30325.7|30410.9|30350.5|30370.1|30320.1|829
1604941200000|2020-11-09 17:00:00|30376.5|30326.5|30378.9|30328.9|30383|30340.2|30355.4|30310.8|800
1604941500000|2020-11-09 17:05:00|30379.2|30329.2|30371.2|30290.7|30381.9|30338.8|30355|30283|875
1604941800000|2020-11-09 17:10:00|30368.3|30294|30322.6|30302.6|30373.7|30315|30318|30281.8|760
1604942100000|2020-11-09 17:15:00|30322.5|30302.5|30348.6|30298.6|30359.6|30314.6|30320.2|30291.9|720
1604942400000|2020-11-09 17:20:00|30351.4|30301.4|30344.2|30277.3|30358.8|30304.6|30310.2|30271.7|784
1604942700000|2020-11-09 17:25:00|30344.8|30294.8|30336|30282|30349.8|30312.1|30322|30273.9|752
1604943000000|2020-11-09 17:30:00|30335.9|30282.1|30340.7|30290.7|30347.8|30314.4|30323.6|30276.1|689
1604943300000|2020-11-09 17:35:00|30340.8|30290.8|30322.7|30302.7|30349.7|30318.5|30322.6|30282.1|612
1604943600000|2020-11-09 17:40:00|30323.2|30303.2|30316.9|30296.9|30341|30308.2|30313.2|30278.4|606
1604943900000|2020-11-09 17:45:00|30324.1|30304.1|30343.9|30293.9|30350.9|30311|30314.5|30277.4|678
1604944200000|2020-11-09 17:50:00|30344.4|30294.4|30338.2|30288.2|30347.5|30313.1|30317.1|30284.1|667
1604944500000|2020-11-09 17:55:00|30336.7|30286.7|30345.1|30295.1|30349.6|30315.1|30320.6|30285.5|750
1604944800000|2020-11-09 18:00:00|30344.7|30294.7|30357.1|30307.1|30369.8|30337.3|30333|30294.7|665
1604945100000|2020-11-09 18:05:00|30357.4|30307.4|30356.2|30306.2|30363.3|30327.2|30334.5|30297.2|571
1604945400000|2020-11-09 18:10:00|30355.6|30305.6|30363.2|30313.2|30367.9|30324.1|30340.4|30301.4|559
1604945700000|2020-11-09 18:15:00|30363|30313|30366.1|30316.1|30373.9|30339.1|30349.2|30310.8|645
1604946000000|2020-11-09 18:20:00|30366.7|30316.7|30382.7|30332.7|30384.6|30334.6|30364.2|30314.2|612
1604946300000|2020-11-09 18:25:00|30382.9|30332.9|30384|30334|30411|30361|30379.2|30329.2|730
1604946600000|2020-11-09 18:30:00|30383.3|30333.3|30375.5|30325.5|30385.5|30335.5|30371|30321|639
1604946900000|2020-11-09 18:35:00|30374.7|30324.7|30379.2|30329.2|30380.7|30330.7|30371|30321|582
1604947200000|2020-11-09 18:40:00|30377.5|30327.5|30376.6|30326.6|30390.8|30331.5|30369.9|30319.9|638
1604947500000|2020-11-09 18:45:00|30377.7|30327.7|30384.5|30334.5|30388.1|30338.1|30374.5|30324.5|662
1604947800000|2020-11-09 18:50:00|30384.4|30334.4|30378.3|30328.3|30394.4|30364|30364.1|30325.5|667
1604948100000|2020-11-09 18:55:00|30378.5|30328.5|30392.5|30342.5|30402.4|30368.9|30358.6|30318.7|723
1604948400000|2020-11-09 19:00:00|30369.4|30349.4|30377.2|30357.2|30391.2|30362.1|30367.4|30317.1|759
1604948700000|2020-11-09 19:05:00|30377.5|30357.5|30377.6|30357.6|30382.6|30362.6|30373.2|30353.2|496
1604949000000|2020-11-09 19:10:00|30377.8|30357.8|30376.1|30356.1|30383.5|30363.5|30373.9|30353.9|538
1604949300000|2020-11-09 19:15:00|30377.6|30357.6|30380.4|30360.4|30385.2|30365.2|30359.6|30326.2|606
1604949600000|2020-11-09 19:20:00|30380.3|30360.3|30374.3|30354.3|30383.9|30363.9|30373.3|30353.3|531
1604949900000|2020-11-09 19:25:00|30374.1|30354.1|30355|30335|30381.4|30361.4|30354.1|30334.1|559
1604950200000|2020-11-09 19:30:00|30354.1|30334.1|30371.1|30321.1|30378.7|30344.7|30347.9|30294.4|747
1604950500000|2020-11-09 19:35:00|30361.2|30341.2|30370.2|30320.2|30390.4|30352.7|30330.3|30296.1|751
1604950800000|2020-11-09 19:40:00|30371.5|30321.5|30361.4|30311.4|30387|30349.9|30341|30298.1|769
1604951100000|2020-11-09 19:45:00|30367.6|30317.6|30352.9|30302.9|30367.6|30317.6|30348.8|30298.8|578
1604951400000|2020-11-09 19:50:00|30353.1|30303.1|30345.9|30295.9|30356.6|30306.7|30326.3|30288.9|683
1604951700000|2020-11-09 19:55:00|30344.2|30294.2|30327.7|30277.7|30379.3|30300.1|30325|30269|799
1604952000000|2020-11-09 20:00:00|30328.4|30276.8|30322.6|30272.6|30362.3|30292.6|30322.6|30271.6|734
1604952300000|2020-11-09 20:05:00|30322.8|30272.8|30321.4|30271.4|30331.3|30281.3|30316.9|30262.9|685
1604952600000|2020-11-09 20:10:00|30325.9|30275.9|30342.6|30285.9|30363.8|30307.1|30316.4|30262.6|730
1604952900000|2020-11-09 20:15:00|30341.7|30285.7|30344.2|30283.2|30347.8|30290.4|30334.1|30275.5|667
1604953200000|2020-11-09 20:20:00|30344.8|30283.8|30333.9|30278.7|30347|30285.2|30331.9|30273.2|679
1604953500000|2020-11-09 20:25:00|30333.8|30277.2|30346.2|30326.2|30361.9|30329|30330.2|30263.9|710
1604953800000|2020-11-09 20:30:00|30358.9|30308.9|30339.8|30319.8|30361.7|30326.5|30332.7|30297.1|658
1604954100000|2020-11-09 20:35:00|30339.5|30319.5|30342.3|30322.3|30358.1|30326.8|30335.3|30300.6|608
1604954400000|2020-11-09 20:40:00|30344.1|30324.1|30350.5|30330.5|30364.6|30335.6|30341.2|30306.4|573
1604954700000|2020-11-09 20:45:00|30350.7|30330.7|30371.4|30321.4|30378.3|30339|30348.6|30300.5|671
1604955000000|2020-11-09 20:50:00|30370.1|30320.1|30397.2|30309.3|30402|30340.9|30328.5|30281.8|711
1604955300000|2020-11-09 20:55:00|30397.4|30303.1|30387.8|30321.4|30436|30326.3|30350.5|30282.4|857
1604955600000|2020-11-09 21:00:00|30388|30321.7|30407.2|30343.8|30446.1|30390.8|30380.1|30316.2|669
1604955900000|2020-11-09 21:05:00|30408.2|30345.2|30401.1|30351.1|30422|30365.6|30398|30341.7|670
1604956200000|2020-11-09 21:10:00|30401|30351|30399.7|30349.7|30404.7|30354.7|30395.7|30345.7|728
1604956500000|2020-11-09 21:15:00|30400|30350|30406.4|30356.4|30409.9|30359.9|30396.9|30346|755
1604956800000|2020-11-09 21:20:00|30406.8|30356.8|30423.3|30373.3|30429.5|30376.1|30404.7|30354.7|766
1604957100000|2020-11-09 21:25:00|30425.2|30375.2|30422.1|30371.9|30430.4|30377.3|30420.7|30367|587
1604957400000|2020-11-09 21:30:00|30425|30375|30412.8|30358.3|30430.9|30375|30408.5|30354.7|575
1604957700000|2020-11-09 21:35:00|30413.4|30358|30404.9|30354.9|30413.9|30361.5|30399.8|30349.8|540
1604958000000|2020-11-09 21:40:00|30403.4|30353.4|30413.4|30363.2|30421.5|30364.8|30402.3|30352|551
1604958300000|2020-11-09 21:45:00|30416.1|30361.1|30419.8|30366.6|30428.6|30377.1|30414.4|30359.3|773
1604958600000|2020-11-09 21:50:00|30426.2|30366.9|30423|30360.1|30429|30372.6|30411.9|30360.1|564
1604958900000|2020-11-09 21:55:00|30425.2|30362.4|30421.2|30362.4|30446.7|30376|30415.9|30347|530
1604959200000|2020-11-09 22:00:00|30429.2|30364.3|30434.4|30357.7|30439.1|30373.2|30406.5|30334.5|161
1604959500000|2020-11-09 22:05:00|30459.8|30354.1|30435.7|30351.8|30471.5|30358.3|30414.3|30297.3|220
1604959800000|2020-11-09 22:10:00|30437.6|30351.5|30435.8|30318.8|30486.2|30369.2|30402|30285|271
1604960100000|2020-11-09 22:15:00|30442.1|30325.1|30466.7|30368.2|30489.2|30375|30412.6|30324.8|367
1604960400000|2020-11-09 22:20:00|30466|30368.3|30442.2|30356.7|30488.2|30377|30411.9|30324.7|440
1604960700000|2020-11-09 22:25:00|30443.1|30356.8|30446.1|30363|30474.3|30367|30415.8|30351.1|235
1604961000000|2020-11-09 22:30:00|30447.8|30363.2|30448.1|30371.4|30496|30379|30421.4|30356.9|391
1604961300000|2020-11-09 22:35:00|30452.2|30372|30470.2|30376.1|30484.7|30381|30428.1|30363.3|323
1604961600000|2020-11-09 22:40:00|30465.4|30376.2|30447.5|30372.3|30492.6|30380.5|30430.9|30358.6|279
1604961900000|2020-11-09 22:45:00|30448.4|30367.5|30458.7|30364.7|30478.5|30380.3|30437.8|30353.5|301
1604962200000|2020-11-09 22:50:00|30449|30372.8|30441.4|30366.8|30467.6|30374.4|30438.3|30357.9|392
1604962500000|2020-11-09 22:55:00|30443.2|30368.1|30438.3|30350.3|30460.8|30371.1|30430.5|30349.4|439
1604962800000|2020-11-09 23:00:00|30433.1|30350.8|30450|30362.7|30543.2|30426.2|30433.1|30335.9|795
1604963100000|2020-11-09 23:05:00|30453.7|30362.2|30449.2|30343.1|30458.6|30363.8|30418.7|30334|667
1604963400000|2020-11-09 23:10:00|30451|30343|30438.6|30357.6|30469|30363.5|30425.9|30337.9|705
1604963700000|2020-11-09 23:15:00|30435.8|30357.8|30436.2|30353.6|30462.5|30359.1|30418.5|30334.3|581
1604964000000|2020-11-09 23:20:00|30438.4|30352.4|30433.2|30360.1|30461.8|30367.1|30415.9|30337.9|525
1604964300000|2020-11-09 23:25:00|30429|30363.5|30448.7|30346.1|30468.7|30365.5|30420.8|30345.3|508
1604964600000|2020-11-09 23:30:00|30444.3|30346.3|30428.5|30336.9|30464.9|30357.1|30402.3|30333.7|562
1604964900000|2020-11-09 23:35:00|30429.3|30335.7|30405.3|30338.3|30436.4|30348.3|30399.2|30332.8|555
1604965200000|2020-11-09 23:40:00|30405.1|30341.5|30412.4|30346.7|30437|30351.4|30399.9|30329.8|505
1604965500000|2020-11-09 23:45:00|30412.7|30346.2|30418.8|30331.8|30435.6|30348.7|30395.3|30326.8|579
1604965800000|2020-11-09 23:50:00|30418.7|30330.4|30410.2|30341.7|30442.4|30346.6|30395.2|30328.6|580
1604966100000|2020-11-09 23:55:00|30419.5|30343.8|30407.1|30336.7|30430.8|30353.8|30398|30331.4|482
1604966400000|2020-11-10 00:00:00|30406.7|30336.3|30404.3|30337.9|30414.8|30343.3|30395.3|30332.1|674
1604966700000|2020-11-10 00:05:00|30403.5|30336.9|30420.5|30357.4|30424.8|30361.4|30397|30334|632
1604967000000|2020-11-10 00:10:00|30420.8|30357.9|30405.8|30346.5|30422.4|30358.1|30402.5|30345|545
1604967300000|2020-11-10 00:15:00|30415.5|30351|30427.5|30364.6|30429.4|30366.1|30407.3|30346.9|594
1604967600000|2020-11-10 00:20:00|30426.2|30360.4|30450.1|30377.5|30472.1|30379|30423.8|30356.9|740
1604967900000|2020-11-10 00:25:00|30451.3|30376.2|30448.2|30390.2|30478.8|30393.6|30434.1|30366.8|783
1604968200000|2020-11-10 00:30:00|30448.5|30390.5|30438.5|30379|30485.1|30394.9|30433.1|30364.6|746
1604968500000|2020-11-10 00:35:00|30438.9|30379.5|30448|30375.9|30471|30388|30431.8|30370.2|779
1604968800000|2020-11-10 00:40:00|30449.4|30375.1|30447.7|30379.4|30475.4|30389.8|30432.6|30369.1|725
1604969100000|2020-11-10 00:45:00|30448.2|30379.2|30447|30369.3|30463.2|30385.2|30428.2|30367.4|632
1604969400000|2020-11-10 00:50:00|30445.3|30369.4|30435|30372.7|30483.3|30383|30429.7|30367.6|707
1604969700000|2020-11-10 00:55:00|30435.1|30372.4|30431.2|30371.7|30474|30384.6|30429.8|30370.8|730
1604970000000|2020-11-10 01:00:00|30432.2|30372.8|30421.6|30358.5|30441.4|30374.5|30411.8|30355.9|760
1604970300000|2020-11-10 01:05:00|30423.6|30359.9|30418.8|30351.6|30433.3|30363|30414.3|30351|703
1604970600000|2020-11-10 01:10:00|30421.5|30355.9|30415.5|30345.1|30425.9|30361.6|30409.4|30344.4|643
1604970900000|2020-11-10 01:15:00|30415.3|30345.6|30418.6|30351.4|30427.6|30357.1|30404.5|30339.1|704
1604971200000|2020-11-10 01:20:00|30419.2|30351.9|30418|30353|30429.7|30367.2|30410.7|30343.9|636
1604971500000|2020-11-10 01:25:00|30418.8|30350.9|30409.2|30338.9|30421.7|30355.8|30407.4|30338.3|585
1604971800000|2020-11-10 01:30:00|30409.9|30338.6|30405.2|30337.5|30416.4|30350.1|30402.5|30335|632
1604972100000|2020-11-10 01:35:00|30404.4|30336.7|30416.4|30347.8|30419.2|30350.8|30393.9|30328.8|727
1604972400000|2020-11-10 01:40:00|30414.6|30351|30413.9|30349.2|30419.5|30353.9|30407.7|30341.4|672
1604972700000|2020-11-10 01:45:00|30414.3|30349.1|30417.3|30350.1|30423.2|30359.1|30412.3|30346.4|565
1604973000000|2020-11-10 01:50:00|30417.8|30350.4|30415.2|30347.5|30420.6|30355.1|30408.4|30342.8|484
1604973300000|2020-11-10 01:55:00|30415.3|30347.6|30406.2|30341.3|30418|30352.3|30402|30335.6|587
1604973600000|2020-11-10 02:00:00|30410.2|30344|30373.8|30308|30411.2|30344|30371.9|30305.9|743
1604973900000|2020-11-10 02:05:00|30374.3|30307.8|30371|30303.9|30383|30316.3|30368.4|30303.2|702
1604974200000|2020-11-10 02:10:00|30371.9|30304.2|30368.1|30304.9|30374.5|30313.9|30362.3|30300.3|621
1604974500000|2020-11-10 02:15:00|30368.6|30304.8|30368.3|30305.3|30378.8|30314.2|30361.9|30302.5|552
1604974800000|2020-11-10 02:20:00|30365.8|30307.5|30373.1|30312.6|30376.5|30318.7|30364.2|30303.5|584
1604975100000|2020-11-10 02:25:00|30372.7|30312.3|30372.1|30310.5|30382.2|30320.9|30368.9|30307.8|568
1604975400000|2020-11-10 02:30:00|30372.2|30310.6|30371.5|30307.7|30379.3|30315.9|30366.8|30304.4|549
1604975700000|2020-11-10 02:35:00|30370.8|30307.3|30373.8|30310.6|30381.9|30320.6|30367|30306.7|553
1604976000000|2020-11-10 02:40:00|30379.1|30315.6|30377.7|30316.1|30384.3|30319.4|30370.6|30308.1|583
1604976300000|2020-11-10 02:45:00|30378.1|30316.4|30383|30316.2|30385.1|30323.2|30371.3|30311.7|565
1604976600000|2020-11-10 02:50:00|30383.7|30320.4|30387.7|30323.6|30391.9|30329.3|30376.6|30315.3|544
1604976900000|2020-11-10 02:55:00|30387.8|30323.5|30402|30342.7|30407.6|30345.2|30387.7|30322.5|751
1604977200000|2020-11-10 03:00:00|30402.4|30343|30399.6|30344.5|30411.4|30349.2|30394.3|30337.1|663
1604977500000|2020-11-10 03:05:00|30399.2|30344.1|30391.7|30334.6|30404.4|30350.2|30390.6|30328.8|547
1604977800000|2020-11-10 03:10:00|30391.5|30334.2|30396.8|30336.5|30403.5|30344|30389.4|30330.1|622
1604978100000|2020-11-10 03:15:00|30402|30339.2|30389.8|30332.5|30402|30343.3|30387.1|30326.3|600
1604978400000|2020-11-10 03:20:00|30395|30334.7|30394|30337.2|30398.2|30339.9|30386.2|30328.8|499
1604978700000|2020-11-10 03:25:00|30394.6|30336.7|30396.1|30335.3|30400.2|30341.8|30387.4|30331|524
1604979000000|2020-11-10 03:30:00|30395.8|30335.4|30392.2|30337.7|30398.2|30341.9|30391.1|30331.4|520
1604979300000|2020-11-10 03:35:00|30392.5|30338.4|30401.2|30343.2|30412.9|30349.6|30390.5|30331.4|569
1604979600000|2020-11-10 03:40:00|30402.2|30344.1|30391.9|30340|30405.7|30351.5|30388.1|30333.7|587
1604979900000|2020-11-10 03:45:00|30392|30340.1|30397|30340.3|30403.3|30348.7|30392|30338.4|542
1604980200000|2020-11-10 03:50:00|30399.3|30343.1|30392.8|30342.2|30403.1|30348.5|30392.4|30338.8|552
1604980500000|2020-11-10 03:55:00|30393.1|30342.4|30389.4|30335.3|30400.9|30346.7|30386.5|30331.9|579
1604980800000|2020-11-10 04:00:00|30390.2|30335.4|30380|30327.3|30391.6|30340.3|30379.1|30325.4|624
1604981100000|2020-11-10 04:05:00|30380.4|30328.3|30383.2|30326.1|30387.8|30333.8|30375.7|30320.6|619
1604981400000|2020-11-10 04:10:00|30381.7|30325.9|30383.2|30331.7|30387.9|30333.5|30378.1|30322.4|506
1604981700000|2020-11-10 04:15:00|30383.3|30331.8|30375.5|30317.3|30388.2|30335.2|30373.4|30315.8|596
1604982000000|2020-11-10 04:20:00|30379.8|30320.4|30375.9|30311.3|30381.5|30325.4|30372.9|30308.6|636
1604982300000|2020-11-10 04:25:00|30375.8|30311.4|30375|30313.2|30382.5|30321.7|30372|30308|476
1604982600000|2020-11-10 04:30:00|30376.1|30313.3|30376.7|30309.3|30380.5|30317.7|30371.7|30306.5|513
1604982900000|2020-11-10 04:35:00|30377.5|30309.9|30378.5|30313.8|30380.8|30319.5|30370|30305.9|475
1604983200000|2020-11-10 04:40:00|30378|30313.5|30379.3|30312.1|30383.3|30321.2|30372.5|30308.1|481
1604983500000|2020-11-10 04:45:00|30379.4|30312.7|30383.1|30318.5|30386.7|30324.5|30371.2|30309.7|522
1604983800000|2020-11-10 04:50:00|30382.7|30318.6|30384.1|30322.5|30389.9|30327.9|30378.5|30313.8|425
1604984100000|2020-11-10 04:55:00|30384.2|30322.8|30375.7|30319.9|30386.8|30329.9|30369.6|30315.3|414
1604984400000|2020-11-10 05:00:00|30377.8|30321.6|30376.6|30317.1|30385.5|30330.3|30369.7|30315.3|566
1604984700000|2020-11-10 05:05:00|30376.1|30316.6|30381.5|30318.4|30382.6|30326.7|30370.6|30310|491
1604985000000|2020-11-10 05:10:00|30381.7|30318.3|30382.7|30317.5|30386|30327.1|30377.8|30312.3|558
1604985300000|2020-11-10 05:15:00|30382.2|30317.7|30381.8|30317.3|30385.3|30325.3|30377.5|30311|512
1604985600000|2020-11-10 05:20:00|30381.3|30318.1|30376.4|30309.9|30383.7|30326.1|30374.2|30309|466
1604985900000|2020-11-10 05:25:00|30376.3|30310|30375|30308.6|30378|30315.9|30369.8|30306.5|472
1604986200000|2020-11-10 05:30:00|30375.1|30308.5|30381.1|30321.5|30382.3|30321.8|30370.3|30307.3|520
1604986500000|2020-11-10 05:35:00|30379.5|30319.6|30392.3|30325.4|30394.6|30334.5|30378.8|30313.8|486
1604986800000|2020-11-10 05:40:00|30391.7|30325.1|30396.3|30337.2|30400.3|30339.7|30390.5|30325|443
1604987100000|2020-11-10 05:45:00|30396.8|30336.8|30400.3|30341.4|30405|30345.7|30394.2|30333.4|559
1604987400000|2020-11-10 05:50:00|30400.4|30341|30396.9|30333.1|30401.1|30343.2|30394.5|30330.9|512
1604987700000|2020-11-10 05:55:00|30396.6|30332.8|30380.2|30321.6|30397.3|30339.3|30376.6|30317.7|670
1604988000000|2020-11-10 06:00:00|30380.7|30321.7|30384|30334|30390.7|30340.7|30372.6|30321.7|633
1604988300000|2020-11-10 06:05:00|30382.2|30332.2|30375.5|30325.5|30384.3|30334.3|30371.9|30321.9|515
1604988600000|2020-11-10 06:10:00|30375.6|30325.6|30386|30336|30389.4|30339.4|30374.8|30324.8|528
1604988900000|2020-11-10 06:15:00|30385.6|30335.6|30395.7|30345.7|30398.9|30348.9|30380.2|30330.2|618
1604989200000|2020-11-10 06:20:00|30398.8|30348.8|30395.1|30345.1|30399|30360|30372.2|30335.3|574
1604989500000|2020-11-10 06:25:00|30397.1|30347.1|30379.9|30359.9|30398.2|30363.1|30376.2|30339.9|407
1604989800000|2020-11-10 06:30:00|30395.9|30345.9|30402.3|30352.3|30405.5|30361.2|30378.8|30340.2|560
1604990100000|2020-11-10 06:35:00|30404.5|30354.5|30414.9|30364.9|30420.5|30383.8|30393.8|30352.4|607
1604990400000|2020-11-10 06:40:00|30414.8|30364.8|30392.2|30372.2|30416.5|30382.2|30390|30354|441
1604990700000|2020-11-10 06:45:00|30392.6|30372.6|30392.9|30342.9|30412.8|30375.5|30377.8|30340.8|576
1604991000000|2020-11-10 06:50:00|30393.9|30343.9|30385.9|30335.9|30393.9|30361.8|30368.6|30332.8|643
1604991300000|2020-11-10 06:55:00|30385.7|30335.7|30379.1|30329.1|30386.9|30352.5|30362.1|30327.1|594
1604991600000|2020-11-10 07:00:00|30378.6|30328.6|30361.6|30341.6|30379.4|30345.5|30351.2|30322.4|819
1604991900000|2020-11-10 07:05:00|30361.3|30341.3|30359.4|30339.4|30363.3|30343.3|30352.7|30332.7|700
1604992200000|2020-11-10 07:10:00|30359.5|30339.5|30354.7|30334.7|30371.4|30351.4|30350.7|30330.7|691
1604992500000|2020-11-10 07:15:00|30356.8|30336.8|30355.7|30335.7|30360.9|30340.9|30351.5|30331.5|751
1604992800000|2020-11-10 07:20:00|30355.1|30335.1|30352.3|30332.3|30360.4|30340.4|30351.5|30331.5|727
1604993100000|2020-11-10 07:25:00|30352|30332|30348.8|30328.8|30365.2|30345.2|30339.9|30319.9|736
1604993400000|2020-11-10 07:30:00|30348.6|30328.6|30356.4|30336.4|30363.2|30343.2|30348.1|30328.1|723
1604993700000|2020-11-10 07:35:00|30356.9|30336.9|30362.6|30342.6|30371.2|30351.2|30355.3|30335.3|755
1604994000000|2020-11-10 07:40:00|30362|30342|30355.2|30335.2|30373.1|30353.1|30353.6|30333.6|740
1604994300000|2020-11-10 07:45:00|30354.8|30334.8|30351.9|30331.9|30361.2|30341.2|30341.5|30321.5|684
1604994600000|2020-11-10 07:50:00|30352.3|30332.3|30385.7|30365.7|30387.3|30367.3|30349.6|30329.6|712
1604994900000|2020-11-10 07:55:00|30386.2|30366.2|30392.1|30372.1|30410|30373|30379.3|30349.3|733
1604995200000|2020-11-10 08:00:00|30392.4|30372.4|30371|30351|30394.4|30374.4|30362.4|30342.4|737
1604995500000|2020-11-10 08:05:00|30369.1|30349.1|30377.3|30357.3|30386.5|30366.5|30368.7|30348.7|690
1604995800000|2020-11-10 08:10:00|30376.9|30356.9|30360.2|30340.2|30388.7|30368.7|30358|30338|663
1604996100000|2020-11-10 08:15:00|30360.4|30340.4|30365.4|30345.4|30376.5|30356.5|30356.6|30336.6|838
1604996400000|2020-11-10 08:20:00|30365.6|30345.6|30313.2|30293.2|30365.6|30345.6|30305.1|30285.1|950
1604996700000|2020-11-10 08:25:00|30313.1|30293.1|30292.7|30272.7|30317.2|30297.2|30282.7|30262.7|919
1604997000000|2020-11-10 08:30:00|30292.9|30272.9|30292.3|30272.3|30297|30277|30287.8|30267.8|815
1604997300000|2020-11-10 08:35:00|30292.9|30272.9|30269.2|30249.2|30296.5|30276.5|30267.2|30247.2|815
1604997600000|2020-11-10 08:40:00|30269.3|30249.3|30273.1|30253.1|30287.6|30267.6|30258.7|30238.7|737
1604997900000|2020-11-10 08:45:00|30273.4|30253.4|30274.7|30254.7|30278.1|30258.1|30267.3|30247.3|689
1604998200000|2020-11-10 08:50:00|30274.9|30254.9|30311.8|30291.8|30314.7|30294.7|30269.9|30249.9|825
1604998500000|2020-11-10 08:55:00|30312.3|30292.3|30308.5|30288.5|30334.3|30300.6|30288.8|30268.8|833
1604998800000|2020-11-10 09:00:00|30308.9|30288.9|30307.2|30287.2|30323.6|30303.6|30303.9|30283.9|803
1604999100000|2020-11-10 09:05:00|30306.1|30286.1|30289.1|30269.1|30306.9|30286.9|30286.1|30266.1|760
1604999400000|2020-11-10 09:10:00|30289.4|30269.4|30282.3|30262.3|30292.2|30272.2|30275.8|30255.8|784
1604999700000|2020-11-10 09:15:00|30282.2|30262.2|30271.1|30251.1|30283.9|30263.9|30265.6|30245.6|654
1605000000000|2020-11-10 09:20:00|30272.1|30252.1|30276.7|30256.7|30278.6|30258.6|30271.2|30251.2|617
1605000300000|2020-11-10 09:25:00|30275|30255|30299.5|30279.5|30304.5|30284.5|30273.9|30253.9|759
1605000600000|2020-11-10 09:30:00|30300|30280|30332.1|30312.1|30336.6|30316.6|30298.4|30278.4|850
1605000900000|2020-11-10 09:35:00|30332.7|30312.7|30347.4|30327.4|30359.9|30339.9|30332.7|30312.7|801
1605001200000|2020-11-10 09:40:00|30347.5|30327.5|30364.4|30344.4|30367.5|30347.5|30337.7|30317.7|788
1605001500000|2020-11-10 09:45:00|30364.8|30344.8|30375.6|30355.6|30380.7|30360.7|30353.3|30333.3|741
1605001800000|2020-11-10 09:50:00|30375.7|30355.7|30408.9|30388.9|30424.5|30404.5|30373.4|30353.4|918
1605002100000|2020-11-10 09:55:00|30409.8|30389.8|30423.3|30366|30444.1|30424.1|30406.1|30359.6|861
1605002400000|2020-11-10 10:00:00|30422.5|30366.8|30438.4|30418.4|30444.7|30424.7|30407.2|30364.3|911
1605002700000|2020-11-10 10:05:00|30438.3|30418.3|30463.6|30443.6|30470.2|30450.2|30423.7|30403.7|974
1605003000000|2020-11-10 10:10:00|30462.8|30442.8|30450.2|30430.2|30463.7|30443.7|30435.6|30415.6|822
1605003300000|2020-11-10 10:15:00|30450.3|30430.3|30434.1|30414.1|30455.8|30435.8|30431.4|30411.4|807
1605003600000|2020-11-10 10:20:00|30433.7|30413.7|30423.8|30403.8|30436.1|30416.1|30417.6|30397.6|852
1605003900000|2020-11-10 10:25:00|30424.1|30404.1|30427|30407|30429.6|30409.6|30415.3|30395.3|803
1605004200000|2020-11-10 10:30:00|30427.2|30407.2|30390.8|30370.8|30439|30419|30390.8|30370.8|800
1605004500000|2020-11-10 10:35:00|30393.4|30373.4|30391.4|30371.4|30410.4|30390.4|30388.1|30368.1|795
1605004800000|2020-11-10 10:40:00|30391.5|30371.5|30432.8|30412.8|30451.1|30431.1|30390|30370|788
1605005100000|2020-11-10 10:45:00|30431.6|30411.6|30453.9|30433.9|30539.7|30435.3|30426.6|30401.8|850
1605005400000|2020-11-10 10:50:00|30453.8|30433.8|30448.9|30428.9|30458.8|30438.8|30446|30426|820
1605005700000|2020-11-10 10:55:00|30448.7|30428.7|30463.8|30443.8|30468.3|30448.3|30448|30428|748
1605006000000|2020-11-10 11:00:00|30463.5|30443.5|30459.7|30439.7|30486.7|30461.1|30455.9|30435.9|806
1605006300000|2020-11-10 11:05:00|30460.1|30440.1|30462.3|30442.3|30474.2|30454.2|30451.8|30431.8|781
1605006600000|2020-11-10 11:10:00|30462.7|30442.7|30439.9|30419.9|30466|30446|30439.8|30419.8|730
1605006900000|2020-11-10 11:15:00|30439.6|30419.6|30419.6|30399.6|30445.5|30425.5|30412|30392|743
1605007200000|2020-11-10 11:20:00|30419.1|30399.1|30417.5|30397.5|30426.8|30406.8|30414.9|30394.9|723
1605007500000|2020-11-10 11:25:00|30418.5|30398.5|30415.2|30395.2|30422.9|30402.9|30412.3|30392.3|792
1605007800000|2020-11-10 11:30:00|30414.7|30394.7|30404.7|30384.7|30420.9|30400.9|30404.6|30384.6|669
1605008100000|2020-11-10 11:35:00|30404.5|30384.5|30393.5|30373.5|30407.8|30387.8|30392.4|30372.4|720
1605008400000|2020-11-10 11:40:00|30393.4|30373.4|30375.6|30355.6|30394.5|30374.5|30369.9|30349.9|799
1605008700000|2020-11-10 11:45:00|30375.2|30355.2|30352.3|30332.3|30378.5|30358.5|30342|30308|906
1605009000000|2020-11-10 11:50:00|30352.5|30332.5|30346|30326|30377.2|30343.3|30342.6|30322.6|913
1605009300000|2020-11-10 11:55:00|30346.2|30326.2|30355.1|30335.1|30361.5|30341.5|30339|30319|961
1605009600000|2020-11-10 12:00:00|30355.4|30335.4|30326|30306|30363|30343|30326|30306|876
1605009900000|2020-11-10 12:05:00|30325.4|30305.4|30322.3|30302.3|30331.8|30311.8|30321.4|30301.4|764
1605010200000|2020-11-10 12:10:00|30320.6|30300.6|30290.8|30270.8|30323.9|30303.9|30281.2|30261.2|773
1605010500000|2020-11-10 12:15:00|30291.2|30271.2|30263.7|30243.7|30295.6|30275.6|30262.3|30242.3|734
1605010800000|2020-11-10 12:20:00|30265.5|30245.5|30304.4|30284.4|30304.4|30284.4|30265.1|30245.1|753
1605011100000|2020-11-10 12:25:00|30302.2|30282.2|30297|30277|30304.5|30284.5|30287|30267|745
1605011400000|2020-11-10 12:30:00|30298|30278|30282.6|30262.6|30298|30278|30269.3|30249.3|801
1605011700000|2020-11-10 12:35:00|30282.7|30262.7|30286.9|30266.9|30289.3|30269.3|30276.9|30256.9|799
1605012000000|2020-11-10 12:40:00|30287.3|30267.3|30284.6|30264.6|30293.1|30273.1|30280.7|30260.7|721
1605012300000|2020-11-10 12:45:00|30284.7|30264.7|30291.6|30271.6|30291.9|30271.9|30277.1|30257.1|656
1605012600000|2020-11-10 12:50:00|30291.7|30271.7|30285.8|30265.8|30296.6|30276.6|30281.8|30261.8|596
1605012900000|2020-11-10 12:55:00|30285.4|30265.4|30269.5|30249.5|30299.4|30279.4|30264.3|30244.3|772
1605013200000|2020-11-10 13:00:00|30270.5|30250.5|30260.3|30240.3|30271.8|30251.8|30254.5|30234.5|672
1605013500000|2020-11-10 13:05:00|30260.7|30240.7|30277.3|30257.3|30278.9|30258.9|30256.6|30236.6|692
1605013800000|2020-11-10 13:10:00|30276.9|30256.9|30275.4|30255.4|30282.7|30262.7|30262.2|30242.2|674
1605014100000|2020-11-10 13:15:00|30274.9|30254.9|30271.1|30251.1|30280.6|30260.6|30267|30247|687
1605014400000|2020-11-10 13:20:00|30270.8|30250.8|30280.2|30260.2|30289.6|30269.6|30269.6|30249.6|717
1605014700000|2020-11-10 13:25:00|30280.4|30260.4|30270.7|30250.7|30286.8|30264.5|30268.6|30236.8|747
1605015000000|2020-11-10 13:30:00|30271.2|30251.2|30282.6|30262.6|30311.4|30268.6|30268.2|30240.3|786
1605015300000|2020-11-10 13:35:00|30282.7|30262.7|30378|30328|30378.8|30328.8|30282.1|30262.1|836
1605015600000|2020-11-10 13:40:00|30378.9|30328.9|30307.1|30287.1|30402.2|30358.5|30300|30280|898
1605015900000|2020-11-10 13:45:00|30307|30287|30311.6|30291.6|30316.6|30296.6|30301.9|30281.9|773
1605016200000|2020-11-10 13:50:00|30311.7|30291.7|30292.8|30272.8|30312|30292|30285.3|30265.3|747
1605016500000|2020-11-10 13:55:00|30290.6|30270.6|30266.5|30246.5|30291.7|30271.7|30256.3|30236.3|809
1605016800000|2020-11-10 14:00:00|30266.3|30246.3|30254.9|30234.9|30267.7|30247.7|30248.5|30228.5|782
1605017100000|2020-11-10 14:05:00|30254.6|30234.6|30249|30229|30259.7|30239.7|30245|30225|735
1605017400000|2020-11-10 14:10:00|30249.1|30229.1|30254.9|30234.9|30255.4|30235.4|30237.2|30217.2|707
1605017700000|2020-11-10 14:15:00|30255|30235|30265|30245|30295.6|30275.6|30250.8|30230.8|789
1605018000000|2020-11-10 14:20:00|30266.8|30246.8|30277.6|30257.6|30278.8|30258.8|30262.4|30242.4|701
1605018300000|2020-11-10 14:25:00|30276.4|30256.4|30205|30185|30285.8|30265.8|30205|30185|625
1605018600000|2020-11-10 14:30:00|30206.6|30186.6|30222|30202|30232.2|30212.2|30203.6|30183.6|760
1605018900000|2020-11-10 14:35:00|30222.9|30202.9|30231.4|30211.4|30247.1|30227.1|30222.4|30202.4|733
1605019200000|2020-11-10 14:40:00|30230.4|30210.4|30252.8|30232.8|30256|30236|30230.4|30210.4|716
1605019500000|2020-11-10 14:45:00|30252.4|30232.4|30234.2|30214.2|30259.8|30239.8|30232.7|30212.7|747
1605019800000|2020-11-10 14:50:00|30234.7|30214.7|30222.3|30202.3|30237.9|30217.9|30219.8|30199.8|741
1605020100000|2020-11-10 14:55:00|30223.4|30203.4|30204.2|30184.2|30225.1|30205.1|30202.4|30182.4|870
1605020400000|2020-11-10 15:00:00|30204.4|30184.4|30166.8|30146.8|30218.3|30198.3|30165.1|30145.1|976
1605020700000|2020-11-10 15:05:00|30165|30145|30120.5|30100.5|30167.6|30147.6|30107.4|30087.4|1029
1605021000000|2020-11-10 15:10:00|30120.7|30100.7|30132.3|30112.3|30135.4|30115.4|30114.1|30094.1|866
1605021300000|2020-11-10 15:15:00|30134.4|30114.4|30134.2|30114.2|30138.4|30118.4|30116.6|30096.6|807
1605021600000|2020-11-10 15:20:00|30133.8|30113.8|30150.8|30130.8|30158.4|30138.4|30131|30111|837
1605021900000|2020-11-10 15:25:00|30152.1|30132.1|30136.5|30116.5|30153|30133|30132.8|30112.8|790
1605022200000|2020-11-10 15:30:00|30136.8|30116.8|30124.3|30104.3|30144.5|30124.5|30123.4|30103.4|756
1605022500000|2020-11-10 15:35:00|30124.6|30104.6|30129.1|30109.1|30140|30120|30118.8|30098.8|807
1605022800000|2020-11-10 15:40:00|30129.4|30109.4|30151.4|30131.4|30158.6|30138.6|30126.7|30106.7|857
1605023100000|2020-11-10 15:45:00|30151.3|30131.3|30141|30121|30154|30134|30140.5|30120.5|796
1605023400000|2020-11-10 15:50:00|30141.6|30121.6|30160.6|30140.6|30167.4|30147.4|30141.3|30121.3|674
1605023700000|2020-11-10 15:55:00|30160.4|30140.4|30100.2|30080.2|30165.2|30145.2|30099.3|30079.3|901
1605024000000|2020-11-10 16:00:00|30100.1|30080.1|30124.8|30104.8|30126.5|30106.5|30098.2|30078.2|855
1605024300000|2020-11-10 16:05:00|30124.5|30104.5|30135|30115|30145.5|30125.5|30116.5|30096.5|738
1605024600000|2020-11-10 16:10:00|30134.9|30114.9|30145.7|30125.7|30150.2|30130.2|30127.2|30107.2|698
1605024900000|2020-11-10 16:15:00|30144.9|30124.9|30147.2|30127.2|30150.7|30130.7|30134.9|30114.9|616
1605025200000|2020-11-10 16:20:00|30147.4|30127.4|30153.9|30133.9|30154.3|30134.3|30142.5|30122.5|689
1605025500000|2020-11-10 16:25:00|30154.4|30134.4|30136.1|30116.1|30159.1|30139.1|30131.8|30111.8|681
1605025800000|2020-11-10 16:30:00|30135.6|30115.6|30145.7|30125.7|30146.6|30126.6|30131.6|30111.6|706
1605026100000|2020-11-10 16:35:00|30144.4|30124.4|30166.1|30146.1|30166.7|30146.7|30141.1|30121.1|695
1605026400000|2020-11-10 16:40:00|30165.5|30145.5|30148.1|30128.1|30165.6|30145.6|30143.6|30123.6|717
1605026700000|2020-11-10 16:45:00|30148.3|30128.3|30162.7|30142.7|30164.3|30144.3|30147.4|30127.4|612
1605027000000|2020-11-10 16:50:00|30161.6|30141.6|30206.3|30156.3|30206.3|30174.4|30151.8|30131.8|703
1605027300000|2020-11-10 16:55:00|30206.6|30156.6|30170.2|30150.2|30209.2|30173.4|30167.6|30147.6|745
1605027600000|2020-11-10 17:00:00|30169.7|30149.7|30160.9|30140.9|30180.4|30160.4|30157.5|30137.5|808
1605027900000|2020-11-10 17:05:00|30159.4|30139.4|30159.1|30139.1|30165.4|30145.4|30151.8|30131.8|811
1605028200000|2020-11-10 17:10:00|30159.6|30139.6|30158|30138|30163.2|30143.2|30150.6|30130.6|755
1605028500000|2020-11-10 17:15:00|30156.4|30136.4|30160.1|30140.1|30166.1|30146.1|30151.6|30131.6|730
1605028800000|2020-11-10 17:20:00|30160.6|30140.6|30156.7|30136.7|30164.9|30144.9|30154.4|30134.4|626
1605029100000|2020-11-10 17:25:00|30160.3|30140.3|30158.1|30138.1|30164.5|30144.5|30146.3|30126.3|689
1605029400000|2020-11-10 17:30:00|30158.2|30138.2|30154.4|30134.4|30162.5|30142.5|30147.3|30127.3|608
1605029700000|2020-11-10 17:35:00|30154.7|30134.7|30155|30135|30158|30138|30149|30129|562
1605030000000|2020-11-10 17:40:00|30154.7|30134.7|30145.2|30125.2|30154.7|30134.7|30144.2|30124.2|602
1605030300000|2020-11-10 17:45:00|30144.9|30124.9|30141.4|30121.4|30145.9|30125.9|30139.8|30119.8|546
1605030600000|2020-11-10 17:50:00|30141.8|30121.8|30134.7|30114.7|30146.9|30126.9|30134.3|30114.3|577
1605030900000|2020-11-10 17:55:00|30134.6|30114.6|30145.3|30125.3|30145.9|30125.9|30134.3|30114.3|625
1605031200000|2020-11-10 18:00:00|30145.1|30125.1|30134.6|30114.6|30146.2|30126.2|30131.3|30111.3|616
1605031500000|2020-11-10 18:05:00|30133.9|30113.9|30141.3|30121.3|30142.3|30122.3|30130.5|30110.5|622
1605031800000|2020-11-10 18:10:00|30141|30121|30148.5|30128.5|30150.3|30130.3|30137.7|30117.7|548
1605032100000|2020-11-10 18:15:00|30148.4|30128.4|30138.9|30118.9|30153|30133|30136.3|30116.3|552
1605032400000|2020-11-10 18:20:00|30138.6|30118.6|30147.6|30127.6|30148.1|30128.1|30137.8|30117.8|529
1605032700000|2020-11-10 18:25:00|30147.8|30127.8|30141.6|30121.6|30151.6|30131.6|30140.5|30120.5|645
1605033000000|2020-11-10 18:30:00|30141.7|30121.7|30146.2|30126.2|30149.3|30129.3|30138.6|30118.6|589
1605033300000|2020-11-10 18:35:00|30146|30126|30130.5|30110.5|30148.3|30128.3|30130.5|30110.5|526
1605033600000|2020-11-10 18:40:00|30130.4|30110.4|30136.6|30116.6|30137.1|30117.1|30128.1|30108.1|481
1605033900000|2020-11-10 18:45:00|30136.3|30116.3|30146.4|30126.4|30146.5|30126.5|30136.1|30116.1|459
1605034200000|2020-11-10 18:50:00|30146.3|30126.3|30144.9|30124.9|30148.5|30128.5|30139.9|30119.9|380
1605034500000|2020-11-10 18:55:00|30145|30125|30113.3|30093.3|30146.7|30126.7|30106.9|30086.9|769
1605034800000|2020-11-10 19:00:00|30113.1|30093.1|30109.2|30089.2|30130.8|30098.3|30096.7|30067|699
1605035100000|2020-11-10 19:05:00|30109.1|30089.1|30104.6|30084.6|30111.8|30091.8|30103.3|30083.3|464
1605035400000|2020-11-10 19:10:00|30104.7|30084.7|30127.2|30077.2|30139.2|30090.4|30104.1|30071.9|539
1605035700000|2020-11-10 19:15:00|30125.4|30075.4|30131.4|30081.4|30133.8|30083.8|30124.6|30074.6|475
1605036000000|2020-11-10 19:20:00|30129|30079|30128.6|30078.6|30137.4|30087.4|30126.9|30076.9|543
1605036300000|2020-11-10 19:25:00|30128.8|30078.8|30137.8|30087.6|30142.4|30091.8|30126|30076|635
1605036600000|2020-11-10 19:30:00|30137.3|30087.3|30132.2|30082.2|30137.8|30087.6|30128.4|30075.7|586
1605036900000|2020-11-10 19:35:00|30132.3|30082.3|30131.7|30081.7|30141.3|30089.9|30128.8|30077.7|617
1605037200000|2020-11-10 19:40:00|30131.2|30081.2|30130.7|30080.7|30143|30093|30126.7|30076.7|884
1605037500000|2020-11-10 19:45:00|30130.9|30080.9|30106.9|30086.9|30141.2|30103.1|30104.9|30071.2|819
1605037800000|2020-11-10 19:50:00|30106.8|30086.8|30112.3|30092.3|30114.9|30094.9|30104.5|30084.5|569
1605038100000|2020-11-10 19:55:00|30112.2|30092.2|30120.7|30100.7|30123.8|30103.8|30108.5|30088.5|531
1605038400000|2020-11-10 20:00:00|30120.6|30100.6|30126.5|30106.5|30127.5|30107.5|30116.5|30096.5|521
1605038700000|2020-11-10 20:05:00|30126.7|30106.7|30122.2|30102.2|30130.9|30110.9|30117.4|30097.4|539
1605039000000|2020-11-10 20:10:00|30121.9|30101.9|30132.7|30112.7|30149.7|30115.5|30117.1|30094|528
1605039300000|2020-11-10 20:15:00|30133|30113|30159.9|30109.9|30164.9|30127.8|30125.3|30098.6|546
1605039600000|2020-11-10 20:20:00|30158.7|30106|30168.2|30148.2|30180.3|30149.5|30150|30099|562
1605039900000|2020-11-10 20:25:00|30168.4|30148.4|30166.3|30146.3|30185|30149.9|30163.5|30130.9|516
1605040200000|2020-11-10 20:30:00|30166.8|30146.8|30168.4|30148.4|30171.2|30151.2|30164.9|30144.9|480
1605040500000|2020-11-10 20:35:00|30168.2|30148.2|30161.5|30111.5|30172.9|30152|30159.1|30108|506
1605040800000|2020-11-10 20:40:00|30161.9|30111.9|30152.3|30101.3|30165|30112.9|30150.1|30095.4|520
1605041100000|2020-11-10 20:45:00|30156.1|30098.4|30159.7|30102.2|30162.1|30106.2|30149.3|30092.8|503
1605041400000|2020-11-10 20:50:00|30159.3|30102.5|30163.4|30108.4|30172.4|30116|30154.5|30099.5|572
1605041700000|2020-11-10 20:55:00|30163.5|30108|30162.1|30104|30178.1|30124.7|30157.4|30100.7|733
1605042000000|2020-11-10 21:00:00|30162.3|30103.7|30157.4|30107.4|30175.8|30122.6|30139.9|30101.8|575
1605042300000|2020-11-10 21:05:00|30157.9|30107.9|30152.8|30102.8|30159|30121.9|30137.8|30100.9|409
1605042600000|2020-11-10 21:10:00|30152.3|30102.3|30150.6|30100.6|30158.1|30122.7|30133.8|30096.8|592
1605042900000|2020-11-10 21:15:00|30151.6|30101.6|30141.3|30121.3|30163.7|30125.4|30133.5|30098.6|515
1605043200000|2020-11-10 21:20:00|30140|30120|30134.2|30114.2|30154|30122.8|30132.5|30097.6|467
1605043500000|2020-11-10 21:25:00|30134.3|30114.3|30123.1|30103.1|30146.5|30116.5|30120.1|30085.4|441
1605043800000|2020-11-10 21:30:00|30123.2|30103.2|30115|30095|30140.6|30105.9|30114.2|30085.1|527
1605044100000|2020-11-10 21:35:00|30119.2|30099.2|30114.7|30094.7|30131.2|30101.6|30112|30078.3|359
1605044400000|2020-11-10 21:40:00|30114.5|30094.5|30114.5|30094.5|30132.8|30097.8|30108.7|30074.8|414
1605044700000|2020-11-10 21:45:00|30113|30093|30103.2|30083.2|30133.7|30099.1|30103|30067.7|480
1605045000000|2020-11-10 21:50:00|30103.3|30083.3|30107.3|30087.3|30131.3|30097|30102.1|30060.9|485
1605045300000|2020-11-10 21:55:00|30106|30086|30136.1|30071.2|30159.7|30086.1|30105.1|30036.8|523
1605045600000|2020-11-10 22:00:00|30172|30064.7|30172.7|30071.2|30181.6|30074.4|30167.5|30057.4|70
1605045900000|2020-11-10 22:05:00|30173.6|30076.8|30186|30073|30202.5|30085.5|30155.9|30038.9|225
1605046200000|2020-11-10 22:10:00|30192.5|30075.5|30178.2|30061.2|30208.2|30091.2|30165.6|30048.6|357
1605046500000|2020-11-10 22:15:00|30179|30062|30182.8|30070.5|30204.7|30087.7|30158.2|30041.2|320
1605046800000|2020-11-10 22:20:00|30179|30070|30176.6|30059.6|30198.9|30081.9|30163.8|30046.8|270
1605047100000|2020-11-10 22:25:00|30175.3|30058.3|30172.1|30055.1|30194.5|30077.5|30163.6|30046.6|269
1605047400000|2020-11-10 22:30:00|30169.2|30052.2|30190.5|30073.5|30204.1|30087.1|30161.6|30044.6|239
1605047700000|2020-11-10 22:35:00|30191.8|30074.8|30174.3|30073.5|30210|30093|30163.9|30046.9|152
1605048000000|2020-11-10 22:40:00|30174.4|30073.6|30173.9|30069.9|30179.6|30073.6|30164.5|30057|414
1605048300000|2020-11-10 22:45:00|30173.5|30063.2|30178.2|30063.3|30186.7|30074.3|30165|30050.5|254
1605048600000|2020-11-10 22:50:00|30175.3|30060.9|30171.5|30059.2|30179.9|30066|30164.3|30049.9|436
1605048900000|2020-11-10 22:55:00|30170.8|30059.4|30173.1|30056.1|30182.2|30072.1|30148.7|30031.7|418
1605049200000|2020-11-10 23:00:00|30172.5|30055.5|30200.5|30083.5|30212.7|30095.7|30165.3|30048.3|515
1605049500000|2020-11-10 23:05:00|30201.1|30084.1|30211.7|30094.7|30216.5|30099.5|30185.8|30068.8|504
1605049800000|2020-11-10 23:10:00|30202.6|30085.6|30189.6|30072.6|30215.7|30098.7|30168|30058|442
1605050100000|2020-11-10 23:15:00|30189.5|30072.5|30188.3|30071.3|30203.4|30086.4|30177.2|30060.2|354
1605050400000|2020-11-10 23:20:00|30186.9|30069.9|30188.8|30071.8|30199.8|30082.8|30179.5|30062.5|458
1605050700000|2020-11-10 23:25:00|30185.5|30068.5|30189.4|30072.4|30203.8|30086.8|30174.6|30059|370
1605051000000|2020-11-10 23:30:00|30187.6|30070.6|30191.1|30074.1|30203.8|30086.8|30180.5|30063.5|415
1605051300000|2020-11-10 23:35:00|30197.9|30080.9|30189.7|30072.7|30199.3|30082.3|30174.6|30060|354
1605051600000|2020-11-10 23:40:00|30189.9|30072.9|30190.8|30073.8|30217.4|30100.4|30170.9|30063.6|342
1605051900000|2020-11-10 23:45:00|30192.9|30075.9|30191.5|30074.5|30200.4|30083.4|30159.9|30062.4|299
1605052200000|2020-11-10 23:50:00|30196.9|30079.9|30192.9|30075.9|30202.2|30085.2|30174.1|30062.7|354
1605052500000|2020-11-10 23:55:00|30192.2|30075.2|30193.9|30076.9|30199.9|30082.9|30177|30062.2|380
1604966400000|2020-11-10 00:00:00|30406.7|30336.3|30404.3|30337.9|30414.8|30343.3|30395.3|30332.1|674
1604966700000|2020-11-10 00:05:00|30403.5|30336.9|30420.5|30357.4|30424.8|30361.4|30397|30334|632
1604967000000|2020-11-10 00:10:00|30420.8|30357.9|30405.8|30346.5|30422.4|30358.1|30402.5|30345|545
1604967300000|2020-11-10 00:15:00|30415.5|30351|30427.5|30364.6|30429.4|30366.1|30407.3|30346.9|594
1604967600000|2020-11-10 00:20:00|30426.2|30360.4|30450.1|30377.5|30472.1|30379|30423.8|30356.9|740
1604967900000|2020-11-10 00:25:00|30451.3|30376.2|30448.2|30390.2|30478.8|30393.6|30434.1|30366.8|783
1604968200000|2020-11-10 00:30:00|30448.5|30390.5|30438.5|30379|30485.1|30394.9|30433.1|30364.6|746
1604968500000|2020-11-10 00:35:00|30438.9|30379.5|30448|30375.9|30471|30388|30431.8|30370.2|779
1604968800000|2020-11-10 00:40:00|30449.4|30375.1|30447.7|30379.4|30475.4|30389.8|30432.6|30369.1|725
1604969100000|2020-11-10 00:45:00|30448.2|30379.2|30447|30369.3|30463.2|30385.2|30428.2|30367.4|632
1604969400000|2020-11-10 00:50:00|30445.3|30369.4|30435|30372.7|30483.3|30383|30429.7|30367.6|707
1604969700000|2020-11-10 00:55:00|30435.1|30372.4|30431.2|30371.7|30474|30384.6|30429.8|30370.8|730
1604970000000|2020-11-10 01:00:00|30432.2|30372.8|30421.6|30358.5|30441.4|30374.5|30411.8|30355.9|760
1604970300000|2020-11-10 01:05:00|30423.6|30359.9|30418.8|30351.6|30433.3|30363|30414.3|30351|703
1604970600000|2020-11-10 01:10:00|30421.5|30355.9|30415.5|30345.1|30425.9|30361.6|30409.4|30344.4|643
1604970900000|2020-11-10 01:15:00|30415.3|30345.6|30418.6|30351.4|30427.6|30357.1|30404.5|30339.1|704
1604971200000|2020-11-10 01:20:00|30419.2|30351.9|30418|30353|30429.7|30367.2|30410.7|30343.9|636
1604971500000|2020-11-10 01:25:00|30418.8|30350.9|30409.2|30338.9|30421.7|30355.8|30407.4|30338.3|585
1604971800000|2020-11-10 01:30:00|30409.9|30338.6|30405.2|30337.5|30416.4|30350.1|30402.5|30335|632
1604972100000|2020-11-10 01:35:00|30404.4|30336.7|30416.4|30347.8|30419.2|30350.8|30393.9|30328.8|727
1604972400000|2020-11-10 01:40:00|30414.6|30351|30413.9|30349.2|30419.5|30353.9|30407.7|30341.4|672
1604972700000|2020-11-10 01:45:00|30414.3|30349.1|30417.3|30350.1|30423.2|30359.1|30412.3|30346.4|565
1604973000000|2020-11-10 01:50:00|30417.8|30350.4|30415.2|30347.5|30420.6|30355.1|30408.4|30342.8|484
1604973300000|2020-11-10 01:55:00|30415.3|30347.6|30406.2|30341.3|30418|30352.3|30402|30335.6|587
1604973600000|2020-11-10 02:00:00|30410.2|30344|30373.8|30308|30411.2|30344|30371.9|30305.9|743
1604973900000|2020-11-10 02:05:00|30374.3|30307.8|30371|30303.9|30383|30316.3|30368.4|30303.2|702
1604974200000|2020-11-10 02:10:00|30371.9|30304.2|30368.1|30304.9|30374.5|30313.9|30362.3|30300.3|621
1604974500000|2020-11-10 02:15:00|30368.6|30304.8|30368.3|30305.3|30378.8|30314.2|30361.9|30302.5|552
1604974800000|2020-11-10 02:20:00|30365.8|30307.5|30373.1|30312.6|30376.5|30318.7|30364.2|30303.5|584
1604975100000|2020-11-10 02:25:00|30372.7|30312.3|30372.1|30310.5|30382.2|30320.9|30368.9|30307.8|568
1604975400000|2020-11-10 02:30:00|30372.2|30310.6|30371.5|30307.7|30379.3|30315.9|30366.8|30304.4|549
1604975700000|2020-11-10 02:35:00|30370.8|30307.3|30373.8|30310.6|30381.9|30320.6|30367|30306.7|553
1604976000000|2020-11-10 02:40:00|30379.1|30315.6|30377.7|30316.1|30384.3|30319.4|30370.6|30308.1|583
1604976300000|2020-11-10 02:45:00|30378.1|30316.4|30383|30316.2|30385.1|30323.2|30371.3|30311.7|565
1604976600000|2020-11-10 02:50:00|30383.7|30320.4|30387.7|30323.6|30391.9|30329.3|30376.6|30315.3|544
1604976900000|2020-11-10 02:55:00|30387.8|30323.5|30402|30342.7|30407.6|30345.2|30387.7|30322.5|751
1604977200000|2020-11-10 03:00:00|30402.4|30343|30399.6|30344.5|30411.4|30349.2|30394.3|30337.1|663
1604977500000|2020-11-10 03:05:00|30399.2|30344.1|30391.7|30334.6|30404.4|30350.2|30390.6|30328.8|547
1604977800000|2020-11-10 03:10:00|30391.5|30334.2|30396.8|30336.5|30403.5|30344|30389.4|30330.1|622
1604978100000|2020-11-10 03:15:00|30402|30339.2|30389.8|30332.5|30402|30343.3|30387.1|30326.3|600
1604978400000|2020-11-10 03:20:00|30395|30334.7|30394|30337.2|30398.2|30339.9|30386.2|30328.8|499
1604978700000|2020-11-10 03:25:00|30394.6|30336.7|30396.1|30335.3|30400.2|30341.8|30387.4|30331|524
1604979000000|2020-11-10 03:30:00|30395.8|30335.4|30392.2|30337.7|30398.2|30341.9|30391.1|30331.4|520
1604979300000|2020-11-10 03:35:00|30392.5|30338.4|30401.2|30343.2|30412.9|30349.6|30390.5|30331.4|569
1604979600000|2020-11-10 03:40:00|30402.2|30344.1|30391.9|30340|30405.7|30351.5|30388.1|30333.7|587
1604979900000|2020-11-10 03:45:00|30392|30340.1|30397|30340.3|30403.3|30348.7|30392|30338.4|542
1604980200000|2020-11-10 03:50:00|30399.3|30343.1|30392.8|30342.2|30403.1|30348.5|30392.4|30338.8|552
1604980500000|2020-11-10 03:55:00|30393.1|30342.4|30389.4|30335.3|30400.9|30346.7|30386.5|30331.9|579
1604980800000|2020-11-10 04:00:00|30390.2|30335.4|30380|30327.3|30391.6|30340.3|30379.1|30325.4|624
1604981100000|2020-11-10 04:05:00|30380.4|30328.3|30383.2|30326.1|30387.8|30333.8|30375.7|30320.6|619
1604981400000|2020-11-10 04:10:00|30381.7|30325.9|30383.2|30331.7|30387.9|30333.5|30378.1|30322.4|506
1604981700000|2020-11-10 04:15:00|30383.3|30331.8|30375.5|30317.3|30388.2|30335.2|30373.4|30315.8|596
1604982000000|2020-11-10 04:20:00|30379.8|30320.4|30375.9|30311.3|30381.5|30325.4|30372.9|30308.6|636
1604982300000|2020-11-10 04:25:00|30375.8|30311.4|30375|30313.2|30382.5|30321.7|30372|30308|476
1604982600000|2020-11-10 04:30:00|30376.1|30313.3|30376.7|30309.3|30380.5|30317.7|30371.7|30306.5|513
1604982900000|2020-11-10 04:35:00|30377.5|30309.9|30378.5|30313.8|30380.8|30319.5|30370|30305.9|475
1604983200000|2020-11-10 04:40:00|30378|30313.5|30379.3|30312.1|30383.3|30321.2|30372.5|30308.1|481
1604983500000|2020-11-10 04:45:00|30379.4|30312.7|30383.1|30318.5|30386.7|30324.5|30371.2|30309.7|522
1604983800000|2020-11-10 04:50:00|30382.7|30318.6|30384.1|30322.5|30389.9|30327.9|30378.5|30313.8|425
1604984100000|2020-11-10 04:55:00|30384.2|30322.8|30375.7|30319.9|30386.8|30329.9|30369.6|30315.3|414
1604984400000|2020-11-10 05:00:00|30377.8|30321.6|30376.6|30317.1|30385.5|30330.3|30369.7|30315.3|566
1604984700000|2020-11-10 05:05:00|30376.1|30316.6|30381.5|30318.4|30382.6|30326.7|30370.6|30310|491
1604985000000|2020-11-10 05:10:00|30381.7|30318.3|30382.7|30317.5|30386|30327.1|30377.8|30312.3|558
1604985300000|2020-11-10 05:15:00|30382.2|30317.7|30381.8|30317.3|30385.3|30325.3|30377.5|30311|512
1604985600000|2020-11-10 05:20:00|30381.3|30318.1|30376.4|30309.9|30383.7|30326.1|30374.2|30309|466
1604985900000|2020-11-10 05:25:00|30376.3|30310|30375|30308.6|30378|30315.9|30369.8|30306.5|472
1604986200000|2020-11-10 05:30:00|30375.1|30308.5|30381.1|30321.5|30382.3|30321.8|30370.3|30307.3|520
1604986500000|2020-11-10 05:35:00|30379.5|30319.6|30392.3|30325.4|30394.6|30334.5|30378.8|30313.8|486
1604986800000|2020-11-10 05:40:00|30391.7|30325.1|30396.3|30337.2|30400.3|30339.7|30390.5|30325|443
1604987100000|2020-11-10 05:45:00|30396.8|30336.8|30400.3|30341.4|30405|30345.7|30394.2|30333.4|559
1604987400000|2020-11-10 05:50:00|30400.4|30341|30396.9|30333.1|30401.1|30343.2|30394.5|30330.9|512
1604987700000|2020-11-10 05:55:00|30396.6|30332.8|30380.2|30321.6|30397.3|30339.3|30376.6|30317.7|670
1604988000000|2020-11-10 06:00:00|30380.7|30321.7|30384|30334|30390.7|30340.7|30372.6|30321.7|633
1604988300000|2020-11-10 06:05:00|30382.2|30332.2|30375.5|30325.5|30384.3|30334.3|30371.9|30321.9|515
1604988600000|2020-11-10 06:10:00|30375.6|30325.6|30386|30336|30389.4|30339.4|30374.8|30324.8|528
1604988900000|2020-11-10 06:15:00|30385.6|30335.6|30395.7|30345.7|30398.9|30348.9|30380.2|30330.2|618
1604989200000|2020-11-10 06:20:00|30398.8|30348.8|30395.1|30345.1|30399|30360|30372.2|30335.3|574
1604989500000|2020-11-10 06:25:00|30397.1|30347.1|30379.9|30359.9|30398.2|30363.1|30376.2|30339.9|407
1604989800000|2020-11-10 06:30:00|30395.9|30345.9|30402.3|30352.3|30405.5|30361.2|30378.8|30340.2|560
1604990100000|2020-11-10 06:35:00|30404.5|30354.5|30414.9|30364.9|30420.5|30383.8|30393.8|30352.4|607
1604990400000|2020-11-10 06:40:00|30414.8|30364.8|30392.2|30372.2|30416.5|30382.2|30390|30354|441
1604990700000|2020-11-10 06:45:00|30392.6|30372.6|30392.9|30342.9|30412.8|30375.5|30377.8|30340.8|576
1604991000000|2020-11-10 06:50:00|30393.9|30343.9|30385.9|30335.9|30393.9|30361.8|30368.6|30332.8|643
1604991300000|2020-11-10 06:55:00|30385.7|30335.7|30379.1|30329.1|30386.9|30352.5|30362.1|30327.1|594
1604991600000|2020-11-10 07:00:00|30378.6|30328.6|30361.6|30341.6|30379.4|30345.5|30351.2|30322.4|819
1604991900000|2020-11-10 07:05:00|30361.3|30341.3|30359.4|30339.4|30363.3|30343.3|30352.7|30332.7|700
1604992200000|2020-11-10 07:10:00|30359.5|30339.5|30354.7|30334.7|30371.4|30351.4|30350.7|30330.7|691
1604992500000|2020-11-10 07:15:00|30356.8|30336.8|30355.7|30335.7|30360.9|30340.9|30351.5|30331.5|751
1604992800000|2020-11-10 07:20:00|30355.1|30335.1|30352.3|30332.3|30360.4|30340.4|30351.5|30331.5|727
1604993100000|2020-11-10 07:25:00|30352|30332|30348.8|30328.8|30365.2|30345.2|30339.9|30319.9|736
1604993400000|2020-11-10 07:30:00|30348.6|30328.6|30356.4|30336.4|30363.2|30343.2|30348.1|30328.1|723
1604993700000|2020-11-10 07:35:00|30356.9|30336.9|30362.6|30342.6|30371.2|30351.2|30355.3|30335.3|755
1604994000000|2020-11-10 07:40:00|30362|30342|30355.2|30335.2|30373.1|30353.1|30353.6|30333.6|740
1604994300000|2020-11-10 07:45:00|30354.8|30334.8|30351.9|30331.9|30361.2|30341.2|30341.5|30321.5|684
1604994600000|2020-11-10 07:50:00|30352.3|30332.3|30385.7|30365.7|30387.3|30367.3|30349.6|30329.6|712
1604994900000|2020-11-10 07:55:00|30386.2|30366.2|30392.1|30372.1|30410|30373|30379.3|30349.3|733
1604995200000|2020-11-10 08:00:00|30392.4|30372.4|30371|30351|30394.4|30374.4|30362.4|30342.4|737
1604995500000|2020-11-10 08:05:00|30369.1|30349.1|30377.3|30357.3|30386.5|30366.5|30368.7|30348.7|690
1604995800000|2020-11-10 08:10:00|30376.9|30356.9|30360.2|30340.2|30388.7|30368.7|30358|30338|663
1604996100000|2020-11-10 08:15:00|30360.4|30340.4|30365.4|30345.4|30376.5|30356.5|30356.6|30336.6|838
1604996400000|2020-11-10 08:20:00|30365.6|30345.6|30313.2|30293.2|30365.6|30345.6|30305.1|30285.1|950
1604996700000|2020-11-10 08:25:00|30313.1|30293.1|30292.7|30272.7|30317.2|30297.2|30282.7|30262.7|919
1604997000000|2020-11-10 08:30:00|30292.9|30272.9|30292.3|30272.3|30297|30277|30287.8|30267.8|815
1604997300000|2020-11-10 08:35:00|30292.9|30272.9|30269.2|30249.2|30296.5|30276.5|30267.2|30247.2|815
1604997600000|2020-11-10 08:40:00|30269.3|30249.3|30273.1|30253.1|30287.6|30267.6|30258.7|30238.7|737
1604997900000|2020-11-10 08:45:00|30273.4|30253.4|30274.7|30254.7|30278.1|30258.1|30267.3|30247.3|689
1604998200000|2020-11-10 08:50:00|30274.9|30254.9|30311.8|30291.8|30314.7|30294.7|30269.9|30249.9|825
1604998500000|2020-11-10 08:55:00|30312.3|30292.3|30308.5|30288.5|30334.3|30300.6|30288.8|30268.8|833
1604998800000|2020-11-10 09:00:00|30308.9|30288.9|30307.2|30287.2|30323.6|30303.6|30303.9|30283.9|803
1604999100000|2020-11-10 09:05:00|30306.1|30286.1|30289.1|30269.1|30306.9|30286.9|30286.1|30266.1|760
1604999400000|2020-11-10 09:10:00|30289.4|30269.4|30282.3|30262.3|30292.2|30272.2|30275.8|30255.8|784
1604999700000|2020-11-10 09:15:00|30282.2|30262.2|30271.1|30251.1|30283.9|30263.9|30265.6|30245.6|654
1605000000000|2020-11-10 09:20:00|30272.1|30252.1|30276.7|30256.7|30278.6|30258.6|30271.2|30251.2|617
1605000300000|2020-11-10 09:25:00|30275|30255|30299.5|30279.5|30304.5|30284.5|30273.9|30253.9|759
1605000600000|2020-11-10 09:30:00|30300|30280|30332.1|30312.1|30336.6|30316.6|30298.4|30278.4|850
1605000900000|2020-11-10 09:35:00|30332.7|30312.7|30347.4|30327.4|30359.9|30339.9|30332.7|30312.7|801
1605001200000|2020-11-10 09:40:00|30347.5|30327.5|30364.4|30344.4|30367.5|30347.5|30337.7|30317.7|788
1605001500000|2020-11-10 09:45:00|30364.8|30344.8|30375.6|30355.6|30380.7|30360.7|30353.3|30333.3|741
1605001800000|2020-11-10 09:50:00|30375.7|30355.7|30408.9|30388.9|30424.5|30404.5|30373.4|30353.4|918
1605002100000|2020-11-10 09:55:00|30409.8|30389.8|30423.3|30366|30444.1|30424.1|30406.1|30359.6|861
1605002400000|2020-11-10 10:00:00|30422.5|30366.8|30438.4|30418.4|30444.7|30424.7|30407.2|30364.3|911
1605002700000|2020-11-10 10:05:00|30438.3|30418.3|30463.6|30443.6|30470.2|30450.2|30423.7|30403.7|974
1605003000000|2020-11-10 10:10:00|30462.8|30442.8|30450.2|30430.2|30463.7|30443.7|30435.6|30415.6|822
1605003300000|2020-11-10 10:15:00|30450.3|30430.3|30434.1|30414.1|30455.8|30435.8|30431.4|30411.4|807
1605003600000|2020-11-10 10:20:00|30433.7|30413.7|30423.8|30403.8|30436.1|30416.1|30417.6|30397.6|852
1605003900000|2020-11-10 10:25:00|30424.1|30404.1|30427|30407|30429.6|30409.6|30415.3|30395.3|803
1605004200000|2020-11-10 10:30:00|30427.2|30407.2|30390.8|30370.8|30439|30419|30390.8|30370.8|800
1605004500000|2020-11-10 10:35:00|30393.4|30373.4|30391.4|30371.4|30410.4|30390.4|30388.1|30368.1|795
1605004800000|2020-11-10 10:40:00|30391.5|30371.5|30432.8|30412.8|30451.1|30431.1|30390|30370|788
1605005100000|2020-11-10 10:45:00|30431.6|30411.6|30453.9|30433.9|30539.7|30435.3|30426.6|30401.8|850
1605005400000|2020-11-10 10:50:00|30453.8|30433.8|30448.9|30428.9|30458.8|30438.8|30446|30426|820
1605005700000|2020-11-10 10:55:00|30448.7|30428.7|30463.8|30443.8|30468.3|30448.3|30448|30428|748
1605006000000|2020-11-10 11:00:00|30463.5|30443.5|30459.7|30439.7|30486.7|30461.1|30455.9|30435.9|806
1605006300000|2020-11-10 11:05:00|30460.1|30440.1|30462.3|30442.3|30474.2|30454.2|30451.8|30431.8|781
1605006600000|2020-11-10 11:10:00|30462.7|30442.7|30439.9|30419.9|30466|30446|30439.8|30419.8|730
1605006900000|2020-11-10 11:15:00|30439.6|30419.6|30419.6|30399.6|30445.5|30425.5|30412|30392|743
1605007200000|2020-11-10 11:20:00|30419.1|30399.1|30417.5|30397.5|30426.8|30406.8|30414.9|30394.9|723
1605007500000|2020-11-10 11:25:00|30418.5|30398.5|30415.2|30395.2|30422.9|30402.9|30412.3|30392.3|792
1605007800000|2020-11-10 11:30:00|30414.7|30394.7|30404.7|30384.7|30420.9|30400.9|30404.6|30384.6|669
1605008100000|2020-11-10 11:35:00|30404.5|30384.5|30393.5|30373.5|30407.8|30387.8|30392.4|30372.4|720
1605008400000|2020-11-10 11:40:00|30393.4|30373.4|30375.6|30355.6|30394.5|30374.5|30369.9|30349.9|799
1605008700000|2020-11-10 11:45:00|30375.2|30355.2|30352.3|30332.3|30378.5|30358.5|30342|30308|906
1605009000000|2020-11-10 11:50:00|30352.5|30332.5|30346|30326|30377.2|30343.3|30342.6|30322.6|913
1605009300000|2020-11-10 11:55:00|30346.2|30326.2|30355.1|30335.1|30361.5|30341.5|30339|30319|961
1605009600000|2020-11-10 12:00:00|30355.4|30335.4|30326|30306|30363|30343|30326|30306|876
1605009900000|2020-11-10 12:05:00|30325.4|30305.4|30322.3|30302.3|30331.8|30311.8|30321.4|30301.4|764
1605010200000|2020-11-10 12:10:00|30320.6|30300.6|30290.8|30270.8|30323.9|30303.9|30281.2|30261.2|773
1605010500000|2020-11-10 12:15:00|30291.2|30271.2|30263.7|30243.7|30295.6|30275.6|30262.3|30242.3|734
1605010800000|2020-11-10 12:20:00|30265.5|30245.5|30304.4|30284.4|30304.4|30284.4|30265.1|30245.1|753
1605011100000|2020-11-10 12:25:00|30302.2|30282.2|30297|30277|30304.5|30284.5|30287|30267|745
1605011400000|2020-11-10 12:30:00|30298|30278|30282.6|30262.6|30298|30278|30269.3|30249.3|801
1605011700000|2020-11-10 12:35:00|30282.7|30262.7|30286.9|30266.9|30289.3|30269.3|30276.9|30256.9|799
1605012000000|2020-11-10 12:40:00|30287.3|30267.3|30284.6|30264.6|30293.1|30273.1|30280.7|30260.7|721
1605012300000|2020-11-10 12:45:00|30284.7|30264.7|30291.6|30271.6|30291.9|30271.9|30277.1|30257.1|656
1605012600000|2020-11-10 12:50:00|30291.7|30271.7|30285.8|30265.8|30296.6|30276.6|30281.8|30261.8|596
1605012900000|2020-11-10 12:55:00|30285.4|30265.4|30269.5|30249.5|30299.4|30279.4|30264.3|30244.3|772
1605013200000|2020-11-10 13:00:00|30270.5|30250.5|30260.3|30240.3|30271.8|30251.8|30254.5|30234.5|672
1605013500000|2020-11-10 13:05:00|30260.7|30240.7|30277.3|30257.3|30278.9|30258.9|30256.6|30236.6|692
1605013800000|2020-11-10 13:10:00|30276.9|30256.9|30275.4|30255.4|30282.7|30262.7|30262.2|30242.2|674
1605014100000|2020-11-10 13:15:00|30274.9|30254.9|30271.1|30251.1|30280.6|30260.6|30267|30247|687
1605014400000|2020-11-10 13:20:00|30270.8|30250.8|30280.2|30260.2|30289.6|30269.6|30269.6|30249.6|717
1605014700000|2020-11-10 13:25:00|30280.4|30260.4|30270.7|30250.7|30286.8|30264.5|30268.6|30236.8|747
1605015000000|2020-11-10 13:30:00|30271.2|30251.2|30282.6|30262.6|30311.4|30268.6|30268.2|30240.3|786
1605015300000|2020-11-10 13:35:00|30282.7|30262.7|30378|30328|30378.8|30328.8|30282.1|30262.1|836
1605015600000|2020-11-10 13:40:00|30378.9|30328.9|30307.1|30287.1|30402.2|30358.5|30300|30280|898
1605015900000|2020-11-10 13:45:00|30307|30287|30311.6|30291.6|30316.6|30296.6|30301.9|30281.9|773
1605016200000|2020-11-10 13:50:00|30311.7|30291.7|30292.8|30272.8|30312|30292|30285.3|30265.3|747
1605016500000|2020-11-10 13:55:00|30290.6|30270.6|30266.5|30246.5|30291.7|30271.7|30256.3|30236.3|809
1605016800000|2020-11-10 14:00:00|30266.3|30246.3|30254.9|30234.9|30267.7|30247.7|30248.5|30228.5|782
1605017100000|2020-11-10 14:05:00|30254.6|30234.6|30249|30229|30259.7|30239.7|30245|30225|735
1605017400000|2020-11-10 14:10:00|30249.1|30229.1|30254.9|30234.9|30255.4|30235.4|30237.2|30217.2|707
1605017700000|2020-11-10 14:15:00|30255|30235|30265|30245|30295.6|30275.6|30250.8|30230.8|789
1605018000000|2020-11-10 14:20:00|30266.8|30246.8|30277.6|30257.6|30278.8|30258.8|30262.4|30242.4|701
1605018300000|2020-11-10 14:25:00|30276.4|30256.4|30205|30185|30285.8|30265.8|30205|30185|625
1605018600000|2020-11-10 14:30:00|30206.6|30186.6|30222|30202|30232.2|30212.2|30203.6|30183.6|760
1605018900000|2020-11-10 14:35:00|30222.9|30202.9|30231.4|30211.4|30247.1|30227.1|30222.4|30202.4|733
1605019200000|2020-11-10 14:40:00|30230.4|30210.4|30252.8|30232.8|30256|30236|30230.4|30210.4|716
1605019500000|2020-11-10 14:45:00|30252.4|30232.4|30234.2|30214.2|30259.8|30239.8|30232.7|30212.7|747
1605019800000|2020-11-10 14:50:00|30234.7|30214.7|30222.3|30202.3|30237.9|30217.9|30219.8|30199.8|741
1605020100000|2020-11-10 14:55:00|30223.4|30203.4|30204.2|30184.2|30225.1|30205.1|30202.4|30182.4|870
1605020400000|2020-11-10 15:00:00|30204.4|30184.4|30166.8|30146.8|30218.3|30198.3|30165.1|30145.1|976
1605020700000|2020-11-10 15:05:00|30165|30145|30120.5|30100.5|30167.6|30147.6|30107.4|30087.4|1029
1605021000000|2020-11-10 15:10:00|30120.7|30100.7|30132.3|30112.3|30135.4|30115.4|30114.1|30094.1|866
1605021300000|2020-11-10 15:15:00|30134.4|30114.4|30134.2|30114.2|30138.4|30118.4|30116.6|30096.6|807
1605021600000|2020-11-10 15:20:00|30133.8|30113.8|30150.8|30130.8|30158.4|30138.4|30131|30111|837
1605021900000|2020-11-10 15:25:00|30152.1|30132.1|30136.5|30116.5|30153|30133|30132.8|30112.8|790
1605022200000|2020-11-10 15:30:00|30136.8|30116.8|30124.3|30104.3|30144.5|30124.5|30123.4|30103.4|756
1605022500000|2020-11-10 15:35:00|30124.6|30104.6|30129.1|30109.1|30140|30120|30118.8|30098.8|807
1605022800000|2020-11-10 15:40:00|30129.4|30109.4|30151.4|30131.4|30158.6|30138.6|30126.7|30106.7|857
1605023100000|2020-11-10 15:45:00|30151.3|30131.3|30141|30121|30154|30134|30140.5|30120.5|796
1605023400000|2020-11-10 15:50:00|30141.6|30121.6|30160.6|30140.6|30167.4|30147.4|30141.3|30121.3|674
1605023700000|2020-11-10 15:55:00|30160.4|30140.4|30100.2|30080.2|30165.2|30145.2|30099.3|30079.3|901
1605024000000|2020-11-10 16:00:00|30100.1|30080.1|30124.8|30104.8|30126.5|30106.5|30098.2|30078.2|855
1605024300000|2020-11-10 16:05:00|30124.5|30104.5|30135|30115|30145.5|30125.5|30116.5|30096.5|738
1605024600000|2020-11-10 16:10:00|30134.9|30114.9|30145.7|30125.7|30150.2|30130.2|30127.2|30107.2|698
1605024900000|2020-11-10 16:15:00|30144.9|30124.9|30147.2|30127.2|30150.7|30130.7|30134.9|30114.9|616
1605025200000|2020-11-10 16:20:00|30147.4|30127.4|30153.9|30133.9|30154.3|30134.3|30142.5|30122.5|689
1605025500000|2020-11-10 16:25:00|30154.4|30134.4|30136.1|30116.1|30159.1|30139.1|30131.8|30111.8|681
1605025800000|2020-11-10 16:30:00|30135.6|30115.6|30145.7|30125.7|30146.6|30126.6|30131.6|30111.6|706
1605026100000|2020-11-10 16:35:00|30144.4|30124.4|30166.1|30146.1|30166.7|30146.7|30141.1|30121.1|695
1605026400000|2020-11-10 16:40:00|30165.5|30145.5|30148.1|30128.1|30165.6|30145.6|30143.6|30123.6|717
1605026700000|2020-11-10 16:45:00|30148.3|30128.3|30162.7|30142.7|30164.3|30144.3|30147.4|30127.4|612
1605027000000|2020-11-10 16:50:00|30161.6|30141.6|30206.3|30156.3|30206.3|30174.4|30151.8|30131.8|703
1605027300000|2020-11-10 16:55:00|30206.6|30156.6|30170.2|30150.2|30209.2|30173.4|30167.6|30147.6|745
1605027600000|2020-11-10 17:00:00|30169.7|30149.7|30160.9|30140.9|30180.4|30160.4|30157.5|30137.5|808
1605027900000|2020-11-10 17:05:00|30159.4|30139.4|30159.1|30139.1|30165.4|30145.4|30151.8|30131.8|811
1605028200000|2020-11-10 17:10:00|30159.6|30139.6|30158|30138|30163.2|30143.2|30150.6|30130.6|755
1605028500000|2020-11-10 17:15:00|30156.4|30136.4|30160.1|30140.1|30166.1|30146.1|30151.6|30131.6|730
1605028800000|2020-11-10 17:20:00|30160.6|30140.6|30156.7|30136.7|30164.9|30144.9|30154.4|30134.4|626
1605029100000|2020-11-10 17:25:00|30160.3|30140.3|30158.1|30138.1|30164.5|30144.5|30146.3|30126.3|689
1605029400000|2020-11-10 17:30:00|30158.2|30138.2|30154.4|30134.4|30162.5|30142.5|30147.3|30127.3|608
1605029700000|2020-11-10 17:35:00|30154.7|30134.7|30155|30135|30158|30138|30149|30129|562
1605030000000|2020-11-10 17:40:00|30154.7|30134.7|30145.2|30125.2|30154.7|30134.7|30144.2|30124.2|602
1605030300000|2020-11-10 17:45:00|30144.9|30124.9|30141.4|30121.4|30145.9|30125.9|30139.8|30119.8|546
1605030600000|2020-11-10 17:50:00|30141.8|30121.8|30134.7|30114.7|30146.9|30126.9|30134.3|30114.3|577
1605030900000|2020-11-10 17:55:00|30134.6|30114.6|30145.3|30125.3|30145.9|30125.9|30134.3|30114.3|625
1605031200000|2020-11-10 18:00:00|30145.1|30125.1|30134.6|30114.6|30146.2|30126.2|30131.3|30111.3|616
1605031500000|2020-11-10 18:05:00|30133.9|30113.9|30141.3|30121.3|30142.3|30122.3|30130.5|30110.5|622
1605031800000|2020-11-10 18:10:00|30141|30121|30148.5|30128.5|30150.3|30130.3|30137.7|30117.7|548
1605032100000|2020-11-10 18:15:00|30148.4|30128.4|30138.9|30118.9|30153|30133|30136.3|30116.3|552
1605032400000|2020-11-10 18:20:00|30138.6|30118.6|30147.6|30127.6|30148.1|30128.1|30137.8|30117.8|529
1605032700000|2020-11-10 18:25:00|30147.8|30127.8|30141.6|30121.6|30151.6|30131.6|30140.5|30120.5|645
1605033000000|2020-11-10 18:30:00|30141.7|30121.7|30146.2|30126.2|30149.3|30129.3|30138.6|30118.6|589
1605033300000|2020-11-10 18:35:00|30146|30126|30130.5|30110.5|30148.3|30128.3|30130.5|30110.5|526
1605033600000|2020-11-10 18:40:00|30130.4|30110.4|30136.6|30116.6|30137.1|30117.1|30128.1|30108.1|481
1605033900000|2020-11-10 18:45:00|30136.3|30116.3|30146.4|30126.4|30146.5|30126.5|30136.1|30116.1|459
1605034200000|2020-11-10 18:50:00|30146.3|30126.3|30144.9|30124.9|30148.5|30128.5|30139.9|30119.9|380
1605034500000|2020-11-10 18:55:00|30145|30125|30113.3|30093.3|30146.7|30126.7|30106.9|30086.9|769
1605034800000|2020-11-10 19:00:00|30113.1|30093.1|30109.2|30089.2|30130.8|30098.3|30096.7|30067|699
1605035100000|2020-11-10 19:05:00|30109.1|30089.1|30104.6|30084.6|30111.8|30091.8|30103.3|30083.3|464
1605035400000|2020-11-10 19:10:00|30104.7|30084.7|30127.2|30077.2|30139.2|30090.4|30104.1|30071.9|539
1605035700000|2020-11-10 19:15:00|30125.4|30075.4|30131.4|30081.4|30133.8|30083.8|30124.6|30074.6|475
1605036000000|2020-11-10 19:20:00|30129|30079|30128.6|30078.6|30137.4|30087.4|30126.9|30076.9|543
1605036300000|2020-11-10 19:25:00|30128.8|30078.8|30137.8|30087.6|30142.4|30091.8|30126|30076|635
1605036600000|2020-11-10 19:30:00|30137.3|30087.3|30132.2|30082.2|30137.8|30087.6|30128.4|30075.7|586
1605036900000|2020-11-10 19:35:00|30132.3|30082.3|30131.7|30081.7|30141.3|30089.9|30128.8|30077.7|617
1605037200000|2020-11-10 19:40:00|30131.2|30081.2|30130.7|30080.7|30143|30093|30126.7|30076.7|884
1605037500000|2020-11-10 19:45:00|30130.9|30080.9|30106.9|30086.9|30141.2|30103.1|30104.9|30071.2|819
1605037800000|2020-11-10 19:50:00|30106.8|30086.8|30112.3|30092.3|30114.9|30094.9|30104.5|30084.5|569
1605038100000|2020-11-10 19:55:00|30112.2|30092.2|30120.7|30100.7|30123.8|30103.8|30108.5|30088.5|531
1605038400000|2020-11-10 20:00:00|30120.6|30100.6|30126.5|30106.5|30127.5|30107.5|30116.5|30096.5|521
1605038700000|2020-11-10 20:05:00|30126.7|30106.7|30122.2|30102.2|30130.9|30110.9|30117.4|30097.4|539
1605039000000|2020-11-10 20:10:00|30121.9|30101.9|30132.7|30112.7|30149.7|30115.5|30117.1|30094|528
1605039300000|2020-11-10 20:15:00|30133|30113|30159.9|30109.9|30164.9|30127.8|30125.3|30098.6|546
1605039600000|2020-11-10 20:20:00|30158.7|30106|30168.2|30148.2|30180.3|30149.5|30150|30099|562
1605039900000|2020-11-10 20:25:00|30168.4|30148.4|30166.3|30146.3|30185|30149.9|30163.5|30130.9|516
1605040200000|2020-11-10 20:30:00|30166.8|30146.8|30168.4|30148.4|30171.2|30151.2|30164.9|30144.9|480
1605040500000|2020-11-10 20:35:00|30168.2|30148.2|30161.5|30111.5|30172.9|30152|30159.1|30108|506
1605040800000|2020-11-10 20:40:00|30161.9|30111.9|30152.3|30101.3|30165|30112.9|30150.1|30095.4|520
1605041100000|2020-11-10 20:45:00|30156.1|30098.4|30159.7|30102.2|30162.1|30106.2|30149.3|30092.8|503
1605041400000|2020-11-10 20:50:00|30159.3|30102.5|30163.4|30108.4|30172.4|30116|30154.5|30099.5|572
1605041700000|2020-11-10 20:55:00|30163.5|30108|30162.1|30104|30178.1|30124.7|30157.4|30100.7|733
1605042000000|2020-11-10 21:00:00|30162.3|30103.7|30157.4|30107.4|30175.8|30122.6|30139.9|30101.8|575
1605042300000|2020-11-10 21:05:00|30157.9|30107.9|30152.8|30102.8|30159|30121.9|30137.8|30100.9|409
1605042600000|2020-11-10 21:10:00|30152.3|30102.3|30150.6|30100.6|30158.1|30122.7|30133.8|30096.8|592
1605042900000|2020-11-10 21:15:00|30151.6|30101.6|30141.3|30121.3|30163.7|30125.4|30133.5|30098.6|515
1605043200000|2020-11-10 21:20:00|30140|30120|30134.2|30114.2|30154|30122.8|30132.5|30097.6|467
1605043500000|2020-11-10 21:25:00|30134.3|30114.3|30123.1|30103.1|30146.5|30116.5|30120.1|30085.4|441
1605043800000|2020-11-10 21:30:00|30123.2|30103.2|30115|30095|30140.6|30105.9|30114.2|30085.1|527
1605044100000|2020-11-10 21:35:00|30119.2|30099.2|30114.7|30094.7|30131.2|30101.6|30112|30078.3|359
1605044400000|2020-11-10 21:40:00|30114.5|30094.5|30114.5|30094.5|30132.8|30097.8|30108.7|30074.8|414
1605044700000|2020-11-10 21:45:00|30113|30093|30103.2|30083.2|30133.7|30099.1|30103|30067.7|480
1605045000000|2020-11-10 21:50:00|30103.3|30083.3|30107.3|30087.3|30131.3|30097|30102.1|30060.9|485
1605045300000|2020-11-10 21:55:00|30106|30086|30136.1|30071.2|30159.7|30086.1|30105.1|30036.8|523
1605045600000|2020-11-10 22:00:00|30172|30064.7|30172.7|30071.2|30181.6|30074.4|30167.5|30057.4|70
1605045900000|2020-11-10 22:05:00|30173.6|30076.8|30186|30073|30202.5|30085.5|30155.9|30038.9|225
1605046200000|2020-11-10 22:10:00|30192.5|30075.5|30178.2|30061.2|30208.2|30091.2|30165.6|30048.6|357
1605046500000|2020-11-10 22:15:00|30179|30062|30182.8|30070.5|30204.7|30087.7|30158.2|30041.2|320
1605046800000|2020-11-10 22:20:00|30179|30070|30176.6|30059.6|30198.9|30081.9|30163.8|30046.8|270
1605047100000|2020-11-10 22:25:00|30175.3|30058.3|30172.1|30055.1|30194.5|30077.5|30163.6|30046.6|269
1605047400000|2020-11-10 22:30:00|30169.2|30052.2|30190.5|30073.5|30204.1|30087.1|30161.6|30044.6|239
1605047700000|2020-11-10 22:35:00|30191.8|30074.8|30174.3|30073.5|30210|30093|30163.9|30046.9|152
1605048000000|2020-11-10 22:40:00|30174.4|30073.6|30173.9|30069.9|30179.6|30073.6|30164.5|30057|414
1605048300000|2020-11-10 22:45:00|30173.5|30063.2|30178.2|30063.3|30186.7|30074.3|30165|30050.5|254
1605048600000|2020-11-10 22:50:00|30175.3|30060.9|30171.5|30059.2|30179.9|30066|30164.3|30049.9|436
1605048900000|2020-11-10 22:55:00|30170.8|30059.4|30173.1|30056.1|30182.2|30072.1|30148.7|30031.7|418
1605049200000|2020-11-10 23:00:00|30172.5|30055.5|30200.5|30083.5|30212.7|30095.7|30165.3|30048.3|515
1605049500000|2020-11-10 23:05:00|30201.1|30084.1|30211.7|30094.7|30216.5|30099.5|30185.8|30068.8|504
1605049800000|2020-11-10 23:10:00|30202.6|30085.6|30189.6|30072.6|30215.7|30098.7|30168|30058|442
1605050100000|2020-11-10 23:15:00|30189.5|30072.5|30188.3|30071.3|30203.4|30086.4|30177.2|30060.2|354
1605050400000|2020-11-10 23:20:00|30186.9|30069.9|30188.8|30071.8|30199.8|30082.8|30179.5|30062.5|458
1605050700000|2020-11-10 23:25:00|30185.5|30068.5|30189.4|30072.4|30203.8|30086.8|30174.6|30059|370
1605051000000|2020-11-10 23:30:00|30187.6|30070.6|30191.1|30074.1|30203.8|30086.8|30180.5|30063.5|415
1605051300000|2020-11-10 23:35:00|30197.9|30080.9|30189.7|30072.7|30199.3|30082.3|30174.6|30060|354
1605051600000|2020-11-10 23:40:00|30189.9|30072.9|30190.8|30073.8|30217.4|30100.4|30170.9|30063.6|342
1605051900000|2020-11-10 23:45:00|30192.9|30075.9|30191.5|30074.5|30200.4|30083.4|30159.9|30062.4|299
1605052200000|2020-11-10 23:50:00|30196.9|30079.9|30192.9|30075.9|30202.2|30085.2|30174.1|30062.7|354
1605052500000|2020-11-10 23:55:00|30192.2|30075.2|30193.9|30076.9|30199.9|30082.9|30177|30062.2|380
1605052800000|2020-11-11 00:00:00|30194|30077|30184.8|30067.8|30197.1|30080.1|30171.3|30058.3|516
1605053100000|2020-11-11 00:05:00|30183.6|30066.6|30189.2|30072.2|30206.4|30089.4|30167|30055.6|580
1605053400000|2020-11-11 00:10:00|30193.4|30076.4|30188.9|30071.9|30209.3|30092.3|30159.8|30056|488
1605053700000|2020-11-11 00:15:00|30189.5|30072.5|30116|30058.3|30195.6|30078.6|30107.1|30029.5|553
1605054000000|2020-11-11 00:20:00|30117.5|30059.4|30113.9|30057.4|30121|30063|30106.1|30048.3|458
1605054300000|2020-11-11 00:25:00|30113.8|30056.7|30114|30050.9|30119.3|30058.7|30099.6|30045.2|513
1605054600000|2020-11-11 00:30:00|30113.8|30051.9|30121.6|30053.4|30132.9|30067.6|30106.6|30042.6|519
1605054900000|2020-11-11 00:35:00|30120.8|30054.6|30113|30059.1|30133.3|30070|30109.5|30036.9|439
1605055200000|2020-11-11 00:40:00|30113.1|30059.9|30114.5|30052.4|30124.9|30074.9|30106.6|30048.6|428
1605055500000|2020-11-11 00:45:00|30114.9|30054.2|30114|30060.3|30121.9|30064.7|30108|30045|317
1605055800000|2020-11-11 00:50:00|30114.8|30050.5|30131.1|30064.2|30132|30070.9|30103.9|30044.8|511
1605056100000|2020-11-11 00:55:00|30129.9|30062.9|30128.9|30072.4|30132.9|30078.5|30118.2|30059.7|559
1605056400000|2020-11-11 01:00:00|30129.8|30075.5|30122.8|30072.2|30132.6|30078.7|30115.7|30054.3|703
1605056700000|2020-11-11 01:05:00|30125.4|30062.4|30113.9|30063.9|30127.2|30077.2|30112.9|30060|645
1605057000000|2020-11-11 01:10:00|30114.5|30064.2|30112.7|30058.4|30122.8|30068|30110|30056.3|501
1605057300000|2020-11-11 01:15:00|30112.6|30058.8|30130.3|30064.4|30138.4|30077.6|30109.9|30057.7|685
1605057600000|2020-11-11 01:20:00|30132.1|30067.5|30124.3|30061.3|30136.2|30070.6|30120.6|30058.8|520
1605057900000|2020-11-11 01:25:00|30127.8|30064.1|30116.8|30056.3|30127.8|30072.5|30111.3|30052.3|589
1605058200000|2020-11-11 01:30:00|30118.2|30059.5|30117.2|30054.8|30123.8|30065.7|30114|30053.3|629
1605058500000|2020-11-11 01:35:00|30117|30054.5|30115.1|30051|30120.9|30058.8|30107.7|30047|537
1605058800000|2020-11-11 01:40:00|30117|30057.5|30113|30053|30126|30076|30102.4|30043|531
1605059100000|2020-11-11 01:45:00|30113.1|30056|30103.6|30052.4|30118.8|30068.8|30100|30046|586
1605059400000|2020-11-11 01:50:00|30106.4|30056.4|30102.5|30051.6|30109.9|30059.9|30098.3|30044.6|554
1605059700000|2020-11-11 01:55:00|30102.3|30052.3|30113.2|30050|30120.4|30060.9|30102|30045.1|599
1605060000000|2020-11-11 02:00:00|30114|30050.7|30121.8|30059.7|30123.1|30067.8|30104.4|30047.1|524
1605060300000|2020-11-11 02:05:00|30121|30056.8|30117|30054.7|30123.8|30065.8|30107.3|30043.6|519
1605060600000|2020-11-11 02:10:00|30118|30057.7|30119.8|30053.1|30122.9|30066.9|30109.5|30049.6|451
1605060900000|2020-11-11 02:15:00|30120.7|30056.9|30112.3|30051.7|30121.4|30064.5|30108.8|30044.8|510
1605061200000|2020-11-11 02:20:00|30114.2|30053.3|30109|30052.9|30116.1|30058.6|30105.9|30045.2|557
1605061500000|2020-11-11 02:25:00|30106.4|30049.7|30106.1|30047.4|30109.6|30054.5|30101.9|30039.3|494
1605061800000|2020-11-11 02:30:00|30106.6|30046.6|30117.5|30062|30120.6|30067.3|30102.4|30045.6|529
1605062100000|2020-11-11 02:35:00|30118.1|30062.6|30113.4|30058.2|30125.6|30075.6|30107.4|30054.6|420
1605062400000|2020-11-11 02:40:00|30111.4|30056.4|30106.1|30051.4|30115.5|30062.8|30099.5|30041.3|548
1605062700000|2020-11-11 02:45:00|30105.8|30049.9|30106.8|30056.8|30113.3|30063.3|30097.4|30045.8|533
1605063000000|2020-11-11 02:50:00|30106.5|30056.5|30108.9|30058.9|30113.3|30063.3|30102.8|30051.6|527
1605063300000|2020-11-11 02:55:00|30107.7|30057.7|30107.5|30057.5|30111.7|30061.7|30097.3|30047.3|464
1605063600000|2020-11-11 03:00:00|30107.6|30057.6|30103.4|30052|30112.1|30062.1|30099.4|30047.8|488
1605063900000|2020-11-11 03:05:00|30104.7|30052.5|30100.9|30050.4|30108.6|30058.6|30099.9|30049.4|456
1605064200000|2020-11-11 03:10:00|30100.7|30049.9|30096.6|30046.2|30106.5|30056.5|30092.8|30041.9|552
1605064500000|2020-11-11 03:15:00|30096.3|30045.8|30093.3|30043.3|30103.8|30053.8|30086.7|30036.7|549
1605064800000|2020-11-11 03:20:00|30092.9|30042.9|30091.3|30041.3|30096|30046|30083|30030|557
1605065100000|2020-11-11 03:25:00|30092|30042|30091.4|30041.4|30097.2|30047.2|30083.9|30033.9|483
1605065400000|2020-11-11 03:30:00|30090.8|30040.8|30096.9|30046.9|30103.4|30053.4|30086.4|30035.5|512
1605065700000|2020-11-11 03:35:00|30096.7|30044.2|30096.8|30046.8|30109.9|30059.9|30089.5|30039.5|478
1605066000000|2020-11-11 03:40:00|30097.3|30047.3|30095.3|30045.3|30105.2|30055.2|30088.4|30038.4|406
1605066300000|2020-11-11 03:45:00|30098.1|30048.1|30098.4|30048.4|30100.5|30050.5|30086.3|30035.8|368
1605066600000|2020-11-11 03:50:00|30096.9|30046.9|30097.4|30047.4|30104|30054|30086.3|30035|450
1605066900000|2020-11-11 03:55:00|30096.1|30046.1|30098.7|30048.4|30108.7|30058.7|30094.1|30043.3|470
1605067200000|2020-11-11 04:00:00|30101.1|30051.1|30098.7|30048.7|30104.9|30054.9|30094.5|30044.5|456
1605067500000|2020-11-11 04:05:00|30100|30050|30104.7|30054.7|30108.4|30058.4|30095.1|30044.9|398
1605067800000|2020-11-11 04:10:00|30105.2|30055.2|30100.3|30050.3|30108.9|30058.9|30093.3|30043.3|457
1605068100000|2020-11-11 04:15:00|30101.7|30051.7|30105.5|30055.5|30118.3|30068.3|30095.2|30045.2|356
1605068400000|2020-11-11 04:20:00|30107.8|30057.8|30103.1|30053.1|30113.9|30063.9|30098.2|30047.7|389
1605068700000|2020-11-11 04:25:00|30101|30051|30107.8|30057.8|30108.9|30058.9|30095|30045|334
1605069000000|2020-11-11 04:30:00|30106.8|30053.2|30102.1|30052.1|30110|30059.7|30097.9|30047.9|590
1605069300000|2020-11-11 04:35:00|30103.4|30053.4|30103.3|30050.6|30111.3|30061.3|30100.4|30050.4|623
1605069600000|2020-11-11 04:40:00|30103|30049.9|30101.7|30051.7|30114.4|30064.4|30098.3|30047.9|503
1605069900000|2020-11-11 04:45:00|30103.6|30053.6|30111.2|30061.2|30112.3|30062.1|30099.5|30048.9|267
1605070200000|2020-11-11 04:50:00|30111.1|30061.1|30102.2|30052.2|30112.7|30061.1|30099.7|30049.7|413
1605070500000|2020-11-11 04:55:00|30102.4|30052|30112.5|30060.2|30114.2|30063.8|30102|30052|389
1605070800000|2020-11-11 05:00:00|30112.3|30060.8|30109.9|30059.9|30116.4|30065.6|30108.1|30056.9|637
1605071100000|2020-11-11 05:05:00|30110.4|30059.5|30114.1|30060.7|30117.6|30067.6|30106.2|30056.2|622
1605071400000|2020-11-11 05:10:00|30113.5|30060.8|30113.8|30063.8|30118|30068|30107.9|30057.9|464
1605071700000|2020-11-11 05:15:00|30112.7|30061.4|30115.3|30062.9|30120.6|30070.6|30111.1|30060.3|344
1605072000000|2020-11-11 05:20:00|30115.7|30062.5|30114.1|30063.5|30124.8|30073.7|30111.1|30060.7|292
1605072300000|2020-11-11 05:25:00|30113.8|30063.8|30109.7|30059.7|30121|30068.1|30107.6|30057.6|315
1605072600000|2020-11-11 05:30:00|30108.1|30058.1|30108|30058|30115|30065|30105.5|30055.5|317
1605072900000|2020-11-11 05:35:00|30107.9|30057.9|30109.7|30059.7|30116.2|30075.4|30095.4|30053.5|251
1605073200000|2020-11-11 05:40:00|30110.9|30060.9|30105.8|30055.8|30115|30074.8|30092.5|30054.9|270
1605073500000|2020-11-11 05:45:00|30106|30056|30105.7|30055.7|30113|30076.8|30094.5|30053.5|279
1605073800000|2020-11-11 05:50:00|30106.5|30056.5|30107.3|30057.3|30115.1|30081.6|30093|30054.9|272
1605074100000|2020-11-11 05:55:00|30106.7|30056.7|30097.4|30077.4|30114.5|30078.9|30092.6|30053.5|302
1605074400000|2020-11-11 06:00:00|30105.6|30055.6|30113.2|30063.2|30116.8|30079.9|30096.6|30054.9|480
1605074700000|2020-11-11 06:05:00|30112.7|30062.7|30118.9|30068.9|30118.9|30068.9|30109.2|30059.2|447
1605075000000|2020-11-11 06:10:00|30118.3|30068.3|30114.7|30064.7|30119.4|30069.4|30111.1|30061.1|393
1605075300000|2020-11-11 06:15:00|30115.4|30065.4|30116|30066|30118|30068|30109.2|30059.2|343
1605075600000|2020-11-11 06:20:00|30115.8|30065.8|30124|30074|30124.5|30074.5|30113.6|30063.6|398
1605075900000|2020-11-11 06:25:00|30124.3|30074.3|30128.1|30078.1|30129.9|30079.9|30117.9|30067.9|396
1605076200000|2020-11-11 06:30:00|30128.7|30078.7|30118.2|30068.2|30129|30079|30114.5|30064.5|427
1605076500000|2020-11-11 06:35:00|30116.1|30066.1|30119.4|30069.4|30121.3|30071.3|30110.3|30060.3|396
1605076800000|2020-11-11 06:40:00|30117.8|30067.8|30093.8|30073.8|30120|30078|30093.5|30057.1|472
1605077100000|2020-11-11 06:45:00|30093.7|30073.7|30094|30074|30113.8|30077|30093|30058|388
1605077400000|2020-11-11 06:50:00|30093.9|30073.9|30126.9|30066.6|30135.3|30077.4|30090.7|30054.2|487
1605077700000|2020-11-11 06:55:00|30129.1|30064.8|30112.6|30062.6|30192.4|30102|30095.6|30040.7|650
1605078000000|2020-11-11 07:00:00|30111.6|30061.6|30074.8|30054.8|30113|30076.7|30071.2|30035.2|575
1605078300000|2020-11-11 07:05:00|30074.1|30054.1|30048|30028|30077|30057|30042.8|30004.3|557
1605078600000|2020-11-11 07:10:00|30051.9|30031.9|30046.7|30026.7|30073.1|30042|30044|30012.8|709
1605078900000|2020-11-11 07:15:00|30047.4|30027.4|30059.2|30039.2|30060.9|30040.9|30044.3|30024.3|597
1605079200000|2020-11-11 07:20:00|30059|30039|30074.9|30054.9|30074.9|30054.9|30053.1|30033.1|533
1605079500000|2020-11-11 07:25:00|30076.5|30056.5|30073.4|30053.4|30101.6|30062.9|30066.4|30041.9|623
1605079800000|2020-11-11 07:30:00|30073.2|30053.2|30064|30044|30076.2|30056.2|30059.9|30039.9|556
1605080100000|2020-11-11 07:35:00|30062.6|30042.6|30066.9|30046.9|30066.9|30046.9|30056.8|30036.8|422
1605080400000|2020-11-11 07:40:00|30066.7|30046.7|30083.6|30063.6|30086.1|30066.1|30063.5|30043.5|555
1605080700000|2020-11-11 07:45:00|30083.1|30063.1|30111.4|30091.4|30112.9|30092.9|30081.1|30061.1|620
1605081000000|2020-11-11 07:50:00|30111.3|30091.3|30101.9|30081.9|30111.9|30091.9|30096.1|30076.1|555
1605081300000|2020-11-11 07:55:00|30101.7|30081.7|30102.8|30082.8|30105.8|30085.8|30096.3|30076.3|702
1605081600000|2020-11-11 08:00:00|30102.6|30082.6|30114.4|30094.4|30124.9|30104.9|30097.4|30077.4|780
1605081900000|2020-11-11 08:05:00|30114.2|30094.2|30115.5|30095.5|30121.3|30101.3|30109.6|30089.6|592
1605082200000|2020-11-11 08:10:00|30116|30096|30140.4|30120.4|30145.6|30125.6|30111.8|30091.8|606
1605082500000|2020-11-11 08:15:00|30140.9|30120.9|30164.6|30144.6|30166.1|30146.1|30140.9|30120.9|726
1605082800000|2020-11-11 08:20:00|30164.7|30144.7|30200.3|30180.3|30205.3|30185.3|30162.8|30142.8|837
1605083100000|2020-11-11 08:25:00|30200.1|30180.1|30176.9|30156.9|30205.3|30185.3|30163.9|30143.9|806
1605083400000|2020-11-11 08:30:00|30177|30157|30175.1|30155.1|30191.7|30171.7|30167.9|30147.9|766
1605083700000|2020-11-11 08:35:00|30175.6|30155.6|30164|30144|30180.6|30160.6|30162.7|30142.7|707
1605084000000|2020-11-11 08:40:00|30164.7|30144.7|30165.1|30145.1|30167.4|30147.4|30156.1|30136.1|753
1605084300000|2020-11-11 08:45:00|30165.4|30145.4|30157.3|30137.3|30168.9|30148.9|30154.1|30134.1|686
1605084600000|2020-11-11 08:50:00|30157.2|30137.2|30188.1|30168.1|30191.4|30171.4|30156.9|30136.9|748
1605084900000|2020-11-11 08:55:00|30188.5|30168.5|30195.8|30175.8|30219.6|30199.6|30187.4|30154.9|810
1605085200000|2020-11-11 09:00:00|30195.7|30175.7|30181.2|30161.2|30195.7|30175.7|30178.3|30158.3|685
1605085500000|2020-11-11 09:05:00|30180.8|30160.8|30154.9|30134.9|30182.3|30162.3|30153.3|30133.3|779
1605085800000|2020-11-11 09:10:00|30154.8|30134.8|30147.3|30127.3|30162.4|30142.4|30140.3|30120.3|740
1605086100000|2020-11-11 09:15:00|30147.1|30127.1|30127.3|30107.3|30152.9|30132.9|30125.7|30105.7|680
1605086400000|2020-11-11 09:20:00|30126.6|30106.6|30106.8|30086.8|30127.1|30107.1|30064.5|30036.4|848
1605086700000|2020-11-11 09:25:00|30106.6|30086.6|30086.8|30066.8|30106.7|30086.7|30086.5|30066.5|572
1605087000000|2020-11-11 09:30:00|30087.1|30067.1|30075|30055|30100.3|30080.3|30074.1|30054.1|756
1605087300000|2020-11-11 09:35:00|30075.3|30055.3|30100.3|30080.3|30103|30083|30066.3|30046.3|809
1605087600000|2020-11-11 09:40:00|30099.6|30079.6|30137.2|30117.2|30140.3|30120.3|30095|30075|794
1605087900000|2020-11-11 09:45:00|30137.3|30117.3|30123|30103|30139.7|30119.7|30114.5|30094.5|673
1605088200000|2020-11-11 09:50:00|30123.2|30103.2|30107.2|30087.2|30125.2|30105.2|30103.4|30083.4|743
1605088500000|2020-11-11 09:55:00|30107.1|30087.1|30122.6|30102.6|30124.7|30104.7|30097.6|30077.6|724
1605088800000|2020-11-11 10:00:00|30120.4|30100.4|30130.6|30110.6|30157.3|30128.8|30120.4|30100.4|753
1605089100000|2020-11-11 10:05:00|30130.7|30110.7|30121.3|30101.3|30137.2|30117.2|30116.4|30096.4|599
1605089400000|2020-11-11 10:10:00|30121.9|30101.9|30164.8|30144.8|30178.5|30147|30119|30099|757
1605089700000|2020-11-11 10:15:00|30164.9|30144.9|30193|30173|30196.1|30176.1|30146.7|30126.7|774
1605090000000|2020-11-11 10:20:00|30191.4|30171.4|30190.8|30170.8|30200.7|30180.7|30178.9|30158.9|646
1605090300000|2020-11-11 10:25:00|30191.5|30171.5|30175.8|30155.8|30196.7|30176.7|30172.6|30152.6|547
1605090600000|2020-11-11 10:30:00|30176|30156|30184.1|30164.1|30185.4|30165.4|30173.7|30153.7|585
1605090900000|2020-11-11 10:35:00|30184.3|30164.3|30201.9|30181.9|30208.2|30188.2|30183|30163|632
1605091200000|2020-11-11 10:40:00|30201.8|30181.8|30194.4|30174.4|30205.1|30185.1|30192.6|30172.6|606
1605091500000|2020-11-11 10:45:00|30194.9|30174.9|30231|30211|30241.2|30221.2|30194.2|30174.2|782
1605091800000|2020-11-11 10:50:00|30231.2|30211.2|30250.3|30230.3|30251.4|30231.4|30230.8|30210.8|784
1605092100000|2020-11-11 10:55:00|30250.4|30230.4|30213.3|30193.3|30257.6|30237.6|30213|30193|789
1605092400000|2020-11-11 11:00:00|30213.6|30193.6|30207.8|30187.8|30223.7|30203.7|30201.5|30181.5|839
1605092700000|2020-11-11 11:05:00|30206.9|30186.9|30195.5|30175.5|30214.9|30194.9|30173.8|30153.8|789
1605093000000|2020-11-11 11:10:00|30195.3|30175.3|30208.9|30188.9|30217.4|30197.4|30179.3|30159.3|795
1605093300000|2020-11-11 11:15:00|30208.3|30188.3|30198.7|30178.7|30212.6|30192.6|30188.5|30168.5|599
1605093600000|2020-11-11 11:20:00|30199.2|30179.2|30212.7|30192.7|30214.6|30194.6|30188.2|30168.2|640
1605093900000|2020-11-11 11:25:00|30212.4|30192.4|30208.8|30188.8|30213.4|30193.4|30206.8|30186.8|663
1605094200000|2020-11-11 11:30:00|30209.7|30189.7|30201.7|30181.7|30218.4|30198.4|30188|30168|804
1605094500000|2020-11-11 11:35:00|30200.8|30180.8|30206.4|30186.4|30213.6|30193.6|30196.6|30176.6|768
1605094800000|2020-11-11 11:40:00|30206.2|30186.2|30207.3|30187.3|30207.7|30187.7|30198.5|30178.5|623
1605095100000|2020-11-11 11:45:00|30206.8|30186.8|30206|30186|30208.3|30188.3|30201.6|30181.6|580
1605095400000|2020-11-11 11:50:00|30205.7|30185.7|30211.4|30191.4|30224.7|30204.7|30205.3|30185.3|721
1605095700000|2020-11-11 11:55:00|30209.9|30189.9|30265.2|30215.2|30266.4|30220.6|30207.2|30187.2|806
1605096000000|2020-11-11 12:00:00|30266.2|30216.2|30247.6|30227.6|30271.9|30230.3|30236.3|30212.2|789
1605096300000|2020-11-11 12:05:00|30247.7|30227.7|30256.8|30236.8|30257.6|30237.6|30244.3|30224.3|744
1605096600000|2020-11-11 12:10:00|30256.5|30236.5|30283.8|30263.8|30285.3|30265.3|30253.4|30233.4|709
1605096900000|2020-11-11 12:15:00|30284.2|30264.2|30261.5|30241.5|30284.7|30264.7|30259.2|30239.2|695
1605097200000|2020-11-11 12:20:00|30261.4|30241.4|30254.9|30234.9|30263.1|30243.1|30248.4|30228.4|648
1605097500000|2020-11-11 12:25:00|30255.4|30235.4|30265.6|30245.6|30270.3|30250.3|30250.2|30230.2|730
1605097800000|2020-11-11 12:30:00|30265.3|30245.3|30262.3|30242.3|30269.7|30249.7|30255|30235|706
1605098100000|2020-11-11 12:35:00|30261.5|30241.5|30301.8|30281.8|30305.7|30285.7|30254.1|30234.1|817
1605098400000|2020-11-11 12:40:00|30302.9|30282.9|30295.8|30275.8|30313.6|30293.6|30293.7|30273.7|711
1605098700000|2020-11-11 12:45:00|30296.4|30276.4|30302.7|30282.7|30309.7|30289.7|30290.9|30270.9|752
1605099000000|2020-11-11 12:50:00|30302.9|30282.9|30285.4|30265.4|30305.3|30285.3|30277.5|30257.5|654
1605099300000|2020-11-11 12:55:00|30286|30266|30236.9|30216.9|30287.1|30267.1|30233.9|30213.9|833
1605099600000|2020-11-11 13:00:00|30237|30217|30260.1|30240.1|30262.3|30242.3|30232.9|30212.9|853
1605099900000|2020-11-11 13:05:00|30260.2|30240.2|30263.6|30243.6|30269.3|30249.3|30252.5|30232.5|665
1605100200000|2020-11-11 13:10:00|30263.8|30243.8|30262.4|30242.4|30274|30254|30258.7|30238.7|685
1605100500000|2020-11-11 13:15:00|30262.9|30242.9|30246.4|30226.4|30265.2|30245.2|30245.2|30225.2|594
1605100800000|2020-11-11 13:20:00|30247.1|30227.1|30242.9|30222.9|30253.1|30233.1|30239.8|30219.8|613
1605101100000|2020-11-11 13:25:00|30243.1|30223.1|30243.9|30223.9|30249.9|30229.9|30233.1|30213.1|670
1605101400000|2020-11-11 13:30:00|30244.2|30224.2|30264.9|30244.9|30267.5|30247.5|30241.1|30221.1|737
1605101700000|2020-11-11 13:35:00|30265.5|30245.5|30274|30254|30277.3|30257.3|30264|30244|703
1605102000000|2020-11-11 13:40:00|30274.4|30254.4|30278.6|30258.6|30285.1|30265.1|30271.9|30251.9|712
1605102300000|2020-11-11 13:45:00|30280.8|30260.8|30271.3|30251.3|30281.9|30261.9|30264.1|30244.1|749
1605102600000|2020-11-11 13:50:00|30271.4|30251.4|30274|30254|30276.1|30256.1|30265.6|30245.6|677
1605102900000|2020-11-11 13:55:00|30273.9|30253.9|30254.7|30234.7|30275.5|30255.5|30252.8|30232.8|655
1605103200000|2020-11-11 14:00:00|30255.4|30235.4|30258.7|30238.7|30264.6|30244.6|30253.5|30233.5|690
1605103500000|2020-11-11 14:05:00|30258.6|30238.6|30240.5|30220.5|30261.2|30241.2|30233.8|30213.8|775
1605103800000|2020-11-11 14:10:00|30240|30220|30228.3|30208.3|30242.7|30222.7|30224.5|30204.5|831
1605104100000|2020-11-11 14:15:00|30230.2|30210.2|30241.5|30221.5|30244.7|30224.7|30227.1|30207.1|732
1605104400000|2020-11-11 14:20:00|30241.7|30221.7|30240.4|30220.4|30250.7|30230.7|30235.1|30215.1|707
1605104700000|2020-11-11 14:25:00|30241.2|30221.2|30240.9|30220.9|30245.1|30225.1|30234.2|30214.2|671
1605105000000|2020-11-11 14:30:00|30240.8|30220.8|30236.3|30216.3|30247.3|30227.3|30230.8|30210.8|809
1605105300000|2020-11-11 14:35:00|30235.8|30215.8|30255.9|30235.9|30258|30238|30235.6|30215.6|740
1605105600000|2020-11-11 14:40:00|30256.1|30236.1|30253.4|30233.4|30261.2|30241.2|30244.9|30224.9|852
1605105900000|2020-11-11 14:45:00|30252.4|30232.4|30256.6|30236.6|30260.5|30240.5|30251.5|30231.5|748
1605106200000|2020-11-11 14:50:00|30256.7|30236.7|30246.3|30226.3|30256.7|30236.7|30244.4|30224.4|656
1605106500000|2020-11-11 14:55:00|30245.7|30225.7|30245.9|30225.9|30254.2|30234.2|30244.4|30224.4|674
1605106800000|2020-11-11 15:00:00|30245.8|30225.8|30253.8|30233.8|30265.8|30245.8|30244.8|30224.8|819
1605107100000|2020-11-11 15:05:00|30255.1|30235.1|30250.7|30230.7|30256.5|30236.5|30244.8|30224.8|706
1605107400000|2020-11-11 15:10:00|30250.6|30230.6|30256.9|30236.9|30259.4|30239.4|30240.2|30220.2|691
1605107700000|2020-11-11 15:15:00|30257|30237|30255|30235|30268.4|30248.4|30254.2|30234.2|671
1605108000000|2020-11-11 15:20:00|30255.1|30235.1|30260.2|30240.2|30262.1|30242.1|30253.3|30233.3|738
1605108300000|2020-11-11 15:25:00|30259.7|30239.7|30247.2|30227.2|30261.1|30241.1|30242.5|30222.5|665
1605108600000|2020-11-11 15:30:00|30247.3|30227.3|30251.6|30231.6|30258|30238|30245.4|30225.4|622
1605108900000|2020-11-11 15:35:00|30251.1|30231.1|30249.1|30229.1|30252.4|30232.4|30243.9|30223.9|670
1605109200000|2020-11-11 15:40:00|30249.5|30229.5|30253.5|30233.5|30256.4|30236.4|30247.2|30227.2|662
1605109500000|2020-11-11 15:45:00|30254|30234|30254.6|30234.6|30263.3|30243.3|30251|30231|677
1605109800000|2020-11-11 15:50:00|30254.4|30234.4|30248.6|30228.6|30258.1|30238.1|30237.4|30217.4|674
1605110100000|2020-11-11 15:55:00|30247.3|30227.3|30212.4|30192.4|30247.6|30227.6|30209.1|30189.1|676
1605110400000|2020-11-11 16:00:00|30213.1|30193.1|30216.8|30196.8|30220.8|30200.8|30207.1|30187.1|720
1605110700000|2020-11-11 16:05:00|30216.7|30196.7|30212.3|30192.3|30217.1|30197.1|30204.9|30184.9|574
1605111000000|2020-11-11 16:10:00|30212.2|30192.2|30215.6|30195.6|30219.9|30199.9|30201.9|30181.9|598
1605111300000|2020-11-11 16:15:00|30215.8|30195.8|30229.2|30209.2|30231.6|30211.6|30211.4|30191.4|541
1605111600000|2020-11-11 16:20:00|30227.9|30207.9|30217.3|30197.3|30234.1|30214.1|30215.1|30195.1|526
1605111900000|2020-11-11 16:25:00|30216.5|30196.5|30244.5|30194.3|30254.1|30209.2|30204.2|30177.8|655
1605112200000|2020-11-11 16:30:00|30243.4|30193.4|30251.4|30201.4|30254.3|30217.2|30209.3|30176.6|802
1605112500000|2020-11-11 16:35:00|30252.4|30202.4|30239.9|30219.9|30256.8|30223.2|30218.6|30189.7|687
1605112800000|2020-11-11 16:40:00|30238.4|30218.4|30238.2|30218.2|30243.4|30223.4|30234.2|30214.2|552
1605113100000|2020-11-11 16:45:00|30236.9|30216.9|30221.7|30201.7|30244.1|30224.1|30221.5|30201.5|500
1605113400000|2020-11-11 16:50:00|30220.6|30200.6|30225.4|30205.4|30229.8|30209.8|30216.7|30196.7|457
1605113700000|2020-11-11 16:55:00|30224.3|30204.3|30215.1|30195.1|30228|30208|30209.7|30189.7|619
1605114000000|2020-11-11 17:00:00|30215.9|30195.9|30220.7|30200.7|30221|30201|30213.7|30193.7|481
1605114300000|2020-11-11 17:05:00|30220.6|30200.6|30216|30196|30224.7|30204.7|30214|30194|533
1605114600000|2020-11-11 17:10:00|30215.7|30195.7|30205.4|30185.4|30217.6|30197.6|30203|30183|558
1605114900000|2020-11-11 17:15:00|30205.1|30185.1|30209.7|30189.7|30218.9|30198.9|30201.1|30181.1|489
1605115200000|2020-11-11 17:20:00|30209.6|30189.6|30215|30195|30218.3|30198.3|30209.6|30189.6|429
1605115500000|2020-11-11 17:25:00|30215.1|30195.1|30210.5|30190.5|30218.1|30198.1|30208.1|30188.1|473
1605115800000|2020-11-11 17:30:00|30210.4|30190.4|30193.3|30173.3|30211|30191|30191.1|30171.1|463
1605116100000|2020-11-11 17:35:00|30193.5|30173.5|30202|30182|30202|30182|30193.1|30173.1|458
1605116400000|2020-11-11 17:40:00|30201.7|30181.7|30198.5|30178.5|30204.5|30184.5|30197.9|30177.9|395
1605116700000|2020-11-11 17:45:00|30198.8|30178.8|30197.4|30177.4|30202.7|30182.7|30196|30176|406
1605117000000|2020-11-11 17:50:00|30196.6|30176.6|30196.6|30176.6|30197.7|30177.7|30190.1|30170.1|487
1605117300000|2020-11-11 17:55:00|30196.7|30176.7|30191.2|30171.2|30198.3|30178.3|30186|30166|439
1605117600000|2020-11-11 18:00:00|30191.1|30171.1|30192.6|30172.6|30196.1|30176.1|30189.7|30169.7|459
1605117900000|2020-11-11 18:05:00|30192.3|30172.3|30185.9|30165.9|30195.2|30175.2|30185.5|30165.5|409
1605118200000|2020-11-11 18:10:00|30185.7|30165.7|30188.4|30168.4|30190.2|30170.2|30184.9|30164.9|321
1605118500000|2020-11-11 18:15:00|30188.5|30168.5|30189.2|30169.2|30192.7|30172.7|30187.8|30167.8|347
1605118800000|2020-11-11 18:20:00|30189.3|30169.3|30190.8|30170.8|30191.2|30171.2|30186.7|30166.7|317
1605119100000|2020-11-11 18:25:00|30190.6|30170.6|30186.8|30166.8|30191.6|30171.6|30184.6|30164.6|362
1605119400000|2020-11-11 18:30:00|30186.6|30166.6|30188|30168|30188.7|30168.7|30182.2|30162.2|266
1605119700000|2020-11-11 18:35:00|30187.2|30167.2|30180.2|30160.2|30187.7|30167.7|30180|30160|310
1605120000000|2020-11-11 18:40:00|30181.4|30161.4|30178.4|30158.4|30181.8|30161.8|30175.7|30155.7|319
1605120300000|2020-11-11 18:45:00|30178.6|30158.6|30183.4|30163.4|30183.6|30163.6|30178.5|30158.5|368
1605120600000|2020-11-11 18:50:00|30184|30164|30187.9|30167.9|30189|30169|30182.8|30162.8|363
1605120900000|2020-11-11 18:55:00|30188|30168|30189.5|30169.5|30192.5|30172.5|30185.3|30165.3|404
1605121200000|2020-11-11 19:00:00|30190.3|30170.3|30190.1|30170.1|30193.4|30173.4|30186.6|30166.6|423
1605121500000|2020-11-11 19:05:00|30189.5|30169.5|30181.9|30161.9|30190.5|30170.5|30179.8|30159.8|420
1605121800000|2020-11-11 19:10:00|30181.6|30161.6|30174.8|30154.8|30185.1|30165.1|30171.7|30151.7|442
1605122100000|2020-11-11 19:15:00|30173.8|30153.8|30183.9|30163.9|30184|30164|30173.8|30153.8|497
1605122400000|2020-11-11 19:20:00|30183.7|30163.7|30182.3|30162.3|30186|30166|30180.4|30160.4|414
1605122700000|2020-11-11 19:25:00|30181.6|30161.6|30187.5|30167.5|30189.1|30169.1|30181.4|30161.4|409
1605123000000|2020-11-11 19:30:00|30186.8|30166.8|30183.9|30163.9|30191.3|30171.3|30182.2|30162.2|405
1605123300000|2020-11-11 19:35:00|30183.8|30163.8|30182.1|30162.1|30185.1|30165.1|30178.3|30158.3|387
1605123600000|2020-11-11 19:40:00|30182.6|30162.6|30185.5|30165.5|30187.9|30167.9|30180.7|30160.7|511
1605123900000|2020-11-11 19:45:00|30185.6|30165.6|30189|30169|30190.4|30170.4|30183.5|30163.5|485
1605124200000|2020-11-11 19:50:00|30188.9|30168.9|30190.9|30170.9|30193.9|30173.9|30187.6|30167.6|390
1605124500000|2020-11-11 19:55:00|30191.2|30171.2|30177.8|30157.8|30191.4|30171.4|30177.5|30157.5|524
1605124800000|2020-11-11 20:00:00|30178.4|30158.4|30183.3|30163.3|30185.9|30165.9|30177.1|30157.1|433
1605125100000|2020-11-11 20:05:00|30183.4|30163.4|30179.7|30159.7|30185.2|30165.2|30178|30158|412
1605125400000|2020-11-11 20:10:00|30179.4|30159.4|30177|30157|30182.2|30162.2|30175|30155|436
1605125700000|2020-11-11 20:15:00|30177.1|30157.1|30179.8|30159.8|30181.6|30161.6|30176.8|30156.8|448
1605126000000|2020-11-11 20:20:00|30180|30160|30183.2|30163.2|30185.1|30165.1|30178.3|30158.3|398
1605126300000|2020-11-11 20:25:00|30183.3|30163.3|30185.9|30165.9|30187.9|30167.9|30179.6|30159.6|419
1605126600000|2020-11-11 20:30:00|30185.6|30165.6|30185.5|30165.5|30190.2|30170.2|30182.5|30162.5|443
1605126900000|2020-11-11 20:35:00|30185.9|30165.9|30176.1|30156.1|30188.4|30168.4|30174.7|30154.7|373
1605127200000|2020-11-11 20:40:00|30175.9|30155.9|30174|30154|30181.5|30161.5|30172.2|30152.2|435
1605127500000|2020-11-11 20:45:00|30173.4|30153.4|30162.3|30142.3|30176.9|30156.9|30160.5|30140.5|516
1605127800000|2020-11-11 20:50:00|30162.5|30142.5|30161.1|30141.1|30165.6|30145.6|30156.3|30136.3|387
1605128100000|2020-11-11 20:55:00|30161.7|30141.7|30157.7|30137.7|30162.7|30142.7|30153.2|30133.2|452
1605128400000|2020-11-11 21:00:00|30157.5|30137.5|30156.7|30136.7|30163.1|30143.1|30151.1|30131.1|537
1605128700000|2020-11-11 21:05:00|30157|30137|30158.4|30138.4|30160.5|30140.5|30151.6|30131.6|393
1605129000000|2020-11-11 21:10:00|30156.8|30136.8|30155|30135|30159.6|30139.6|30148.8|30128.8|393
1605129300000|2020-11-11 21:15:00|30155.8|30135.8|30152.9|30132.9|30156.6|30136.6|30148.2|30128.2|258
1605129600000|2020-11-11 21:20:00|30152.8|30132.8|30153.8|30133.8|30154.6|30134.6|30148.6|30128.6|230
1605129900000|2020-11-11 21:25:00|30154|30134|30154.6|30134.6|30157.3|30137.3|30150.8|30130.8|310
1605130200000|2020-11-11 21:30:00|30153.3|30133.3|30154.4|30134.4|30165.4|30137.7|30152.3|30114|312
1605130500000|2020-11-11 21:35:00|30154.6|30134.6|30157|30137|30169.8|30143.3|30152.7|30119.8|344
1605130800000|2020-11-11 21:40:00|30158.6|30138.6|30176.3|30126.3|30180|30144.5|30148.5|30112.8|775
1605131100000|2020-11-11 21:45:00|30177.2|30127.2|30160.5|30140.5|30179.6|30146.8|30156.8|30121|890
1605131400000|2020-11-11 21:50:00|30162.4|30142.4|30162.5|30142.5|30177.7|30145.8|30155.3|30120.6|867
1605131700000|2020-11-11 21:55:00|30163.1|30143.1|30185.8|30128.4|30198.3|30146.6|30159.6|30087.5|770
1605132000000|2020-11-11 22:00:00|30214|30131.8|30221.3|30130.3|30236.7|30137.2|30213|30122.6|86
1605132300000|2020-11-11 22:05:00|30221.8|30133.9|30227.6|30131.2|30241.4|30145|30214.8|30097.8|197
1605132600000|2020-11-11 22:10:00|30229.4|30132.8|30234.1|30117.1|30251.6|30137.4|30218.3|30109.5|231
1605132900000|2020-11-11 22:15:00|30236|30119|30228.8|30128.4|30240.3|30136|30213.2|30096.2|178
1605133200000|2020-11-11 22:20:00|30225.4|30129|30224.2|30125|30240|30135.1|30218.4|30107|281
1605133500000|2020-11-11 22:25:00|30224.1|30125.6|30224.9|30126.1|30237.1|30131.8|30218.5|30108.9|225
1605133800000|2020-11-11 22:30:00|30221.5|30117.3|30222.2|30128.9|30227.7|30131.8|30214.8|30109.2|466
1605134100000|2020-11-11 22:35:00|30219.1|30125.4|30215.8|30126.8|30228.6|30131.5|30209.4|30106.8|307
1605134400000|2020-11-11 22:40:00|30214.1|30127.5|30221.2|30131.2|30230.9|30133.2|30202.5|30110.9|459
1605134700000|2020-11-11 22:45:00|30224.4|30118.3|30220.3|30130.1|30226.9|30131.9|30213.7|30103|371
1605135000000|2020-11-11 22:50:00|30220|30103|30224.6|30126.6|30228.9|30131.8|30212.2|30103|283
1605135300000|2020-11-11 22:55:00|30224.9|30125.3|30231.2|30117.4|30235.7|30134|30214|30110.9|512
1605135600000|2020-11-11 23:00:00|30229.5|30112.5|30225.8|30124.3|30234.7|30134.2|30210.7|30111.7|485
1605135900000|2020-11-11 23:05:00|30223.9|30124|30227|30121.5|30230.4|30136.6|30209.5|30112.3|317
1605136200000|2020-11-11 23:10:00|30226.4|30122.4|30223.4|30124.5|30234.1|30135|30211|30113.5|327
1605136500000|2020-11-11 23:15:00|30220.4|30128.6|30230.8|30129.1|30238.6|30135.6|30213.8|30105.7|302
1605136800000|2020-11-11 23:20:00|30230.9|30128.7|30229|30124.2|30237.6|30137.7|30211.4|30110.7|351
1605137100000|2020-11-11 23:25:00|30229.5|30125.2|30227.4|30126.2|30236.6|30139.7|30205.7|30113.1|259
1605137400000|2020-11-11 23:30:00|30230.5|30129.9|30204.7|30107.6|30239.4|30140|30204.7|30107.6|317
1605137700000|2020-11-11 23:35:00|30214.4|30142.8|30232.2|30128.2|30239.4|30142.8|30204.7|30107.6|282
1605138000000|2020-11-11 23:40:00|30231.2|30126.4|30235.2|30139.3|30239.6|30142.9|30204.7|30112.5|264
1605138300000|2020-11-11 23:45:00|30232.7|30131.2|30223.2|30119.7|30241.3|30142.9|30217|30115|400
1605138600000|2020-11-11 23:50:00|30224.7|30120.6|30209|30132.9|30232.6|30136.2|30209|30112.6|334
1605138900000|2020-11-11 23:55:00|30227|30129.6|30224.5|30125.7|30231.2|30132.6|30215|30108.4|343
1605139200000|2020-11-12 00:00:00|30225.7|30126.2|30181.8|30128.6|30234.4|30136.6|30180.5|30104.9|567
1605139500000|2020-11-12 00:05:00|30181.3|30129.1|30178.6|30128.6|30184.5|30134.5|30172.6|30106.7|435
1605139800000|2020-11-12 00:10:00|30179.3|30129.3|30180.3|30130.3|30184.9|30131.2|30173|30100.8|576
1605140100000|2020-11-12 00:15:00|30177.3|30123.8|30187.9|30137.9|30203|30140|30175.4|30105.7|886
1605140400000|2020-11-12 00:20:00|30187.4|30130|30189.3|30123.5|30201|30139.5|30183.9|30100.9|1049
1605140700000|2020-11-12 00:25:00|30190.2|30123.6|30192|30137.8|30195.8|30145.8|30182.6|30123.5|1032
1605141000000|2020-11-12 00:30:00|30190|30135.5|30185.8|30135.8|30191.7|30141.6|30183.9|30128.9|1053
1605141300000|2020-11-12 00:35:00|30187.8|30137.8|30180.7|30130.7|30192.1|30138.2|30176.3|30122.4|630
1605141600000|2020-11-12 00:40:00|30180.9|30130.9|30180.2|30130.2|30186.9|30136.9|30177.8|30120.3|348
1605141900000|2020-11-12 00:45:00|30179.7|30129.7|30176.2|30111.6|30197.5|30135|30173.7|30102.7|584
1605142200000|2020-11-12 00:50:00|30175.3|30112.8|30171.3|30121.3|30177.1|30140.5|30155.8|30111.6|399
1605142500000|2020-11-12 00:55:00|30170.4|30120.4|30178|30125.4|30190.1|30128.7|30169.1|30103|933
1605142800000|2020-11-12 01:00:00|30177.8|30126.8|30175.6|30125.6|30187.3|30137.3|30170.4|30120.4|703
1605143100000|2020-11-12 01:05:00|30175.9|30125.9|30168.7|30118.7|30178.1|30128.1|30159.6|30106.8|715
1605143400000|2020-11-12 01:10:00|30168.4|30118.4|30162.7|30112.7|30173.1|30123.1|30160.1|30110.1|517
1605143700000|2020-11-12 01:15:00|30162.5|30112.5|30165.3|30115.3|30173.2|30131.1|30146.2|30108.6|610
1605144000000|2020-11-12 01:20:00|30163.1|30113.1|30160.5|30110.5|30166.7|30130.8|30141.8|30103.9|569
1605144300000|2020-11-12 01:25:00|30158.7|30108.7|30163.6|30113.6|30167.3|30133.5|30141.3|30102.7|533
1605144600000|2020-11-12 01:30:00|30160.5|30110.5|30167.4|30117.4|30171.1|30133|30146.7|30109.3|553
1605144900000|2020-11-12 01:35:00|30167|30117|30174.9|30124.9|30175.1|30125.1|30165.1|30109.4|575
1605145200000|2020-11-12 01:40:00|30174.5|30124.5|30170.5|30120.5|30180|30130|30167.3|30117.3|524
1605145500000|2020-11-12 01:45:00|30169.1|30119.1|30169.9|30119.9|30174.5|30136|30154.5|30112|527
1605145800000|2020-11-12 01:50:00|30169.1|30119.1|30174.3|30124.3|30176.3|30126.3|30164.3|30114.3|500
1605146100000|2020-11-12 01:55:00|30173.5|30123.5|30173.6|30123.6|30177.6|30127.6|30165.6|30115.6|478
1605146400000|2020-11-12 02:00:00|30173.3|30123.3|30171.8|30121.8|30177.2|30138.3|30153|30114.7|558
1605146700000|2020-11-12 02:05:00|30171.2|30121.2|30175.9|30125.9|30176.5|30139.7|30158.1|30120.6|512
1605147000000|2020-11-12 02:10:00|30171.4|30121.4|30178|30128|30182.9|30145.4|30159.2|30120.6|497
1605147300000|2020-11-12 02:15:00|30178.2|30128.2|30176.5|30126.5|30181.3|30146.6|30164.4|30123|405
1605147600000|2020-11-12 02:20:00|30175.8|30125.8|30175|30125|30179.2|30129.2|30170.5|30120.5|424
1605147900000|2020-11-12 02:25:00|30174.5|30124.5|30175.7|30125.7|30178.5|30140.9|30156.7|30119.9|346
1605148200000|2020-11-12 02:30:00|30175.2|30125.2|30172.9|30122.9|30182.3|30132.3|30172.2|30122.2|409
1605148500000|2020-11-12 02:35:00|30172.6|30122.6|30177.3|30127.3|30177.3|30127.3|30168.5|30118.5|343
1605148800000|2020-11-12 02:40:00|30177.4|30127.4|30177.9|30127.9|30182.9|30132.9|30171.5|30121.5|359
1605149100000|2020-11-12 02:45:00|30178.6|30128.6|30172.9|30122.9|30182.9|30132.9|30170.6|30120.6|423
1605149400000|2020-11-12 02:50:00|30173|30123|30169|30119|30173.7|30123.7|30164.6|30114.6|433
1605149700000|2020-11-12 02:55:00|30168.9|30118.9|30171.2|30121.2|30176.6|30126.6|30167.2|30117.2|417
1605150000000|2020-11-12 03:00:00|30171.4|30121.4|30173.6|30123.6|30180.1|30130.1|30169.4|30119.4|398
1605150300000|2020-11-12 03:05:00|30175.1|30125.1|30175.2|30125.2|30177.4|30127.4|30171|30121|367
1605150600000|2020-11-12 03:10:00|30176.2|30126.2|30176.5|30126.5|30180.6|30130.6|30173.3|30123.3|366
1605150900000|2020-11-12 03:15:00|30176.6|30126.6|30172.5|30122.5|30179|30129|30171.2|30121.2|368
1605151200000|2020-11-12 03:20:00|30171.7|30121.7|30174.8|30124.8|30177.4|30127.4|30169.9|30119.9|367
1605151500000|2020-11-12 03:25:00|30176.4|30126.4|30173.9|30123.9|30182|30132|30173.1|30123.1|372
1605151800000|2020-11-12 03:30:00|30174.1|30124.1|30189.4|30139.4|30190.6|30140.6|30173.3|30123.3|520
1605152100000|2020-11-12 03:35:00|30188.8|30138.8|30190.1|30140.1|30196.6|30158.8|30174.1|30132.6|508
1605152400000|2020-11-12 03:40:00|30190.5|30140.5|30188.6|30138.6|30194.3|30158.5|30177.3|30134.6|468
1605152700000|2020-11-12 03:45:00|30187.6|30137.6|30190.8|30140.8|30196.4|30146.4|30187.6|30137.6|431
1605153000000|2020-11-12 03:50:00|30191.6|30141.6|30189.5|30139.5|30194.9|30159.3|30173.2|30136.9|397
1605153300000|2020-11-12 03:55:00|30188.8|30138.8|30193.6|30143.6|30198.5|30148.5|30185.1|30135.1|376
1605153600000|2020-11-12 04:00:00|30192.5|30142.5|30187.6|30137.6|30195|30160.4|30169.8|30133.8|404
1605153900000|2020-11-12 04:05:00|30188.1|30138.1|30186.5|30136.5|30192.1|30142.1|30184.8|30134.8|331
1605154200000|2020-11-12 04:10:00|30186.3|30136.3|30194.5|30144.5|30196.4|30146.4|30186.3|30136.3|371
1605154500000|2020-11-12 04:15:00|30195.2|30145.2|30191.2|30141.2|30202.1|30161|30172.7|30136.2|458
1605154800000|2020-11-12 04:20:00|30191.1|30141.1|30192.2|30142.2|30197.6|30163.5|30173.7|30137|450
1605155100000|2020-11-12 04:25:00|30191.8|30141.8|30199.8|30149.8|30199.8|30165.8|30175.4|30138.6|356
1605155400000|2020-11-12 04:30:00|30197.9|30147.9|30193.5|30143.5|30197.9|30163.4|30173.8|30133.6|366
1605155700000|2020-11-12 04:35:00|30193.8|30143.8|30195|30145|30201.4|30164.4|30176.4|30139.6|388
1605156000000|2020-11-12 04:40:00|30193.5|30143.5|30176.5|30156.5|30197|30163.4|30173.8|30136.7|393
1605156300000|2020-11-12 04:45:00|30176.2|30156.2|30189.8|30139.8|30194.1|30159.8|30170.4|30134.1|384
1605156600000|2020-11-12 04:50:00|30190.6|30140.6|30182.7|30162.7|30199.9|30164.9|30175.1|30138.7|360
1605156900000|2020-11-12 04:55:00|30183.1|30163.1|30204.2|30154.2|30205.1|30172.2|30179.8|30142.6|481
1605157200000|2020-11-12 05:00:00|30205.1|30155.1|30194.8|30174.8|30211.4|30176.3|30185.8|30150.8|468
1605157500000|2020-11-12 05:05:00|30194.6|30174.6|30186.6|30166.6|30202.5|30176.5|30185|30149.1|435
1605157800000|2020-11-12 05:10:00|30187|30167|30201.4|30151.4|30204.3|30170.1|30183.9|30149.6|380
1605158100000|2020-11-12 05:15:00|30201.1|30151.1|30187.3|30167.3|30205.7|30170.8|30184.7|30147.5|369
1605158400000|2020-11-12 05:20:00|30188.1|30168.1|30186.7|30166.7|30205.9|30169.6|30183.6|30150.4|321
1605158700000|2020-11-12 05:25:00|30186.2|30166.2|30185.6|30165.6|30203.9|30173.8|30183.9|30151.4|445
1605159000000|2020-11-12 05:30:00|30185.4|30165.4|30183.4|30163.4|30185.8|30165.8|30178.8|30158.8|460
1605159300000|2020-11-12 05:35:00|30183.3|30163.3|30181.8|30161.8|30185.8|30165.8|30180.3|30160.3|410
1605159600000|2020-11-12 05:40:00|30181.7|30161.7|30181.4|30161.4|30183.6|30163.6|30175.2|30155.2|412
1605159900000|2020-11-12 05:45:00|30180.6|30160.6|30179.7|30159.7|30183.5|30163.5|30178.2|30158.2|367
1605160200000|2020-11-12 05:50:00|30179.5|30159.5|30183.1|30163.1|30197.6|30164.5|30177.3|30143|462
1605160500000|2020-11-12 05:55:00|30183|30163|30179|30159|30186.6|30166.6|30177.4|30157.4|446
1605160800000|2020-11-12 06:00:00|30179.1|30159.1|30184|30164|30188.4|30168.4|30177|30157|462
1605161100000|2020-11-12 06:05:00|30184.5|30164.5|30186.4|30166.4|30202.5|30168.7|30183.7|30152.5|400
1605161400000|2020-11-12 06:10:00|30186.5|30166.5|30194.1|30174.1|30197.3|30177.3|30185.7|30165.7|554
1605161700000|2020-11-12 06:15:00|30194.4|30174.4|30197.2|30177.2|30204.2|30184.2|30190.8|30170.8|564
1605162000000|2020-11-12 06:20:00|30199.8|30179.8|30206.5|30186.5|30208|30188|30198.3|30178.3|550
1605162300000|2020-11-12 06:25:00|30206|30186|30206.6|30186.6|30207.7|30187.7|30198.9|30178.9|462
1605162600000|2020-11-12 06:30:00|30206.3|30186.3|30218.4|30166.9|30221.5|30186.3|30199.9|30149.9|543
1605162900000|2020-11-12 06:35:00|30217.9|30167.2|30214.1|30158.6|30219.9|30169.9|30210.3|30158.5|528
1605163200000|2020-11-12 06:40:00|30214.9|30158.9|30205.7|30155.7|30214.9|30163.5|30195.8|30142.8|468
1605163500000|2020-11-12 06:45:00|30205.6|30155.6|30229.4|30179.4|30240|30181|30169.7|30128.8|569
1605163800000|2020-11-12 06:50:00|30225.5|30174.6|30259.4|30179.9|30275.3|30210.1|30225.2|30168.7|628
1605164100000|2020-11-12 06:55:00|30257.1|30179.6|30264.4|30177.8|30271.3|30188.8|30241.4|30166.1|506
1605164400000|2020-11-12 07:00:00|30264.2|30177.6|30223|30173|30271.9|30193.6|30219.2|30169.2|890
1605164700000|2020-11-12 07:05:00|30224.2|30174.2|30200.3|30180.3|30228.2|30188.8|30199|30165.1|626
1605165000000|2020-11-12 07:10:00|30200.6|30180.6|30183.8|30163.8|30201.5|30181.5|30179|30151.5|570
1605165300000|2020-11-12 07:15:00|30183|30163|30198.5|30178.5|30199.5|30179.5|30182.6|30162.6|594
1605165600000|2020-11-12 07:20:00|30197.5|30177.5|30186|30166|30201.5|30181.5|30186|30166|535
1605165900000|2020-11-12 07:25:00|30184.9|30164.9|30202.7|30182.7|30202.9|30182.9|30182|30162|491
1605166200000|2020-11-12 07:30:00|30202.8|30182.8|30207.5|30187.5|30211.7|30191.7|30190.5|30170.5|537
1605166500000|2020-11-12 07:35:00|30207.3|30187.3|30203.9|30183.9|30213.2|30193.2|30202.6|30182.6|622
1605166800000|2020-11-12 07:40:00|30204.8|30184.8|30203.3|30183.3|30208.4|30188.4|30197|30177|431
1605167100000|2020-11-12 07:45:00|30201.8|30181.8|30233.3|30213.3|30236.8|30216.8|30200.2|30180.2|664
1605167400000|2020-11-12 07:50:00|30232.3|30212.3|30228.3|30208.3|30237|30217|30221|30201|691
1605167700000|2020-11-12 07:55:00|30228.2|30208.2|30240.4|30220.4|30254.8|30234.8|30224.7|30204.7|699
1605168000000|2020-11-12 08:00:00|30240.5|30220.5|30207.7|30187.7|30240.5|30220.5|30202.5|30182.5|953
1605168300000|2020-11-12 08:05:00|30208.1|30188.1|30190.7|30170.7|30210.1|30190.1|30186.7|30166.7|740
1605168600000|2020-11-12 08:10:00|30189.7|30169.7|30172.7|30152.7|30195.7|30175.7|30168.6|30148.6|685
1605168900000|2020-11-12 08:15:00|30172.3|30152.3|30176.5|30156.5|30182.2|30162.2|30168.9|30148.9|870
1605169200000|2020-11-12 08:20:00|30176.6|30156.6|30196.5|30176.5|30198.7|30178.7|30173.2|30153.2|731
1605169500000|2020-11-12 08:25:00|30196.6|30176.6|30196.1|30176.1|30199|30179|30179.1|30159.1|645
1605169800000|2020-11-12 08:30:00|30197.8|30177.8|30182.5|30162.5|30202.7|30182.7|30178.9|30158.9|730
1605170100000|2020-11-12 08:35:00|30182.7|30162.7|30182.3|30162.3|30185.5|30165.5|30174.6|30154.6|618
1605170400000|2020-11-12 08:40:00|30181.9|30161.9|30183.2|30163.2|30189.5|30169.5|30176.4|30156.4|646
1605170700000|2020-11-12 08:45:00|30183.3|30163.3|30152.1|30132.1|30187.1|30167.1|30150.7|30130.7|622
1605171000000|2020-11-12 08:50:00|30152.2|30132.2|30143|30123|30153|30133|30143|30123|682
1605171300000|2020-11-12 08:55:00|30142.9|30122.9|30148|30128|30159.6|30139.6|30136.5|30116.5|675
1605171600000|2020-11-12 09:00:00|30147.9|30127.9|30159.3|30139.3|30161.7|30141.7|30138.2|30118.2|636
1605171900000|2020-11-12 09:05:00|30161.2|30141.2|30157.9|30137.9|30161.2|30141.2|30144.9|30124.9|534
1605172200000|2020-11-12 09:10:00|30157.6|30137.6|30176.9|30156.9|30180.2|30160.2|30153.8|30133.8|629
1605172500000|2020-11-12 09:15:00|30176.8|30156.8|30163|30143|30182.9|30162.9|30157.7|30137.7|630
1605172800000|2020-11-12 09:20:00|30162.8|30142.8|30148.7|30128.7|30165.8|30145.8|30146.3|30126.3|667
1605173100000|2020-11-12 09:25:00|30148.8|30128.8|30128.7|30108.7|30151.2|30131.2|30122|30102|690
1605173400000|2020-11-12 09:30:00|30128.9|30108.9|30077.9|30057.9|30128.9|30108.9|30076.3|30056.3|846
1605173700000|2020-11-12 09:35:00|30076.6|30056.6|30043|30023|30078.5|30058.5|30036.5|30016.5|834
1605174000000|2020-11-12 09:40:00|30043.9|30023.9|30044.2|30024.2|30051.3|30031.3|30034.2|30014.2|716
1605174300000|2020-11-12 09:45:00|30044.3|30024.3|30038.9|30018.9|30054.1|30034.1|30034.8|30014.8|713
1605174600000|2020-11-12 09:50:00|30039.3|30019.3|30049.2|30029.2|30049.4|30029.4|30033.9|30013.9|693
1605174900000|2020-11-12 09:55:00|30047.4|30027.4|30052.6|30032.6|30086.5|30066.5|30044.4|30024.4|858
1605175200000|2020-11-12 10:00:00|30066.6|30046.6|30046.7|30026.7|30093.5|30058.9|30041.1|30017.6|903
1605175500000|2020-11-12 10:05:00|30046|30026|30072.7|30052.7|30081.9|30052.9|30040.6|30017.3|868
1605175800000|2020-11-12 10:10:00|30072.2|30052.2|30053.8|30033.8|30076.2|30056.2|30043.7|30023.7|648
1605176100000|2020-11-12 10:15:00|30053.5|30033.5|30038|30018|30053.6|30033.6|30036.2|30016.2|615
1605176400000|2020-11-12 10:20:00|30037.6|30017.6|30024.2|30004.2|30039.1|30019.1|30009.5|29989.5|698
1605176700000|2020-11-12 10:25:00|30024.1|30004.1|30027.9|30007.9|30054.9|30021.3|30013.8|29993.8|649
1605177000000|2020-11-12 10:30:00|30027.7|30007.7|30019.5|29999.5|30027.9|30007.9|30015.5|29995.5|696
1605177300000|2020-11-12 10:35:00|30018.1|29998.1|30013.9|29993.9|30020.2|30000.2|30010.4|29990.4|641
1605177600000|2020-11-12 10:40:00|30012.7|29992.7|30036.8|30016.8|30049.9|30016.8|30005.2|29985.2|654
1605177900000|2020-11-12 10:45:00|30034.8|30014.8|30065.5|30045.5|30081.9|30059.9|30033.1|30009|780
1605178200000|2020-11-12 10:50:00|30065.3|30045.3|30054|30034|30065.5|30045.5|30049.8|30029.8|719
1605178500000|2020-11-12 10:55:00|30053.9|30033.9|30060.9|30040.9|30062.5|30042.5|30048.2|30028.2|578
1605178800000|2020-11-12 11:00:00|30059.9|30039.9|30037.7|30017.7|30062|30042|30033.3|30013.3|665
1605179100000|2020-11-12 11:05:00|30037.9|30017.9|30041.8|30021.8|30041.8|30021.8|30026.8|30006.8|585
1605179400000|2020-11-12 11:10:00|30044.3|30024.3|30020.9|30000.9|30044.9|30024.9|30007|29987|747
1605179700000|2020-11-12 11:15:00|30022.4|30002.4|30031.6|30011.6|30033.5|30013.5|30015.5|29995.5|657
1605180000000|2020-11-12 11:20:00|30031.9|30011.9|30028.6|30008.6|30037.1|30017.1|30025.1|30005.1|656
1605180300000|2020-11-12 11:25:00|30029.6|30009.6|30031.3|30011.3|30037.5|30017.5|30028.2|30008.2|551
1605180600000|2020-11-12 11:30:00|30030.4|30010.4|30032.7|30012.7|30036.7|30016.7|30023.5|30003.5|632
1605180900000|2020-11-12 11:35:00|30032.4|30012.4|30046.8|30026.8|30054|30034|30029.2|30009.2|666
1605181200000|2020-11-12 11:40:00|30046.7|30026.7|30050.4|30030.4|30055.6|30035.6|30042.7|30022.7|512
1605181500000|2020-11-12 11:45:00|30050.5|30030.5|30064|30044|30067|30047|30046.8|30026.8|590
1605181800000|2020-11-12 11:50:00|30063.7|30043.7|30072.7|30052.7|30075.2|30055.2|30054.4|30034.4|676
1605182100000|2020-11-12 11:55:00|30072.3|30052.3|30088.4|30068.4|30097.3|30077.3|30070.5|30050.5|788
1605182400000|2020-11-12 12:00:00|30089|30069|30080.1|30060.1|30089.1|30069.1|30060.6|30040.6|828
1605182700000|2020-11-12 12:05:00|30079.3|30059.3|30083.4|30063.4|30085.9|30065.9|30075.9|30055.9|706
1605183000000|2020-11-12 12:10:00|30083.8|30063.8|30093.1|30073.1|30093.8|30073.8|30079.8|30059.8|661
1605183300000|2020-11-12 12:15:00|30093|30073|30066|30046|30095.1|30075.1|30063.5|30043.5|651
1605183600000|2020-11-12 12:20:00|30067.3|30047.3|30070.1|30050.1|30092.4|30072.4|30061.6|30041.6|702
1605183900000|2020-11-12 12:25:00|30069|30049|30085.7|30065.7|30088.8|30068.8|30068.9|30048.9|667
1605184200000|2020-11-12 12:30:00|30085.3|30065.3|30080.7|30060.7|30086|30066|30074.7|30054.7|562
1605184500000|2020-11-12 12:35:00|30080|30060|30086|30066|30087.1|30067.1|30069.6|30049.6|577
1605184800000|2020-11-12 12:40:00|30085.5|30065.5|30115.7|30095.7|30124.3|30104.3|30082.7|30062.7|714
1605185100000|2020-11-12 12:45:00|30115.9|30095.9|30116.7|30096.7|30120|30100|30104.7|30084.7|620
1605185400000|2020-11-12 12:50:00|30115.5|30095.5|30144.3|30124.3|30158.1|30138.1|30115.3|30095.3|754
1605185700000|2020-11-12 12:55:00|30144.1|30124.1|30119.7|30099.7|30144.1|30124.1|30113|30093|873
1605186000000|2020-11-12 13:00:00|30119.6|30099.6|30114.7|30094.7|30128.7|30108.7|30114.2|30094.2|840
1605186300000|2020-11-12 13:05:00|30115.8|30095.8|30127.4|30107.4|30129|30109|30109|30089|666
1605186600000|2020-11-12 13:10:00|30127.5|30107.5|30131.9|30111.9|30136.5|30116.5|30121.7|30101.7|623
1605186900000|2020-11-12 13:15:00|30132|30112|30122.9|30102.9|30132|30112|30117|30097|690
1605187200000|2020-11-12 13:20:00|30123.5|30103.5|30116|30096|30131.7|30111.7|30114.5|30094.5|691
1605187500000|2020-11-12 13:25:00|30115.4|30095.4|30106.9|30086.9|30128.4|30108.4|30101.7|30081.7|793
1605187800000|2020-11-12 13:30:00|30106.8|30086.8|30091.8|30071.8|30111.3|30091.3|30091.1|30071.1|750
1605188100000|2020-11-12 13:35:00|30091.3|30071.3|30092.7|30072.7|30103.8|30083.8|30072.5|30052.5|850
1605188400000|2020-11-12 13:40:00|30094|30074|30103.8|30083.8|30114.7|30094.7|30091.5|30071.5|689
1605188700000|2020-11-12 13:45:00|30103.7|30083.7|30079.9|30059.9|30104.5|30084.5|30073.2|30053.2|782
1605189000000|2020-11-12 13:50:00|30079.5|30059.5|30079.1|30059.1|30088.7|30068.7|30065.4|30045.4|736
1605189300000|2020-11-12 13:55:00|30079.2|30059.2|30072.9|30052.9|30083.1|30063.1|30064.4|30044.4|704
1605189600000|2020-11-12 14:00:00|30072.3|30052.3|30077.7|30057.7|30084.2|30064.2|30061.3|30041.3|728
1605189900000|2020-11-12 14:05:00|30077.6|30057.6|30105.5|30085.5|30110.6|30090.6|30077.6|30057.6|774
1605190200000|2020-11-12 14:10:00|30105.8|30085.8|30103.7|30083.7|30111.9|30091.9|30086.1|30066.1|735
1605190500000|2020-11-12 14:15:00|30104.8|30084.8|30085.9|30065.9|30109|30089|30070.1|30050.1|813
1605190800000|2020-11-12 14:20:00|30085.3|30065.3|30071.9|30051.9|30089.5|30069.5|30064.3|30044.3|775
1605191100000|2020-11-12 14:25:00|30071.8|30051.8|30066.6|30046.6|30089.8|30069.8|30062.6|30042.6|800
1605191400000|2020-11-12 14:30:00|30067|30047|30054.6|30034.6|30076.6|30056.6|30053.8|30033.8|810
1605191700000|2020-11-12 14:35:00|30055.6|30035.6|30060.4|30040.4|30070|30050|30050.4|30030.4|784
1605192000000|2020-11-12 14:40:00|30060.5|30040.5|30069.2|30049.2|30078.2|30058.2|30058.8|30038.8|810
1605192300000|2020-11-12 14:45:00|30068.9|30048.9|30065.5|30045.5|30072.5|30052.5|30063.8|30043.8|678
1605192600000|2020-11-12 14:50:00|30065.2|30045.2|30059.2|30039.2|30072.6|30052.6|30057.1|30037.1|706
1605192900000|2020-11-12 14:55:00|30059.1|30039.1|30044.5|30024.5|30063.5|30043.5|30041.3|30021.3|670
1605193200000|2020-11-12 15:00:00|30042.5|30022.5|30045.2|30025.2|30055.6|30035.6|30038.5|30018.5|780
1605193500000|2020-11-12 15:05:00|30045.1|30025.1|30031.6|30011.6|30045.8|30025.8|29999.4|29979.4|866
1605193800000|2020-11-12 15:10:00|30031.9|30011.9|30015|29995|30038.9|30018.9|30010.2|29990.2|822
1605194100000|2020-11-12 15:15:00|30014.7|29994.7|30012|29992|30021.7|30001.7|30005.4|29985.4|745
1605194400000|2020-11-12 15:20:00|30012.5|29992.5|30016.8|29996.8|30017.4|29997.4|29996.9|29976.9|781
1605194700000|2020-11-12 15:25:00|30017.1|29997.1|30015.7|29995.7|30022.3|30002.3|30008.1|29988.1|746
1605195000000|2020-11-12 15:30:00|30015.9|29995.9|30022.9|30002.9|30023.7|30003.7|30012.2|29992.2|686
1605195300000|2020-11-12 15:35:00|30023|30003|30015.9|29995.9|30026|30006|30009.9|29989.9|639
1605195600000|2020-11-12 15:40:00|30015.6|29995.6|30010.3|29990.3|30019.1|29999.1|30003|29983|675
1605195900000|2020-11-12 15:45:00|30010.8|29990.8|29993.5|29973.5|30014.4|29994.4|29991.5|29971.5|696
1605196200000|2020-11-12 15:50:00|29993.8|29973.8|30009.3|29989.3|30009.5|29989.5|29992.5|29972.5|711
1605196500000|2020-11-12 15:55:00|30009.4|29989.4|30005.5|29985.5|30013.9|29993.9|29995.3|29975.3|738
1605196800000|2020-11-12 16:00:00|30005.6|29985.6|30014|29994|30014.4|29994.4|29998.7|29978.7|701
1605197100000|2020-11-12 16:05:00|30013.9|29993.9|30005.7|29985.7|30016|29996|30004.8|29984.8|628
1605197400000|2020-11-12 16:10:00|30005.4|29985.4|30003.1|29983.1|30014.6|29994.6|30001.7|29981.7|583
1605197700000|2020-11-12 16:15:00|30003.4|29983.4|30004.9|29984.9|30008.2|29988.2|30000|29980|598
1605198000000|2020-11-12 16:20:00|30005.5|29985.5|30019|29999|30023.5|30003.5|30003.2|29983.2|646
1605198300000|2020-11-12 16:25:00|30018.7|29998.7|30006.9|29986.9|30021.3|30001.3|30006.2|29986.2|622
1605198600000|2020-11-12 16:30:00|30007.5|29987.5|30013.8|29993.8|30018.8|29998.8|30007.5|29987.5|609
1605198900000|2020-11-12 16:35:00|30014.6|29994.6|30016.5|29996.5|30022.9|30002.9|30010.1|29990.1|639
1605199200000|2020-11-12 16:40:00|30016.7|29996.7|30015.1|29995.1|30021.5|30001.5|30012.5|29992.5|563
1605199500000|2020-11-12 16:45:00|30014.9|29994.9|30012.6|29992.6|30015.2|29995.2|30004.4|29984.4|573
1605199800000|2020-11-12 16:50:00|30011.4|29991.4|30003.4|29983.4|30014.3|29994.3|30001.3|29981.3|638
1605200100000|2020-11-12 16:55:00|30002.9|29982.9|30013.1|29993.1|30014.6|29994.6|30001.5|29981.5|492
1605200400000|2020-11-12 17:00:00|30013.2|29993.2|30017.8|29997.8|30021.5|30001.5|30007.9|29987.9|523
1605200700000|2020-11-12 17:05:00|30017.6|29997.6|30019.8|29999.8|30029.8|30009.8|30017.5|29997.5|544
1605201000000|2020-11-12 17:10:00|30019.4|29999.4|30023|30003|30028.9|30008.9|30016.9|29996.9|478
1605201300000|2020-11-12 17:15:00|30022.8|30002.8|30030.9|30010.9|30032.7|30012.7|30022.8|30002.8|482
1605201600000|2020-11-12 17:20:00|30030.7|30010.7|30034.2|30014.2|30046.7|30026.7|30029|30009|553
1605201900000|2020-11-12 17:25:00|30033.8|30013.8|30040.4|30020.4|30046.1|30026.1|30032.3|30012.3|616
1605202200000|2020-11-12 17:30:00|30039.8|30019.8|30039.2|30019.2|30041.9|30021.9|30035.8|30015.8|510
1605202500000|2020-11-12 17:35:00|30040.9|30020.9|30053.6|30033.6|30053.8|30033.8|30038.7|30018.7|568
1605202800000|2020-11-12 17:40:00|30053.3|30033.3|30050.8|30030.8|30059.1|30039.1|30049|30029|565
1605203100000|2020-11-12 17:45:00|30050.2|30030.2|30051.8|30031.8|30056.6|30036.6|30046.6|30026.6|478
1605203400000|2020-11-12 17:50:00|30052.3|30032.3|30053.1|30033.1|30061.4|30041.4|30050.9|30030.9|525
1605203700000|2020-11-12 17:55:00|30050.9|30030.9|30063.9|30043.9|30068|30048|30050.7|30030.7|555
1605204000000|2020-11-12 18:00:00|30063.8|30043.8|30067.9|30047.9|30075.1|30055.1|30063.8|30043.8|573
1605204300000|2020-11-12 18:05:00|30068.2|30048.2|30069.6|30049.6|30076.2|30056.2|30067|30047|548
1605204600000|2020-11-12 18:10:00|30069.5|30049.5|30058.1|30038.1|30077.9|30057.9|30056.7|30036.7|541
1605204900000|2020-11-12 18:15:00|30058.4|30038.4|30071.4|30051.4|30072.8|30052.8|30058.4|30038.4|555
1605205200000|2020-11-12 18:20:00|30071.5|30051.5|30078.5|30058.5|30079.7|30059.7|30066.7|30046.7|519
1605205500000|2020-11-12 18:25:00|30078.7|30058.7|30066.5|30046.5|30078.7|30058.7|30060.8|30040.8|543
1605205800000|2020-11-12 18:30:00|30066.4|30046.4|30059.9|30039.9|30068.5|30048.5|30058.4|30038.4|477
1605206100000|2020-11-12 18:35:00|30060.3|30040.3|30056.9|30036.9|30066.2|30046.2|30056|30036|421
1605206400000|2020-11-12 18:40:00|30057.1|30037.1|30056.4|30036.4|30059.8|30039.8|30051.8|30031.8|477
1605206700000|2020-11-12 18:45:00|30056.3|30036.3|30054.6|30034.6|30061.2|30041.2|30051.7|30031.7|501
1605207000000|2020-11-12 18:50:00|30054.8|30034.8|30050|30030|30055.2|30035.2|30045.2|30025.2|447
1605207300000|2020-11-12 18:55:00|30049.8|30029.8|30035.8|30015.8|30055|30035|30034.5|30014.5|487
1605207600000|2020-11-12 19:00:00|30035.4|30015.4|30032|30012|30038.5|30018.5|30011.1|29991.1|613
1605207900000|2020-11-12 19:05:00|30031.6|30011.6|30046.5|30026.5|30046.6|30026.6|30030.9|30010.9|468
1605208200000|2020-11-12 19:10:00|30046.1|30026.1|30049.9|30029.9|30053.2|30033.2|30044.2|30024.2|433
1605208500000|2020-11-12 19:15:00|30051.6|30031.6|30065|30045|30065.8|30045.8|30049.3|30029.3|441
1605208800000|2020-11-12 19:20:00|30066.7|30046.7|30052|30032|30066.7|30046.7|30049.9|30029.9|591
1605209100000|2020-11-12 19:25:00|30051.2|30031.2|30048.9|30028.9|30056.9|30036.9|30043.6|30023.6|611
1605209400000|2020-11-12 19:30:00|30049.3|30029.3|30054.9|30034.9|30056.6|30036.6|30047.6|30027.6|516
1605209700000|2020-11-12 19:35:00|30054.5|30034.5|30058.5|30038.5|30060.1|30040.1|30048.3|30028.3|413
1605210000000|2020-11-12 19:40:00|30058.3|30038.3|30065.4|30045.4|30065.5|30045.5|30055.4|30035.4|458
1605210300000|2020-11-12 19:45:00|30065|30045|30065.7|30045.7|30066.6|30046.6|30059.3|30039.3|558
1605210600000|2020-11-12 19:50:00|30065.6|30045.6|30060|30040|30066.9|30046.9|30059.4|30039.4|485
1605210900000|2020-11-12 19:55:00|30059.7|30039.7|30055.7|30035.7|30060.8|30040.8|30046.2|30026.2|643
1605211200000|2020-11-12 20:00:00|30054.1|30034.1|30061|30041|30062.7|30042.7|30049.1|30029.1|594
1605211500000|2020-11-12 20:05:00|30061.1|30041.1|30068.3|30048.3|30071.2|30051.2|30057.6|30037.6|582
1605211800000|2020-11-12 20:10:00|30069.4|30049.4|30069.5|30049.5|30071.9|30051.9|30062.3|30042.3|535
1605212100000|2020-11-12 20:15:00|30069.6|30049.6|30056.2|30036.2|30070.7|30050.7|30054.7|30034.7|603
1605212400000|2020-11-12 20:20:00|30056|30036|30049.3|30029.3|30061.6|30041.6|30047.7|30027.7|592
1605212700000|2020-11-12 20:25:00|30050.1|30030.1|30058.5|30038.5|30061.2|30041.2|30049.7|30029.7|592
1605213000000|2020-11-12 20:30:00|30059|30039|30054.2|30034.2|30061.4|30041.4|30052.1|30032.1|612
1605213300000|2020-11-12 20:35:00|30054.3|30034.3|30052.5|30032.5|30058.1|30038.1|30050.7|30030.7|422
1605213600000|2020-11-12 20:40:00|30051.8|30031.8|30054.9|30034.9|30057.2|30037.2|30050.1|30030.1|418
1605213900000|2020-11-12 20:45:00|30055.1|30035.1|30055.9|30035.9|30062.3|30042.3|30053.7|30033.7|554
1605214200000|2020-11-12 20:50:00|30057.4|30037.4|30057.6|30037.6|30062.3|30042.3|30051.9|30031.9|514
1605214500000|2020-11-12 20:55:00|30057.3|30037.3|30052.9|30032.9|30062.7|30042.7|30051.3|30031.3|513
1605214800000|2020-11-12 21:00:00|30053.1|30033.1|30070.1|30050.1|30071.8|30051.8|30046.6|30026.6|489
1605215100000|2020-11-12 21:05:00|30070.2|30050.2|30069.8|30049.8|30071.5|30051.5|30065.3|30045.3|344
1605215400000|2020-11-12 21:10:00|30070.2|30050.2|30068.2|30048.2|30070.3|30050.3|30064.2|30044.2|302
1605215700000|2020-11-12 21:15:00|30067.8|30047.8|30064.8|30044.8|30069.7|30049.7|30064.1|30044.1|265
1605216000000|2020-11-12 21:20:00|30064.9|30044.9|30066.7|30046.7|30082.5|30050.2|30063.5|30028.4|245
1605216300000|2020-11-12 21:25:00|30067.2|30047.2|30066.9|30046.9|30069.5|30049.5|30065.7|30045.7|218
1605216600000|2020-11-12 21:30:00|30066.4|30046.4|30065.9|30045.9|30080.3|30048.2|30061.3|30026.7|313
1605216900000|2020-11-12 21:35:00|30064.9|30044.9|30068|30048|30069.2|30049.2|30063.1|30043.1|225
1605217200000|2020-11-12 21:40:00|30067.6|30047.6|30069.1|30049.1|30093|30052.6|30065|30033.6|238
1605217500000|2020-11-12 21:45:00|30068.7|30048.7|30087.5|30037.5|30091.3|30055.8|30063.6|30030.4|688
1605217800000|2020-11-12 21:50:00|30086.9|30036.9|30070.9|30050.9|30091.2|30055.5|30063|30029.9|390
1605218100000|2020-11-12 21:55:00|30074.4|30054.4|30094.1|30007.8|30123.3|30064.3|30074.4|30006.3|432
1605218400000|2020-11-12 22:00:00|30093.4|30007.3|30101.1|30014.6|30110.3|30019|30091.7|30002.6|72
1605218700000|2020-11-12 22:05:00|30098.8|29995.6|30095.8|30007|30116.4|30039|30092.5|29985|180
1605219000000|2020-11-12 22:10:00|30095.5|30009.7|30106.4|30013.5|30120.3|30024.9|30093.7|29979.4|167
1605219300000|2020-11-12 22:15:00|30114.9|30004.3|30099.4|30010.6|30117.8|30038.2|30085.7|29995.8|193
1605219600000|2020-11-12 22:20:00|30101.5|30008.2|30103.6|30011.4|30119.3|30039.5|30086.5|29998.4|157
1605219900000|2020-11-12 22:25:00|30111|30005.9|30098.2|30017.2|30117.4|30037.7|30086.5|29995.1|161
1605220200000|2020-11-12 22:30:00|30096.6|30015.9|30095.4|30036|30124.9|30043.1|30087|30004.8|225
1605220500000|2020-11-12 22:35:00|30112.1|30021.6|30100.7|30031.6|30125.9|30046.1|30087.5|30004.7|202
1605220800000|2020-11-12 22:40:00|30098.6|30035|30112.9|30012.3|30120.7|30047.5|30086.4|30003.5|463
1605221100000|2020-11-12 22:45:00|30105.3|30025.6|30113.2|30021.2|30127.1|30050.2|30086.5|30002.9|327
1605221400000|2020-11-12 22:50:00|30120.4|30016|30088|30016.2|30126|30053.4|30083.4|30002.1|259
1605221700000|2020-11-12 22:55:00|30082.1|30021.6|30095.3|30000.9|30112.7|30021.6|30082.1|29992.8|329
1605222000000|2020-11-12 23:00:00|30099.6|30003.8|30095.9|30001.3|30108|30023.7|30084|29986.5|545
1605222300000|2020-11-12 23:05:00|30098.2|29998.4|30088.9|30014.8|30108.4|30022.1|30086.6|29987|456
1605222600000|2020-11-12 23:10:00|30087.8|30012.3|30099.1|29999.8|30107.4|30027.1|30081.9|29986.6|432
1605222900000|2020-11-12 23:15:00|30098.8|30002.6|30091.5|30017.3|30113.7|30029.4|30084.7|29994.3|441
1605223200000|2020-11-12 23:20:00|30096.5|30018.2|30095|30019.1|30111.9|30024|30087.3|29993.6|488
1605223500000|2020-11-12 23:25:00|30091.7|30021.9|30101.2|30012.8|30105.8|30028.6|30085.8|30000.4|422
1605223800000|2020-11-12 23:30:00|30101.3|30013.6|30091.3|30016.8|30106.8|30034.8|30083.2|30002.2|477
1605224100000|2020-11-12 23:35:00|30089.9|30017.2|30093.1|30018.2|30102.3|30031.1|30082.7|30009.9|372
1605224400000|2020-11-12 23:40:00|30087.6|30025.2|30089.3|30017.8|30104.7|30026.6|30082.2|30008.4|363
1605224700000|2020-11-12 23:45:00|30094|30016.9|30100.5|30024.7|30117.7|30034.5|30083.8|30010.6|421
1605225000000|2020-11-12 23:50:00|30100.4|30024.6|30103.2|30020.7|30116.8|30039.8|30089.3|30015.2|340
1605225300000|2020-11-12 23:55:00|30099.6|30019|30089.4|30021.7|30113.7|30037.2|30084.9|30016.4|305
1605225600000|2020-11-13 00:00:00|30089.5|30022.7|30081.7|30012.9|30092.5|30028.5|30073.9|30004.8|537
1605225900000|2020-11-13 00:05:00|30081.4|30013.2|30081.8|30011.6|30088.8|30026.6|30079.1|30005.6|438
1605226200000|2020-11-13 00:10:00|30082|30011.7|30081.5|30011.6|30087.5|30023.8|30075.9|30005.8|382
1605226500000|2020-11-13 00:15:00|30081.8|30011.8|30075.8|30003.8|30083|30022.1|30075.8|30002.9|341
1605226800000|2020-11-13 00:20:00|30075.6|30004.5|30074.1|30001|30082.2|30020.5|30071.2|29997.4|396
1605227100000|2020-11-13 00:25:00|30073.5|30001.3|30069.9|30004.8|30079.3|30018.7|30065.6|29997|440
1605227400000|2020-11-13 00:30:00|30069.7|30006.8|30068.2|30005.2|30074.7|30013.5|30063.3|29998|424
1605227700000|2020-11-13 00:35:00|30068.3|30004.6|30070.3|30004.7|30075.4|30015.4|30065.5|29998.6|435
1605228000000|2020-11-13 00:40:00|30070.9|30004.4|30073.2|30005.1|30075.7|30015.4|30065.4|29998.1|361
1605228300000|2020-11-13 00:45:00|30073.3|30003.7|30078.4|30010.2|30085.7|30029.2|30072.2|30002.4|474
1605228600000|2020-11-13 00:50:00|30078.3|30010.3|30078.6|30012.3|30082.9|30019|30069.4|30001.2|543
1605228900000|2020-11-13 00:55:00|30080.5|30009.1|30080.6|30013.8|30081.6|30014.7|30060.5|29990.8|564
1605229200000|2020-11-13 01:00:00|30080.8|30013.9|30074.8|30007.1|30085|30020.9|30073.6|30006|607
1605229500000|2020-11-13 01:05:00|30074.6|30007|30074.6|30007.1|30080.2|30017.9|30069.2|30002.1|492
1605229800000|2020-11-13 01:10:00|30074.4|30006.6|30075.3|30008.2|30078.3|30014.4|30069.3|30000.7|529
1605230100000|2020-11-13 01:15:00|30074.9|30007.8|30064.8|29999.2|30076.3|30015.8|30064.3|29999|512
1605230400000|2020-11-13 01:20:00|30065|29999.4|30068.9|30010.3|30074.9|30014.6|30064.5|29998.4|458
1605230700000|2020-11-13 01:25:00|30069.4|30011|30070.5|30010|30072.8|30016.8|30064.9|30001|446
1605231000000|2020-11-13 01:30:00|30071.2|30008.9|30075.9|30010.9|30078.5|30015.2|30070.3|30003.5|566
1605231300000|2020-11-13 01:35:00|30076.4|30010.3|30077.6|30013.5|30081.4|30021.5|30069|30001.7|523
1605231600000|2020-11-13 01:40:00|30077.8|30013|30083.3|30006.4|30092.4|30028.5|30071.1|29993.9|470
1605231900000|2020-11-13 01:45:00|30084.5|30004.3|30082.9|30000.2|30091.1|30016.7|30078.3|29998.2|490
1605232200000|2020-11-13 01:50:00|30083.1|30001.8|30083.9|30001.9|30092.3|30019.3|30068.7|29992.9|498
1605232500000|2020-11-13 01:55:00|30084.3|30001.4|30081.5|30021.1|30084.9|30027.7|30073.2|30000.7|533
1605232800000|2020-11-13 02:00:00|30081.2|30021.2|30090.9|30034.8|30095.6|30036.1|30078.9|30019.8|566
1605233100000|2020-11-13 02:05:00|30090.5|30034.9|30091.8|30041.8|30097.8|30046.8|30087.4|30033.3|515
1605233400000|2020-11-13 02:10:00|30093.8|30043|30094.2|30044.2|30097.3|30047.2|30087.7|30037.7|454
1605233700000|2020-11-13 02:15:00|30094.5|30044.5|30091|30041|30097.6|30047.6|30087.6|30037.6|455
1605234000000|2020-11-13 02:20:00|30092.3|30042.3|30092.6|30042.6|30095.8|30045.8|30088.1|30038.1|475
1605234300000|2020-11-13 02:25:00|30092.9|30042.9|30094.2|30044.2|30097.3|30047.3|30090.2|30040.2|342
1605234600000|2020-11-13 02:30:00|30093.8|30043.8|30090.2|30040.2|30097.3|30047.3|30087.8|30037.8|368
1605234900000|2020-11-13 02:35:00|30090.1|30040.1|30087.9|30037.9|30093.9|30043.9|30087.3|30037.3|360
1605235200000|2020-11-13 02:40:00|30087.8|30037.8|30090.3|30040.3|30094|30044|30087.8|30037.8|326
1605235500000|2020-11-13 02:45:00|30091.1|30041.1|30093.6|30043.6|30096.3|30046.3|30088.3|30038.3|352
1605235800000|2020-11-13 02:50:00|30093.5|30043.5|30092.4|30042.4|30095.2|30045.2|30086.8|30036.8|403
1605236100000|2020-11-13 02:55:00|30092.5|30042.5|30090.9|30040.9|30093.3|30043.3|30085.8|30035.8|519
1605236400000|2020-11-13 03:00:00|30091.3|30041.3|30092.3|30042.3|30092.8|30042.8|30087.8|30037.8|390
1605236700000|2020-11-13 03:05:00|30091.7|30041.7|30085.1|30035.1|30095|30045|30082.8|30032.8|371
1605237000000|2020-11-13 03:10:00|30084.1|30034.1|30091.5|30041.5|30095.1|30045.1|30084.1|30034.1|336
1605237300000|2020-11-13 03:15:00|30092.1|30042.1|30089|30039|30099.1|30047.9|30088.3|30038.3|404
1605237600000|2020-11-13 03:20:00|30088.9|30038.9|30088.8|30038.8|30095.1|30043.7|30084.1|30034.1|306
1605237900000|2020-11-13 03:25:00|30088.7|30038.7|30090.7|30040.7|30094.9|30044.9|30088.7|30038.7|298
1605238200000|2020-11-13 03:30:00|30091.1|30041.1|30091|30041|30093.6|30043.6|30088.5|30038.5|347
1605238500000|2020-11-13 03:35:00|30090.5|30040.5|30094.1|30042.9|30096.1|30044.1|30086.6|30031|346
1605238800000|2020-11-13 03:40:00|30096.1|30040.8|30094.6|30043.3|30096.1|30044.7|30087.6|30031.6|342
1605239100000|2020-11-13 03:45:00|30093.4|30043.4|30089.9|30039.9|30095.8|30045.8|30085.9|30035.9|385
1605239400000|2020-11-13 03:50:00|30091.2|30041.2|30097.2|30047.2|30098.3|30048.3|30089.2|30039.2|406
1605239700000|2020-11-13 03:55:00|30097|30047|30095.8|30045.8|30106.8|30050.4|30093.3|30043.3|452
1605240000000|2020-11-13 04:00:00|30097.3|30047.3|30100.2|30050.2|30103.1|30053.1|30096.7|30046.7|369
1605240300000|2020-11-13 04:05:00|30100.3|30050.3|30101.6|30051.6|30102.9|30052.9|30096.7|30046.7|371
1605240600000|2020-11-13 04:10:00|30101.5|30051.5|30102.2|30052.2|30104.6|30054.6|30097.3|30047.3|366
1605240900000|2020-11-13 04:15:00|30101.7|30051.7|30095.5|30045.5|30104.6|30054.6|30094.8|30044.8|250
1605241200000|2020-11-13 04:20:00|30095.6|30045.6|30099.8|30049.8|30101.8|30051.8|30095|30045|321
1605241500000|2020-11-13 04:25:00|30099.4|30049.4|30099.7|30049.7|30102|30052|30094.5|30044.5|266
1605241800000|2020-11-13 04:30:00|30099.3|30049.3|30096.3|30046.3|30101.6|30051.6|30094.8|30044.8|355
1605242100000|2020-11-13 04:35:00|30096.1|30046.1|30092.8|30042.8|30100.2|30050.2|30092.3|30042.3|369
1605242400000|2020-11-13 04:40:00|30093|30043|30092.7|30042.7|30098.5|30048.5|30088.1|30038.1|355
1605242700000|2020-11-13 04:45:00|30092.8|30042.8|30091.8|30041.8|30095.7|30045.7|30089.7|30039.7|284
1605243000000|2020-11-13 04:50:00|30092.9|30042.9|30086.5|30036.5|30094.3|30044.3|30086.2|30036.2|301
1605243300000|2020-11-13 04:55:00|30087.9|30037.9|30087.1|30037.1|30090.6|30050.6|30068.4|30035|403
1605243600000|2020-11-13 05:00:00|30087.9|30037.9|30085.2|30035.2|30089.9|30051.2|30069.1|30031.7|446
1605243900000|2020-11-13 05:05:00|30085.6|30035.6|30086.6|30036.6|30090.6|30050.7|30069|30034.9|364
1605244200000|2020-11-13 05:10:00|30086.5|30036.5|30086.5|30036.5|30088.9|30051.1|30070.2|30034.4|283
1605244500000|2020-11-13 05:15:00|30086.3|30036.3|30081.9|30031.9|30088.9|30038.9|30081.2|30031.2|294
1605244800000|2020-11-13 05:20:00|30081.8|30031.8|30084.3|30034.3|30086.1|30049.3|30066|30030.9|297
1605245100000|2020-11-13 05:25:00|30084.1|30034.1|30082.5|30032.5|30087.4|30037.4|30079.4|30029.4|307
1605245400000|2020-11-13 05:30:00|30082.3|30032.3|30079.8|30029.8|30086.7|30036.7|30078.1|30028.1|293
1605245700000|2020-11-13 05:35:00|30079.5|30029.5|30084.9|30034.9|30085.6|30035.6|30077|30027|264
1605246000000|2020-11-13 05:40:00|30085.8|30035.8|30079.4|30029.4|30085.9|30035.9|30074.5|30024.5|300
1605246300000|2020-11-13 05:45:00|30079.1|30029.1|30078|30028|30080.9|30030.9|30074.7|30024.7|265
1605246600000|2020-11-13 05:50:00|30077.8|30027.8|30074.5|30024.5|30078.9|30042.2|30060.5|30022.1|341
1605246900000|2020-11-13 05:55:00|30074.6|30024.6|30080.6|30030.6|30082.1|30032.1|30071.6|30021.6|416
1605247200000|2020-11-13 06:00:00|30080.5|30030.5|30066.2|30046.2|30082.7|30049.5|30059.5|30029.7|587
1605247500000|2020-11-13 06:05:00|30066.8|30046.8|30065.9|30045.9|30072.2|30052.2|30064.5|30044.5|852
1605247800000|2020-11-13 06:10:00|30065.8|30045.8|30072|30052|30075.5|30055.5|30064.7|30044.7|792
1605248100000|2020-11-13 06:15:00|30071.9|30051.9|30068.9|30048.9|30075.6|30055.6|30068.5|30048.5|674
1605248400000|2020-11-13 06:20:00|30070.2|30050.2|30068.9|30048.9|30072.9|30052.9|30066.8|30046.8|681
1605248700000|2020-11-13 06:25:00|30069.9|30049.9|30065.4|30045.4|30070.1|30050.1|30063.8|30043.8|624
1605249000000|2020-11-13 06:30:00|30066.1|30046.1|30060.8|30040.8|30075.8|30046.1|30055.9|30025.8|657
1605249300000|2020-11-13 06:35:00|30060.9|30040.9|30059|30039|30064|30044|30057|30037|556
1605249600000|2020-11-13 06:40:00|30058.7|30038.7|30057.9|30037.9|30062.4|30042.4|30054.9|30034.9|434
1605249900000|2020-11-13 06:45:00|30057|30037|30058.2|30038.2|30062.1|30042.1|30056.8|30036.8|398
1605250200000|2020-11-13 06:50:00|30058.1|30038.1|30060.3|30040.3|30063.1|30043.1|30054.6|30034.6|538
1605250500000|2020-11-13 06:55:00|30060.6|30040.6|30058.9|30038.9|30062.6|30042.6|30056|30036|703
1605250800000|2020-11-13 07:00:00|30059.4|30039.4|30066.6|30046.6|30067.8|30047.8|30057.1|30037.1|632
1605251100000|2020-11-13 07:05:00|30066.7|30046.7|30064.4|30044.4|30070.4|30048.2|30050.3|30009.3|901
1605251400000|2020-11-13 07:10:00|30064.2|30044.2|30077.1|30057.1|30080.7|30060.7|30059.2|30039.2|1047
1605251700000|2020-11-13 07:15:00|30079.1|30059.1|30069.1|30049.1|30080|30060|30061.4|30041.4|910
1605252000000|2020-11-13 07:20:00|30069|30049|30072.7|30052.7|30085.3|30057|30060.3|30035.3|696
1605252300000|2020-11-13 07:25:00|30072.9|30052.9|30074.4|30054.4|30080|30060|30071.1|30051.1|478
1605252600000|2020-11-13 07:30:00|30074.7|30054.7|30064.4|30044.4|30085.8|30065.8|30060.6|30040.6|724
1605252900000|2020-11-13 07:35:00|30064.5|30044.5|30059.5|30039.5|30067.2|30047.2|30055.7|30035.7|545
1605253200000|2020-11-13 07:40:00|30059.4|30039.4|30060.7|30040.7|30067.2|30047.2|30055.4|30035.4|483
1605253500000|2020-11-13 07:45:00|30060.8|30040.8|30065.8|30045.8|30068.3|30048.3|30053.2|30033.2|521
1605253800000|2020-11-13 07:50:00|30065.9|30045.9|30070.9|30050.9|30074.2|30054.2|30062.1|30042.1|664
1605254100000|2020-11-13 07:55:00|30071.3|30051.3|30062.8|30042.8|30073.8|30053.8|30056.3|30036.3|726
1605254400000|2020-11-13 08:00:00|30062.6|30042.6|30060.3|30040.3|30081.2|30048.8|30053.8|30031.2|752
1605254700000|2020-11-13 08:05:00|30060.1|30040.1|30061.7|30041.7|30070.7|30050.7|30055|30035|529
1605255000000|2020-11-13 08:10:00|30062|30042|30053.9|30033.9|30070.3|30050.3|30048.2|30028.2|622
1605255300000|2020-11-13 08:15:00|30053.8|30033.8|30056.5|30036.5|30060.8|30040.8|30052.8|30032.8|618
1605255600000|2020-11-13 08:20:00|30056.7|30036.7|30063|30043|30065.5|30045.5|30053.5|30033.5|513
1605255900000|2020-11-13 08:25:00|30062.7|30042.7|30061.8|30041.8|30070.8|30050.8|30060.7|30040.7|604
1605256200000|2020-11-13 08:30:00|30060.6|30040.6|30052.9|30032.9|30064.7|30044.7|30049.9|30029.9|584
1605256500000|2020-11-13 08:35:00|30054.1|30034.1|30038.2|30018.2|30054.6|30034.6|30033.4|30013.4|712
1605256800000|2020-11-13 08:40:00|30038|30018|30066.9|30046.9|30069.4|30049.4|30035.6|30015.6|715
1605257100000|2020-11-13 08:45:00|30065.6|30045.6|30068.7|30048.7|30070.3|30050.3|30056.9|30036.9|603
1605257400000|2020-11-13 08:50:00|30068.8|30048.8|30069.2|30049.2|30071.9|30051.9|30060.3|30040.3|608
1605257700000|2020-11-13 08:55:00|30068.8|30048.8|30066.4|30046.4|30079.2|30059.2|30056.7|30036.7|660
1605258000000|2020-11-13 09:00:00|30066|30046|30066.8|30046.8|30073.6|30053.6|30055|30035|569
1605258300000|2020-11-13 09:05:00|30066.9|30046.9|30072.2|30052.2|30075.8|30055.8|30053.5|30033.5|634
1605258600000|2020-11-13 09:10:00|30071.9|30051.9|30080.8|30060.8|30083.8|30063.8|30070.9|30050.9|565
1605258900000|2020-11-13 09:15:00|30081.1|30061.1|30074.8|30054.8|30087.8|30067.8|30072.9|30052.9|617
1605259200000|2020-11-13 09:20:00|30074.1|30054.1|30080.7|30060.7|30083|30063|30071|30051|658
1605259500000|2020-11-13 09:25:00|30080.8|30060.8|30080.3|30060.3|30086.3|30066.3|30078.5|30058.5|551
1605259800000|2020-11-13 09:30:00|30079.9|30059.9|30077.1|30057.1|30081.6|30061.6|30069.3|30049.3|582
1605260100000|2020-11-13 09:35:00|30077.2|30057.2|30087.4|30067.4|30091.5|30071.5|30075|30055|547
1605260400000|2020-11-13 09:40:00|30087.1|30067.1|30084.7|30064.7|30087.2|30067.2|30074.3|30054.3|523
1605260700000|2020-11-13 09:45:00|30085.1|30065.1|30068.3|30048.3|30085.1|30065.1|30064.4|30044.4|648
1605261000000|2020-11-13 09:50:00|30068.4|30048.4|30050.7|30030.7|30070.9|30050.9|30047.2|30027.2|773
1605261300000|2020-11-13 09:55:00|30050.6|30030.6|30054|30034|30060.9|30040.9|30048.4|30028.4|628
1605261600000|2020-11-13 10:00:00|30054.5|30034.5|30068.8|30048.8|30077.3|30057.3|30047.6|30027.6|821
1605261900000|2020-11-13 10:05:00|30069.1|30049.1|30075|30055|30085|30065|30064|30044|741
1605262200000|2020-11-13 10:10:00|30075.1|30055.1|30077.6|30057.6|30090.4|30070.4|30056|30036|751
1605262500000|2020-11-13 10:15:00|30077.2|30057.2|30091|30071|30091.8|30071.8|30069.4|30049.4|658
1605262800000|2020-11-13 10:20:00|30091.8|30071.8|30104.1|30084.1|30112.1|30092.1|30087.6|30067.6|578
1605263100000|2020-11-13 10:25:00|30104.5|30084.5|30104.3|30084.3|30110.7|30090.7|30099|30079|546
1605263400000|2020-11-13 10:30:00|30104.4|30084.4|30107.7|30087.7|30110|30090|30097|30077|580
1605263700000|2020-11-13 10:35:00|30107.8|30087.8|30094.8|30074.8|30109|30089|30089.9|30069.9|649
1605264000000|2020-11-13 10:40:00|30094.7|30074.7|30099.6|30079.6|30103.3|30083.3|30086.3|30066.3|732
1605264300000|2020-11-13 10:45:00|30099.4|30079.4|30099.8|30079.8|30103.4|30083.4|30092.7|30072.7|541
1605264600000|2020-11-13 10:50:00|30099.9|30079.9|30100.3|30080.3|30104.8|30084.8|30094.8|30074.8|578
1605264900000|2020-11-13 10:55:00|30101|30081|30091.9|30071.9|30109.1|30089.1|30089.6|30069.6|594
1605265200000|2020-11-13 11:00:00|30089.4|30069.4|30104.7|30084.7|30107.3|30087.3|30082|30062|747
1605265500000|2020-11-13 11:05:00|30104.4|30084.4|30103.4|30083.4|30108.7|30088.7|30098|30078|668
1605265800000|2020-11-13 11:10:00|30103.5|30083.5|30080.4|30060.4|30104.4|30084.4|30076.7|30056.7|592
1605266100000|2020-11-13 11:15:00|30080.3|30060.3|30095.8|30075.8|30096.4|30076.4|30072.5|30052.5|664
1605266400000|2020-11-13 11:20:00|30096|30076|30116.7|30096.7|30124.7|30104.7|30091.5|30071.5|690
1605266700000|2020-11-13 11:25:00|30116.8|30096.8|30119.5|30099.5|30136.3|30116.3|30116|30096|644
1605267000000|2020-11-13 11:30:00|30119.6|30099.6|30122.8|30102.8|30130.5|30110.5|30116.8|30096.8|609
1605267300000|2020-11-13 11:35:00|30124.8|30104.8|30126.7|30106.7|30128.1|30108.1|30111.9|30091.9|731
1605267600000|2020-11-13 11:40:00|30126.6|30106.6|30123.9|30103.9|30131|30111|30117.2|30097.2|492
1605267900000|2020-11-13 11:45:00|30123.8|30103.8|30120.7|30100.7|30124.6|30104.6|30111.8|30091.8|598
1605268200000|2020-11-13 11:50:00|30121|30101|30115|30095|30126.2|30106.2|30113.9|30093.9|652
1605268500000|2020-11-13 11:55:00|30114.7|30094.7|30118.8|30098.8|30126.6|30106.6|30107.4|30087.4|687
1605268800000|2020-11-13 12:00:00|30118.5|30098.5|30129.9|30109.9|30131.1|30111.1|30116.6|30096.6|612
1605269100000|2020-11-13 12:05:00|30130.2|30110.2|30128.9|30108.9|30132.7|30112.7|30125.6|30105.6|589
1605269400000|2020-11-13 12:10:00|30128.4|30108.4|30132.3|30112.3|30132.8|30112.8|30121.9|30101.9|519
1605269700000|2020-11-13 12:15:00|30132.1|30112.1|30124.6|30104.6|30133.2|30113.2|30123.9|30103.9|531
1605270000000|2020-11-13 12:20:00|30124.4|30104.4|30124.2|30104.2|30125.8|30105.8|30119.2|30099.2|493
1605270300000|2020-11-13 12:25:00|30124.5|30104.5|30118.2|30098.2|30124.9|30104.9|30115.4|30095.4|495
1605270600000|2020-11-13 12:30:00|30118.3|30098.3|30122.7|30102.7|30123.8|30103.8|30117.8|30097.8|442
1605270900000|2020-11-13 12:35:00|30122.5|30102.5|30118.7|30098.7|30125.5|30105.5|30118.5|30098.5|420
1605271200000|2020-11-13 12:40:00|30118.6|30098.6|30121.3|30101.3|30123.1|30103.1|30118|30098|427
1605271500000|2020-11-13 12:45:00|30122.4|30102.4|30124|30104|30124|30104|30116.3|30096.3|420
1605271800000|2020-11-13 12:50:00|30122.7|30102.7|30111|30091|30123|30103|30108.2|30088.2|466
1605272100000|2020-11-13 12:55:00|30111.3|30091.3|30114.7|30094.7|30117.8|30097.8|30109.7|30089.7|475
1605272400000|2020-11-13 13:00:00|30114.4|30094.4|30117.9|30097.9|30122.6|30102.6|30110.8|30090.8|599
1605272700000|2020-11-13 13:05:00|30117.7|30097.7|30117.8|30097.8|30121.8|30101.8|30111.7|30091.7|533
1605273000000|2020-11-13 13:10:00|30117.9|30097.9|30114.3|30094.3|30123.2|30103.2|30111.5|30091.5|563
1605273300000|2020-11-13 13:15:00|30116.3|30096.3|30120|30100|30121.8|30101.8|30112.9|30092.9|509
1605273600000|2020-11-13 13:20:00|30120.3|30100.3|30119|30099|30126.6|30106.6|30117.8|30097.8|579
1605273900000|2020-11-13 13:25:00|30119.1|30099.1|30120.6|30100.6|30125.7|30105.7|30114.5|30094.5|501
1605274200000|2020-11-13 13:30:00|30120.7|30100.7|30123.7|30103.7|30135|30115|30119.2|30099.2|574
1605274500000|2020-11-13 13:35:00|30123.8|30103.8|30104.7|30084.7|30125.4|30105.4|30100.9|30080.9|675
1605274800000|2020-11-13 13:40:00|30104.1|30084.1|30107.1|30087.1|30107.5|30087.5|30094.3|30074.3|641
1605275100000|2020-11-13 13:45:00|30106.4|30086.4|30099.1|30079.1|30109|30089|30089.7|30069.7|644
1605275400000|2020-11-13 13:50:00|30099.3|30079.3|30099.6|30079.6|30108.3|30088.3|30097.8|30077.8|685
1605275700000|2020-11-13 13:55:00|30099.9|30079.9|30102.5|30082.5|30104.2|30084.2|30093|30073|540
1605276000000|2020-11-13 14:00:00|30102.6|30082.6|30084.3|30064.3|30106.3|30086.3|30076.3|30056.3|569
1605276300000|2020-11-13 14:05:00|30084.1|30064.1|30085.2|30065.2|30091.6|30071.6|30062.4|30042.4|714
1605276600000|2020-11-13 14:10:00|30084.7|30064.7|30082.3|30062.3|30097.3|30077.3|30080.9|30060.9|704
1605276900000|2020-11-13 14:15:00|30082.2|30062.2|30106.1|30086.1|30107.7|30087.7|30081.2|30061.2|667
1605277200000|2020-11-13 14:20:00|30105.9|30085.9|30118.1|30098.1|30120.2|30100.2|30101.5|30081.5|683
1605277500000|2020-11-13 14:25:00|30118.3|30098.3|30117.1|30097.1|30121.2|30101.2|30110.8|30090.8|582
1605277800000|2020-11-13 14:30:00|30116.9|30096.9|30111.1|30091.1|30120.6|30100.6|30105.7|30085.7|674
1605278100000|2020-11-13 14:35:00|30111.4|30091.4|30106.2|30086.2|30119.2|30099.2|30097.8|30077.8|680
1605278400000|2020-11-13 14:40:00|30106.4|30086.4|30100.9|30080.9|30107.2|30087.2|30097.5|30077.5|599
1605278700000|2020-11-13 14:45:00|30100.7|30080.7|30082.1|30062.1|30102.4|30082.4|30077.9|30057.9|738
1605279000000|2020-11-13 14:50:00|30082.6|30062.6|30097.5|30077.5|30101|30081|30076.3|30056.3|727
1605279300000|2020-11-13 14:55:00|30097.4|30077.4|30111.9|30091.9|30115.2|30095.2|30094|30074|615
1605279600000|2020-11-13 15:00:00|30112.6|30092.6|30102.5|30082.5|30120.9|30100.9|30099.4|30079.4|716
1605279900000|2020-11-13 15:05:00|30102.6|30082.6|30092.7|30072.7|30113.1|30093.1|30091.9|30071.9|704
1605280200000|2020-11-13 15:10:00|30092.8|30072.8|30098.5|30078.5|30112.9|30092.9|30092.8|30072.8|729
1605280500000|2020-11-13 15:15:00|30099.8|30079.8|30125.5|30105.5|30125.6|30105.6|30093.7|30073.7|743
1605280800000|2020-11-13 15:20:00|30123.8|30103.8|30136|30116|30178.7|30138.9|30123.4|30096.9|990
1605281100000|2020-11-13 15:25:00|30136.3|30116.3|30142.1|30122.1|30143.3|30123.3|30132.9|30112.9|656
1605281400000|2020-11-13 15:30:00|30141.4|30121.4|30142.4|30122.4|30145.1|30125.1|30135.6|30115.6|569
1605281700000|2020-11-13 15:35:00|30142.2|30122.2|30172.5|30152.5|30173.5|30153.5|30133.4|30113.4|629
1605282000000|2020-11-13 15:40:00|30172|30152|30162.3|30142.3|30173.1|30153.1|30157.3|30137.3|718
1605282300000|2020-11-13 15:45:00|30162.2|30142.2|30165.5|30145.5|30168.4|30148.4|30151.9|30131.9|695
1605282600000|2020-11-13 15:50:00|30166|30146|30189.2|30169.2|30189.2|30169.2|30164|30144|722
1605282900000|2020-11-13 15:55:00|30188.4|30168.4|30202.8|30182.8|30232.9|30212.9|30188.4|30168.4|840
1605283200000|2020-11-13 16:00:00|30202.5|30182.5|30190.1|30170.1|30205.8|30185.8|30188.1|30168.1|727
1605283500000|2020-11-13 16:05:00|30190|30170|30185.4|30165.4|30192.2|30172.2|30181.8|30161.8|638
1605283800000|2020-11-13 16:10:00|30185.5|30165.5|30185.4|30165.4|30188.3|30168.3|30179.5|30159.5|533
1605284100000|2020-11-13 16:15:00|30184.8|30164.8|30195.6|30175.6|30200.9|30180.9|30178.1|30158.1|646
1605284400000|2020-11-13 16:20:00|30196.4|30176.4|30180.4|30160.4|30197|30177|30155.5|30135.5|687
1605284700000|2020-11-13 16:25:00|30180.9|30160.9|30191.7|30171.7|30193.3|30173.3|30176.9|30156.9|651
1605285000000|2020-11-13 16:30:00|30192.1|30172.1|30196.3|30176.3|30198.1|30178.1|30185|30165|606
1605285300000|2020-11-13 16:35:00|30196.6|30176.6|30204.1|30184.1|30206.9|30186.9|30195.5|30175.5|619
1605285600000|2020-11-13 16:40:00|30204|30184|30193|30173|30204.4|30184.4|30192.3|30172.3|536
1605285900000|2020-11-13 16:45:00|30193.1|30173.1|30187.8|30167.8|30201.2|30181.2|30185.2|30165.2|503
1605286200000|2020-11-13 16:50:00|30187.9|30167.9|30196.9|30176.9|30198.1|30178.1|30187.6|30167.6|427
1605286500000|2020-11-13 16:55:00|30198|30178|30196.9|30176.9|30200|30180|30192.3|30172.3|520
1605286800000|2020-11-13 17:00:00|30197.5|30177.5|30190.5|30170.5|30200.5|30180.5|30190|30170|486
1605287100000|2020-11-13 17:05:00|30191.3|30171.3|30170.7|30150.7|30193|30173|30169.7|30149.7|447
1605287400000|2020-11-13 17:10:00|30170.6|30150.6|30176.4|30156.4|30181.6|30161.6|30170.3|30150.3|478
1605287700000|2020-11-13 17:15:00|30176.6|30156.6|30175.5|30155.5|30179.3|30159.3|30172.1|30152.1|473
1605288000000|2020-11-13 17:20:00|30175|30155|30180.9|30160.9|30182|30162|30172.5|30152.5|493
1605288300000|2020-11-13 17:25:00|30184.1|30164.1|30179.6|30159.6|30185.2|30165.2|30176.7|30156.7|418
1605288600000|2020-11-13 17:30:00|30180.3|30160.3|30181.2|30161.2|30184.9|30164.9|30176.5|30156.5|449
1605288900000|2020-11-13 17:35:00|30181.8|30161.8|30183.9|30163.9|30185.9|30165.9|30179.2|30159.2|273
1605289200000|2020-11-13 17:40:00|30183.8|30163.8|30183.5|30163.5|30186.6|30166.6|30181.7|30161.7|285
1605289500000|2020-11-13 17:45:00|30183.4|30163.4|30188.7|30168.7|30191|30171|30180.1|30160.1|346
1605289800000|2020-11-13 17:50:00|30188.6|30168.6|30183.7|30163.7|30191.7|30171.7|30178.4|30158.4|448
1605290100000|2020-11-13 17:55:00|30185.3|30165.3|30187.8|30167.8|30190.9|30170.9|30183|30163|447
1605290400000|2020-11-13 18:00:00|30187.6|30167.6|30186|30166|30193.6|30173.6|30184.5|30164.5|430
1605290700000|2020-11-13 18:05:00|30186.1|30166.1|30182.2|30162.2|30187.7|30167.7|30180.6|30160.6|413
1605291000000|2020-11-13 18:10:00|30182.3|30162.3|30179.9|30159.9|30182.4|30162.4|30172|30152|480
1605291300000|2020-11-13 18:15:00|30180.1|30160.1|30180.4|30160.4|30181.8|30161.8|30179|30159|333
1605291600000|2020-11-13 18:20:00|30180.5|30160.5|30182.1|30162.1|30185.8|30165.8|30179.1|30159.1|440
1605291900000|2020-11-13 18:25:00|30183.1|30163.1|30193.4|30173.4|30195.4|30175.4|30177.7|30157.7|496
1605292200000|2020-11-13 18:30:00|30193.8|30173.8|30193.7|30173.7|30197.2|30177.2|30191.8|30171.8|456
1605292500000|2020-11-13 18:35:00|30193.4|30173.4|30190.8|30170.8|30196.7|30176.7|30190.6|30170.6|452
1605292800000|2020-11-13 18:40:00|30191.6|30171.6|30201.2|30181.2|30208|30188|30187.7|30167.7|456
1605293100000|2020-11-13 18:45:00|30201.1|30181.1|30201.2|30181.2|30220.9|30187.4|30198.5|30166.3|581
1605293400000|2020-11-13 18:50:00|30201.6|30181.6|30218.3|30168.3|30220|30185.9|30199.6|30163.1|484
1605293700000|2020-11-13 18:55:00|30218.7|30168.7|30221.7|30171.7|30222.7|30188.6|30199.8|30164.4|474
1605294000000|2020-11-13 19:00:00|30221.5|30171.5|30210.9|30190.9|30221.5|30196|30201.8|30170.2|465
1605294300000|2020-11-13 19:05:00|30210.8|30190.8|30210.6|30190.6|30213.7|30193.7|30206.1|30186.1|417
1605294600000|2020-11-13 19:10:00|30211.3|30191.3|30188.9|30138.9|30218.1|30191.8|30187.2|30137.2|764
1605294900000|2020-11-13 19:15:00|30189|30139|30191.8|30171.8|30197.9|30177.9|30174|30137.1|492
1605295200000|2020-11-13 19:20:00|30191.7|30171.7|30191.5|30171.5|30201.5|30174|30181.6|30149.3|545
1605295500000|2020-11-13 19:25:00|30191.8|30171.8|30190.6|30170.6|30195.3|30175.3|30189.4|30169.4|456
1605295800000|2020-11-13 19:30:00|30190.4|30170.4|30189.1|30169.1|30190.8|30170.8|30184.8|30164.8|420
1605296100000|2020-11-13 19:35:00|30190.1|30170.1|30191.6|30171.6|30194.8|30174.8|30188.7|30168.7|424
1605296400000|2020-11-13 19:40:00|30191.1|30171.1|30193.8|30173.8|30193.8|30173.8|30187.9|30167.9|427
1605296700000|2020-11-13 19:45:00|30192.9|30172.9|30196.6|30176.6|30197.2|30177.2|30189.8|30169.8|487
1605297000000|2020-11-13 19:50:00|30196.9|30176.9|30198.8|30178.8|30203|30183|30195.3|30175.3|520
1605297300000|2020-11-13 19:55:00|30199|30179|30197.1|30177.1|30203.2|30183.2|30194.1|30174.1|550
1605297600000|2020-11-13 20:00:00|30197.4|30177.4|30196.2|30176.2|30200.3|30180.3|30195.4|30175.4|425
1605297900000|2020-11-13 20:05:00|30196.4|30176.4|30191.7|30171.7|30197.8|30177.8|30190|30170|432
1605298200000|2020-11-13 20:10:00|30192.9|30172.9|30192|30172|30197.3|30177.3|30189.9|30169.9|355
1605298500000|2020-11-13 20:15:00|30192.3|30172.3|30197.8|30177.8|30200.9|30180.9|30191.2|30171.2|375
1605298800000|2020-11-13 20:20:00|30197.3|30177.3|30189.8|30169.8|30198.3|30178.3|30189.7|30169.7|356
1605299100000|2020-11-13 20:25:00|30190.7|30170.7|30189|30169|30191.8|30171.8|30186.3|30166.3|389
1605299400000|2020-11-13 20:30:00|30189.2|30169.2|30189.6|30169.6|30191.7|30171.7|30187|30167|408
1605299700000|2020-11-13 20:35:00|30189.4|30169.4|30189.2|30169.2|30192.2|30172.2|30187.9|30167.9|383
1605300000000|2020-11-13 20:40:00|30188.3|30168.3|30190.6|30170.6|30193.1|30173.1|30187.6|30167.6|396
1605300300000|2020-11-13 20:45:00|30190.9|30170.9|30193|30173|30199.4|30179.4|30189.3|30169.3|455
1605300600000|2020-11-13 20:50:00|30192.7|30172.7|30201.4|30181.4|30211.8|30182.1|30192.3|30161|432
1605300900000|2020-11-13 20:55:00|30201.6|30181.6|30201.8|30181.8|30216.9|30186.2|30199.5|30166.2|369
1605474000000|2020-11-15 21:00:00|30292.4|30155.4|30292.4|30155.4|30292.4|30155.4|30292.4|30155.4|1
1605474600000|2020-11-15 21:10:00|30249|30107|30247|30105|30249|30107|30247|30105|2
1605475200000|2020-11-15 21:20:00|30266.5|30124.5|30266.5|30124.5|30266.5|30124.5|30266.5|30124.5|1
1605475500000|2020-11-15 21:25:00|30245|30103|30265|30123|30266|30124|30218.5|30103|7
1605475800000|2020-11-15 21:30:00|30264.5|30122.5|30263|30121|30264.5|30122.5|30244|30102|5
1605476100000|2020-11-15 21:35:00|30196.2|30126.2|30262|30120|30262|30126.2|30193.7|30109.2|11
1605476400000|2020-11-15 21:40:00|30242|30100|30255.8|30113.8|30258.3|30116.3|30242|30100|7
1605476700000|2020-11-15 21:45:00|30243|30101|30260|30118|30263|30121|30241|30099|16
1605477000000|2020-11-15 21:50:00|30263|30121|30244|30102|30263.5|30121.5|30243|30101|9
1605477300000|2020-11-15 21:55:00|30262.5|30120.5|30264.5|30122.5|30264.5|30122.5|30262.5|30120.5|2
1605477600000|2020-11-15 22:00:00|30201.2|30131.2|30265.4|30123.4|30285.7|30143.7|30201.2|30117.3|33
1605477900000|2020-11-15 22:05:00|30263|30121|30265.5|30148.5|30281|30164|30253.2|30121|78
1605478200000|2020-11-15 22:10:00|30262.4|30145.4|30261|30144|30272.5|30155.5|30252.5|30135.5|48
1605478500000|2020-11-15 22:15:00|30255.2|30138.2|30262.5|30145.5|30262.5|30145.5|30233|30125|52
1605478800000|2020-11-15 22:20:00|30232.9|30115.9|30259.5|30142.5|30262.5|30145.5|30229|30115.9|28
1605479100000|2020-11-15 22:25:00|30244.2|30127.2|30255|30138|30268.6|30151.6|30224|30115.4|157
1605479400000|2020-11-15 22:30:00|30231.3|30115|30251.2|30134.2|30264.1|30147.1|30230|30115|144
1605479700000|2020-11-15 22:35:00|30256.4|30139.4|30257.6|30140.6|30263|30146|30231.9|30114.9|108
1605480000000|2020-11-15 22:40:00|30244|30127|30255.8|30138.8|30262.5|30145.5|30232|30115|193
1605480300000|2020-11-15 22:45:00|30257.5|30140.5|30243.9|30126.9|30262.5|30145.5|30236.7|30123.8|127
1605480600000|2020-11-15 22:50:00|30242.8|30125.8|30232|30133|30264.5|30147.5|30232|30121.7|108
1605480900000|2020-11-15 22:55:00|30258.4|30141.4|30245.4|30128.4|30264|30147|30232|30125.9|170
1605481200000|2020-11-15 23:00:00|30245.3|30128.3|30238|30121|30265.2|30148.2|30238|30121|214
1605481500000|2020-11-15 23:05:00|30358.8|30241.8|30352.9|30235.9|30358.8|30241.8|30352.9|30235.9|2
1605481800000|2020-11-15 23:10:00|30354.2|30237.2|30352.2|30235.2|30354.2|30237.2|30326.8|30209.8|26
1605482100000|2020-11-15 23:15:00|30344.3|30227.3|30336.2|30219.2|30345|30228|30311|30194|59
1605482400000|2020-11-15 23:20:00|30330.7|30213.7|30339.6|30222.6|30345|30228|30330.7|30213.7|98
1605482700000|2020-11-15 23:25:00|30337.9|30220.9|30334.6|30217.6|30344.1|30227.1|30331.6|30214.6|80
1605483000000|2020-11-15 23:30:00|30333.8|30216.8|30335.3|30218.3|30336.1|30219.1|30331.4|30214.4|94
1605483300000|2020-11-15 23:35:00|30335.2|30218.2|30335.8|30218.8|30336.4|30219.4|30319.3|30202.3|96
1605483600000|2020-11-15 23:40:00|30334.8|30217.8|30334.3|30217.3|30335.9|30218.9|30331.4|30214.4|75
1605483900000|2020-11-15 23:45:00|30334.4|30217.4|30333.8|30216.8|30336.7|30219.7|30326.6|30209.6|83
1605484200000|2020-11-15 23:50:00|30333.2|30216.2|30332.9|30215.9|30376.3|30259.3|30332.9|30215.9|48
1605484500000|2020-11-15 23:55:00|30354.9|30237.9|30333.8|30216.8|30382.4|30265.4|30331.8|30214.8|25
1605484800000|2020-11-16 00:00:00|30353.1|30236.1|30340.2|30223.2|30362.7|30245.7|30335.7|30218.7|87
1605485100000|2020-11-16 00:05:00|30341.2|30224.2|30446.3|30329.3|30452.6|30335.6|30341.2|30224.2|465
1605485400000|2020-11-16 00:10:00|30445.9|30328.9|30440.6|30323.6|30447.3|30330.3|30439.2|30322.2|442
1605485700000|2020-11-16 00:15:00|30440.7|30323.7|30440.2|30323.2|30443|30326|30437.8|30320.8|352
1605486000000|2020-11-16 00:20:00|30440.1|30323.1|30441.7|30324.7|30441.8|30324.8|30436.3|30319.3|284
1605486300000|2020-11-16 00:25:00|30441.3|30324.3|30438.1|30321.1|30442.1|30325.1|30434.1|30317.1|356
1605486600000|2020-11-16 00:30:00|30438.5|30321.5|30442.6|30325.6|30445.1|30328.1|30436.9|30319.9|357
1605486900000|2020-11-16 00:35:00|30441.9|30324.9|30439.5|30322.5|30443.8|30326.8|30437|30320|337
1605487200000|2020-11-16 00:40:00|30439.6|30322.6|30437.6|30320.6|30442.4|30325.4|30436.1|30319.1|345
1605487500000|2020-11-16 00:45:00|30436.4|30319.4|30439.8|30322.8|30446.3|30329.3|30433.3|30316.3|434
1605487800000|2020-11-16 00:50:00|30440.5|30323.5|30441.6|30324.6|30447|30330|30434.3|30317.3|440
1605488100000|2020-11-16 00:55:00|30441.5|30324.5|30360.1|30243.1|30447.2|30330.2|30358.7|30241.7|180
1605488400000|2020-11-16 01:00:00|30360.6|30243.6|30388.6|30271.6|30393.2|30276.2|30360.6|30243.6|86
1605488700000|2020-11-16 01:05:00|30385.8|30268.8|30302.6|30185.6|30412.1|30295.1|30302.6|30185.6|354
1605489000000|2020-11-16 01:10:00|30302.5|30185.5|30279.1|30162.1|30309.2|30192.2|30271.5|30154.5|497
1605489300000|2020-11-16 01:15:00|30278.5|30161.5|30269.5|30152.5|30297.9|30180.9|30266.7|30149.7|571
1605489600000|2020-11-16 01:20:00|30270.9|30153.9|30254.9|30137.9|30280.2|30163.2|30244.1|30127.1|542
1605489900000|2020-11-16 01:25:00|30253.4|30136.4|30244.4|30127.4|30264.9|30147.9|30241.7|30124.7|526
1605490200000|2020-11-16 01:30:00|30244.1|30127.1|30247|30130|30262.1|30153.6|30238.5|30121.5|537
1605490500000|2020-11-16 01:35:00|30246.5|30129.5|30238.9|30121.9|30253.4|30144.1|30233.6|30117.5|500
1605490800000|2020-11-16 01:40:00|30238.4|30121.4|30295|30224.7|30336.7|30238.6|30234.8|30119.4|744
1605491100000|2020-11-16 01:45:00|30294.8|30225|30292.4|30218.8|30295|30232.2|30287.2|30217|524
1605491400000|2020-11-16 01:50:00|30292.8|30219.4|30284.8|30219.5|30295.5|30227.3|30282.9|30195.7|463
1605491700000|2020-11-16 01:55:00|30285.4|30219.1|30294|30210.6|30294.9|30233.7|30283.7|30210.6|410
1605492000000|2020-11-16 02:00:00|30300.2|30188.1|30282.9|30225.9|30300.2|30225.9|30279.8|30188.1|477
1605492300000|2020-11-16 02:05:00|30282.4|30225.1|30283.2|30224.7|30287.4|30229.1|30279.3|30211.6|486
1605492600000|2020-11-16 02:10:00|30283.5|30223.8|30283.5|30222.4|30287.6|30228.7|30278|30206.1|457
1605492900000|2020-11-16 02:15:00|30283.1|30220.1|30280.3|30224.4|30286|30229.4|30277.2|30211.2|453
1605493200000|2020-11-16 02:20:00|30279.9|30224|30280.7|30224.2|30284.9|30232.1|30278.2|30215.6|383
1605493500000|2020-11-16 02:25:00|30281.2|30223.9|30279.4|30226.5|30285.4|30230.8|30277.4|30216.6|410
1605493800000|2020-11-16 02:30:00|30278.9|30228.5|30278.6|30220.5|30283.8|30229.6|30273.7|30212|410
1605494100000|2020-11-16 02:35:00|30277.3|30225|30272.3|30219.8|30279.1|30225|30270.8|30204.1|398
1605494400000|2020-11-16 02:40:00|30272|30218.9|30271.2|30215.9|30287.4|30223.1|30266.8|30190.2|396
1605494700000|2020-11-16 02:45:00|30270.6|30215.7|30269.6|30218.1|30274.6|30221.9|30267.5|30205.9|392
1605495000000|2020-11-16 02:50:00|30269.2|30217.8|30267.8|30215.5|30273.4|30220.3|30265.7|30208.1|440
1605495300000|2020-11-16 02:55:00|30268.3|30214.9|30265.7|30215.7|30275|30223|30261.5|30207.5|451
1605495600000|2020-11-16 03:00:00|30266|30216|30252|30202|30272.7|30218.7|30248.9|30198.9|449
1605495900000|2020-11-16 03:05:00|30249.7|30199.7|30244.9|30194.9|30251.9|30214.8|30232.3|30194.1|433
1605496200000|2020-11-16 03:10:00|30243.7|30193.7|30248.9|30198.9|30251.5|30214.9|30231.5|30193.6|391
1605496500000|2020-11-16 03:15:00|30248.4|30198.4|30219.6|30199.6|30248.4|30214.9|30217.6|30185.4|465
1605496800000|2020-11-16 03:20:00|30221.4|30201.4|30221.8|30201.8|30239.8|30206.9|30219.4|30182.7|373
1605497100000|2020-11-16 03:25:00|30221.5|30201.5|30220.5|30200.5|30237.2|30204.2|30217.7|30181.7|399
1605497400000|2020-11-16 03:30:00|30220.7|30200.7|30221.7|30201.7|30235.2|30205.7|30218.8|30183.2|403
1605497700000|2020-11-16 03:35:00|30221.8|30201.8|30221.9|30201.9|30234.8|30203.7|30219.5|30184.8|368
1605498000000|2020-11-16 03:40:00|30221.8|30201.8|30222.3|30202.3|30236.5|30204.2|30217.8|30185.5|299
1605498300000|2020-11-16 03:45:00|30222.7|30202.7|30241|30221|30271.6|30227.2|30220.6|30199.4|551
1605498600000|2020-11-16 03:50:00|30240.7|30220.7|30236.9|30216.9|30253.1|30224.2|30232.5|30191|342
1605498900000|2020-11-16 03:55:00|30237.5|30217.5|30251.2|30201.2|30253|30218.5|30232.6|30189.6|323
1605499200000|2020-11-16 04:00:00|30247.5|30197.5|30235.1|30215.1|30253.1|30218.2|30232.5|30194.7|315
1605499500000|2020-11-16 04:05:00|30235.3|30215.3|30235.3|30215.3|30252.9|30217.6|30231.8|30197.8|313
1605499800000|2020-11-16 04:10:00|30247.9|30197.9|30232.4|30212.4|30252.8|30217.8|30227.4|30195.8|303
1605500100000|2020-11-16 04:15:00|30232.5|30212.5|30241.9|30191.9|30249.7|30214.9|30226.4|30191.9|243
1605500400000|2020-11-16 04:20:00|30242.1|30192.1|30228.3|30208.3|30245.6|30210.8|30223.5|30190.5|267
1605500700000|2020-11-16 04:25:00|30228.1|30208.1|30239.9|30189.9|30246.2|30211.2|30224|30189.5|335
1605501000000|2020-11-16 04:30:00|30241.4|30191.4|30228.7|30208.7|30246.2|30211.7|30225.4|30189.7|280
1605501300000|2020-11-16 04:35:00|30228.5|30208.5|30229|30209|30246.1|30211.9|30224.6|30192.8|260
1605501600000|2020-11-16 04:40:00|30229.5|30209.5|30228.6|30208.6|30246.5|30211.8|30224.7|30192.1|280
1605501900000|2020-11-16 04:45:00|30228.8|30208.8|30227.1|30207.1|30244.3|30210.5|30223.6|30190.5|247
1605502200000|2020-11-16 04:50:00|30226.9|30206.9|30228|30208|30246|30210.6|30224.4|30191.6|221
1605502500000|2020-11-16 04:55:00|30229.7|30209.7|30235.9|30215.9|30250.4|30216|30226.4|30193.7|346
1605502800000|2020-11-16 05:00:00|30234.3|30214.3|30236|30216|30238.9|30218.9|30230.9|30210.9|371
1605503100000|2020-11-16 05:05:00|30236.4|30216.4|30235.7|30215.7|30251.1|30219|30226.3|30196.1|337
1605503400000|2020-11-16 05:10:00|30236.1|30216.1|30235.2|30215.2|30238.3|30218.3|30231.3|30211.3|343
1605503700000|2020-11-16 05:15:00|30235.8|30215.8|30228.5|30208.5|30238.5|30218.5|30228.5|30208.5|323
1605504000000|2020-11-16 05:20:00|30230.4|30210.4|30239.6|30219.6|30244.8|30224.8|30228.5|30208.5|418
1605504300000|2020-11-16 05:25:00|30238.9|30218.9|30237.9|30217.9|30244.5|30224.5|30236.7|30216.7|379
1605504600000|2020-11-16 05:30:00|30235.8|30215.8|30255.9|30235.9|30278.6|30241.5|30234.7|30214.7|421
1605504900000|2020-11-16 05:35:00|30254.6|30234.6|30251.8|30231.8|30276.1|30243.5|30250.2|30220.8|355
1605505200000|2020-11-16 05:40:00|30250.5|30230.5|30251.2|30231.2|30272.1|30238.1|30248.6|30218|344
1605505500000|2020-11-16 05:45:00|30252.6|30232.6|30244.6|30224.6|30269.9|30236.6|30243.4|30214.1|353
1605505800000|2020-11-16 05:50:00|30244.3|30224.3|30250.6|30230.6|30252.4|30232.4|30244.1|30224.1|325
1605506100000|2020-11-16 05:55:00|30250.7|30230.7|30250.3|30230.3|30254.3|30234.3|30246.8|30226.8|404
1605506400000|2020-11-16 06:00:00|30250.4|30230.4|30251.5|30231.5|30261.5|30241.5|30250.4|30230.4|451
1605506700000|2020-11-16 06:05:00|30249.1|30229.1|30249.6|30229.6|30256.9|30236.9|30245.9|30225.9|520
1605507000000|2020-11-16 06:10:00|30251.2|30231.2|30248.4|30228.4|30254.8|30234.8|30246|30226|393
1605507300000|2020-11-16 06:15:00|30247.5|30227.5|30245.9|30225.9|30252.5|30232.5|30242.8|30222.8|320
1605507600000|2020-11-16 06:20:00|30246.2|30226.2|30250.7|30230.7|30250.7|30230.7|30242.9|30222.9|404
1605507900000|2020-11-16 06:25:00|30250.5|30230.5|30251.2|30231.2|30254.1|30234.1|30246.6|30226.6|316
1605508200000|2020-11-16 06:30:00|30250.2|30230.2|30250.7|30230.7|30252.9|30232.9|30246.4|30226.4|410
1605508500000|2020-11-16 06:35:00|30249|30229|30247.1|30227.1|30251.8|30231.8|30245.3|30225.3|353
1605508800000|2020-11-16 06:40:00|30247.3|30227.3|30250|30230|30251.6|30231.6|30241.6|30221.6|342
1605509100000|2020-11-16 06:45:00|30250.1|30230.1|30245.2|30225.2|30250.9|30230.9|30242.6|30222.6|343
1605509400000|2020-11-16 06:50:00|30244.4|30224.4|30247.3|30227.3|30253.7|30233.7|30236.2|30216.2|431
1605509700000|2020-11-16 06:55:00|30247.7|30227.7|30240|30220|30248.1|30228.1|30239.3|30219.3|371
1605510000000|2020-11-16 07:00:00|30239.4|30219.4|30243|30223|30249|30229|30239.3|30219.3|488
1605510300000|2020-11-16 07:05:00|30244.5|30224.5|30239.3|30219.3|30244.5|30224.5|30237.2|30217.2|413
1605510600000|2020-11-16 07:10:00|30239.4|30219.4|30244.1|30224.1|30246|30226|30237|30217|412
1605510900000|2020-11-16 07:15:00|30244.2|30224.2|30253.5|30233.5|30253.5|30233.5|30241|30221|533
1605511200000|2020-11-16 07:20:00|30253.4|30233.4|30240.6|30220.6|30275.1|30255.1|30237.1|30217.1|560
1605511500000|2020-11-16 07:25:00|30240.8|30220.8|30259.2|30239.2|30262.6|30242.6|30240.3|30220.3|564
1605511800000|2020-11-16 07:30:00|30259.5|30239.5|30245.4|30225.4|30261.1|30241.1|30245.4|30225.4|463
1605512100000|2020-11-16 07:35:00|30245.5|30225.5|30212|30192|30251.1|30231.1|30212|30192|625
1605512400000|2020-11-16 07:40:00|30212.8|30192.8|30216.1|30196.1|30220.7|30200.7|30204.8|30184.8|591
1605512700000|2020-11-16 07:45:00|30216.4|30196.4|30199.8|30179.8|30218.9|30198.9|30199|30179|558
1605513000000|2020-11-16 07:50:00|30199.5|30179.5|30187.1|30167.1|30206.7|30186.7|30178.1|30158.1|605
1605513300000|2020-11-16 07:55:00|30187|30167|30183.8|30163.8|30197.4|30177.4|30177.7|30157.7|640
1605513600000|2020-11-16 08:00:00|30184.1|30164.1|30163.8|30143.8|30190.8|30170.8|30156.6|30136.6|723
1605513900000|2020-11-16 08:05:00|30163.1|30143.1|30142.3|30122.3|30163.1|30143.1|30136.1|30112.9|866
1605514200000|2020-11-16 08:10:00|30142.5|30122.5|30130.2|30110.2|30155.6|30128.6|30114.6|30094.6|854
1605514500000|2020-11-16 08:15:00|30128.1|30108.1|30102.6|30082.6|30140.3|30111.8|30092.4|30072.4|782
1605514800000|2020-11-16 08:20:00|30102.7|30082.7|30107.7|30087.7|30108.3|30088.3|30091.4|30071.4|630
1605515100000|2020-11-16 08:25:00|30107.6|30087.6|30106.5|30086.5|30146.4|30108.9|30099.7|30079.7|790
1605515400000|2020-11-16 08:30:00|30105.8|30085.8|30125.3|30105.3|30135.6|30109|30101.9|30081.9|837
1605515700000|2020-11-16 08:35:00|30125.4|30105.4|30106.4|30086.4|30133.3|30113.3|30105.9|30085.9|643
1605516000000|2020-11-16 08:40:00|30106.3|30086.3|30100.4|30080.4|30138|30103.4|30099.7|30073.2|772
1605516300000|2020-11-16 08:45:00|30100.6|30080.6|30111.4|30091.4|30129.5|30096.8|30093.6|30073.6|797
1605516600000|2020-11-16 08:50:00|30110.3|30090.3|30128.5|30108.5|30134.4|30114.4|30108.7|30088.7|731
1605516900000|2020-11-16 08:55:00|30127.9|30107.9|30163.2|30113.2|30168.6|30132.9|30120|30100|897
1605517200000|2020-11-16 09:00:00|30164.3|30114.3|30150|30130|30168.6|30148.6|30127.2|30098.1|891
1605517500000|2020-11-16 09:05:00|30150.4|30130.4|30157.2|30137.2|30160.1|30140.1|30134.7|30114.7|737
1605517800000|2020-11-16 09:10:00|30157.3|30137.3|30144.1|30124.1|30161.9|30141.9|30134.3|30114.3|830
1605518100000|2020-11-16 09:15:00|30141.9|30121.9|30145.1|30125.1|30152.2|30132.2|30134.4|30114.4|660
1605518400000|2020-11-16 09:20:00|30143.5|30123.5|30173.4|30153.4|30179.2|30159.2|30141.3|30121.3|769
1605518700000|2020-11-16 09:25:00|30173.3|30153.3|30183.5|30163.5|30193.4|30173.4|30171.5|30151.5|740
1605519000000|2020-11-16 09:30:00|30183.3|30163.3|30194.6|30174.6|30201.9|30181.9|30180.9|30160.9|692
1605519300000|2020-11-16 09:35:00|30194.4|30174.4|30202.5|30182.5|30209.2|30189.2|30189.5|30169.5|665
1605519600000|2020-11-16 09:40:00|30201.7|30181.7|30190|30170|30205|30185|30187.8|30167.8|895
1605519900000|2020-11-16 09:45:00|30190.1|30170.1|30194.7|30174.7|30197.7|30177.7|30187.6|30167.6|706
1605520200000|2020-11-16 09:50:00|30194.5|30174.5|30204.2|30184.2|30206.5|30186.5|30193.7|30173.7|641
1605520500000|2020-11-16 09:55:00|30204.6|30184.6|30241.9|30221.9|30294.4|30243.8|30198.3|30175.4|851
1605520800000|2020-11-16 10:00:00|30243.4|30223.4|30262.3|30242.3|30291.9|30258|30231.7|30202.5|993
1605521100000|2020-11-16 10:05:00|30260.9|30240.9|30279|30259|30287.2|30267.2|30257|30237|1117
1605521400000|2020-11-16 10:10:00|30279.2|30259.2|30252.5|30232.5|30293.8|30263.5|30251.7|30231.7|906
1605521700000|2020-11-16 10:15:00|30252.6|30232.6|30253.4|30233.4|30256.3|30236.3|30245.5|30225.5|514
1605522000000|2020-11-16 10:20:00|30253.3|30233.3|30266.4|30246.4|30268.8|30248.8|30243.7|30223.7|673
1605522300000|2020-11-16 10:25:00|30266.7|30246.7|30273.8|30253.8|30288.1|30268.1|30263.2|30243.2|687
1605522600000|2020-11-16 10:30:00|30276.3|30256.3|30294.9|30274.9|30300.1|30280.1|30274|30254|896
1605522900000|2020-11-16 10:35:00|30294.3|30274.3|30265.6|30245.6|30309|30289|30262.2|30242.2|880
1605523200000|2020-11-16 10:40:00|30265.7|30245.7|30260.2|30240.2|30272.7|30252.7|30240.6|30217.7|1010
1605523500000|2020-11-16 10:45:00|30255.2|30235.2|30262.6|30242.6|30265.8|30245.8|30247.4|30227.4|895
1605523800000|2020-11-16 10:50:00|30262.9|30242.9|30234.4|30214.4|30264.3|30244.3|30234.4|30214.4|607
1605524100000|2020-11-16 10:55:00|30234.2|30214.2|30241.7|30221.7|30242.7|30222.7|30231.3|30211.3|611
1605524400000|2020-11-16 11:00:00|30241.6|30221.6|30243.3|30223.3|30249.2|30229.2|30234.2|30214.2|588
1605524700000|2020-11-16 11:05:00|30243.2|30223.2|30248.7|30228.7|30256.9|30236.9|30242|30222|555
1605525000000|2020-11-16 11:10:00|30248.5|30228.5|30250.6|30230.6|30285|30262|30233.5|30213.5|899
1605525300000|2020-11-16 11:15:00|30249.6|30229.6|30255.8|30235.8|30256.6|30236.6|30239.5|30219.5|726
1605525600000|2020-11-16 11:20:00|30254.8|30234.8|30241|30221|30262.7|30242.7|30240.5|30220.5|771
1605525900000|2020-11-16 11:25:00|30241.2|30221.2|30237.6|30217.6|30241.8|30221.8|30222.4|30202.4|698
1605526200000|2020-11-16 11:30:00|30237.3|30217.3|30235.8|30215.8|30244.7|30224.7|30232.4|30212.4|607
1605526500000|2020-11-16 11:35:00|30236.3|30216.3|30239.1|30219.1|30242.6|30222.6|30232.9|30212.9|507
1605526800000|2020-11-16 11:40:00|30239.4|30219.4|30258.7|30238.7|30258.7|30238.7|30236.6|30216.6|515
1605527100000|2020-11-16 11:45:00|30258.2|30238.2|30258.2|30238.2|30265.5|30245.5|30253.5|30233.5|563
1605527400000|2020-11-16 11:50:00|30256.7|30236.7|30265.8|30245.8|30279.6|30259.6|30256.7|30236.7|767
1605527700000|2020-11-16 11:55:00|30266.4|30246.4|30255.1|30235.1|30269.5|30249.5|30220.3|30200.3|1044
1605528000000|2020-11-16 12:00:00|30254.8|30234.8|30219.9|30199.9|30263.4|30243.4|30216|30196|785
1605528300000|2020-11-16 12:05:00|30220.1|30200.1|30217.6|30197.6|30229.5|30209.5|30211.8|30191.8|842
1605528600000|2020-11-16 12:10:00|30218.1|30198.1|30208.2|30188.2|30224.6|30204.6|30203.1|30183.1|895
1605528900000|2020-11-16 12:15:00|30208.1|30188.1|30221.1|30201.1|30222.5|30202.5|30202|30182|952
1605529200000|2020-11-16 12:20:00|30220.2|30200.2|30250.3|30230.3|30251.2|30231.2|30212|30192|897
1605529500000|2020-11-16 12:25:00|30249.7|30229.7|30259.3|30239.3|30325|30303|30249.7|30225.3|961
1605529800000|2020-11-16 12:30:00|30259.6|30239.6|30263.6|30243.6|30296.9|30276.9|30242.7|30218.8|957
1605530100000|2020-11-16 12:35:00|30263.5|30243.5|30231.6|30211.6|30272.8|30252.8|30228.9|30208.9|896
1605530400000|2020-11-16 12:40:00|30231.1|30211.1|30231.9|30211.9|30251.8|30215.2|30224.7|30192.5|714
1605530700000|2020-11-16 12:45:00|30231.6|30211.6|30228.4|30208.4|30255.8|30222.9|30225.8|30190.6|686
1605531000000|2020-11-16 12:50:00|30237.6|30187.6|30226.1|30206.1|30250.2|30214.7|30219.2|30185.8|714
1605531300000|2020-11-16 12:55:00|30225.7|30205.7|30257.6|30237.6|30263|30240.3|30225.7|30203.1|802
1605531600000|2020-11-16 13:00:00|30258.1|30238.1|30273.8|30253.8|30290.6|30270.6|30253.7|30225.7|881
1605531900000|2020-11-16 13:05:00|30276.1|30256.1|30283.7|30263.7|30307.1|30287.1|30270.7|30250.7|1003
1605532200000|2020-11-16 13:10:00|30283.6|30263.6|30286.8|30266.8|30293.9|30273.9|30274.1|30254.1|741
1605532500000|2020-11-16 13:15:00|30287|30267|30310|30290|30312.3|30292.3|30285.2|30265.2|716
1605532800000|2020-11-16 13:20:00|30310.8|30290.8|30317.4|30297.4|30329.5|30309.5|30307.3|30287.3|821
1605533100000|2020-11-16 13:25:00|30319.1|30299.1|30321|30301|30327.8|30307.8|30311.3|30291.3|830
1605533400000|2020-11-16 13:30:00|30320.4|30300.4|30318.8|30298.8|30347|30327|30309.2|30289.2|856
1605533700000|2020-11-16 13:35:00|30320.1|30300.1|30346.9|30326.9|30351.4|30331.4|30306|30286|923
1605534000000|2020-11-16 13:40:00|30347.4|30327.4|30374.2|30354.2|30379.4|30359.4|30347.1|30327.1|838
1605534300000|2020-11-16 13:45:00|30374|30354|30378.6|30358.6|30389|30369|30360.3|30340.3|777
1605534600000|2020-11-16 13:50:00|30378.7|30358.7|30359.6|30339.6|30381.6|30361.6|30353.2|30333.2|761
1605534900000|2020-11-16 13:55:00|30359.5|30339.5|30366.6|30346.6|30381.5|30361.5|30358.6|30338.6|717
1605535200000|2020-11-16 14:00:00|30366.2|30346.2|30353.9|30333.9|30371.1|30351.1|30351.2|30331.2|680
1605535500000|2020-11-16 14:05:00|30354.2|30334.2|30328.5|30308.5|30358.5|30338.5|30321.7|30301.7|752
1605535800000|2020-11-16 14:10:00|30328.3|30308.3|30337|30317|30340.3|30320.3|30322.1|30302.1|726
1605536100000|2020-11-16 14:15:00|30336.3|30316.3|30363.1|30343.1|30363.6|30343.6|30330.1|30310.1|728
1605536400000|2020-11-16 14:20:00|30363.2|30343.2|30352.1|30332.1|30363.8|30343.8|30344.7|30324.7|606
1605536700000|2020-11-16 14:25:00|30352.2|30332.2|30339.8|30319.8|30352.2|30332.2|30334.2|30314.2|562
1605537000000|2020-11-16 14:30:00|30340.7|30320.7|30338.7|30318.7|30375.8|30344.8|30333.4|30313.4|675
1605537300000|2020-11-16 14:35:00|30338.3|30318.3|30353|30333|30359.6|30339.6|30325.2|30305.2|901
1605537600000|2020-11-16 14:40:00|30352.7|30332.7|30366|30346|30377.5|30357.5|30339|30319|933
1605537900000|2020-11-16 14:45:00|30365.9|30345.9|30375.9|30355.9|30385|30365|30356.8|30336.8|807
1605538200000|2020-11-16 14:50:00|30376|30356|30390.7|30370.7|30447.6|30411.4|30359.9|30339.9|853
1605538500000|2020-11-16 14:55:00|30390.3|30370.3|30384.9|30364.9|30409.1|30389.1|30381.9|30361.9|791
1605538800000|2020-11-16 15:00:00|30384.6|30364.6|30375.5|30355.5|30398.4|30378.4|30371.8|30351.8|839
1605539100000|2020-11-16 15:05:00|30375.3|30355.3|30385.7|30365.7|30392.2|30372.2|30368.6|30348.6|753
1605539400000|2020-11-16 15:10:00|30386.3|30366.3|30391.3|30371.3|30421.3|30401.3|30384|30364|827
1605539700000|2020-11-16 15:15:00|30391.4|30371.4|30405.2|30385.2|30406.3|30386.3|30383.9|30363.9|856
1605540000000|2020-11-16 15:20:00|30405.1|30385.1|30389.1|30369.1|30405.6|30385.6|30375.6|30355.6|913
1605540300000|2020-11-16 15:25:00|30389.3|30369.3|30390.3|30370.3|30395.1|30375.1|30379.4|30359.4|711
1605540600000|2020-11-16 15:30:00|30391.1|30371.1|30375.1|30355.1|30394.6|30374.6|30371|30351|674
1605540900000|2020-11-16 15:35:00|30375.3|30355.3|30382.2|30362.2|30383.5|30363.5|30372.2|30352.2|681
1605541200000|2020-11-16 15:40:00|30382.7|30362.7|30378.4|30358.4|30385|30365|30368.8|30348.8|631
1605541500000|2020-11-16 15:45:00|30377.7|30357.7|30374.6|30354.6|30379.4|30359.4|30365.9|30345.9|712
1605541800000|2020-11-16 15:50:00|30375.6|30355.6|30374.9|30354.9|30384.4|30364.4|30367.9|30347.9|677
1605542100000|2020-11-16 15:55:00|30374.8|30354.8|30379.8|30359.8|30390.4|30370.4|30374.8|30354.8|745
1605542400000|2020-11-16 16:00:00|30379.7|30359.7|30356.4|30336.4|30380.6|30360.6|30352.4|30332.4|725
1605542700000|2020-11-16 16:05:00|30356.2|30336.2|30349.6|30329.6|30356.2|30336.2|30343|30323|647
1605543000000|2020-11-16 16:10:00|30349.5|30329.5|30336.8|30316.8|30352.3|30332.3|30328.1|30308.1|648
1605543300000|2020-11-16 16:15:00|30337|30317|30324.9|30304.9|30355|30335|30317.2|30297.2|735
1605543600000|2020-11-16 16:20:00|30324.6|30304.6|30319.9|30299.9|30325.6|30305.6|30311.4|30291.4|729
1605543900000|2020-11-16 16:25:00|30320.2|30300.2|30332|30312|30348.5|30319.3|30312.9|30274.8|851
1605544200000|2020-11-16 16:30:00|30330.9|30310.9|30348.6|30298.6|30355.5|30320.8|30326.1|30279.6|661
1605544500000|2020-11-16 16:35:00|30347.6|30297.6|30338.6|30318.6|30363.3|30323.1|30333.1|30295.6|776
1605544800000|2020-11-16 16:40:00|30336.5|30316.5|30343.3|30323.3|30356.8|30325.5|30325|30302.8|745
1605545100000|2020-11-16 16:45:00|30340.3|30320.3|30330|30310|30356.9|30325.6|30321.8|30301.8|871
1605545400000|2020-11-16 16:50:00|30327.8|30307.8|30318.3|30298.3|30334.7|30314.7|30311.3|30291.3|938
1605545700000|2020-11-16 16:55:00|30317.8|30297.8|30313|30293|30342.2|30314.8|30307.1|30279.5|1041
1605546000000|2020-11-16 17:00:00|30312.9|30292.9|30317.5|30297.5|30332.3|30312.3|30308.2|30288.2|985
1605546300000|2020-11-16 17:05:00|30317.8|30297.8|30332.3|30312.3|30336.9|30316.9|30311.8|30291.8|846
1605546600000|2020-11-16 17:10:00|30332.4|30312.4|30325.3|30305.3|30334.9|30314.9|30321.9|30301.9|886
1605546900000|2020-11-16 17:15:00|30325.8|30305.8|30324.3|30304.3|30329.3|30309.3|30319.2|30299.2|659
1605547200000|2020-11-16 17:20:00|30324.2|30304.2|30328.1|30308.1|30334.1|30314.1|30320.2|30300.2|512
1605547500000|2020-11-16 17:25:00|30328.6|30308.6|30327.6|30307.6|30330.8|30310.8|30324.1|30304.1|587
1605547800000|2020-11-16 17:30:00|30326.8|30306.8|30319.9|30299.9|30331.3|30311.3|30319.2|30299.2|599
1605548100000|2020-11-16 17:35:00|30320|30300|30324.4|30304.4|30324.9|30304.9|30307.9|30287.9|631
1605548400000|2020-11-16 17:40:00|30324.3|30304.3|30326.1|30306.1|30327.6|30307.6|30321.2|30301.2|528
1605548700000|2020-11-16 17:45:00|30326.3|30306.3|30317.9|30297.9|30329.7|30309.7|30315|30295|597
1605549000000|2020-11-16 17:50:00|30317.7|30297.7|30326.2|30306.2|30329|30309|30316.7|30296.7|666
1605549300000|2020-11-16 17:55:00|30326.3|30306.3|30317.8|30297.8|30332.6|30312.6|30314.1|30294.1|656
1605549600000|2020-11-16 18:00:00|30316.8|30296.8|30331|30311|30336.5|30311.4|30316.5|30285|507
1605549900000|2020-11-16 18:05:00|30330.4|30310.4|30323.6|30303.6|30330.8|30310.8|30319.8|30299.8|550
1605550200000|2020-11-16 18:10:00|30324.2|30304.2|30338.3|30318.3|30350.5|30320.3|30322.1|30296.9|657
1605550500000|2020-11-16 18:15:00|30337.9|30317.9|30328.1|30308.1|30350.9|30320.4|30325.5|30296.8|751
1605550800000|2020-11-16 18:20:00|30328.8|30308.8|30336.6|30316.6|30354.1|30322.7|30326.4|30296.3|748
1605551100000|2020-11-16 18:25:00|30335.8|30315.8|30339.4|30319.4|30356.8|30323|30329.1|30301|906
1605551400000|2020-11-16 18:30:00|30339.5|30319.5|30313.2|30293.2|30357|30327.6|30312.2|30283.1|958
1605551700000|2020-11-16 18:35:00|30313.7|30293.7|30320|30300|30335|30304.8|30310.3|30276.8|863
1605552000000|2020-11-16 18:40:00|30319.3|30299.3|30331.7|30311.7|30349.7|30317|30313.9|30278.4|845
1605552300000|2020-11-16 18:45:00|30330.7|30310.7|30332.6|30312.6|30349.6|30315.6|30323.6|30291.5|832
1605552600000|2020-11-16 18:50:00|30334.4|30314.4|30326.6|30306.6|30348.9|30319.1|30323.8|30290.8|930
1605552900000|2020-11-16 18:55:00|30326.2|30306.2|30331.3|30311.3|30348.5|30315.7|30321.5|30291.3|989
1605553200000|2020-11-16 19:00:00|30332.1|30312.1|30336.5|30316.5|30353.2|30319.1|30325.9|30295|1010
1605553500000|2020-11-16 19:05:00|30338.2|30318.2|30328.1|30308.1|30351.3|30319.8|30324.3|30293.5|874
1605553800000|2020-11-16 19:10:00|30327.8|30307.8|30320.2|30300.2|30349|30317|30316.6|30292.5|888
1605554100000|2020-11-16 19:15:00|30318.1|30298.1|30316.9|30296.9|30335.4|30303.6|30313.5|30282.3|921
1605554400000|2020-11-16 19:20:00|30318.1|30298.1|30310.8|30290.8|30334.9|30303.2|30310.8|30281.3|763
1605554700000|2020-11-16 19:25:00|30309.7|30289.7|30312.2|30292.2|30315.6|30295.6|30306.9|30286.9|722
1605555000000|2020-11-16 19:30:00|30310.8|30290.8|30314.9|30294.9|30323.1|30303.1|30309.2|30289.2|888
1605555300000|2020-11-16 19:35:00|30315.5|30295.5|30317.2|30297.2|30334|30301.3|30312.5|30284|827
1605555600000|2020-11-16 19:40:00|30317.4|30297.4|30319.3|30299.3|30325.2|30305.2|30313|30293|743
1605555900000|2020-11-16 19:45:00|30319|30299|30321.5|30301.5|30340.9|30308.7|30314.3|30282.2|797
1605556200000|2020-11-16 19:50:00|30317.5|30297.5|30318.4|30298.4|30332.4|30303|30308.3|30282.4|722
1605556500000|2020-11-16 19:55:00|30318.3|30298.3|30320.2|30300.2|30338.4|30304.8|30313.8|30284.3|745
1605556800000|2020-11-16 20:00:00|30321.8|30301.8|30340.6|30290.6|30345.8|30314.5|30314.3|30281.1|704
1605557100000|2020-11-16 20:05:00|30340.9|30290.9|30332.2|30282.2|30345.2|30313.3|30316.5|30282|882
1605557400000|2020-11-16 20:10:00|30332.1|30282.1|30336.3|30286.3|30340.6|30305|30314.5|30282|709
1605557700000|2020-11-16 20:15:00|30336.4|30286.4|30320.3|30300.3|30342.2|30312.1|30318.8|30285.6|834
1605558000000|2020-11-16 20:20:00|30321.6|30301.6|30316.2|30296.2|30338.1|30303.2|30314.6|30281.6|830
1605558300000|2020-11-16 20:25:00|30318|30298|30317.6|30297.6|30340.1|30312.8|30308.5|30280.4|780
1605558600000|2020-11-16 20:30:00|30332.2|30282.2|30315.8|30295.8|30334.7|30309.5|30310.4|30274.3|862
1605558900000|2020-11-16 20:35:00|30326.2|30276.2|30316.8|30296.8|30334.7|30299.9|30310.7|30276.2|736
1605559200000|2020-11-16 20:40:00|30316.9|30296.9|30311|30291|30332|30300.8|30309.8|30271.6|719
1605559500000|2020-11-16 20:45:00|30323.4|30273.3|30380.8|30285.5|30393.5|30335|30306.4|30268.8|580
1605559800000|2020-11-16 20:50:00|30380.9|30285.6|30330.5|30280.5|30389.4|30294.1|30326|30259.1|622
1605560100000|2020-11-16 20:55:00|30330.4|30280.4|30322.3|30270.8|30342.1|30283.8|30319.3|30262.9|515
1605560400000|2020-11-16 21:00:00|30322.7|30270.6|30323.9|30273.9|30326.2|30274.5|30313.5|30263.5|505
1605560700000|2020-11-16 21:05:00|30324.1|30274.1|30322.8|30272.8|30327.4|30286.3|30305.8|30260.5|458
1605561000000|2020-11-16 21:10:00|30323.1|30273.1|30319.5|30269.5|30323.8|30273.8|30318.1|30268.1|324
1605561300000|2020-11-16 21:15:00|30319.2|30269.2|30317.4|30267.4|30322.4|30285.4|30303.5|30266.8|350
1605561600000|2020-11-16 21:20:00|30317.5|30267.5|30320.6|30268.5|30326.3|30273.1|30288.6|30253.9|347
1605561900000|2020-11-16 21:25:00|30318|30266.9|30318.5|30268.5|30326.2|30270.4|30308.9|30258.9|375
1605562200000|2020-11-16 21:30:00|30318.4|30268.4|30316.6|30266.6|30319.6|30269.6|30309.7|30259.7|346
1605562500000|2020-11-16 21:35:00|30316.3|30266.3|30310|30260|30319.8|30269.8|30285.9|30246.5|440
1605562800000|2020-11-16 21:40:00|30314.5|30262.6|30313|30263|30318|30268|30307.4|30257.4|421
1605563100000|2020-11-16 21:45:00|30312.5|30262.5|30313.5|30248.9|30325.2|30263.1|30306.3|30232.5|373
1605563400000|2020-11-16 21:50:00|30311.9|30250.9|30313.7|30257.3|30325.8|30260.9|30303.4|30238.3|327
1605563700000|2020-11-16 21:55:00|30312.5|30257.7|30321.3|30257.4|30343.3|30262.7|30304.1|30231.8|443
1605564000000|2020-11-16 22:00:00|30334.3|30253.8|30332.3|30255.4|30338.3|30255.4|30310.8|30235|97
1605564300000|2020-11-16 22:05:00|30332.7|30220|30355|30258.3|30375.2|30261.3|30315.8|30220|244
1605564600000|2020-11-16 22:10:00|30352.7|30257.4|30340.6|30248.6|30375.3|30261|30328.8|30240.6|254
1605564900000|2020-11-16 22:15:00|30341.3|30248.8|30331.7|30248.4|30356.5|30258.7|30309|30230.2|332
1605565200000|2020-11-16 22:20:00|30320.9|30253.2|30338.7|30250.1|30344|30256.7|30311.7|30220.4|202
1605565500000|2020-11-16 22:25:00|30336.1|30250.9|30332.7|30247.6|30343|30258.7|30311.7|30237.6|224
1605565800000|2020-11-16 22:30:00|30332.2|30247.2|30324.8|30249.4|30345|30262.3|30319.5|30237.2|330
1605566100000|2020-11-16 22:35:00|30318.3|30248|30319.7|30252.3|30338.8|30259.4|30309.7|30240.3|181
1605566400000|2020-11-16 22:40:00|30314.6|30250|30302|30252|30334.1|30260.9|30296|30211.8|220
1605566700000|2020-11-16 22:45:00|30307.7|30252.2|30321.2|30250.9|30334.4|30261.7|30296.6|30218|315
1605567000000|2020-11-16 22:50:00|30326|30254.9|30325.8|30252.4|30326.9|30262|30282|30224.6|244
1605567300000|2020-11-16 22:55:00|30326.3|30260.1|30317.7|30214.9|30339.8|30260.3|30277.3|30197.4|241
1605567600000|2020-11-16 23:00:00|30316.5|30222.2|30325.6|30251.2|30341|30258.3|30314.9|30213.5|395
1605567900000|2020-11-16 23:05:00|30326.7|30251.6|30329.4|30241.6|30339.1|30261|30312.5|30222.4|504
1605568200000|2020-11-16 23:10:00|30329.8|30238.7|30329.6|30238|30340.5|30251.2|30305|30223.5|615
1605568500000|2020-11-16 23:15:00|30320.6|30228.7|30365.5|30248.5|30408.6|30291.6|30319.8|30228.7|492
1605568800000|2020-11-16 23:20:00|30362.8|30245.8|30365.2|30248.2|30379.3|30262.3|30342.4|30225.4|437
1605569100000|2020-11-16 23:25:00|30365|30248|30362.3|30246.8|30368|30254.8|30346.1|30229.1|406
1605569400000|2020-11-16 23:30:00|30362.2|30247.1|30362.3|30245.3|30370.4|30253.4|30341.3|30224.3|344
1605569700000|2020-11-16 23:35:00|30361.7|30244.7|30361|30244|30366|30250.8|30340.4|30223.4|353
1605570000000|2020-11-16 23:40:00|30361.3|30246.5|30361.1|30244.1|30367.5|30255.3|30336.6|30219.6|378
1605570300000|2020-11-16 23:45:00|30346.7|30249|30364.5|30247.5|30369.5|30252.5|30345.5|30230.9|327
1605570600000|2020-11-16 23:50:00|30364.1|30247.1|30363.1|30246.1|30370.6|30253.7|30346.7|30242.4|340
1605570900000|2020-11-16 23:55:00|30362.8|30245.8|30359.2|30242.2|30367.6|30250.6|30337.8|30220.8|351
1605571200000|2020-11-17 00:00:00|30358.7|30241.7|30362.4|30245.4|30367.5|30250.5|30341|30224|473
1605571500000|2020-11-17 00:05:00|30349|30250.9|30349.5|30232.5|30368.2|30253.9|30326.6|30209.6|463
1605571800000|2020-11-17 00:10:00|30353.6|30236.6|30354.6|30237.6|30360.5|30243.5|30332.5|30215.5|402
1605572100000|2020-11-17 00:15:00|30355.8|30238.8|30355|30238|30361.7|30244.7|30333.9|30231.9|334
1605572400000|2020-11-17 00:20:00|30354.9|30237.9|30356|30239|30361.2|30244.2|30339.1|30222.1|389
1605572700000|2020-11-17 00:25:00|30356.2|30239.2|30338.8|30239.6|30361.3|30244.3|30335.7|30218.7|375
1605573000000|2020-11-17 00:30:00|30345.8|30237.5|30350.9|30233.9|30356.2|30239.8|30319|30202|430
1605573300000|2020-11-17 00:35:00|30348.8|30231.8|30352.6|30235.6|30355.1|30238.1|30322.2|30205.2|446
1605573600000|2020-11-17 00:40:00|30352.1|30235.1|30353.2|30236.2|30356.9|30244.6|30334.4|30217.4|339
1605573900000|2020-11-17 00:45:00|30353.3|30236.3|30354.1|30237.1|30357.8|30244.2|30331.5|30214.5|435
1605574200000|2020-11-17 00:50:00|30350.2|30233.2|30350.9|30233.9|30357.3|30240.7|30334.5|30217.6|435
1605574500000|2020-11-17 00:55:00|30351|30234|30344.8|30227.8|30356.9|30241.9|30326.4|30209.4|513
1605574800000|2020-11-17 01:00:00|30345|30228|30344|30227|30352.4|30235.4|30328.8|30211.8|424
1605575100000|2020-11-17 01:05:00|30346.9|30229.9|30336.8|30219.8|30348.1|30231.1|30335|30218|324
1605575400000|2020-11-17 01:10:00|30338.9|30221.9|30348.6|30231.6|30350|30233|30334.2|30217.4|378
1605575700000|2020-11-17 01:15:00|30347.8|30230.8|30345|30228|30350.6|30233.6|30331.7|30216.9|488
1605576000000|2020-11-17 01:20:00|30345.2|30228.2|30346.1|30229.1|30351.2|30234.2|30331.7|30216.8|393
1605576300000|2020-11-17 01:25:00|30346.5|30229.5|30348.4|30231.4|30352.8|30235.8|30331.7|30219.2|339
1605576600000|2020-11-17 01:30:00|30348.7|30231.7|30346.3|30229.3|30353.9|30236.9|30331.7|30219.2|378
1605576900000|2020-11-17 01:35:00|30347.7|30230.7|30339|30222|30351.2|30234.2|30333.7|30216.7|456
1605577200000|2020-11-17 01:40:00|30338.8|30221.8|30347.6|30230.6|30348.4|30231.4|30330.2|30213.2|426
1605577500000|2020-11-17 01:45:00|30348.1|30231.1|30340|30223|30348.1|30231.1|30330.7|30214.9|389
1605577800000|2020-11-17 01:50:00|30337|30220|30327.1|30236.4|30350.1|30240.9|30312.2|30219.6|475
1605578100000|2020-11-17 01:55:00|30328.2|30236|30320.8|30238.9|30328.2|30241.5|30311.1|30229.6|486
1605578400000|2020-11-17 02:00:00|30320.7|30239|30316.4|30235.4|30324.1|30240.4|30309.7|30231.2|494
1605578700000|2020-11-17 02:05:00|30319.9|30234.9|30318.1|30240|30325.1|30242.4|30307.4|30233.1|542
1605579000000|2020-11-17 02:10:00|30316.8|30240.5|30314.4|30234.2|30325.9|30242.5|30289.3|30229.6|476
1605579300000|2020-11-17 02:15:00|30316.1|30234.3|30313.4|30234.3|30321.2|30238.2|30302|30228|501
1605579600000|2020-11-17 02:20:00|30314.1|30234.2|30301.6|30232.5|30324.2|30237|30301.1|30226.6|437
1605579900000|2020-11-17 02:25:00|30299.2|30232.2|30298.2|30227.4|30310.9|30233.1|30290.5|30222.7|409
1605580200000|2020-11-17 02:30:00|30297.4|30226.9|30321.4|30231.7|30321.4|30233|30295|30224.1|397
1605580500000|2020-11-17 02:35:00|30306.7|30233.1|30305|30227.8|30316.1|30233.8|30297.8|30226.1|376
1605580800000|2020-11-17 02:40:00|30306.5|30228.1|30299.8|30225|30316.5|30233.8|30295.4|30220.9|383
1605581100000|2020-11-17 02:45:00|30302|30225.4|30296.7|30226.9|30311|30228.1|30283.8|30218|360
1605581400000|2020-11-17 02:50:00|30300|30223.5|30306|30228.3|30313.2|30231.7|30290.9|30221.3|377
1605581700000|2020-11-17 02:55:00|30303.3|30229.4|30313.1|30234.3|30322.5|30240.3|30294.9|30226|504
1605582000000|2020-11-17 03:00:00|30313.6|30234.1|30314.9|30244.1|30328.4|30255.2|30304.4|30234.1|476
1605582300000|2020-11-17 03:05:00|30314.4|30245.7|30315.5|30252.9|30331|30257.2|30301.2|30199.8|485
1605582600000|2020-11-17 03:10:00|30314.7|30253.7|30316.3|30252.2|30321.8|30258.9|30305.7|30239.3|302
1605582900000|2020-11-17 03:15:00|30315.1|30249.9|30312.3|30251.9|30320.5|30257.6|30299|30242.9|323
1605583200000|2020-11-17 03:20:00|30309.9|30250.7|30314.4|30248.7|30323.4|30257.6|30306.1|30244.6|382
1605583500000|2020-11-17 03:25:00|30312.7|30247|30319.6|30246.9|30327.4|30257.5|30304.8|30243.6|476
1605583800000|2020-11-17 03:30:00|30320.4|30249.5|30305.5|30250.9|30324.4|30259|30303.2|30237.6|391
1605584100000|2020-11-17 03:35:00|30302.9|30242.8|30316.9|30244.4|30325.8|30252.3|30301.8|30235.8|325
1605584400000|2020-11-17 03:40:00|30317.4|30243.6|30317.7|30246|30327|30251.3|30304.6|30236|297
1605584700000|2020-11-17 03:45:00|30317.2|30245.5|30318.3|30254.4|30325|30261.7|30306.4|30242|427
1605585000000|2020-11-17 03:50:00|30320.4|30257.1|30316|30253.3|30323.5|30262.6|30308.7|30246|363
1605585300000|2020-11-17 03:55:00|30315.6|30253.8|30315.6|30260.7|30325|30264.1|30308.2|30249|383
1605585600000|2020-11-17 04:00:00|30315.9|30260.9|30323.6|30264.2|30336.8|30267.3|30312.8|30251.3|365
1605585900000|2020-11-17 04:05:00|30324.4|30263.6|30335|30254.3|30344.5|30267.9|30319.4|30242.9|456
1605586200000|2020-11-17 04:10:00|30335.4|30255|30328.1|30258|30339.5|30266.3|30312.4|30250.1|611
1605586500000|2020-11-17 04:15:00|30328.5|30258.6|30325.5|30252|30339.5|30262.9|30316.5|30239.9|487
1605586800000|2020-11-17 04:20:00|30325.4|30251.9|30314.9|30260.4|30338.8|30263.2|30311.7|30240|230
1605587100000|2020-11-17 04:25:00|30314|30260.7|30317.5|30258.3|30341.3|30263.7|30312.9|30243.8|255
1605587400000|2020-11-17 04:30:00|30316.8|30259.3|30333|30249|30337.1|30263.9|30311.5|30247|269
1605587700000|2020-11-17 04:35:00|30328|30254.8|30319.4|30251.7|30336.2|30262.2|30309.1|30241.3|343
1605588000000|2020-11-17 04:40:00|30326.7|30251.4|30314|30261.3|30338|30266.1|30314|30245.2|362
1605588300000|2020-11-17 04:45:00|30316.5|30259|30320.2|30264.5|30331.9|30266.6|30307.5|30250.1|322
1605588600000|2020-11-17 04:50:00|30319.4|30266.3|30319.4|30259.7|30333.5|30267.6|30308.9|30255.3|403
1605588900000|2020-11-17 04:55:00|30316.2|30259.2|30322.1|30262|30322.7|30265.1|30308.9|30258.4|302
1605589200000|2020-11-17 05:00:00|30320.2|30260.3|30324.4|30262.2|30329.4|30265.6|30309.8|30257.3|402
1605589500000|2020-11-17 05:05:00|30323.7|30262.4|30324.2|30266.5|30331.3|30267.8|30315.3|30258.5|351
1605589800000|2020-11-17 05:10:00|30317.8|30267.8|30318.9|30268.8|30325.8|30268.8|30314.6|30261.8|280
1605590100000|2020-11-17 05:15:00|30319.5|30268.4|30324.7|30270|30327.4|30273.5|30312.7|30261.9|477
1605590400000|2020-11-17 05:20:00|30324|30270.4|30327.5|30271.6|30330.2|30274|30318.6|30267.9|301
1605590700000|2020-11-17 05:25:00|30328.8|30272.1|30325.7|30272.3|30330|30276|30321.5|30268.1|308
1605591000000|2020-11-17 05:30:00|30326.5|30271.6|30324.7|30272|30329.4|30275.2|30320|30268.1|401
1605591300000|2020-11-17 05:35:00|30325.3|30272.4|30326.5|30271.4|30329.2|30274.5|30320.2|30266.4|344
1605591600000|2020-11-17 05:40:00|30327.1|30270.8|30322.3|30272.3|30331.3|30274.3|30318.4|30266.3|369
1605591900000|2020-11-17 05:45:00|30324.1|30271.9|30321.8|30270|30332.2|30274.8|30318.1|30265.7|315
1605592200000|2020-11-17 05:50:00|30323.5|30270.9|30324.7|30270.4|30327.6|30271.9|30316.3|30265.2|362
1605592500000|2020-11-17 05:55:00|30326.3|30268.9|30328.6|30275.1|30336.2|30280.9|30321.3|30268.9|457
1605592800000|2020-11-17 06:00:00|30328.7|30274.7|30337.4|30287.4|30339.4|30289.4|30326.8|30274.7|393
1605593100000|2020-11-17 06:05:00|30337.6|30287.6|30341.6|30291.6|30343|30293|30331.1|30281.1|427
1605593400000|2020-11-17 06:10:00|30341.3|30291.3|30331.2|30281.2|30343.5|30293.5|30331.2|30281.2|488
1605593700000|2020-11-17 06:15:00|30331.7|30281.7|30330.3|30280.3|30335.3|30285.3|30326|30276|381
1605594000000|2020-11-17 06:20:00|30330.9|30280.9|30330.2|30280.2|30333.4|30283.4|30326.2|30275.7|325
1605594300000|2020-11-17 06:25:00|30331.6|30281.6|30327.9|30277.9|30332.3|30282.3|30324.6|30274.6|352
1605594600000|2020-11-17 06:30:00|30326.3|30276.3|30318.2|30268.2|30330.3|30280.3|30315.4|30265.4|457
1605594900000|2020-11-17 06:35:00|30316|30266|30327.3|30277.3|30331.5|30281.5|30310.8|30260.8|622
1605595200000|2020-11-17 06:40:00|30328.8|30278.8|30333.5|30283.5|30341.4|30284.8|30316.8|30258.5|765
1605595500000|2020-11-17 06:45:00|30335|30285|30302.5|30282.5|30336.3|30304.2|30301|30265.7|517
1605595800000|2020-11-17 06:50:00|30304.5|30284.5|30296.5|30276.5|30306.5|30286.5|30295.8|30275.8|522
1605596100000|2020-11-17 06:55:00|30296.6|30276.6|30299.6|30279.6|30305.9|30285.9|30295.2|30275.2|454
1605596400000|2020-11-17 07:00:00|30299|30279|30307.3|30287.3|30325.4|30291.5|30296.3|30273.4|626
1605596700000|2020-11-17 07:05:00|30307.8|30287.8|30309.6|30289.6|30311.7|30291.7|30303.5|30283.5|478
1605597000000|2020-11-17 07:10:00|30309.4|30289.4|30306.2|30286.2|30313.5|30293.5|30304.5|30284.5|501
1605597300000|2020-11-17 07:15:00|30306.1|30286.1|30326.1|30276.1|30329.7|30298.6|30306.1|30273.8|780
1605597600000|2020-11-17 07:20:00|30326.2|30276.2|30338.9|30318.9|30356.2|30323.9|30316.7|30274.9|801
1605597900000|2020-11-17 07:25:00|30338.7|30318.7|30329.3|30309.3|30345.1|30325.1|30327.7|30307.7|822
1605598200000|2020-11-17 07:30:00|30329.6|30309.6|30346|30326|30354.6|30334.6|30326.6|30306.6|871
1605598500000|2020-11-17 07:35:00|30345.9|30325.9|30336.2|30316.2|30357.1|30332|30315.2|30295.2|826
1605598800000|2020-11-17 07:40:00|30336.9|30316.9|30362.5|30342.5|30366.4|30346.4|30318.7|30298.4|762
1605599100000|2020-11-17 07:45:00|30361.5|30341.5|30364.2|30344.2|30372.9|30352.9|30333.3|30304|811
1605599400000|2020-11-17 07:50:00|30364.6|30344.6|30371.8|30351.8|30379.6|30359.6|30361.8|30341.8|631
1605599700000|2020-11-17 07:55:00|30371.9|30351.9|30409.7|30389.7|30417.3|30397.3|30371.9|30351.9|877
1605600000000|2020-11-17 08:00:00|30408.5|30388.5|30372.2|30352.2|30412.1|30391|30338.3|30301|1016
1605600300000|2020-11-17 08:05:00|30372.7|30352.7|30383.9|30363.9|30398.2|30372.1|30342.8|30322.8|953
1605600600000|2020-11-17 08:10:00|30383.4|30363.4|30380.5|30330.5|30390.5|30370.5|30332.7|30312.7|1019
1605600900000|2020-11-17 08:15:00|30379.9|30329.9|30348.6|30328.6|30380.6|30344.5|30339.1|30306.1|1008
1605601200000|2020-11-17 08:20:00|30347.6|30327.6|30351.9|30301.9|30378.3|30347.5|30333.3|30299.9|1028
1605601500000|2020-11-17 08:25:00|30354.7|30304.7|30337.1|30317.1|30358.6|30337.5|30328.4|30299.4|944
1605601800000|2020-11-17 08:30:00|30336.2|30316.2|30319.8|30299.8|30341.4|30321.4|30311.9|30291.9|810
1605602100000|2020-11-17 08:35:00|30320.5|30300.5|30331.5|30311.5|30333.9|30313.9|30308|30288|849
1605602400000|2020-11-17 08:40:00|30332.3|30312.3|30355.8|30335.8|30362.4|30342.4|30324.4|30304.4|738
1605602700000|2020-11-17 08:45:00|30355.7|30335.7|30368.3|30348.3|30369.8|30349.8|30354.8|30334.8|758
1605603000000|2020-11-17 08:50:00|30367.9|30347.9|30369.5|30349.5|30372.1|30352.1|30333.7|30313.7|759
1605603300000|2020-11-17 08:55:00|30369.6|30349.6|30406|30386|30409.2|30389.2|30366.2|30346.2|935
1605603600000|2020-11-17 09:00:00|30405.8|30385.8|30389|30369|30406.8|30386.8|30371.1|30351.1|917
1605603900000|2020-11-17 09:05:00|30388.2|30368.2|30404.5|30384.5|30408.9|30388.9|30381.4|30361.4|752
1605604200000|2020-11-17 09:10:00|30405|30385|30387.6|30367.6|30406|30386|30383.5|30363.5|702
1605604500000|2020-11-17 09:15:00|30388.7|30368.7|30407|30387|30408.5|30388.5|30386.4|30366.4|681
1605604800000|2020-11-17 09:20:00|30406.4|30386.4|30416|30396|30420.9|30400.9|30404.2|30384.2|707
1605605100000|2020-11-17 09:25:00|30416.8|30396.8|30464.3|30444.3|30469.8|30449.8|30416.1|30396.1|645
1605605400000|2020-11-17 09:30:00|30464.4|30444.4|30497.6|30477.6|30508.7|30488.7|30448.3|30428.3|671
1605605700000|2020-11-17 09:35:00|30489.1|30469.1|30450|30430|30493.8|30469.1|30440.9|30420.9|769
1605606000000|2020-11-17 09:40:00|30450.1|30430.1|30447.1|30427.1|30460.2|30440.2|30443.2|30423.2|748
1605606300000|2020-11-17 09:45:00|30447.3|30427.3|30458.2|30438.2|30461.2|30441.2|30443.6|30423.6|674
1605606600000|2020-11-17 09:50:00|30458.7|30438.7|30480.6|30460.6|30488.6|30468.6|30455|30435|804
1605606900000|2020-11-17 09:55:00|30480.8|30460.8|30461.8|30441.8|30483.1|30463.1|30455.5|30435.5|782
1605607200000|2020-11-17 10:00:00|30461.7|30441.7|30446.8|30426.8|30469.5|30449.5|30439.4|30419.4|703
1605607500000|2020-11-17 10:05:00|30446.6|30426.6|30466.3|30416.3|30468.5|30439.2|30428.4|30408.4|707
1605607800000|2020-11-17 10:10:00|30466.7|30416.7|30438.1|30418.1|30466.7|30430.7|30431.1|30411.1|549
1605608100000|2020-11-17 10:15:00|30438.3|30418.3|30452.7|30432.7|30470.5|30450.5|30438.2|30418.2|547
1605608400000|2020-11-17 10:20:00|30452.4|30432.4|30470.7|30450.7|30476.2|30456.2|30444.9|30424.9|620
1605608700000|2020-11-17 10:25:00|30471.5|30451.5|30478.8|30458.8|30482.9|30462.9|30470|30450|633
1605609000000|2020-11-17 10:30:00|30479|30459|30487.6|30467.6|30498.5|30478.5|30479|30459|682
1605609300000|2020-11-17 10:35:00|30486.1|30466.1|30474.6|30454.6|30486.4|30466.4|30473.8|30453.8|451
1605609600000|2020-11-17 10:40:00|30474.7|30454.7|30446.2|30426.2|30475.9|30455.9|30417.6|30397.6|662
1605609900000|2020-11-17 10:45:00|30444.8|30424.8|30437.3|30417.3|30451.2|30431.2|30416.1|30396.1|739
1605610200000|2020-11-17 10:50:00|30437.9|30417.9|30450.7|30430.7|30452|30432|30432.4|30412.4|558
1605610500000|2020-11-17 10:55:00|30451.6|30431.6|30436.6|30416.6|30459.8|30439.8|30436.2|30416.2|583
1605610800000|2020-11-17 11:00:00|30436.8|30416.8|30427.3|30407.3|30439.3|30419.3|30426.5|30406.5|663
1605611100000|2020-11-17 11:05:00|30427.4|30407.4|30426.1|30406.1|30432.3|30412.3|30424.2|30404.2|576
1605611400000|2020-11-17 11:10:00|30426.6|30406.6|30423.9|30403.9|30435.8|30415.8|30423.9|30403.9|648
1605611700000|2020-11-17 11:15:00|30423.5|30403.5|30420.5|30400.5|30424.9|30404.9|30415.8|30395.8|640
1605612000000|2020-11-17 11:20:00|30420.8|30400.8|30421.6|30401.6|30425.1|30405.1|30413.8|30393.8|603
1605612300000|2020-11-17 11:25:00|30420.6|30400.6|30426.9|30406.9|30435|30415|30413.4|30393.4|640
1605612600000|2020-11-17 11:30:00|30426.8|30406.8|30430|30410|30432.9|30412.9|30420.5|30400.5|545
1605612900000|2020-11-17 11:35:00|30429.9|30409.9|30457.5|30437.5|30467.6|30447.6|30416.3|30396.3|648
1605613200000|2020-11-17 11:40:00|30457.6|30437.6|30488.2|30468.2|30489|30469|30451.3|30431.3|747
1605613500000|2020-11-17 11:45:00|30489.8|30469.8|30468.6|30448.6|30494|30474|30464.7|30444.7|649
1605613800000|2020-11-17 11:50:00|30468.3|30448.3|30472.1|30452.1|30476.4|30456.4|30467.2|30447.2|596
1605614100000|2020-11-17 11:55:00|30472.3|30452.3|30462.3|30442.3|30479.8|30459.8|30458.1|30438.1|662
1605614400000|2020-11-17 12:00:00|30463.1|30443.1|30469|30449|30469.7|30449.7|30461.1|30441.1|538
1605614700000|2020-11-17 12:05:00|30468.8|30448.8|30469.2|30449.2|30472.7|30452.7|30459.8|30439.8|613
1605615000000|2020-11-17 12:10:00|30469.1|30449.1|30460.5|30440.5|30474|30454|30460.5|30440.5|476
1605615300000|2020-11-17 12:15:00|30459.8|30439.8|30464|30444|30467.2|30447.2|30458.6|30438.6|427
1605615600000|2020-11-17 12:20:00|30464.3|30444.3|30482.9|30462.9|30484.8|30464.8|30456.4|30436.4|523
1605615900000|2020-11-17 12:25:00|30483|30463|30486.7|30466.7|30495.8|30475.8|30481.9|30461.9|539
1605616200000|2020-11-17 12:30:00|30486.8|30466.8|30479.7|30459.7|30487.9|30467.9|30476.4|30456.4|447
1605616500000|2020-11-17 12:35:00|30480.9|30460.9|30484|30464|30493.5|30473.5|30477|30457|574
1605616800000|2020-11-17 12:40:00|30484.5|30464.5|30484.9|30464.9|30494.6|30474.6|30480.2|30460.2|627
1605617100000|2020-11-17 12:45:00|30484.5|30464.5|30479.7|30459.7|30487.7|30467.7|30472.7|30452.7|569
1605617400000|2020-11-17 12:50:00|30479.8|30459.8|30451.9|30431.9|30479.8|30459.8|30448.6|30428.6|604
1605617700000|2020-11-17 12:55:00|30448.2|30428.2|30488.2|30423.5|30499.9|30442|30440.3|30415|759
1605618000000|2020-11-17 13:00:00|30484.7|30426.1|30436.5|30416.5|30491.5|30446.5|30425.3|30393.6|789
1605618300000|2020-11-17 13:05:00|30436.7|30416.7|30466|30446|30471.3|30451.3|30434.4|30414.4|690
1605618600000|2020-11-17 13:10:00|30465.1|30445.1|30433.5|30413.5|30469.3|30449.3|30430.5|30410.5|591
1605618900000|2020-11-17 13:15:00|30433|30413|30431|30411|30457.7|30427.8|30429.4|30406.9|706
1605619200000|2020-11-17 13:20:00|30430.9|30410.9|30407.8|30387.8|30433.1|30413.1|30406.6|30386.6|756
1605619500000|2020-11-17 13:25:00|30407.7|30387.7|30420|30400|30428.3|30408.3|30390|30370|814
1605619800000|2020-11-17 13:30:00|30419.9|30399.9|30446.5|30426.5|30448.7|30428.7|30409.5|30389.5|758
1605620100000|2020-11-17 13:35:00|30446.4|30426.4|30437|30417|30466|30446|30435.3|30415.3|836
1605620400000|2020-11-17 13:40:00|30437.2|30417.2|30422.7|30402.7|30437.8|30417.8|30401.1|30381.1|762
1605620700000|2020-11-17 13:45:00|30422.9|30402.9|30404.8|30384.8|30423.5|30403.5|30398.6|30378.6|856
1605621000000|2020-11-17 13:50:00|30404.6|30384.6|30423.8|30403.8|30426.5|30406.5|30400.5|30380.5|788
1605621300000|2020-11-17 13:55:00|30423.2|30403.2|30419.5|30399.5|30425.2|30405.2|30413|30393|681
1605621600000|2020-11-17 14:00:00|30419.4|30399.4|30428.5|30408.5|30434.5|30414.5|30417|30397|718
1605621900000|2020-11-17 14:05:00|30428.8|30408.8|30427.1|30407.1|30428.8|30408.8|30404.5|30384.5|733
1605622200000|2020-11-17 14:10:00|30428.6|30408.6|30445.9|30425.9|30449|30429|30426.6|30406.6|732
1605622500000|2020-11-17 14:15:00|30444.9|30424.9|30446.1|30426.1|30456.8|30436.8|30443.2|30423.2|594
1605622800000|2020-11-17 14:20:00|30447.1|30427.1|30459|30439|30462|30442|30443.7|30423.7|630
1605623100000|2020-11-17 14:25:00|30458.7|30438.7|30456.1|30436.1|30459.8|30439.8|30443.8|30423.8|600
1605623400000|2020-11-17 14:30:00|30456.2|30436.2|30453.3|30433.3|30456.7|30436.7|30442|30422|684
1605623700000|2020-11-17 14:35:00|30453.5|30433.5|30484.4|30464.4|30485.8|30465.8|30446.2|30426.2|750
1605624000000|2020-11-17 14:40:00|30484.3|30464.3|30482.4|30462.4|30487.2|30467.2|30467.5|30447.5|699
1605624300000|2020-11-17 14:45:00|30483.2|30463.2|30489.7|30469.7|30498.2|30478.2|30481.6|30461.6|758
1605624600000|2020-11-17 14:50:00|30488.8|30468.8|30486.6|30466.6|30492.3|30472.3|30482.5|30462.5|677
1605624900000|2020-11-17 14:55:00|30486.7|30466.7|30488.2|30468.2|30494.3|30474.3|30475.3|30455.3|705
1605625200000|2020-11-17 15:00:00|30488.8|30468.8|30495.9|30475.9|30500|30480|30477.7|30457.7|726
1605625500000|2020-11-17 15:05:00|30495.1|30475.1|30497.3|30477.3|30501.1|30481.1|30485.1|30465.1|698
1605625800000|2020-11-17 15:10:00|30497.1|30477.1|30487.4|30467.4|30514.2|30494.2|30480.9|30460.9|715
1605626100000|2020-11-17 15:15:00|30487.9|30467.9|30480.7|30460.7|30491.1|30471.1|30476.1|30456.1|698
1605626400000|2020-11-17 15:20:00|30481.1|30461.1|30455.2|30435.2|30488.3|30468.3|30453.7|30433.7|784
1605626700000|2020-11-17 15:25:00|30455.1|30435.1|30467.9|30447.9|30468|30448|30452.3|30432.3|619
1605627000000|2020-11-17 15:30:00|30467.6|30447.6|30484.1|30464.1|30491.9|30471.9|30458.2|30438.2|758
1605627300000|2020-11-17 15:35:00|30483.6|30463.6|30503.1|30483.1|30505.1|30485.1|30476.6|30456.6|664
1605627600000|2020-11-17 15:40:00|30503.3|30483.3|30488.5|30468.5|30503.3|30483.3|30487.4|30467.4|592
1605627900000|2020-11-17 15:45:00|30489.1|30469.1|30464.9|30444.9|30492.5|30472.5|30464|30444|669
1605628200000|2020-11-17 15:50:00|30464.6|30444.6|30455.4|30435.4|30470.1|30450.1|30451.2|30431.2|769
1605628500000|2020-11-17 15:55:00|30455|30435|30456.9|30436.9|30465|30445|30454.9|30434.9|739
1605628800000|2020-11-17 16:00:00|30457.2|30437.2|30460.5|30440.5|30466.7|30446.7|30453.9|30433.9|749
1605629100000|2020-11-17 16:05:00|30460.7|30440.7|30466.1|30446.1|30471.2|30451.2|30455|30435|617
1605629400000|2020-11-17 16:10:00|30466|30446|30474.4|30454.4|30477.8|30457.8|30463.9|30443.9|550
1605629700000|2020-11-17 16:15:00|30474|30454|30485.4|30465.4|30485.7|30465.7|30470.7|30450.7|510
1605630000000|2020-11-17 16:20:00|30484.7|30464.7|30483|30463|30493|30473|30478.2|30458.2|524
1605630300000|2020-11-17 16:25:00|30481.8|30461.8|30481.5|30461.5|30490.4|30470.4|30479.5|30459.5|621
1605630600000|2020-11-17 16:30:00|30482.2|30462.2|30481|30461|30487.2|30467.2|30478|30458|623
1605630900000|2020-11-17 16:35:00|30481.4|30461.4|30481.4|30461.4|30486.8|30466.8|30463.8|30443.8|680
1605631200000|2020-11-17 16:40:00|30481|30461|30480.7|30460.7|30483.8|30463.8|30463.5|30443.5|525
1605631500000|2020-11-17 16:45:00|30480.8|30460.8|30472.7|30452.7|30487|30467|30471.6|30451.6|608
1605631800000|2020-11-17 16:50:00|30472.5|30452.5|30465.8|30445.8|30477|30457|30464.7|30444.7|491
1605632100000|2020-11-17 16:55:00|30465.9|30445.9|30472.7|30452.7|30475.9|30455.9|30465.1|30445.1|613
1605632400000|2020-11-17 17:00:00|30472.2|30452.2|30471.3|30451.3|30478.1|30458.1|30469.1|30449.1|535
1605632700000|2020-11-17 17:05:00|30471|30451|30480.9|30460.9|30485.3|30465.3|30468.2|30448.2|431
1605633000000|2020-11-17 17:10:00|30480.8|30460.8|30476.8|30456.8|30491.4|30471.4|30475.2|30455.2|573
1605633300000|2020-11-17 17:15:00|30477|30457|30469.4|30449.4|30484.1|30464.1|30467.2|30447.2|518
1605633600000|2020-11-17 17:20:00|30469.3|30449.3|30476.8|30456.8|30477.5|30457.5|30467.2|30447.2|513
1605633900000|2020-11-17 17:25:00|30477.1|30457.1|30477.9|30457.9|30481|30461|30471.6|30451.6|511
1605634200000|2020-11-17 17:30:00|30478.4|30458.4|30475.2|30455.2|30484.2|30464.2|30474.6|30454.6|524
1605634500000|2020-11-17 17:35:00|30475.3|30455.3|30468.2|30448.2|30477.9|30457.9|30465.5|30445.5|486
1605634800000|2020-11-17 17:40:00|30468.1|30448.1|30469.8|30449.8|30472.7|30452.7|30466.8|30446.8|386
1605635100000|2020-11-17 17:45:00|30470.1|30450.1|30475.9|30455.9|30477.4|30457.4|30467.9|30447.9|469
1605635400000|2020-11-17 17:50:00|30476.2|30456.2|30476.5|30456.5|30483|30463|30474.3|30454.3|411
1605635700000|2020-11-17 17:55:00|30478.2|30458.2|30473.7|30453.7|30485.7|30465.7|30472.5|30452.5|510
1605636000000|2020-11-17 18:00:00|30474|30454|30472|30452|30477.6|30457.6|30465.3|30445.3|515
1605636300000|2020-11-17 18:05:00|30471.5|30451.5|30466.8|30446.8|30475.9|30455.9|30461.9|30441.9|528
1605636600000|2020-11-17 18:10:00|30466.2|30446.2|30465.9|30445.9|30474.1|30454.1|30461.1|30441.1|562
1605636900000|2020-11-17 18:15:00|30466.7|30446.7|30462.8|30442.8|30471.6|30451.6|30461.1|30441.1|483
1605637200000|2020-11-17 18:20:00|30462.5|30442.5|30473.3|30453.3|30475.7|30455.7|30462.5|30442.5|445
1605637500000|2020-11-17 18:25:00|30472.9|30452.9|30477.8|30457.8|30479.8|30459.8|30472.7|30452.7|447
1605637800000|2020-11-17 18:30:00|30478.5|30458.5|30471.5|30451.5|30480.4|30460.4|30470.7|30450.7|466
1605638100000|2020-11-17 18:35:00|30471.6|30451.6|30473.2|30453.2|30476.5|30456.5|30469.7|30449.7|429
1605638400000|2020-11-17 18:40:00|30473.8|30453.8|30477.2|30457.2|30479|30459|30471.5|30451.5|399
1605638700000|2020-11-17 18:45:00|30477.3|30457.3|30473.1|30453.1|30482.9|30462.9|30471.7|30451.7|548
1605639000000|2020-11-17 18:50:00|30474.6|30454.6|30472|30452|30475.9|30455.9|30466.2|30446.2|501
1605639300000|2020-11-17 18:55:00|30472.1|30452.1|30470.2|30450.2|30472.8|30452.8|30465.4|30445.4|410
1605639600000|2020-11-17 19:00:00|30470|30450|30471.8|30451.8|30475|30455|30466.4|30446.4|519
1605639900000|2020-11-17 19:05:00|30471.9|30451.9|30470.5|30450.5|30475.6|30455.6|30467.8|30447.8|453
1605640200000|2020-11-17 19:10:00|30470.7|30450.7|30464.7|30444.7|30474|30454|30460.7|30440.7|411
1605640500000|2020-11-17 19:15:00|30465.2|30445.2|30467.1|30447.1|30469.3|30449.3|30460.9|30440.9|466
1605640800000|2020-11-17 19:20:00|30467.7|30447.7|30469.4|30449.4|30472.2|30452.2|30464.9|30444.9|405
1605641100000|2020-11-17 19:25:00|30469.7|30449.7|30475.8|30455.8|30476.8|30456.8|30469.7|30449.7|442
1605641400000|2020-11-17 19:30:00|30475.7|30455.7|30490.5|30440.5|30495|30458.6|30472.1|30438.7|392
1605641700000|2020-11-17 19:35:00|30490.4|30440.4|30474.8|30454.8|30492.4|30456.2|30471.9|30437.2|341
1605642000000|2020-11-17 19:40:00|30474.9|30454.9|30491|30441|30492.5|30458.3|30472.9|30439.8|319
1605642300000|2020-11-17 19:45:00|30491.2|30441.2|30491.1|30441.1|30493.5|30459.2|30474.6|30438.4|334
1605642600000|2020-11-17 19:50:00|30491.2|30441.2|30492.5|30442.5|30496.5|30459.1|30477.8|30438.2|376
1605642900000|2020-11-17 19:55:00|30493.2|30443.2|30494.4|30444.4|30497.2|30460.3|30475|30440.1|472
1605643200000|2020-11-17 20:00:00|30494.2|30444.2|30494.4|30444.4|30499.5|30464.7|30476.3|30442.8|388
1605643500000|2020-11-17 20:05:00|30494|30444|30469.5|30449.5|30496.5|30451.5|30463.9|30433.7|416
1605643800000|2020-11-17 20:10:00|30470.5|30450.5|30473.1|30453.1|30476.5|30456.5|30467.2|30447.2|471
1605644100000|2020-11-17 20:15:00|30472.8|30452.8|30472.9|30452.9|30474.2|30454.2|30470.7|30450.7|367
1605644400000|2020-11-17 20:20:00|30473.2|30453.2|30474.8|30454.8|30476.4|30456.4|30470.5|30450.5|412
1605644700000|2020-11-17 20:25:00|30474.4|30454.4|30471.2|30451.2|30476.5|30456.5|30468.8|30448.8|425
1605645000000|2020-11-17 20:30:00|30471.1|30451.1|30471.6|30451.6|30474.1|30454.1|30470.2|30450.2|357
1605645300000|2020-11-17 20:35:00|30475.9|30455.9|30470.4|30450.4|30475.9|30455.9|30469|30449|353
1605645600000|2020-11-17 20:40:00|30470.5|30450.5|30471.3|30451.3|30487.3|30453|30468.1|30435.6|392
1605645900000|2020-11-17 20:45:00|30471.2|30451.2|30471.3|30451.3|30472.9|30452.9|30469.7|30449.7|351
1605646200000|2020-11-17 20:50:00|30471.1|30451.1|30470.1|30450.1|30484.5|30453.2|30467.6|30432.2|445
1605646500000|2020-11-17 20:55:00|30470|30450|30469.8|30449.8|30471.8|30451.8|30466.9|30446.9|499
1605646800000|2020-11-17 21:00:00|30470.1|30450.1|30468.4|30448.4|30472.2|30452.2|30467.4|30447.4|548
1605647100000|2020-11-17 21:05:00|30467.5|30447.5|30471.6|30451.6|30476|30456|30467.3|30447.3|578
1605647400000|2020-11-17 21:10:00|30471.8|30451.8|30472.3|30452.3|30474.1|30454.1|30470.5|30450.5|310
1605647700000|2020-11-17 21:15:00|30472.4|30452.4|30481.9|30461.9|30496.9|30461.9|30472.4|30442.9|264
1605648000000|2020-11-17 21:20:00|30481.7|30461.7|30479.2|30459.2|30498|30462.9|30478.9|30445.1|218
1605648300000|2020-11-17 21:25:00|30479.5|30459.5|30487.3|30437.3|30495.3|30459.9|30470.8|30435.5|350
1605648600000|2020-11-17 21:30:00|30486.8|30436.8|30476.4|30456.4|30491.9|30456.6|30471.7|30436.2|257
1605648900000|2020-11-17 21:35:00|30476.5|30456.5|30494.2|30444.2|30496|30458.9|30470.8|30431.1|282
1605649200000|2020-11-17 21:40:00|30494.1|30444.1|30488.7|30438.7|30498.6|30459.4|30471.4|30435.8|371
1605649500000|2020-11-17 21:45:00|30488.4|30438.4|30499.6|30449.6|30499.9|30449.9|30486.5|30436.5|347
1605649800000|2020-11-17 21:50:00|30499.5|30449.5|30501.1|30451.1|30506.3|30456.3|30496.2|30446.2|334
1605650100000|2020-11-17 21:55:00|30502.3|30452.3|30498.1|30445.8|30521.5|30453.6|30496.9|30426.1|413
1605650400000|2020-11-17 22:00:00|30498.9|30448.7|30496.7|30438.1|30500.9|30448.9|30493.4|30437.4|70
1605650700000|2020-11-17 22:05:00|30496.9|30423.7|30504.8|30428.2|30525.7|30446.6|30489|30382.5|171
1605651000000|2020-11-17 22:10:00|30520|30404.9|30490.2|30427|30520|30444|30488.5|30404.9|249
1605651300000|2020-11-17 22:15:00|30500.8|30416.7|30507|30435.6|30518|30450.3|30488.2|30416.4|241
1605651600000|2020-11-17 22:20:00|30504.5|30436.9|30495.1|30424.3|30519.7|30447.4|30492.1|30415.8|186
1605651900000|2020-11-17 22:25:00|30502|30418.6|30532.2|30415.2|30535.3|30449.8|30495.6|30413.9|241
1605652200000|2020-11-17 22:30:00|30532.7|30415.7|30510.9|30439.3|30532.7|30452.1|30494.7|30415.7|305
1605652500000|2020-11-17 22:35:00|30509|30441.4|30505.6|30443.1|30524.7|30451|30495.8|30432|379
1605652800000|2020-11-17 22:40:00|30506.9|30441.7|30499.9|30449.9|30517.1|30451.2|30496.5|30431.7|261
1605653100000|2020-11-17 22:45:00|30500|30450|30505.6|30433.5|30512.2|30450|30497|30429|269
1605653400000|2020-11-17 22:50:00|30506.4|30434.2|30496.6|30436.1|30509.7|30449.7|30494.5|30433.7|273
1605653700000|2020-11-17 22:55:00|30496.9|30436.8|30508.5|30440.1|30520.5|30448.9|30495.8|30411|335
1605654000000|2020-11-17 23:00:00|30508.7|30439.5|30512.8|30447.3|30519.5|30456.3|30495.8|30426.6|616
1605654300000|2020-11-17 23:05:00|30510.9|30447.2|30516.2|30456.1|30521.8|30461.9|30507.2|30445.7|497
1605654600000|2020-11-17 23:10:00|30518.5|30454.9|30511.3|30455.6|30527.9|30461.3|30507.2|30445.2|579
1605654900000|2020-11-17 23:15:00|30515.1|30452.1|30511.9|30452.7|30523.3|30462.1|30506.1|30442|508
1605655200000|2020-11-17 23:20:00|30511.4|30452.3|30510.5|30450.8|30518.7|30460.8|30504.2|30449|525
1605655500000|2020-11-17 23:25:00|30510.9|30451.2|30516.3|30453.1|30518.9|30461.2|30505.5|30450.2|485
1605655800000|2020-11-17 23:30:00|30514.1|30455.6|30514.6|30451.6|30519.6|30461.5|30512|30444.8|453
1605656100000|2020-11-17 23:35:00|30515.5|30452|30514.4|30451.8|30518.5|30460|30512.9|30445.2|730
1605656400000|2020-11-17 23:40:00|30514.3|30451.7|30511.7|30451.8|30518.7|30460.8|30509.3|30443.3|521
1605656700000|2020-11-17 23:45:00|30511.8|30452|30510.8|30451.1|30516.2|30458.8|30508.7|30441.9|333
1605657000000|2020-11-17 23:50:00|30511.1|30451.4|30509.8|30454.1|30517.2|30455.4|30508.2|30444.2|299
1605657300000|2020-11-17 23:55:00|30510.9|30453.5|30509.6|30453.9|30516.3|30455.8|30499.3|30442.2|320
1605657600000|2020-11-18 00:00:00|30505.3|30450.5|30509.8|30444.6|30516.1|30456.3|30505.3|30440.6|530
1605657900000|2020-11-18 00:05:00|30508.3|30443.9|30501.3|30448.6|30514.6|30455.8|30493.5|30438.8|555
1605658200000|2020-11-18 00:10:00|30504.9|30448.5|30504.7|30443.5|30509.7|30455.7|30497|30440.5|515
1605658500000|2020-11-18 00:15:00|30502.4|30444.1|30508|30454|30513.2|30456.2|30497.7|30442.7|411
1605658800000|2020-11-18 00:20:00|30510.9|30449.4|30503.3|30453.3|30512.6|30459.5|30500|30445.8|379
1605659100000|2020-11-18 00:25:00|30502.7|30452.7|30511.8|30457.4|30515.5|30460.3|30499.5|30448.7|466
1605659400000|2020-11-18 00:30:00|30511.2|30455.4|30505.2|30449.5|30519.8|30462.2|30498.2|30447.2|450
1605659700000|2020-11-18 00:35:00|30498.8|30448.8|30506.7|30456.3|30515.5|30462.4|30498.8|30446.1|426
1605660000000|2020-11-18 00:40:00|30507.8|30457.5|30521.4|30465.4|30527.8|30469.9|30504.7|30450.5|453
1605660300000|2020-11-18 00:45:00|30520|30465.1|30524.7|30467.1|30530.9|30473.1|30515.5|30460.3|525
1605660600000|2020-11-18 00:50:00|30524.5|30467|30522.5|30461.4|30528.9|30475.2|30515.6|30457.8|451
1605660900000|2020-11-18 00:55:00|30524|30458.1|30522.6|30459.8|30526.4|30468.2|30515.5|30457.5|467
1605661200000|2020-11-18 01:00:00|30521.9|30460.6|30530.5|30472.5|30532.1|30475.9|30521.8|30457.5|570
1605661500000|2020-11-18 01:05:00|30530.6|30473.3|30532.4|30473.1|30534.6|30479.5|30528.6|30466|469
1605661800000|2020-11-18 01:10:00|30532.1|30473.6|30532.1|30471.2|30536.2|30482.1|30529.8|30465.5|479
1605662100000|2020-11-18 01:15:00|30532|30471|30534.1|30474.9|30535.9|30479.8|30530.8|30467.1|417
1605662400000|2020-11-18 01:20:00|30533.9|30475.1|30532.3|30470.9|30535.8|30482.4|30527.8|30464.8|465
1605662700000|2020-11-18 01:25:00|30532.4|30470.5|30528.7|30471.8|30539.4|30480|30524.4|30465|515
1605663000000|2020-11-18 01:30:00|30529.2|30471.6|30538.5|30475.6|30544.2|30484.7|30525.7|30467.2|531
1605663300000|2020-11-18 01:35:00|30536.5|30475|30540.5|30478.5|30546.2|30484.6|30530.2|30472.3|539
1605663600000|2020-11-18 01:40:00|30539.6|30479.7|30537|30482|30543.1|30487.6|30531.7|30477|456
1605663900000|2020-11-18 01:45:00|30539.5|30484.6|30532.7|30475.9|30544.3|30490.6|30530|30473.3|559
1605664200000|2020-11-18 01:50:00|30528|30473.2|30535.6|30477.5|30537.8|30480.8|30527.2|30470|481
1605664500000|2020-11-18 01:55:00|30536|30477.2|30534|30471.7|30542.2|30484.6|30530.9|30471.1|492
1605664800000|2020-11-18 02:00:00|30533.6|30471.5|30535.9|30475.4|30538|30481.7|30530.3|30469|528
1605665100000|2020-11-18 02:05:00|30536.2|30474.7|30532.3|30471.6|30539.2|30482|30531.1|30470|472
1605665400000|2020-11-18 02:10:00|30532|30472.7|30535.4|30473.7|30537.3|30480.4|30531.5|30469.7|369
1605665700000|2020-11-18 02:15:00|30535.1|30474|30531.4|30472.1|30536|30478.6|30528.5|30466.7|363
1605666000000|2020-11-18 02:20:00|30530.5|30469.6|30530.3|30467.8|30535.3|30479.6|30529.4|30465.9|357
1605666300000|2020-11-18 02:25:00|30530.8|30468.4|30525.8|30469.8|30532|30480|30521.5|30465.2|355
1605666600000|2020-11-18 02:30:00|30526.2|30469.7|30524.2|30463.4|30529.4|30475|30514.8|30461.7|404
1605666900000|2020-11-18 02:35:00|30524.3|30463.1|30527.6|30468|30529.5|30475.6|30517.3|30462.3|316
1605667200000|2020-11-18 02:40:00|30524.3|30467.7|30529.3|30470.8|30529.3|30474.4|30520.1|30464|381
1605667500000|2020-11-18 02:45:00|30518.3|30466.2|30520.8|30469.3|30530.9|30474.6|30516|30463.8|348
1605667800000|2020-11-18 02:50:00|30523|30468.5|30519.9|30460.6|30528.1|30475.8|30511.1|30460.4|323
1605668100000|2020-11-18 02:55:00|30521.1|30460.8|30520.2|30461.7|30525.1|30470|30516.2|30455.3|413
1605668400000|2020-11-18 03:00:00|30520.5|30462|30519.2|30463.8|30522.9|30470.2|30516.8|30455.9|382
1605668700000|2020-11-18 03:05:00|30519.6|30463.1|30523.7|30454.9|30532|30470.9|30517.7|30448.4|293
1605669000000|2020-11-18 03:10:00|30522.3|30455|30521|30455.3|30532|30469.1|30516.6|30445|300
1605669300000|2020-11-18 03:15:00|30521.4|30456.2|30522.8|30456.2|30528.6|30469.9|30517.2|30448.9|400
1605669600000|2020-11-18 03:20:00|30522.6|30456.7|30523.1|30448.4|30529.4|30465|30516.7|30445.3|374
1605669900000|2020-11-18 03:25:00|30522.5|30450.8|30518.5|30453.7|30525.5|30465.8|30510.4|30447.3|331
1605670200000|2020-11-18 03:30:00|30518.6|30454.2|30510|30460|30524.3|30463.6|30508.3|30445.5|372
1605670500000|2020-11-18 03:35:00|30513.4|30458.4|30514.8|30451.8|30523.1|30462.8|30508.1|30446.3|391
1605670800000|2020-11-18 03:40:00|30511.1|30453.6|30512.5|30450|30524.4|30461.8|30501.3|30444.4|398
1605671100000|2020-11-18 03:45:00|30514.2|30448.8|30517.3|30459|30523.6|30465.6|30501.4|30443.5|349
1605671400000|2020-11-18 03:50:00|30518.2|30457.1|30513.3|30452|30522.3|30465.1|30503.4|30445.6|348
1605671700000|2020-11-18 03:55:00|30511.6|30451.6|30514.3|30448.4|30519.4|30460|30508.2|30442.5|336
1605672000000|2020-11-18 04:00:00|30514.6|30447.9|30516.9|30451.2|30521.4|30460.6|30508.2|30440.5|321
1605672300000|2020-11-18 04:05:00|30517.1|30450.5|30512.8|30446.8|30520.8|30461.4|30509.1|30441.5|368
1605672600000|2020-11-18 04:10:00|30513.8|30446.6|30508.3|30446.9|30518.4|30460.7|30505.9|30441.2|359
1605672900000|2020-11-18 04:15:00|30509.4|30445.9|30509.9|30442.3|30519|30454.7|30502.5|30434|376
1605673200000|2020-11-18 04:20:00|30510|30441.9|30505.2|30439.6|30515.4|30455.1|30502.1|30437.2|384
1605673500000|2020-11-18 04:25:00|30503.5|30440.2|30502.7|30436.7|30510.4|30449.2|30493|30432.5|411
1605673800000|2020-11-18 04:30:00|30501.7|30439.1|30502.5|30435.9|30507.7|30449|30493|30432.5|422
1605674100000|2020-11-18 04:35:00|30503.8|30436|30505.6|30434|30511|30451.1|30494.4|30430|409
1605674400000|2020-11-18 04:40:00|30503.1|30437.6|30490.8|30428.2|30503.7|30445.8|30485.3|30426.3|416
1605674700000|2020-11-18 04:45:00|30490.4|30427.7|30488.7|30425.8|30502.4|30442.3|30482.3|30422.8|388
1605675000000|2020-11-18 04:50:00|30488.3|30426.2|30488.6|30427.8|30499.5|30439.2|30482.9|30422.6|410
1605675300000|2020-11-18 04:55:00|30487.7|30428.9|30496.6|30433.1|30500.6|30442.6|30485.3|30422.9|368
1605675600000|2020-11-18 05:00:00|30495.8|30435.1|30490.6|30439.5|30498.3|30443.2|30489.1|30428.8|379
1605675900000|2020-11-18 05:05:00|30490.9|30439.6|30492.3|30436|30495.3|30442.8|30489|30434.3|324
1605676200000|2020-11-18 05:10:00|30491.8|30436.9|30475.2|30421.8|30493.2|30442|30474.7|30421.2|388
1605676500000|2020-11-18 05:15:00|30476|30426|30475|30425|30480.9|30430.9|30471.7|30420.9|450
1605676800000|2020-11-18 05:20:00|30474.8|30424.8|30481.2|30431.2|30483.6|30433.3|30469.6|30419.6|518
1605677100000|2020-11-18 05:25:00|30481.5|30431.5|30474|30422.7|30485.5|30433.8|30468.3|30415.6|551
1605677400000|2020-11-18 05:30:00|30474.1|30421.5|30467.3|30417.3|30479.1|30427.5|30462.7|30412.7|466
1605677700000|2020-11-18 05:35:00|30469.5|30418.8|30470.3|30418.9|30472.2|30421.7|30461.8|30411.2|505
1605678000000|2020-11-18 05:40:00|30471.9|30421.9|30477.8|30427.8|30482.5|30428.8|30462.8|30412.8|472
1605678300000|2020-11-18 05:45:00|30476.7|30426.7|30476.7|30421.3|30482.5|30430.9|30474.4|30416.7|431
1605678600000|2020-11-18 05:50:00|30476.3|30421.8|30474.3|30417.1|30480.8|30428.4|30469.6|30409.4|481
1605678900000|2020-11-18 05:55:00|30475.4|30421.4|30479.5|30429|30484.7|30431.6|30465.3|30412.7|588
1605679200000|2020-11-18 06:00:00|30482.2|30426.3|30478.3|30428.3|30482.8|30431.2|30472.7|30422.7|505
1605679500000|2020-11-18 06:05:00|30478.7|30428.7|30480.4|30430.4|30484|30434|30475.5|30425.5|426
1605679800000|2020-11-18 06:10:00|30480.1|30430.1|30483.4|30433.4|30485.4|30435.4|30476.7|30426.7|395
1605680100000|2020-11-18 06:15:00|30483.9|30433.9|30475.4|30425.4|30484.5|30434.5|30474.4|30424.4|443
1605680400000|2020-11-18 06:20:00|30476.4|30426.4|30481.1|30431.1|30482.5|30432.5|30472.7|30422.7|445
1605680700000|2020-11-18 06:25:00|30480.4|30430.4|30491.3|30441.3|30498.4|30443.7|30476.9|30426.2|554
1605681000000|2020-11-18 06:30:00|30491.8|30441.8|30487.7|30437.7|30499.1|30448.2|30482.1|30432.1|502
1605681300000|2020-11-18 06:35:00|30488.2|30436.8|30485.7|30432|30491.6|30440.4|30479.2|30427.7|426
1605681600000|2020-11-18 06:40:00|30486.7|30432.6|30478.8|30428.8|30487.5|30437.5|30476.3|30425.8|478
1605681900000|2020-11-18 06:45:00|30479.2|30429.2|30473.7|30423.7|30479.6|30429.6|30460.8|30410.8|507
1605682200000|2020-11-18 06:50:00|30473.1|30423.1|30474.9|30424.9|30478.1|30428.1|30454.6|30404.6|543
1605682500000|2020-11-18 06:55:00|30475.2|30425.2|30473.6|30423.6|30480.3|30430.3|30467.5|30417.5|630
1605682800000|2020-11-18 07:00:00|30485|30417.2|30478.6|30428.6|30485|30434.4|30470.7|30417.2|602
1605683100000|2020-11-18 07:05:00|30478.7|30428.7|30478.1|30428.1|30481.4|30431.4|30471.9|30421.9|575
1605683400000|2020-11-18 07:10:00|30478.3|30428.3|30474.7|30424.7|30479.9|30429.9|30469.8|30419.8|472
1605683700000|2020-11-18 07:15:00|30474.6|30424.6|30457.1|30437.1|30480.4|30442.6|30455.4|30412.4|642
1605684000000|2020-11-18 07:20:00|30473|30423|30469.2|30419.2|30477.8|30441|30450.5|30415.9|550
1605684300000|2020-11-18 07:25:00|30468.8|30418.8|30460.8|30440.8|30483.1|30447.4|30457.5|30418.8|427
1605684600000|2020-11-18 07:30:00|30460.5|30440.5|30464.9|30444.9|30467.2|30447.2|30459.2|30439.2|506
1605684900000|2020-11-18 07:35:00|30464.5|30444.5|30447.7|30427.7|30464.9|30444.9|30446.1|30426.1|537
1605685200000|2020-11-18 07:40:00|30448|30428|30453.6|30433.6|30464.2|30444.2|30447.8|30427.8|602
1605685500000|2020-11-18 07:45:00|30456|30436|30451.4|30431.4|30458|30438|30450.2|30430.2|462
1605685800000|2020-11-18 07:50:00|30450.7|30430.7|30451.7|30431.7|30472.9|30443|30449.2|30422.9|592
1605686100000|2020-11-18 07:55:00|30453.5|30433.5|30461.2|30441.2|30461.2|30441.2|30448.6|30428.6|640
1605686400000|2020-11-18 08:00:00|30462.2|30442.2|30515.1|30465.1|30518.7|30468.7|30457.4|30437.4|821
1605686700000|2020-11-18 08:05:00|30514.8|30464.8|30519.4|30469.4|30529.6|30501.2|30485.6|30454.9|798
1605687000000|2020-11-18 08:10:00|30517.7|30467.7|30503.6|30483.6|30533|30504.1|30501.6|30467.7|837
1605687300000|2020-11-18 08:15:00|30503.5|30483.5|30475.2|30455.2|30504.1|30484.1|30473.5|30438.8|740
1605687600000|2020-11-18 08:20:00|30475.1|30455.1|30459.6|30439.6|30486.8|30465.4|30452.3|30426.8|669
1605687900000|2020-11-18 08:25:00|30461.2|30441.2|30437.7|30417.7|30464.2|30444.2|30431.5|30407.7|803
1605688200000|2020-11-18 08:30:00|30438|30418|30451.8|30431.8|30488.4|30449.2|30435.4|30407.8|771
1605688500000|2020-11-18 08:35:00|30454.2|30434.2|30466.6|30446.6|30469.5|30449.5|30450.4|30430.4|842
1605688800000|2020-11-18 08:40:00|30466.1|30446.1|30440.1|30420.1|30468.6|30448.6|30439.1|30419.1|660
1605689100000|2020-11-18 08:45:00|30441.4|30421.4|30410.3|30390.3|30445.1|30425.1|30386.5|30350.3|827
1605689400000|2020-11-18 08:50:00|30410.4|30390.4|30416.5|30396.5|30416.6|30396.6|30409.1|30389.1|530
1605689700000|2020-11-18 08:55:00|30416.4|30396.4|30426.6|30406.6|30429.3|30409.3|30410.1|30390.1|689
1605690000000|2020-11-18 09:00:00|30427.7|30407.7|30432.2|30412.2|30443.3|30423.3|30417.4|30397.4|667
1605690300000|2020-11-18 09:05:00|30432.1|30412.1|30411.1|30391.1|30432.4|30412.4|30403|30383|705
1605690600000|2020-11-18 09:10:00|30410.4|30390.4|30422.9|30402.9|30431.1|30404|30406.7|30374.9|624
1605690900000|2020-11-18 09:15:00|30423.9|30403.9|30423.5|30403.5|30445.6|30418.9|30422.6|30387.8|653
1605691200000|2020-11-18 09:20:00|30423.6|30403.6|30429.3|30409.3|30439.4|30416.3|30420|30389.3|678
1605691500000|2020-11-18 09:25:00|30429.8|30409.8|30438.9|30418.9|30456.3|30422.9|30426.6|30404.8|773
1605691800000|2020-11-18 09:30:00|30439.5|30419.5|30433.6|30413.6|30444.8|30424.8|30431.3|30411.3|734
1605692100000|2020-11-18 09:35:00|30433.1|30413.1|30434.3|30414.3|30436.5|30416.5|30419.8|30399.8|639
1605692400000|2020-11-18 09:40:00|30433.7|30413.7|30420.7|30400.7|30433.9|30413.9|30419.2|30399.2|533
1605692700000|2020-11-18 09:45:00|30420.2|30400.2|30415|30395|30424.7|30404.7|30411.6|30391.6|602
1605693000000|2020-11-18 09:50:00|30415.3|30395.3|30395.4|30375.4|30415.4|30395.4|30382.2|30362.2|664
1605693300000|2020-11-18 09:55:00|30396.4|30376.4|30399.4|30379.4|30417.4|30383|30383.6|30361.3|588
1605693600000|2020-11-18 10:00:00|30399.6|30379.6|30411.3|30391.3|30427.4|30394.3|30396.4|30365.5|565
1605693900000|2020-11-18 10:05:00|30411.6|30391.6|30415.5|30395.5|30417.4|30397.4|30408.3|30388.3|561
1605694200000|2020-11-18 10:10:00|30414.9|30394.9|30407.2|30387.2|30418.8|30398.8|30407.2|30387.2|506
1605694500000|2020-11-18 10:15:00|30408.2|30388.2|30406.3|30386.3|30410.8|30390.8|30403.9|30383.9|602
1605694800000|2020-11-18 10:20:00|30406.2|30386.2|30403.4|30383.4|30414.7|30394.7|30401.5|30381.5|458
1605695100000|2020-11-18 10:25:00|30403.7|30383.7|30399.6|30379.6|30407.5|30387.5|30397.4|30377.4|566
1605695400000|2020-11-18 10:30:00|30399.3|30379.3|30391.4|30371.4|30401.6|30381.6|30383.4|30363.4|652
1605695700000|2020-11-18 10:35:00|30390.9|30370.9|30392.8|30372.8|30404.3|30384.3|30390.9|30370.9|597
1605696000000|2020-11-18 10:40:00|30392.7|30372.7|30405.5|30385.5|30406.7|30386.7|30389.7|30369.7|581
1605696300000|2020-11-18 10:45:00|30406|30386|30405.3|30385.3|30408|30388|30398.1|30378.1|581
1605696600000|2020-11-18 10:50:00|30405.4|30385.4|30383|30363|30413.1|30393.1|30381.7|30361.7|596
1605696900000|2020-11-18 10:55:00|30383.3|30363.3|30379|30359|30395.9|30375.9|30374.2|30354.2|728
1605697200000|2020-11-18 11:00:00|30378.7|30358.7|30380.2|30360.2|30381.8|30361.8|30370.8|30350.8|490
1605697500000|2020-11-18 11:05:00|30379.5|30359.5|30388|30368|30390.5|30370.5|30377.2|30357.2|518
1605697800000|2020-11-18 11:10:00|30387.9|30367.9|30382.9|30362.9|30396.1|30376.1|30380.1|30360.1|598
1605698100000|2020-11-18 11:15:00|30382.8|30362.8|30362.6|30342.6|30383.2|30363.2|30356.7|30336.7|553
1605698400000|2020-11-18 11:20:00|30362.5|30342.5|30345.7|30325.7|30384.1|30348|30329|30309|651
1605698700000|2020-11-18 11:25:00|30344.9|30324.9|30351.8|30331.8|30366.2|30346.2|30341.9|30321.9|693
1605699000000|2020-11-18 11:30:00|30351.1|30331.1|30349.7|30329.7|30365.4|30343.5|30330.8|30310.8|642
1605699300000|2020-11-18 11:35:00|30348.6|30328.6|30361.2|30341.2|30362.8|30342.8|30334.6|30314.6|597
1605699600000|2020-11-18 11:40:00|30361.6|30341.6|30347.4|30327.4|30362.3|30342.3|30345.2|30325.2|588
1605699900000|2020-11-18 11:45:00|30347.1|30327.1|30349.3|30329.3|30358.4|30338.4|30342.6|30322.6|820
1605700200000|2020-11-18 11:50:00|30349.2|30329.2|30347.3|30327.3|30350.8|30330.8|30339.5|30319.5|661
1605700500000|2020-11-18 11:55:00|30347.2|30327.2|30359.8|30339.8|30365|30345|30344.9|30324.9|749
1605700800000|2020-11-18 12:00:00|30359.3|30339.3|30381.2|30361.2|30385.3|30365.3|30355.4|30335.4|777
1605701100000|2020-11-18 12:05:00|30382.1|30362.1|30368.3|30348.3|30382.1|30362.1|30360.9|30340.9|724
1605701400000|2020-11-18 12:10:00|30368.2|30348.2|30365.8|30345.8|30368.3|30348.3|30361.4|30341.4|581
1605701700000|2020-11-18 12:15:00|30365.7|30345.7|30367.4|30347.4|30370.7|30350.7|30364.1|30344.1|659
1605702000000|2020-11-18 12:20:00|30367.5|30347.5|30365.5|30345.5|30369.8|30349.8|30361.7|30341.7|586
1605702300000|2020-11-18 12:25:00|30365.2|30345.2|30369.4|30349.4|30370.4|30350.4|30361.3|30341.3|568
1605702600000|2020-11-18 12:30:00|30368.5|30348.5|30369.2|30349.2|30370.1|30350.1|30362.1|30342.1|534
1605702900000|2020-11-18 12:35:00|30369.1|30349.1|30374.8|30354.8|30382.9|30362.9|30368.6|30348.6|586
1605703200000|2020-11-18 12:40:00|30374.6|30354.6|30370.6|30350.6|30376.4|30356.4|30369.5|30349.5|461
1605703500000|2020-11-18 12:45:00|30370.7|30350.7|30362.5|30342.5|30371.6|30351.6|30359|30339|564
1605703800000|2020-11-18 12:50:00|30363.2|30343.2|30362.6|30342.6|30367.2|30347.2|30357.7|30337.7|679
1605704100000|2020-11-18 12:55:00|30362.3|30342.3|30359.6|30339.6|30364|30344|30354.9|30334.9|702
1605704400000|2020-11-18 13:00:00|30359.2|30339.2|30360.9|30340.9|30363.6|30343.6|30353.2|30333.2|593
1605704700000|2020-11-18 13:05:00|30361.2|30341.2|30357.4|30337.4|30362.7|30342.7|30351.6|30331.6|602
1605705000000|2020-11-18 13:10:00|30357.8|30337.8|30362.1|30342.1|30365.6|30345.6|30357.5|30337.5|492
1605705300000|2020-11-18 13:15:00|30362.3|30342.3|30367.1|30347.1|30370.1|30350.1|30358.8|30338.8|551
1605705600000|2020-11-18 13:20:00|30366.6|30346.6|30395.9|30375.9|30411.9|30381.5|30364|30344|792
1605705900000|2020-11-18 13:25:00|30395.4|30375.4|30415.2|30365.2|30417.1|30379.7|30386.7|30358.8|706
1605706200000|2020-11-18 13:30:00|30415.5|30365.5|30401.8|30381.8|30416.3|30383.4|30376.3|30356.3|804
1605706500000|2020-11-18 13:35:00|30402.1|30382.1|30409.4|30389.4|30413.5|30393.5|30396.7|30376.7|627
1605706800000|2020-11-18 13:40:00|30409.7|30389.7|30417.7|30397.7|30424.9|30404.9|30400.8|30380.8|720
1605707100000|2020-11-18 13:45:00|30417.5|30397.5|30406|30386|30422.2|30402.2|30406|30386|650
1605707400000|2020-11-18 13:50:00|30405.7|30385.7|30404|30384|30410.9|30390.9|30400.8|30380.8|585
1605707700000|2020-11-18 13:55:00|30403.9|30383.9|30406.6|30386.6|30411.1|30391.1|30399.2|30379.2|658
1605708000000|2020-11-18 14:00:00|30405.6|30385.6|30407|30387|30410.4|30390.4|30397|30377|700
1605708300000|2020-11-18 14:05:00|30407.4|30387.4|30408.9|30388.9|30422.9|30402.9|30402.4|30382.4|727
1605708600000|2020-11-18 14:10:00|30409.5|30389.5|30415.9|30395.9|30418.9|30398.9|30405.3|30385.3|561
1605708900000|2020-11-18 14:15:00|30416|30396|30421|30401|30423.2|30403.2|30410.3|30390.3|601
1605709200000|2020-11-18 14:20:00|30419.9|30399.9|30404.2|30384.2|30422.2|30402.2|30402.1|30382.1|586
1605709500000|2020-11-18 14:25:00|30404.5|30384.5|30401.2|30381.2|30406.1|30386.1|30397|30377|522
1605709800000|2020-11-18 14:30:00|30400.9|30380.9|30396.2|30376.2|30402.2|30382.2|30387.9|30367.9|619
1605710100000|2020-11-18 14:35:00|30396.5|30376.5|30398.9|30378.9|30401.5|30381.5|30392.8|30372.8|562
1605710400000|2020-11-18 14:40:00|30399|30379|30386.3|30366.3|30399|30379|30380.6|30360.6|583
1605710700000|2020-11-18 14:45:00|30386.2|30366.2|30395.3|30375.3|30395.4|30375.4|30385|30365|536
1605711000000|2020-11-18 14:50:00|30394.6|30374.6|30394.7|30374.7|30396.3|30376.3|30387.5|30367.5|638
1605711300000|2020-11-18 14:55:00|30394.5|30374.5|30398.6|30378.6|30404.4|30384.4|30391.8|30371.8|696
1605711600000|2020-11-18 15:00:00|30398.4|30378.4|30389.9|30369.9|30399|30379|30389.3|30369.3|575
1605711900000|2020-11-18 15:05:00|30390|30370|30390.9|30370.9|30394.6|30374.6|30383.7|30363.7|624
1605712200000|2020-11-18 15:10:00|30391|30371|30400.4|30380.4|30402.4|30382.4|30388.5|30368.5|720
1605712500000|2020-11-18 15:15:00|30399.5|30379.5|30402.5|30382.5|30405.3|30385.3|30392.7|30372.7|674
1605712800000|2020-11-18 15:20:00|30402.7|30382.7|30397.3|30377.3|30408.7|30388.7|30396.4|30376.4|661
1605713100000|2020-11-18 15:25:00|30397.7|30377.7|30405.3|30385.3|30407.9|30387.9|30397|30377|750
1605713400000|2020-11-18 15:30:00|30403.9|30383.9|30432.3|30412.3|30432.3|30412.3|30395.2|30370.4|839
1605713700000|2020-11-18 15:35:00|30428.9|30408.9|30433|30413|30438.4|30418.4|30424.2|30404.2|724
1605714000000|2020-11-18 15:40:00|30433.1|30413.1|30433.1|30413.1|30452.7|30432.7|30431.2|30411.2|730
1605714300000|2020-11-18 15:45:00|30432.6|30412.6|30417.5|30397.5|30433.9|30413.9|30406.2|30368.9|657
1605714600000|2020-11-18 15:50:00|30417.7|30397.7|30411|30391|30426.2|30406.2|30408.5|30388.5|620
1605714900000|2020-11-18 15:55:00|30411.2|30391.2|30394.5|30374.5|30412.2|30392.2|30388.8|30368.8|651
1605715200000|2020-11-18 16:00:00|30394.6|30374.6|30387.2|30367.2|30398.2|30378.2|30375.1|30355.1|671
1605715500000|2020-11-18 16:05:00|30387.1|30367.1|30395.7|30375.7|30406.3|30386.3|30383|30363|580
1605715800000|2020-11-18 16:10:00|30395.6|30375.6|30395.6|30375.6|30398|30378|30382.9|30362.9|598
1605716100000|2020-11-18 16:15:00|30395.7|30375.7|30388.4|30368.4|30396.7|30376.7|30382.8|30362.8|520
1605716400000|2020-11-18 16:20:00|30388.5|30368.5|30383.4|30363.4|30392.7|30372.7|30381.1|30361.1|458
1605716700000|2020-11-18 16:25:00|30382|30362|30395.4|30375.4|30399.2|30379.2|30375.5|30355.5|586
1605717000000|2020-11-18 16:30:00|30396.8|30376.8|30401.2|30381.2|30419.4|30384.5|30393|30363.2|580
1605717300000|2020-11-18 16:35:00|30401|30381|30407.9|30387.9|30409.9|30389.9|30399|30379|625
1605717600000|2020-11-18 16:40:00|30408.1|30388.1|30401|30381|30409.6|30389.6|30398.9|30378.9|538
1605717900000|2020-11-18 16:45:00|30400.8|30380.8|30411|30391|30414.2|30394.2|30396.1|30376.1|666
1605718200000|2020-11-18 16:50:00|30410.2|30390.2|30390.3|30370.3|30411.1|30391.1|30390|30370|526
1605718500000|2020-11-18 16:55:00|30389.9|30369.9|30389.7|30369.7|30399.2|30379.2|30384.7|30364.7|485
1605718800000|2020-11-18 17:00:00|30389.3|30369.3|30388.6|30368.6|30392.7|30372.7|30382.7|30362.7|440
1605719100000|2020-11-18 17:05:00|30388.2|30368.2|30381.4|30361.4|30388.3|30368.3|30378|30358|429
1605719400000|2020-11-18 17:10:00|30381.9|30361.9|30393.8|30373.8|30407.3|30374.7|30378.2|30356.2|423
1605719700000|2020-11-18 17:15:00|30394.1|30374.1|30407|30387|30421.9|30394.4|30388.9|30361.6|650
1605720000000|2020-11-18 17:20:00|30407.5|30387.5|30399.8|30379.8|30429|30395.6|30394.9|30364.1|658
1605720300000|2020-11-18 17:25:00|30400.4|30380.4|30392|30372|30410.4|30388.1|30390.9|30360.4|769
1605720600000|2020-11-18 17:30:00|30392.2|30372.2|30390.1|30370.1|30397.7|30377.7|30387.2|30367.2|581
1605720900000|2020-11-18 17:35:00|30391.4|30371.4|30382.5|30362.5|30392.3|30372.3|30378.5|30358.5|426
1605721200000|2020-11-18 17:40:00|30382.4|30362.4|30378.5|30358.5|30389.8|30369.8|30378.5|30358.5|427
1605721500000|2020-11-18 17:45:00|30379.6|30359.6|30381.4|30361.4|30384.8|30364.8|30377.8|30357.8|499
1605721800000|2020-11-18 17:50:00|30380.6|30360.6|30382.3|30362.3|30385.3|30365.3|30376.4|30356.4|603
1605722100000|2020-11-18 17:55:00|30382.1|30362.1|30380.1|30360.1|30399.9|30366.1|30378.7|30345.6|1145
1605722400000|2020-11-18 18:00:00|30382.8|30362.8|30398.6|30348.6|30404.5|30367.2|30378.4|30348.2|821
1605722700000|2020-11-18 18:05:00|30399.1|30349.1|30407.7|30357.7|30408.7|30371.5|30378.4|30343.8|699
1605723000000|2020-11-18 18:10:00|30407.5|30357.5|30410|30360|30414|30375.3|30380.8|30354.3|557
1605723300000|2020-11-18 18:15:00|30406.8|30356.8|30398.7|30348.7|30412.3|30374.6|30383.2|30347.4|879
1605723600000|2020-11-18 18:20:00|30399.9|30349.9|30388.6|30368.6|30407.4|30371.5|30381.5|30348|656
1605723900000|2020-11-18 18:25:00|30389.8|30369.8|30389.5|30369.5|30409.7|30373.2|30384.6|30353.3|1009
1605724200000|2020-11-18 18:30:00|30390.3|30370.3|30387.9|30367.9|30407.3|30372.2|30384|30355.3|939
1605724500000|2020-11-18 18:35:00|30389.4|30369.4|30384.7|30364.7|30389.5|30369.5|30382.2|30362.2|602
1605724800000|2020-11-18 18:40:00|30384.6|30364.6|30381.6|30361.6|30388.2|30368.2|30380.8|30360.8|616
1605725100000|2020-11-18 18:45:00|30381.5|30361.5|30385.5|30365.5|30386.4|30366.4|30379|30359|482
1605725400000|2020-11-18 18:50:00|30386.4|30366.4|30384.6|30364.6|30386.4|30366.4|30379|30359|455
1605725700000|2020-11-18 18:55:00|30384.2|30364.2|30389.3|30369.3|30394.1|30374.1|30383.6|30363.6|471
1605726000000|2020-11-18 19:00:00|30387.6|30367.6|30383.9|30363.9|30395.3|30375.3|30382.5|30362.5|618
1605726300000|2020-11-18 19:05:00|30383.7|30363.7|30387.9|30367.9|30389.2|30369.2|30383.6|30363.6|490
1605726600000|2020-11-18 19:10:00|30388|30368|30391.4|30371.4|30392.5|30372.5|30385.3|30365.3|438
1605726900000|2020-11-18 19:15:00|30390.7|30370.7|30393|30373|30394.2|30374.2|30384.9|30364.9|395
1605727200000|2020-11-18 19:20:00|30393.1|30373.1|30396|30376|30399.5|30379.5|30390.9|30370.9|503
1605727500000|2020-11-18 19:25:00|30396.1|30376.1|30401.7|30381.7|30403.8|30383.8|30395.6|30375.6|525
1605727800000|2020-11-18 19:30:00|30402|30382|30400.8|30380.8|30404.8|30384.8|30397.7|30377.7|481
1605728100000|2020-11-18 19:35:00|30401|30381|30402.3|30382.3|30409|30389|30399.9|30379.9|464
1605728400000|2020-11-18 19:40:00|30402.1|30382.1|30393|30373|30403.7|30383.7|30389.4|30369.4|473
1605728700000|2020-11-18 19:45:00|30392.4|30372.4|30394|30374|30394.8|30374.8|30389.7|30369.7|423
1605729000000|2020-11-18 19:50:00|30392.4|30372.4|30393.3|30373.3|30395|30375|30389|30369|405
1605729300000|2020-11-18 19:55:00|30392|30372|30394.9|30374.9|30397.9|30377.9|30388|30368|499
1605729600000|2020-11-18 20:00:00|30394.4|30374.4|30398|30378|30399.4|30379.4|30393|30373|449
1605729900000|2020-11-18 20:05:00|30397.8|30377.8|30389.7|30369.7|30399.2|30379.2|30389.5|30369.5|405
1605730200000|2020-11-18 20:10:00|30389.4|30369.4|30388.9|30368.9|30391.8|30371.8|30385.7|30365.7|418
1605730500000|2020-11-18 20:15:00|30389.1|30369.1|30387.7|30367.7|30392.1|30372.1|30384.1|30364.1|445
1605730800000|2020-11-18 20:20:00|30387.8|30367.8|30388.7|30368.7|30402.8|30370.3|30385|30350|359
1605731100000|2020-11-18 20:25:00|30388.6|30368.6|30395|30375|30396.2|30376.2|30387.6|30367.6|376
1605731400000|2020-11-18 20:30:00|30394.7|30374.7|30400.4|30380.4|30419.2|30387|30393.6|30358.9|534
1605731700000|2020-11-18 20:35:00|30412.8|30362.8|30407.3|30387.3|30424.1|30390.7|30400.7|30362.2|505
1605732000000|2020-11-18 20:40:00|30407.1|30387.1|30425.3|30375.3|30426.4|30393.2|30406.5|30371.7|489
1605732300000|2020-11-18 20:45:00|30425.2|30375.2|30414.6|30394.6|30428.1|30395.6|30408.1|30372.4|482
1605732600000|2020-11-18 20:50:00|30414.5|30394.5|30416.1|30396.1|30435.7|30402.2|30411.2|30372.6|547
1605732900000|2020-11-18 20:55:00|30416.3|30396.3|30421.3|30401.3|30434.9|30402.1|30414.8|30381.5|544
1605733200000|2020-11-18 21:00:00|30422.3|30402.3|30436|30386|30437|30405|30414.5|30377.1|434
1605733500000|2020-11-18 21:05:00|30436.5|30386.5|30426.2|30406.2|30440.7|30407.8|30421.9|30384|327
1605733800000|2020-11-18 21:10:00|30426.1|30406.1|30430.9|30410.9|30445|30411.6|30423.9|30385.9|309
1605734100000|2020-11-18 21:15:00|30431|30411|30438.4|30388.4|30445.1|30412|30423.5|30385|325
1605734400000|2020-11-18 21:20:00|30438.7|30388.7|30422.8|30402.8|30441.4|30410.4|30416.8|30376.7|293
1605734700000|2020-11-18 21:25:00|30424.2|30404.2|30418.1|30398.1|30438.2|30406|30412.9|30372.6|471
1605735000000|2020-11-18 21:30:00|30418.3|30398.3|30453|30403|30458.3|30423.5|30416.4|30379.4|366
1605735300000|2020-11-18 21:35:00|30453.5|30403.5|30438.6|30418.6|30462.1|30428.1|30437.1|30399.7|288
1605735600000|2020-11-18 21:40:00|30440.1|30420.1|30428.4|30378.4|30456.2|30420.1|30424.4|30374.4|408
1605735900000|2020-11-18 21:45:00|30427|30377|30423.1|30373.1|30431|30381|30421|30371|328
1605736200000|2020-11-18 21:50:00|30418.5|30368.4|30424.9|30374.9|30432.3|30382.3|30417.3|30367.3|298
1605736500000|2020-11-18 21:55:00|30423.9|30373.9|30443.9|30369.2|30446.3|30384.7|30415.2|30353.3|435
1605736800000|2020-11-18 22:00:00|30443.8|30368.1|30447.6|30359.9|30448.5|30370.1|30434.8|30348.9|55
1605737100000|2020-11-18 22:05:00|30445.4|30348.4|30438|30363.2|30455|30374|30432.9|30339.5|117
1605737400000|2020-11-18 22:10:00|30443|30367|30448.3|30362.3|30450.4|30370.5|30432.9|30339.9|129
1605737700000|2020-11-18 22:15:00|30442.3|30340.6|30438|30368.8|30444.4|30370.5|30420.3|30340.6|168
1605738000000|2020-11-18 22:20:00|30437.2|30369|30431.3|30365.5|30451.9|30373.7|30425.9|30348.7|191
1605738300000|2020-11-18 22:25:00|30433|30364.7|30445.6|30354|30453.6|30374.9|30416.6|30345.4|149
1605738600000|2020-11-18 22:30:00|30447.1|30347.8|30435.5|30367.3|30447.1|30375.3|30411.8|30347.8|327
1605738900000|2020-11-18 22:35:00|30430.3|30373.1|30442.4|30367|30450.6|30377.7|30415.8|30337.7|376
1605739200000|2020-11-18 22:40:00|30438.7|30363.1|30448.3|30362.6|30448.3|30377.3|30420.4|30353.1|311
1605739500000|2020-11-18 22:45:00|30437.9|30362.7|30444.2|30361.1|30453.6|30372.8|30424.5|30351.9|285
1605739800000|2020-11-18 22:50:00|30440.1|30363|30443.9|30366.5|30449.4|30374.4|30423.4|30355.8|317
1605740100000|2020-11-18 22:55:00|30442|30364.6|30446.8|30367.9|30466.3|30385.4|30433.6|30357|212
1605740400000|2020-11-18 23:00:00|30439.7|30387.2|30438.5|30369.6|30449.2|30388.4|30432.7|30347|503
1605740700000|2020-11-18 23:05:00|30434.4|30364.9|30437.1|30378.5|30442.1|30385.9|30433.3|30358.7|357
1605741000000|2020-11-18 23:10:00|30435.8|30383.2|30432.7|30369.3|30444.7|30388.5|30429.5|30358.5|258
1605741300000|2020-11-18 23:15:00|30428.6|30369.7|30438|30375.7|30445.3|30385|30428.6|30365.7|287
1605741600000|2020-11-18 23:20:00|30438.3|30375.3|30440.6|30375.3|30448.5|30385.9|30433.4|30363|300
1605741900000|2020-11-18 23:25:00|30439.5|30377.4|30436.9|30365.7|30444.4|30386.4|30426.8|30363.4|319
1605742200000|2020-11-18 23:30:00|30437|30365.9|30432.9|30374.7|30442.8|30375.8|30421.4|30363.3|293
1605742500000|2020-11-18 23:35:00|30429|30373.9|30438|30376.7|30444.5|30377.2|30425.1|30360.9|327
1605742800000|2020-11-18 23:40:00|30436.6|30369.9|30440.1|30365.1|30443.4|30375.6|30428.1|30362.6|287
1605743100000|2020-11-18 23:45:00|30441|30366.3|30433.4|30381.7|30457.9|30384|30425.6|30365|327
1605743400000|2020-11-18 23:50:00|30438.3|30382.8|30439.4|30379.9|30456.8|30387.6|30428.3|30369.4|298
1605743700000|2020-11-18 23:55:00|30437.5|30369.6|30455.8|30391.7|30461.8|30398|30434|30369|440
1605744000000|2020-11-19 00:00:00|30456.2|30392.2|30482|30412.1|30482.3|30419|30455|30386.9|722
1605744300000|2020-11-19 00:05:00|30480.9|30414.2|30474.6|30418|30483.3|30424.2|30468.8|30399.4|651
1605744600000|2020-11-19 00:10:00|30477.8|30414.1|30495.3|30409.1|30503.4|30424.9|30476.8|30405.5|691
1605744900000|2020-11-19 00:15:00|30494.7|30407.7|30480.8|30427.2|30500.5|30436|30477.8|30407.7|666
1605745200000|2020-11-19 00:20:00|30480.3|30430.3|30480.6|30425.1|30488|30431.5|30477.5|30412.8|578
1605745500000|2020-11-19 00:25:00|30480.8|30424.3|30488|30433.8|30494.5|30440.6|30480.8|30422.4|588
1605745800000|2020-11-19 00:30:00|30487.4|30433.2|30479.7|30426.4|30490|30436.7|30475.8|30422|740
1605746100000|2020-11-19 00:35:00|30479.6|30426.7|30473.5|30423.5|30480.6|30430.2|30472.3|30406|574
1605746400000|2020-11-19 00:40:00|30474.9|30424.9|30478.8|30428.8|30483.5|30433.5|30471.1|30416.3|440
1605746700000|2020-11-19 00:45:00|30479.3|30429.3|30473.7|30423.7|30481.8|30431.8|30469.2|30408.8|443
1605747000000|2020-11-19 00:50:00|30473.9|30423.9|30473.7|30423.7|30476.5|30426.5|30468.7|30407.8|553
1605747300000|2020-11-19 00:55:00|30474.5|30415|30480.7|30429.5|30487|30436.8|30471.6|30415|528
1605747600000|2020-11-19 01:00:00|30480.4|30427|30480.9|30430.9|30494.7|30444.7|30477.6|30425|536
1605747900000|2020-11-19 01:05:00|30480.1|30428.3|30479|30429|30484.1|30434.1|30476|30421.8|495
1605748200000|2020-11-19 01:10:00|30477.7|30427.7|30482.9|30432.9|30485.9|30433.2|30472.3|30420.1|563
1605748500000|2020-11-19 01:15:00|30483.1|30433.1|30477.8|30427.8|30485|30434|30474.4|30423|511
1605748800000|2020-11-19 01:20:00|30479.2|30429.2|30477.6|30427.6|30482.6|30432.6|30470.9|30418.6|500
1605749100000|2020-11-19 01:25:00|30477.8|30427.8|30479.5|30429.5|30481.6|30431.6|30473.4|30423.3|355
1605749400000|2020-11-19 01:30:00|30479.4|30429.4|30477.4|30427.4|30481.3|30431.3|30472.5|30420.1|443
1605749700000|2020-11-19 01:35:00|30477.1|30427.1|30478.4|30428.4|30483.2|30433.2|30474.5|30423.8|403
1605750000000|2020-11-19 01:40:00|30478.6|30428.6|30479.6|30429.6|30481.4|30431.4|30473|30422.7|446
1605750300000|2020-11-19 01:45:00|30480.1|30430.1|30474.9|30424.9|30480.4|30430.4|30473.4|30421.4|358
1605750600000|2020-11-19 01:50:00|30475.1|30425.1|30476|30426|30480|30430|30467.5|30417.4|489
1605750900000|2020-11-19 01:55:00|30475.5|30425.5|30471.3|30421.3|30475.6|30425.6|30465.1|30412.7|430
1605751200000|2020-11-19 02:00:00|30470.7|30420.7|30460.4|30410.4|30471.6|30421.6|30457.9|30407.9|482
1605751500000|2020-11-19 02:05:00|30461|30411|30463.2|30413.2|30465.7|30415.7|30457.7|30407.7|444
1605751800000|2020-11-19 02:10:00|30462.9|30412.9|30465.1|30415.1|30468.2|30418.2|30459.7|30409.6|422
1605752100000|2020-11-19 02:15:00|30465.9|30415.9|30465.1|30415.1|30466.8|30416.8|30458.1|30408.1|366
1605752400000|2020-11-19 02:20:00|30467|30417|30460.8|30410.8|30467.1|30417.1|30456.9|30406.9|390
1605752700000|2020-11-19 02:25:00|30459.9|30409.9|30462.8|30412.8|30466.2|30415.8|30454.3|30404.3|369
1605753000000|2020-11-19 02:30:00|30463.1|30413.1|30455.7|30405.7|30464.4|30414.4|30449.2|30394.1|494
1605753300000|2020-11-19 02:35:00|30455.6|30405.4|30453.5|30401.6|30459.5|30409.3|30442.5|30384.7|590
1605753600000|2020-11-19 02:40:00|30453.6|30401.1|30447.7|30397.7|30457.8|30407.2|30433.2|30364.4|644
1605753900000|2020-11-19 02:45:00|30449.1|30393|30450.3|30391.4|30456.2|30398|30442.1|30376.1|529
1605754200000|2020-11-19 02:50:00|30451.3|30389.9|30453.2|30389.9|30458.5|30400.6|30443.3|30382.7|496
1605754500000|2020-11-19 02:55:00|30452|30391.6|30461|30398.9|30466|30408.5|30447|30385.8|449
1605754800000|2020-11-19 03:00:00|30460.2|30400|30455.5|30398.9|30463.2|30411.8|30451.3|30389.8|433
1605755100000|2020-11-19 03:05:00|30450.9|30394.8|30461.2|30390.7|30475|30405|30450.9|30376.3|350
1605755400000|2020-11-19 03:10:00|30461.3|30391.2|30461.1|30404.1|30464.2|30409.6|30453.3|30385.6|476
1605755700000|2020-11-19 03:15:00|30461.8|30403.9|30462.7|30405|30466.6|30412.6|30449.4|30398.6|460
1605756000000|2020-11-19 03:20:00|30461.4|30406.4|30463.5|30406.4|30469.7|30410.5|30453.6|30400.7|402
1605756300000|2020-11-19 03:25:00|30464.3|30405|30461.6|30406.1|30467.3|30412.1|30452.6|30397.8|359
1605756600000|2020-11-19 03:30:00|30461.2|30406|30468.5|30406.9|30469.8|30410.6|30454.9|30399.1|381
1605756900000|2020-11-19 03:35:00|30468.2|30407.6|30464.6|30407.5|30471.5|30414.2|30458.3|30402.3|337
1605757200000|2020-11-19 03:40:00|30464.2|30406.9|30470|30414.5|30474.3|30416.6|30458.4|30403.7|425
1605757500000|2020-11-19 03:45:00|30468.6|30416.1|30466|30412.8|30474.7|30419|30461.4|30405.6|333
1605757800000|2020-11-19 03:50:00|30467.2|30411.8|30463.7|30413.7|30474.7|30417.4|30457.8|30405|277
1605758100000|2020-11-19 03:55:00|30463.9|30413.9|30473.1|30415.2|30476|30424.1|30462.8|30406|414
1605758400000|2020-11-19 04:00:00|30473.6|30416.1|30472.1|30410|30481.2|30426.9|30465.7|30402.5|440
1605758700000|2020-11-19 04:05:00|30472|30409.9|30476.3|30410.8|30480.7|30417.8|30465.3|30396.7|359
1605759000000|2020-11-19 04:10:00|30477.6|30407.4|30464|30414|30480.3|30419.5|30456.3|30399.3|346
1605759300000|2020-11-19 04:15:00|30460.1|30410.1|30467.8|30405.1|30471.1|30419.4|30459.2|30403.6|388
1605759600000|2020-11-19 04:20:00|30468|30405.6|30463.9|30403.8|30471.8|30416.9|30458.4|30399.8|371
1605759900000|2020-11-19 04:25:00|30463.4|30407.8|30459.8|30399.4|30467.6|30415|30455.9|30397|399
1605760200000|2020-11-19 04:30:00|30459.1|30400.7|30461.6|30403.5|30466.3|30411.4|30454|30396.4|378
1605760500000|2020-11-19 04:35:00|30462.6|30402.9|30462.9|30407.9|30468.3|30411.2|30455.9|30401.3|401
1605760800000|2020-11-19 04:40:00|30462.5|30403.7|30459.2|30399.3|30466.5|30409.4|30451.3|30395.9|447
1605761100000|2020-11-19 04:45:00|30458.3|30400.8|30459.1|30399.2|30464.1|30407.5|30450.5|30393.3|357
1605761400000|2020-11-19 04:50:00|30459.7|30398.4|30459.5|30401.1|30465|30406.3|30450.8|30393.6|398
1605761700000|2020-11-19 04:55:00|30456.4|30400.2|30461.9|30405.7|30463.8|30411.3|30451.4|30397|532
1605762000000|2020-11-19 05:00:00|30456.4|30402|30459.3|30397.4|30466.6|30409.7|30449.8|30393|429
1605762300000|2020-11-19 05:05:00|30456.8|30402.3|30459.1|30404.3|30466.6|30411.3|30451|30397.1|364
1605762600000|2020-11-19 05:10:00|30459.3|30405.4|30467.6|30411.5|30470|30415.1|30454.1|30401.2|446
1605762900000|2020-11-19 05:15:00|30467.2|30413.4|30467.7|30410.9|30473.4|30416.5|30459.6|30401.8|397
1605763200000|2020-11-19 05:20:00|30465.6|30415.6|30464.8|30407.3|30472.8|30417.6|30461.2|30403.6|402
1605763500000|2020-11-19 05:25:00|30465.1|30406.7|30454.8|30403.7|30470.1|30415.9|30454.6|30399.6|406
1605763800000|2020-11-19 05:30:00|30455.9|30404|30455.4|30402|30462.4|30405.9|30449.6|30394.2|440
1605764100000|2020-11-19 05:35:00|30454.6|30401.2|30452.2|30394.5|30460.2|30402.1|30446.3|30391.5|601
1605764400000|2020-11-19 05:40:00|30452|30394.7|30455.4|30395.2|30458.7|30403.3|30447.9|30390.4|494
1605764700000|2020-11-19 05:45:00|30455.3|30396.6|30451.8|30394.7|30456.3|30402.5|30444.7|30387.8|475
1605765000000|2020-11-19 05:50:00|30451.7|30392.6|30456.4|30394.9|30457.4|30400.2|30444.8|30388|489
1605765300000|2020-11-19 05:55:00|30454.9|30393.4|30442.2|30380.3|30454.9|30397.9|30430.6|30365.9|566
1605765600000|2020-11-19 06:00:00|30427.8|30371.5|30439.9|30389.9|30444.3|30394.3|30427.8|30371.5|526
1605765900000|2020-11-19 06:05:00|30439|30389|30439.8|30389.8|30441.3|30391.3|30424.5|30374.5|512
1605766200000|2020-11-19 06:10:00|30439.7|30389.7|30440.3|30390.3|30442.1|30406.5|30423.8|30385.9|571
1605766500000|2020-11-19 06:15:00|30441.5|30391.5|30441.4|30391.4|30445.4|30409.5|30426.7|30386.6|599
1605766800000|2020-11-19 06:20:00|30441.1|30391.1|30441.3|30391.3|30447.8|30408.9|30428.6|30388.1|567
1605767100000|2020-11-19 06:25:00|30441.2|30391.2|30415|30395|30446.8|30413.8|30410.3|30377.6|664
1605767400000|2020-11-19 06:30:00|30415.1|30395.1|30411.2|30391.2|30433.2|30400.7|30409.7|30372.8|505
1605767700000|2020-11-19 06:35:00|30409.3|30389.3|30418.1|30368.1|30427.1|30392.4|30403.2|30366.4|473
1605768000000|2020-11-19 06:40:00|30418.3|30368.3|30419.1|30369.1|30424.6|30383|30401|30365.2|457
1605768300000|2020-11-19 06:45:00|30418.2|30368.2|30417|30367|30423.7|30373.7|30413.3|30363.3|448
1605768600000|2020-11-19 06:50:00|30417.7|30367.7|30417.7|30367.7|30424|30374|30412.5|30362.5|382
1605768900000|2020-11-19 06:55:00|30418.2|30368.2|30555.9|30444|30558.1|30470.6|30411|30361|563
1605769200000|2020-11-19 07:00:00|30542.3|30439.2|30456.3|30406.3|30548|30465.3|30432.6|30382.6|821
1605769500000|2020-11-19 07:05:00|30455.9|30405.9|30463|30413|30483.1|30433.1|30448.2|30398.9|656
1605769800000|2020-11-19 07:10:00|30462.3|30412.3|30463.3|30413.3|30467.7|30417.7|30455.1|30405.1|532
1605770100000|2020-11-19 07:15:00|30463.7|30413.7|30457.2|30407.2|30466|30420.3|30432.6|30398|538
1605770400000|2020-11-19 07:20:00|30457.1|30407.1|30457.8|30407.8|30463.7|30428.3|30436.3|30403.2|630
1605770700000|2020-11-19 07:25:00|30459.6|30409.6|30460.2|30410.2|30464|30428|30441.7|30405.9|532
1605771000000|2020-11-19 07:30:00|30460.4|30410.4|30442.7|30422.7|30460.5|30430.7|30442.7|30410.4|495
1605771300000|2020-11-19 07:35:00|30443.6|30423.6|30447.3|30427.3|30448.4|30428.4|30439.1|30419.1|450
1605771600000|2020-11-19 07:40:00|30447|30427|30443.6|30423.6|30447.6|30427.6|30440.2|30420.2|569
1605771900000|2020-11-19 07:45:00|30444.2|30424.2|30463.3|30443.3|30464.5|30444.5|30441.8|30421.8|532
1605772200000|2020-11-19 07:50:00|30463.6|30443.6|30506.5|30456.5|30510.5|30476|30458.9|30438.9|748
1605772500000|2020-11-19 07:55:00|30507.8|30457.8|30520.4|30470.4|30544.6|30499.4|30504.4|30455.9|818
1605772800000|2020-11-19 08:00:00|30519.6|30469.6|30510.5|30460.5|30524.1|30491.3|30487.1|30452.5|855
1605773100000|2020-11-19 08:05:00|30510.7|30460.7|30520.3|30470.3|30535.3|30485.3|30504.2|30458.9|803
1605773400000|2020-11-19 08:10:00|30520.1|30470.1|30523.8|30473.8|30531.9|30499.4|30491.8|30469.2|904
1605773700000|2020-11-19 08:15:00|30524.8|30474.8|30528.1|30508.1|30538.8|30510.8|30512|30474.4|890
1605774000000|2020-11-19 08:20:00|30529.7|30509.7|30530.2|30510.2|30532|30512|30517.7|30497.7|727
1605774300000|2020-11-19 08:25:00|30530.1|30510.1|30532.4|30512.4|30541.2|30521.2|30521.6|30501.6|656
1605774600000|2020-11-19 08:30:00|30532.6|30512.6|30540.1|30520.1|30550|30530|30528.5|30508.5|682
1605774900000|2020-11-19 08:35:00|30540|30520|30546.6|30526.6|30547.5|30527.5|30537.8|30517.8|545
1605775200000|2020-11-19 08:40:00|30546.8|30526.8|30528.5|30508.5|30546.8|30526.8|30523|30487.4|678
1605775500000|2020-11-19 08:45:00|30528.8|30508.8|30545|30525|30545|30525|30518.7|30498.7|763
1605775800000|2020-11-19 08:50:00|30544.8|30524.8|30598.1|30578.1|30598.8|30578.8|30540.9|30512.3|828
1605776100000|2020-11-19 08:55:00|30598|30578|30598.5|30548.5|30610|30590|30564|30539.7|901
1605776400000|2020-11-19 09:00:00|30598.2|30548.2|30577.7|30557.7|30599.7|30574.1|30574.8|30547.7|723
1605776700000|2020-11-19 09:05:00|30577.1|30557.1|30568.8|30548.8|30579.6|30559.6|30563|30543|686
1605777000000|2020-11-19 09:10:00|30568.4|30548.4|30561.3|30541.3|30572.4|30552.4|30561.1|30541.1|684
1605777300000|2020-11-19 09:15:00|30561.7|30541.7|30561.6|30541.6|30580.6|30546.6|30548.7|30516.6|805
1605777600000|2020-11-19 09:20:00|30561.8|30541.8|30578.7|30558.7|30601.5|30566.4|30561.6|30533|786
1605777900000|2020-11-19 09:25:00|30580.2|30560.2|30578|30558|30582.4|30562.4|30573.6|30553.6|617
1605778200000|2020-11-19 09:30:00|30576.5|30556.5|30558.3|30538.3|30578.7|30558.7|30557.9|30537.9|607
1605778500000|2020-11-19 09:35:00|30558.4|30538.4|30562.7|30542.7|30571.6|30551.6|30556.6|30536.6|572
1605778800000|2020-11-19 09:40:00|30562.8|30542.8|30553.7|30533.7|30565.3|30545.3|30552.8|30532.8|583
1605779100000|2020-11-19 09:45:00|30553.8|30533.8|30547.6|30527.6|30557.9|30537.9|30541.9|30521.9|660
1605779400000|2020-11-19 09:50:00|30547.9|30527.9|30547.1|30527.1|30550|30530|30541.4|30521.4|588
1605779700000|2020-11-19 09:55:00|30547.5|30527.5|30557|30537|30559.1|30539.1|30544.9|30524.9|608
1605780000000|2020-11-19 10:00:00|30556.9|30536.9|30555.6|30535.6|30566.7|30546.7|30551.6|30531.6|625
1605780300000|2020-11-19 10:05:00|30556.3|30536.3|30549.2|30529.2|30557|30537|30546.1|30526.1|682
1605780600000|2020-11-19 10:10:00|30548.9|30528.9|30564|30544|30565.4|30545.4|30548.4|30528.4|686
1605780900000|2020-11-19 10:15:00|30564.1|30544.1|30566.1|30546.1|30597.5|30577.5|30562.4|30542.4|857
1605781200000|2020-11-19 10:20:00|30568|30548|30577.5|30557.5|30579|30559|30563|30543|723
1605781500000|2020-11-19 10:25:00|30577.7|30557.7|30573.7|30553.7|30589.3|30569.3|30568.5|30535.4|745
1605781800000|2020-11-19 10:30:00|30574.3|30554.3|30563.4|30543.4|30591.8|30558.9|30561.5|30539.3|565
1605782100000|2020-11-19 10:35:00|30563.8|30543.8|30565.3|30545.3|30571.2|30551.2|30559.6|30539.6|538
1605782400000|2020-11-19 10:40:00|30566|30546|30568.4|30548.4|30571.4|30551.4|30564.8|30544.8|419
1605782700000|2020-11-19 10:45:00|30567.9|30547.9|30566.6|30546.6|30572|30552|30556.5|30536.5|661
1605783000000|2020-11-19 10:50:00|30565.9|30545.9|30545.3|30525.3|30565.9|30545.9|30544.6|30524.6|652
1605783300000|2020-11-19 10:55:00|30546.7|30526.7|30569|30549|30574.1|30551.5|30545|30518.6|644
1605783600000|2020-11-19 11:00:00|30570.2|30550.2|30579.2|30529.2|30586.6|30556.8|30546.7|30516.2|770
1605783900000|2020-11-19 11:05:00|30579.7|30529.7|30568.1|30548.1|30588|30552.9|30559.7|30529.2|715
1605784200000|2020-11-19 11:10:00|30567.9|30547.9|30551.5|30531.5|30576|30551.8|30541.1|30519.2|671
1605784500000|2020-11-19 11:15:00|30551.4|30531.4|30555.3|30535.3|30559.1|30539.1|30548.8|30528.8|621
1605784800000|2020-11-19 11:20:00|30555.4|30535.4|30550.4|30530.4|30558.9|30538.9|30547.5|30527.5|499
1605785100000|2020-11-19 11:25:00|30550.6|30530.6|30544.2|30524.2|30553|30533|30544|30524|520
1605785400000|2020-11-19 11:30:00|30544.4|30524.4|30548.7|30528.7|30551.5|30531.5|30543.1|30523.1|428
1605785700000|2020-11-19 11:35:00|30548.2|30528.2|30497.2|30477.2|30551.4|30531.4|30495.8|30475.8|570
1605786000000|2020-11-19 11:40:00|30497|30477|30483.3|30463.3|30498.4|30478.4|30482.9|30462.9|570
1605786300000|2020-11-19 11:45:00|30483.8|30463.8|30472.9|30452.9|30483.9|30463.9|30470.7|30450.7|557
1605786600000|2020-11-19 11:50:00|30472.6|30452.6|30476.3|30456.3|30478.7|30458.7|30467.9|30447.9|552
1605786900000|2020-11-19 11:55:00|30476.2|30456.2|30457.4|30437.4|30479.9|30459.9|30434.4|30413.7|682
1605787200000|2020-11-19 12:00:00|30457.9|30437.9|30471.4|30451.4|30485.8|30451.9|30456.6|30435.1|581
1605787500000|2020-11-19 12:05:00|30471.6|30451.6|30479.8|30459.8|30483.9|30463.9|30467.5|30447.5|563
1605787800000|2020-11-19 12:10:00|30480.6|30460.6|30479.9|30459.9|30501.1|30467|30476.8|30445.4|622
1605788100000|2020-11-19 12:15:00|30479.8|30459.8|30478.9|30458.9|30483.8|30463.8|30475.5|30455.5|499
1605788400000|2020-11-19 12:20:00|30479|30459|30485.8|30465.8|30486|30466|30477.4|30457.4|419
1605788700000|2020-11-19 12:25:00|30484.9|30464.9|30482.7|30462.7|30489.6|30469.6|30481.1|30461.1|417
1605789000000|2020-11-19 12:30:00|30482.3|30462.3|30486.6|30466.6|30493.1|30473.1|30480.3|30460.3|553
1605789300000|2020-11-19 12:35:00|30485.5|30465.5|30492.5|30472.5|30503.9|30483.9|30485.3|30465.3|593
1605789600000|2020-11-19 12:40:00|30492.3|30472.3|30494.7|30474.7|30495.5|30475.5|30484.7|30464.7|522
1605789900000|2020-11-19 12:45:00|30495.3|30475.3|30491.4|30471.4|30499.3|30479.3|30491.1|30471.1|474
1605790200000|2020-11-19 12:50:00|30491.7|30471.7|30481.2|30461.2|30493.6|30473.6|30477.2|30457.2|464
1605790500000|2020-11-19 12:55:00|30480.9|30460.9|30491.8|30471.8|30493.5|30473.5|30477.4|30457.4|532
1605790800000|2020-11-19 13:00:00|30491.7|30471.7|30516.1|30496.1|30517.4|30497.4|30489.6|30469.6|720
1605791100000|2020-11-19 13:05:00|30515.8|30495.8|30512.4|30492.4|30521.7|30501.7|30504.4|30484.4|629
1605791400000|2020-11-19 13:10:00|30512.8|30492.8|30510.3|30490.3|30521.6|30501.6|30503|30483|567
1605791700000|2020-11-19 13:15:00|30511.6|30491.6|30501.9|30481.9|30519|30499|30499|30479|608
1605792000000|2020-11-19 13:20:00|30502.1|30482.1|30505.5|30485.5|30509|30489|30500.5|30480.5|440
1605792300000|2020-11-19 13:25:00|30505.8|30485.8|30524.9|30474.9|30525|30490.4|30499.6|30469.5|618
1605792600000|2020-11-19 13:30:00|30524.8|30474.8|30506|30486|30524.8|30492|30502.8|30470.1|661
1605792900000|2020-11-19 13:35:00|30506.1|30486.1|30520.2|30500.2|30524.1|30504.1|30504.9|30484.9|703
1605793200000|2020-11-19 13:40:00|30520.5|30500.5|30515.3|30495.3|30525.5|30505.5|30515.1|30495.1|658
1605793500000|2020-11-19 13:45:00|30515.4|30495.4|30513.8|30493.8|30522.2|30502.2|30513.7|30493.7|553
1605793800000|2020-11-19 13:50:00|30513.9|30493.9|30505.4|30485.4|30515.2|30495.2|30494.2|30474.2|647
1605794100000|2020-11-19 13:55:00|30505.1|30485.1|30509.6|30489.6|30513.8|30493.8|30502.2|30482.2|668
1605794400000|2020-11-19 14:00:00|30509.8|30489.8|30518.5|30498.5|30522|30502|30508.8|30488.8|565
1605794700000|2020-11-19 14:05:00|30518.3|30498.3|30520.8|30500.8|30525.3|30505.3|30514.4|30494.4|634
1605795000000|2020-11-19 14:10:00|30520.6|30500.6|30520.9|30500.9|30525.8|30505.8|30510|30490|642
1605795300000|2020-11-19 14:15:00|30521.4|30501.4|30528.6|30508.6|30541.2|30521.2|30521.4|30501.4|676
1605795600000|2020-11-19 14:20:00|30528.2|30508.2|30540.6|30520.6|30545.7|30525.7|30525.1|30505.1|680
1605795900000|2020-11-19 14:25:00|30539.5|30519.5|30548.3|30498.3|30555|30535|30515.4|30491.8|737
1605796200000|2020-11-19 14:30:00|30548.5|30498.5|30546.6|30526.6|30565.1|30538.2|30534.6|30498.4|850
1605796500000|2020-11-19 14:35:00|30546.5|30526.5|30533.6|30513.6|30547.5|30527.5|30526.8|30506.8|820
1605796800000|2020-11-19 14:40:00|30533.7|30513.7|30527.1|30507.1|30539.1|30519.1|30524.6|30504.6|769
1605797100000|2020-11-19 14:45:00|30525.6|30505.6|30483.4|30463.4|30526.7|30506.7|30483.3|30463.3|748
1605797400000|2020-11-19 14:50:00|30484.7|30464.7|30472.8|30452.8|30497.1|30470.5|30446.4|30412.6|823
1605797700000|2020-11-19 14:55:00|30473.2|30453.2|30459.4|30439.4|30475.3|30455.3|30455.6|30435.6|739
1605798000000|2020-11-19 15:00:00|30460.2|30440.2|30456.9|30436.9|30462.7|30442.7|30449.9|30429.9|706
1605798300000|2020-11-19 15:05:00|30456.4|30436.4|30450.3|30430.3|30461.2|30441.2|30447|30427|659
1605798600000|2020-11-19 15:10:00|30450.5|30430.5|30454.5|30434.5|30456.1|30436.1|30445|30425|632
1605798900000|2020-11-19 15:15:00|30454|30434|30435.9|30415.9|30456.8|30436.8|30434.6|30414.6|677
1605799200000|2020-11-19 15:20:00|30436.1|30416.1|30435.3|30415.3|30437|30417|30419.4|30399.4|684
1605799500000|2020-11-19 15:25:00|30435.4|30415.4|30411.4|30391.4|30443.1|30423.1|30405.2|30385.2|723
1605799800000|2020-11-19 15:30:00|30411.5|30391.5|30414.2|30394.2|30416.6|30396.6|30404.6|30384.6|701
1605800100000|2020-11-19 15:35:00|30414.5|30394.5|30410.6|30390.6|30415.7|30395.7|30404.8|30384.8|653
1605800400000|2020-11-19 15:40:00|30410.7|30390.7|30348.6|30328.6|30411.5|30391.5|30346.4|30326.4|696
1605800700000|2020-11-19 15:45:00|30348.1|30328.1|30366.4|30346.4|30367.5|30347.5|30339.6|30310.8|731
1605801000000|2020-11-19 15:50:00|30366.1|30346.1|30363.4|30343.4|30373.8|30353.8|30359.6|30339.6|666
1605801300000|2020-11-19 15:55:00|30364.2|30344.2|30365.3|30345.3|30367.4|30347.4|30343.4|30323.4|785
1605801600000|2020-11-19 16:00:00|30365.5|30345.5|30354.7|30334.7|30372.3|30352.3|30353|30333|678
1605801900000|2020-11-19 16:05:00|30353.9|30333.9|30359.4|30339.4|30362|30342|30351.9|30331.9|494
1605802200000|2020-11-19 16:10:00|30359.5|30339.5|30395|30375|30398.2|30378.2|30358.6|30338.6|605
1605802500000|2020-11-19 16:15:00|30394.8|30374.8|30381.2|30361.2|30395.1|30375.1|30379.8|30359.8|550
1605802800000|2020-11-19 16:20:00|30383.1|30363.1|30370.8|30350.8|30384|30364|30368|30348|490
1605803100000|2020-11-19 16:25:00|30371.2|30351.2|30380.1|30360.1|30380.2|30360.2|30368.2|30348.2|484
1605803400000|2020-11-19 16:30:00|30380.8|30360.8|30374.2|30354.2|30380.8|30360.8|30368|30348|543
1605803700000|2020-11-19 16:35:00|30374.4|30354.4|30378.8|30358.8|30380.4|30360.4|30368.3|30348.3|542
1605804000000|2020-11-19 16:40:00|30378.7|30358.7|30383.5|30363.5|30386.1|30366.1|30377.3|30357.3|442
1605804300000|2020-11-19 16:45:00|30383.3|30363.3|30386.2|30366.2|30388.3|30368.3|30375.9|30355.9|476
1605804600000|2020-11-19 16:50:00|30386.5|30366.5|30384.3|30364.3|30390.2|30370.2|30383|30363|475
1605804900000|2020-11-19 16:55:00|30384.1|30364.1|30382.8|30362.8|30388|30368|30370.8|30350.8|578
1605805200000|2020-11-19 17:00:00|30384.5|30364.5|30383.9|30363.9|30389.2|30369.2|30379.4|30359.4|550
1605805500000|2020-11-19 17:05:00|30383.8|30363.8|30374.9|30354.9|30387.1|30367.1|30374.9|30354.9|477
1605805800000|2020-11-19 17:10:00|30375.3|30355.3|30376.9|30326.9|30383.9|30360|30364.2|30324|569
1605806100000|2020-11-19 17:15:00|30378.9|30328.9|30367|30347|30382.5|30348.7|30359.1|30326.7|727
1605806400000|2020-11-19 17:20:00|30367.8|30347.8|30366.3|30346.3|30379.3|30348.4|30357.8|30324.3|635
1605806700000|2020-11-19 17:25:00|30365.1|30345.1|30359.8|30339.8|30381.9|30348.7|30354.4|30330.3|684
1605807000000|2020-11-19 17:30:00|30359.5|30339.5|30361.3|30341.3|30371.5|30345.6|30352|30321.5|649
1605807300000|2020-11-19 17:35:00|30360.7|30340.7|30363.1|30343.1|30368.6|30348.6|30356.9|30336.9|531
1605807600000|2020-11-19 17:40:00|30362.9|30342.9|30371.1|30351.1|30375|30355|30360.3|30340.3|514
1605807900000|2020-11-19 17:45:00|30371|30351|30371.7|30351.7|30375.4|30355.4|30367.2|30347.2|478
1605808200000|2020-11-19 17:50:00|30372.2|30352.2|30375.1|30355.1|30375.4|30355.4|30367.5|30347.5|427
1605808500000|2020-11-19 17:55:00|30374.2|30354.2|30375.5|30355.5|30381.3|30361.3|30369.5|30349.5|580
1605808800000|2020-11-19 18:00:00|30375.4|30355.4|30372.5|30352.5|30375.9|30355.9|30368.9|30348.9|367
1605809100000|2020-11-19 18:05:00|30372.1|30352.1|30374.3|30354.3|30376.2|30356.2|30367.3|30347.3|427
1605809400000|2020-11-19 18:10:00|30374.4|30354.4|30370.3|30350.3|30376.5|30356.5|30365.1|30345.1|336
1605809700000|2020-11-19 18:15:00|30369.7|30349.7|30367.9|30347.9|30371.9|30351.9|30364.7|30344.7|383
1605810000000|2020-11-19 18:20:00|30368|30348|30366.9|30346.9|30371|30351|30366|30346|321
1605810300000|2020-11-19 18:25:00|30367|30347|30368|30348|30368.7|30348.7|30365|30345|232
1605810600000|2020-11-19 18:30:00|30367.9|30347.9|30365.5|30345.5|30370|30350|30365.3|30345.3|287
1605810900000|2020-11-19 18:35:00|30365.6|30345.6|30367.5|30347.5|30368.5|30348.5|30363.7|30343.7|337
1605811200000|2020-11-19 18:40:00|30367.3|30347.3|30368.1|30348.1|30368.7|30348.7|30365.3|30345.3|286
1605811500000|2020-11-19 18:45:00|30368|30348|30366.8|30346.8|30368.9|30348.9|30360.7|30340.7|409
1605811800000|2020-11-19 18:50:00|30365.2|30345.2|30359|30339|30366.5|30346.5|30355.4|30335.4|420
1605812100000|2020-11-19 18:55:00|30359.1|30339.1|30356.2|30336.2|30359.1|30339.1|30355|30335|315
1605812400000|2020-11-19 19:00:00|30357.1|30337.1|30343.7|30323.7|30358.6|30338.6|30343|30323|414
1605812700000|2020-11-19 19:05:00|30343.1|30323.1|30328.2|30308.2|30346.4|30326.4|30327.3|30307.3|360
1605813000000|2020-11-19 19:10:00|30328.7|30308.7|30333.8|30313.8|30348.9|30316.9|30319|30291.3|600
1605813300000|2020-11-19 19:15:00|30333.3|30313.3|30332.1|30312.1|30337.5|30317.5|30330.3|30310.3|426
1605813600000|2020-11-19 19:20:00|30332|30312|30333.6|30313.6|30337.2|30317.2|30325.3|30305.3|377
1605813900000|2020-11-19 19:25:00|30333.5|30313.5|30328.5|30308.5|30350.3|30314.6|30321.4|30293.1|422
1605814200000|2020-11-19 19:30:00|30328.9|30308.9|30327.2|30307.2|30346.5|30311.3|30323|30291.5|471
1605814500000|2020-11-19 19:35:00|30327.1|30307.1|30320.4|30300.4|30342.3|30309.7|30320.4|30290|318
1605814800000|2020-11-19 19:40:00|30320.1|30300.1|30293.7|30243.7|30321.7|30301.7|30290.6|30242.6|557
1605815100000|2020-11-19 19:45:00|30292.2|30242.2|30301.2|30251.2|30301.4|30264|30277.9|30236.4|590
1605815400000|2020-11-19 19:50:00|30301.3|30251.3|30288.2|30268.2|30305.9|30268.9|30284.3|30249.2|545
1605815700000|2020-11-19 19:55:00|30287.7|30267.7|30285.4|30235.4|30289.9|30269|30271.1|30235.4|602
1605816000000|2020-11-19 20:00:00|30285.8|30235.8|30288.1|30238.1|30292.1|30254.4|30271.2|30235.2|516
1605816300000|2020-11-19 20:05:00|30288.3|30238.3|30287.5|30237.5|30290.4|30255.3|30270.3|30236.1|443
1605816600000|2020-11-19 20:10:00|30287.8|30237.8|30279.4|30229.4|30289.8|30245.1|30265|30227.4|443
1605816900000|2020-11-19 20:15:00|30279.7|30229.7|30280.7|30230.7|30292.9|30253.4|30266.1|30229|500
1605817200000|2020-11-19 20:20:00|30281.1|30231.1|30285.5|30235.5|30288.4|30250.5|30262.5|30227.7|482
1605817500000|2020-11-19 20:25:00|30285.4|30235.4|30284.9|30234.9|30288.6|30251.3|30267.5|30232.4|454
1605817800000|2020-11-19 20:30:00|30285.9|30235.9|30282.4|30232.4|30286.8|30236.8|30280.4|30230.4|436
1605818100000|2020-11-19 20:35:00|30282.3|30232.3|30280.3|30230.3|30282.8|30232.8|30274.4|30224.4|482
1605818400000|2020-11-19 20:40:00|30280.2|30230.2|30279.2|30229.2|30285.3|30235.3|30278.1|30228.1|411
1605818700000|2020-11-19 20:45:00|30279.6|30229.6|30314.1|30197.1|30342|30229.6|30263.5|30174.8|619
1605819000000|2020-11-19 20:50:00|30313.8|30196.8|30200.1|30099.2|30324.9|30207.9|30196.9|30094.1|467
1605819300000|2020-11-19 20:55:00|30200.6|30095.8|30190.1|30106|30221|30123|30186.2|30088.5|634
1605819600000|2020-11-19 21:00:00|30190|30107.7|30245.1|30184.2|30268|30200.3|30185.3|30095.6|768
1605819900000|2020-11-19 21:05:00|30240.6|30184.9|30240.6|30190.6|30256.5|30195.9|30236.2|30179.2|613
1605820200000|2020-11-19 21:10:00|30241.3|30191.3|30235.9|30185.9|30244.3|30194.3|30234.8|30184.8|461
1605820500000|2020-11-19 21:15:00|30236|30186|30247.2|30197.2|30249.2|30199.2|30234.3|30184.3|517
1605820800000|2020-11-19 21:20:00|30249.7|30199.7|30251.5|30201.5|30252.9|30202.9|30243.8|30193.8|492
1605821100000|2020-11-19 21:25:00|30251.3|30201.3|30248.7|30198.7|30252.1|30202.1|30246.9|30196.9|274
1605821400000|2020-11-19 21:30:00|30250.8|30200.8|30242.3|30222.3|30262.3|30222.4|30239.1|30199|330
1605821700000|2020-11-19 21:35:00|30242.8|30222.8|30256.4|30206.4|30264.3|30223.4|30238.8|30198.4|497
1605822000000|2020-11-19 21:40:00|30256.3|30206.3|30262.6|30212.6|30263.1|30213.1|30256.3|30206.3|291
1605822300000|2020-11-19 21:45:00|30262.7|30212.7|30259.3|30209.3|30264.1|30214.1|30258.9|30208.9|375
1605822600000|2020-11-19 21:50:00|30259.2|30209.2|30263.4|30213.4|30263.5|30213.5|30254.2|30204.2|327
1605822900000|2020-11-19 21:55:00|30262.1|30212.1|30332.6|30215.6|30357|30240|30256.5|30194.4|563
1605823200000|2020-11-19 22:00:00|30316.6|30199.6|30291.9|30174.9|30327|30210|30291.4|30174.4|31
1605823500000|2020-11-19 22:05:00|30284.9|30167.9|30278.3|30161.3|30291|30174|30272.6|30155.6|17
1605823800000|2020-11-19 22:10:00|30279|30162|30291.1|30174.1|30291.1|30174.1|30274.8|30157.8|22
1605824100000|2020-11-19 22:15:00|30288.9|30171.9|30288.3|30171.3|30296.4|30179.4|30287|30170|15
1605824400000|2020-11-19 22:20:00|30287.7|30170.7|30288.1|30171.1|30289.3|30172.3|30285.9|30168.9|16
1605824700000|2020-11-19 22:25:00|30287.9|30170.9|30288.4|30171.4|30295.3|30178.3|30287.6|30170.6|9
1605825000000|2020-11-19 22:30:00|30287.8|30170.8|30289.1|30172.1|30293.2|30176.2|30287|30170|19
1605825300000|2020-11-19 22:35:00|30289|30172|30291|30174|30292.3|30175.3|30285.9|30168.9|46
1605825600000|2020-11-19 22:40:00|30288.8|30171.8|30290.1|30173.1|30300.7|30183.7|30285.9|30168.9|38
1605825900000|2020-11-19 22:45:00|30285.1|30168.1|30283.9|30166.9|30285.1|30168.1|30283.9|30166.9|2
1605826200000|2020-11-19 22:50:00|30298.8|30181.8|30292.8|30175.8|30298.8|30181.8|30292.8|30175.8|3
1605826500000|2020-11-19 22:55:00|30293.8|30176.8|30293.8|30176.8|30293.8|30176.8|30293.8|30176.8|1
1605826800000|2020-11-19 23:00:00|30328|30211|30306.1|30201.2|30355.4|30238.4|30295.1|30193.4|502
1605827100000|2020-11-19 23:05:00|30306.8|30201.4|30303.9|30204.9|30312.4|30215.1|30294.4|30188.2|435
1605827400000|2020-11-19 23:10:00|30305.1|30202.1|30307.2|30199.7|30313.3|30214.3|30295.5|30194|417
1605827700000|2020-11-19 23:15:00|30307.4|30199.6|30312.1|30200.2|30316.1|30206.7|30293.5|30191.7|300
1605828000000|2020-11-19 23:20:00|30314.6|30200.8|30316.5|30199.5|30316.9|30207.8|30302.8|30196.7|379
1605828300000|2020-11-19 23:25:00|30316.3|30199.3|30316.3|30199.3|30317.8|30208.2|30304.3|30196.4|317
1605828600000|2020-11-19 23:30:00|30316.2|30199.2|30316.6|30202.9|30318.6|30211.5|30298.8|30198.5|284
1605828900000|2020-11-19 23:35:00|30316.8|30202.7|30313.9|30210.2|30328.1|30212.6|30301.7|30200.5|433
1605829200000|2020-11-19 23:40:00|30313.4|30210.3|30314.5|30206.7|30328.8|30215.2|30306.2|30201.6|385
1605829500000|2020-11-19 23:45:00|30323.9|30209.1|30315|30207.9|30325.2|30217.2|30302.8|30202.5|327
1605829800000|2020-11-19 23:50:00|30315.4|30207.5|30322|30205.1|30322|30217.6|30302.5|30202.4|375
1605830100000|2020-11-19 23:55:00|30320.2|30211.5|30313.6|30212.2|30321.9|30218.1|30302.4|30203.3|335
1605830400000|2020-11-20 00:00:00|30318.1|30219.3|30309.1|30209.4|30322.9|30219.3|30293.7|30200.1|485
1605830700000|2020-11-20 00:05:00|30307.9|30214.7|30306.3|30206.9|30311.2|30217.5|30295.1|30200.4|420
1605831000000|2020-11-20 00:10:00|30306.8|30204.6|30304.5|30206.3|30308.5|30216.3|30297.3|30203.7|425
1605831300000|2020-11-20 00:15:00|30304.7|30206.5|30304.2|30207|30309|30217|30291.8|30203.1|447
1605831600000|2020-11-20 00:20:00|30303.5|30207.7|30303.3|30208.3|30308.3|30216.8|30291.8|30197.4|373
1605831900000|2020-11-20 00:25:00|30303|30208.6|30306.4|30210.1|30307.5|30216|30293|30204|412
1605832200000|2020-11-20 00:30:00|30307|30209.8|30305|30189.6|30314|30214|30296.7|30188.8|471
1605832500000|2020-11-20 00:35:00|30304.3|30190.1|30300.6|30199.6|30310.8|30207.8|30287.7|30188.6|393
1605832800000|2020-11-20 00:40:00|30300.9|30199.1|30304.8|30199.3|30306.9|30208.7|30291.5|30195.9|338
1605833100000|2020-11-20 00:45:00|30305.4|30198.2|30305.5|30197.8|30312.1|30206.7|30294.3|30191.1|319
1605833400000|2020-11-20 00:50:00|30306.1|30196.1|30307.7|30198.5|30313.1|30211.6|30288.4|30193.5|446
1605833700000|2020-11-20 00:55:00|30307.6|30198.2|30297.9|30207.9|30312.2|30216.3|30280.9|30198.2|480
1605834000000|2020-11-20 01:00:00|30298.5|30206|30285.5|30215.7|30301.7|30226.7|30274.4|30203|505
1605834300000|2020-11-20 01:05:00|30284.5|30216|30282.1|30218.4|30291.7|30227.2|30273.6|30213.2|399
1605834600000|2020-11-20 01:10:00|30282.3|30218.3|30280.7|30216.7|30291|30224.5|30268.4|30210.3|437
1605834900000|2020-11-20 01:15:00|30280.5|30216.6|30278.7|30209|30289.4|30226.4|30266.5|30205.5|434
1605835200000|2020-11-20 01:20:00|30278.8|30213.7|30288.6|30196.1|30295|30217.6|30267.6|30189.9|428
1605835500000|2020-11-20 01:25:00|30291.8|30193.3|30292.6|30193.7|30300.5|30214.6|30275.6|30183.5|402
1605835800000|2020-11-20 01:30:00|30292.2|30194.6|30283.3|30205.5|30301.5|30212|30274.8|30191.9|411
1605836100000|2020-11-20 01:35:00|30284.1|30205.1|30275.6|30205.5|30304.3|30211.2|30275.6|30190.4|338
1605836400000|2020-11-20 01:40:00|30286.6|30201.2|30296.3|30194|30298.5|30212.5|30276.5|30191.9|289
1605836700000|2020-11-20 01:45:00|30290.6|30211.9|30277.2|30204.9|30297.6|30211.9|30276.5|30188.9|357
1605837000000|2020-11-20 01:50:00|30287|30198.4|30285.2|30203.4|30302.2|30209.3|30272.4|30186.3|396
1605837300000|2020-11-20 01:55:00|30283.4|30202.9|30288.5|30198.9|30296.2|30211|30275.5|30192.2|403
1605837600000|2020-11-20 02:00:00|30294.1|30194.7|30277.8|30218|30302.2|30221.2|30270.1|30188.9|357
1605837900000|2020-11-20 02:05:00|30279.5|30216.2|30283.6|30222.7|30294.6|30231.8|30272.4|30212.6|420
1605838200000|2020-11-20 02:10:00|30282.3|30223.7|30288.6|30218.2|30294.9|30229.6|30276.5|30212.4|387
1605838500000|2020-11-20 02:15:00|30287.6|30219.3|30290.5|30225.1|30297.7|30232.5|30277.2|30214|384
1605838800000|2020-11-20 02:20:00|30290.8|30224.3|30292.3|30215.8|30297.5|30230.4|30278.9|30214.1|334
1605839100000|2020-11-20 02:25:00|30279|30227.7|30282.9|30221.6|30297.1|30230.2|30273.3|30214.8|325
1605839400000|2020-11-20 02:30:00|30283.5|30222.6|30291.8|30225.7|30296.8|30230.2|30276.8|30215.8|361
1605839700000|2020-11-20 02:35:00|30282.1|30225.8|30289.6|30229.3|30299.6|30239.7|30281.5|30216.3|375
1605840000000|2020-11-20 02:40:00|30289|30230.1|30304.8|30215.3|30311.3|30235.6|30284.9|30207|336
1605840300000|2020-11-20 02:45:00|30306.5|30213.6|30301.6|30218.7|30315.2|30225.1|30292.8|30206.3|324
1605840600000|2020-11-20 02:50:00|30300.8|30219.1|30307.5|30219.7|30313.8|30224|30294.5|30206.8|290
1605840900000|2020-11-20 02:55:00|30306.8|30219.5|30297.7|30216.8|30314.4|30223.6|30295.4|30204|329
1605841200000|2020-11-20 03:00:00|30297.8|30215.9|30296.1|30211.1|30307.9|30220.6|30289.9|30202.8|365
1605841500000|2020-11-20 03:05:00|30300.8|30206.4|30294.6|30200.7|30308|30219.4|30281.7|30190.5|326
1605841800000|2020-11-20 03:10:00|30299|30200.8|30289|30200.9|30299.1|30208.7|30279.4|30193|363
1605842100000|2020-11-20 03:15:00|30291.3|30198.7|30294.7|30197.5|30298|30207|30275.9|30193.3|361
1605842400000|2020-11-20 03:20:00|30275.8|30205.6|30284.5|30197.9|30299.2|30205.6|30275.8|30190.7|367
1605842700000|2020-11-20 03:25:00|30284|30197.2|30283.5|30196.2|30295.6|30204.9|30275.1|30184.3|329
1605843000000|2020-11-20 03:30:00|30278.9|30203.6|30286.9|30207.1|30298.2|30211.4|30269.5|30181.7|367
1605843300000|2020-11-20 03:35:00|30288.3|30203.1|30291.7|30202.3|30298.5|30213.6|30274.4|30194.5|325
1605843600000|2020-11-20 03:40:00|30292.7|30201.1|30279.7|30210.2|30296.3|30220|30265.7|30197.5|315
1605843900000|2020-11-20 03:45:00|30277|30211.9|30270.2|30220.2|30288.8|30224.4|30268.3|30206.4|326
1605844200000|2020-11-20 03:50:00|30270|30220|30279.4|30214.1|30290|30224.8|30267.4|30207.4|313
1605844500000|2020-11-20 03:55:00|30278.2|30214.9|30283|30217.6|30288.8|30223.6|30267|30207.7|321
1605844800000|2020-11-20 04:00:00|30281|30218.9|30279.9|30217.2|30287.7|30224.2|30269.4|30206.1|255
1605845100000|2020-11-20 04:05:00|30278.8|30218.4|30280.2|30215.8|30288.7|30223.9|30270|30207.2|283
1605845400000|2020-11-20 04:10:00|30280.5|30215.3|30283.1|30206.8|30288.4|30224.8|30269.6|30206.8|306
1605845700000|2020-11-20 04:15:00|30282.2|30207.3|30288.9|30196.5|30299.3|30223.4|30270.1|30182.3|294
1605846000000|2020-11-20 04:20:00|30289.9|30198.9|30282.4|30194.8|30294.4|30205.9|30273.6|30185.3|298
1605846300000|2020-11-20 04:25:00|30282.1|30194.2|30289.1|30189.6|30294.6|30200|30271.2|30183.3|235
1605846600000|2020-11-20 04:30:00|30288|30190.6|30285.5|30193.1|30292.8|30199.7|30269.7|30182.8|353
1605846900000|2020-11-20 04:35:00|30292.2|30186.2|30275.4|30187.3|30293.7|30200|30267.8|30180.8|361
1605847200000|2020-11-20 04:40:00|30275.2|30187.4|30264.7|30162.3|30280.3|30189.3|30241.7|30153.6|559
1605847500000|2020-11-20 04:45:00|30262.8|30168.9|30261|30169.4|30271|30177.8|30250.6|30159|464
1605847800000|2020-11-20 04:50:00|30260.1|30169.5|30259.2|30162.7|30265.6|30177.7|30249.9|30158.8|396
1605848100000|2020-11-20 04:55:00|30260.6|30160.7|30258.7|30163.9|30263.8|30179|30241.3|30146.6|420
1605848400000|2020-11-20 05:00:00|30258.1|30164.5|30252.8|30163.9|30261.3|30175.5|30239|30157.4|429
1605848700000|2020-11-20 05:05:00|30251.7|30165.5|30257.2|30164.2|30262.1|30172.4|30242.8|30160.1|401
1605849000000|2020-11-20 05:10:00|30259.9|30161|30249.2|30174.4|30259.9|30188.8|30238.8|30161|472
1605849300000|2020-11-20 05:15:00|30246|30177.5|30252.2|30178.9|30255.8|30190.4|30237.1|30172.9|407
1605849600000|2020-11-20 05:20:00|30249|30185.5|30250.1|30182.1|30260.1|30191.5|30239|30170.3|441
1605849900000|2020-11-20 05:25:00|30248.1|30183.5|30252.4|30179.4|30255.3|30193.8|30235.9|30176.5|384
1605850200000|2020-11-20 05:30:00|30252.3|30179.3|30243.6|30182.1|30259|30189|30234.9|30172.5|523
1605850500000|2020-11-20 05:35:00|30243.9|30181.7|30243.6|30180|30253.9|30191.2|30235.7|30170.6|448
1605850800000|2020-11-20 05:40:00|30244.7|30178.7|30240.6|30172.6|30252.4|30189.7|30229.6|30156|588
1605851100000|2020-11-20 05:45:00|30240.1|30173|30241.4|30176.1|30248.7|30183.4|30230.4|30166.8|523
1605851400000|2020-11-20 05:50:00|30244.8|30172.4|30247.4|30175.2|30251.1|30185.6|30231.7|30169.7|459
1605851700000|2020-11-20 05:55:00|30246.8|30174.4|30240.8|30177.1|30252.8|30189.9|30232.4|30169|546
1605852000000|2020-11-20 06:00:00|30240.2|30178.7|30242.5|30187.6|30246.2|30191.3|30233.2|30178.7|362
1605852300000|2020-11-20 06:05:00|30244|30187.1|30242.4|30187.4|30249.2|30195.6|30234.8|30181|402
1605852600000|2020-11-20 06:10:00|30243.6|30186.5|30235.9|30185.9|30248|30193|30233.5|30181.8|451
1605852900000|2020-11-20 06:15:00|30236|30186|30242.1|30181.8|30247.2|30192.1|30230.7|30179.4|471
1605853200000|2020-11-20 06:20:00|30241.7|30184.5|30239|30189|30246.5|30195.5|30227.7|30177.7|434
1605853500000|2020-11-20 06:25:00|30239.5|30188.6|30227.3|30177.3|30244.9|30189.1|30220.3|30170.3|480
1605853800000|2020-11-20 06:30:00|30226.7|30176.7|30231.7|30179.2|30236.4|30186.4|30216.9|30166.9|418
1605854100000|2020-11-20 06:35:00|30232.2|30179.4|30234.9|30184.9|30244.6|30194.2|30224.3|30171.4|485
1605854400000|2020-11-20 06:40:00|30234.8|30184.8|30235.8|30185.8|30241.1|30190|30233.4|30183.4|402
1605854700000|2020-11-20 06:45:00|30236.2|30186.2|30235.8|30185.8|30245.8|30195.8|30227.6|30177.6|409
1605855000000|2020-11-20 06:50:00|30237.5|30187.5|30239.6|30189.6|30242|30189.6|30226.2|30176.2|370
1605855300000|2020-11-20 06:55:00|30235.7|30185.7|30251.3|30177.9|30251.3|30192.6|30230.6|30177.9|323
1605855600000|2020-11-20 07:00:00|30251.4|30178.7|30224|30174|30251.4|30190.4|30220.8|30170.8|753
1605855900000|2020-11-20 07:05:00|30224.1|30174.1|30240.5|30190.5|30245.8|30195.8|30223.9|30173.9|586
1605856200000|2020-11-20 07:10:00|30238.9|30188.9|30256.2|30206.2|30257.2|30207.2|30237|30187|594
1605856500000|2020-11-20 07:15:00|30256.3|30206.3|30261.3|30211.3|30262.8|30225.9|30241.9|30203.6|567
1605856800000|2020-11-20 07:20:00|30261.5|30211.5|30258.9|30208.9|30264.9|30224.7|30241.8|30206.1|467
1605857100000|2020-11-20 07:25:00|30256.2|30206.2|30241.3|30221.3|30269.2|30234.1|30237|30202|476
1605857400000|2020-11-20 07:30:00|30258.6|30208.6|30257.2|30237.2|30258.9|30238.6|30238.8|30208.6|582
1605857700000|2020-11-20 07:35:00|30258.6|30238.6|30263.9|30243.9|30280.4|30248.5|30256.5|30227.7|520
1605858000000|2020-11-20 07:40:00|30264.5|30244.5|30274.4|30254.4|30289.2|30255.7|30261.2|30227|538
1605858300000|2020-11-20 07:45:00|30274.8|30254.8|30268.2|30248.2|30288.4|30257|30268.2|30237.6|540
1605858600000|2020-11-20 07:50:00|30270.2|30250.2|30275.4|30255.4|30277.5|30257.5|30266.3|30246.3|463
1605858900000|2020-11-20 07:55:00|30274.9|30254.9|30285.2|30265.2|30304.4|30268.4|30274.8|30246.6|603
1605859200000|2020-11-20 08:00:00|30285|30265|30274.8|30254.8|30304.8|30270|30271|30251|646
1605859500000|2020-11-20 08:05:00|30275.3|30255.3|30283.4|30263.4|30284.3|30264.3|30272|30252|544
1605859800000|2020-11-20 08:10:00|30282.4|30262.4|30292.8|30272.8|30295.4|30275.4|30277.9|30257.9|542
1605860100000|2020-11-20 08:15:00|30292.4|30272.4|30287.5|30267.5|30294|30274|30282.2|30262.2|610
1605860400000|2020-11-20 08:20:00|30288|30268|30285.1|30265.1|30291.3|30271.3|30280.6|30260.6|514
1605860700000|2020-11-20 08:25:00|30285|30265|30289.2|30269.2|30290.5|30270.5|30280.7|30260.7|630
1605861000000|2020-11-20 08:30:00|30288.1|30268.1|30311.9|30291.9|30313.3|30293.2|30281.2|30258.7|741
1605861300000|2020-11-20 08:35:00|30312|30292|30317.3|30297.3|30331.1|30300.8|30306.2|30273.4|628
1605861600000|2020-11-20 08:40:00|30317.2|30297.2|30309.5|30289.5|30319.6|30299.6|30305.9|30285.9|638
1605861900000|2020-11-20 08:45:00|30309.3|30289.3|30319.9|30299.9|30323.4|30303.4|30307.8|30287.8|453
1605862200000|2020-11-20 08:50:00|30319.8|30299.8|30300.8|30280.8|30324.8|30304.8|30298.5|30278.5|685
1605862500000|2020-11-20 08:55:00|30299.5|30279.5|30269.6|30249.6|30305.2|30279.7|30267.1|30247.1|628
1605862800000|2020-11-20 09:00:00|30269.7|30249.7|30264.4|30244.4|30280.7|30252.2|30235.2|30200|753
1605863100000|2020-11-20 09:05:00|30263.9|30243.9|30279.4|30259.4|30285.3|30265.3|30257.3|30237.3|698
1605863400000|2020-11-20 09:10:00|30279.2|30259.2|30274.7|30254.7|30280.6|30260.6|30268|30248|589
1605863700000|2020-11-20 09:15:00|30274.8|30254.8|30268|30248|30276.7|30256.7|30258.4|30226|602
1605864000000|2020-11-20 09:20:00|30268.1|30248.1|30274.8|30254.8|30279.2|30259.2|30264.3|30244.3|512
1605864300000|2020-11-20 09:25:00|30275.1|30255.1|30267.3|30247.3|30291.6|30271.6|30266.9|30246.9|647
1605864600000|2020-11-20 09:30:00|30267.4|30247.4|30278|30258|30281.9|30261.9|30262.3|30242.3|725
1605864900000|2020-11-20 09:35:00|30277.5|30257.5|30267.5|30247.5|30278.6|30258.6|30263.3|30243.3|660
1605865200000|2020-11-20 09:40:00|30267.4|30247.4|30258.3|30238.3|30272|30252|30253.5|30233.5|583
1605865500000|2020-11-20 09:45:00|30258.2|30238.2|30271.4|30251.4|30275.2|30255.2|30258.2|30238.2|690
1605865800000|2020-11-20 09:50:00|30271|30251|30278|30258|30281|30261|30264.9|30244.9|686
1605866100000|2020-11-20 09:55:00|30277.7|30257.7|30301.4|30281.4|30321.1|30285.3|30275.4|30255.4|709
1605866400000|2020-11-20 10:00:00|30301.2|30281.2|30313|30293|30329.6|30303.2|30298.1|30270.6|713
1605866700000|2020-11-20 10:05:00|30312.8|30292.8|30300.1|30280.1|30330.9|30297.5|30282.4|30258.7|726
1605867000000|2020-11-20 10:10:00|30300|30280|30326|30276|30329.7|30293.2|30297|30270.4|637
1605867300000|2020-11-20 10:15:00|30325.7|30275.7|30323.9|30303.9|30335.1|30307.5|30305.9|30269.8|572
1605867600000|2020-11-20 10:20:00|30324|30304|30328.8|30308.8|30333.7|30313.7|30315|30295|675
1605867900000|2020-11-20 10:25:00|30328.7|30308.7|30333.9|30313.9|30337.4|30317.4|30325.6|30305.6|609
1605868200000|2020-11-20 10:30:00|30333.5|30313.5|30321.4|30301.4|30333.6|30313.6|30321.2|30301.2|585
1605868500000|2020-11-20 10:35:00|30321.8|30301.8|30322.8|30302.8|30331.5|30311.5|30318.6|30298.6|625
1605868800000|2020-11-20 10:40:00|30323|30303|30323.6|30303.6|30333.1|30313.1|30321.2|30301.2|648
1605869100000|2020-11-20 10:45:00|30323.7|30303.7|30328.3|30308.3|30328.3|30308.3|30317.8|30297.8|544
1605869400000|2020-11-20 10:50:00|30328.2|30308.2|30320.1|30300.1|30328.4|30308.4|30315.8|30295.8|573
1605869700000|2020-11-20 10:55:00|30319.3|30299.3|30327.6|30307.6|30329.4|30309.4|30315.9|30295.9|516
1605870000000|2020-11-20 11:00:00|30327.5|30307.5|30327.9|30307.9|30333.9|30313.9|30325.6|30305.6|531
1605870300000|2020-11-20 11:05:00|30327.7|30307.7|30319.2|30299.2|30328.7|30308.7|30317.7|30297.7|507
1605870600000|2020-11-20 11:10:00|30319.6|30299.6|30316.7|30296.7|30321.8|30301.8|30312.1|30292.1|541
1605870900000|2020-11-20 11:15:00|30318.1|30298.1|30314.5|30294.5|30326.8|30306.8|30311.7|30291.7|623
1605871200000|2020-11-20 11:20:00|30314.3|30294.3|30312.9|30292.9|30317.7|30297.7|30308.1|30288.1|764
1605871500000|2020-11-20 11:25:00|30313.7|30293.7|30320|30300|30320.7|30300.7|30307.7|30287.7|730
1605871800000|2020-11-20 11:30:00|30319.7|30299.7|30309.9|30289.9|30324.5|30304.5|30306.6|30286.6|708
1605872100000|2020-11-20 11:35:00|30310.2|30290.2|30297.2|30277.2|30313|30293|30295.7|30275.7|837
1605872400000|2020-11-20 11:40:00|30297.4|30277.4|30304.9|30284.9|30306.4|30286.4|30295.5|30275.5|834
1605872700000|2020-11-20 11:45:00|30305.1|30285.1|30289.1|30269.1|30308.8|30288.8|30286.2|30266.2|869
1605873000000|2020-11-20 11:50:00|30289.4|30269.4|30277.4|30257.4|30290.4|30270.4|30275.9|30255.9|887
1605873300000|2020-11-20 11:55:00|30276.6|30256.6|30277.8|30257.8|30284.1|30264.1|30274|30254|918
1605873600000|2020-11-20 12:00:00|30277.2|30257.2|30282.7|30262.7|30285.1|30265.1|30265.1|30245.1|853
1605873900000|2020-11-20 12:05:00|30283|30263|30295.2|30275.2|30295.9|30275.9|30280.3|30260.3|669
1605874200000|2020-11-20 12:10:00|30295.3|30275.3|30289.3|30269.3|30295.3|30275.3|30282.5|30262.5|630
1605874500000|2020-11-20 12:15:00|30289|30269|30316.9|30296.9|30331.9|30305|30288.5|30268.5|751
1605874800000|2020-11-20 12:20:00|30314.9|30294.9|30300.8|30280.8|30327.3|30298.1|30293.9|30257.9|870
1605875100000|2020-11-20 12:25:00|30300.4|30280.4|30294.7|30274.7|30334.7|30302.5|30292.7|30259.7|732
1605875400000|2020-11-20 12:30:00|30294.6|30274.6|30311.2|30291.2|30328.9|30293.5|30286.6|30261.4|658
1605875700000|2020-11-20 12:35:00|30311.3|30291.3|30309.6|30259.6|30336.9|30298.8|30295.6|30245.6|839
1605876000000|2020-11-20 12:40:00|30309.3|30259.3|30281.8|30261.8|30330.6|30299.2|30281.6|30246.3|951
1605876300000|2020-11-20 12:45:00|30281.4|30261.4|30304.3|30284.3|30316.5|30285.6|30281.4|30252|786
1605876600000|2020-11-20 12:50:00|30304.8|30284.8|30290.1|30270.1|30315.2|30289.7|30287.2|30254.1|969
1605876900000|2020-11-20 12:55:00|30289.1|30269.1|30288.7|30268.7|30311.8|30276.6|30283.5|30256.6|737
1605877200000|2020-11-20 13:00:00|30288.4|30268.4|30286|30266|30302.3|30274.5|30283.8|30248.4|694
1605877500000|2020-11-20 13:05:00|30287.1|30267.1|30248.3|30228.3|30300.6|30270.6|30243|30204.9|778
1605877800000|2020-11-20 13:10:00|30262.7|30212.7|30324.5|30274.5|30336|30302.3|30247.4|30208.5|924
1605878100000|2020-11-20 13:15:00|30327.3|30277.3|30294.6|30274.6|30328.5|30295|30288.5|30254.2|861
1605878400000|2020-11-20 13:20:00|30295.1|30275.1|30299.5|30279.5|30314.1|30281.6|30291.9|30258|812
1605878700000|2020-11-20 13:25:00|30297.5|30277.5|30336.1|30286.1|30336.7|30304.7|30297.5|30273.1|835
1605879000000|2020-11-20 13:30:00|30332.8|30282.8|30317.1|30297.1|30332.8|30305.1|30305.7|30275.7|832
1605879300000|2020-11-20 13:35:00|30316.2|30296.2|30321.2|30301.2|30332.8|30312.8|30311.8|30291.8|815
1605879600000|2020-11-20 13:40:00|30321.3|30301.3|30328.1|30278.1|30333.7|30303.4|30281.2|30245.1|865
1605879900000|2020-11-20 13:45:00|30329.2|30279.2|30310.1|30260.1|30332|30299|30274.9|30238.1|894
1605880200000|2020-11-20 13:50:00|30310.6|30260.6|30301.7|30281.7|30313.8|30286.7|30295.6|30260.1|775
1605880500000|2020-11-20 13:55:00|30302.1|30282.1|30297.1|30277.1|30302.3|30282.3|30292.7|30272.7|771
1605880800000|2020-11-20 14:00:00|30296.7|30276.7|30291.6|30271.6|30299.4|30279.4|30289|30269|808
1605881100000|2020-11-20 14:05:00|30291.9|30271.9|30289.2|30269.2|30293.2|30273.2|30284.4|30264.4|670
1605881400000|2020-11-20 14:10:00|30289.1|30269.1|30273.6|30253.6|30299.2|30279.2|30271.9|30237.9|824
1605881700000|2020-11-20 14:15:00|30273.3|30253.3|30289.9|30239.9|30298.6|30263.2|30269.6|30235.1|872
1605882000000|2020-11-20 14:20:00|30275.8|30255.8|30276.5|30256.5|30292.9|30259.4|30255.9|30231.3|882
1605882300000|2020-11-20 14:25:00|30277.1|30257.1|30282.4|30262.4|30296.7|30265.1|30272.5|30238.3|859
1605882600000|2020-11-20 14:30:00|30282.5|30262.5|30285|30265|30298.8|30268.6|30277.3|30246.5|859
1605882900000|2020-11-20 14:35:00|30284.9|30264.9|30277.1|30257.1|30290.7|30268.8|30273.7|30238|722
1605883200000|2020-11-20 14:40:00|30277.2|30257.2|30281.1|30231.1|30281.7|30260.4|30260.7|30228.5|717
1605883500000|2020-11-20 14:45:00|30280.4|30230.4|30280.6|30260.6|30298.3|30266.6|30262.3|30226.5|887
1605883800000|2020-11-20 14:50:00|30279|30259|30295.3|30275.3|30295.3|30275.3|30265.3|30245.3|930
1605884100000|2020-11-20 14:55:00|30292.8|30272.8|30294.8|30274.8|30314.1|30282.7|30287.9|30258.4|827
1605884400000|2020-11-20 15:00:00|30296.5|30276.5|30302.3|30282.3|30304.8|30284.8|30284.5|30264.5|713
1605884700000|2020-11-20 15:05:00|30300.6|30280.6|30296.6|30276.6|30301.1|30281.1|30288.1|30268.1|740
1605885000000|2020-11-20 15:10:00|30296.7|30276.7|30298.9|30278.9|30308.2|30282.8|30281.9|30250.1|735
1605885300000|2020-11-20 15:15:00|30296.1|30276.1|30317.9|30297.9|30323.6|30301.4|30291.4|30270.8|822
1605885600000|2020-11-20 15:20:00|30316.4|30296.4|30313.6|30293.6|30322.8|30302.8|30311.1|30291.1|737
1605885900000|2020-11-20 15:25:00|30313.2|30293.2|30315.5|30295.5|30319.7|30299.7|30312.1|30292.1|718
1605886200000|2020-11-20 15:30:00|30314.8|30294.8|30320.1|30300.1|30328.3|30308.3|30313.8|30293.8|722
1605886500000|2020-11-20 15:35:00|30320.3|30300.3|30347.7|30327.7|30349.3|30329.3|30317.7|30297.7|799
1605886800000|2020-11-20 15:40:00|30346.3|30326.3|30353.1|30333.1|30355.4|30335.4|30345.4|30325.4|664
1605887100000|2020-11-20 15:45:00|30352.9|30332.9|30375.4|30355.4|30394.8|30365.2|30350.2|30330.2|669
1605887400000|2020-11-20 15:50:00|30375.7|30355.7|30355.4|30335.4|30379.2|30359.2|30351.1|30331.1|580
1605887700000|2020-11-20 15:55:00|30355.1|30335.1|30347.3|30327.3|30380.2|30360.2|30347.1|30327.1|713
1605888000000|2020-11-20 16:00:00|30347.9|30327.9|30344.3|30324.3|30360.9|30334.4|30335.8|30310.8|754
1605888300000|2020-11-20 16:05:00|30344.8|30324.8|30337|30317|30345.1|30325.1|30333.6|30313.6|593
1605888600000|2020-11-20 16:10:00|30338|30318|30332.8|30312.8|30341|30321|30329.4|30309.4|508
1605888900000|2020-11-20 16:15:00|30332.5|30312.5|30328.9|30308.9|30332.9|30312.9|30323.3|30303.3|504
1605889200000|2020-11-20 16:20:00|30328.7|30308.7|30328.6|30308.6|30335.1|30315.1|30323.2|30303.2|583
1605889500000|2020-11-20 16:25:00|30329.1|30309.1|30330.5|30310.5|30340|30320|30324.7|30304.7|484
1605889800000|2020-11-20 16:30:00|30331.2|30311.2|30331.8|30311.8|30335.4|30315.4|30328.1|30308.1|570
1605890100000|2020-11-20 16:35:00|30332.2|30312.2|30334.4|30314.4|30340.2|30320.2|30331.3|30311.3|585
1605890400000|2020-11-20 16:40:00|30337.1|30317.1|30336.8|30316.8|30341.2|30321.2|30332.6|30312.6|482
1605890700000|2020-11-20 16:45:00|30336.9|30316.9|30348.7|30328.7|30348.8|30328.8|30335|30315|533
1605891000000|2020-11-20 16:50:00|30348.2|30328.2|30342.4|30322.4|30348.9|30328.9|30340.2|30320.2|512
1605891300000|2020-11-20 16:55:00|30342.5|30322.5|30342.2|30322.2|30343.2|30323.2|30336.6|30316.6|438
1605891600000|2020-11-20 17:00:00|30342.6|30322.6|30348.8|30328.8|30349.2|30329.2|30338.9|30318.9|529
1605891900000|2020-11-20 17:05:00|30348.9|30328.9|30344.9|30324.9|30350|30330|30341.9|30321.9|459
1605892200000|2020-11-20 17:10:00|30345|30325|30347|30327|30356.2|30336.2|30344.9|30324.9|455
1605892500000|2020-11-20 17:15:00|30347.9|30327.9|30348.8|30328.8|30353.9|30333.9|30344.5|30324.5|543
1605892800000|2020-11-20 17:20:00|30348.7|30328.7|30347.5|30327.5|30351.8|30331.8|30343.7|30323.7|472
1605893100000|2020-11-20 17:25:00|30347.4|30327.4|30355.2|30335.2|30359.3|30339.3|30346.1|30326.1|502
1605893400000|2020-11-20 17:30:00|30355.6|30335.6|30353.3|30333.3|30363.6|30343.6|30353.3|30333.3|462
1605893700000|2020-11-20 17:35:00|30353.6|30333.6|30347.2|30327.2|30370|30338.4|30345.6|30318.3|500
1605894000000|2020-11-20 17:40:00|30347|30327|30344.7|30324.7|30358.2|30329.7|30342.3|30306.3|474
1605894300000|2020-11-20 17:45:00|30343.5|30323.5|30353.4|30303.4|30359.3|30328.7|30337.5|30302.5|406
1605894600000|2020-11-20 17:50:00|30353.7|30303.7|30372.5|30322.5|30376.7|30338.7|30335.7|30300.4|504
1605894900000|2020-11-20 17:55:00|30372.6|30322.6|30379.1|30329.1|30382.6|30350.7|30354.5|30320.1|532
1605895200000|2020-11-20 18:00:00|30378.6|30328.6|30381.7|30331.7|30384.8|30350|30362.5|30326.7|491
1605895500000|2020-11-20 18:05:00|30381.9|30331.9|30384.8|30334.8|30388.2|30353.6|30365|30330.3|514
1605895800000|2020-11-20 18:10:00|30383.1|30333.1|30386.3|30336.3|30391|30357.4|30368.3|30331.5|474
1605896100000|2020-11-20 18:15:00|30386.5|30336.5|30367.8|30347.8|30389.8|30352.9|30367.2|30329.7|506
1605896400000|2020-11-20 18:20:00|30368.7|30348.7|30366|30346|30389.3|30355.1|30363.1|30330|403
1605896700000|2020-11-20 18:25:00|30365.6|30345.6|30364.5|30344.5|30384.3|30350.5|30359.7|30327.1|464
1605897000000|2020-11-20 18:30:00|30364.7|30344.7|30365.1|30315.1|30376.7|30345|30356.5|30312.4|467
1605897300000|2020-11-20 18:35:00|30369|30319|30352.7|30302.7|30369.7|30331.4|30343.5|30302.5|443
1605897600000|2020-11-20 18:40:00|30353|30303|30357.1|30307.1|30364.6|30333|30344.3|30302.2|424
1605897900000|2020-11-20 18:45:00|30357.5|30307.5|30357.3|30307.3|30368.2|30330.7|30337.4|30300.4|726
1605898200000|2020-11-20 18:50:00|30355.1|30305.1|30353.8|30303.8|30362|30312|30350|30300|498
1605898500000|2020-11-20 18:55:00|30353.7|30303.7|30357.1|30307.1|30361|30311|30347.8|30297.8|447
1605898800000|2020-11-20 19:00:00|30357.6|30307.6|30359|30309|30367.6|30317.6|30353.1|30303.1|577
1605899100000|2020-11-20 19:05:00|30358.8|30308.8|30355.7|30305.7|30366.1|30316.1|30351.5|30301.5|483
1605899400000|2020-11-20 19:10:00|30357.8|30307.8|30360.2|30310.2|30363.1|30313.1|30354.3|30304.3|375
1605899700000|2020-11-20 19:15:00|30359.9|30309.9|30357.1|30307.1|30365.7|30315.7|30357.1|30307.1|411
1605900000000|2020-11-20 19:20:00|30357.7|30307.7|30360.5|30310.5|30372.4|30322.4|30352.3|30302.3|462
1605900300000|2020-11-20 19:25:00|30360.3|30310.3|30367.3|30317.3|30372.9|30322.9|30356.9|30306.9|355
1605900600000|2020-11-20 19:30:00|30367.7|30317.7|30361.6|30311.6|30370.4|30320.4|30357.4|30307.4|370
1605900900000|2020-11-20 19:35:00|30362.1|30312.1|30371.2|30321.2|30375.2|30323.9|30359.5|30309.5|352
1605901200000|2020-11-20 19:40:00|30370.8|30320.8|30366.5|30316.5|30372|30322|30361.1|30311.1|432
1605901500000|2020-11-20 19:45:00|30367.5|30317.5|30360.6|30310.6|30369.6|30319.6|30359.6|30309.6|508
1605901800000|2020-11-20 19:50:00|30360.1|30310.1|30365|30315|30371.7|30321.7|30359.9|30309.9|481
1605902100000|2020-11-20 19:55:00|30364.7|30314.7|30368.8|30318.8|30371.9|30321.9|30363.3|30313.3|526
1605902400000|2020-11-20 20:00:00|30368.9|30318.9|30369.7|30319.7|30372.8|30322.8|30364.5|30314.5|471
1605902700000|2020-11-20 20:05:00|30370|30320|30371.7|30321.7|30371.7|30321.7|30365.9|30315.9|312
1605903000000|2020-11-20 20:10:00|30371.6|30321.6|30369.7|30319.7|30372.5|30322.5|30367.6|30317.6|405
1605903300000|2020-11-20 20:15:00|30368.9|30318.9|30368.8|30318.8|30374.4|30324.4|30367.7|30317.7|386
1605903600000|2020-11-20 20:20:00|30369.1|30319.1|30364.5|30314.5|30370.6|30320.6|30360.4|30310.4|407
1605903900000|2020-11-20 20:25:00|30364.3|30314.3|30365.4|30315.4|30367.7|30317.7|30360.5|30310.5|410
1605904200000|2020-11-20 20:30:00|30364.7|30314.7|30369.9|30319.9|30373.3|30323.3|30361.3|30304.1|609
1605904500000|2020-11-20 20:35:00|30371.5|30321.5|30367|30317|30375.2|30321.5|30362.8|30306.7|474
1605904800000|2020-11-20 20:40:00|30366.7|30316.7|30369.4|30319.4|30373|30322.5|30366.1|30307.8|438
1605905100000|2020-11-20 20:45:00|30369.5|30319.5|30386.1|30297.4|30423.9|30327.5|30360.7|30284.5|553
1605905400000|2020-11-20 20:50:00|30396.6|30296.4|30371.5|30287.6|30479.2|30362.2|30362.1|30265.6|546
1605905700000|2020-11-20 20:55:00|30373.2|30285.9|30379.5|30281.4|30462|30345|30367|30270.9|515
1605906000000|2020-11-20 21:00:00|30380.4|30288.7|30389.5|30339.5|30425.3|30348.3|30377.2|30271.7|552
1605906300000|2020-11-20 21:05:00|30389.6|30339.6|30385.3|30335.3|30424|30356.6|30371.2|30272.1|509
1605906600000|2020-11-20 21:10:00|30386.1|30336.1|30388.4|30338.4|30425.8|30353.3|30384|30315.3|511
1605906900000|2020-11-20 21:15:00|30391.1|30341.1|30392.1|30342.1|30403.6|30353.6|30386.8|30336.8|314
1605907200000|2020-11-20 21:20:00|30390.3|30340.3|30391.9|30341.9|30410.5|30360.5|30389.2|30339.2|252
1605907500000|2020-11-20 21:25:00|30393.8|30343.8|30398.3|30348.3|30436.7|30360.2|30387.9|30337.9|371
1605907800000|2020-11-20 21:30:00|30401.5|30351.5|30400.1|30350.1|30430.3|30358.8|30382.6|30331.2|334
1605908100000|2020-11-20 21:35:00|30396.7|30346.7|30402.4|30352.4|30432.4|30362.8|30353.4|30270.6|348
1605908400000|2020-11-20 21:40:00|30402.1|30352.1|30391.4|30341.4|30406|30356|30379.9|30329.9|293
1605908700000|2020-11-20 21:45:00|30391.2|30341.2|30393.1|30343.1|30413.6|30344.6|30377.5|30294.3|391
1605909000000|2020-11-20 21:50:00|30392.7|30342.7|30448.1|30331.1|30458.6|30372.1|30377.3|30303.8|441
1605909300000|2020-11-20 21:55:00|30449.4|30332.4|30441.8|30324.8|30461.8|30372.3|30404.5|30324.5|346
1606078800000|2020-11-22 21:00:00|30422.1|30280.1|30419.2|30277.2|30422.1|30280.1|30419|30277|12
1606079100000|2020-11-22 21:05:00|30419|30277|30419|30277|30422.1|30280.1|30419|30277|29
1606079400000|2020-11-22 21:10:00|30421.3|30279.3|30420.3|30278.3|30422.1|30280.1|30417|30275|33
1606079700000|2020-11-22 21:15:00|30417.5|30275.5|30422.1|30280.1|30422.1|30280.1|30417|30275|19
1606080000000|2020-11-22 21:20:00|30417|30275|30416|30274|30422.1|30280.1|30416|30274|6
1606080300000|2020-11-22 21:25:00|30419.9|30277.9|30422.1|30280.1|30422.1|30280.1|30416|30274|13
1606080600000|2020-11-22 21:30:00|30416|30274|30416|30274|30422.1|30280.1|30416|30274|3
1606080900000|2020-11-22 21:35:00|30422.1|30280.1|30421.3|30279.3|30422.1|30280.1|30416|30274|8
1606081200000|2020-11-22 21:40:00|30421.9|30279.9|30417.5|30275.5|30422.1|30280.1|30417.5|30275.5|12
1606081500000|2020-11-22 21:45:00|30422.1|30280.1|30422.1|30280.1|30422.1|30280.1|30422.1|30280.1|1
1606081800000|2020-11-22 21:50:00|30417.5|30275.5|30416.5|30274.5|30422.1|30280.1|30416.5|30274.5|4
1606082100000|2020-11-22 21:55:00|30421.2|30279.2|30421.7|30279.7|30422.1|30280.1|30414.5|30272.5|37
1606082400000|2020-11-22 22:00:00|30420.6|30278.6|30422.1|30280.1|30422.1|30280.1|30416|30274|38
1606082700000|2020-11-22 22:05:00|30416.5|30274.5|30422.1|30280.1|30426|30284|30412.8|30270.8|52
1606083000000|2020-11-22 22:10:00|30414.6|30272.6|30406.1|30284.1|30424.4|30288.3|30403.7|30271.4|137
1606083300000|2020-11-22 22:15:00|30406|30284|30399.9|30282.9|30408.2|30290.3|30389.5|30272.5|235
1606083600000|2020-11-22 22:20:00|30401.6|30284.6|30402.2|30285.2|30404.5|30287.5|30393.9|30276.9|168
1606083900000|2020-11-22 22:25:00|30402.8|30285.8|30400.1|30283.1|30408.8|30291.8|30393.9|30276.9|155
1606084200000|2020-11-22 22:30:00|30399.3|30282.3|30396.4|30279.4|30405.9|30288.9|30390.8|30273.8|261
1606084500000|2020-11-22 22:35:00|30396.3|30279.3|30412|30295|30412.3|30295.3|30396.3|30279.3|279
1606084800000|2020-11-22 22:40:00|30410.9|30293.9|30404|30287|30414|30297|30398.3|30281.3|209
1606085100000|2020-11-22 22:45:00|30400.2|30283.2|30405.9|30288.9|30411.7|30294.7|30398.1|30281.1|230
1606085400000|2020-11-22 22:50:00|30404.6|30287.6|30405.2|30288.2|30410.9|30293.9|30398.4|30281.4|227
1606085700000|2020-11-22 22:55:00|30408.2|30291.2|30396.3|30279.3|30408.3|30291.3|30394.5|30277.5|220
1606086000000|2020-11-22 23:00:00|30396.7|30279.7|30400.7|30283.7|30408.7|30291.7|30382.9|30265.9|478
1606086300000|2020-11-22 23:05:00|30399.9|30282.9|30398.9|30281.9|30407.3|30290.3|30383.9|30266.9|450
1606086600000|2020-11-22 23:10:00|30397.3|30280.3|30398.1|30281.1|30409.7|30292.7|30388.8|30271.8|455
1606086900000|2020-11-22 23:15:00|30395.8|30278.8|30398.1|30281.1|30404|30287|30388.3|30273.2|372
1606087200000|2020-11-22 23:20:00|30397|30280|30392.3|30275.3|30403.9|30286.9|30392.3|30275.3|297
1606087500000|2020-11-22 23:25:00|30394.8|30277.8|30392.1|30275.1|30408.2|30291.2|30389.8|30272.8|296
1606087800000|2020-11-22 23:30:00|30391.4|30274.4|30389.4|30273.1|30408.2|30291.2|30389.4|30272.6|316
1606088100000|2020-11-22 23:35:00|30389.9|30272.9|30392.4|30275.4|30403.3|30286.3|30385.7|30270.3|354
1606088400000|2020-11-22 23:40:00|30392.6|30275.6|30395.9|30278.9|30401.7|30284.7|30386.7|30269.7|303
1606088700000|2020-11-22 23:45:00|30392.9|30275.9|30388.4|30271.4|30398.8|30281.8|30381.8|30264.8|300
1606089000000|2020-11-22 23:50:00|30389.1|30272.1|30381.5|30264.5|30400.1|30283.1|30381.1|30264.1|333
1606089300000|2020-11-22 23:55:00|30381.9|30264.9|30378.7|30261.7|30395.7|30278.7|30375.4|30258.4|352
1606089600000|2020-11-23 00:00:00|30377.7|30260.7|30383.3|30266.3|30390.3|30273.3|30377.6|30260.6|380
1606089900000|2020-11-23 00:05:00|30384.9|30267.9|30382.7|30265.7|30389.1|30272.1|30379.7|30262.7|334
1606090200000|2020-11-23 00:10:00|30385.8|30268.8|30385.5|30268.5|30390.8|30273.8|30378.8|30262.2|355
1606090500000|2020-11-23 00:15:00|30384.6|30267.6|30386.9|30288.9|30403.8|30307|30369|30267.6|348
1606090800000|2020-11-23 00:20:00|30385.9|30290.2|30390.1|30297.3|30401|30305.4|30369.4|30287.9|350
1606091100000|2020-11-23 00:25:00|30390.2|30296.9|30379.1|30294.6|30398.9|30308.3|30369.1|30288.5|419
1606091400000|2020-11-23 00:30:00|30379.4|30294.4|30378.6|30296.9|30398.2|30307.2|30364.9|30284.9|327
1606091700000|2020-11-23 00:35:00|30376.5|30297.4|30388.4|30296.6|30396.5|30309.3|30369.4|30287.6|336
1606092000000|2020-11-23 00:40:00|30391.1|30294.3|30387.5|30299.4|30402.5|30309|30363.4|30281.1|393
1606092300000|2020-11-23 00:45:00|30387.8|30286.1|30379.8|30292.7|30392|30312|30367.6|30279.4|372
1606092600000|2020-11-23 00:50:00|30376.7|30291.2|30378.4|30287.1|30392|30308.5|30367.6|30276.5|326
1606092900000|2020-11-23 00:55:00|30379.8|30287.5|30375.9|30297.7|30392.5|30306.1|30363.2|30281.4|354
1606093200000|2020-11-23 01:00:00|30376.2|30296.9|30378.6|30284.9|30396.5|30305.8|30359.1|30281|468
1606093500000|2020-11-23 01:05:00|30378|30285.4|30374.3|30291.2|30391|30306.8|30355.8|30282|398
1606093800000|2020-11-23 01:10:00|30381.2|30283|30360.3|30286.2|30391.4|30301.9|30353.5|30279.3|445
1606094100000|2020-11-23 01:15:00|30361.4|30286.9|30370.2|30284.3|30388.7|30298.6|30351.1|30272|437
1606094400000|2020-11-23 01:20:00|30368.2|30283.3|30350.7|30284.8|30382.1|30287.6|30347.6|30268|484
1606094700000|2020-11-23 01:25:00|30347.6|30287.3|30364.2|30280.9|30374.1|30291.2|30347.6|30272.7|408
1606095000000|2020-11-23 01:30:00|30357.6|30286.4|30352.6|30302.6|30376.5|30302.6|30340.6|30279.5|498
1606095300000|2020-11-23 01:35:00|30351.8|30301.8|30353.8|30289.7|30387.1|30304|30340.9|30281.6|402
1606095600000|2020-11-23 01:40:00|30354.6|30289.2|30348|30287.7|30365.6|30295.2|30341.3|30276.8|364
1606095900000|2020-11-23 01:45:00|30346.7|30288.9|30356.2|30284.7|30380|30300.1|30341.8|30280|409
1606096200000|2020-11-23 01:50:00|30360.9|30285.8|30356.7|30284.9|30366.6|30299.2|30338.5|30280.9|355
1606096500000|2020-11-23 01:55:00|30358.2|30283.5|30345.8|30287.7|30377.7|30305.9|30337.6|30277.5|353
1606096800000|2020-11-23 02:00:00|30360.2|30288.1|30363.7|30287.7|30373.8|30297.4|30340.1|30278.9|379
1606097100000|2020-11-23 02:05:00|30366.4|30286.2|30349.9|30284.4|30374.2|30296.3|30340.3|30276.2|316
1606097400000|2020-11-23 02:10:00|30346.9|30295.5|30347.3|30297.3|30371.5|30302.3|30339.6|30276.2|313
1606097700000|2020-11-23 02:15:00|30346.8|30296.8|30348.1|30298.1|30362.3|30304.3|30346|30286|292
1606098000000|2020-11-23 02:20:00|30351.2|30295.1|30353.8|30294.2|30362.8|30299.3|30345.4|30278.8|293
1606098300000|2020-11-23 02:25:00|30355.1|30292.4|30350.5|30296.6|30366.5|30301.3|30345.3|30282.2|287
1606098600000|2020-11-23 02:30:00|30348.6|30298.6|30357.8|30304.4|30367.5|30304.4|30347.8|30283.5|288
1606098900000|2020-11-23 02:35:00|30354.7|30304.7|30361.5|30297.5|30367.3|30304.7|30350.9|30290.7|280
1606099200000|2020-11-23 02:40:00|30353.8|30303.6|30356.4|30302.2|30368.8|30305.1|30352|30291.5|280
1606099500000|2020-11-23 02:45:00|30354.4|30304.4|30354.9|30303|30371.2|30305.8|30352.2|30286.6|225
1606099800000|2020-11-23 02:50:00|30355|30303.1|30347.6|30297.6|30367.6|30305.3|30346.7|30281.7|243
1606100100000|2020-11-23 02:55:00|30348.2|30297|30360.8|30295.8|30361.9|30307.3|30346.6|30290.5|328
1606100400000|2020-11-23 03:00:00|30361.2|30294.7|30357.4|30296.7|30364.7|30303.3|30348.6|30288.7|289
1606100700000|2020-11-23 03:05:00|30349.3|30299.3|30357.3|30291.3|30365.5|30303.6|30348|30289|297
1606101000000|2020-11-23 03:10:00|30356.1|30292.4|30349.3|30294|30366.1|30303.5|30345.8|30283.1|245
1606101300000|2020-11-23 03:15:00|30348.6|30294.9|30360.1|30292.5|30363.3|30310.5|30344.8|30277.8|299
1606101600000|2020-11-23 03:20:00|30358|30288.3|30355.3|30300.2|30366.3|30302.6|30347.4|30280.4|228
1606101900000|2020-11-23 03:25:00|30357.7|30298.7|30350.9|30300.9|30365.1|30305.4|30347.6|30280.5|244
1606102200000|2020-11-23 03:30:00|30350.8|30300.8|30361|30297.6|30365.9|30305.4|30348.9|30287|247
1606102500000|2020-11-23 03:35:00|30360.7|30294.1|30356.3|30300.3|30367.2|30304.6|30348.8|30282.9|246
1606102800000|2020-11-23 03:40:00|30357.8|30298.4|30365.5|30294.6|30367.1|30303.3|30349.5|30285|234
1606103100000|2020-11-23 03:45:00|30350.8|30300.8|30365.6|30292.6|30367|30303.3|30349.9|30284.8|239
1606103400000|2020-11-23 03:50:00|30354.6|30301.7|30352.1|30302.1|30369.3|30306.1|30351.6|30285.9|224
1606103700000|2020-11-23 03:55:00|30351.3|30301.3|30353.2|30303.2|30368.9|30304.5|30350.5|30286.5|276
1606104000000|2020-11-23 04:00:00|30356|30300.3|30360.3|30306.8|30369.5|30307.1|30351.6|30287.2|279
1606104300000|2020-11-23 04:05:00|30361.1|30305.7|30354.3|30304.3|30369.8|30310.4|30353.6|30295|294
1606104600000|2020-11-23 04:10:00|30353.8|30303.8|30365.6|30305.5|30369.5|30309.2|30352.4|30286.1|250
1606104900000|2020-11-23 04:15:00|30365.2|30302|30363|30306.3|30369.6|30311.4|30353.2|30287.1|265
1606105200000|2020-11-23 04:20:00|30364.3|30296.5|30364.9|30302.7|30369.4|30310.4|30351.5|30287.5|231
1606105500000|2020-11-23 04:25:00|30363.8|30301.8|30355.6|30302.5|30369.6|30311.5|30353.1|30285.9|254
1606105800000|2020-11-23 04:30:00|30355.1|30305.1|30369.3|30301.3|30371.4|30307.8|30353.3|30286.6|203
1606106100000|2020-11-23 04:35:00|30369|30300.8|30366.7|30301.5|30369.6|30306.5|30353.3|30288|181
1606106400000|2020-11-23 04:40:00|30365.9|30300.4|30357.9|30298.9|30369.8|30307.9|30352|30285.6|196
1606106700000|2020-11-23 04:45:00|30357.6|30299.2|30352.3|30302.3|30370.3|30308.5|30352.3|30287.9|236
1606107000000|2020-11-23 04:50:00|30352.4|30302.4|30368.9|30300.3|30369.6|30307.5|30351.7|30292.7|249
1606107300000|2020-11-23 04:55:00|30368.6|30296.6|30360.1|30302.6|30369.7|30306.1|30350.9|30285.3|203
1606107600000|2020-11-23 05:00:00|30357.6|30303.5|30351.5|30301.5|30369.6|30308.8|30351.4|30291.1|268
1606107900000|2020-11-23 05:05:00|30351.6|30301.6|30356.7|30304.3|30365.7|30307.6|30350|30289.9|280
1606108200000|2020-11-23 05:10:00|30357|30302.2|30356.3|30301.2|30365|30309.5|30350|30289.7|207
1606108500000|2020-11-23 05:15:00|30355.6|30302.6|30352.2|30302|30364.3|30305.9|30349.6|30293.2|239
1606108800000|2020-11-23 05:20:00|30352.6|30302.5|30349.7|30299.7|30364.3|30306.1|30348.7|30289.5|264
1606109100000|2020-11-23 05:25:00|30349.5|30299.5|30351.7|30301.7|30364.8|30305.3|30348.7|30293|273
1606109400000|2020-11-23 05:30:00|30352.1|30302.1|30358.1|30296.9|30367|30307.1|30349.9|30289|316
1606109700000|2020-11-23 05:35:00|30356|30298.9|30355.1|30301.9|30363.8|30303.6|30350.7|30290.2|265
1606110000000|2020-11-23 05:40:00|30353.1|30303.1|30360.6|30296.4|30367.3|30304.7|30350.5|30290|292
1606110300000|2020-11-23 05:45:00|30364.3|30289.2|30355.7|30297|30365.8|30306|30347.9|30289.2|351
1606110600000|2020-11-23 05:50:00|30355.3|30296.5|30351|30294.9|30361.5|30305.5|30346.1|30286|321
1606110900000|2020-11-23 05:55:00|30347.9|30297.9|30349.2|30288.3|30357.2|30300.9|30340.1|30284.5|395
1606111200000|2020-11-23 06:00:00|30345.7|30289.9|30342.6|30292.6|30353|30296.5|30334.1|30284.1|241
1606111500000|2020-11-23 06:05:00|30342.5|30292.5|30342.8|30292.8|30348.7|30293.9|30332.9|30282.2|201
1606111800000|2020-11-23 06:10:00|30336.7|30286.7|30349.8|30299.8|30354|30304|30336.7|30285.3|224
1606112100000|2020-11-23 06:15:00|30349.9|30299.9|30344|30294|30357.1|30312.4|30332.1|30290.2|225
1606112400000|2020-11-23 06:20:00|30345|30295|30351.1|30301.1|30356.8|30306.8|30340|30290|199
1606112700000|2020-11-23 06:25:00|30352.4|30301.5|30349.3|30299.3|30357.2|30304.1|30339.4|30289.4|406
1606113000000|2020-11-23 06:30:00|30348.6|30298.6|30350.6|30300.6|30351.6|30301.6|30336.9|30286.9|349
1606113300000|2020-11-23 06:35:00|30350|30300|30348.3|30298.3|30355.8|30305.8|30340.3|30290.3|416
1606113600000|2020-11-23 06:40:00|30352.7|30302.7|30346.3|30296.3|30365.5|30315.5|30336.9|30284.5|394
1606113900000|2020-11-23 06:45:00|30346.2|30296.2|30353.9|30295.3|30360.2|30297.5|30337.7|30283.8|391
1606114200000|2020-11-23 06:50:00|30351.1|30296.3|30360.6|30285.6|30372|30299.9|30341.4|30271|501
1606114500000|2020-11-23 06:55:00|30364.5|30283.9|30356.7|30274|30369.2|30297|30341.1|30271.8|500
1606114800000|2020-11-23 07:00:00|30357.6|30273.1|30345.7|30295.7|30362.9|30299|30337.4|30273.1|673
1606115100000|2020-11-23 07:05:00|30346.4|30296.4|30341.9|30291.9|30357.9|30307.9|30334.5|30284.5|554
1606115400000|2020-11-23 07:10:00|30342.5|30292.5|30352.7|30302.7|30357.4|30319.6|30335.9|30287.1|597
1606115700000|2020-11-23 07:15:00|30353.2|30303.2|30345.6|30295.6|30364|30323.1|30326.3|30293.3|546
1606116000000|2020-11-23 07:20:00|30348.6|30298.6|30327.8|30307.8|30351|30310.1|30320.4|30286|480
1606116300000|2020-11-23 07:25:00|30327.9|30307.9|30319.8|30299.8|30344.3|30308.8|30319.8|30288.5|468
1606116600000|2020-11-23 07:30:00|30320.1|30300.1|30337.4|30317.4|30338.2|30318.2|30320.1|30300.1|415
1606116900000|2020-11-23 07:35:00|30337.7|30317.7|30340.5|30320.5|30343.3|30323.3|30331.7|30311.7|467
1606117200000|2020-11-23 07:40:00|30340.8|30320.8|30337.4|30317.4|30345|30325|30335|30315|424
1606117500000|2020-11-23 07:45:00|30336.9|30316.9|30332.5|30312.5|30342.8|30322.8|30332|30312|443
1606117800000|2020-11-23 07:50:00|30332.3|30312.3|30324.9|30304.9|30333.3|30313.3|30321.2|30301.2|486
1606118100000|2020-11-23 07:55:00|30324.8|30304.8|30341|30291|30342|30306.7|30305.7|30275.5|540
1606118400000|2020-11-23 08:00:00|30326|30306|30331.5|30311.5|30348.2|30314.1|30323|30286.9|611
1606118700000|2020-11-23 08:05:00|30331.6|30311.6|30320.3|30300.3|30345.8|30312.2|30309.3|30284.7|676
1606119000000|2020-11-23 08:10:00|30319.4|30299.4|30342.5|30292.5|30344.6|30304.9|30304.6|30284.6|680
1606119300000|2020-11-23 08:15:00|30342.7|30292.7|30330|30310|30348.2|30315.9|30322.8|30287.9|687
1606119600000|2020-11-23 08:20:00|30329.6|30309.6|30327|30307|30344.3|30318.2|30324.5|30292.3|674
1606119900000|2020-11-23 08:25:00|30329|30309|30352.8|30302.8|30354.4|30323.2|30327.8|30301.6|568
1606120200000|2020-11-23 08:30:00|30350.3|30300.3|30320.5|30300.5|30350.8|30312.8|30315|30290.8|770
1606120500000|2020-11-23 08:35:00|30320.7|30300.7|30338.6|30318.6|30343.4|30323.4|30320.7|30300.7|686
1606120800000|2020-11-23 08:40:00|30337.6|30317.6|30326.5|30306.5|30343.1|30323.1|30326.2|30306.2|583
1606121100000|2020-11-23 08:45:00|30326.8|30306.8|30323.8|30303.8|30330|30310|30311.6|30291.6|590
1606121400000|2020-11-23 08:50:00|30324.1|30304.1|30322|30302|30330.5|30310.5|30319.9|30299.9|639
1606121700000|2020-11-23 08:55:00|30322.2|30302.2|30327.2|30307.2|30332.6|30312.6|30319.5|30299.5|631
1606122000000|2020-11-23 09:00:00|30324.8|30304.8|30361.5|30341.5|30376.4|30341.5|30324.3|30304.3|803
1606122300000|2020-11-23 09:05:00|30361.8|30341.8|30363.7|30343.7|30385|30348.6|30358|30322|636
1606122600000|2020-11-23 09:10:00|30363.5|30343.5|30362.3|30342.3|30370.7|30350.7|30361.5|30341.5|531
1606122900000|2020-11-23 09:15:00|30362.1|30342.1|30361.9|30341.9|30365|30345|30357.8|30337.8|642
1606123200000|2020-11-23 09:20:00|30361.3|30341.3|30348.3|30298.3|30366.6|30346.6|30336.4|30296.9|725
1606123500000|2020-11-23 09:25:00|30348.7|30298.7|30368.3|30318.3|30377.9|30343|30348|30298|659
1606123800000|2020-11-23 09:30:00|30367.7|30317.7|30376|30326|30378.3|30345|30351.2|30317.1|673
1606124100000|2020-11-23 09:35:00|30375.6|30325.6|30362.1|30342.1|30377.6|30346|30358.7|30322.6|685
1606124400000|2020-11-23 09:40:00|30362.4|30342.4|30365.7|30315.7|30380.5|30352.4|30351.7|30315.7|758
1606124700000|2020-11-23 09:45:00|30365.1|30315.1|30359.7|30309.7|30367.9|30332.9|30342.4|30304.6|765
1606125000000|2020-11-23 09:50:00|30359.1|30309.1|30362.2|30312.2|30366.4|30328.8|30344.6|30308.4|522
1606125300000|2020-11-23 09:55:00|30362.5|30312.5|30352.7|30332.7|30363.6|30335.9|30339.9|30307.8|533
1606125600000|2020-11-23 10:00:00|30353.6|30333.6|30349.6|30329.6|30354|30334|30344.8|30324.8|557
1606125900000|2020-11-23 10:05:00|30349.7|30329.7|30349.2|30329.2|30350.5|30330.5|30344.8|30324.8|544
1606126200000|2020-11-23 10:10:00|30349.3|30329.3|30350.3|30330.3|30354.1|30334.1|30347.3|30327.3|623
1606126500000|2020-11-23 10:15:00|30349|30329|30348.2|30328.2|30355.3|30335.3|30347.1|30327.1|740
1606126800000|2020-11-23 10:20:00|30349.9|30329.9|30348|30328|30355.6|30335.6|30347.2|30327.2|549
1606127100000|2020-11-23 10:25:00|30348.3|30328.3|30345.4|30325.4|30351.1|30331.1|30344.7|30324.7|681
1606127400000|2020-11-23 10:30:00|30345.5|30325.5|30349.9|30329.9|30352.2|30332.2|30340.1|30320.1|632
1606127700000|2020-11-23 10:35:00|30350.2|30330.2|30348|30328|30350.2|30330.2|30343.4|30323.4|482
1606128000000|2020-11-23 10:40:00|30347.6|30327.6|30351.7|30331.7|30353|30333|30342|30322|611
1606128300000|2020-11-23 10:45:00|30350.4|30330.4|30340.9|30320.9|30351|30331|30339.8|30319.8|532
1606128600000|2020-11-23 10:50:00|30340.6|30320.6|30342.4|30322.4|30347.1|30327.1|30335.6|30315.6|654
1606128900000|2020-11-23 10:55:00|30341.4|30321.4|30311|30291|30350.7|30330.7|30305.6|30285.6|766
1606129200000|2020-11-23 11:00:00|30311.3|30291.3|30319.5|30299.5|30325.3|30305.3|30305.6|30285.6|905
1606129500000|2020-11-23 11:05:00|30319.4|30299.4|30315.7|30295.7|30319.5|30299.5|30310|30290|730
1606129800000|2020-11-23 11:10:00|30316.6|30296.6|30271.3|30251.3|30316.6|30296.6|30268.9|30248.9|861
1606130100000|2020-11-23 11:15:00|30272.2|30252.2|30281.4|30261.4|30294.4|30263|30260.9|30240.9|825
1606130400000|2020-11-23 11:20:00|30280.7|30260.7|30296.8|30276.8|30301.8|30277|30275.5|30245|814
1606130700000|2020-11-23 11:25:00|30294.2|30274.2|30299.5|30279.5|30309.6|30289.6|30294.2|30274.2|847
1606131000000|2020-11-23 11:30:00|30299.3|30279.3|30298|30278|30304.1|30284.1|30290|30270|830
1606131300000|2020-11-23 11:35:00|30298.1|30278.1|30292.7|30272.7|30299.5|30279.5|30289.8|30269.8|570
1606131600000|2020-11-23 11:40:00|30292.8|30272.8|30298.9|30278.9|30300.4|30280.4|30290.6|30270.6|478
1606131900000|2020-11-23 11:45:00|30298.8|30278.8|30299.9|30279.9|30302|30282|30291.5|30271.5|703
1606132200000|2020-11-23 11:50:00|30300.6|30280.6|30292.5|30272.5|30301.1|30281.1|30289.5|30269.5|534
1606132500000|2020-11-23 11:55:00|30293|30273|30291.8|30271.8|30295.6|30275.6|30286.3|30266.3|589
1606132800000|2020-11-23 12:00:00|30292.6|30272.6|30289.6|30269.6|30294|30274|30286|30266|751
1606133100000|2020-11-23 12:05:00|30291.1|30271.1|30298.3|30278.3|30299.7|30279.7|30286|30266|772
1606133400000|2020-11-23 12:10:00|30298.5|30278.5|30296.9|30276.9|30301.3|30281.3|30288.7|30268.7|677
1606133700000|2020-11-23 12:15:00|30296.7|30276.7|30291|30271|30302.5|30282.5|30290.7|30270.7|569
1606134000000|2020-11-23 12:20:00|30291.4|30271.4|30282.2|30262.2|30294.5|30274.5|30281.8|30261.8|623
1606134300000|2020-11-23 12:25:00|30281.8|30261.8|30279.8|30259.8|30282.7|30262.7|30275.4|30255.4|641
1606134600000|2020-11-23 12:30:00|30279.4|30259.4|30280.7|30260.7|30285.2|30265.2|30278.9|30258.9|687
1606134900000|2020-11-23 12:35:00|30281|30261|30284.5|30264.5|30288.9|30268.9|30279.9|30259.9|745
1606135200000|2020-11-23 12:40:00|30284.6|30264.6|30283.2|30263.2|30291.7|30271.7|30278.5|30258.5|800
1606135500000|2020-11-23 12:45:00|30284.1|30264.1|30290.3|30270.3|30292.4|30272.4|30281.2|30261.2|757
1606135800000|2020-11-23 12:50:00|30289.2|30269.2|30291|30271|30294.3|30274.3|30285.2|30265.2|824
1606136100000|2020-11-23 12:55:00|30290.9|30270.9|30283.8|30263.8|30290.9|30270.9|30275.3|30255.3|849
1606136400000|2020-11-23 13:00:00|30283.5|30263.5|30286|30266|30292.5|30272.5|30280.5|30260.5|764
1606136700000|2020-11-23 13:05:00|30286.1|30266.1|30281.2|30261.2|30288.1|30268.1|30262.9|30228.1|811
1606137000000|2020-11-23 13:10:00|30279.8|30259.8|30282|30262|30298.5|30273|30257.5|30223.1|1033
1606137300000|2020-11-23 13:15:00|30283|30263|30287.3|30267.3|30294.3|30273.5|30272|30243.6|927
1606137600000|2020-11-23 13:20:00|30286.7|30266.7|30290.5|30270.5|30294.3|30274.3|30280.5|30260.5|919
1606137900000|2020-11-23 13:25:00|30287.5|30267.5|30287|30267|30299.7|30279.7|30284.9|30264.9|1011
1606138200000|2020-11-23 13:30:00|30287.7|30267.7|30307.2|30257.2|30314.5|30286.1|30280.6|30244.2|928
1606138500000|2020-11-23 13:35:00|30307.7|30257.7|30298.2|30278.2|30309.6|30289.6|30290.5|30257.7|852
1606138800000|2020-11-23 13:40:00|30298.1|30278.1|30316.7|30296.7|30328.3|30303.4|30294.7|30264|935
1606139100000|2020-11-23 13:45:00|30317.5|30297.5|30311.3|30291.3|30330.5|30303.6|30303.9|30266.1|942
1606139400000|2020-11-23 13:50:00|30311.1|30291.1|30309.6|30289.6|30327.6|30295.5|30301.6|30266.2|833
1606139700000|2020-11-23 13:55:00|30309.7|30289.7|30311.9|30291.9|30328.7|30294.8|30307|30271.2|601
1606140000000|2020-11-23 14:00:00|30312|30292|30313.1|30293.1|30314.9|30294.9|30299.6|30279.6|686
1606140300000|2020-11-23 14:05:00|30315|30295|30319.3|30299.3|30322.8|30302.8|30311.3|30291.3|534
1606140600000|2020-11-23 14:10:00|30319.4|30299.4|30322.7|30302.7|30325.1|30305.1|30316.4|30296.4|532
1606140900000|2020-11-23 14:15:00|30322.6|30302.6|30329.8|30309.8|30336.2|30316.2|30321.9|30301.9|533
1606141200000|2020-11-23 14:20:00|30328.4|30308.4|30362.5|30342.5|30367.9|30347.9|30326.9|30306.9|603
1606141500000|2020-11-23 14:25:00|30362.6|30342.6|30326.9|30306.9|30373.3|30346|30318.9|30282.3|696
1606141800000|2020-11-23 14:30:00|30327.1|30307.1|30339.8|30319.8|30343.8|30323.8|30324.1|30304.1|667
1606142100000|2020-11-23 14:35:00|30339.9|30319.9|30337.1|30317.1|30342.8|30322.8|30335.8|30315.8|460
1606142400000|2020-11-23 14:40:00|30337.6|30317.6|30344.3|30324.3|30348.1|30328.1|30330.7|30310.7|545
1606142700000|2020-11-23 14:45:00|30347.3|30327.3|30445.9|30425.9|30452.3|30432.3|30343.3|30323.3|1006
1606143000000|2020-11-23 14:50:00|30444.8|30424.8|30452.8|30432.8|30468.5|30448.5|30438.3|30408|936
1606143300000|2020-11-23 14:55:00|30453.1|30433.1|30443.7|30423.7|30457.8|30437.8|30430|30410|954
1606143600000|2020-11-23 15:00:00|30443.2|30423.2|30482.2|30462.2|30506.5|30467|30443.2|30423.2|964
1606143900000|2020-11-23 15:05:00|30481.2|30461.2|30490.8|30470.8|30504.6|30484.6|30477.8|30451.8|970
1606144200000|2020-11-23 15:10:00|30491.3|30471.3|30528.2|30508.2|30543.1|30514.3|30488.1|30457.9|979
1606144500000|2020-11-23 15:15:00|30528|30508|30541.1|30521.1|30543.9|30523.9|30525.4|30505.4|779
1606144800000|2020-11-23 15:20:00|30542.6|30522.6|30555|30535|30558.5|30538.5|30533.1|30513.1|788
1606145100000|2020-11-23 15:25:00|30554.8|30534.8|30577.1|30557.1|30586|30566|30554.8|30534.8|802
1606145400000|2020-11-23 15:30:00|30577.2|30557.2|30554.8|30534.8|30582.2|30562.2|30549.1|30529.1|824
1606145700000|2020-11-23 15:35:00|30556.1|30536.1|30540.3|30520.3|30560|30540|30538|30518|713
1606146000000|2020-11-23 15:40:00|30539.7|30519.7|30551.5|30531.5|30562.4|30542.4|30535.3|30515.3|800
1606146300000|2020-11-23 15:45:00|30552.6|30532.6|30556.3|30536.3|30566.4|30546.4|30547.5|30527.5|735
1606146600000|2020-11-23 15:50:00|30556.8|30536.8|30551|30531|30561.6|30541.6|30541.8|30521.8|794
1606146900000|2020-11-23 15:55:00|30550.7|30530.7|30593.4|30573.4|30606.2|30586.2|30547.1|30527.1|956
1606147200000|2020-11-23 16:00:00|30594|30574|30605.2|30585.2|30615.4|30594.6|30568.2|30548.2|954
1606147500000|2020-11-23 16:05:00|30604.9|30584.9|30626.8|30606.8|30642.5|30610.2|30602.3|30579.3|887
1606147800000|2020-11-23 16:10:00|30626|30606|30617.7|30567.7|30645.8|30622|30614.5|30564.5|883
1606148100000|2020-11-23 16:15:00|30617.6|30567.6|30596.3|30576.3|30621.1|30583.2|30586.3|30549.8|776
1606148400000|2020-11-23 16:20:00|30595.6|30575.6|30595.5|30575.5|30621.9|30587.8|30584|30547.6|819
1606148700000|2020-11-23 16:25:00|30596.7|30576.7|30582.5|30532.5|30612.4|30576.8|30569.4|30532.5|741
1606149000000|2020-11-23 16:30:00|30582.8|30532.8|30563.6|30543.6|30589.9|30555.1|30563.6|30532.8|619
1606149300000|2020-11-23 16:35:00|30563.7|30543.7|30559.5|30539.5|30569.1|30549.1|30556.5|30536.5|600
1606149600000|2020-11-23 16:40:00|30559.3|30539.3|30557.1|30537.1|30564.3|30544.3|30553.1|30533.1|528
1606149900000|2020-11-23 16:45:00|30557|30537|30544.9|30524.9|30559.8|30539.8|30541.9|30521.9|529
1606150200000|2020-11-23 16:50:00|30544.6|30524.6|30550.3|30530.3|30552.7|30532.7|30543|30523|517
1606150500000|2020-11-23 16:55:00|30550.1|30530.1|30545.5|30525.5|30551.6|30531.6|30542.7|30522.7|475
1606150800000|2020-11-23 17:00:00|30545.1|30525.1|30546.8|30526.8|30552|30532|30544.4|30524.4|721
1606151100000|2020-11-23 17:05:00|30547.2|30527.2|30534.8|30514.8|30549.6|30529.6|30533|30513|590
1606151400000|2020-11-23 17:10:00|30534.7|30514.7|30531.1|30481.1|30543|30523|30520.2|30478.9|527
1606151700000|2020-11-23 17:15:00|30529.7|30479.7|30525.7|30505.7|30545.6|30514.1|30522.3|30477.7|625
1606152000000|2020-11-23 17:20:00|30526|30506|30512.7|30492.7|30540.4|30506.6|30512.3|30478.4|545
1606152300000|2020-11-23 17:25:00|30513.1|30493.1|30520.7|30500.7|30535.9|30500.7|30508.9|30483.6|520
1606152600000|2020-11-23 17:30:00|30520.1|30500.1|30508.8|30488.8|30520.4|30500.4|30505.2|30485.2|508
1606152900000|2020-11-23 17:35:00|30508.7|30488.7|30517.4|30467.4|30527.5|30489.2|30504.3|30465.7|506
1606153200000|2020-11-23 17:40:00|30516.4|30466.4|30520.3|30470.3|30522.2|30472.2|30509.3|30459.3|627
1606153500000|2020-11-23 17:45:00|30520.8|30470.8|30513.4|30463.4|30523.9|30478.9|30498.9|30461.8|503
1606153800000|2020-11-23 17:50:00|30513.6|30463.6|30493.6|30473.6|30514.7|30476.7|30492.6|30458.4|449
1606154100000|2020-11-23 17:55:00|30493.1|30473.1|30493.9|30473.9|30495.3|30475.3|30490.8|30470.8|433
1606154400000|2020-11-23 18:00:00|30494|30474|30488|30468|30504.2|30475|30487|30454.2|413
1606154700000|2020-11-23 18:05:00|30488.2|30468.2|30486.9|30466.9|30492.1|30472.1|30485.2|30465.2|372
1606155000000|2020-11-23 18:10:00|30487.9|30467.9|30509.5|30459.5|30513.2|30481.9|30487.3|30455.4|459
1606155300000|2020-11-23 18:15:00|30508.8|30458.8|30507.7|30457.7|30509.8|30474.4|30488.3|30450.8|426
1606155600000|2020-11-23 18:20:00|30507.6|30457.6|30507.9|30457.9|30513.7|30463.7|30502.8|30452.8|522
1606155900000|2020-11-23 18:25:00|30509.1|30459.1|30504.1|30454.1|30510.5|30460.5|30501.4|30451.4|515
1606156200000|2020-11-23 18:30:00|30502.3|30452.3|30503.4|30453.4|30509|30459|30499|30449|509
1606156500000|2020-11-23 18:35:00|30503.5|30453.5|30499.7|30449.7|30506.9|30467.8|30485.5|30447.8|433
1606156800000|2020-11-23 18:40:00|30499.8|30449.8|30506.7|30456.7|30514.5|30477|30495.3|30447.4|508
1606157100000|2020-11-23 18:45:00|30506.8|30456.8|30499.5|30449.5|30510.1|30460.1|30496.6|30446.6|457
1606157400000|2020-11-23 18:50:00|30499.7|30449.7|30502.8|30452.8|30507.7|30457.7|30497.9|30447.9|415
1606157700000|2020-11-23 18:55:00|30502.4|30452.4|30494.2|30474.2|30519.7|30486.8|30492.5|30451.9|784
1606158000000|2020-11-23 19:00:00|30495.5|30475.5|30487.9|30467.9|30505.5|30484.7|30478.8|30443|995
1606158300000|2020-11-23 19:05:00|30487.2|30467.2|30507.7|30457.7|30517.9|30483.9|30483|30451.6|724
1606158600000|2020-11-23 19:10:00|30508.1|30458.1|30512.3|30462.3|30520.5|30485|30490.4|30456.9|693
1606158900000|2020-11-23 19:15:00|30512.2|30462.2|30520.1|30470.1|30523.3|30488.3|30508.3|30458.4|554
1606159200000|2020-11-23 19:20:00|30519.9|30469.9|30534.1|30484.1|30539|30494.8|30502.8|30465.8|624
1606159500000|2020-11-23 19:25:00|30534|30484|30521.4|30471.4|30534|30484|30519.8|30469.8|496
1606159800000|2020-11-23 19:30:00|30521.2|30471.2|30515.6|30465.6|30521.2|30471.2|30511.4|30461.4|464
1606160100000|2020-11-23 19:35:00|30516|30466|30521.2|30471.2|30525.9|30489.3|30507.5|30463.8|369
1606160400000|2020-11-23 19:40:00|30522.7|30472.7|30523.6|30473.6|30530.8|30490.7|30503.5|30469.3|457
1606160700000|2020-11-23 19:45:00|30522.8|30472.8|30527.9|30477.9|30529.5|30489.9|30506.5|30465.2|480
1606161000000|2020-11-23 19:50:00|30527.7|30477.7|30517.4|30467.4|30530.6|30493|30509|30459|529
1606161300000|2020-11-23 19:55:00|30517.2|30467.2|30500.5|30450.5|30517.6|30478.6|30485.8|30448|582
1606161600000|2020-11-23 20:00:00|30500.4|30450.4|30481.4|30461.4|30505.7|30466.9|30480.9|30445|564
1606161900000|2020-11-23 20:05:00|30483.5|30463.5|30492.4|30442.4|30497.6|30464.6|30472.9|30437.3|575
1606162200000|2020-11-23 20:10:00|30492.3|30442.3|30481|30461|30500|30467.4|30478.4|30440.6|517
1606162500000|2020-11-23 20:15:00|30480.9|30460.9|30502.5|30452.5|30506.8|30464|30476.8|30441.8|513
1606162800000|2020-11-23 20:20:00|30504|30454|30496.7|30446.7|30508.7|30458.7|30492.3|30442.3|623
1606163100000|2020-11-23 20:25:00|30496.9|30446.9|30499.7|30449.7|30507.4|30472.5|30487.2|30446.3|512
1606163400000|2020-11-23 20:30:00|30499.5|30449.5|30509.6|30459.6|30510.1|30460.1|30498.3|30448.3|579
1606163700000|2020-11-23 20:35:00|30509.5|30459.5|30510|30460|30511.3|30461.3|30505.9|30455.9|683
1606164000000|2020-11-23 20:40:00|30508.2|30458.2|30511.7|30461.7|30512.1|30474|30493.4|30454|429
1606164300000|2020-11-23 20:45:00|30510|30460|30506.9|30456.9|30510.9|30460.9|30501.9|30451.9|398
1606164600000|2020-11-23 20:50:00|30507.2|30457.2|30514.1|30464.1|30515.1|30477.9|30497.9|30456.4|519
1606164900000|2020-11-23 20:55:00|30514.5|30464.5|30519.3|30469.3|30521.2|30486.2|30499.2|30463.4|452
1606165200000|2020-11-23 21:00:00|30519|30469|30516.8|30466.8|30523|30487.4|30501.8|30466.8|393
1606165500000|2020-11-23 21:05:00|30516.7|30466.7|30515.5|30465.5|30519.2|30485.5|30499.7|30465|309
1606165800000|2020-11-23 21:10:00|30515.4|30465.4|30500.6|30480.6|30518.3|30483.4|30500.3|30464.5|226
1606166100000|2020-11-23 21:15:00|30501.1|30481.1|30515.7|30465.7|30517.2|30482.5|30500.2|30464|203
1606166400000|2020-11-23 21:20:00|30515.5|30465.5|30516.4|30466.4|30516.7|30482.4|30499.6|30463.5|227
1606166700000|2020-11-23 21:25:00|30516.5|30466.5|30512.8|30462.8|30518.2|30480.8|30497.4|30459.9|326
1606167000000|2020-11-23 21:30:00|30513.1|30463.1|30512.9|30462.9|30515.3|30465.3|30511.1|30461.1|236
1606167300000|2020-11-23 21:35:00|30513|30463|30484.1|30464.1|30514.7|30473.4|30481.8|30447.3|312
1606167600000|2020-11-23 21:40:00|30484.2|30464.2|30497.9|30447.9|30503.2|30464.2|30477.9|30443|287
1606167900000|2020-11-23 21:45:00|30497.7|30447.7|30502.9|30452.9|30506.8|30469.6|30481.2|30431.2|369
1606168200000|2020-11-23 21:50:00|30502.6|30452.6|30484.4|30434.4|30506.5|30456.5|30478.8|30428.8|340
1606168500000|2020-11-23 21:55:00|30488.8|30438.8|30477.6|30427.6|30518.7|30450.5|30476.2|30426.2|478
1606168800000|2020-11-23 22:00:00|30476.6|30426.6|30495.1|30445.1|30550.8|30457.2|30473.6|30423.6|69
1606169100000|2020-11-23 22:05:00|30518.7|30432|30495.1|30445.1|30563.7|30453|30488.5|30430.8|186
1606169400000|2020-11-23 22:10:00|30485.2|30435.2|30496|30446|30567.3|30452.9|30485.2|30435.2|263
1606169700000|2020-11-23 22:15:00|30496.3|30445.8|30496.6|30446.6|30526.7|30452.5|30492|30434.7|142
1606170000000|2020-11-23 22:20:00|30497.6|30447.6|30505.4|30436.4|30557.5|30451.6|30491|30436.4|167
1606170300000|2020-11-23 22:25:00|30505.5|30436.3|30535.2|30450.2|30560.2|30455|30496.1|30431.6|148
1606170600000|2020-11-23 22:30:00|30524.5|30452|30535.1|30453.8|30554.5|30455.5|30500.4|30440.4|233
1606170900000|2020-11-23 22:35:00|30523.4|30454|30503.5|30448.3|30531.8|30455.8|30496.7|30439.6|235
1606171200000|2020-11-23 22:40:00|30502.7|30450.9|30531.5|30453.3|30544|30456|30495.5|30440.7|182
1606171500000|2020-11-23 22:45:00|30509.5|30451.6|30521.6|30441.8|30543|30456.5|30495.7|30433.8|214
1606171800000|2020-11-23 22:50:00|30525.3|30443.3|30519.2|30446|30535.5|30451.4|30497.4|30439.6|295
1606172100000|2020-11-23 22:55:00|30522|30446.9|30520.3|30447.6|30534.3|30451.2|30491.7|30439.8|221
1606172400000|2020-11-23 23:00:00|30512.3|30449.1|30486.8|30436.8|30512.3|30449.1|30482.1|30427.4|412
1606172700000|2020-11-23 23:05:00|30494.1|30444.1|30491.7|30441.7|30508.5|30449.6|30481.7|30431.7|387
1606173000000|2020-11-23 23:10:00|30502.1|30448|30489.8|30439.8|30508.4|30450.9|30485.4|30435.4|353
1606173300000|2020-11-23 23:15:00|30493.8|30443.8|30489.5|30433.8|30503.1|30448.6|30481.6|30429.9|398
1606173600000|2020-11-23 23:20:00|30490|30434.3|30482.4|30432.4|30505.4|30442.1|30474.6|30415.2|683
1606173900000|2020-11-23 23:25:00|30482.3|30432.3|30478.7|30428.7|30487.2|30436.5|30474.6|30424.6|455
1606174200000|2020-11-23 23:30:00|30478.8|30428.8|30480.5|30430.5|30490.7|30440.7|30476.5|30426.5|460
1606174500000|2020-11-23 23:35:00|30483.5|30433.5|30476.5|30426.5|30485.4|30435|30467.5|30417.5|515
1606174800000|2020-11-23 23:40:00|30478|30428|30478.1|30428.1|30485.6|30435.6|30474.6|30424.6|454
1606175100000|2020-11-23 23:45:00|30478.6|30428.6|30481.1|30431.1|30489.8|30439.8|30473.4|30423.4|468
1606175400000|2020-11-23 23:50:00|30481.5|30431.5|30490.1|30440.1|30500.3|30450.3|30480.9|30430.9|441
1606175700000|2020-11-23 23:55:00|30490.3|30440.3|30487.6|30437.6|30496.6|30446.6|30481|30431|455
1606176000000|2020-11-24 00:00:00|30481.2|30431.2|30492.9|30442.9|30498.4|30448.4|30475.9|30425.9|569
1606176300000|2020-11-24 00:05:00|30492.5|30442.5|30491.5|30441.5|30505|30455|30482.2|30432.2|519
1606176600000|2020-11-24 00:10:00|30489.1|30439.1|30495.1|30445.1|30498.7|30448.7|30485.8|30435.8|415
1606176900000|2020-11-24 00:15:00|30494.4|30444.4|30491.3|30441.3|30500.6|30450.5|30485.1|30435.1|439
1606177200000|2020-11-24 00:20:00|30493.1|30443.1|30491.6|30441.6|30503|30453|30486.3|30436.3|407
1606177500000|2020-11-24 00:25:00|30492.6|30442.6|30485.8|30435.8|30497.2|30447.2|30481.1|30431.1|479
1606177800000|2020-11-24 00:30:00|30484.4|30434.4|30483.4|30433.4|30491.4|30441.4|30478.3|30428.3|452
1606178100000|2020-11-24 00:35:00|30483.6|30433.6|30487.8|30437.8|30496|30446|30477.5|30427.5|418
1606178400000|2020-11-24 00:40:00|30490.3|30440.3|30488.2|30438.2|30496.4|30446.4|30480|30430|360
1606178700000|2020-11-24 00:45:00|30489.4|30439.4|30490.5|30440.5|30498.5|30448.5|30483.3|30433.3|394
1606179000000|2020-11-24 00:50:00|30492.5|30442.5|30490.9|30440.9|30498.2|30448.2|30485.9|30435.9|425
1606179300000|2020-11-24 00:55:00|30486.7|30436.7|30491.7|30441.7|30500.5|30450.5|30486.7|30436.7|463
1606179600000|2020-11-24 01:00:00|30492.1|30442.1|30472.7|30422.7|30493.9|30443.9|30470.5|30420.5|664
1606179900000|2020-11-24 01:05:00|30472.2|30422.2|30472.8|30422.8|30483|30433|30467.9|30417.9|689
1606180200000|2020-11-24 01:10:00|30473.3|30423.3|30478.6|30428.6|30479.2|30429.2|30467.6|30417.6|573
1606180500000|2020-11-24 01:15:00|30478.2|30428.2|30481.9|30431.9|30486.9|30436.9|30474.6|30424.6|572
1606180800000|2020-11-24 01:20:00|30482.2|30432.2|30486.4|30436.4|30488.6|30438.6|30476.1|30426.1|527
1606181100000|2020-11-24 01:25:00|30485.2|30435.2|30485.2|30435.2|30493|30443|30479.7|30429.7|519
1606181400000|2020-11-24 01:30:00|30487.5|30437.5|30481.4|30431.4|30491.2|30441.2|30473.8|30423.8|548
1606181700000|2020-11-24 01:35:00|30482.9|30432.9|30485|30435|30490.9|30440.9|30474.9|30424.9|572
1606182000000|2020-11-24 01:40:00|30486.5|30436.5|30482.2|30432.2|30491.5|30441.5|30475.5|30425.5|566
1606182300000|2020-11-24 01:45:00|30484|30434|30486|30436|30498.3|30440.8|30480.3|30430.3|425
1606182600000|2020-11-24 01:50:00|30485.5|30435.5|30482.6|30432.6|30488.9|30438.9|30479.8|30429.8|531
1606182900000|2020-11-24 01:55:00|30482|30432|30487.8|30437.8|30489|30439|30479.7|30429.7|447
1606183200000|2020-11-24 02:00:00|30485.3|30435.3|30481.4|30431.4|30489.3|30439.3|30475.5|30425.5|485
1606183500000|2020-11-24 02:05:00|30483.7|30433.7|30485.1|30435.1|30486.8|30436.8|30477.1|30427.1|510
1606183800000|2020-11-24 02:10:00|30485|30435|30480.3|30430.3|30488.8|30438.8|30477.5|30427.5|425
1606184100000|2020-11-24 02:15:00|30480.1|30430.1|30479.8|30429.8|30485.8|30435.8|30475.9|30425.9|491
1606184400000|2020-11-24 02:20:00|30479.4|30429.4|30482.7|30432.7|30487.8|30437.8|30478.4|30428.4|429
1606184700000|2020-11-24 02:25:00|30482.5|30432.5|30483.4|30433.4|30489.5|30439.5|30473|30423|491
1606185000000|2020-11-24 02:30:00|30483.7|30433.7|30477.9|30427.9|30488.7|30438.7|30474.3|30424.3|457
1606185300000|2020-11-24 02:35:00|30479.6|30429.6|30479.4|30429.4|30484.6|30434.6|30475.9|30425.9|528
1606185600000|2020-11-24 02:40:00|30478.3|30428.3|30473.1|30423.1|30483.2|30433.2|30470.7|30420.7|425
1606185900000|2020-11-24 02:45:00|30473.3|30423.3|30469.3|30419.3|30475.6|30425.6|30465.1|30415.1|471
1606186200000|2020-11-24 02:50:00|30468.8|30418.8|30468.1|30418.1|30476.1|30426.1|30465.2|30415.2|448
1606186500000|2020-11-24 02:55:00|30469|30419|30470.5|30420.5|30480.6|30430.6|30465.4|30415.4|484
1606186800000|2020-11-24 03:00:00|30471|30421|30475.1|30425.1|30478.7|30428.7|30469.7|30419.7|495
1606187100000|2020-11-24 03:05:00|30474.9|30424.9|30476.5|30426.5|30483.4|30433.4|30472.1|30422.1|435
1606187400000|2020-11-24 03:10:00|30477.4|30427.4|30474.4|30424.4|30481.7|30431.7|30471.2|30421.2|443
1606187700000|2020-11-24 03:15:00|30473.5|30423.5|30470.4|30420.4|30476.9|30426.9|30469.2|30419.2|394
1606188000000|2020-11-24 03:20:00|30473|30423|30474.7|30424.7|30481|30431|30470.7|30420.7|412
1606188300000|2020-11-24 03:25:00|30473.4|30423.4|30470.1|30420.1|30478.9|30428.9|30467.5|30417.5|435
1606188600000|2020-11-24 03:30:00|30470.5|30420.5|30471.9|30421.9|30475.8|30425.8|30464.6|30414.6|385
1606188900000|2020-11-24 03:35:00|30473|30423|30469|30419|30474.1|30424.1|30465.2|30415.2|412
1606189200000|2020-11-24 03:40:00|30469.3|30419.3|30478.2|30428.2|30482|30432|30466|30416|384
1606189500000|2020-11-24 03:45:00|30479|30429|30478|30428|30486|30436|30473.4|30423.4|429
1606189800000|2020-11-24 03:50:00|30478.1|30428.1|30473.8|30423.8|30479.6|30429.6|30470.1|30420.1|378
1606190100000|2020-11-24 03:55:00|30474.1|30424.1|30477.3|30427.3|30481|30431|30471.2|30421.2|397
1606190400000|2020-11-24 04:00:00|30477.1|30427.1|30473.5|30423.5|30480.9|30430.9|30472.7|30422.7|428
1606190700000|2020-11-24 04:05:00|30473.4|30423.4|30477.1|30427.1|30480|30430|30471.6|30421.6|352
1606191000000|2020-11-24 04:10:00|30476.3|30426.3|30473.4|30423.4|30480|30430|30471.2|30421.2|304
1606191300000|2020-11-24 04:15:00|30472.8|30422.8|30475.3|30425.3|30478.9|30428.9|30470.8|30420.8|315
1606191600000|2020-11-24 04:20:00|30476|30426|30476|30426|30480.5|30430.5|30473.9|30423.9|310
1606191900000|2020-11-24 04:25:00|30476.3|30426.3|30474.4|30424.4|30479.8|30429.8|30471.4|30421.4|271
1606192200000|2020-11-24 04:30:00|30473.5|30423.5|30477.6|30427.6|30477.8|30427.8|30467.9|30417.9|380
1606192500000|2020-11-24 04:35:00|30475.8|30425.8|30471.1|30421.1|30478.8|30428.8|30468.9|30418.9|299
1606192800000|2020-11-24 04:40:00|30473.5|30423.5|30463.2|30413.2|30479.1|30429.1|30462.9|30412.9|297
1606193100000|2020-11-24 04:45:00|30464.9|30414.9|30460.2|30410.2|30467.4|30417.4|30455.5|30405.5|501
1606193400000|2020-11-24 04:50:00|30461.2|30411.2|30458.9|30408.9|30467|30417|30453.2|30403.2|390
1606193700000|2020-11-24 04:55:00|30461.4|30411.4|30451|30401|30463.9|30413.9|30446.2|30396.2|388
1606194000000|2020-11-24 05:00:00|30453.3|30403.3|30458.2|30408.2|30463.4|30413.4|30452.3|30402.3|494
1606194300000|2020-11-24 05:05:00|30457.1|30407.1|30460.3|30410.3|30465.5|30415.5|30454|30404|420
1606194600000|2020-11-24 05:10:00|30459.6|30409.6|30458.5|30408.5|30465.2|30422.6|30442.4|30402|404
1606194900000|2020-11-24 05:15:00|30458.9|30408.9|30458.6|30408.6|30462.1|30422.2|30442|30403.1|390
1606195200000|2020-11-24 05:20:00|30458.3|30408.3|30450.8|30400.8|30461.7|30416.7|30436.2|30396.6|419
1606195500000|2020-11-24 05:25:00|30451.5|30401.5|30453|30403|30459.2|30409.2|30443.7|30393.7|392
1606195800000|2020-11-24 05:30:00|30451.6|30401.6|30457.2|30407.2|30465.5|30422.6|30439.3|30397.4|441
1606196100000|2020-11-24 05:35:00|30457.3|30407.3|30453.4|30403.4|30459.6|30423.9|30437.8|30403.1|392
1606196400000|2020-11-24 05:40:00|30453.3|30403.3|30440.4|30420.4|30459.1|30423.2|30439.8|30402.9|370
1606196700000|2020-11-24 05:45:00|30439.8|30419.8|30440.1|30420.1|30454.9|30420.8|30436.6|30400.3|396
1606197000000|2020-11-24 05:50:00|30440.3|30420.3|30439.4|30419.4|30457.9|30420.4|30437.9|30402.3|376
1606197300000|2020-11-24 05:55:00|30439.5|30419.5|30437.2|30417.2|30456.3|30420.1|30432.8|30394.6|479
1606197600000|2020-11-24 06:00:00|30436.2|30416.2|30456.2|30406.2|30460.1|30421.8|30434.5|30400.1|458
1606197900000|2020-11-24 06:05:00|30456.1|30406.1|30456.8|30406.8|30459.2|30422.6|30437.2|30402.6|384
1606198200000|2020-11-24 06:10:00|30457.4|30407.4|30436.9|30416.9|30457.4|30416.9|30429.9|30395.6|435
1606198500000|2020-11-24 06:15:00|30437.1|30417.1|30431.4|30411.4|30456.6|30417.5|30430|30399.3|399
1606198800000|2020-11-24 06:20:00|30431.5|30411.5|30442.2|30392.2|30450.5|30413.9|30424.5|30391.9|464
1606199100000|2020-11-24 06:25:00|30443.4|30393.4|30443.6|30393.6|30446.5|30408.3|30422.6|30388.9|446
1606199400000|2020-11-24 06:30:00|30442.9|30392.9|30444.6|30394.6|30448.8|30412.5|30426.6|30392.9|481
1606199700000|2020-11-24 06:35:00|30445|30395|30426.7|30406.7|30449.1|30412.7|30425.9|30391.4|461
1606200000000|2020-11-24 06:40:00|30426.2|30406.2|30429.8|30409.8|30449.7|30415.9|30425.7|30397.4|419
1606200300000|2020-11-24 06:45:00|30429.6|30409.6|30435.4|30415.4|30452.7|30416.7|30428.8|30395.7|369
1606200600000|2020-11-24 06:50:00|30435.1|30415.1|30436.7|30416.7|30457.2|30420|30431.4|30401.1|400
1606200900000|2020-11-24 06:55:00|30437.1|30417.1|30454.2|30404.2|30457.4|30419.9|30432.9|30399.4|340
1606201200000|2020-11-24 07:00:00|30451|30401|30433.9|30413.9|30454.4|30415.6|30429.6|30395.6|488
1606201500000|2020-11-24 07:05:00|30433.8|30413.8|30438.9|30418.9|30459.9|30425.1|30433|30406.7|423
1606201800000|2020-11-24 07:10:00|30439.1|30419.1|30471.8|30421.8|30479.1|30439.5|30436.6|30401.7|494
1606202100000|2020-11-24 07:15:00|30471.6|30421.6|30458|30438|30485.4|30439.7|30455.7|30417.6|538
1606202400000|2020-11-24 07:20:00|30480.1|30430.1|30460.1|30440.1|30480.1|30441.3|30457.2|30421.1|424
1606202700000|2020-11-24 07:25:00|30460.2|30440.2|30459.8|30409.8|30478.8|30442.1|30444.2|30405.2|803
1606203000000|2020-11-24 07:30:00|30455.9|30405.9|30453.4|30433.4|30472.4|30442.8|30440.6|30405.9|793
1606203300000|2020-11-24 07:35:00|30453.5|30433.5|30467.8|30447.8|30481.9|30451.8|30451.8|30420.4|706
1606203600000|2020-11-24 07:40:00|30467.2|30447.2|30451.6|30431.6|30479.7|30447.4|30450.1|30423.3|953
1606203900000|2020-11-24 07:45:00|30451.8|30431.8|30454.1|30434.1|30457.4|30437.4|30446.6|30426.6|746
1606204200000|2020-11-24 07:50:00|30454.7|30434.7|30458.6|30438.6|30461|30441|30453.2|30433.2|510
1606204500000|2020-11-24 07:55:00|30458.5|30438.5|30463.4|30443.4|30467.1|30447.1|30455.9|30435.9|613
1606204800000|2020-11-24 08:00:00|30462.6|30442.6|30419|30399|30463.3|30443.3|30416.3|30396.3|863
1606205100000|2020-11-24 08:05:00|30420|30400|30410|30390|30420|30400|30401.2|30381.2|787
1606205400000|2020-11-24 08:10:00|30409.9|30389.9|30385|30365|30412.3|30392.3|30377|30357|785
1606205700000|2020-11-24 08:15:00|30384.9|30364.9|30373.9|30353.9|30386.2|30366.2|30367.3|30347.3|748
1606206000000|2020-11-24 08:20:00|30374.4|30354.4|30380.1|30360.1|30384.8|30364.8|30373.2|30353.2|985
1606206300000|2020-11-24 08:25:00|30379.8|30359.8|30388.1|30368.1|30416.1|30384.5|30378.6|30358.6|929
1606206600000|2020-11-24 08:30:00|30388.8|30368.8|30386.5|30366.5|30408.4|30373.6|30380.5|30349|993
1606206900000|2020-11-24 08:35:00|30386.7|30366.7|30382.9|30362.9|30389.7|30369.7|30379.4|30359.4|715
1606207200000|2020-11-24 08:40:00|30382.6|30362.6|30382.7|30362.7|30395.1|30366.8|30375.5|30341.3|729
1606207500000|2020-11-24 08:45:00|30382.6|30362.6|30388.4|30368.4|30391.8|30371.8|30379.6|30359.6|606
1606207800000|2020-11-24 08:50:00|30389.2|30369.2|30393.7|30373.7|30396.4|30376.4|30381.6|30361.6|679
1606208100000|2020-11-24 08:55:00|30393.6|30373.6|30408.3|30358.3|30408.7|30376|30381.8|30350.5|721
1606208400000|2020-11-24 09:00:00|30408.9|30358.9|30380.7|30360.7|30410.8|30371.3|30379.9|30343.4|800
1606208700000|2020-11-24 09:05:00|30379.8|30359.8|30378.2|30358.2|30384.6|30364.6|30373.5|30353.5|606
1606209000000|2020-11-24 09:10:00|30378.1|30358.1|30392.5|30372.5|30394.2|30374.2|30376|30356|466
1606209300000|2020-11-24 09:15:00|30392.7|30372.7|30385.4|30365.4|30396.5|30376.5|30383.6|30363.6|510
1606209600000|2020-11-24 09:20:00|30386.1|30366.1|30383.5|30363.5|30390.2|30370.2|30379.3|30359.3|466
1606209900000|2020-11-24 09:25:00|30383.6|30363.6|30383.8|30363.8|30392.4|30372.4|30382.2|30362.2|520
1606210200000|2020-11-24 09:30:00|30383.9|30363.9|30379.2|30359.2|30392.9|30372.9|30374.2|30354.2|589
1606210500000|2020-11-24 09:35:00|30380|30360|30385.4|30365.4|30386.8|30366.8|30370.3|30350.3|650
1606210800000|2020-11-24 09:40:00|30385.5|30365.5|30369.8|30349.8|30385.5|30365.5|30359.3|30339.3|665
1606211100000|2020-11-24 09:45:00|30369.1|30349.1|30374.2|30354.2|30376.4|30356.4|30361.9|30341.9|674
1606211400000|2020-11-24 09:50:00|30374.4|30354.4|30387.5|30367.5|30387.5|30367.5|30366.8|30346.8|569
1606211700000|2020-11-24 09:55:00|30387.9|30367.9|30382.8|30362.8|30392.6|30372.6|30377.8|30357.8|541
1606212000000|2020-11-24 10:00:00|30382.9|30362.9|30396.5|30376.5|30396.5|30376.5|30377.4|30357.4|519
1606212300000|2020-11-24 10:05:00|30395.8|30375.8|30389.8|30369.8|30395.8|30375.8|30387.7|30367.7|476
1606212600000|2020-11-24 10:10:00|30389.7|30369.7|30383.5|30363.5|30389.8|30369.8|30377.9|30357.9|455
1606212900000|2020-11-24 10:15:00|30383.7|30363.7|30374.2|30354.2|30384.7|30364.7|30369.3|30349.3|519
1606213200000|2020-11-24 10:20:00|30373.4|30353.4|30365.2|30345.2|30374.8|30354.8|30362.9|30342.9|566
1606213500000|2020-11-24 10:25:00|30367.8|30347.8|30390.5|30370.5|30398.8|30378.8|30366.9|30346.9|753
1606213800000|2020-11-24 10:30:00|30391.3|30371.3|30384.8|30364.8|30400.3|30379|30375.2|30350.3|754
1606214100000|2020-11-24 10:35:00|30384.1|30364.1|30403.2|30383.2|30403.7|30383.7|30383.2|30363.2|685
1606214400000|2020-11-24 10:40:00|30403.5|30383.5|30400.7|30380.7|30410.5|30390.5|30397.1|30377.1|647
1606214700000|2020-11-24 10:45:00|30400.2|30380.2|30403.9|30383.9|30407.9|30387.9|30397|30377|555
1606215000000|2020-11-24 10:50:00|30404.1|30384.1|30403.4|30383.4|30410.5|30390.5|30399.6|30379.6|633
1606215300000|2020-11-24 10:55:00|30403.2|30383.2|30401.7|30381.7|30406.2|30386.2|30394.2|30374.2|551
1606215600000|2020-11-24 11:00:00|30401.5|30381.5|30403.4|30383.4|30407|30387|30390.6|30370.6|583
1606215900000|2020-11-24 11:05:00|30403.5|30383.5|30399.5|30379.5|30407|30387|30399.5|30379.5|428
1606216200000|2020-11-24 11:10:00|30399.4|30379.4|30404.4|30384.4|30405.5|30385.5|30392.7|30372.7|592
1606216500000|2020-11-24 11:15:00|30404.8|30384.8|30403.8|30383.8|30406.4|30386.4|30401.2|30381.2|462
1606216800000|2020-11-24 11:20:00|30403.5|30383.5|30412.5|30392.5|30413.4|30393.4|30403.1|30383.1|504
1606217100000|2020-11-24 11:25:00|30412.6|30392.6|30418.1|30398.1|30432.1|30412.1|30412.4|30392.4|605
1606217400000|2020-11-24 11:30:00|30417.9|30397.9|30427.8|30407.8|30427.8|30407.8|30412.9|30392.9|596
1606217700000|2020-11-24 11:35:00|30425.8|30405.8|30430.8|30410.8|30441.5|30421.5|30420.9|30400.9|602
1606218000000|2020-11-24 11:40:00|30431.2|30411.2|30421.7|30401.7|30442.4|30418.6|30416.4|30392.4|538
1606218300000|2020-11-24 11:45:00|30423.8|30403.8|30419.3|30399.3|30428.4|30408.4|30417.1|30397.1|640
1606218600000|2020-11-24 11:50:00|30419.4|30399.4|30440.8|30420.8|30455.8|30420.8|30416|30380.3|768
1606218900000|2020-11-24 11:55:00|30456.1|30406.1|30452|30432|30462.4|30435.6|30435|30401.3|761
1606219200000|2020-11-24 12:00:00|30451.4|30431.4|30445.3|30425.3|30458.9|30438.9|30442.8|30422.8|640
1606219500000|2020-11-24 12:05:00|30445.2|30425.2|30437.2|30417.2|30451.3|30431.3|30435.9|30415.9|526
1606219800000|2020-11-24 12:10:00|30435.4|30415.4|30441.7|30421.7|30447.9|30423.5|30428|30395.1|553
1606220100000|2020-11-24 12:15:00|30441.8|30421.8|30428.5|30408.5|30445.1|30425.1|30427.9|30407.9|525
1606220400000|2020-11-24 12:20:00|30430.6|30410.6|30434|30414|30442.6|30422.6|30429.7|30409.7|551
1606220700000|2020-11-24 12:25:00|30433.8|30413.8|30459.2|30439.2|30461.8|30441.8|30433.6|30413.6|640
1606221000000|2020-11-24 12:30:00|30459.1|30439.1|30452.6|30432.6|30463.6|30443.6|30444.3|30424.3|628
1606221300000|2020-11-24 12:35:00|30452.8|30432.8|30459.8|30439.8|30462.6|30442.6|30452.2|30432.2|507
1606221600000|2020-11-24 12:40:00|30460.2|30440.2|30464.1|30444.1|30471.6|30451.6|30454.4|30434.4|613
1606221900000|2020-11-24 12:45:00|30464.3|30444.3|30469.9|30449.9|30471.9|30451.9|30459.7|30439.7|535
1606222200000|2020-11-24 12:50:00|30470.2|30450.2|30474.6|30454.6|30477.7|30457.7|30464.4|30444.4|575
1606222500000|2020-11-24 12:55:00|30474.2|30454.2|30459.6|30439.6|30474.4|30454.4|30456.8|30436.8|587
1606222800000|2020-11-24 13:00:00|30459.5|30439.5|30465.4|30445.4|30473.3|30453.3|30459.5|30439.5|659
1606223100000|2020-11-24 13:05:00|30466.2|30446.2|30465.5|30445.5|30478|30458|30460.7|30440.7|665
1606223400000|2020-11-24 13:10:00|30465.4|30445.4|30470.7|30450.7|30473.6|30453.6|30464.2|30444.2|595
1606223700000|2020-11-24 13:15:00|30470.8|30450.8|30459|30439|30470.8|30450.8|30457.8|30437.8|594
1606224000000|2020-11-24 13:20:00|30458.9|30438.9|30453.7|30433.7|30463.8|30443.8|30446.7|30426.7|597
1606224300000|2020-11-24 13:25:00|30453.8|30433.8|30453|30433|30457.6|30437.6|30448.3|30428.3|558
1606224600000|2020-11-24 13:30:00|30451.7|30431.7|30453.3|30433.3|30460.4|30440.4|30448.7|30428.7|436
1606224900000|2020-11-24 13:35:00|30453.5|30433.5|30443.9|30423.9|30460.2|30440.2|30442.9|30422.9|510
1606225200000|2020-11-24 13:40:00|30443.8|30423.8|30450.8|30430.8|30452.6|30432.6|30434.6|30414.6|676
1606225500000|2020-11-24 13:45:00|30450.2|30430.2|30448.1|30428.1|30460.1|30440.1|30446.3|30426.3|626
1606225800000|2020-11-24 13:50:00|30448.5|30428.5|30421.2|30401.2|30451.6|30431.6|30419.5|30399.5|586
1606226100000|2020-11-24 13:55:00|30421|30401|30466.7|30446.7|30476.4|30456.4|30418.6|30398.6|775
1606226400000|2020-11-24 14:00:00|30466.4|30446.4|30467.6|30447.6|30478.4|30458.4|30461.7|30441.7|847
1606226700000|2020-11-24 14:05:00|30467.7|30447.7|30498.5|30478.5|30516.4|30484.4|30459.6|30439.6|743
1606227000000|2020-11-24 14:10:00|30498|30478|30473.4|30453.4|30498.5|30478.5|30466.2|30446.2|772
1606227300000|2020-11-24 14:15:00|30473.2|30453.2|30456.6|30436.6|30473.8|30453.8|30456.3|30436.3|711
1606227600000|2020-11-24 14:20:00|30456.9|30436.9|30465.5|30445.5|30465.8|30445.8|30453.8|30433.8|681
1606227900000|2020-11-24 14:25:00|30465.6|30445.6|30459.1|30439.1|30474.3|30454.3|30452.3|30432.3|751
1606228200000|2020-11-24 14:30:00|30459.2|30439.2|30478.6|30458.6|30480.5|30460.5|30451.9|30431.9|745
1606228500000|2020-11-24 14:35:00|30478.5|30458.5|30483.3|30463.3|30494.3|30474.3|30478.5|30458.5|721
1606228800000|2020-11-24 14:40:00|30482.8|30462.8|30499.6|30479.6|30503|30483|30481.9|30461.9|713
1606229100000|2020-11-24 14:45:00|30499.4|30479.4|30473.7|30453.7|30500.9|30480.9|30471|30451|719
1606229400000|2020-11-24 14:50:00|30475.3|30455.3|30477.5|30457.5|30481|30461|30469.5|30449.5|627
1606229700000|2020-11-24 14:55:00|30477.9|30457.9|30457.9|30407.9|30479.6|30459.6|30436.5|30407.2|697
1606230000000|2020-11-24 15:00:00|30458.2|30408.2|30446.5|30426.5|30460.3|30433.7|30441.5|30407.3|716
1606230300000|2020-11-24 15:05:00|30446.7|30426.7|30438.2|30418.2|30448.4|30428.4|30428.2|30408.2|695
1606230600000|2020-11-24 15:10:00|30438.8|30418.8|30460.8|30440.8|30461|30441|30437.6|30417.6|663
1606230900000|2020-11-24 15:15:00|30460.6|30440.6|30451.3|30431.3|30464.7|30444.7|30442.7|30422.7|694
1606231200000|2020-11-24 15:20:00|30451.2|30431.2|30461.9|30441.9|30464|30444|30451.2|30431.2|654
1606231500000|2020-11-24 15:25:00|30462.5|30442.5|30457.2|30437.2|30477.5|30457.5|30455.7|30435.7|751
1606231800000|2020-11-24 15:30:00|30457.3|30437.3|30456.7|30436.7|30463|30443|30449.5|30429.5|652
1606232100000|2020-11-24 15:35:00|30457.4|30437.4|30444.9|30424.9|30463|30443|30442|30422|686
1606232400000|2020-11-24 15:40:00|30444.6|30424.6|30435.1|30415.1|30451.6|30431.6|30433.2|30413.2|730
1606232700000|2020-11-24 15:45:00|30435.4|30415.4|30447.7|30427.7|30450.8|30430.8|30432.1|30412.1|698
1606233000000|2020-11-24 15:50:00|30447.8|30427.8|30432|30412|30454.9|30434.9|30413.8|30393.8|774
1606233300000|2020-11-24 15:55:00|30432.1|30412.1|30433.7|30413.7|30445.3|30425.3|30428.1|30408.1|769
1606233600000|2020-11-24 16:00:00|30433.9|30413.9|30426.9|30406.9|30451.8|30431.8|30424.5|30404.5|749
1606233900000|2020-11-24 16:05:00|30427.2|30407.2|30422.2|30402.2|30433|30413|30416|30396|654
1606234200000|2020-11-24 16:10:00|30422.5|30402.5|30413.7|30393.7|30429.3|30409.3|30410.2|30390.2|573
1606234500000|2020-11-24 16:15:00|30413.6|30393.6|30413.7|30393.7|30418.5|30398.5|30409.2|30389.2|653
1606234800000|2020-11-24 16:20:00|30414.8|30394.8|30408.9|30388.9|30417.4|30395.1|30397.5|30360.2|739
1606235100000|2020-11-24 16:25:00|30408.7|30388.7|30423.4|30373.4|30423.8|30393.2|30391.8|30341.8|765
1606235400000|2020-11-24 16:30:00|30424.3|30374.3|30426.7|30376.7|30430.3|30399.4|30408.3|30373.4|619
1606235700000|2020-11-24 16:35:00|30426.8|30376.8|30423.2|30373.2|30426.8|30392|30377|30336.4|650
1606236000000|2020-11-24 16:40:00|30423|30373|30429.4|30379.4|30430.9|30395.6|30412.4|30368|593
1606236300000|2020-11-24 16:45:00|30428.4|30378.4|30419.1|30399.1|30436.8|30403|30410.8|30374.6|657
1606236600000|2020-11-24 16:50:00|30419.2|30399.2|30413.7|30393.7|30442.6|30404.7|30412.7|30382.3|594
1606236900000|2020-11-24 16:55:00|30413.2|30393.2|30425.7|30405.7|30426.4|30406.4|30404.7|30384.7|653
1606237200000|2020-11-24 17:00:00|30425.8|30405.8|30427.1|30407.1|30439.4|30407.7|30415.4|30382|633
1606237500000|2020-11-24 17:05:00|30427|30407|30446.7|30396.7|30447.1|30409.2|30425.7|30377|612
1606237800000|2020-11-24 17:10:00|30446.9|30396.9|30450.4|30400.4|30451.1|30401.1|30442.5|30392.5|453
1606238100000|2020-11-24 17:15:00|30450.7|30400.7|30440.4|30390.4|30451.1|30401.1|30440.4|30390.4|407
1606238400000|2020-11-24 17:20:00|30440|30390|30439.8|30389.8|30442.4|30392.4|30435.3|30385.3|431
1606238700000|2020-11-24 17:25:00|30439.9|30389.9|30442.7|30392.7|30447.4|30397.4|30428.6|30378.6|449
1606239000000|2020-11-24 17:30:00|30442.8|30392.8|30431.5|30381.5|30450.8|30400.8|30428.4|30378.4|518
1606239300000|2020-11-24 17:35:00|30430.9|30380.9|30440.3|30390.3|30446.7|30396.7|30428.2|30378.2|581
1606239600000|2020-11-24 17:40:00|30441.1|30391.1|30428.1|30408.1|30449.9|30409|30426.1|30388.4|482
1606239900000|2020-11-24 17:45:00|30427.8|30407.8|30434.3|30384.3|30446.5|30411|30417|30380.9|489
1606240200000|2020-11-24 17:50:00|30434.6|30384.6|30427.5|30377.5|30436.4|30386.4|30423.2|30373.2|422
1606240500000|2020-11-24 17:55:00|30427.3|30377.3|30423|30373|30430|30380|30418|30368|598
1606240800000|2020-11-24 18:00:00|30421.4|30371.4|30428.5|30378.5|30435.7|30385.7|30418.9|30368.9|534
1606241100000|2020-11-24 18:05:00|30428.4|30378.4|30431.9|30381.9|30433.7|30383.7|30425.2|30375.2|512
1606241400000|2020-11-24 18:10:00|30432.2|30382.2|30430|30380|30434.2|30384.2|30426.3|30376.3|432
1606241700000|2020-11-24 18:15:00|30429.6|30379.6|30417.9|30367.9|30430.6|30380.6|30416.4|30366.4|523
1606242000000|2020-11-24 18:20:00|30418.6|30368.6|30419.1|30369.1|30422.1|30372.1|30416.5|30366.5|425
1606242300000|2020-11-24 18:25:00|30420|30370|30420.6|30370.6|30427.3|30377.3|30417.8|30367.8|422
1606242600000|2020-11-24 18:30:00|30420.5|30370.5|30410.8|30360.8|30420.7|30377.1|30394.4|30357.8|585
1606242900000|2020-11-24 18:35:00|30411.3|30361.3|30414.5|30364.5|30421.3|30384.9|30397.8|30359.5|435
1606243200000|2020-11-24 18:40:00|30414.7|30364.7|30404.4|30354.4|30415.6|30377.2|30387.3|30348.7|607
1606243500000|2020-11-24 18:45:00|30404.2|30354.2|30398.7|30348.7|30407.3|30357.3|30397.6|30347.6|420
1606243800000|2020-11-24 18:50:00|30398.5|30348.5|30400.7|30350.7|30406|30356|30395.1|30345.1|420
1606244100000|2020-11-24 18:55:00|30403.1|30353.1|30388.4|30338.4|30403.1|30361.5|30367|30333.1|562
1606244400000|2020-11-24 19:00:00|30382.1|30332.1|30371.8|30351.8|30394.5|30355.4|30364.2|30331.3|760
1606244700000|2020-11-24 19:05:00|30371.6|30351.6|30402.9|30352.9|30404.1|30354.6|30369.5|30349.5|400
1606245000000|2020-11-24 19:10:00|30403.4|30353.4|30379.7|30359.7|30406.7|30363.9|30376.8|30343.1|467
1606245300000|2020-11-24 19:15:00|30394.7|30344.7|30379.9|30359.9|30397.3|30363.6|30378.7|30344.6|346
1606245600000|2020-11-24 19:20:00|30379.8|30359.8|30377.6|30357.6|30382.1|30362.1|30374.8|30354.8|334
1606245900000|2020-11-24 19:25:00|30377.8|30357.8|30384.9|30364.9|30385.9|30365.9|30376.1|30356.1|326
1606246200000|2020-11-24 19:30:00|30384.2|30364.2|30383.6|30363.6|30390.2|30370.2|30382.5|30362.5|365
1606246500000|2020-11-24 19:35:00|30384.1|30364.1|30388.7|30338.7|30390.5|30365.5|30370.7|30335.6|380
1606246800000|2020-11-24 19:40:00|30389.2|30339.2|30374.3|30354.3|30394.4|30359.4|30373.3|30337.9|406
1606247100000|2020-11-24 19:45:00|30374.4|30354.4|30391|30341|30393.3|30359.2|30371.7|30337|490
1606247400000|2020-11-24 19:50:00|30375.7|30355.7|30393.8|30343.8|30396.3|30355.7|30371.5|30331|440
1606247700000|2020-11-24 19:55:00|30393.7|30343.7|30388|30338|30395.2|30345.2|30382.3|30332.3|493
1606248000000|2020-11-24 20:00:00|30387.7|30337.7|30384.6|30334.6|30387.7|30337.7|30379.8|30329.8|472
1606248300000|2020-11-24 20:05:00|30384.4|30334.4|30369|30319|30386.5|30336.6|30353.1|30316.8|549
1606248600000|2020-11-24 20:10:00|30368.6|30318.6|30365.2|30315.2|30371.3|30335.1|30347.2|30312|496
1606248900000|2020-11-24 20:15:00|30365|30315|30364.3|30314.3|30370.1|30326.1|30343.2|30305.7|492
1606249200000|2020-11-24 20:20:00|30364|30314|30354.2|30304.2|30366.5|30331|30339.6|30303.4|457
1606249500000|2020-11-24 20:25:00|30354.6|30304.6|30345.8|30325.8|30359.3|30327.5|30339.8|30303.7|394
1606249800000|2020-11-24 20:30:00|30346|30326|30343.8|30323.8|30359.2|30326.2|30340.6|30303.5|453
1606250100000|2020-11-24 20:35:00|30340.6|30320.6|30341.6|30321.6|30345.9|30325.9|30338.1|30318.1|416
1606250400000|2020-11-24 20:40:00|30342.4|30322.4|30342.3|30322.3|30348.4|30328.4|30340.8|30320.8|412
1606250700000|2020-11-24 20:45:00|30344|30324|30336.1|30316.1|30347.3|30327.3|30335.3|30315.3|442
1606251000000|2020-11-24 20:50:00|30336|30316|30328.4|30308.4|30338.1|30318.1|30326.8|30306.8|526
1606251300000|2020-11-24 20:55:00|30329.1|30309.1|30322.7|30302.7|30332.3|30312.3|30318.9|30298.9|590
1606251600000|2020-11-24 21:00:00|30324.2|30304.2|30329.4|30309.4|30346.9|30315.4|30322.1|30286.9|460
1606251900000|2020-11-24 21:05:00|30329.6|30309.6|30327.5|30307.5|30344|30313|30324.4|30288|353
1606252200000|2020-11-24 21:10:00|30327.4|30307.4|30327.8|30307.8|30344.2|30311.3|30324.1|30288.5|383
1606252500000|2020-11-24 21:15:00|30328.1|30308.1|30342.9|30292.9|30345.2|30312.1|30326.1|30288.8|258
1606252800000|2020-11-24 21:20:00|30342.3|30292.3|30331|30311|30344.1|30311.9|30324.7|30287|293
1606253100000|2020-11-24 21:25:00|30330.9|30310.9|30341.4|30291.4|30345.6|30313.5|30321.3|30286.6|282
1606253400000|2020-11-24 21:30:00|30341.2|30291.2|30340.5|30290.5|30345.9|30309.5|30324.1|30285|257
1606253700000|2020-11-24 21:35:00|30342.3|30292.3|30364|30311.7|30396.8|30322.1|30322.7|30283.9|403
1606254000000|2020-11-24 21:40:00|30364.6|30313.6|30359.7|30309.7|30374.7|30323.4|30352|30299|334
1606254300000|2020-11-24 21:45:00|30357.1|30307.1|30350.3|30300.3|30362.1|30312.1|30348.4|30298.4|341
1606254600000|2020-11-24 21:50:00|30350.5|30300.5|30350.9|30300.9|30368.1|30308.8|30340.9|30280.6|448
1606254900000|2020-11-24 21:55:00|30351.9|30301.9|30362.4|30289.2|30383.2|30308.8|30344.5|30266.1|405
1606255200000|2020-11-24 22:00:00|30362.1|30297|30357.4|30294.9|30370.3|30300.2|30354.1|30286.4|116
1606255500000|2020-11-24 22:05:00|30356.5|30274.6|30348.7|30291.9|30367.9|30302.1|30348.3|30243.3|159
1606255800000|2020-11-24 22:10:00|30350.8|30289.7|30356.3|30291.1|30363.5|30302.7|30342.9|30272.1|192
1606256100000|2020-11-24 22:15:00|30355.7|30288.6|30356.4|30285.1|30365.5|30303.1|30347.1|30266.5|203
1606256400000|2020-11-24 22:20:00|30356.7|30291.3|30353.2|30290.9|30362.7|30303.3|30346|30265|163
1606256700000|2020-11-24 22:25:00|30354.7|30291.9|30362.6|30298.8|30366.6|30311|30346.1|30272.2|185
1606257000000|2020-11-24 22:30:00|30362.8|30304.8|30352.2|30302.2|30365.7|30309.4|30349|30276.3|225
1606257300000|2020-11-24 22:35:00|30352.3|30302.3|30359|30288.1|30362.1|30311.1|30351.1|30278.2|207
1606257600000|2020-11-24 22:40:00|30358.3|30290.4|30358.8|30303.7|30363.7|30313.7|30349.6|30276.4|193
1606257900000|2020-11-24 22:45:00|30354.4|30297.4|30355.8|30282.9|30364.5|30310.9|30350.9|30282.8|294
1606258200000|2020-11-24 22:50:00|30358|30285.4|30356.3|30298.9|30369.3|30319.3|30349.9|30267.9|278
1606258500000|2020-11-24 22:55:00|30356.9|30299.9|30360.3|30278.2|30370.2|30320.2|30350.9|30273.4|260
1606258800000|2020-11-24 23:00:00|30362.1|30288.5|30438.3|30321.3|30444.4|30327.4|30350|30278.9|457
1606259100000|2020-11-24 23:05:00|30437.3|30320.3|30371|30303|30438.1|30321.1|30362.9|30274.4|495
1606259400000|2020-11-24 23:10:00|30370.6|30304.1|30376.3|30306.7|30391.8|30312.4|30363.2|30272.4|439
1606259700000|2020-11-24 23:15:00|30375.2|30308.4|30385.7|30302.4|30390.9|30316.1|30373.6|30296.5|410
1606260000000|2020-11-24 23:20:00|30385.4|30302.3|30378.9|30303.6|30393.7|30311.8|30374.6|30290.5|372
1606260300000|2020-11-24 23:25:00|30377|30303.7|30375.9|30302.9|30380.5|30312.8|30368.8|30294.7|430
1606260600000|2020-11-24 23:30:00|30370.7|30301.6|30371.2|30297.4|30376.1|30310.3|30364.4|30291|402
1606260900000|2020-11-24 23:35:00|30370.8|30297.2|30366.9|30296|30372.4|30304.2|30361.6|30285.1|405
1606261200000|2020-11-24 23:40:00|30359.8|30296.3|30371.4|30298.8|30376|30316.5|30359.8|30286|357
1606261500000|2020-11-24 23:45:00|30371.7|30299.9|30363.5|30291.9|30375.7|30309.7|30356.9|30286.1|425
1606261800000|2020-11-24 23:50:00|30363.1|30291.4|30362.1|30278.1|30379.2|30299.1|30354.1|30262.7|438
1606262100000|2020-11-24 23:55:00|30367.8|30272.1|30363.9|30280.4|30377.1|30292|30342.4|30266.6|544
1606262400000|2020-11-25 00:00:00|30360.5|30284.3|30361.2|30283.7|30370.1|30296.4|30351.2|30273.1|665
1606262700000|2020-11-25 00:05:00|30364.9|30287.5|30324.3|30274.3|30371|30294.2|30316.9|30261.1|735
1606263000000|2020-11-25 00:10:00|30324|30274|30324.3|30274.3|30331.1|30278.6|30314.5|30253.7|774
1606263300000|2020-11-25 00:15:00|30323.4|30273.4|30313.7|30263.7|30327.5|30277.5|30303.8|30250.6|687
1606263600000|2020-11-25 00:20:00|30313.8|30263.8|30317.2|30267.2|30322.3|30272.3|30306.6|30252.5|536
1606263900000|2020-11-25 00:25:00|30314.5|30264.5|30329.6|30279.6|30330.4|30280.4|30308|30253|668
1606264200000|2020-11-25 00:30:00|30329.9|30279.9|30326.9|30276.9|30342|30285.6|30315.5|30259.9|656
1606264500000|2020-11-25 00:35:00|30326.3|30276.3|30327|30277|30335.8|30285.5|30322.5|30272.5|499
1606264800000|2020-11-25 00:40:00|30326.9|30276.9|30327.7|30277.7|30334.4|30284.4|30313.1|30263.1|606
1606265100000|2020-11-25 00:45:00|30327.1|30277.1|30325.9|30275.9|30333.9|30283|30322.3|30270.3|636
1606265400000|2020-11-25 00:50:00|30329.5|30279.5|30330.5|30280.5|30353.2|30291.2|30315.9|30258|733
1606265700000|2020-11-25 00:55:00|30333|30282.4|30332.7|30282.7|30343.9|30293.9|30325.1|30273.3|486
1606266000000|2020-11-25 01:00:00|30332.1|30278.8|30328.2|30278.2|30335.9|30285.9|30322.8|30269.7|537
1606266300000|2020-11-25 01:05:00|30328.1|30278.1|30316.8|30266.8|30331.9|30281.9|30309.9|30258.3|491
1606266600000|2020-11-25 01:10:00|30317.4|30267.4|30319.5|30269.5|30326.7|30276.7|30313|30263|437
1606266900000|2020-11-25 01:15:00|30318.7|30268.7|30319.7|30269.7|30328.2|30278.2|30309.8|30259.8|480
1606267200000|2020-11-25 01:20:00|30321.2|30271.2|30320.3|30270.3|30326|30276|30310.4|30260.4|452
1606267500000|2020-11-25 01:25:00|30321.3|30271.3|30317.8|30267.8|30329.7|30279.7|30314.9|30264.9|418
1606267800000|2020-11-25 01:30:00|30314.2|30264.2|30323.7|30273.7|30326.8|30276.8|30314.2|30264.2|433
1606268100000|2020-11-25 01:35:00|30324.6|30274.6|30319|30269|30325.4|30275.4|30311.3|30261.3|426
1606268400000|2020-11-25 01:40:00|30318.1|30268.1|30321.2|30271.2|30322.8|30272.8|30311.2|30261.2|418
1606268700000|2020-11-25 01:45:00|30317.3|30267.3|30319.7|30269.7|30325.9|30275.9|30317.2|30267.2|460
1606269000000|2020-11-25 01:50:00|30320.5|30270.5|30326.4|30276.4|30331.3|30281.3|30318.4|30268.4|492
1606269300000|2020-11-25 01:55:00|30324.7|30274.7|30335.9|30285.9|30337.8|30287.8|30322.1|30272.1|510
1606269600000|2020-11-25 02:00:00|30334.6|30284.6|30332.7|30282.7|30343.3|30293.3|30323.4|30272.5|541
1606269900000|2020-11-25 02:05:00|30333.4|30283.4|30331.8|30281.8|30341.2|30291.2|30328.7|30278.7|438
1606270200000|2020-11-25 02:10:00|30332.7|30282.7|30325|30275|30333.1|30283.1|30318|30268|489
1606270500000|2020-11-25 02:15:00|30324.9|30274.9|30322.5|30272.5|30330.3|30280.3|30314.4|30264.4|485
1606270800000|2020-11-25 02:20:00|30322.4|30272.4|30323.8|30273.8|30328.9|30278.9|30316.5|30266.5|483
1606271100000|2020-11-25 02:25:00|30323.7|30273.7|30323.8|30273.8|30331.1|30281.1|30320.7|30270.7|418
1606271400000|2020-11-25 02:30:00|30323.4|30273.4|30323.8|30273.8|30327.3|30277.3|30318.2|30268.2|413
1606271700000|2020-11-25 02:35:00|30318.9|30268.9|30320.3|30270.3|30323.2|30273.2|30310.9|30260.9|435
1606272000000|2020-11-25 02:40:00|30320.2|30270.2|30321.1|30271.1|30324|30274|30313.5|30263.5|341
1606272300000|2020-11-25 02:45:00|30321|30271|30324.3|30274.3|30327.3|30277.3|30317.9|30267.9|357
1606272600000|2020-11-25 02:50:00|30324.5|30274.5|30315.7|30265.7|30327.3|30277.3|30313.6|30263.6|402
1606272900000|2020-11-25 02:55:00|30315.8|30265.8|30316.6|30266.6|30322|30272|30311|30261|447
1606273200000|2020-11-25 03:00:00|30316.7|30266.7|30316.9|30266.9|30320.4|30270.4|30310|30260|433
1606273500000|2020-11-25 03:05:00|30317.7|30267.7|30315.3|30265.3|30320.6|30270.6|30311.6|30261.6|431
1606273800000|2020-11-25 03:10:00|30314.3|30264.3|30314.6|30264.6|30319|30269|30308.8|30258.8|424
1606274100000|2020-11-25 03:15:00|30314.1|30264.1|30316.6|30266.6|30321.5|30271.5|30313|30263|374
1606274400000|2020-11-25 03:20:00|30317.9|30267.9|30317.7|30267.7|30323.1|30273.1|30312.2|30262.2|425
1606274700000|2020-11-25 03:25:00|30316.4|30266.4|30316.5|30266.5|30322.7|30272.7|30313.9|30263.9|421
1606275000000|2020-11-25 03:30:00|30316.6|30266.6|30305.8|30255.8|30318|30268|30302.4|30252.4|486
1606275300000|2020-11-25 03:35:00|30307.1|30257.1|30305.3|30255.3|30312.7|30262.7|30302.9|30252.9|482
1606275600000|2020-11-25 03:40:00|30301.6|30251.6|30318.7|30262.5|30332.6|30270|30301.6|30248.8|572
1606275900000|2020-11-25 03:45:00|30318.6|30262.3|30316.6|30255.4|30324.5|30266.5|30313.7|30247.4|415
1606276200000|2020-11-25 03:50:00|30314.2|30251.5|30317.7|30256.2|30321.3|30267.5|30311.9|30247.3|385
1606276500000|2020-11-25 03:55:00|30317.9|30257.9|30317.4|30265.9|30321.1|30268|30311.4|30246.6|358
1606276800000|2020-11-25 04:00:00|30318.6|30266.4|30320.3|30256.8|30320.8|30270.2|30313.4|30247.9|375
1606277100000|2020-11-25 04:05:00|30320.5|30256.3|30317.8|30260.6|30321.3|30269.6|30312.3|30248.4|380
1606277400000|2020-11-25 04:10:00|30317.6|30262.2|30316.7|30264.8|30321.5|30270.2|30314.7|30248|412
1606277700000|2020-11-25 04:15:00|30316.6|30265.2|30317.6|30259.9|30319.8|30269.8|30314.1|30250.2|380
1606278000000|2020-11-25 04:20:00|30317.3|30262.5|30318.6|30261.7|30324.1|30274.1|30313.2|30255.4|487
1606278300000|2020-11-25 04:25:00|30319.1|30262.1|30307|30256|30319.1|30266.5|30300|30248.1|517
1606278600000|2020-11-25 04:30:00|30306.9|30256.4|30315|30265|30317.9|30267.9|30305|30249.2|449
1606278900000|2020-11-25 04:35:00|30313.9|30263.9|30312.8|30258.2|30317.4|30267.4|30310.2|30254.1|292
1606279200000|2020-11-25 04:40:00|30311.9|30260.4|30311.3|30261.3|30316.5|30266.5|30307.3|30252.7|327
1606279500000|2020-11-25 04:45:00|30310.9|30260.9|30310.4|30260.4|30315.3|30265.3|30307.1|30250.7|300
1606279800000|2020-11-25 04:50:00|30310.2|30260.2|30311.7|30261.7|30319.2|30269.2|30309.1|30250.9|347
1606280100000|2020-11-25 04:55:00|30311.9|30259.1|30319.8|30268.5|30325.6|30275.6|30310.4|30257.1|333
1606280400000|2020-11-25 05:00:00|30319.9|30268.1|30314.4|30264.4|30328|30278|30312.5|30262.5|465
1606280700000|2020-11-25 05:05:00|30314.8|30264.8|30318.3|30268.3|30324.3|30274.3|30310.7|30260.7|427
1606281000000|2020-11-25 05:10:00|30313|30263|30317.6|30267.6|30327.6|30277.6|30312.7|30262.7|409
1606281300000|2020-11-25 05:15:00|30318.2|30268.2|30325.7|30275.7|30329|30277.9|30315.8|30265.8|390
1606281600000|2020-11-25 05:20:00|30325.6|30275.6|30323.7|30273.7|30327.8|30277.8|30317.2|30259|419
1606281900000|2020-11-25 05:25:00|30324.4|30274.4|30320.4|30270.4|30326.6|30276.6|30315.2|30265.2|427
1606282200000|2020-11-25 05:30:00|30320.1|30270.1|30325.3|30275.3|30333.4|30279.1|30315.9|30265.9|427
1606282500000|2020-11-25 05:35:00|30325.2|30275.2|30324.2|30274.2|30330.4|30277.6|30317.8|30267.8|430
1606282800000|2020-11-25 05:40:00|30322.5|30272.5|30326.4|30276.4|30327.7|30276.6|30317.2|30267.2|456
1606283100000|2020-11-25 05:45:00|30326.6|30276.6|30330.6|30278.3|30331.1|30281.1|30316.6|30266.6|577
1606283400000|2020-11-25 05:50:00|30329.4|30279.4|30336.8|30286.8|30342.1|30288.6|30323.8|30273.8|549
1606283700000|2020-11-25 05:55:00|30338.8|30288.8|30347|30290.4|30350.6|30300.6|30335.7|30285.7|548
1606284000000|2020-11-25 06:00:00|30347.1|30290|30332.8|30282.8|30347.1|30294.5|30329.9|30279.9|586
1606284300000|2020-11-25 06:05:00|30330.8|30280.8|30332.2|30282.2|30337.2|30287.2|30328.4|30278.4|504
1606284600000|2020-11-25 06:10:00|30332.3|30282.3|30341.2|30291.2|30341.3|30291.3|30329.7|30279.7|468
1606284900000|2020-11-25 06:15:00|30340.4|30290.4|30347.5|30297.5|30349.8|30299.8|30337.1|30287.1|494
1606285200000|2020-11-25 06:20:00|30346.8|30296.8|30357.4|30307.4|30358.3|30308.3|30340.2|30290.2|514
1606285500000|2020-11-25 06:25:00|30355.2|30305.2|30356.8|30306.8|30362.4|30312.4|30353.8|30303.8|499
1606285800000|2020-11-25 06:30:00|30356.2|30306.2|30354.6|30304.6|30359.3|30309.3|30347|30297|442
1606286100000|2020-11-25 06:35:00|30357.2|30307.2|30357.5|30307.5|30361.4|30311.4|30349|30299|465
1606286400000|2020-11-25 06:40:00|30358.1|30308.1|30353.3|30303.3|30359.9|30309.9|30350.2|30300.2|414
1606286700000|2020-11-25 06:45:00|30353.1|30303.1|30358|30308|30360.2|30310.2|30351.3|30301.3|482
1606287000000|2020-11-25 06:50:00|30358.4|30308.4|30356.7|30306.7|30359|30309|30352.2|30302.2|411
1606287300000|2020-11-25 06:55:00|30356|30306|30336.1|30286.1|30359.5|30309.5|30334.3|30284.3|529
1606287600000|2020-11-25 07:00:00|30336.8|30286.8|30337.5|30287.5|30348|30311.5|30318.9|30280.8|707
1606287900000|2020-11-25 07:05:00|30336.6|30286.6|30316.8|30296.8|30348|30310.5|30315.7|30273.7|629
1606288200000|2020-11-25 07:10:00|30329.3|30279.3|30337.7|30287.7|30348.6|30298.6|30309.7|30259.7|772
1606288500000|2020-11-25 07:15:00|30338|30288|30341.5|30291.5|30346.1|30313.6|30324.1|30287.9|476
1606288800000|2020-11-25 07:20:00|30341.6|30291.6|30331.5|30311.5|30355.9|30319.7|30328.4|30290.3|556
1606289100000|2020-11-25 07:25:00|30329.8|30309.8|30324.4|30304.4|30348.1|30314.3|30321.9|30288|421
1606289400000|2020-11-25 07:30:00|30323.3|30303.3|30321.8|30301.8|30332.5|30312.5|30319.9|30299.9|500
1606289700000|2020-11-25 07:35:00|30322.3|30302.3|30274.6|30254.6|30328.9|30308.9|30270.1|30250.1|719
1606290000000|2020-11-25 07:40:00|30274.1|30254.1|30292.7|30272.7|30293.7|30273.7|30268.8|30248.8|638
1606290300000|2020-11-25 07:45:00|30292.4|30272.4|30308.1|30288.1|30323.3|30289.6|30292.1|30267.7|633
1606290600000|2020-11-25 07:50:00|30307.8|30287.8|30314.2|30294.2|30325.2|30298.4|30302|30267.1|629
1606290900000|2020-11-25 07:55:00|30313.3|30293.3|30303.9|30283.9|30322.4|30302.4|30301.5|30281.5|662
1606291200000|2020-11-25 08:00:00|30306.5|30286.5|30288.6|30268.6|30314.5|30294.5|30286.8|30266.8|749
1606291500000|2020-11-25 08:05:00|30288|30268|30277.3|30257.3|30293.4|30273.4|30273.3|30253.3|673
1606291800000|2020-11-25 08:10:00|30277.5|30257.5|30247.5|30227.5|30279.2|30259.2|30239.1|30219.1|752
1606292100000|2020-11-25 08:15:00|30248.7|30228.7|30264.8|30244.8|30265.8|30245.8|30239.3|30219.3|782
1606292400000|2020-11-25 08:20:00|30265.1|30245.1|30258.6|30238.6|30283.4|30263.4|30247|30227|807
1606292700000|2020-11-25 08:25:00|30257.7|30237.7|30291.9|30271.9|30303.6|30283.6|30250.9|30230.9|806
1606293000000|2020-11-25 08:30:00|30291.7|30271.7|30280|30260|30309.1|30281.3|30279.3|30235.6|798
1606293300000|2020-11-25 08:35:00|30280.2|30260.2|30293.9|30243.9|30298|30264|30269.5|30235|654
1606293600000|2020-11-25 08:40:00|30293.6|30243.6|30303.7|30283.7|30310.7|30285.2|30271.3|30243.3|854
1606293900000|2020-11-25 08:45:00|30303.8|30283.8|30315.4|30295.4|30319.4|30299.4|30298.3|30278.3|755
1606294200000|2020-11-25 08:50:00|30315.5|30295.5|30305.6|30285.6|30322.8|30302.8|30302.5|30282.5|717
1606294500000|2020-11-25 08:55:00|30306|30286|30297.8|30277.8|30317.4|30297.4|30295.2|30275.2|673
1606294800000|2020-11-25 09:00:00|30297.1|30277.1|30307.7|30287.7|30314.6|30294.6|30295.3|30275.3|742
1606295100000|2020-11-25 09:05:00|30308|30288|30301.2|30281.2|30315.5|30295.5|30298.7|30278.7|833
1606295400000|2020-11-25 09:10:00|30300.4|30280.4|30304.4|30284.4|30308.9|30288.9|30298.4|30278.4|738
1606295700000|2020-11-25 09:15:00|30304.5|30284.5|30319.7|30299.7|30321.9|30301.9|30303.6|30283.6|778
1606296000000|2020-11-25 09:20:00|30319.6|30299.6|30327.3|30307.3|30333|30313|30318.3|30298.3|760
1606296300000|2020-11-25 09:25:00|30328|30308|30329.4|30309.4|30347.2|30327.2|30325.6|30305.6|806
1606296600000|2020-11-25 09:30:00|30330.2|30310.2|30358.5|30338.5|30358.9|30338.9|30327|30307|766
1606296900000|2020-11-25 09:35:00|30358.4|30338.4|30365.8|30345.8|30387.8|30364.1|30356.6|30322.6|676
1606297200000|2020-11-25 09:40:00|30366.9|30346.9|30362.6|30342.6|30376.2|30356.2|30357.8|30337.8|508
1606297500000|2020-11-25 09:45:00|30361.9|30341.9|30348.7|30328.7|30367.4|30347.4|30346.7|30326.7|555
1606297800000|2020-11-25 09:50:00|30348.5|30328.5|30334.5|30314.5|30356.1|30328.8|30329.5|30306.1|623
1606298100000|2020-11-25 09:55:00|30334.7|30314.7|30331.6|30311.6|30338|30318|30328.6|30308.6|610
1606298400000|2020-11-25 10:00:00|30332.1|30312.1|30355.7|30335.7|30357.2|30337.2|30331.8|30311.8|610
1606298700000|2020-11-25 10:05:00|30355.6|30335.6|30347.6|30327.6|30362.1|30342.1|30346.5|30326.5|636
1606299000000|2020-11-25 10:10:00|30347.7|30327.7|30346.9|30326.9|30354.2|30334.2|30346.1|30326.1|567
1606299300000|2020-11-25 10:15:00|30346.8|30326.8|30364.4|30344.4|30366.7|30346.7|30346.8|30326.8|689
1606299600000|2020-11-25 10:20:00|30364.5|30344.5|30361.8|30341.8|30370.4|30350.4|30356.4|30336.4|656
1606299900000|2020-11-25 10:25:00|30361.9|30341.9|30356.5|30336.5|30364.6|30344.6|30349.1|30329.1|702
1606300200000|2020-11-25 10:30:00|30356.9|30336.9|30345.4|30325.4|30358.6|30338.6|30339.4|30319.4|741
1606300500000|2020-11-25 10:35:00|30345.6|30325.6|30344.6|30324.6|30351.5|30331.5|30340|30320|575
1606300800000|2020-11-25 10:40:00|30344.3|30324.3|30358.9|30338.9|30362.8|30342.8|30344|30324|569
1606301100000|2020-11-25 10:45:00|30359.4|30339.4|30350.6|30330.6|30360.2|30340.2|30347.9|30327.9|609
1606301400000|2020-11-25 10:50:00|30351.4|30331.4|30359.8|30339.8|30371.3|30351.3|30349.6|30329.6|568
1606301700000|2020-11-25 10:55:00|30359.6|30339.6|30368.2|30348.2|30372.4|30352.4|30356.9|30336.9|716
1606302000000|2020-11-25 11:00:00|30368.9|30348.9|30367.8|30347.8|30373.4|30353.4|30354.7|30334.7|685
1606302300000|2020-11-25 11:05:00|30369.1|30349.1|30391.6|30371.6|30395.8|30375.8|30367.9|30347.9|710
1606302600000|2020-11-25 11:10:00|30390.9|30370.9|30385.4|30365.4|30403.8|30383.8|30385.1|30365.1|651
1606302900000|2020-11-25 11:15:00|30386.9|30366.9|30383.6|30363.6|30389.8|30369.8|30380.8|30360.8|549
1606303200000|2020-11-25 11:20:00|30383.7|30363.7|30396.8|30376.8|30396.8|30376.8|30381.7|30361.7|587
1606303500000|2020-11-25 11:25:00|30396.4|30376.4|30396.4|30376.4|30400.4|30380.4|30393.7|30373.7|526
1606303800000|2020-11-25 11:30:00|30396.2|30376.2|30394.5|30374.5|30402.5|30382.5|30393.3|30373.3|510
1606304100000|2020-11-25 11:35:00|30393.7|30373.7|30390.2|30370.2|30400.2|30380.2|30387|30367|495
1606304400000|2020-11-25 11:40:00|30390.1|30370.1|30392.9|30372.9|30396.9|30376.9|30385.5|30365.5|567
1606304700000|2020-11-25 11:45:00|30393|30373|30393.5|30373.5|30396.3|30376.3|30383.8|30363.8|571
1606305000000|2020-11-25 11:50:00|30393.6|30373.6|30394.1|30374.1|30398.6|30378.6|30391|30371|498
1606305300000|2020-11-25 11:55:00|30394.2|30374.2|30402.7|30382.7|30404.6|30384.6|30393.5|30373.5|513
1606305600000|2020-11-25 12:00:00|30402.4|30382.4|30396.3|30376.3|30404.3|30384.3|30389.7|30369.7|518
1606305900000|2020-11-25 12:05:00|30396.6|30376.6|30399|30379|30402.2|30382.2|30394.5|30374.5|520
1606306200000|2020-11-25 12:10:00|30398.6|30378.6|30399.2|30379.2|30399.7|30379.7|30392.7|30372.7|461
1606306500000|2020-11-25 12:15:00|30398.9|30378.9|30393.4|30373.4|30400.9|30380.9|30391.3|30371.3|480
1606306800000|2020-11-25 12:20:00|30392.7|30372.7|30392.7|30372.7|30399.4|30379.4|30392.6|30372.6|367
1606307100000|2020-11-25 12:25:00|30392.8|30372.8|30380.6|30360.6|30396|30376|30374.9|30354.9|575
1606307400000|2020-11-25 12:30:00|30381.1|30361.1|30390.1|30370.1|30394|30374|30381.1|30361.1|492
1606307700000|2020-11-25 12:35:00|30390.2|30370.2|30386.2|30366.2|30399.4|30379.4|30385.5|30365.5|462
1606308000000|2020-11-25 12:40:00|30385.5|30365.5|30381.5|30361.5|30387.1|30367.1|30377|30357|487
1606308300000|2020-11-25 12:45:00|30381|30361|30373.3|30353.3|30381.7|30361.7|30370.2|30350.2|562
1606308600000|2020-11-25 12:50:00|30373.4|30353.4|30378.9|30358.9|30385.5|30365.5|30371.7|30351.7|459
1606308900000|2020-11-25 12:55:00|30379|30359|30365.8|30345.8|30380.9|30360.9|30363.9|30343.9|558
1606309200000|2020-11-25 13:00:00|30368.1|30348.1|30367.7|30347.7|30375.1|30355.1|30358.6|30338.6|546
1606309500000|2020-11-25 13:05:00|30368.1|30348.1|30371.6|30351.6|30374.3|30354.3|30366.6|30346.6|472
1606309800000|2020-11-25 13:10:00|30372.3|30352.3|30383.1|30363.1|30383.6|30363.6|30371.4|30351.4|435
1606310100000|2020-11-25 13:15:00|30382.5|30362.5|30372.2|30352.2|30383.8|30363.8|30368.6|30348.6|590
1606310400000|2020-11-25 13:20:00|30371.7|30351.7|30343.1|30323.1|30375.1|30355.1|30341.9|30321.9|643
1606310700000|2020-11-25 13:25:00|30342.7|30322.7|30351.2|30301.2|30366|30325.9|30336.3|30298.7|643
1606311000000|2020-11-25 13:30:00|30351.3|30301.3|30341|30291|30354.4|30313|30310.2|30275.4|778
1606311300000|2020-11-25 13:35:00|30341.1|30291.1|30341.9|30291.9|30350|30314.6|30308.5|30287.9|816
1606311600000|2020-11-25 13:40:00|30342.1|30292.1|30340.6|30320.6|30352.8|30321.7|30326.7|30291.8|722
1606311900000|2020-11-25 13:45:00|30341.2|30321.2|30354.7|30334.7|30358.2|30338.2|30340.6|30320.6|683
1606312200000|2020-11-25 13:50:00|30354.1|30334.1|30354|30334|30360.6|30340.6|30347.7|30327.7|578
1606312500000|2020-11-25 13:55:00|30353.9|30333.9|30348.4|30328.4|30363.4|30336.6|30340|30306|707
1606312800000|2020-11-25 14:00:00|30348.1|30328.1|30337.5|30317.5|30366.1|30332.7|30335.7|30307|1060
1606313100000|2020-11-25 14:05:00|30337.2|30317.2|30328.4|30308.4|30344.3|30324.3|30326|30306|795
1606313400000|2020-11-25 14:10:00|30328.7|30308.7|30332.3|30312.3|30338.3|30318.3|30322.8|30302.8|675
1606313700000|2020-11-25 14:15:00|30332.4|30312.4|30348.7|30328.7|30349.2|30329.2|30331.7|30311.7|732
1606314000000|2020-11-25 14:20:00|30350.3|30330.3|30353.6|30333.6|30359.5|30339.5|30345.9|30325.9|559
1606314300000|2020-11-25 14:25:00|30353.9|30333.9|30359.5|30339.5|30363.9|30343.9|30353.1|30333.1|562
1606314600000|2020-11-25 14:30:00|30358.7|30338.7|30374.1|30354.1|30380.3|30360.3|30352.1|30332.1|800
1606314900000|2020-11-25 14:35:00|30374.4|30354.4|30364.4|30344.4|30377.4|30357.4|30362.9|30342.9|701
1606315200000|2020-11-25 14:40:00|30364.8|30344.8|30345.6|30325.6|30365.4|30345.4|30338.4|30318.4|718
1606315500000|2020-11-25 14:45:00|30346.3|30326.3|30334.3|30314.3|30347.7|30327.7|30331.3|30311.3|763
1606315800000|2020-11-25 14:50:00|30334.5|30314.5|30345.2|30325.2|30345.4|30325.4|30320.1|30300.1|804
1606316100000|2020-11-25 14:55:00|30345|30325|30353.2|30303.2|30355|30332.4|30335.6|30301.6|672
1606316400000|2020-11-25 15:00:00|30353.1|30303.1|30359.3|30339.3|30361.8|30341.8|30339.6|30303.1|670
1606316700000|2020-11-25 15:05:00|30360|30340|30377.3|30357.3|30396.1|30376.1|30355.9|30335.9|839
1606317000000|2020-11-25 15:10:00|30379.9|30359.9|30378|30358|30392.3|30372.3|30365.2|30345.2|856
1606317300000|2020-11-25 15:15:00|30377.5|30357.5|30369.9|30349.9|30386.3|30366.3|30363.5|30343.5|741
1606317600000|2020-11-25 15:20:00|30370.5|30350.5|30369.8|30349.8|30382.5|30362.5|30361.1|30341.1|650
1606317900000|2020-11-25 15:25:00|30370.6|30350.6|30352.8|30332.8|30370.6|30350.6|30349.2|30329.2|661
1606318200000|2020-11-25 15:30:00|30352.7|30332.7|30348.6|30328.6|30361.2|30341.2|30346.4|30326.4|674
1606318500000|2020-11-25 15:35:00|30348.5|30328.5|30327.9|30307.9|30360.1|30340.1|30324.4|30304.4|784
1606318800000|2020-11-25 15:40:00|30329.4|30309.4|30320.8|30300.8|30337.7|30317.7|30314.3|30294.3|822
1606319100000|2020-11-25 15:45:00|30320.5|30300.5|30354.9|30334.9|30356.1|30336.1|30317.3|30297.3|815
1606319400000|2020-11-25 15:50:00|30354.8|30334.8|30357.8|30337.8|30358.3|30338.3|30335.6|30315.6|755
1606319700000|2020-11-25 15:55:00|30358.8|30338.8|30372.8|30352.8|30395.7|30375.7|30355.7|30335.7|955
1606320000000|2020-11-25 16:00:00|30373|30353|30363.7|30343.7|30386.4|30366.4|30352|30332|970
1606320300000|2020-11-25 16:05:00|30361.1|30341.1|30350.7|30330.7|30361.3|30341.3|30340.4|30320.4|686
1606320600000|2020-11-25 16:10:00|30351|30331|30340.6|30320.6|30355.3|30335.3|30338.1|30318.1|588
1606320900000|2020-11-25 16:15:00|30340.4|30320.4|30339.9|30319.9|30344.8|30324.8|30334.7|30314.7|564
1606321200000|2020-11-25 16:20:00|30339.8|30319.8|30336.3|30316.3|30349.1|30329.1|30333.7|30313.7|595
1606321500000|2020-11-25 16:25:00|30337.5|30317.5|30336.4|30316.4|30342.2|30322.2|30332.5|30312.5|549
1606321800000|2020-11-25 16:30:00|30337.2|30317.2|30357.8|30337.8|30358.5|30338.5|30336.4|30316.4|550
1606322100000|2020-11-25 16:35:00|30358.4|30338.4|30337.9|30317.9|30358.4|30338.4|30335.4|30315.4|597
1606322400000|2020-11-25 16:40:00|30338|30318|30344.9|30324.9|30345.8|30325.8|30333.1|30313.1|531
1606322700000|2020-11-25 16:45:00|30345.1|30325.1|30339.3|30319.3|30348.2|30328.2|30338.2|30318.2|438
1606323000000|2020-11-25 16:50:00|30339.1|30319.1|30340.4|30320.4|30340.9|30320.9|30333.8|30313.8|467
1606323300000|2020-11-25 16:55:00|30340.6|30320.6|30333.7|30313.7|30347.2|30327.2|30330.6|30310.6|564
1606323600000|2020-11-25 17:00:00|30333.2|30313.2|30323.6|30303.6|30333.3|30313.3|30317.9|30297.9|525
1606323900000|2020-11-25 17:05:00|30323.5|30303.5|30324.3|30304.3|30324.4|30304.4|30314.4|30294.4|481
1606324200000|2020-11-25 17:10:00|30324.2|30304.2|30324.8|30304.8|30327.3|30307.3|30320.7|30300.7|404
1606324500000|2020-11-25 17:15:00|30325|30305|30320.7|30300.7|30330|30310|30319.3|30299.3|367
1606324800000|2020-11-25 17:20:00|30320.5|30300.5|30316.3|30296.3|30320.8|30300.8|30312.3|30292.3|447
1606325100000|2020-11-25 17:25:00|30314.5|30294.5|30310.1|30290.1|30319|30295.9|30306.2|30269|501
1606325400000|2020-11-25 17:30:00|30310.2|30290.2|30307.5|30287.5|30312|30292|30306.1|30286.1|417
1606325700000|2020-11-25 17:35:00|30307.6|30287.6|30298.3|30278.3|30307.7|30287.7|30297.5|30277.5|446
1606326000000|2020-11-25 17:40:00|30297.7|30277.7|30304.3|30284.3|30306.3|30286.3|30294.5|30274.5|471
1606326300000|2020-11-25 17:45:00|30304.5|30284.5|30298.6|30278.6|30305.2|30285.2|30297.5|30277.5|384
1606326600000|2020-11-25 17:50:00|30298.7|30278.7|30291.3|30271.3|30300.5|30280.5|30290.9|30270.9|487
1606326900000|2020-11-25 17:55:00|30290.4|30270.4|30307.9|30287.9|30308.9|30288.9|30286.9|30266.9|537
1606327200000|2020-11-25 18:00:00|30307.4|30287.4|30307.4|30287.4|30309.5|30289.5|30300.3|30280.3|454
1606327500000|2020-11-25 18:05:00|30307.6|30287.6|30300.2|30280.2|30309.6|30289.6|30296|30276|420
1606327800000|2020-11-25 18:10:00|30298.1|30278.1|30302.5|30282.5|30302.6|30282.6|30292.5|30272.5|445
1606328100000|2020-11-25 18:15:00|30302.2|30282.2|30305.1|30285.1|30306.6|30286.6|30299.8|30279.8|351
1606328400000|2020-11-25 18:20:00|30305|30285|30305.6|30285.6|30307.6|30287.6|30299.8|30279.8|328
1606328700000|2020-11-25 18:25:00|30305.4|30285.4|30305.3|30285.3|30308|30288|30298.8|30278.8|325
1606329000000|2020-11-25 18:30:00|30304.8|30284.8|30299.2|30279.2|30305.3|30285.3|30296.7|30276.7|389
1606329300000|2020-11-25 18:35:00|30299.6|30279.6|30302.4|30282.4|30303.3|30283.3|30296.8|30276.8|328
1606329600000|2020-11-25 18:40:00|30302.9|30282.9|30302.5|30282.5|30323.7|30290.1|30302.2|30272.4|369
1606329900000|2020-11-25 18:45:00|30302.6|30282.6|30299.4|30279.4|30308.8|30288.8|30299.4|30279.4|380
1606330200000|2020-11-25 18:50:00|30299.5|30279.5|30300.9|30280.9|30303.1|30283.1|30294.9|30274.9|385
1606330500000|2020-11-25 18:55:00|30300.7|30280.7|30319|30269|30322.6|30285.5|30300.3|30265.5|429
1606330800000|2020-11-25 19:00:00|30319.2|30269.2|30298|30278|30326.5|30291.4|30289.4|30253.2|561
1606331100000|2020-11-25 19:05:00|30297.9|30277.9|30309.1|30289.1|30321|30289.6|30294|30261.3|458
1606331400000|2020-11-25 19:10:00|30310|30290|30323|30303|30333.7|30305.6|30308.4|30277.8|513
1606331700000|2020-11-25 19:15:00|30322.9|30302.9|30316.1|30296.1|30323.8|30303.8|30310.5|30290.5|467
1606332000000|2020-11-25 19:20:00|30314.3|30294.3|30312.2|30292.2|30318.9|30298.9|30309.9|30289.9|370
1606332300000|2020-11-25 19:25:00|30312|30292|30318.6|30298.6|30319.3|30299.3|30309.4|30289.4|314
1606332600000|2020-11-25 19:30:00|30318.7|30298.7|30311.1|30291.1|30318.9|30298.9|30308.9|30288.9|346
1606332900000|2020-11-25 19:35:00|30311.4|30291.4|30307.9|30287.9|30311.6|30291.6|30306.1|30286.1|301
1606333200000|2020-11-25 19:40:00|30307.6|30287.6|30309.3|30289.3|30313.2|30293.2|30306|30286|363
1606333500000|2020-11-25 19:45:00|30309.2|30289.2|30301.8|30281.8|30309.6|30289.6|30301.8|30281.8|365
1606333800000|2020-11-25 19:50:00|30302.2|30282.2|30298.1|30278.1|30303.2|30283.2|30296.7|30276.7|354
1606334100000|2020-11-25 19:55:00|30297.9|30277.9|30307|30287|30307.3|30287.3|30295.2|30275.2|426
1606334400000|2020-11-25 20:00:00|30306.8|30286.8|30320.1|30270.1|30326|30291.8|30303.8|30268.4|454
1606334700000|2020-11-25 20:05:00|30319.9|30269.9|30309.2|30289.2|30325.2|30291.2|30303|30268.6|391
1606335000000|2020-11-25 20:10:00|30308.9|30288.9|30310.1|30260.1|30319.4|30289.1|30294.2|30258.5|420
1606335300000|2020-11-25 20:15:00|30309.3|30259.3|30294.3|30274.3|30311.5|30278.4|30291.8|30257.4|432
1606335600000|2020-11-25 20:20:00|30294.1|30274.1|30289.4|30269.4|30308.4|30274.7|30285.8|30251.4|407
1606335900000|2020-11-25 20:25:00|30290.1|30270.1|30286|30266|30303.4|30271.9|30285.2|30250.5|349
1606336200000|2020-11-25 20:30:00|30286.2|30266.2|30309.7|30259.7|30309.9|30274.6|30284.7|30250.6|373
1606336500000|2020-11-25 20:35:00|30309.8|30259.8|30298.6|30278.6|30313.6|30279.9|30295|30259.7|367
1606336800000|2020-11-25 20:40:00|30298.7|30278.7|30296.8|30276.8|30312.4|30278.7|30292.3|30258.3|332
1606337100000|2020-11-25 20:45:00|30296.5|30276.5|30294.3|30274.3|30311.6|30278.3|30293.3|30257.9|321
1606337400000|2020-11-25 20:50:00|30294.9|30274.9|30307.7|30257.7|30310.8|30277.6|30292.3|30257|396
1606337700000|2020-11-25 20:55:00|30307.3|30257.3|30285.9|30265.9|30310.3|30275.8|30284.6|30248.3|494
1606338000000|2020-11-25 21:00:00|30285.7|30265.7|30292.5|30272.5|30309.6|30274.9|30285.5|30248.3|392
1606338300000|2020-11-25 21:05:00|30292|30272|30310.9|30260.9|30311|30275.4|30290.8|30253.4|314
1606338600000|2020-11-25 21:10:00|30311.1|30261.1|30302.7|30282.7|30318|30286.5|30294.8|30257|340
1606338900000|2020-11-25 21:15:00|30301|30281|30303.7|30283.7|30319.1|30285.1|30300.6|30264.9|232
1606339200000|2020-11-25 21:20:00|30303.3|30283.3|30322.9|30272.9|30322.9|30287.9|30301.4|30269.4|220
1606339500000|2020-11-25 21:25:00|30322.3|30272.3|30306.4|30286.4|30324.6|30289.2|30305.8|30271|198
1606339800000|2020-11-25 21:30:00|30321.9|30271.9|30320|30270|30323.3|30288.2|30305|30269|243
1606340100000|2020-11-25 21:35:00|30320.3|30270.3|30327|30277|30327.7|30292.9|30306.5|30268.7|239
1606340400000|2020-11-25 21:40:00|30327.2|30277.2|30329|30279|30330.7|30296.3|30314.7|30276.2|203
1606340700000|2020-11-25 21:45:00|30328.5|30278.5|30329.6|30279.6|30331.1|30281.1|30327.1|30277.1|226
1606341000000|2020-11-25 21:50:00|30330.3|30280.3|30329.8|30279.8|30333.1|30283.1|30328.2|30278.2|282
1606341300000|2020-11-25 21:55:00|30329.3|30279.3|30332.4|30271.4|30343.2|30279.7|30320|30258.3|379
1606341600000|2020-11-25 22:00:00|30338.2|30274.5|30319.6|30269.6|30342.2|30281.7|30317|30267|45
1606341900000|2020-11-25 22:05:00|30318|30268|30325.7|30275.7|30340|30279.9|30313.2|30256|166
1606342200000|2020-11-25 22:10:00|30325.9|30275.9|30323|30273|30328.4|30278.4|30315.5|30256.6|275
1606342500000|2020-11-25 22:15:00|30322.7|30272.7|30320.4|30267.2|30329.2|30279.2|30316|30256.1|276
1606342800000|2020-11-25 22:20:00|30320|30268|30320.6|30270.6|30325.2|30274.9|30316.7|30259.4|251
1606343100000|2020-11-25 22:25:00|30320.4|30270.4|30324.3|30274.3|30332.6|30276.5|30318.5|30268.5|200
1606343400000|2020-11-25 22:30:00|30324.1|30274.1|30319|30269|30335.1|30274.1|30318.6|30259.7|347
1606343700000|2020-11-25 22:35:00|30319.3|30269.3|30322.1|30272.1|30330.2|30272.6|30317.6|30261.4|320
1606344000000|2020-11-25 22:40:00|30320.1|30270.1|30322|30272|30333.3|30273.4|30318.2|30260.1|289
1606344300000|2020-11-25 22:45:00|30321.7|30271.7|30332.9|30260|30339.1|30273.7|30317.3|30253|351
1606344600000|2020-11-25 22:50:00|30332.1|30260.7|30321|30271|30341.9|30273.9|30317.3|30252.9|410
1606344900000|2020-11-25 22:55:00|30320.7|30270.7|30333.2|30257.1|30344.8|30272.9|30318.1|30248.2|369
1606345200000|2020-11-25 23:00:00|30331.2|30254.7|30330.4|30252|30336.6|30273.2|30318.1|30241.6|511
1606345500000|2020-11-25 23:05:00|30327.1|30255.3|30319.3|30269.3|30336.5|30271.4|30317.3|30243.8|442
1606345800000|2020-11-25 23:10:00|30319.1|30269.1|30321.5|30261.4|30335.2|30271.9|30314.5|30241.6|261
1606346100000|2020-11-25 23:15:00|30330.4|30254.6|30321.9|30271.9|30330.4|30271.9|30311.3|30251.2|315
1606346400000|2020-11-25 23:20:00|30321.4|30271.4|30319.5|30269.5|30321.9|30271.9|30312.8|30258.5|270
1606346700000|2020-11-25 23:25:00|30319.3|30269.3|30320.2|30270.2|30320.6|30270.6|30318.2|30268.2|203
1606347000000|2020-11-25 23:30:00|30319.9|30269.9|30322.7|30272.7|30323.3|30273.3|30317.8|30267.8|164
1606347300000|2020-11-25 23:35:00|30322.5|30272.5|30318.9|30268.9|30322.5|30272.5|30318.1|30268.1|276
1606347600000|2020-11-25 23:40:00|30318.8|30268.8|30315.5|30265.5|30319.7|30269.7|30313.4|30263.4|232
1606347900000|2020-11-25 23:45:00|30315.7|30265.7|30319.4|30269.4|30319.6|30269.6|30315.7|30265.7|216
1606348200000|2020-11-25 23:50:00|30318.1|30268.1|30319.1|30269.1|30320.1|30270.1|30317.5|30267.5|362
1606348500000|2020-11-25 23:55:00|30320.1|30270.1|30318.9|30268.9|30320.4|30270.4|30317.5|30267.5|308
1606348800000|2020-11-26 00:00:00|30319.6|30269.6|30312.5|30262.5|30321.4|30271.4|30308.6|30258.6|399
1606349100000|2020-11-26 00:05:00|30312.4|30262.4|30309.9|30259.9|30315|30265|30308.3|30258.3|234
1606349400000|2020-11-26 00:10:00|30309.6|30259.6|30303.1|30253.1|30311.7|30261.7|30301.7|30251.7|304
1606349700000|2020-11-26 00:15:00|30303|30253|30295.9|30245.9|30303|30253|30294.4|30244.4|392
1606350000000|2020-11-26 00:20:00|30296.2|30246.2|30301.9|30251.9|30307.7|30257.7|30296.2|30246.2|322
1606350300000|2020-11-26 00:25:00|30302|30252|30301.3|30251.3|30305.2|30255.2|30299.9|30249.9|269
1606350600000|2020-11-26 00:30:00|30301.4|30251.4|30298|30248|30302.3|30252.3|30291.6|30241.6|313
1606350900000|2020-11-26 00:35:00|30298.1|30248.1|30299.6|30249.6|30300.4|30250.4|30295.5|30245.5|301
1606351200000|2020-11-26 00:40:00|30299.9|30249.9|30297|30247|30302.1|30252.1|30296|30246|245
1606351500000|2020-11-26 00:45:00|30297.1|30247.1|30300.4|30250.4|30302.2|30252.2|30293.9|30243.9|297
1606351800000|2020-11-26 00:50:00|30300|30250|30303|30253|30305.6|30255.6|30297.3|30247.3|332
1606352100000|2020-11-26 00:55:00|30305.3|30255.3|30304.8|30254.8|30306.3|30256.3|30297.8|30247.8|350
1606352400000|2020-11-26 01:00:00|30304.7|30254.7|30297.2|30247.2|30305.7|30255.7|30294.4|30244.4|374
1606352700000|2020-11-26 01:05:00|30295.9|30245.9|30301.6|30251.6|30303.7|30253.7|30294.8|30244.8|280
1606353000000|2020-11-26 01:10:00|30301.5|30251.5|30300.8|30250.8|30302.9|30252.9|30297.7|30247.7|316
1606353300000|2020-11-26 01:15:00|30300.4|30250.4|30300.2|30250.2|30302.9|30252.9|30297.4|30247.4|323
1606353600000|2020-11-26 01:20:00|30300.3|30250.3|30301.3|30251.3|30304.9|30254.9|30298.8|30248.8|302
1606353900000|2020-11-26 01:25:00|30301.1|30251.1|30297.7|30247.7|30304.1|30254.1|30295.9|30245.9|323
1606354200000|2020-11-26 01:30:00|30298.5|30248.5|30299.5|30249.5|30302.2|30252.2|30296.7|30246.7|390
1606354500000|2020-11-26 01:35:00|30299.8|30249.8|30287|30237|30303.6|30253.6|30286.5|30236.5|472
1606354800000|2020-11-26 01:40:00|30286.3|30236.3|30288|30238|30292.1|30242.1|30286.3|30236.3|312
1606355100000|2020-11-26 01:45:00|30288.1|30238.1|30289.4|30239.4|30292.5|30242.5|30287.4|30237.4|327
1606355400000|2020-11-26 01:50:00|30289.2|30239.2|30290.8|30240.8|30294.6|30244.6|30286.8|30236.8|380
1606355700000|2020-11-26 01:55:00|30290.4|30240.4|30294.4|30244.4|30295.6|30245.6|30288.7|30238.7|384
1606356000000|2020-11-26 02:00:00|30293.8|30243.8|30300.6|30250.6|30301.7|30251.7|30292.8|30242.8|345
1606356300000|2020-11-26 02:05:00|30300.7|30250.7|30300.3|30250.3|30301.9|30251.9|30294.5|30244.5|318
1606356600000|2020-11-26 02:10:00|30300|30250|30303|30253|30303.5|30253.5|30296.3|30246.3|332
1606356900000|2020-11-26 02:15:00|30302.3|30252.3|30302.7|30252.7|30308.3|30258.3|30300.8|30250.8|354
1606357200000|2020-11-26 02:20:00|30302.8|30252.8|30301.8|30251.8|30305.2|30255.2|30298.9|30248.9|310
1606357500000|2020-11-26 02:25:00|30302.1|30252.1|30306.7|30256.7|30311.5|30261.5|30300.3|30250.3|356
1606357800000|2020-11-26 02:30:00|30306.3|30256.3|30304.4|30254.4|30310.6|30260.6|30301.8|30251.8|353
1606358100000|2020-11-26 02:35:00|30304|30254|30302.3|30252.3|30308.1|30258.1|30300.3|30250.3|376
1606358400000|2020-11-26 02:40:00|30302.6|30252.6|30298.3|30248.3|30306|30256|30296.5|30246.5|313
1606358700000|2020-11-26 02:45:00|30300.1|30250.1|30297.3|30247.3|30302.2|30252.2|30295.9|30245.9|360
1606359000000|2020-11-26 02:50:00|30298.5|30248.5|30296.6|30246.6|30300|30250|30294.7|30244.7|340
1606359300000|2020-11-26 02:55:00|30297.6|30247.6|30291.3|30241.3|30299.4|30249.4|30289.9|30239.9|419
1606359600000|2020-11-26 03:00:00|30290.6|30240.6|30294.8|30244.8|30298|30248|30290.2|30240.2|323
1606359900000|2020-11-26 03:05:00|30293.9|30243.9|30289.9|30239.9|30295.5|30245.5|30288.3|30238.3|339
1606360200000|2020-11-26 03:10:00|30290.5|30240.5|30298.8|30248.8|30299.6|30249.6|30289.6|30239.6|323
1606360500000|2020-11-26 03:15:00|30298.5|30248.5|30294.2|30244.2|30300.5|30250.5|30292.7|30242.7|319
1606360800000|2020-11-26 03:20:00|30294.1|30244.1|30295.9|30245.9|30297.1|30247.1|30291.8|30241.8|325
1606361100000|2020-11-26 03:25:00|30295.5|30245.5|30296.8|30246.8|30299.4|30249.4|30290.2|30240.2|303
1606361400000|2020-11-26 03:30:00|30297.8|30247.8|30296.4|30246.4|30300.1|30250.1|30294|30244|341
1606361700000|2020-11-26 03:35:00|30295.6|30245.6|30300.1|30250.1|30301.9|30251.9|30294.3|30244.3|286
1606362000000|2020-11-26 03:40:00|30300.3|30250.3|30295|30245|30302.1|30252.1|30293.7|30243.7|255
1606362300000|2020-11-26 03:45:00|30295.2|30245.2|30300.8|30250.8|30303.4|30253.4|30293.1|30243.1|446
1606362600000|2020-11-26 03:50:00|30301.3|30251.3|30299.1|30249.1|30304.1|30254.1|30298|30248|325
1606362900000|2020-11-26 03:55:00|30300.4|30250.4|30300.7|30250.7|30304.8|30254.8|30299|30249|352
1606363200000|2020-11-26 04:00:00|30301.2|30251.2|30294.3|30244.3|30303.5|30253.5|30291.4|30241.4|337
1606363500000|2020-11-26 04:05:00|30293.9|30243.9|30300.6|30250.6|30300.6|30250.6|30293|30243|243
1606363800000|2020-11-26 04:10:00|30300.3|30250.3|30299.9|30249.9|30302.5|30252.5|30295.4|30245.4|311
1606364100000|2020-11-26 04:15:00|30300.3|30250.3|30304.2|30254.2|30306.7|30256.7|30298.2|30248.2|262
1606364400000|2020-11-26 04:20:00|30303.8|30253.8|30304.2|30254.2|30306.3|30256.3|30299.5|30249.5|303
1606364700000|2020-11-26 04:25:00|30303.4|30253.4|30300.8|30250.8|30308.2|30258.2|30295.4|30245.4|291
1606365000000|2020-11-26 04:30:00|30300.7|30250.7|30298.1|30248.1|30303.9|30253.9|30297.1|30247.1|284
1606365300000|2020-11-26 04:35:00|30299.9|30249.9|30298.4|30248.4|30304.1|30254.1|30295.4|30245.4|285
1606365600000|2020-11-26 04:40:00|30299.4|30249.4|30294.9|30244.9|30304.7|30254.7|30294.3|30244.3|247
1606365900000|2020-11-26 04:45:00|30295.3|30245.3|30300.3|30250.3|30300.9|30250.9|30294.3|30244.3|243
1606366200000|2020-11-26 04:50:00|30299.8|30249.8|30300.5|30250.5|30301.7|30251.7|30296.4|30246.4|321
1606366500000|2020-11-26 04:55:00|30300.4|30250.4|30300.3|30250.3|30303.8|30253.8|30289|30239|438
1606366800000|2020-11-26 05:00:00|30300|30250|30296.7|30246.7|30310.5|30260.5|30293.8|30243.8|417
1606367100000|2020-11-26 05:05:00|30296.8|30246.8|30301.6|30251.6|30303.8|30253.8|30294|30244|350
1606367400000|2020-11-26 05:10:00|30300.9|30250.9|30303.3|30253.3|30303.9|30253.9|30298.5|30248.5|277
1606367700000|2020-11-26 05:15:00|30302.5|30252.5|30298.5|30248.5|30303.5|30253.5|30296.7|30246.7|287
1606368000000|2020-11-26 05:20:00|30301.1|30251.1|30298.2|30248.2|30301.1|30251.1|30295.9|30245.9|291
1606368300000|2020-11-26 05:25:00|30298.1|30248.1|30295.4|30245.4|30300.2|30250.2|30292.9|30242.9|268
1606368600000|2020-11-26 05:30:00|30295.2|30245.2|30295.4|30245.4|30298.2|30248.2|30289.5|30239.5|423
1606368900000|2020-11-26 05:35:00|30295.5|30245.5|30290.5|30240.5|30296.3|30246.3|30289.8|30239.8|421
1606369200000|2020-11-26 05:40:00|30290.4|30240.4|30296.5|30246.5|30297.8|30247.8|30289.3|30239.3|383
1606369500000|2020-11-26 05:45:00|30296.7|30246.7|30295.6|30245.6|30298.5|30248.5|30293.3|30243.3|399
1606369800000|2020-11-26 05:50:00|30295.8|30245.8|30297.2|30247.2|30302.8|30252.8|30293.4|30243.4|336
1606370100000|2020-11-26 05:55:00|30294.7|30244.7|30294.3|30244.3|30299.1|30249.1|30291.9|30241.9|408
1606370400000|2020-11-26 06:00:00|30295.1|30245.1|30286.9|30236.9|30295.3|30245.3|30283.5|30233.5|463
1606370700000|2020-11-26 06:05:00|30287.2|30237.2|30289.1|30239.1|30290.7|30240.7|30285.4|30235.4|280
1606371000000|2020-11-26 06:10:00|30288.2|30238.2|30278.8|30228.8|30290.8|30240.8|30273.2|30223.2|464
1606371300000|2020-11-26 06:15:00|30277.7|30227.7|30272.9|30222.9|30281.6|30231.6|30268.6|30218.6|590
1606371600000|2020-11-26 06:20:00|30273.1|30223.1|30267.2|30217.2|30275.1|30225.1|30264.4|30214.4|509
1606371900000|2020-11-26 06:25:00|30267.7|30217.7|30266.2|30216.2|30270.1|30220.1|30262.3|30212.3|656
1606372200000|2020-11-26 06:30:00|30266.3|30216.3|30266.4|30216.4|30269.2|30219.2|30263.6|30213.6|549
1606372500000|2020-11-26 06:35:00|30266.5|30216.5|30272.4|30222.4|30275.8|30225.8|30265|30215|734
1606372800000|2020-11-26 06:40:00|30271.2|30221.2|30272.9|30222.9|30275.3|30225.3|30264.7|30214.7|483
1606373100000|2020-11-26 06:45:00|30273.8|30223.8|30271.4|30221.4|30275.4|30241|30254.8|30217|389
1606373400000|2020-11-26 06:50:00|30260|30240|30272.1|30222.1|30272.7|30240.1|30251.6|30215.7|269
1606373700000|2020-11-26 06:55:00|30272.2|30222.2|30271.2|30221.2|30273.6|30238.6|30254.4|30218.3|349
1606374000000|2020-11-26 07:00:00|30271|30221|30281|30231|30284|30234|30271|30221|524
1606374300000|2020-11-26 07:05:00|30280.6|30230.6|30272.8|30252.8|30290.4|30253.5|30269.8|30230.5|357
1606374600000|2020-11-26 07:10:00|30272.6|30252.6|30275.6|30255.6|30289.3|30257|30269.9|30237.5|330
1606374900000|2020-11-26 07:15:00|30275.8|30255.8|30295.9|30245.9|30304.6|30267.8|30275.4|30240.9|383
1606375200000|2020-11-26 07:20:00|30296.1|30246.1|30283.7|30263.7|30304.5|30267.7|30282|30246.1|354
1606375500000|2020-11-26 07:25:00|30284.1|30264.1|30278.5|30258.5|30300.4|30266.8|30278.5|30243.3|309
1606375800000|2020-11-26 07:30:00|30278.7|30258.7|30276.8|30256.8|30282.3|30262.3|30274|30254|387
1606376100000|2020-11-26 07:35:00|30276.9|30256.9|30266|30246|30279.4|30259.4|30263.7|30243.7|506
1606376400000|2020-11-26 07:40:00|30266.4|30246.4|30262.4|30242.4|30268.6|30248.6|30259.2|30239.2|515
1606376700000|2020-11-26 07:45:00|30261.6|30241.6|30255.2|30235.2|30264.8|30244.8|30248.9|30228.9|688
1606377000000|2020-11-26 07:50:00|30254.9|30234.9|30277.3|30257.3|30280|30260|30251.3|30231.3|696
1606377300000|2020-11-26 07:55:00|30277.6|30257.6|30294.9|30274.9|30296.1|30276.1|30277.6|30257.6|609
1606377600000|2020-11-26 08:00:00|30295.6|30275.6|30285.3|30265.3|30300.1|30280.1|30275|30255|612
1606377900000|2020-11-26 08:05:00|30285.2|30265.2|30276.3|30256.3|30288.1|30268.1|30274.1|30254.1|532
1606378200000|2020-11-26 08:10:00|30275.7|30255.7|30268.9|30248.9|30286.4|30266.4|30266.2|30246.2|678
1606378500000|2020-11-26 08:15:00|30268.1|30248.1|30260.9|30240.9|30277|30257|30258.4|30238.4|808
1606378800000|2020-11-26 08:20:00|30260.6|30240.6|30262.6|30242.6|30266.5|30246.5|30256|30236|633
1606379100000|2020-11-26 08:25:00|30262.9|30242.9|30272.9|30252.9|30272.9|30252.9|30262.3|30242.3|577
1606379400000|2020-11-26 08:30:00|30272.2|30252.2|30285.3|30265.3|30286.9|30266.9|30267.7|30247.7|713
1606379700000|2020-11-26 08:35:00|30285|30265|30289.5|30269.5|30292|30272|30280.7|30260.7|710
1606380000000|2020-11-26 08:40:00|30289.4|30269.4|30288.6|30268.6|30293.5|30273.5|30283.2|30263.2|695
1606380300000|2020-11-26 08:45:00|30289.2|30269.2|30288.1|30268.1|30293.5|30273.5|30278.2|30258.2|614
1606380600000|2020-11-26 08:50:00|30288.3|30268.3|30273.7|30253.7|30288.7|30268.7|30271|30251|529
1606380900000|2020-11-26 08:55:00|30273.6|30253.6|30296.4|30276.4|30298.4|30278.4|30270.1|30250.1|634
1606381200000|2020-11-26 09:00:00|30296.5|30276.5|30296.8|30276.8|30303.4|30283.4|30288.5|30268.5|642
1606381500000|2020-11-26 09:05:00|30297|30277|30284.5|30264.5|30297.3|30277.3|30284.5|30264.5|550
1606381800000|2020-11-26 09:10:00|30284.6|30264.6|30285.1|30265.1|30288.8|30268.8|30281.1|30261.1|436
1606382100000|2020-11-26 09:15:00|30285|30265|30285.3|30265.3|30298.5|30278.5|30284.5|30264.5|549
1606382400000|2020-11-26 09:20:00|30283.9|30263.9|30287.1|30267.1|30287.6|30267.6|30279|30259|507
1606382700000|2020-11-26 09:25:00|30287.3|30267.3|30290.4|30270.4|30292.5|30272.5|30279.5|30259.5|503
1606383000000|2020-11-26 09:30:00|30290.9|30270.9|30289.2|30269.2|30290.9|30270.9|30283.3|30263.3|443
1606383300000|2020-11-26 09:35:00|30290|30270|30298.4|30278.4|30299.8|30279.8|30286.4|30266.4|495
1606383600000|2020-11-26 09:40:00|30298.8|30278.8|30310.6|30290.6|30310.9|30290.9|30296.9|30276.9|464
1606383900000|2020-11-26 09:45:00|30310.5|30290.5|30318.3|30298.3|30323.7|30303.7|30309.8|30289.8|613
1606384200000|2020-11-26 09:50:00|30318.1|30298.1|30320|30300|30325.6|30305.6|30316.9|30296.9|660
1606384500000|2020-11-26 09:55:00|30320.1|30300.1|30351.3|30331.3|30366.9|30334.1|30319.3|30299.3|654
1606384800000|2020-11-26 10:00:00|30351.4|30331.4|30335.9|30315.9|30366|30337.2|30331.6|30301.9|900
1606385100000|2020-11-26 10:05:00|30334.5|30314.5|30321.1|30301.1|30338.2|30318.2|30320.3|30300.3|677
1606385400000|2020-11-26 10:10:00|30321.5|30301.5|30319|30299|30322.5|30302.5|30306.6|30286.6|626
1606385700000|2020-11-26 10:15:00|30318.7|30298.7|30334.6|30314.6|30339.8|30319.8|30317.1|30297.1|658
1606386000000|2020-11-26 10:20:00|30334.5|30314.5|30339.7|30319.7|30340|30320|30330.4|30310.4|509
1606386300000|2020-11-26 10:25:00|30339.2|30319.2|30341.5|30321.5|30344.4|30324.4|30332.3|30312.3|518
1606386600000|2020-11-26 10:30:00|30342.4|30322.4|30333.1|30313.1|30345|30325|30329.2|30309.2|476
1606386900000|2020-11-26 10:35:00|30332.8|30312.8|30325.4|30305.4|30334.9|30314.9|30322.5|30302.5|508
1606387200000|2020-11-26 10:40:00|30325.5|30305.5|30322.3|30302.3|30329.5|30309.5|30313.6|30293.6|594
1606387500000|2020-11-26 10:45:00|30323.2|30303.2|30317.7|30297.7|30332.2|30312.2|30316|30296|538
1606387800000|2020-11-26 10:50:00|30317.4|30297.4|30341.6|30321.6|30342.5|30322.5|30316.1|30281.8|483
1606388100000|2020-11-26 10:55:00|30341.1|30321.1|30334|30314|30342.4|30322.4|30332.8|30312.8|497
1606388400000|2020-11-26 11:00:00|30334.6|30314.6|30323.7|30303.7|30337.2|30317.2|30315.4|30295.4|632
1606388700000|2020-11-26 11:05:00|30323.5|30303.5|30334.3|30314.3|30336.9|30316.9|30321.4|30301.4|566
1606389000000|2020-11-26 11:10:00|30334.8|30314.8|30336.6|30316.6|30344.1|30324.1|30332.6|30312.6|485
1606389300000|2020-11-26 11:15:00|30336.9|30316.9|30332.4|30312.4|30343.5|30323.5|30331.2|30311.2|532
1606389600000|2020-11-26 11:20:00|30332.3|30312.3|30335.8|30315.8|30337.5|30317.5|30331.4|30311.4|353
1606389900000|2020-11-26 11:25:00|30335.9|30315.9|30340.6|30320.6|30344.1|30324.1|30331.8|30311.8|442
1606390200000|2020-11-26 11:30:00|30341.3|30321.3|30349|30329|30354|30334|30341.3|30321.3|619
1606390500000|2020-11-26 11:35:00|30350|30330|30362.3|30342.3|30368|30348|30349.4|30329.4|560
1606390800000|2020-11-26 11:40:00|30362.4|30342.4|30361.8|30341.8|30365.1|30345.1|30352.3|30332.3|608
1606391100000|2020-11-26 11:45:00|30361.5|30341.5|30356.7|30336.7|30361.5|30341.5|30352.4|30332.4|502
1606391400000|2020-11-26 11:50:00|30355.7|30335.7|30347.7|30327.7|30357.9|30337.9|30345|30325|509
1606391700000|2020-11-26 11:55:00|30347.9|30327.9|30358.6|30338.6|30362.4|30342.4|30342.4|30322.4|607
1606392000000|2020-11-26 12:00:00|30358.3|30338.3|30360.4|30340.4|30361|30341|30349|30329|451
1606392300000|2020-11-26 12:05:00|30360.3|30340.3|30359.2|30339.2|30363.1|30343.1|30356.6|30336.6|400
1606392600000|2020-11-26 12:10:00|30359.5|30339.5|30379.5|30359.5|30382.9|30362.9|30359.4|30339.4|567
1606392900000|2020-11-26 12:15:00|30379.6|30359.6|30381.3|30361.3|30387.4|30367.4|30377|30357|453
1606393200000|2020-11-26 12:20:00|30381.4|30361.4|30381.9|30361.9|30388.2|30368.2|30379.5|30359.5|453
1606393500000|2020-11-26 12:25:00|30382.1|30362.1|30394.9|30374.9|30394.9|30374.9|30381.7|30361.7|487
1606393800000|2020-11-26 12:30:00|30394.7|30374.7|30400.3|30380.3|30404.1|30384.1|30392|30372|558
1606394100000|2020-11-26 12:35:00|30400.1|30380.1|30379.6|30359.6|30401.2|30381.2|30379.3|30359.3|577
1606394400000|2020-11-26 12:40:00|30380.8|30360.8|30373.1|30353.1|30383.8|30363.8|30372.6|30352.6|517
1606394700000|2020-11-26 12:45:00|30373.2|30353.2|30375.3|30355.3|30378.7|30358.7|30370.2|30350.2|501
1606395000000|2020-11-26 12:50:00|30375.4|30355.4|30369.4|30349.4|30378.3|30358.3|30367.2|30347.2|476
1606395300000|2020-11-26 12:55:00|30369.1|30349.1|30378.2|30358.2|30384.5|30364.5|30363.9|30343.9|599
1606395600000|2020-11-26 13:00:00|30379|30359|30370.8|30350.8|30380.5|30360.5|30370.2|30350.2|595
1606395900000|2020-11-26 13:05:00|30370.7|30350.7|30371.7|30351.7|30373.9|30353.9|30365.6|30345.6|444
1606396200000|2020-11-26 13:10:00|30371.4|30351.4|30359.5|30339.5|30372.9|30352.9|30359.4|30339.4|496
1606396500000|2020-11-26 13:15:00|30359.4|30339.4|30368.7|30348.7|30370.8|30350.8|30359.4|30339.4|417
1606396800000|2020-11-26 13:20:00|30368.8|30348.8|30369|30349|30373|30353|30366.1|30346.1|416
1606397100000|2020-11-26 13:25:00|30368.8|30348.8|30365.8|30345.8|30370.2|30350.2|30364.1|30344.1|368
1606397400000|2020-11-26 13:30:00|30365.7|30345.7|30363.4|30343.4|30367.5|30347.5|30363.1|30343.1|400
1606397700000|2020-11-26 13:35:00|30363.3|30343.3|30360.3|30340.3|30364|30344|30358.1|30338.1|430
1606398000000|2020-11-26 13:40:00|30360.2|30340.2|30365.7|30345.7|30366.2|30346.2|30357.4|30337.4|506
1606398300000|2020-11-26 13:45:00|30365.5|30345.5|30368.8|30348.8|30379.1|30359.1|30361.1|30341.1|512
1606398600000|2020-11-26 13:50:00|30368.7|30348.7|30369.6|30349.6|30374|30354|30368.2|30348.2|441
1606398900000|2020-11-26 13:55:00|30369.8|30349.8|30373.3|30353.3|30376.5|30356.5|30364.7|30344.7|529
1606399200000|2020-11-26 14:00:00|30373.1|30353.1|30373.3|30353.3|30376.7|30356.7|30366.9|30346.9|468
1606399500000|2020-11-26 14:05:00|30372.9|30352.9|30356|30336|30373.6|30353.6|30355.8|30335.8|465
1606399800000|2020-11-26 14:10:00|30355.3|30335.3|30354.9|30334.9|30359.7|30339.7|30348.3|30328.3|534
1606400100000|2020-11-26 14:15:00|30355.1|30335.1|30355.6|30335.6|30356|30336|30343.6|30323.6|628
1606400400000|2020-11-26 14:20:00|30355.7|30335.7|30366.7|30346.7|30371.8|30351.8|30351.9|30331.9|548
1606400700000|2020-11-26 14:25:00|30366.4|30346.4|30365.2|30345.2|30370.3|30350.3|30361.3|30341.3|526
1606401000000|2020-11-26 14:30:00|30364.8|30344.8|30355.8|30335.8|30365.1|30345.1|30346|30326|610
1606401300000|2020-11-26 14:35:00|30356|30336|30343.3|30323.3|30358.9|30338.9|30341.8|30321.8|578
1606401600000|2020-11-26 14:40:00|30343.2|30323.2|30342.2|30322.2|30350.3|30330.3|30338|30318|671
1606401900000|2020-11-26 14:45:00|30341.9|30321.9|30343.8|30323.8|30350.5|30330.5|30340.2|30320.2|641
1606402200000|2020-11-26 14:50:00|30344.1|30324.1|30339.2|30319.2|30351.7|30331.7|30334.7|30314.7|578
1606402500000|2020-11-26 14:55:00|30338.7|30318.7|30334.2|30314.2|30339.3|30319.3|30323.1|30303.1|663
1606402800000|2020-11-26 15:00:00|30334.3|30314.3|30325.4|30305.4|30334.3|30314.3|30317.2|30297.2|675
1606403100000|2020-11-26 15:05:00|30325.3|30305.3|30326.7|30306.7|30327.8|30307.8|30317.7|30297.7|616
1606403400000|2020-11-26 15:10:00|30326.3|30306.3|30323.6|30303.6|30328.1|30308.1|30318.7|30298.7|548
1606403700000|2020-11-26 15:15:00|30323.4|30303.4|30350.1|30330.1|30352.8|30332.8|30317.5|30297.5|503
1606404000000|2020-11-26 15:20:00|30350.6|30330.6|30353.5|30333.5|30357.9|30337.9|30345.2|30325.2|551
1606404300000|2020-11-26 15:25:00|30352.7|30332.7|30339.6|30319.6|30356.9|30333.1|30331.9|30306.6|545
1606404600000|2020-11-26 15:30:00|30339.5|30319.5|30335|30315|30342.7|30322.7|30330|30310|459
1606404900000|2020-11-26 15:35:00|30335.2|30315.2|30321|30301|30338.1|30318.1|30312.1|30292.1|510
1606405200000|2020-11-26 15:40:00|30321.3|30301.3|30325.1|30305.1|30325.1|30305.1|30313.3|30293.3|425
1606405500000|2020-11-26 15:45:00|30324.8|30304.8|30310|30290|30326.5|30306.5|30306.2|30286.2|501
1606405800000|2020-11-26 15:50:00|30312.9|30292.9|30311.8|30291.8|30313.9|30293.9|30303|30283|513
1606406100000|2020-11-26 15:55:00|30312.9|30292.9|30317.8|30297.8|30323.9|30303.9|30304.4|30284.4|564
1606406400000|2020-11-26 16:00:00|30316.9|30296.9|30307.8|30287.8|30317.7|30297.7|30306.3|30286.3|515
1606406700000|2020-11-26 16:05:00|30308.2|30288.2|30301.6|30281.6|30311.5|30291.5|30297.7|30277.7|447
1606407000000|2020-11-26 16:10:00|30301.7|30281.7|30301|30281|30310.1|30290.1|30300.3|30280.3|426
1606407300000|2020-11-26 16:15:00|30300.3|30280.3|30298.8|30278.8|30306.1|30286.1|30297.1|30277.1|425
1606407600000|2020-11-26 16:20:00|30299.4|30279.4|30310.8|30290.8|30325.9|30292|30297.2|30273.7|461
1606407900000|2020-11-26 16:25:00|30311.5|30291.5|30327.5|30277.5|30341.1|30298.2|30306.1|30272|500
1606408200000|2020-11-26 16:30:00|30327.6|30277.6|30326.4|30276.4|30327.8|30288.6|30300|30264.4|499
1606408500000|2020-11-26 16:35:00|30325.8|30275.8|30329.5|30279.5|30353.4|30308.5|30317.5|30275.2|495
1606408800000|2020-11-26 16:40:00|30329|30279|30330.9|30280.9|30333.6|30297.7|30309.6|30277.1|501
1606409100000|2020-11-26 16:45:00|30329.9|30279.9|30310.7|30290.7|30331.6|30296.7|30307.9|30273|468
1606409400000|2020-11-26 16:50:00|30311.3|30291.3|30310.4|30290.4|30331.5|30302|30307.8|30276.4|556
1606409700000|2020-11-26 16:55:00|30327.1|30277.1|30304|30284|30327.1|30292|30297.9|30266.4|437
1606410000000|2020-11-26 17:00:00|30316.9|30266.9|30325.2|30275.2|30327.9|30293.4|30299.5|30266.3|487
1606410300000|2020-11-26 17:05:00|30324.9|30274.9|30333.2|30283.2|30338|30293.8|30304.2|30268.6|505
1606410600000|2020-11-26 17:10:00|30333.4|30283.4|30325.1|30275.1|30335.8|30288.8|30307.8|30273|395
1606410900000|2020-11-26 17:15:00|30323.6|30273.6|30322.3|30272.3|30328.4|30278.4|30296.3|30261.4|388
1606411200000|2020-11-26 17:20:00|30322.4|30272.4|30321.2|30271.2|30323.1|30273.1|30316.2|30266.2|423
1606411500000|2020-11-26 17:25:00|30321.4|30271.4|30288|30268|30324.3|30278.7|30287.8|30251.7|427
1606411800000|2020-11-26 17:30:00|30288.3|30268.3|30325.6|30275.6|30327.1|30278.9|30288.3|30256.9|485
1606412100000|2020-11-26 17:35:00|30326.2|30276.2|30330|30280|30331.8|30291.3|30309.6|30272.7|341
1606412400000|2020-11-26 17:40:00|30332.4|30282.4|30332.8|30282.8|30336.3|30286.3|30319.4|30269.4|506
1606412700000|2020-11-26 17:45:00|30333|30283|30331.6|30281.6|30339.3|30300.5|30312.8|30278.6|490
1606413000000|2020-11-26 17:50:00|30329.3|30279.3|30307.5|30287.5|30331.8|30297.7|30304.5|30271.5|437
1606413300000|2020-11-26 17:55:00|30305.6|30285.6|30316.3|30266.3|30323.9|30290|30301.8|30264.6|573
1606413600000|2020-11-26 18:00:00|30317.4|30267.4|30306.7|30286.7|30325|30292.3|30299|30261.5|349
1606413900000|2020-11-26 18:05:00|30306.8|30286.8|30312.8|30292.8|30314.9|30294.9|30303|30283|260
1606414200000|2020-11-26 18:10:00|30311.9|30291.9|30308.8|30288.8|30315.8|30295.8|30299.5|30263|312
1606414500000|2020-11-26 18:15:00|30309.1|30289.1|30310.9|30290.9|30325.3|30291.8|30309|30270.6|245
1606414800000|2020-11-26 18:20:00|30310.6|30290.6|30309.9|30289.9|30324.3|30292.7|30306.7|30273.2|262
1606415100000|2020-11-26 18:25:00|30309.8|30289.8|30305|30285|30320.4|30290.3|30301.1|30266|244
1606415400000|2020-11-26 18:30:00|30304.9|30284.9|30306|30286|30320.7|30286.2|30300.5|30259|290
1606415700000|2020-11-26 18:35:00|30306.1|30286.1|30305.6|30285.6|30319.5|30287|30301.5|30269.5|267
1606416000000|2020-11-26 18:40:00|30305.4|30285.4|30304.2|30284.2|30307|30287|30301.2|30281.2|192
1606416300000|2020-11-26 18:45:00|30304.1|30284.1|30304|30284|30321|30286.8|30300.4|30264.1|218
1606416600000|2020-11-26 18:50:00|30302.9|30282.9|30314|30264|30320.8|30286.2|30299.7|30263.5|210
1606416900000|2020-11-26 18:55:00|30316.8|30266.8|30306.5|30286.5|30321.7|30287.2|30299.1|30263.7|163
1606417200000|2020-11-26 19:00:00|30304.7|30284.7|30320.5|30270.5|30321.6|30286.7|30303.9|30269.5|183
1606417500000|2020-11-26 19:05:00|30320.6|30270.6|30304.5|30284.5|30320.9|30286.1|30303.6|30268.1|96
1606417800000|2020-11-26 19:10:00|30304.1|30284.1|30304.4|30284.4|30319.4|30285.2|30303.6|30268|105
1606418100000|2020-11-26 19:15:00|30304.1|30284.1|30303.8|30283.8|30319.5|30285.1|30303.5|30268.1|108
1606418400000|2020-11-26 19:20:00|30318.5|30268.5|30304.4|30284.4|30319.9|30285.3|30302.5|30265.8|179
1606418700000|2020-11-26 19:25:00|30303.6|30283.6|30303.3|30283.3|30319.2|30285.8|30298.4|30261.7|189
1606419000000|2020-11-26 19:30:00|30316.2|30266.2|30324.5|30274.5|30326.5|30288.4|30298.3|30261.4|200
1606419300000|2020-11-26 19:35:00|30324.1|30274.1|30315.7|30265.7|30326.6|30276.6|30313.2|30263.2|372
1606419600000|2020-11-26 19:40:00|30314|30264|30319.7|30269.7|30323.5|30273.5|30314|30264|259
1606419900000|2020-11-26 19:45:00|30319.8|30269.8|30322.5|30272.5|30324.8|30274.8|30317.3|30267.3|208
1606420200000|2020-11-26 19:50:00|30321.2|30271.2|30312.6|30262.6|30327.1|30284.9|30293.6|30256.7|272
1606420500000|2020-11-26 19:55:00|30301.7|30281.7|30326.1|30276.1|30330.1|30284.2|30300.1|30264|296
1606420800000|2020-11-26 20:00:00|30325.7|30275.7|30326.2|30276.2|30327|30277|30316.3|30266.3|326
1606421100000|2020-11-26 20:05:00|30326|30276|30309.8|30289.8|30327.1|30291.3|30308.5|30272.4|282
1606421400000|2020-11-26 20:10:00|30310.5|30290.5|30309.3|30289.3|30326|30290.8|30308.4|30273.8|254
1606421700000|2020-11-26 20:15:00|30309.5|30289.5|30309.3|30289.3|30326.1|30290.6|30308.9|30274.9|198
1606422000000|2020-11-26 20:20:00|30308.9|30288.9|30309.2|30289.2|30329|30290.7|30308.4|30273.6|254
1606422300000|2020-11-26 20:25:00|30309|30289|30308.5|30288.5|30325.9|30290.8|30307.1|30272.3|199
1606422600000|2020-11-26 20:30:00|30308.3|30288.3|30329|30279|30329|30291|30308.1|30273.2|213
1606422900000|2020-11-26 20:35:00|30309.1|30289.1|30309.1|30289.1|30329|30291.2|30308.5|30273.9|221
1606423200000|2020-11-26 20:40:00|30309.7|30289.7|30310.1|30290.1|30311.8|30291.8|30308.9|30288.9|184
1606423500000|2020-11-26 20:45:00|30310.2|30290.2|30327.2|30277.2|30337|30302|30309.3|30267|299
1606423800000|2020-11-26 20:50:00|30325.8|30275.8|30328.6|30278.6|30332.9|30296.9|30311.7|30268.4|268
1606424100000|2020-11-26 20:55:00|30328|30278|30328.3|30278.3|30332.2|30297.2|30317|30267|377
1606424400000|2020-11-26 21:00:00|30328.1|30278.1|30317.6|30267.6|30338|30288|30317.5|30267.5|432
1606424700000|2020-11-26 21:05:00|30317.7|30267.7|30331|30281|30344.5|30294.5|30317.7|30267.7|336
1606425000000|2020-11-26 21:10:00|30330.1|30280.1|30329.8|30279.8|30332.6|30282.6|30315.5|30265.5|500
1606425300000|2020-11-26 21:15:00|30331.1|30281.1|30328.8|30278.8|30332.2|30282.2|30317|30267|377
1606425600000|2020-11-26 21:20:00|30329.1|30279.1|30319.4|30269.4|30332.3|30282.3|30317.8|30267.8|339
1606425900000|2020-11-26 21:25:00|30319.3|30269.3|30315.6|30265.6|30335.8|30285.8|30315.3|30265.3|372
1606426200000|2020-11-26 21:30:00|30315.3|30265.3|30325.3|30275.3|30338.7|30288.7|30315.3|30265.3|387
1606426500000|2020-11-26 21:35:00|30325.5|30275.5|30327.1|30277.1|30329.5|30279.5|30320.3|30270.3|358
1606426800000|2020-11-26 21:40:00|30327.3|30277.3|30318.7|30268.7|30327.4|30277.4|30308.5|30258.5|286
1606427100000|2020-11-26 21:45:00|30318.6|30268.6|30316.8|30266.8|30332.6|30282.6|30315.6|30265.6|304
1606427400000|2020-11-26 21:50:00|30320.8|30270.8|30326.1|30276.1|30335|30285|30319.8|30269.8|237
1606427700000|2020-11-26 21:55:00|30325.5|30275.5|30316.1|30266.1|30343.7|30283|30312.5|30242.9|219
1606428000000|2020-11-26 22:00:00|30315.5|30265.5|30320.2|30270.2|30387.8|30288.5|30315.1|30254.1|60
1606428300000|2020-11-26 22:05:00|30319.3|30269.3|30335.2|30252.4|30377|30269.3|30316.8|30228.5|113
1606428600000|2020-11-26 22:10:00|30336.6|30251.2|30319.4|30268.1|30389|30273.5|30316.6|30234.9|139
1606428900000|2020-11-26 22:15:00|30322.2|30265.9|30363.1|30261.2|30404.7|30287.7|30317.3|30216.9|121
1606429200000|2020-11-26 22:20:00|30333.1|30270.4|30329.5|30256.9|30349.1|30271|30317|30216.7|149
1606429500000|2020-11-26 22:25:00|30329.2|30257.7|30324.4|30267.9|30379.9|30272.1|30317.8|30225.4|212
1606429800000|2020-11-26 22:30:00|30319.4|30269.4|30349.2|30253.4|30381.3|30275.5|30319.1|30238.7|339
1606430100000|2020-11-26 22:35:00|30342.1|30251.1|30336.3|30260.7|30378.6|30272.8|30321.4|30239.4|236
1606430400000|2020-11-26 22:40:00|30332.7|30258.7|30340|30264.9|30392.9|30278.2|30321.3|30248.2|299
1606430700000|2020-11-26 22:45:00|30341.1|30266.1|30338.2|30260.2|30376.2|30274.5|30323|30250.4|353
1606431000000|2020-11-26 22:50:00|30335.5|30264.2|30351.2|30261.8|30401.8|30284.8|30323.7|30250.5|296
1606431300000|2020-11-26 22:55:00|30338.4|30262.9|30348.8|30254.5|30387.2|30277.7|30325.1|30249.8|229
1606431600000|2020-11-26 23:00:00|30338.8|30261.5|30344.6|30256.4|30352.1|30282.8|30322.8|30247.9|471
1606431900000|2020-11-26 23:05:00|30346.4|30257.5|30338.2|30277.6|30355.7|30282.1|30322.3|30250.6|359
1606432200000|2020-11-26 23:10:00|30333.4|30278.3|30337.2|30256.3|30348.2|30281.1|30318.8|30249.6|408
1606432500000|2020-11-26 23:15:00|30335.1|30258.2|30323.8|30261.1|30336.6|30271.6|30316.7|30256.5|327
1606432800000|2020-11-26 23:20:00|30323.2|30261.8|30325.6|30267.6|30332|30273.9|30317.7|30259.5|274
1606433100000|2020-11-26 23:25:00|30321.5|30271.5|30327.4|30265.1|30329.8|30276.4|30320.8|30262.7|219
1606433400000|2020-11-26 23:30:00|30325.7|30267.1|30328.3|30270.2|30331.7|30277.6|30322.2|30262.4|232
1606433700000|2020-11-26 23:35:00|30328.5|30270|30329.8|30272|30331.6|30279.5|30322.7|30266.8|268
1606434000000|2020-11-26 23:40:00|30329.6|30272.4|30327.9|30277.9|30332.8|30277.9|30322.2|30264.5|239
1606434300000|2020-11-26 23:45:00|30333.3|30270.1|30324.9|30270.5|30333.3|30278.6|30321.9|30264.3|238
1606434600000|2020-11-26 23:50:00|30327.8|30268.5|30319.2|30267.7|30331.4|30280.2|30318|30259|237
1606434900000|2020-11-26 23:55:00|30319|30268.1|30323.4|30270.9|30330.7|30272.1|30318.2|30259.2|228
1606435200000|2020-11-27 00:00:00|30324.1|30269.1|30318.7|30267.7|30334|30277.3|30317.7|30259|345
1606435500000|2020-11-27 00:05:00|30322.9|30272.9|30321.4|30266.6|30327.2|30272.9|30316.4|30257.6|305
1606435800000|2020-11-27 00:10:00|30319.9|30268.2|30316.5|30266.5|30328.4|30271.9|30316.2|30260.6|279
1606436100000|2020-11-27 00:15:00|30317|30266.3|30322.1|30270.7|30329.4|30274|30316.1|30260.5|285
1606436400000|2020-11-27 00:20:00|30326.1|30268.4|30322.1|30270.8|30330.6|30276.4|30321.2|30266.3|324
1606436700000|2020-11-27 00:25:00|30322.4|30270.4|30324.4|30268|30331|30274.3|30318.5|30261|307
1606437000000|2020-11-27 00:30:00|30324.6|30266.3|30323.2|30267.3|30327|30273.6|30315.5|30263.1|278
1606437300000|2020-11-27 00:35:00|30320.7|30269.3|30318|30265.4|30325.4|30272.9|30316.6|30262.9|263
1606437600000|2020-11-27 00:40:00|30316.7|30266.2|30322.9|30262.4|30325.8|30270.4|30315.8|30260.1|246
1606437900000|2020-11-27 00:45:00|30318.9|30265.4|30315.9|30265.9|30325.2|30269.8|30314.1|30258.6|236
1606438200000|2020-11-27 00:50:00|30317.3|30265|30321.2|30270.8|30324.4|30271.9|30313|30260.5|404
1606438500000|2020-11-27 00:55:00|30324.1|30274.1|30318.8|30262.9|30330.6|30274.1|30314.6|30259.9|408
1606438800000|2020-11-27 01:00:00|30315.3|30265.3|30321.2|30267.7|30325.1|30272.9|30311.6|30257.6|434
1606439100000|2020-11-27 01:05:00|30321.6|30268.3|30324.2|30268.8|30330.3|30273.2|30317.1|30261.8|424
1606439400000|2020-11-27 01:10:00|30322.9|30271.7|30318.6|30268.6|30325.8|30273.2|30316.9|30262.4|357
1606439700000|2020-11-27 01:15:00|30320.3|30270.3|30316.2|30262.2|30323.8|30270.3|30313.9|30258.9|430
1606440000000|2020-11-27 01:20:00|30315.7|30262.6|30315.5|30265.5|30325|30268.5|30312.9|30255|303
1606440300000|2020-11-27 01:25:00|30315.6|30265.6|30319.1|30269.1|30326.5|30269.8|30313.4|30257.8|341
1606440600000|2020-11-27 01:30:00|30318.8|30268.8|30317.1|30266.5|30326|30271.3|30313.4|30256|412
1606440900000|2020-11-27 01:35:00|30320.1|30263.6|30318.4|30264.3|30328|30270.5|30314.3|30257|402
1606441200000|2020-11-27 01:40:00|30316.7|30265.5|30319.3|30269.3|30332|30271.8|30315.9|30261|405
1606441500000|2020-11-27 01:45:00|30318.8|30268.8|30316.6|30265.5|30322.2|30270.1|30314.4|30261|412
1606441800000|2020-11-27 01:50:00|30318.7|30263|30319.8|30269.8|30325.7|30270.6|30315.1|30261.4|283
1606442100000|2020-11-27 01:55:00|30319.2|30269.2|30318|30267.1|30327|30270.3|30315.8|30260.5|371
1606442400000|2020-11-27 02:00:00|30317.6|30266.7|30326.3|30273.4|30329|30275.9|30315.2|30262.2|427
1606442700000|2020-11-27 02:05:00|30324.9|30274.2|30324.5|30274.5|30329.3|30277.5|30322.5|30269.2|393
1606443000000|2020-11-27 02:10:00|30325.5|30275.5|30321.6|30271.6|30327.7|30277.4|30317.9|30267.9|320
1606443300000|2020-11-27 02:15:00|30321.7|30271.7|30327.5|30273.3|30327.7|30275.8|30320.5|30268.9|320
1606443600000|2020-11-27 02:20:00|30327|30273.6|30325|30275|30328.1|30276.2|30322.3|30271.5|262
1606443900000|2020-11-27 02:25:00|30324.8|30274.8|30324.3|30271.2|30328.9|30277.2|30321.2|30270.5|296
1606444200000|2020-11-27 02:30:00|30324.9|30274.9|30319.3|30269.3|30324.9|30274.9|30315.4|30264.2|345
1606444500000|2020-11-27 02:35:00|30318.9|30268.9|30321.2|30271.2|30325|30271.2|30316.8|30263|247
1606444800000|2020-11-27 02:40:00|30320|30270|30320.5|30270.5|30323.8|30272.9|30318.1|30264.7|255
1606445100000|2020-11-27 02:45:00|30320.6|30270.6|30316.9|30266.9|30322.4|30271.8|30315.3|30264.5|285
1606445400000|2020-11-27 02:50:00|30316.8|30266.8|30317.6|30267.6|30323.1|30269.5|30315.3|30262.1|288
1606445700000|2020-11-27 02:55:00|30317.3|30267.3|30316.4|30263.2|30323|30268|30314.5|30261|296
1606446000000|2020-11-27 03:00:00|30314|30264|30315.5|30265.5|30319.1|30267.8|30313.1|30261.8|296
1606446300000|2020-11-27 03:05:00|30314.7|30264.7|30311.1|30261.1|30318.6|30267.4|30310.6|30260.6|240
1606446600000|2020-11-27 03:10:00|30311.4|30261.4|30308.8|30258.8|30314.2|30262.5|30306.5|30255.6|330
1606446900000|2020-11-27 03:15:00|30308.9|30258.9|30304.9|30254.9|30312|30261|30302.8|30251.9|314
1606447200000|2020-11-27 03:20:00|30305.7|30254.6|30306.2|30256.2|30308.9|30258|30303.7|30253.3|287
1606447500000|2020-11-27 03:25:00|30306.3|30256.3|30301.5|30251.5|30308.8|30258|30300.3|30249.1|288
1606447800000|2020-11-27 03:30:00|30301.4|30251.4|30294.4|30244.4|30305.6|30252.3|30292.7|30242.7|411
1606448100000|2020-11-27 03:35:00|30294.5|30244.5|30295.2|30245.2|30299.4|30248|30292.7|30242.4|390
1606448400000|2020-11-27 03:40:00|30296.4|30244.3|30294.9|30244.9|30299.7|30247.4|30293.3|30242.4|362
1606448700000|2020-11-27 03:45:00|30295.4|30245.4|30293.3|30243.3|30300.3|30248.9|30292.3|30240.4|400
1606449000000|2020-11-27 03:50:00|30293.4|30243.4|30293.3|30237.4|30298.1|30245.4|30290.1|30235.1|405
1606449300000|2020-11-27 03:55:00|30292.1|30238.1|30290|30240|30298.4|30242.6|30289.3|30234.5|447
1606449600000|2020-11-27 04:00:00|30291.3|30241.3|30289.3|30235.5|30297.1|30241.3|30287.5|30233.6|304
1606449900000|2020-11-27 04:05:00|30290.3|30234.6|30294.8|30244.8|30298|30248|30288.8|30234.6|305
1606450200000|2020-11-27 04:10:00|30294.9|30244.9|30292.8|30242.8|30297.4|30247.4|30292.4|30242.4|391
1606450500000|2020-11-27 04:15:00|30295.6|30245.6|30294.7|30244.7|30297.3|30247.3|30291.9|30241.9|571
1606450800000|2020-11-27 04:20:00|30294.6|30244.6|30292.7|30242.7|30296.8|30246.8|30291.7|30241.7|441
1606451100000|2020-11-27 04:25:00|30293.6|30243.6|30294.7|30244.7|30297.3|30247.3|30292.8|30242.8|382
1606451400000|2020-11-27 04:30:00|30294.8|30244.8|30298.7|30248.7|30299|30249|30294.2|30244.2|374
1606451700000|2020-11-27 04:35:00|30298.9|30248.9|30296.3|30246.3|30303|30253|30295.1|30245.1|431
1606452000000|2020-11-27 04:40:00|30296.4|30246.4|30296.6|30246.6|30302.5|30252.5|30294.1|30244.1|372
1606452300000|2020-11-27 04:45:00|30295.3|30245.3|30296.1|30246.1|30301.7|30251.7|30293.9|30243.9|428
1606452600000|2020-11-27 04:50:00|30296.7|30246.7|30296.8|30246.8|30302|30252|30293.8|30243.8|257
1606452900000|2020-11-27 04:55:00|30297.2|30247.2|30294.6|30244.6|30300.7|30250.7|30292.4|30242.4|430
1606453200000|2020-11-27 05:00:00|30294.4|30244.4|30295.2|30245.2|30299.4|30249.4|30291.9|30241.9|616
1606453500000|2020-11-27 05:05:00|30295.3|30245.3|30296.2|30246.2|30299.6|30249.6|30292.3|30242.3|626
1606453800000|2020-11-27 05:10:00|30295.8|30245.8|30297.1|30247.1|30302.3|30252.3|30293.5|30243.5|496
1606454100000|2020-11-27 05:15:00|30299.8|30249.8|30297.6|30247.6|30301.6|30251.6|30294.1|30244.1|461
1606454400000|2020-11-27 05:20:00|30296.6|30246.6|30293.5|30243.5|30302.1|30252.1|30289.9|30239.9|524
1606454700000|2020-11-27 05:25:00|30292.5|30242.5|30293.5|30243.5|30297.8|30247.8|30289.6|30239.6|491
1606455000000|2020-11-27 05:30:00|30293.6|30243.6|30295.7|30245.7|30298.9|30248.9|30290.8|30240.8|499
1606455300000|2020-11-27 05:35:00|30296.4|30246.4|30297.7|30247.7|30299.5|30249.5|30293.7|30243.7|386
1606455600000|2020-11-27 05:40:00|30296.8|30246.8|30292.1|30242.1|30299.7|30249.7|30290.9|30240.9|415
1606455900000|2020-11-27 05:45:00|30292.3|30242.3|30290|30240|30295.7|30245.7|30286.7|30236.7|676
1606456200000|2020-11-27 05:50:00|30288.8|30238.8|30288.7|30238.7|30294.2|30244.2|30285|30235|490
1606456500000|2020-11-27 05:55:00|30288.4|30238.4|30287.3|30237.3|30289.9|30239.9|30281|30231|471
1606456800000|2020-11-27 06:00:00|30286.8|30236.8|30284.6|30234.6|30292.5|30242.5|30282.5|30232.5|398
1606457100000|2020-11-27 06:05:00|30286.3|30236.3|30289.4|30239.4|30291.8|30241.8|30282.7|30232.7|328
1606457400000|2020-11-27 06:10:00|30289|30239|30285.6|30235.6|30292.3|30242.3|30281.5|30231.5|309
1606457700000|2020-11-27 06:15:00|30286|30236|30278.6|30228.6|30290.5|30240.5|30273.8|30223.8|378
1606458000000|2020-11-27 06:20:00|30278.5|30228.5|30275.8|30225.8|30285.6|30235.6|30273.7|30223.7|344
1606458300000|2020-11-27 06:25:00|30276.1|30226.1|30286.3|30236.3|30287.9|30237.9|30275.6|30225.6|330
1606458600000|2020-11-27 06:30:00|30286|30236|30284.8|30234.8|30290.6|30240.6|30281.9|30231.9|317
1606458900000|2020-11-27 06:35:00|30284.3|30234.3|30276.5|30226.5|30289|30239|30276|30226|252
1606459200000|2020-11-27 06:40:00|30276.4|30226.4|30279.4|30229.4|30284.7|30234.7|30273.9|30223.9|314
1606459500000|2020-11-27 06:45:00|30278.8|30228.8|30280.6|30230.6|30282.6|30232.6|30275.2|30225.2|328
1606459800000|2020-11-27 06:50:00|30279.7|30229.7|30279.6|30229.6|30285.1|30235.1|30273.5|30223.5|356
1606460100000|2020-11-27 06:55:00|30279.8|30229.8|30286.9|30236.9|30291.8|30241.8|30275.8|30225.8|368
1606460400000|2020-11-27 07:00:00|30287.1|30237.1|30289|30239|30293.2|30243.2|30275.3|30225.3|526
1606460700000|2020-11-27 07:05:00|30293.4|30243.4|30293.9|30243.9|30307.7|30257.7|30285.4|30235.4|493
1606461000000|2020-11-27 07:10:00|30293|30243|30285.7|30235.7|30311.5|30261.5|30271.8|30234|469
1606461300000|2020-11-27 07:15:00|30285.8|30235.8|30264|30244|30287.5|30254.7|30262.8|30226.5|475
1606461600000|2020-11-27 07:20:00|30263.8|30243.8|30284.9|30234.9|30286.1|30250|30263.8|30227.9|482
1606461900000|2020-11-27 07:25:00|30284.7|30234.7|30292.3|30242.3|30293.8|30259.7|30269.3|30233.2|413
1606462200000|2020-11-27 07:30:00|30292.2|30242.2|30282.9|30262.9|30292.9|30264.7|30276|30242.2|515
1606462500000|2020-11-27 07:35:00|30281.8|30261.8|30283.4|30263.4|30289.2|30269.2|30279.6|30259.6|594
1606462800000|2020-11-27 07:40:00|30283.7|30263.7|30282.8|30262.8|30285.7|30265.7|30278.9|30258.9|548
1606463100000|2020-11-27 07:45:00|30282.9|30262.9|30283.7|30263.7|30287.1|30267.1|30279.6|30259.6|523
1606463400000|2020-11-27 07:50:00|30284.2|30264.2|30267.4|30247.4|30284.2|30264.2|30265.3|30245.3|493
1606463700000|2020-11-27 07:55:00|30267.2|30247.2|30302.3|30252.3|30302.3|30252.4|30256.1|30232.9|737
1606464000000|2020-11-27 08:00:00|30299.4|30249.4|30266.6|30246.6|30312.4|30260.4|30258.8|30224|749
1606464300000|2020-11-27 08:05:00|30268.5|30248.5|30260.2|30240.2|30269.8|30249.8|30254.3|30234.3|638
1606464600000|2020-11-27 08:10:00|30259.4|30239.4|30263.5|30243.5|30272.5|30252.5|30257|30237|632
1606464900000|2020-11-27 08:15:00|30263.6|30243.6|30280.1|30260.1|30281.5|30261.2|30261.8|30231.5|685
1606465200000|2020-11-27 08:20:00|30279.9|30259.9|30285.4|30265.4|30286|30266|30274.8|30254.8|558
1606465500000|2020-11-27 08:25:00|30284.9|30264.9|30284.3|30264.3|30289.2|30269.2|30281.7|30261.7|533
1606465800000|2020-11-27 08:30:00|30284.2|30264.2|30285.3|30265.3|30292.3|30272.3|30281|30261|567
1606466100000|2020-11-27 08:35:00|30285.8|30265.8|30285.6|30265.6|30288.5|30268.5|30281.9|30261.9|507
1606466400000|2020-11-27 08:40:00|30285.2|30265.2|30278|30258|30286.7|30266.7|30275.1|30255.1|427
1606466700000|2020-11-27 08:45:00|30277.7|30257.7|30277.2|30257.2|30283.6|30263.6|30273.2|30253.2|439
1606467000000|2020-11-27 08:50:00|30277.1|30257.1|30270.8|30250.8|30278.1|30258.1|30264.6|30244.6|529
1606467300000|2020-11-27 08:55:00|30270.9|30250.9|30266.3|30246.3|30281|30261|30265.4|30245.4|533
1606467600000|2020-11-27 09:00:00|30265.9|30245.9|30272.2|30252.2|30282.3|30262.3|30265.8|30245.8|634
1606467900000|2020-11-27 09:05:00|30272.4|30252.4|30279.5|30259.5|30281.5|30261.5|30272.1|30252.1|547
1606468200000|2020-11-27 09:10:00|30279.6|30259.6|30285.4|30265.4|30288.8|30268.8|30279|30259|465
1606468500000|2020-11-27 09:15:00|30285|30265|30293|30273|30294.2|30274.2|30285|30265|463
1606468800000|2020-11-27 09:20:00|30293.1|30273.1|30292|30272|30296.2|30276.2|30289|30269|435
1606469100000|2020-11-27 09:25:00|30291.6|30271.6|30303.4|30283.4|30308.3|30288.3|30288.3|30268.3|493
1606469400000|2020-11-27 09:30:00|30303.5|30283.5|30314|30294|30324.1|30304.1|30301.6|30281.6|600
1606469700000|2020-11-27 09:35:00|30313.6|30293.6|30315.7|30295.7|30317.4|30297.4|30310.8|30290.8|503
1606470000000|2020-11-27 09:40:00|30317|30297|30311.1|30291.1|30318.5|30298.5|30307.3|30287.3|431
1606470300000|2020-11-27 09:45:00|30311|30291|30314.7|30294.7|30317.7|30297.7|30309.6|30289.6|421
1606470600000|2020-11-27 09:50:00|30314.6|30294.6|30309.8|30289.8|30317.9|30297.9|30303.5|30283.5|637
1606470900000|2020-11-27 09:55:00|30308.9|30288.9|30306.3|30286.3|30315|30295|30304.7|30284.7|576
1606471200000|2020-11-27 10:00:00|30306.2|30286.2|30317.3|30297.3|30320.4|30300.4|30304.5|30284.5|526
1606471500000|2020-11-27 10:05:00|30317.9|30297.9|30312.1|30292.1|30321.9|30301.9|30308.8|30288.8|528
1606471800000|2020-11-27 10:10:00|30313|30293|30307.2|30287.2|30315.6|30295.6|30304.5|30284.5|443
1606472100000|2020-11-27 10:15:00|30306.8|30286.8|30310.4|30290.4|30316.3|30296.3|30306.2|30286.2|556
1606472400000|2020-11-27 10:20:00|30311|30291|30323.5|30303.5|30325.3|30305.3|30309.5|30289.5|575
1606472700000|2020-11-27 10:25:00|30324.2|30304.2|30337.1|30317.1|30338.7|30318.7|30323|30303|532
1606473000000|2020-11-27 10:30:00|30337.2|30317.2|30324.3|30304.3|30337.2|30317.2|30322.8|30302.8|504
1606473300000|2020-11-27 10:35:00|30324.4|30304.4|30328.6|30308.6|30359.2|30325.2|30316.5|30296.5|701
1606473600000|2020-11-27 10:40:00|30328|30308|30328.1|30308.1|30334.3|30314.3|30326.5|30306.5|470
1606473900000|2020-11-27 10:45:00|30328.9|30308.9|30363.9|30343.9|30367.7|30346.3|30322.9|30302.9|581
1606474200000|2020-11-27 10:50:00|30364.8|30344.8|30388.7|30368.7|30406.5|30374.4|30357.9|30330.2|730
1606474500000|2020-11-27 10:55:00|30388.2|30368.2|30392|30372|30406.7|30375.4|30378.6|30351.6|656
1606474800000|2020-11-27 11:00:00|30391|30371|30394.6|30374.6|30402.4|30377.7|30376|30350|721
1606475100000|2020-11-27 11:05:00|30395|30375|30397|30347|30401.9|30380|30383.3|30346|658
1606475400000|2020-11-27 11:10:00|30396.9|30346.9|30381.6|30361.6|30401.3|30369|30376.5|30346.8|676
1606475700000|2020-11-27 11:15:00|30378.8|30358.8|30393.4|30373.4|30403.9|30383.9|30375.4|30355.4|694
1606476000000|2020-11-27 11:20:00|30393.9|30373.9|30399.9|30379.9|30404.3|30384.3|30391.2|30371.2|597
1606476300000|2020-11-27 11:25:00|30400.3|30380.3|30405.3|30385.3|30407.6|30387.6|30394.5|30374.5|633
1606476600000|2020-11-27 11:30:00|30404.4|30384.4|30409|30389|30409.9|30389.9|30401.6|30381.6|476
1606476900000|2020-11-27 11:35:00|30408.8|30388.8|30425|30405|30427.8|30407.8|30404.6|30384.6|516
1606477200000|2020-11-27 11:40:00|30424.9|30404.9|30415.6|30395.6|30430.1|30405.9|30412.8|30376.7|509
1606477500000|2020-11-27 11:45:00|30415.4|30395.4|30412.1|30392.1|30423|30403|30406|30386|658
1606477800000|2020-11-27 11:50:00|30412.2|30392.2|30415|30395|30427.5|30396.2|30408.4|30375.8|470
1606478100000|2020-11-27 11:55:00|30414.9|30394.9|30416.6|30396.6|30417.9|30397.9|30412.7|30392.7|475
1606478400000|2020-11-27 12:00:00|30416.9|30396.9|30402.2|30382.2|30429.5|30398.4|30402.1|30373.6|523
1606478700000|2020-11-27 12:05:00|30402|30382|30409.8|30389.8|30410.7|30390.7|30400.8|30380.8|464
1606479000000|2020-11-27 12:10:00|30410.1|30390.1|30406.3|30386.3|30412.8|30392.8|30399.7|30379.7|611
1606479300000|2020-11-27 12:15:00|30405.3|30385.3|30415.1|30395.1|30416.8|30396.8|30398.6|30378.6|608
1606479600000|2020-11-27 12:20:00|30413|30393|30414.3|30394.3|30418.5|30398.5|30403.9|30383.9|672
1606479900000|2020-11-27 12:25:00|30414.5|30394.5|30400.9|30380.9|30414.7|30394.7|30400.6|30380.6|624
1606480200000|2020-11-27 12:30:00|30402.1|30382.1|30401.2|30381.2|30407.7|30387.7|30400.7|30380.7|439
1606480500000|2020-11-27 12:35:00|30401|30381|30394|30374|30406.5|30386.5|30384.3|30364.3|561
1606480800000|2020-11-27 12:40:00|30395.4|30375.4|30380.5|30360.5|30398.5|30378.5|30380.3|30360.3|462
1606481100000|2020-11-27 12:45:00|30381.3|30361.3|30393.8|30373.8|30396|30376|30378.2|30358.2|588
1606481400000|2020-11-27 12:50:00|30396.1|30376.1|30398.5|30378.5|30401.6|30381.6|30387.7|30367.7|523
1606481700000|2020-11-27 12:55:00|30399.3|30379.3|30392.9|30372.9|30404.8|30384.8|30392.2|30372.2|445
1606482000000|2020-11-27 13:00:00|30392.8|30372.8|30391.7|30371.7|30402.8|30382.8|30385.4|30365.4|607
1606482300000|2020-11-27 13:05:00|30391.5|30371.5|30386.8|30366.8|30405.5|30376.2|30384.3|30355.3|524
1606482600000|2020-11-27 13:10:00|30387.1|30367.1|30404.1|30384.1|30404.3|30384.3|30386.8|30366.8|641
1606482900000|2020-11-27 13:15:00|30404.2|30384.2|30389.4|30369.4|30422.5|30386.6|30389.1|30369.1|599
1606483200000|2020-11-27 13:20:00|30389.2|30369.2|30393|30373|30400.4|30380.4|30388.1|30368.1|650
1606483500000|2020-11-27 13:25:00|30392.4|30372.4|30389.4|30369.4|30399.9|30379.9|30386.8|30366.8|595
1606483800000|2020-11-27 13:30:00|30388.5|30368.5|30389.4|30369.4|30397.1|30377.1|30387.1|30367.1|706
1606484100000|2020-11-27 13:35:00|30389.2|30369.2|30370.8|30350.8|30391.9|30371.9|30366.8|30346.8|600
1606484400000|2020-11-27 13:40:00|30370.7|30350.7|30360|30340|30374|30354|30352|30322.1|616
1606484700000|2020-11-27 13:45:00|30359.4|30339.4|30359.9|30339.9|30384.7|30349.4|30355|30326.1|618
1606485000000|2020-11-27 13:50:00|30360.4|30340.4|30338.4|30318.4|30363.5|30343.5|30337.1|30303.6|595
1606485300000|2020-11-27 13:55:00|30338.5|30318.5|30340.4|30290.4|30354|30328.8|30310|30279.3|716
1606485600000|2020-11-27 14:00:00|30323.4|30303.4|30318|30298|30341.5|30309.5|30303.7|30276.4|904
1606485900000|2020-11-27 14:05:00|30315.4|30295.4|30322.2|30302.2|30328.7|30308.7|30314.2|30294.2|636
1606486200000|2020-11-27 14:10:00|30322.5|30302.5|30322.2|30302.2|30324.7|30304.7|30314.2|30294.2|642
1606486500000|2020-11-27 14:15:00|30322|30302|30326.2|30306.2|30345.3|30315.5|30321.7|30295.3|552
1606486800000|2020-11-27 14:20:00|30325.3|30305.3|30323.8|30303.8|30327.8|30307.8|30317.7|30297.7|574
1606487100000|2020-11-27 14:25:00|30323.9|30303.9|30320.9|30300.9|30330.5|30310.5|30319.8|30299.8|565
1606487400000|2020-11-27 14:30:00|30320|30300|30317.4|30297.4|30323.4|30303.4|30306.3|30286.3|716
1606487700000|2020-11-27 14:35:00|30317.7|30297.7|30300.6|30280.6|30318.7|30298.7|30294.3|30265|737
1606488000000|2020-11-27 14:40:00|30300.3|30280.3|30296.9|30276.9|30312|30288.9|30294.3|30262|664
1606488300000|2020-11-27 14:45:00|30297|30277|30308.7|30288.7|30308.7|30288.7|30290.9|30270.9|623
1606488600000|2020-11-27 14:50:00|30307.8|30287.8|30306.6|30286.6|30329.7|30297|30306.1|30277.9|602
1606488900000|2020-11-27 14:55:00|30306.4|30286.4|30300.4|30280.4|30308.5|30288.5|30296.2|30276.2|577
1606489200000|2020-11-27 15:00:00|30300.2|30280.2|30301.9|30281.9|30305|30285|30292.7|30272.7|645
1606489500000|2020-11-27 15:05:00|30301.5|30281.5|30313.9|30293.9|30335.2|30302.7|30294.8|30274.8|717
1606489800000|2020-11-27 15:10:00|30314|30294|30300.9|30280.9|30319.3|30299.3|30298.1|30264.8|630
1606490100000|2020-11-27 15:15:00|30300.7|30280.7|30292.7|30272.7|30318|30290.5|30290.9|30259.2|600
1606490400000|2020-11-27 15:20:00|30292.3|30272.3|30285.9|30265.9|30294.7|30274.7|30284|30264|637
1606490700000|2020-11-27 15:25:00|30286.1|30266.1|30297.8|30277.8|30300.2|30280.2|30283.1|30263.1|634
1606491000000|2020-11-27 15:30:00|30298|30278|30280.9|30260.9|30298.9|30278.9|30278.8|30247.8|554
1606491300000|2020-11-27 15:35:00|30280.8|30260.8|30290|30270|30290.6|30270.6|30275.1|30255.1|543
1606491600000|2020-11-27 15:40:00|30289.9|30269.9|30283.2|30263.2|30296.8|30276.8|30281.2|30261.2|614
1606491900000|2020-11-27 15:45:00|30283.5|30263.5|30279.9|30259.9|30284.2|30264.2|30275|30255|538
1606492200000|2020-11-27 15:50:00|30279.7|30259.7|30273|30253|30287.8|30260.5|30271|30236.8|517
1606492500000|2020-11-27 15:55:00|30273.3|30253.3|30258.7|30238.7|30278.1|30258.1|30242.4|30222.4|770
1606492800000|2020-11-27 16:00:00|30257.6|30237.6|30248.4|30228.4|30260.9|30240.9|30243.4|30223.4|798
1606493100000|2020-11-27 16:05:00|30249.1|30229.1|30249.2|30229.2|30269.3|30236.9|30233.8|30213.8|672
1606493400000|2020-11-27 16:10:00|30249.3|30229.3|30244.4|30224.4|30252.9|30232.9|30242.4|30222.4|575
1606493700000|2020-11-27 16:15:00|30244.7|30224.7|30240.6|30220.6|30249.3|30229.3|30236.5|30216.5|623
1606494000000|2020-11-27 16:20:00|30240.7|30220.7|30236.7|30216.7|30243.3|30223.3|30233|30213|535
1606494300000|2020-11-27 16:25:00|30237.4|30217.4|30233.2|30213.2|30239.6|30219.6|30225.5|30205.5|593
1606494600000|2020-11-27 16:30:00|30233.8|30213.8|30224.9|30204.9|30241.2|30221.2|30224|30204|693
1606494900000|2020-11-27 16:35:00|30225|30205|30257.8|30207.8|30302.8|30267.2|30222.7|30202.7|801
1606495200000|2020-11-27 16:40:00|30257.3|30207.3|30292.7|30242.7|30300.7|30250.7|30241.6|30196.8|836
1606495500000|2020-11-27 16:45:00|30292.6|30242.6|30268.1|30218.1|30299.5|30249.5|30246.3|30209.5|822
1606495800000|2020-11-27 16:50:00|30268.3|30218.3|30265.2|30245.2|30282.6|30247.6|30254.9|30210.1|637
1606496100000|2020-11-27 16:55:00|30266.9|30246.9|30266.1|30216.1|30275.7|30246.9|30254.9|30216.1|590
1606496400000|2020-11-27 17:00:00|30266.3|30216.3|30266.2|30216.2|30273.2|30234.8|30253|30211.3|564
1606496700000|2020-11-27 17:05:00|30267.1|30217.1|30254.2|30234.2|30272.6|30234.4|30251.3|30214.7|491
1606497000000|2020-11-27 17:10:00|30253.6|30233.6|30269.9|30219.9|30272.3|30234.8|30251.1|30213.3|432
1606497300000|2020-11-27 17:15:00|30270.2|30220.2|30268|30218|30271.8|30230.3|30248|30212.7|464
1606497600000|2020-11-27 17:20:00|30267.8|30217.8|30252.5|30232.5|30271.8|30236.2|30251.6|30216.2|443
1606497900000|2020-11-27 17:25:00|30252.7|30232.7|30268.2|30218.2|30272.6|30237.2|30250.4|30214.6|448
1606498200000|2020-11-27 17:30:00|30269.2|30219.2|30273.1|30223.1|30277.9|30237.4|30255.8|30218|475
1606498500000|2020-11-27 17:35:00|30273.6|30223.6|30265.9|30245.9|30282.6|30247.5|30264.9|30219|507
1606498800000|2020-11-27 17:40:00|30265.7|30245.7|30271.9|30221.9|30280.4|30245.9|30262.7|30218|496
1606499100000|2020-11-27 17:45:00|30272.1|30222.1|30266.9|30216.9|30273.3|30223.3|30262.7|30212.7|461
1606499400000|2020-11-27 17:50:00|30267.2|30217.2|30267.7|30217.7|30270|30233.5|30247.5|30211.9|462
1606499700000|2020-11-27 17:55:00|30267.9|30217.9|30264.7|30214.7|30272.4|30235.6|30253.1|30213.6|474
1606500000000|2020-11-27 18:00:00|30264.4|30214.4|30271.1|30221.1|30273.2|30223.2|30262.9|30212.9|429
1606500300000|2020-11-27 18:05:00|30271|30221|30289.7|30239.7|30290.6|30254.1|30253.2|30217.7|397
1606500600000|2020-11-27 18:10:00|30289.3|30239.3|30293.8|30243.8|30296.5|30254.6|30269.8|30234.9|438
1606500900000|2020-11-27 18:15:00|30294.5|30244.5|30291.2|30241.2|30297.2|30247.2|30286.4|30236.4|436
1606501200000|2020-11-27 18:20:00|30291.3|30241.3|30288.2|30238.2|30294.6|30244.6|30283.8|30233.8|303
1606501500000|2020-11-27 18:25:00|30288.4|30238.4|30290.8|30240.8|30296.6|30246.6|30280.2|30230.2|358
1606501800000|2020-11-27 18:30:00|30290.5|30240.5|30288.7|30238.7|30298.9|30248.9|30281|30231|378
1606502100000|2020-11-27 18:35:00|30289|30239|30290.9|30240.9|30303.3|30253.3|30286.1|30236.1|287
1606502400000|2020-11-27 18:40:00|30290.7|30240.7|30298.5|30248.5|30317.7|30274.1|30286.5|30236.5|427
1606502700000|2020-11-27 18:45:00|30298.6|30248.6|30293.6|30243.6|30299.2|30249.2|30287.5|30237.5|242
1606503000000|2020-11-27 18:50:00|30294.1|30244.1|30298.4|30248.4|30304.4|30254.4|30287|30237|168
1606503300000|2020-11-27 18:55:00|30298.6|30248.6|30278.5|30228.5|30313.2|30263.2|30277.7|30227.7|439
1606503600000|2020-11-27 19:00:00|30278.9|30228.9|30281.1|30231.1|30305.3|30255.3|30274.2|30224.2|259
1606503900000|2020-11-27 19:05:00|30281|30231|30278.8|30228.8|30293.5|30243.5|30271.5|30221.5|221
1606504200000|2020-11-27 19:10:00|30271.5|30221.5|30280.6|30230.6|30290.3|30240.3|30271.5|30221.5|137
1606504500000|2020-11-27 19:15:00|30280.4|30230.4|30279.6|30229.6|30285.2|30235.2|30277.5|30227.5|223
1606504800000|2020-11-27 19:20:00|30279|30229|30278.3|30228.3|30284.9|30234.9|30277.5|30227.5|169
1606505100000|2020-11-27 19:25:00|30278.6|30228.6|30276.4|30226.4|30282.5|30232.5|30273.9|30223.9|267
1606505400000|2020-11-27 19:30:00|30275.6|30225.6|30275.8|30225.8|30279.5|30229.5|30261.1|30211.1|299
1606505700000|2020-11-27 19:35:00|30275|30225|30276.6|30226.6|30278.5|30228.5|30268.5|30218.5|215
1606506000000|2020-11-27 19:40:00|30276.7|30226.7|30290.7|30240.7|30292|30242|30270.9|30220.9|243
1606506300000|2020-11-27 19:45:00|30288.8|30238.8|30277.4|30227.4|30290.4|30240.4|30265.2|30215.2|363
1606506600000|2020-11-27 19:50:00|30277.7|30227.7|30281.4|30231.4|30284|30234|30273.1|30223.1|282
1606506900000|2020-11-27 19:55:00|30281.5|30231.5|30284.2|30234.2|30288.5|30238.5|30262|30212|330
1606507200000|2020-11-27 20:00:00|30284.8|30234.8|30283.3|30233.3|30291|30241|30267.3|30217.3|443
1606507500000|2020-11-27 20:05:00|30282.9|30232.9|30281.6|30231.6|30284.5|30234.5|30257.6|30199|317
1606507800000|2020-11-27 20:10:00|30281.5|30231.5|30281.4|30231.4|30283.5|30233.5|30277.4|30227.4|174
1606508100000|2020-11-27 20:15:00|30281.7|30231.7|30281.4|30231.4|30283.2|30233.2|30276.5|30226.5|185
1606508400000|2020-11-27 20:20:00|30276.4|30226.4|30279.5|30229.5|30283.2|30233.2|30275.7|30225.7|220
1606508700000|2020-11-27 20:25:00|30278.9|30228.9|30284|30234|30286.8|30236.8|30252.5|30202.5|325
1606509000000|2020-11-27 20:30:00|30283.2|30233.2|30284.6|30234.6|30285.7|30235.7|30272.8|30222.8|203
1606509300000|2020-11-27 20:35:00|30284.5|30234.5|30283.9|30233.9|30285.8|30235.8|30274.4|30224.4|212
1606509600000|2020-11-27 20:40:00|30284|30234|30282.6|30232.6|30284.6|30234.6|30275|30225|267
1606509900000|2020-11-27 20:45:00|30282.9|30232.9|30285.3|30235.3|30286.3|30236.3|30276.9|30226.9|126
1606510200000|2020-11-27 20:50:00|30285.2|30235.2|30282.3|30232.3|30286|30236|30269.8|30219.8|247
1606510500000|2020-11-27 20:55:00|30282.1|30232.1|30284.5|30234.5|30285.5|30235.5|30267.1|30217.1|256
1606510800000|2020-11-27 21:00:00|30285.3|30235.3|30279.1|30229.1|30287.5|30237.5|30271|30221|483
1606511100000|2020-11-27 21:05:00|30280.6|30230.6|30279.5|30229.5|30282|30232|30269|30219|230
1606511400000|2020-11-27 21:10:00|30279.3|30229.3|30280.7|30230.7|30281.6|30231.6|30262.9|30212.9|158
1606511700000|2020-11-27 21:15:00|30280.6|30230.6|30282.8|30232.8|30286.3|30236.3|30263.2|30213.2|307
1606512000000|2020-11-27 21:20:00|30282.9|30232.9|30277.7|30227.7|30284.8|30234.8|30262.1|30212.1|370
1606512300000|2020-11-27 21:25:00|30278|30228|30276.8|30226.8|30278.5|30228.5|30274|30224|288
1606512600000|2020-11-27 21:30:00|30274.3|30224.3|30275.6|30225.6|30278.4|30228.4|30274.3|30224.3|258
1606512900000|2020-11-27 21:35:00|30275.4|30225.4|30277|30227|30296.4|30232.6|30257.5|30159|256
1606513200000|2020-11-27 21:40:00|30275.3|30225.3|30262.3|30212.3|30295.7|30227.8|30247.6|30154|201
1606513500000|2020-11-27 21:45:00|30264.4|30214.4|30264.9|30214.9|30293.1|30216.8|30254|30162.5|167
1606513800000|2020-11-27 21:50:00|30265|30215|30284.1|30200.6|30293.8|30218.8|30258.9|30149.5|214
1606514100000|2020-11-27 21:55:00|30286.1|30198.5|30287|30170|30299.4|30217.7|30259.6|30143.5|213
1606683600000|2020-11-29 21:00:00|30313.6|30171.6|30312.2|30170.2|30313.6|30171.6|30272|30154|12
1606683900000|2020-11-29 21:05:00|30312.4|30170.4|30310.8|30168.8|30312.4|30170.4|30282.9|30152.9|9
1606685100000|2020-11-29 21:25:00|30312.2|30170.2|30309.3|30167.3|30312.2|30170.2|30272|30152.7|10
1606685700000|2020-11-29 21:35:00|30306.8|30164.8|30308.6|30166.6|30308.6|30166.6|30265|30154|13
1606686000000|2020-11-29 21:40:00|30308.3|30166.3|30302.7|30160.7|30308.3|30166.3|30265|30153|9
1606686300000|2020-11-29 21:45:00|30302.6|30160.6|30301.7|30159.7|30302.6|30192.7|30262.6|30148.3|10
1606686900000|2020-11-29 21:55:00|30302.2|30160.2|30278.7|30150.1|30303|30161|30278.7|30150.1|3
1606687200000|2020-11-29 22:00:00|30265|30153|30303|30161|30303.2|30161.2|30265|30153|16
1606687500000|2020-11-29 22:05:00|30303.2|30161.2|30247|30162|30305.7|30164.4|30247|30139.6|81
1606687800000|2020-11-29 22:10:00|30276|30159|30285.8|30179|30291.1|30179.1|30247|30152.5|66
1606688100000|2020-11-29 22:15:00|30254.8|30164.6|30284.6|30177.2|30290.9|30179.2|30252.4|30154.8|82
1606688400000|2020-11-29 22:20:00|30284.4|30176.9|30288.9|30171.9|30290.3|30178.4|30247|30153.4|65
1606688700000|2020-11-29 22:25:00|30283.1|30176.1|30283.1|30177.2|30295|30181.3|30252.2|30157.4|105
1606689000000|2020-11-29 22:30:00|30283|30177.3|30254.2|30165.1|30292.6|30177.8|30246|30158.6|216
1606689300000|2020-11-29 22:35:00|30251.3|30163.4|30284|30173.5|30289.8|30177.7|30244|30159.6|323
1606689600000|2020-11-29 22:40:00|30288|30171|30258.5|30163.3|30288|30188.7|30242|30155|279
1606689900000|2020-11-29 22:45:00|30255.6|30161.4|30271.3|30174.6|30292.6|30202.3|30250|30160|191
1606690200000|2020-11-29 22:50:00|30273.4|30177.4|30265.1|30160|30291|30192.4|30238|30156|317
1606690500000|2020-11-29 22:55:00|30266|30164.3|30271.1|30162.6|30282.5|30189.8|30240|30149|293
1606690800000|2020-11-29 23:00:00|30272.7|30166.4|30262.2|30170.7|30287.6|30198.4|30244|30153.5|627
1606691100000|2020-11-29 23:05:00|30266.3|30177.3|30262.5|30161.9|30288.2|30192.2|30243|30159|541
1606691400000|2020-11-29 23:10:00|30260.8|30160.4|30270.5|30176.6|30287.6|30192.2|30244|30157.7|448
1606691700000|2020-11-29 23:15:00|30270.3|30176.1|30272.9|30158.4|30285.7|30185.3|30264.8|30154|449
1606692000000|2020-11-29 23:20:00|30274.6|30169.1|30270.3|30158.5|30282.5|30185.8|30251.5|30152.5|376
1606692300000|2020-11-29 23:25:00|30268.6|30168.3|30263.1|30182.4|30282.1|30188.7|30259|30153|407
1606692600000|2020-11-29 23:30:00|30264.1|30183|30272.7|30156|30280.3|30183.9|30255.5|30152|451
1606692900000|2020-11-29 23:35:00|30272.4|30157.4|30254.6|30162|30275.1|30183|30245|30146.3|418
1606693200000|2020-11-29 23:40:00|30258.4|30156.9|30257.1|30157.7|30266.6|30177.1|30242.7|30145.4|437
1606693500000|2020-11-29 23:45:00|30262|30155.7|30261.5|30165|30270|30176.2|30246.5|30146.8|405
1606693800000|2020-11-29 23:50:00|30261.9|30165.5|30267.8|30156.2|30272|30176.5|30249.3|30152.4|407
1606694100000|2020-11-29 23:55:00|30267.5|30158.6|30253.1|30180.8|30268.9|30184.6|30247.5|30150.6|361
1606694400000|2020-11-30 00:00:00|30251.9|30165.7|30264.8|30169.8|30277.7|30181.6|30248.7|30154.7|540
1606694700000|2020-11-30 00:05:00|30265.3|30168.8|30258.7|30170.1|30276.4|30184.5|30253.1|30158|358
1606695000000|2020-11-30 00:10:00|30258.8|30170.2|30269.5|30164.9|30273.8|30183.8|30254|30157.6|382
1606695300000|2020-11-30 00:15:00|30270.4|30163.1|30261.5|30166.8|30271.7|30183.3|30245.6|30160.3|404
1606695600000|2020-11-30 00:20:00|30265.8|30164|30259.2|30180.5|30271.6|30188.3|30248.8|30161.1|526
1606695900000|2020-11-30 00:25:00|30260.1|30179.4|30268.6|30169.5|30272.4|30192.4|30253|30168|438
1606696200000|2020-11-30 00:30:00|30269.6|30168.8|30247|30186.2|30269.6|30202.1|30243.6|30167.6|470
1606696500000|2020-11-30 00:35:00|30247.3|30184.7|30246.3|30196.3|30255.4|30200.4|30240.5|30171.5|461
1606696800000|2020-11-30 00:40:00|30246.2|30196.2|30258.7|30177.5|30261.3|30203.6|30243.5|30173.2|339
1606697100000|2020-11-30 00:45:00|30258.1|30176.7|30257.2|30168.5|30271.6|30202|30244|30161.1|428
1606697400000|2020-11-30 00:50:00|30257.1|30169.3|30235|30180.5|30264.7|30188.8|30232.4|30152.9|569
1606697700000|2020-11-30 00:55:00|30234.8|30181|30236.8|30185|30245.9|30189.5|30232.9|30168.6|503
1606698000000|2020-11-30 01:00:00|30236.9|30185.3|30233.6|30183.6|30244.7|30190.2|30228.8|30162.9|564
1606698300000|2020-11-30 01:05:00|30234|30184|30238.1|30175.4|30243.3|30188.2|30228.6|30162.5|509
1606698600000|2020-11-30 01:10:00|30239.6|30175|30237.1|30174.3|30247.1|30186.2|30231.3|30163|492
1606698900000|2020-11-30 01:15:00|30237.4|30172.8|30239.8|30179.7|30244|30186.1|30232|30163.9|438
1606699200000|2020-11-30 01:20:00|30239.1|30180.9|30239.9|30182.2|30254.1|30189.2|30237.2|30168.5|388
1606699500000|2020-11-30 01:25:00|30241.5|30179.2|30239.8|30182|30251.2|30192.4|30232.4|30173.5|443
1606699800000|2020-11-30 01:30:00|30239.9|30180.7|30235.1|30185.1|30247|30192.3|30232.8|30170|506
1606700100000|2020-11-30 01:35:00|30234.8|30184.8|30236.6|30177.3|30241.8|30186.3|30229|30167|431
1606700400000|2020-11-30 01:40:00|30232.5|30182.5|30232.2|30182.2|30239.4|30186.9|30227.9|30166|417
1606700700000|2020-11-30 01:45:00|30232|30182|30232.6|30182.6|30243.4|30185.7|30229.1|30161.3|458
1606701000000|2020-11-30 01:50:00|30233.5|30183.5|30238.1|30177.9|30243.2|30189.2|30230.6|30165|439
1606701300000|2020-11-30 01:55:00|30237.8|30179|30229.4|30179.4|30240.3|30190.3|30227.3|30163.1|460
1606701600000|2020-11-30 02:00:00|30230.6|30177.6|30230.5|30180.5|30238.8|30186.1|30228|30169.3|469
1606701900000|2020-11-30 02:05:00|30231.4|30181.4|30237.4|30184.7|30239.7|30187.9|30230.6|30175.6|428
1606702200000|2020-11-30 02:10:00|30235.8|30185.8|30235.1|30185.1|30245.8|30188.4|30234.5|30175.5|356
1606702500000|2020-11-30 02:15:00|30237.3|30182.6|30239.1|30189.1|30244.8|30192.1|30233.6|30181.7|425
1606702800000|2020-11-30 02:20:00|30239|30189|30235.4|30185.4|30244.9|30190.3|30232.6|30175.7|348
1606703100000|2020-11-30 02:25:00|30235.2|30185.2|30238.7|30188.7|30241.3|30190.3|30229.7|30164.1|430
1606703400000|2020-11-30 02:30:00|30239|30189|30234.9|30184.9|30244.1|30193.9|30233.7|30169.6|411
1606703700000|2020-11-30 02:35:00|30234.7|30184.7|30239.2|30184.3|30244.8|30193.5|30232|30168.3|428
1606704000000|2020-11-30 02:40:00|30236|30185.1|30238.6|30185.2|30242|30188.7|30231.8|30167.7|432
1606704300000|2020-11-30 02:45:00|30238.5|30185|30243.7|30189.4|30248.7|30194.6|30234.7|30167.8|461
1606704600000|2020-11-30 02:50:00|30242.5|30190.3|30250.6|30200.6|30254.4|30204.4|30241.9|30175.8|448
1606704900000|2020-11-30 02:55:00|30249.5|30199.5|30241|30191|30251.3|30200.5|30237.5|30181.2|544
1606705200000|2020-11-30 03:00:00|30242|30192|30241.4|30177.9|30254|30194.2|30234.9|30161|550
1606705500000|2020-11-30 03:05:00|30239.9|30179.9|30235.5|30181.3|30246.3|30193.4|30228.9|30164.5|467
1606705800000|2020-11-30 03:10:00|30236.3|30180.6|30235.9|30185.9|30243.2|30193.2|30229.8|30172.9|432
1606706100000|2020-11-30 03:15:00|30235.2|30185.2|30230.8|30177.9|30241.3|30191.3|30225.6|30163.1|389
1606706400000|2020-11-30 03:20:00|30230.4|30180.8|30235|30180.1|30240|30189|30227.1|30171.5|361
1606706700000|2020-11-30 03:25:00|30232.8|30182.8|30239.4|30182.4|30246|30191.8|30232.4|30169.5|413
1606707000000|2020-11-30 03:30:00|30237.9|30186.1|30239.5|30181.8|30246.2|30192.8|30234.8|30167.9|316
1606707300000|2020-11-30 03:35:00|30237.8|30184.4|30242.6|30184.9|30247.8|30193.2|30235.3|30170.9|360
1606707600000|2020-11-30 03:40:00|30246|30177.5|30241.8|30182.1|30249|30192.7|30235.5|30171.2|342
1606707900000|2020-11-30 03:45:00|30241.7|30181.7|30245.9|30184.8|30250.9|30192|30238.5|30167.2|332
1606708200000|2020-11-30 03:50:00|30247.4|30181.5|30239|30181.1|30250.7|30193.1|30237.9|30172.8|302
1606708500000|2020-11-30 03:55:00|30240.4|30180.5|30244.2|30181.8|30249.6|30189.2|30234.3|30170.8|298
1606708800000|2020-11-30 04:00:00|30244.1|30186|30246.8|30182.1|30253.7|30193.6|30240.7|30172.5|267
1606709100000|2020-11-30 04:05:00|30246.6|30182|30250.2|30188.1|30255.6|30200.1|30241.3|30176.6|436
1606709400000|2020-11-30 04:10:00|30250.3|30189.7|30247.6|30190.9|30256.8|30201.5|30245|30178.3|347
1606709700000|2020-11-30 04:15:00|30245.9|30193.2|30247.9|30184.7|30257.8|30196.3|30241.5|30171.7|308
1606710000000|2020-11-30 04:20:00|30247.3|30184.5|30244.6|30185.9|30253.8|30195.9|30240.3|30177.2|367
1606710300000|2020-11-30 04:25:00|30244.7|30186|30248.6|30187.7|30252.1|30196.3|30241|30177.6|302
1606710600000|2020-11-30 04:30:00|30249.7|30182.8|30246.5|30186.3|30253.6|30196.1|30241.9|30175.6|330
1606710900000|2020-11-30 04:35:00|30246.6|30186.4|30241.2|30186.8|30253|30194.2|30238|30166|333
1606711200000|2020-11-30 04:40:00|30241.3|30186.1|30241.5|30185.2|30248.3|30194|30235|30174.1|342
1606711500000|2020-11-30 04:45:00|30238.6|30186.9|30240.1|30185.7|30252.7|30190.5|30235.5|30174.8|296
1606711800000|2020-11-30 04:50:00|30239.9|30186.1|30239.5|30189.5|30246.5|30194|30235.7|30172.4|333
1606712100000|2020-11-30 04:55:00|30241.5|30191.5|30246|30183.5|30251.2|30193.6|30235.7|30172.3|342
1606712400000|2020-11-30 05:00:00|30244.2|30186.6|30240.3|30181.9|30247.8|30195|30237.2|30176|387
1606712700000|2020-11-30 05:05:00|30241.1|30178.9|30242.8|30192.8|30244.9|30194.9|30237.1|30177.6|448
1606713000000|2020-11-30 05:10:00|30239.2|30187.7|30250.5|30197.7|30257|30204.3|30236.2|30170.4|459
1606713300000|2020-11-30 05:15:00|30249.1|30197.5|30251.7|30197|30260|30203.1|30242.7|30178.9|450
1606713600000|2020-11-30 05:20:00|30254.6|30197.2|30249.8|30199.8|30258.2|30203.7|30246.1|30181.3|362
1606713900000|2020-11-30 05:25:00|30249.3|30199.3|30247.7|30187.4|30259.7|30203.4|30240.6|30170.4|397
1606714200000|2020-11-30 05:30:00|30245.6|30189.9|30247.7|30191.4|30258.1|30200.6|30240.5|30170.8|462
1606714500000|2020-11-30 05:35:00|30255.4|30189.1|30239|30185.4|30255.4|30197.2|30237|30168.2|380
1606714800000|2020-11-30 05:40:00|30242.9|30184.1|30239|30189|30251.8|30199.6|30237.2|30169.3|380
1606715100000|2020-11-30 05:45:00|30238.9|30188.9|30240.8|30189.5|30248.3|30195.7|30235.7|30185.3|445
1606715400000|2020-11-30 05:50:00|30241.4|30187.1|30239.1|30189.1|30245.7|30195.1|30234.5|30181.4|342
1606715700000|2020-11-30 05:55:00|30237.3|30187.3|30243.6|30193.6|30248|30195|30234.8|30182.2|374
1606716000000|2020-11-30 06:00:00|30245.6|30195.6|30231.8|30181.8|30245.6|30195.6|30227.9|30177.9|412
1606716300000|2020-11-30 06:05:00|30231.6|30181.6|30226.2|30176.2|30231.6|30181.6|30224.3|30174.3|380
1606716600000|2020-11-30 06:10:00|30226.4|30176.4|30227.3|30177.3|30230.7|30180.7|30222.8|30172.8|346
1606716900000|2020-11-30 06:15:00|30227.7|30177.7|30234.8|30184.8|30236|30186|30224.9|30174.9|460
1606717200000|2020-11-30 06:20:00|30234.6|30184.6|30227.2|30177.2|30235|30185|30225.4|30175.4|416
1606717500000|2020-11-30 06:25:00|30227.3|30177.3|30222.4|30172.4|30229.1|30179.1|30222.4|30172.4|416
1606717800000|2020-11-30 06:30:00|30223.4|30173.4|30232.4|30182.4|30235.9|30185.9|30222.9|30172.9|403
1606718100000|2020-11-30 06:35:00|30233.7|30183.7|30233.2|30183.2|30237.6|30200.8|30220.8|30177|439
1606718400000|2020-11-30 06:40:00|30232.3|30182.3|30242.2|30192.2|30243.3|30193.3|30229|30179|435
1606718700000|2020-11-30 06:45:00|30241.9|30191.9|30242.7|30192.7|30247.8|30197.8|30239.2|30189.2|486
1606719000000|2020-11-30 06:50:00|30240.8|30190.8|30248.7|30198.7|30251.2|30201.2|30238.7|30188.7|443
1606719300000|2020-11-30 06:55:00|30248.8|30198.8|30265.7|30215.7|30267.1|30215.7|30245.8|30195.8|566
1606719600000|2020-11-30 07:00:00|30265.2|30215.2|30255.6|30205.6|30269.5|30219.5|30253.3|30203.3|687
1606719900000|2020-11-30 07:05:00|30255.3|30205.3|30263.4|30213.4|30267.8|30217.8|30255.1|30205.1|705
1606720200000|2020-11-30 07:10:00|30264.2|30214.2|30261.9|30211.9|30268.9|30218.9|30259.8|30209.8|646
1606720500000|2020-11-30 07:15:00|30262.4|30212.4|30256.8|30206.8|30266.5|30228.7|30248.4|30202.9|645
1606720800000|2020-11-30 07:20:00|30256.6|30206.6|30240|30220|30261.5|30225.7|30237.1|30201.3|561
1606721100000|2020-11-30 07:25:00|30238.4|30218.4|30252.2|30202.2|30262|30227.3|30233.5|30198.1|677
1606721400000|2020-11-30 07:30:00|30253.3|30203.3|30225.5|30175.5|30287.3|30230.9|30224.8|30174.8|765
1606721700000|2020-11-30 07:35:00|30225.7|30175.7|30210.2|30190.2|30234.6|30199.8|30194.4|30164.1|679
1606722000000|2020-11-30 07:40:00|30211.2|30191.2|30225.5|30205.5|30242.2|30208.2|30208.8|30186.9|684
1606722300000|2020-11-30 07:45:00|30225.8|30205.8|30234.7|30214.7|30250.7|30220|30223.5|30198.2|613
1606722600000|2020-11-30 07:50:00|30234.1|30214.1|30218.5|30198.5|30236.7|30216.7|30218.4|30198.4|632
1606722900000|2020-11-30 07:55:00|30219.3|30199.3|30227.2|30177.2|30227.4|30203.2|30210.6|30175.3|677
1606723200000|2020-11-30 08:00:00|30227.4|30177.4|30212.6|30192.6|30231.6|30197.6|30206.4|30156.4|763
1606723500000|2020-11-30 08:05:00|30212.2|30192.2|30218|30198|30227.8|30200.2|30202.9|30163.9|773
1606723800000|2020-11-30 08:10:00|30218.1|30198.1|30205|30185|30218.3|30198.3|30200.3|30180.3|731
1606724100000|2020-11-30 08:15:00|30205.3|30185.3|30200.1|30180.1|30211.9|30191.9|30195.1|30175.1|690
1606724400000|2020-11-30 08:20:00|30200.2|30180.2|30182.2|30162.2|30202.7|30182.7|30178.5|30143.5|720
1606724700000|2020-11-30 08:25:00|30181.5|30161.5|30160.4|30140.4|30182.3|30162.3|30158.4|30124.7|679
1606725000000|2020-11-30 08:30:00|30160.3|30140.3|30147.9|30127.9|30173.1|30143.3|30143.4|30112.5|733
1606725300000|2020-11-30 08:35:00|30147.8|30127.8|30140.3|30120.3|30148.3|30128.3|30130.8|30110.8|707
1606725600000|2020-11-30 08:40:00|30141.4|30121.4|30131.9|30111.9|30143.9|30123.9|30129.4|30109.4|654
1606725900000|2020-11-30 08:45:00|30132.2|30112.2|30132.1|30112.1|30144.4|30120.2|30123.6|30093.2|642
1606726200000|2020-11-30 08:50:00|30132.3|30112.3|30097|30077|30136|30116|30085|30021.6|692
1606726500000|2020-11-30 08:55:00|30095|30075|30111.6|30091.6|30112.5|30092.5|30087.9|30067.9|496
1606726800000|2020-11-30 09:00:00|30110.7|30090.7|30106.9|30086.9|30112.8|30092.8|30099.6|30079.6|565
1606727100000|2020-11-30 09:05:00|30107.2|30087.2|30127.4|30107.4|30145.8|30111|30102.9|30082.9|875
1606727400000|2020-11-30 09:10:00|30128.8|30108.8|30141.5|30121.5|30172.9|30128.1|30126.5|30094.6|828
1606727700000|2020-11-30 09:15:00|30142.6|30122.6|30134.5|30114.5|30143.8|30123.8|30133.3|30113.3|674
1606728000000|2020-11-30 09:20:00|30134.4|30114.4|30137.7|30117.7|30140|30120|30131.5|30111.5|572
1606728300000|2020-11-30 09:25:00|30139|30119|30146.8|30096.8|30149.7|30121.4|30131.4|30095.2|722
1606728600000|2020-11-30 09:30:00|30147.8|30097.8|30115.1|30095.1|30150|30115.1|30114.8|30094.8|863
1606728900000|2020-11-30 09:35:00|30115.5|30095.5|30104.4|30084.4|30123.5|30097.4|30103.5|30073.1|855
1606729200000|2020-11-30 09:40:00|30104.7|30084.7|30095.7|30075.7|30108|30088|30093.9|30073.9|616
1606729500000|2020-11-30 09:45:00|30095.8|30075.8|30082.5|30062.5|30099.2|30079.2|30077.7|30057.7|637
1606729800000|2020-11-30 09:50:00|30082.3|30062.3|30080.8|30060.8|30089.5|30069.5|30078.6|30058.6|601
1606730100000|2020-11-30 09:55:00|30080.4|30060.4|30060.6|30040.6|30080.4|30060.4|30057.4|30037.4|560
1606730400000|2020-11-30 10:00:00|30061.1|30041.1|30045.7|30025.7|30062.4|30042.4|30031.4|30011.4|714
1606730700000|2020-11-30 10:05:00|30045.1|30025.1|30049.2|30029.2|30049.6|30029.6|30041.4|30021.4|634
1606731000000|2020-11-30 10:10:00|30048.8|30028.8|30037.8|30017.8|30064.5|30033|30035.5|30014.5|532
1606731300000|2020-11-30 10:15:00|30038.1|30018.1|30033.7|30013.7|30040.4|30020.4|30025.4|30005.4|630
1606731600000|2020-11-30 10:20:00|30034|30014|30023.7|30003.7|30034.9|30014.9|30022.1|30002.1|623
1606731900000|2020-11-30 10:25:00|30023.8|30003.8|30019.9|29999.9|30024.8|30004.8|30017.1|29997.1|494
1606732200000|2020-11-30 10:30:00|30020.1|30000.1|29990.8|29970.8|30025.3|30000.5|29978.1|29945.8|624
1606732500000|2020-11-30 10:35:00|29991|29971|29969.6|29949.6|29992.2|29972.2|29965.7|29945.7|597
1606732800000|2020-11-30 10:40:00|29969.4|29949.4|29988|29968|29988.6|29968.6|29968.7|29948.7|731
1606733100000|2020-11-30 10:45:00|29988.2|29968.2|29993.8|29973.8|30004.6|29984.6|29986.9|29966.9|630
1606733400000|2020-11-30 10:50:00|29993.4|29973.4|29995.6|29975.6|30002|29982|29990.7|29970.7|641
1606733700000|2020-11-30 10:55:00|29995.3|29975.3|29955.2|29935.2|29996.4|29976.4|29954.3|29934.3|664
1606734000000|2020-11-30 11:00:00|29955.5|29935.5|29964.8|29944.8|29972.7|29952.7|29953.9|29933.9|695
1606734300000|2020-11-30 11:05:00|29966.1|29946.1|29948.4|29928.4|29968.2|29948.2|29931.2|29909.9|605
1606734600000|2020-11-30 11:10:00|29948|29928|29955.4|29935.4|29956|29936|29943.6|29923.6|549
1606734900000|2020-11-30 11:15:00|29955.7|29935.7|29956.2|29936.2|29961|29941|29954.4|29934.4|524
1606735200000|2020-11-30 11:20:00|29955.6|29935.6|29961.9|29941.9|29963|29943|29950.1|29930.1|501
1606735500000|2020-11-30 11:25:00|29962.2|29942.2|29965.7|29945.7|29965.8|29945.8|29956.5|29936.5|420
1606735800000|2020-11-30 11:30:00|29962.4|29942.4|29960.6|29940.6|29969.8|29949.8|29957.5|29937.5|500
1606736100000|2020-11-30 11:35:00|29961.2|29941.2|29959.4|29939.4|29963.5|29943.5|29956.5|29936.5|504
1606736400000|2020-11-30 11:40:00|29959.5|29939.5|29971.4|29951.4|29987.3|29967.3|29958.5|29929.7|560
1606736700000|2020-11-30 11:45:00|29971.3|29951.3|29971.3|29951.3|29973.6|29953.6|29967.4|29947.4|422
1606737000000|2020-11-30 11:50:00|29971.2|29951.2|29963.7|29943.7|29980.7|29953.9|29959.5|29928.7|549
1606737300000|2020-11-30 11:55:00|29965.1|29945.1|29964.6|29944.6|29967|29947|29954.3|29934.3|555
1606737600000|2020-11-30 12:00:00|29965|29945|29964.2|29944.2|29993.5|29970.1|29956|29928.5|717
1606737900000|2020-11-30 12:05:00|29964.1|29944.1|29971.9|29951.9|29974.3|29954.3|29960.8|29940.8|586
1606738200000|2020-11-30 12:10:00|29970.8|29950.8|29965.7|29945.7|29978|29958|29965.5|29945.5|543
1606738500000|2020-11-30 12:15:00|29965|29945|29976.4|29956.4|29978.6|29958.6|29964.4|29944.4|523
1606738800000|2020-11-30 12:20:00|29976.3|29956.3|29971.3|29951.3|29982.8|29962.8|29963.6|29943.6|566
1606739100000|2020-11-30 12:25:00|29971.2|29951.2|29962.2|29942.2|29974.6|29954.6|29947.5|29927.5|620
1606739400000|2020-11-30 12:30:00|29962.3|29942.3|29966.4|29946.4|29969|29949|29954.5|29934.5|624
1606739700000|2020-11-30 12:35:00|29966.5|29946.5|29977.4|29957.4|29979.6|29959.6|29962.9|29942.9|641
1606740000000|2020-11-30 12:40:00|29977.6|29957.6|29999.6|29979.6|30001.6|29981.6|29976.8|29956.8|683
1606740300000|2020-11-30 12:45:00|29999.3|29979.3|30008.9|29988.9|30015.1|29995.1|29999.3|29979.3|610
1606740600000|2020-11-30 12:50:00|30009.1|29989.1|30015.2|29995.2|30021.1|30001.1|30008.6|29988.6|578
1606740900000|2020-11-30 12:55:00|30015.1|29995.1|30039.7|29989.7|30072.2|30040.5|30015.1|29989.7|646
1606741200000|2020-11-30 13:00:00|30040.1|29990.1|30019.6|29999.6|30059.7|30027.3|30016|29980.3|779
1606741500000|2020-11-30 13:05:00|30019|29999|30033.6|30013.6|30050.6|30015.4|30010.2|29982.7|696
1606741800000|2020-11-30 13:10:00|30033.8|30013.8|30027.1|30007.1|30048.1|30018.5|30026.1|29997|561
1606742100000|2020-11-30 13:15:00|30026.6|30006.6|30024.1|30004.1|30030.3|30010.3|30018|29998|580
1606742400000|2020-11-30 13:20:00|30024.4|30004.4|30026.3|30006.3|30037.3|30017.3|30021.7|30001.7|732
1606742700000|2020-11-30 13:25:00|30026.4|30006.4|30025.1|30005.1|30033.8|30013.8|30025.1|30005.1|675
1606743000000|2020-11-30 13:30:00|30025.7|30005.7|30021.7|30001.7|30029.5|30009.5|30021.1|30001.1|668
1606743300000|2020-11-30 13:35:00|30021.9|30001.9|30023.4|30003.4|30026.6|30006.6|30014.7|29994.7|601
1606743600000|2020-11-30 13:40:00|30023.6|30003.6|30030|30010|30034.2|30014.2|30021.8|30001.8|560
1606743900000|2020-11-30 13:45:00|30029.6|30009.6|30022.8|30002.8|30033.8|30013.8|30020|30000|708
1606744200000|2020-11-30 13:50:00|30022.7|30002.7|30016.8|29996.8|30029.8|30009.8|30016.8|29996.8|590
1606744500000|2020-11-30 13:55:00|30016.7|29996.7|30029.1|30009.1|30032.8|30012.8|30013.5|29993.5|648
1606744800000|2020-11-30 14:00:00|30028.8|30008.8|30020|29970|30031.4|30011.4|30010|29969.1|750
1606745100000|2020-11-30 14:05:00|30020.1|29970.1|30019.7|29969.7|30023.6|29987.2|30001.2|29951.2|749
1606745400000|2020-11-30 14:10:00|30019.8|29969.8|30025.2|29975.2|30026.1|29998.4|29981.8|29931.8|914
1606745700000|2020-11-30 14:15:00|30024.5|29974.5|30002|29982|30025.3|29987.3|29970.3|29937.9|858
1606746000000|2020-11-30 14:20:00|30002.1|29982.1|29979.7|29959.7|30002.4|29982.4|29970.6|29940.5|757
1606746300000|2020-11-30 14:25:00|29979.9|29959.9|29984.5|29964.5|29994.9|29969.2|29964.6|29944.6|753
1606746600000|2020-11-30 14:30:00|29984.4|29964.4|29996|29976|30015.8|29979.3|29954.7|29928.6|819
1606746900000|2020-11-30 14:35:00|29995.2|29975.2|29956.2|29936.2|29995.2|29975.2|29956|29936|789
1606747200000|2020-11-30 14:40:00|29956.4|29936.4|29976.1|29956.1|29977.5|29957.5|29952.8|29932.8|682
1606747500000|2020-11-30 14:45:00|29976.4|29956.4|29966.3|29946.3|29983.1|29957.2|29959.4|29929.6|803
1606747800000|2020-11-30 14:50:00|29966.7|29946.7|29960.7|29940.7|29966.7|29946.7|29949.9|29929.9|745
1606748100000|2020-11-30 14:55:00|29958.3|29938.3|29954.3|29934.3|29961|29941|29945.8|29925.8|708
1606748400000|2020-11-30 15:00:00|29954|29934|29976|29956|30004.1|29971.9|29947.2|29927.2|929
1606748700000|2020-11-30 15:05:00|29975.7|29955.7|29977.3|29957.3|30012.5|29979.6|29954.1|29934.1|901
1606749000000|2020-11-30 15:10:00|29977.2|29957.2|29925.1|29905.1|29990.3|29958.4|29917.3|29886.9|903
1606749300000|2020-11-30 15:15:00|29922.8|29902.8|29935.6|29915.6|29939.5|29919.5|29913|29893|874
1606749600000|2020-11-30 15:20:00|29935.5|29915.5|29932|29912|29944.6|29924.6|29924.6|29892.3|889
1606749900000|2020-11-30 15:25:00|29931.9|29911.9|29938.6|29918.6|29939.6|29919.6|29920|29900|843
1606750200000|2020-11-30 15:30:00|29939.2|29919.2|29971.9|29951.9|29981.2|29961.2|29936.2|29916.2|919
1606750500000|2020-11-30 15:35:00|29972.4|29952.4|29985.8|29965.8|29997.5|29977.5|29964.9|29930.7|986
1606750800000|2020-11-30 15:40:00|30000.9|29950.9|30014.3|29994.3|30030.9|29997|29980.9|29948.7|885
1606751100000|2020-11-30 15:45:00|30014.1|29994.1|30019|29969|30031.9|29995.9|29992|29959.3|1026
1606751400000|2020-11-30 15:50:00|30019.1|29969.1|30014.7|29964.7|30026.3|29995.5|29979.4|29946.7|984
1606751700000|2020-11-30 15:55:00|30015.8|29965.8|30029.6|30009.6|30074.5|30042.8|30005.9|29965.4|1131
1606752000000|2020-11-30 16:00:00|30031|30011|30073.9|30023.9|30083|30039.6|30020|29989.1|1072
1606752300000|2020-11-30 16:05:00|30073.3|30023.3|30083.9|30033.9|30106|30073|30050.2|30015.3|971
1606752600000|2020-11-30 16:10:00|30082.6|30032.6|30057.1|30037.1|30097.1|30052.3|30043.5|30006.7|867
1606752900000|2020-11-30 16:15:00|30058.6|30038.6|30066.4|30046.4|30093.2|30054|30046.9|30012.1|925
1606753200000|2020-11-30 16:20:00|30066.9|30046.9|30033.8|30013.8|30074.5|30054.5|30031|29998.8|868
1606753500000|2020-11-30 16:25:00|30035.1|30015.1|30090.5|30040.5|30090.9|30054.9|30035.1|30000.3|809
1606753800000|2020-11-30 16:30:00|30090.4|30040.4|30090|30040|30100.5|30056|30068|30033.8|786
1606754100000|2020-11-30 16:35:00|30090.2|30040.2|30074.9|30024.9|30090.2|30052.5|30059|30023.9|672
1606754400000|2020-11-30 16:40:00|30074.4|30024.4|30084.3|30034.3|30088.1|30057.1|30066.8|30024|633
1606754700000|2020-11-30 16:45:00|30084.5|30034.5|30086.8|30036.8|30102.7|30069.3|30065.1|30031.9|764
1606755000000|2020-11-30 16:50:00|30087.5|30037.5|30084.3|30064.3|30098.3|30070.3|30072.4|30035.8|582
1606755300000|2020-11-30 16:55:00|30086.3|30066.3|30075|30055|30097.7|30072.9|30069.5|30034.7|643
1606755600000|2020-11-30 17:00:00|30077.3|30057.3|30079|30029|30096|30064.6|30077.3|30027.6|635
1606755900000|2020-11-30 17:05:00|30079.1|30029.1|30080.6|30030.6|30089.6|30046.8|30061.1|30021.2|718
1606756200000|2020-11-30 17:10:00|30082.7|30032.7|30061.2|30011.2|30091|30052.8|30056.7|30006.7|702
1606756500000|2020-11-30 17:15:00|30060.9|30010.9|30068.2|30018.2|30071.5|30030|30048.2|30008.8|615
1606756800000|2020-11-30 17:20:00|30067.3|30017.3|30072|30022|30085.8|30044.2|30054.1|30013.4|733
1606757100000|2020-11-30 17:25:00|30071.9|30021.9|30070.2|30020.2|30077.6|30027.6|30064.1|30014.1|786
1606757400000|2020-11-30 17:30:00|30070.1|30020.1|30073.5|30023.5|30086|30044.7|30057.6|30018.1|719
1606757700000|2020-11-30 17:35:00|30073.8|30023.8|30065.8|30015.8|30074|30037.3|30057.3|30012.4|704
1606758000000|2020-11-30 17:40:00|30066|30016|30068|30018|30068.8|30018.8|30058.2|30008.2|629
1606758300000|2020-11-30 17:45:00|30068.1|30018.1|30058|30038|30069.5|30038.1|30046|30010.6|508
1606758600000|2020-11-30 17:50:00|30058.1|30038.1|30055.3|30005.3|30072.6|30039.1|30050.4|30003.2|535
1606758900000|2020-11-30 17:55:00|30056.2|30006.2|30062.7|30012.7|30067.4|30027.2|30044.3|29999|662
1606759200000|2020-11-30 18:00:00|30063.9|30013.9|30041.9|29991.9|30065.9|30015.9|30031.6|29981.6|618
1606759500000|2020-11-30 18:05:00|30042.9|29992.9|30036.9|29986.9|30046.9|29996.9|30033.8|29983.8|514
1606759800000|2020-11-30 18:10:00|30037.3|29987.3|30045.8|29995.8|30049.5|29999.5|30035.9|29985.9|464
1606760100000|2020-11-30 18:15:00|30045.6|29995.6|30048.9|29998.9|30049.2|30010|30025.9|29990.3|402
1606760400000|2020-11-30 18:20:00|30048.2|29998.2|30039.6|29989.6|30050.1|30003.9|30021.9|29987.8|442
1606760700000|2020-11-30 18:25:00|30040.3|29990.3|30033.3|29983.3|30043.3|30002.7|30005.9|29971.5|438
1606761000000|2020-11-30 18:30:00|30032|29982|30031.1|29981.1|30035.8|29998.4|30013.4|29978.5|453
1606761300000|2020-11-30 18:35:00|30029.1|29979.1|30035|29985|30035.7|29999.6|30012.8|29974.6|455
1606761600000|2020-11-30 18:40:00|30032.9|29982.9|30034.8|29984.8|30036.9|29998.9|30014.3|29979.9|689
1606761900000|2020-11-30 18:45:00|30035.5|29985.5|30036|29986|30041|30000.4|30019.2|29978.1|568
1606762200000|2020-11-30 18:50:00|30036.1|29986.1|30022.8|29972.8|30038.3|29994|30012.5|29962.5|477
1606762500000|2020-11-30 18:55:00|30022.7|29972.7|30049.5|29999.5|30060.5|30010.7|30021|29971|472
1606762800000|2020-11-30 19:00:00|30049.6|29999.6|30058.6|30006|30061.6|30011.6|30042.6|29992.6|496
1606763100000|2020-11-30 19:05:00|30051.5|30001.5|30066.2|30014.9|30070.2|30017.7|30051.5|30001.5|459
1606763400000|2020-11-30 19:10:00|30066.4|30015.1|30072|30013|30072.2|30020|30052.9|30002.9|474
1606763700000|2020-11-30 19:15:00|30069.2|30013.1|30071.5|30016.8|30072.7|30020.4|30059.8|30009.8|349
1606764000000|2020-11-30 19:20:00|30070.6|30017.9|30065.4|30015.4|30074.2|30021.6|30060.1|30007.9|453
1606764300000|2020-11-30 19:25:00|30065.3|30015.3|30071.7|30021.7|30077.9|30023.2|30060.9|30010.4|537
1606764600000|2020-11-30 19:30:00|30072.5|30021.8|30071.6|30018.3|30075|30022.6|30065|30013.9|486
1606764900000|2020-11-30 19:35:00|30071.3|30017.9|30072|30019.8|30073.9|30022.8|30062.4|30012.4|492
1606765200000|2020-11-30 19:40:00|30072.1|30021.5|30070.2|30015.8|30074.5|30023.2|30062.2|30012.2|484
1606765500000|2020-11-30 19:45:00|30069.7|30016.4|30071.1|30015.3|30073.5|30018.9|30060.6|30010.6|470
1606765800000|2020-11-30 19:50:00|30071|30015.2|30072.8|30020.9|30078.7|30024|30063.1|30013.1|505
1606766100000|2020-11-30 19:55:00|30066.5|30016.5|30067.2|30007.5|30075|30019.5|30057.7|30007.2|626
1606766400000|2020-11-30 20:00:00|30066.1|30008.8|30063.1|30013.1|30066.8|30014.8|30050.5|30000.4|534
1606766700000|2020-11-30 20:05:00|30063.4|30013.4|30060.5|30010.5|30072.4|30018.1|30054.3|30002.5|472
1606767000000|2020-11-30 20:10:00|30056.5|30006.5|30084.8|30025.4|30089.5|30030.8|30056.5|30005|575
1606767300000|2020-11-30 20:15:00|30084.9|30027.9|30092.2|30033.1|30098.8|30049.1|30064.9|30016.5|549
1606767600000|2020-11-30 20:20:00|30093.6|30033|30080.9|30030.9|30094.8|30051.9|30055.3|30022.3|502
1606767900000|2020-11-30 20:25:00|30080.4|30030.4|30079.8|30029.8|30100.4|30044.1|30079.8|30027.3|554
1606768200000|2020-11-30 20:30:00|30081.1|30031.1|30118.1|30021.2|30121.8|30039.2|30076.3|30018.3|584
1606768500000|2020-11-30 20:35:00|30114.8|30021.1|30098.2|30025.2|30127.3|30044.3|30073.6|30020.6|582
1606768800000|2020-11-30 20:40:00|30098.7|30024.3|30075.7|30025.7|30106.2|30037.4|30070.1|30017|541
1606769100000|2020-11-30 20:45:00|30076.4|30026.4|30079.5|30029.5|30108.6|30048.3|30073|30020.9|532
1606769400000|2020-11-30 20:50:00|30080.8|30030.8|30137.3|30020.3|30162.6|30045.6|30073.9|29995.4|656
1606769700000|2020-11-30 20:55:00|30139.5|30022.5|30154.4|30037.4|30162.7|30045.7|30080.2|29998.5|707
1606770000000|2020-11-30 21:00:00|30155.7|30038.7|30088.6|30038.6|30161.3|30050.2|30081|30002.4|698
1606770300000|2020-11-30 21:05:00|30088.2|30038.2|30086.7|30036.7|30093|30043|30084.2|30034.2|462
1606770600000|2020-11-30 21:10:00|30087.8|30037.8|30087.4|30037.4|30091.5|30041.5|30081.9|30030.6|372
1606770900000|2020-11-30 21:15:00|30086.4|30036.4|30089.9|30039.9|30091.1|30041.1|30082.4|30032.4|349
1606771200000|2020-11-30 21:20:00|30089.6|30039.6|30086.9|30036.9|30096.7|30046.7|30081.9|30031.9|344
1606771500000|2020-11-30 21:25:00|30087.4|30037.4|30087.1|30037.1|30094.2|30044.2|30082.4|30032.4|378
1606771800000|2020-11-30 21:30:00|30088.5|30038.5|30088.4|30021.4|30103.6|30041.4|30074.8|30008.4|480
1606772100000|2020-11-30 21:35:00|30086|30024.7|30079.2|30026.7|30104.2|30054|30061.8|30014|533
1606772400000|2020-11-30 21:40:00|30078.4|30025.8|30083.9|30033.9|30115.7|30039.7|30072.5|30020|448
1606772700000|2020-11-30 21:45:00|30084.9|30034.9|30085.6|30035.4|30101.7|30040.9|30069.8|30019.3|473
1606773000000|2020-11-30 21:50:00|30085.9|30035.9|30096.1|30018.2|30105.3|30046.6|30085.9|30005.5|728
1606773300000|2020-11-30 21:55:00|30095.6|30017.7|30099.5|30003.2|30116.3|30022.9|30063.3|29999.2|848
1606773600000|2020-11-30 22:00:00|30093.6|30003.7|30115.5|29998.5|30118.6|30003.7|30093.6|29987.6|28
1606774800000|2020-11-30 22:20:00|30123.9|30006.9|30123.7|30006.7|30123.9|30006.9|30123.7|30006.7|2
1606775100000|2020-11-30 22:25:00|30094.5|29977.5|30118.3|30001.3|30118.3|30001.3|30094.5|29977.5|2
1606775400000|2020-11-30 22:30:00|30114.1|29997.1|30120.1|30003.1|30120.2|30003.2|30113.7|29996.7|5
1606776300000|2020-11-30 22:45:00|30116.1|29999.1|30117.7|30000.7|30117.7|30000.7|30116.1|29999.1|2
1606776600000|2020-11-30 22:50:00|30130.1|30013.1|30130.3|30013.3|30130.3|30013.3|30130.1|30013.1|2
1606776900000|2020-11-30 22:55:00|30145.4|30028.4|30163.3|30046.3|30166.5|30049.5|30145.4|30028.4|221
1606777200000|2020-11-30 23:00:00|30149.2|30032.2|30149.6|30032.6|30165.7|30048.7|30140.9|30023.9|670
1606777500000|2020-11-30 23:05:00|30149.4|30032.4|30156.2|30039.2|30162.9|30045.9|30141.3|30024.3|448
1606777800000|2020-11-30 23:10:00|30153.5|30036.5|30151.4|30034.4|30162.6|30045.6|30140.1|30023.1|368
1606778100000|2020-11-30 23:15:00|30159.5|30042.5|30151.4|30034.4|30166.5|30049.5|30135.3|30018.3|307
1606778400000|2020-11-30 23:20:00|30152.7|30035.7|30156.6|30039.6|30165.6|30048.6|30138.4|30021.4|277
1606778700000|2020-11-30 23:25:00|30154.6|30037.6|30153.8|30036.8|30159.9|30042.9|30136.5|30019.5|372
1606779000000|2020-11-30 23:30:00|30154.7|30037.7|30153|30036|30157.4|30040.4|30136.5|30019.5|398
1606779300000|2020-11-30 23:35:00|30152.2|30035.2|30152.3|30035.3|30158|30041|30135|30018|405
1606779600000|2020-11-30 23:40:00|30152.2|30035.2|30147.6|30030.6|30158.6|30041.6|30136.9|30019.9|390
1606779900000|2020-11-30 23:45:00|30146.3|30029.3|30144.6|30027.6|30152.3|30035.3|30129.5|30012.5|378
1606780200000|2020-11-30 23:50:00|30142.5|30025.5|30136.1|30019.1|30151.4|30034.4|30129.4|30012.4|378
1606780500000|2020-11-30 23:55:00|30136.9|30019.9|30147.7|30030.7|30149.6|30032.6|30127.8|30010.8|289
1606780800000|2020-12-01 00:00:00|30148.6|30031.6|30140.5|30023.5|30153.4|30036.4|30123.5|30006.5|365
1606781100000|2020-12-01 00:05:00|30139.5|30022.5|30127.1|30010.1|30148.5|30031.5|30125.7|30008.7|312
1606781400000|2020-12-01 00:10:00|30138.3|30021.3|30136.8|30019.8|30147.6|30030.6|30127.3|30010.3|303
1606781700000|2020-12-01 00:15:00|30136.7|30019.7|30135.9|30018.9|30148.6|30031.6|30129.7|30012.7|273
1606782000000|2020-12-01 00:20:00|30138.6|30021.6|30139.2|30022.2|30150.3|30033.3|30130.2|30013.2|269
1606782300000|2020-12-01 00:25:00|30140.5|30023.5|30061|30011|30143.7|30026.7|30060.3|29989.5|419
1606782600000|2020-12-01 00:30:00|30060.7|30010.7|30067.2|30012.4|30074.2|30017.9|30057.7|29990.3|299
1606782900000|2020-12-01 00:35:00|30067|30013.9|30058.8|30000.1|30067.5|30015.7|30054.9|29999.9|347
1606783200000|2020-12-01 00:40:00|30059.6|30000.2|30049.2|29997|30064.4|30009.5|30047|29985|377
1606783500000|2020-12-01 00:45:00|30049.9|29997.6|30047.8|29997.8|30055|30005|30044.1|29991.2|297
1606783800000|2020-12-01 00:50:00|30048.9|29998.9|30054.8|30004.8|30057.2|30007.2|30044.5|29990.7|393
1606784100000|2020-12-01 00:55:00|30054.9|30004.9|30049.7|29999.7|30056.9|30006.9|30042.3|29969.7|425
1606784400000|2020-12-01 01:00:00|30049.1|29999.1|30034.4|30014.4|30053.5|30016.6|30030.6|29994.1|448
1606784700000|2020-12-01 01:05:00|30033.9|30013.9|30036.8|30016.8|30054.8|30020.5|30032.1|29994.2|371
1606785000000|2020-12-01 01:10:00|30036.7|30016.7|30036.4|30016.4|30050.7|30020.2|30029.5|29996.9|371
1606785300000|2020-12-01 01:15:00|30036.3|30016.3|30037|30017|30053.7|30018.7|30028|29993.2|423
1606785600000|2020-12-01 01:20:00|30037.1|30017.1|30032.8|30012.8|30047.1|30017.1|30028.8|29987.2|368
1606785900000|2020-12-01 01:25:00|30033.3|30013.3|30033.8|30013.8|30046.9|30016.6|30027.8|29993.4|357
1606786200000|2020-12-01 01:30:00|30033.2|30013.2|30031.4|30011.4|30045.1|30015|30024.9|29988.3|423
1606786500000|2020-12-01 01:35:00|30031.9|30011.9|30024.3|30004.3|30045.4|30014.8|30020.1|29989.9|401
1606786800000|2020-12-01 01:40:00|30026.2|30006.2|30028.2|30008.2|30041.2|30010.5|30022.3|29988.4|340
1606787100000|2020-12-01 01:45:00|30027.6|30007.6|30022.4|30002.4|30044.2|30009|30019.9|29988|339
1606787400000|2020-12-01 01:50:00|30022.1|30002.1|30019.4|29999.4|30034.7|30005.4|30014.1|29980.9|390
1606787700000|2020-12-01 01:55:00|30019.1|29999.1|30017.8|29997.8|30035.1|30001.4|30014.2|29982|295
1606788000000|2020-12-01 02:00:00|30018.4|29998.4|30017.5|29997.5|30019|29999|30011.7|29991.7|425
1606788300000|2020-12-01 02:05:00|30017.9|29997.9|30016.2|29996.2|30031.3|29999.7|30012.8|29979|388
1606788600000|2020-12-01 02:10:00|30016.5|29996.5|30016|29996|30019.6|29999.6|30013.2|29993.2|427
1606788900000|2020-12-01 02:15:00|30016.1|29996.1|30012.6|29992.6|30018.9|29998.9|30008|29988|341
1606789200000|2020-12-01 02:20:00|30012.3|29992.3|30008|29988|30013.4|29993.4|30005.3|29985.3|324
1606789500000|2020-12-01 02:25:00|30007.7|29987.7|30005.5|29985.5|30021.8|29990.3|30002.1|29971.8|343
1606789800000|2020-12-01 02:30:00|30004.2|29984.2|29998.1|29978.1|30006.8|29986.8|29996.9|29976.9|422
1606790100000|2020-12-01 02:35:00|29998.6|29978.6|29995.6|29975.6|29999.9|29979.9|29994.7|29974.7|444
1606790400000|2020-12-01 02:40:00|29996.2|29976.2|30001.5|29981.5|30002.2|29982.2|29992.5|29972.5|470
1606790700000|2020-12-01 02:45:00|30001.7|29981.7|30001.3|29981.3|30002.4|29982.4|29996.6|29976.6|405
1606791000000|2020-12-01 02:50:00|29999.6|29979.6|29990.7|29970.7|30000.4|29980.4|29989.6|29969.6|387
1606791300000|2020-12-01 02:55:00|29991|29971|29994.6|29974.6|29995.3|29975.3|29987.5|29967.5|410
1606791600000|2020-12-01 03:00:00|29994.1|29974.1|29990.8|29970.8|29995.8|29975.8|29989.1|29969.1|328
1606791900000|2020-12-01 03:05:00|29990.7|29970.7|29988.8|29968.8|29992.5|29972.5|29985.8|29965.8|363
1606792200000|2020-12-01 03:10:00|29988.9|29968.9|29990|29970|29991.9|29971.9|29985.1|29965.1|311
1606792500000|2020-12-01 03:15:00|29989.3|29969.3|29987.8|29967.8|29991.5|29971.5|29986.1|29966.1|351
1606792800000|2020-12-01 03:20:00|29988.1|29968.1|29990.8|29970.8|29994.3|29974.3|29985.9|29965.9|398
1606793100000|2020-12-01 03:25:00|29990.9|29970.9|29988.3|29968.3|29991|29971|29984|29964|354
1606793400000|2020-12-01 03:30:00|29988.2|29968.2|29988.4|29968.4|29991.5|29971.5|29986.2|29966.2|397
1606793700000|2020-12-01 03:35:00|29988.5|29968.5|29987.8|29967.8|29990.5|29970.5|29984.3|29964.3|402
1606794000000|2020-12-01 03:40:00|29986|29966|29990|29970|29991|29971|29982.7|29962.7|386
1606794300000|2020-12-01 03:45:00|29987.5|29967.5|29990.9|29970.9|29992.9|29972.9|29983.7|29963.7|396
1606794600000|2020-12-01 03:50:00|29991|29971|29989.6|29969.6|29994.4|29974.4|29987.2|29967.2|280
1606794900000|2020-12-01 03:55:00|29989.8|29969.8|29990.6|29970.6|29992.3|29972.3|29986.7|29966.7|268
1606795200000|2020-12-01 04:00:00|29990.1|29970.1|29985.6|29965.6|29990.2|29970.2|29983.3|29963.3|331
1606795500000|2020-12-01 04:05:00|29985.5|29965.5|29985|29965|29986.9|29966.9|29982.1|29962.1|286
1606795800000|2020-12-01 04:10:00|29985.1|29965.1|29984.3|29964.3|29986|29966|29982.3|29962.3|251
1606796100000|2020-12-01 04:15:00|29984.4|29964.4|29986.3|29966.3|29988.8|29968.8|29982.3|29962.3|292
1606796400000|2020-12-01 04:20:00|29985.5|29965.5|29988.6|29968.6|29989.7|29969.7|29985.3|29965.3|284
1606796700000|2020-12-01 04:25:00|29989.3|29969.3|29988.9|29968.9|29990.6|29970.6|29985.5|29965.5|318
1606797000000|2020-12-01 04:30:00|29988.7|29968.7|29990.6|29970.6|29994.4|29974.4|29986|29966|319
1606797300000|2020-12-01 04:35:00|29991|29971|29991.5|29971.5|29992.4|29972.4|29986.8|29966.8|303
1606797600000|2020-12-01 04:40:00|29991.2|29971.2|29990.5|29970.5|29991.9|29971.9|29986.2|29966.2|252
1606797900000|2020-12-01 04:45:00|29990.6|29970.6|29993.3|29973.3|29993.7|29973.7|29987.5|29967.5|221
1606798200000|2020-12-01 04:50:00|29993.2|29973.2|29991.9|29971.9|29993.3|29973.3|29987.8|29967.8|273
1606798500000|2020-12-01 04:55:00|29992|29972|29990|29970|29993.4|29973.4|29988.6|29968.6|273
1606798800000|2020-12-01 05:00:00|29990.6|29970.6|29992.5|29972.5|29994.5|29974.5|29987.6|29967.6|303
1606799100000|2020-12-01 05:05:00|29991.7|29971.7|29991.9|29971.9|29997.4|29977.4|29989|29969|330
1606799400000|2020-12-01 05:10:00|29993.1|29973.1|29991.9|29971.9|29995.2|29975.2|29988.5|29968.5|284
1606799700000|2020-12-01 05:15:00|29992.2|29972.2|29987.8|29967.8|29996|29976|29986.8|29966.8|320
1606800000000|2020-12-01 05:20:00|29987.7|29967.7|29993.2|29973.2|29994|29974|29985.5|29965.5|320
1606800300000|2020-12-01 05:25:00|29993.7|29973.7|29993.4|29973.4|29996.2|29976.2|29988.6|29968.6|310
1606800600000|2020-12-01 05:30:00|29993.2|29973.2|29996.6|29976.6|29999.9|29979.9|29993|29973|354
1606800900000|2020-12-01 05:35:00|29996.8|29976.8|29997|29977|29999.4|29979.4|29992.5|29972.5|328
1606801200000|2020-12-01 05:40:00|29996.5|29976.5|29994.9|29974.9|29998.8|29978.8|29992.4|29972.4|318
1606801500000|2020-12-01 05:45:00|29995.3|29975.3|29994.9|29974.9|29997.7|29977.7|29991.1|29971.1|303
1606801800000|2020-12-01 05:50:00|29995.4|29975.4|29996.5|29976.5|29999.7|29979.7|29992.8|29972.8|322
1606802100000|2020-12-01 05:55:00|29996.9|29976.9|29994.4|29974.4|29997.9|29977.9|29993.7|29973.7|387
1606802400000|2020-12-01 06:00:00|29993|29973|29992.3|29972.3|29998.3|29978.3|29990.6|29970.6|335
1606802700000|2020-12-01 06:05:00|29992.5|29972.5|29994.6|29974.6|29997.7|29977.7|29989.9|29969.9|344
1606803000000|2020-12-01 06:10:00|29995|29975|29993.8|29973.8|29997.7|29977.7|29991.4|29971.4|350
1606803300000|2020-12-01 06:15:00|29994|29974|29993.1|29973.1|29997.3|29977.3|29991.4|29971.4|319
1606803600000|2020-12-01 06:20:00|29993.2|29973.2|29999.5|29979.5|30000.5|29980.5|29991|29971|357
1606803900000|2020-12-01 06:25:00|30000.6|29980.6|29990.6|29970.6|30001.4|29981.4|29989.2|29969.2|367
1606804200000|2020-12-01 06:30:00|29991.5|29971.5|29992.3|29972.3|29995.8|29975.8|29988.6|29968.6|329
1606804500000|2020-12-01 06:35:00|29992.4|29972.4|29995.9|29975.9|29997.2|29977.2|29990.9|29970.9|333
1606804800000|2020-12-01 06:40:00|29995.8|29975.8|29999.4|29979.4|30002.1|29982.1|29992.8|29972.8|346
1606805100000|2020-12-01 06:45:00|29999.1|29979.1|29999.3|29979.3|30001|29981|29994|29974|375
1606805400000|2020-12-01 06:50:00|29999.4|29979.4|29997.8|29977.8|30001.5|29981.5|29996|29976|293
1606805700000|2020-12-01 06:55:00|29998|29978|29993.9|29973.9|29999.1|29979.1|29992.3|29972.3|292
1606806000000|2020-12-01 07:00:00|29995.3|29975.3|29988.9|29968.9|30002.3|29982.3|29988.5|29968.5|530
1606806300000|2020-12-01 07:05:00|29989.9|29969.9|29992.7|29972.7|29997.8|29977.8|29989.1|29969.1|487
1606806600000|2020-12-01 07:10:00|29992.8|29972.8|29981.5|29961.5|29994.1|29974.1|29976.9|29956.9|537
1606806900000|2020-12-01 07:15:00|29981.6|29961.6|29977|29957|29985.1|29965.1|29975.3|29955.3|508
1606807200000|2020-12-01 07:20:00|29976.7|29956.7|29970.2|29950.2|29978.2|29958.2|29967.3|29947.3|549
1606807500000|2020-12-01 07:25:00|29970.4|29950.4|29968.2|29948.2|29970.5|29950.5|29964.6|29944.6|460
1606807800000|2020-12-01 07:30:00|29967.7|29947.7|29960.5|29940.5|29971.3|29951.3|29957.8|29937.8|544
1606808100000|2020-12-01 07:35:00|29961.7|29941.7|29958.8|29938.8|29962.5|29942.5|29953.7|29933.7|466
1606808400000|2020-12-01 07:40:00|29958.7|29938.7|29962.9|29942.9|29965.2|29945.2|29954.6|29934.6|442
1606808700000|2020-12-01 07:45:00|29962.5|29942.5|29972.2|29952.2|29973.6|29953.6|29962.3|29942.3|546
1606809000000|2020-12-01 07:50:00|29972.1|29952.1|29971.6|29951.6|29989.4|29969.4|29970.1|29950.1|614
1606809300000|2020-12-01 07:55:00|29971.8|29951.8|29986.3|29966.3|29993.3|29973.3|29970.4|29950.4|717
1606809600000|2020-12-01 08:00:00|29986.8|29966.8|29987.4|29967.4|29996.2|29976.2|29978|29958|696
1606809900000|2020-12-01 08:05:00|29987.5|29967.5|29987.7|29967.7|29988.4|29968.4|29970|29950|753
1606810200000|2020-12-01 08:10:00|29987.5|29967.5|29994|29974|29997.7|29977.7|29981.9|29961.9|617
1606810500000|2020-12-01 08:15:00|29994.1|29974.1|29981.8|29961.8|29999.3|29979.3|29979.2|29959.2|671
1606810800000|2020-12-01 08:20:00|29981.7|29961.7|29977.6|29957.6|29987.9|29967.9|29975.7|29955.7|629
1606811100000|2020-12-01 08:25:00|29975.8|29955.8|29961.4|29941.4|29975.8|29955.8|29955.6|29935.6|681
1606811400000|2020-12-01 08:30:00|29960.6|29940.6|29946.3|29926.3|29963.2|29943.2|29945.6|29925.6|653
1606811700000|2020-12-01 08:35:00|29946.8|29926.8|29820.5|29800.5|29948.2|29928.2|29691.6|29654.6|846
1606812000000|2020-12-01 08:40:00|29821|29801|29848.2|29828.2|29853.6|29833.6|29821|29790.2|802
1606812300000|2020-12-01 08:45:00|29848.1|29828.1|29858.5|29838.5|29860.4|29840.4|29845.8|29825.8|695
1606812600000|2020-12-01 08:50:00|29858.9|29838.9|29850.8|29830.8|29864.5|29844.5|29848.1|29828.1|684
1606812900000|2020-12-01 08:55:00|29851|29831|29795.3|29775.3|29859.4|29839.4|29789.2|29749|751
1606813200000|2020-12-01 09:00:00|29794.5|29774.5|29785|29765|29817|29780.2|29777.7|29757.7|781
1606813500000|2020-12-01 09:05:00|29785.4|29765.4|29805.9|29785.9|29808.5|29788.5|29785.2|29765.2|677
1606813800000|2020-12-01 09:10:00|29805.8|29785.8|29835.5|29815.5|29843.1|29823.1|29803.3|29783.3|697
1606814100000|2020-12-01 09:15:00|29835.6|29815.6|29844.3|29824.3|29850.1|29830.1|29830.4|29810.4|670
1606814400000|2020-12-01 09:20:00|29844.1|29824.1|29834|29814|29844.1|29824.1|29833.5|29813.5|619
1606814700000|2020-12-01 09:25:00|29834.3|29814.3|29832.3|29812.3|29840.3|29820.3|29831.1|29811.1|731
1606815000000|2020-12-01 09:30:00|29832|29812|29847.5|29827.5|29848.7|29828.7|29831.3|29811.3|651
1606815300000|2020-12-01 09:35:00|29847|29827|29846.8|29826.8|29850.7|29830.7|29836.3|29816.3|720
1606815600000|2020-12-01 09:40:00|29845.9|29825.9|29846.8|29826.8|29859.4|29839.4|29844.8|29824.8|823
1606815900000|2020-12-01 09:45:00|29847.8|29827.8|29848.9|29828.9|29852.7|29832.7|29840.7|29820.7|721
1606816200000|2020-12-01 09:50:00|29849.1|29829.1|29839.6|29819.6|29849.8|29829.8|29836.5|29816.5|661
1606816500000|2020-12-01 09:55:00|29839.5|29819.5|29839|29819|29842.3|29822.3|29830.4|29810.4|685
1606816800000|2020-12-01 10:00:00|29840.5|29820.5|29853.4|29833.4|29856.2|29836.2|29832.1|29812.1|660
1606817100000|2020-12-01 10:05:00|29853.7|29833.7|29851.5|29831.5|29854.2|29834.2|29838.4|29818.4|607
1606817400000|2020-12-01 10:10:00|29851.1|29831.1|29858.4|29838.4|29859.7|29839.7|29848.6|29828.6|590
1606817700000|2020-12-01 10:15:00|29858|29838|29862.6|29842.6|29865.9|29845.9|29857.1|29837.1|576
1606818000000|2020-12-01 10:20:00|29863.9|29843.9|29866.2|29846.2|29867.4|29847.4|29851.4|29831.4|561
1606818300000|2020-12-01 10:25:00|29865.9|29845.9|29886.8|29866.8|29888.6|29868.6|29863.1|29843.1|630
1606818600000|2020-12-01 10:30:00|29886.9|29866.9|29898|29878|29898.7|29878.7|29878.5|29858.5|586
1606818900000|2020-12-01 10:35:00|29897.8|29877.8|29908.3|29888.3|29923.6|29903.6|29897|29877|608
1606819200000|2020-12-01 10:40:00|29908.1|29888.1|29910|29890|29928.1|29908.1|29904.4|29884.4|550
1606819500000|2020-12-01 10:45:00|29910.3|29890.3|29914.3|29894.3|29915.7|29895.7|29908.9|29888.9|485
1606819800000|2020-12-01 10:50:00|29915.1|29895.1|29915.2|29895.2|29922.9|29902.9|29913.3|29893.3|512
1606820100000|2020-12-01 10:55:00|29914.6|29894.6|29920.6|29900.6|29928.8|29908.8|29912.4|29892.4|612
1606820400000|2020-12-01 11:00:00|29920.5|29900.5|29911.4|29891.4|29930.4|29910.4|29911.1|29891.1|656
1606820700000|2020-12-01 11:05:00|29911.3|29891.3|29893.1|29873.1|29919.4|29899.4|29888.1|29868.1|630
1606821000000|2020-12-01 11:10:00|29893.2|29873.2|29894.4|29874.4|29900.6|29880.6|29891.1|29871.1|655
1606821300000|2020-12-01 11:15:00|29894.3|29874.3|29898|29878|29899.2|29879.2|29889.7|29869.7|696
1606821600000|2020-12-01 11:20:00|29897.8|29877.8|29898.8|29878.8|29899.5|29879.5|29893.5|29873.5|645
1606821900000|2020-12-01 11:25:00|29898.6|29878.6|29896.4|29876.4|29899.3|29879.3|29889.2|29869.2|611
1606822200000|2020-12-01 11:30:00|29896.6|29876.6|29890.5|29870.5|29898.7|29878.7|29889.3|29869.3|629
1606822500000|2020-12-01 11:35:00|29892.2|29872.2|29899.9|29879.9|29902.2|29882.2|29888.5|29868.5|627
1606822800000|2020-12-01 11:40:00|29899.8|29879.8|29898.5|29878.5|29902.3|29882.3|29894|29874|646
1606823100000|2020-12-01 11:45:00|29898.8|29878.8|29894.3|29874.3|29900.6|29880.6|29890.4|29870.4|615
1606823400000|2020-12-01 11:50:00|29893.9|29873.9|29892.6|29872.6|29896.9|29876.9|29889.7|29869.7|583
1606823700000|2020-12-01 11:55:00|29893.1|29873.1|29877.8|29857.8|29895.9|29875.9|29876.3|29856.3|967
1606824000000|2020-12-01 12:00:00|29878.2|29858.2|29886.5|29866.5|29901.7|29881.7|29875.3|29855.3|906
1606824300000|2020-12-01 12:05:00|29887.2|29867.2|29893.4|29873.4|29901.1|29881.1|29883.1|29863.1|642
1606824600000|2020-12-01 12:10:00|29894|29874|29895.8|29875.8|29899|29879|29891.9|29871.9|583
1606824900000|2020-12-01 12:15:00|29895.7|29875.7|29876.5|29856.5|29899.1|29879.1|29874.3|29854.3|634
1606825200000|2020-12-01 12:20:00|29875.8|29855.8|29885.6|29865.6|29893.7|29873.7|29871.8|29851.8|614
1606825500000|2020-12-01 12:25:00|29884.9|29864.9|29877.7|29857.7|29885.3|29865.3|29867.2|29847.2|589
1606825800000|2020-12-01 12:30:00|29880.1|29860.1|29874.2|29854.2|29886|29866|29866.9|29846.9|665
1606826100000|2020-12-01 12:35:00|29874.6|29854.6|29873.2|29853.2|29875.8|29855.8|29866.9|29846.9|537
1606826400000|2020-12-01 12:40:00|29873.5|29853.5|29870.7|29850.7|29873.6|29853.6|29865.3|29845.3|490
1606826700000|2020-12-01 12:45:00|29869.9|29849.9|29869.5|29849.5|29874.2|29854.2|29865.5|29845.5|513
1606827000000|2020-12-01 12:50:00|29869.4|29849.4|29871.2|29851.2|29876|29856|29861.7|29841.7|535
1606827300000|2020-12-01 12:55:00|29871.3|29851.3|29871.3|29851.3|29875.3|29855.3|29866|29846|580
1606827600000|2020-12-01 13:00:00|29873|29853|29881.3|29861.3|29881.3|29861.3|29869.6|29849.6|585
1606827900000|2020-12-01 13:05:00|29882.4|29862.4|29855.3|29835.3|29884.5|29864.5|29852.4|29832.4|641
1606828200000|2020-12-01 13:10:00|29855|29835|29853.3|29833.3|29857.5|29837.5|29852.3|29832.3|503
1606828500000|2020-12-01 13:15:00|29852.8|29832.8|29836.4|29816.4|29855.1|29835.1|29830.7|29810.7|560
1606828800000|2020-12-01 13:20:00|29836.3|29816.3|29817.8|29797.8|29839|29819|29815.9|29795.9|638
1606829100000|2020-12-01 13:25:00|29817.9|29797.9|29821|29801|29825.6|29805.6|29812|29792|661
1606829400000|2020-12-01 13:30:00|29821.1|29801.1|29820.3|29800.3|29835|29815|29813|29793|778
1606829700000|2020-12-01 13:35:00|29818.9|29798.9|29783|29763|29819.5|29799.5|29773.7|29753.7|792
1606830000000|2020-12-01 13:40:00|29783.1|29763.1|29790.7|29770.7|29796.5|29776.5|29778.9|29758.9|768
1606830300000|2020-12-01 13:45:00|29789|29769|29786.7|29766.7|29795.7|29775.7|29778.1|29758.1|675
1606830600000|2020-12-01 13:50:00|29786|29766|29768|29748|29788.2|29768.2|29766.8|29746.8|800
1606830900000|2020-12-01 13:55:00|29768.3|29748.3|29755.1|29735.1|29770.1|29750.1|29744.3|29724.3|761
1606831200000|2020-12-01 14:00:00|29754.7|29734.7|29758|29738|29764.5|29744.5|29749.2|29729.2|860
1606831500000|2020-12-01 14:05:00|29758.6|29738.6|29747.8|29727.8|29758.8|29738.8|29742.3|29722.3|784
1606831800000|2020-12-01 14:10:00|29748.3|29728.3|29756.1|29736.1|29757.5|29737.5|29747.6|29727.6|715
1606832100000|2020-12-01 14:15:00|29757.1|29737.1|29752.3|29732.3|29762.1|29742.1|29750.1|29730.1|570
1606832400000|2020-12-01 14:20:00|29751|29731|29761.7|29741.7|29763|29743|29748.1|29728.1|517
1606832700000|2020-12-01 14:25:00|29761.6|29741.6|29752|29732|29781.7|29744.8|29740.5|29720.5|745
1606833000000|2020-12-01 14:30:00|29751.3|29731.3|29725.7|29705.7|29754.7|29734.7|29722.5|29702.5|850
1606833300000|2020-12-01 14:35:00|29725.9|29705.9|29703.2|29683.2|29730.2|29710.2|29699.2|29679.2|804
1606833600000|2020-12-01 14:40:00|29703.5|29683.5|29698|29678|29708.4|29688.4|29693.5|29673.5|739
1606833900000|2020-12-01 14:45:00|29698.3|29678.3|29677.7|29657.7|29699|29679|29677.3|29657.3|761
1606834200000|2020-12-01 14:50:00|29678|29658|29662.3|29642.3|29681.7|29661.7|29659.7|29639.7|831
1606834500000|2020-12-01 14:55:00|29662.1|29642.1|29673.8|29653.8|29680.6|29660.6|29660.8|29640.8|779
1606834800000|2020-12-01 15:00:00|29673.6|29653.6|29692|29672|29692.7|29672.7|29663.4|29643.4|806
1606835100000|2020-12-01 15:05:00|29692.1|29672.1|29690.5|29670.5|29722.1|29702.1|29683.9|29663.9|943
1606835400000|2020-12-01 15:10:00|29690.6|29670.6|29693.9|29673.9|29702.8|29682.8|29676.4|29656.4|805
1606835700000|2020-12-01 15:15:00|29693.4|29673.4|29643.5|29623.5|29695.5|29675.5|29633.6|29613.6|936
1606836000000|2020-12-01 15:20:00|29645.2|29625.2|29663.8|29643.8|29670.7|29650.7|29642.9|29622.9|902
1606836300000|2020-12-01 15:25:00|29663.3|29643.3|29660.7|29640.7|29669.9|29649.9|29640.7|29620.7|915
1606836600000|2020-12-01 15:30:00|29661|29641|29663.3|29643.3|29669|29649|29650.6|29630.6|824
1606836900000|2020-12-01 15:35:00|29663.2|29643.2|29685.5|29665.5|29688.4|29668.4|29662.5|29642.5|825
1606837200000|2020-12-01 15:40:00|29685.4|29665.4|29640.5|29620.5|29689.4|29669.4|29634|29614|822
1606837500000|2020-12-01 15:45:00|29640.4|29620.4|29623.1|29603.1|29652.5|29632.5|29613|29593|873
1606837800000|2020-12-01 15:50:00|29622.4|29602.4|29616.7|29596.7|29631.2|29611.2|29612.4|29592.4|825
1606838100000|2020-12-01 15:55:00|29616.5|29596.5|29651.6|29631.6|29657.7|29637.7|29605|29585|963
1606838400000|2020-12-01 16:00:00|29651.7|29631.7|29646|29626|29653.9|29633.9|29639.6|29619.6|945
1606838700000|2020-12-01 16:05:00|29645.4|29625.4|29626.8|29606.8|29652.8|29632.8|29614|29594|997
1606839000000|2020-12-01 16:10:00|29626.7|29606.7|29614.1|29594.1|29629.7|29609.7|29612|29592|882
1606839300000|2020-12-01 16:15:00|29613.3|29593.3|29620.1|29600.1|29641|29621|29611.8|29591.8|819
1606839600000|2020-12-01 16:20:00|29620.7|29600.7|29592.9|29572.9|29623.6|29603.6|29591|29571|795
1606839900000|2020-12-01 16:25:00|29593.8|29573.8|29613.9|29593.9|29615.6|29595.6|29592.8|29572.8|770
1606840200000|2020-12-01 16:30:00|29614.6|29594.6|29593.9|29573.9|29615|29595|29581.6|29561.6|834
1606840500000|2020-12-01 16:35:00|29593.8|29573.8|29616.7|29596.7|29640.3|29599.9|29579.5|29559.5|793
1606840800000|2020-12-01 16:40:00|29616.4|29596.4|29625.5|29575.5|29640|29597.9|29613.7|29572.8|767
1606841100000|2020-12-01 16:45:00|29625.7|29575.7|29611|29591|29627.9|29595.2|29600.5|29572.7|950
1606841400000|2020-12-01 16:50:00|29613.5|29593.5|29616.8|29596.8|29616.8|29596.8|29601.3|29581.3|705
1606841700000|2020-12-01 16:55:00|29616.3|29596.3|29624.3|29604.3|29628.3|29608.3|29609.2|29589.2|851
1606842000000|2020-12-01 17:00:00|29624.9|29604.9|29621.2|29601.2|29628.3|29608.3|29618.3|29598.3|668
1606842300000|2020-12-01 17:05:00|29622|29602|29609.4|29589.4|29623.3|29603.3|29607.5|29587.5|718
1606842600000|2020-12-01 17:10:00|29609.6|29589.6|29615.1|29595.1|29627.1|29598|29604.3|29574.8|574
1606842900000|2020-12-01 17:15:00|29612.9|29592.9|29619.9|29599.9|29636|29602.5|29610.2|29580|541
1606843200000|2020-12-01 17:20:00|29620|29600|29639.4|29589.4|29640.4|29602.7|29611.3|29579.4|633
1606843500000|2020-12-01 17:25:00|29638.2|29588.2|29633.8|29583.8|29640.2|29600.7|29616.7|29578.7|616
1606843800000|2020-12-01 17:30:00|29633.7|29583.7|29620.1|29570.1|29636.2|29586.2|29617.4|29567.4|646
1606844100000|2020-12-01 17:35:00|29620.9|29570.9|29621.1|29571.1|29624.6|29584.9|29599.6|29560.2|618
1606844400000|2020-12-01 17:40:00|29621.2|29571.2|29618.7|29568.7|29629.9|29586|29601|29566|595
1606844700000|2020-12-01 17:45:00|29619.5|29569.5|29593.7|29573.7|29619.5|29578.8|29590.9|29557.3|529
1606845000000|2020-12-01 17:50:00|29593.5|29573.5|29610.1|29560.1|29612.3|29578.6|29582.6|29549|618
1606845300000|2020-12-01 17:55:00|29609.5|29559.5|29614.2|29564.2|29618.1|29581.6|29589.3|29557|675
1606845600000|2020-12-01 18:00:00|29613.8|29563.8|29612.5|29562.5|29618.2|29580.4|29590.3|29554.9|518
1606845900000|2020-12-01 18:05:00|29612.7|29562.7|29599.2|29579.2|29619|29582.7|29590.8|29555.5|612
1606846200000|2020-12-01 18:10:00|29599.7|29579.7|29593.3|29573.3|29617.4|29583.6|29591.8|29560.9|533
1606846500000|2020-12-01 18:15:00|29593.4|29573.4|29596.2|29576.2|29613.9|29579.1|29586|29556.8|542
1606846800000|2020-12-01 18:20:00|29596.1|29576.1|29596.3|29576.3|29613.6|29577.3|29588.7|29556|489
1606847100000|2020-12-01 18:25:00|29596.2|29576.2|29590.9|29570.9|29611|29578.2|29587|29556.4|490
1606847400000|2020-12-01 18:30:00|29591|29571|29589.6|29569.6|29609.6|29574.7|29587.8|29556.5|437
1606847700000|2020-12-01 18:35:00|29590.2|29570.2|29582.3|29562.3|29590.2|29570.2|29578|29558|526
1606848000000|2020-12-01 18:40:00|29582.8|29562.8|29589.2|29569.2|29593.1|29573.1|29580.8|29560.8|519
1606848300000|2020-12-01 18:45:00|29589.3|29569.3|29584.1|29564.1|29593.7|29573.7|29580|29560|519
1606848600000|2020-12-01 18:50:00|29582.8|29562.8|29587.4|29567.4|29592.3|29572.3|29581.6|29561.6|423
1606848900000|2020-12-01 18:55:00|29587.9|29567.9|29594.8|29574.8|29598.5|29578.5|29586.5|29566.5|504
1606849200000|2020-12-01 19:00:00|29597.2|29577.2|29594.2|29574.2|29599.3|29579.3|29590.4|29570.4|503
1606849500000|2020-12-01 19:05:00|29593.2|29573.2|29589.7|29569.7|29605.6|29577.7|29582.6|29554.8|484
1606849800000|2020-12-01 19:10:00|29588.3|29568.3|29585.4|29565.4|29590.3|29570.3|29584.9|29564.9|402
1606850100000|2020-12-01 19:15:00|29585.6|29565.6|29577.4|29557.4|29587.6|29567.6|29576.7|29556.7|447
1606850400000|2020-12-01 19:20:00|29577.3|29557.3|29581.4|29561.4|29583.9|29563.9|29576|29556|397
1606850700000|2020-12-01 19:25:00|29581.2|29561.2|29581|29561|29584.7|29564.7|29577.7|29557.7|389
1606851000000|2020-12-01 19:30:00|29581.1|29561.1|29578.6|29558.6|29585.9|29565.9|29574.8|29554.8|355
1606851300000|2020-12-01 19:35:00|29578.5|29558.5|29572.4|29552.4|29581.9|29561.9|29572.4|29552.4|420
1606851600000|2020-12-01 19:40:00|29574.1|29554.1|29578.9|29558.9|29581.1|29561.1|29572|29552|418
1606851900000|2020-12-01 19:45:00|29578.4|29558.4|29573.1|29553.1|29580.6|29560.6|29568.4|29548.4|472
1606852200000|2020-12-01 19:50:00|29572.2|29552.2|29576.3|29556.3|29581.2|29561.2|29572.2|29552.2|481
1606852500000|2020-12-01 19:55:00|29575.9|29555.9|29593.2|29573.2|29595.8|29575.8|29569.8|29549.8|606
1606852800000|2020-12-01 20:00:00|29592.3|29572.3|29589.7|29569.7|29608.6|29577.8|29584.8|29557|627
1606853100000|2020-12-01 20:05:00|29590.2|29570.2|29590.4|29570.4|29606.1|29574.2|29583|29554.2|570
1606853400000|2020-12-01 20:10:00|29590.3|29570.3|29584.6|29564.6|29610.1|29572.6|29583.8|29553.2|514
1606853700000|2020-12-01 20:15:00|29585.6|29565.6|29594.7|29574.7|29598.8|29578.8|29584.8|29564.8|493
1606854000000|2020-12-01 20:20:00|29594.8|29574.8|29587.5|29567.5|29594.8|29574.8|29586.3|29566.3|429
1606854300000|2020-12-01 20:25:00|29587.3|29567.3|29584.7|29564.7|29590.3|29570.3|29580.3|29560.3|400
1606854600000|2020-12-01 20:30:00|29584.9|29564.9|29583.1|29563.1|29609|29570.8|29580.7|29554.7|543
1606854900000|2020-12-01 20:35:00|29583|29563|29572.6|29552.6|29585.6|29565.6|29571.3|29551.3|545
1606855200000|2020-12-01 20:40:00|29573.3|29553.3|29567.1|29547.1|29575.9|29555.9|29562.4|29542.4|562
1606855500000|2020-12-01 20:45:00|29580.5|29530.5|29579.6|29529.6|29586.8|29554.5|29561.3|29524.9|522
1606855800000|2020-12-01 20:50:00|29579.8|29529.8|29568.5|29511.6|29582.1|29553|29550.1|29495.6|640
1606856100000|2020-12-01 20:55:00|29570.3|29517|29535.9|29515.9|29582.5|29539.1|29530.6|29495.2|747
1606856400000|2020-12-01 21:00:00|29536|29516|29556.6|29506.6|29560.9|29523.7|29529.4|29492.9|628
1606856700000|2020-12-01 21:05:00|29557.1|29507.1|29546|29526|29566.2|29530.7|29542|29504.9|545
1606857000000|2020-12-01 21:10:00|29547.2|29527.2|29560|29510|29565.9|29529.9|29541.8|29508.3|450
1606857300000|2020-12-01 21:15:00|29559.5|29509.5|29545.4|29525.4|29560.9|29527.8|29541|29509.1|326
1606857600000|2020-12-01 21:20:00|29545.2|29525.2|29561.3|29511.3|29564.2|29527.6|29538.6|29504.5|413
1606857900000|2020-12-01 21:25:00|29561.6|29511.6|29543.1|29523.1|29562.7|29529|29538.5|29509.6|320
1606858200000|2020-12-01 21:30:00|29543.8|29523.8|29538.9|29518.9|29560.5|29526.8|29538.2|29504.6|302
1606858500000|2020-12-01 21:35:00|29538.7|29518.7|29539.5|29519.5|29560.7|29525.8|29535.5|29504.3|324
1606858800000|2020-12-01 21:40:00|29555.6|29505.6|29583.9|29518.3|29604.5|29534.7|29537.1|29505.6|427
1606859100000|2020-12-01 21:45:00|29586.6|29514|29590.7|29525.4|29597.2|29533.3|29578.7|29506.6|477
1606859400000|2020-12-01 21:50:00|29592|29525.5|29589.9|29520.2|29608.1|29539.5|29578.1|29505.6|442
1606859700000|2020-12-01 21:55:00|29592.5|29523|29592.9|29501.7|29625.7|29546.1|29570.1|29488.4|650
1606860000000|2020-12-01 22:00:00|29592.8|29501.6|29596.7|29506|29601.5|29516.9|29586.5|29496.9|90
1606860300000|2020-12-01 22:05:00|29591.6|29506.9|29581.1|29499.9|29654.5|29537.5|29571.5|29489.8|154
1606860600000|2020-12-01 22:10:00|29583.6|29492.3|29599.7|29495.9|29637.3|29520.3|29575.4|29485.9|214
1606860900000|2020-12-01 22:15:00|29582.3|29493.7|29585.3|29494.6|29637.4|29520.4|29574.6|29483.8|136
1606861200000|2020-12-01 22:20:00|29588.4|29491.7|29569.5|29500.6|29592.3|29509.6|29565.4|29483.4|190
1606861500000|2020-12-01 22:25:00|29566.8|29505.8|29562|29492.3|29584.3|29518.8|29547.4|29483.1|200
1606861800000|2020-12-01 22:30:00|29561.7|29491.9|29565.7|29491.2|29577.4|29498.8|29558.7|29480.5|329
1606862100000|2020-12-01 22:35:00|29567|29492.3|29570.8|29490.9|29581|29499.1|29552.6|29487.2|430
1606862400000|2020-12-01 22:40:00|29571.4|29491.2|29564.9|29493.2|29576.9|29501.6|29557.3|29487.6|310
1606862700000|2020-12-01 22:45:00|29581.4|29492.2|29583.1|29502.7|29600.1|29504.5|29556|29484|384
1606863000000|2020-12-01 22:50:00|29584.2|29503.6|29570|29493.1|29589.4|29507.2|29567.9|29485.8|475
1606863300000|2020-12-01 22:55:00|29568.9|29495.7|29572.7|29496.4|29595.7|29503.7|29564.4|29484.9|329
1606863600000|2020-12-01 23:00:00|29576.9|29500.7|29578.9|29520.3|29590|29523.7|29559.9|29493.7|752
1606863900000|2020-12-01 23:05:00|29577.7|29519.3|29570.9|29515|29595|29532.4|29548|29511.1|671
1606864200000|2020-12-01 23:10:00|29572|29516.8|29575.9|29523.8|29586.8|29531.9|29550.5|29508|573
1606864500000|2020-12-01 23:15:00|29575.3|29522.7|29570|29520|29581.9|29537.8|29554.6|29506.7|624
1606864800000|2020-12-01 23:20:00|29571|29521|29575.2|29518.9|29576.8|29532.9|29548.2|29508.4|640
1606865100000|2020-12-01 23:25:00|29574.5|29521.7|29572.4|29522.4|29579.5|29529.5|29566.9|29510.3|299
1606865400000|2020-12-01 23:30:00|29570.7|29520.7|29573.9|29523.9|29581.9|29530.7|29568|29512.2|496
1606865700000|2020-12-01 23:35:00|29574.4|29524.4|29577.1|29521.2|29581|29530.6|29569.9|29518.3|376
1606866000000|2020-12-01 23:40:00|29576.7|29521|29568.6|29518.6|29582|29533|29552|29503.4|362
1606866300000|2020-12-01 23:45:00|29569.1|29519.1|29567.7|29515.7|29576.7|29526.7|29563.8|29509.4|365
1606866600000|2020-12-01 23:50:00|29567.4|29515.8|29566.6|29511.9|29576|29525.7|29563.9|29506.6|371
1606866900000|2020-12-01 23:55:00|29570.9|29520.1|29573.5|29518.5|29579.6|29526.5|29565.5|29513.8|423
1606867200000|2020-12-02 00:00:00|29572.4|29518.4|29575.5|29523.1|29589.9|29527.1|29569.2|29508.5|613
1606867500000|2020-12-02 00:05:00|29575.2|29522.7|29585|29529|29590.6|29532.2|29569.3|29507.3|796
1606867800000|2020-12-02 00:10:00|29581.9|29529.6|29638|29524.4|29648.2|29539.9|29571.9|29510.2|537
1606868100000|2020-12-02 00:15:00|29636.8|29533|29631.7|29524.6|29644.9|29539|29622|29516.2|423
1606868400000|2020-12-02 00:20:00|29632.9|29528.6|29638.9|29528.9|29642.9|29552|29614.3|29516.1|382
1606868700000|2020-12-02 00:25:00|29641.7|29527.2|29627.8|29520.7|29647.7|29532.7|29620.8|29515.2|392
1606869000000|2020-12-02 00:30:00|29627.6|29519.4|29582.9|29532.9|29638.8|29536.5|29580.4|29512.7|584
1606869300000|2020-12-02 00:35:00|29583|29533|29586.1|29530.4|29593.5|29550.2|29566|29521.9|598
1606869600000|2020-12-02 00:40:00|29583|29530.8|29588.5|29535.8|29597.5|29545|29577.9|29521.7|577
1606869900000|2020-12-02 00:45:00|29590.4|29539.1|29613.9|29524.3|29628.8|29546.1|29576.9|29505|758
1606870200000|2020-12-02 00:50:00|29614.3|29524.7|29617.4|29518.1|29629.1|29534.1|29595|29509.8|985
1606870500000|2020-12-02 00:55:00|29611.7|29522.9|29583.6|29529.9|29627.9|29539|29578.6|29502|897
1606870800000|2020-12-02 01:00:00|29583.5|29529.8|29599.7|29537|29605.7|29544|29583.5|29525.2|620
1606871100000|2020-12-02 01:05:00|29603.5|29540.6|29594.8|29537|29605|29547.2|29588|29524.1|658
1606871400000|2020-12-02 01:10:00|29595.2|29537.5|29595.9|29538.1|29620|29544.3|29588.9|29527|601
1606871700000|2020-12-02 01:15:00|29596.5|29538.5|29597|29537|29624|29552.3|29592.8|29528.8|574
1606872000000|2020-12-02 01:20:00|29597.4|29537.4|29597.6|29547.6|29613.7|29558.4|29588.9|29533.4|506
1606872300000|2020-12-02 01:25:00|29596.4|29546.4|29597|29543.1|29629.9|29553.6|29594.1|29537|583
1606872600000|2020-12-02 01:30:00|29595.8|29544.4|29591.5|29538.1|29597.9|29544.9|29584.5|29528.5|585
1606872900000|2020-12-02 01:35:00|29597.5|29537.7|29590.7|29534.5|29611|29561.2|29565.9|29528.6|627
1606873200000|2020-12-02 01:40:00|29592.3|29536|29592.2|29541.5|29616.4|29542.7|29586.2|29528.9|532
1606873500000|2020-12-02 01:45:00|29593.6|29541.6|29594.7|29533.8|29606.7|29547.6|29589.6|29528.2|498
1606873800000|2020-12-02 01:50:00|29594.4|29534.5|29592.6|29542.1|29607|29542.1|29585.6|29517|659
1606874100000|2020-12-02 01:55:00|29589.8|29539.8|29591.2|29531.7|29600.7|29543.2|29582.5|29519.4|619
1606874400000|2020-12-02 02:00:00|29592.3|29531.6|29589.3|29522.2|29599.1|29535.6|29579.2|29511.3|892
1606874700000|2020-12-02 02:05:00|29588.7|29522.1|29576.2|29517.4|29593.2|29528.7|29565.6|29497.2|1012
1606875000000|2020-12-02 02:10:00|29574.5|29516.9|29580.2|29521.6|29592.8|29528.4|29568|29502.6|1023
1606875300000|2020-12-02 02:15:00|29580.5|29520.7|29579.9|29524.5|29594.8|29530.7|29574.5|29506.4|772
1606875600000|2020-12-02 02:20:00|29582.7|29521.9|29578.4|29517.5|29594.9|29529.9|29570.4|29508.9|775
1606875900000|2020-12-02 02:25:00|29576.5|29508.3|29571.2|29517.6|29606.2|29526.1|29568.6|29502.5|906
1606876200000|2020-12-02 02:30:00|29571.3|29517.1|29575.9|29521.2|29588.7|29525.9|29567.1|29503.5|868
1606876500000|2020-12-02 02:35:00|29570.1|29519.1|29568.5|29518.5|29589.7|29524.7|29560.9|29496.6|908
1606876800000|2020-12-02 02:40:00|29569.3|29519.3|29549.5|29529.5|29581.2|29532.1|29545.2|29506.8|798
1606877100000|2020-12-02 02:45:00|29548.7|29528.7|29567.1|29517.1|29577.5|29531.2|29545.9|29506.1|806
1606877400000|2020-12-02 02:50:00|29565.8|29515.8|29568.6|29518.6|29584.9|29532|29545.9|29506.4|790
1606877700000|2020-12-02 02:55:00|29568.7|29518.7|29569.6|29519.6|29584.2|29525.2|29563|29508|877
1606878000000|2020-12-02 03:00:00|29570.1|29520.1|29561.2|29511.2|29585|29525.7|29559.9|29509.9|860
1606878300000|2020-12-02 03:05:00|29561.7|29511.7|29566.4|29516.4|29578.8|29532|29545|29509.1|811
1606878600000|2020-12-02 03:10:00|29565.8|29515.8|29564.5|29514.5|29582.5|29532.2|29548.8|29509.6|767
1606878900000|2020-12-02 03:15:00|29564.2|29514.2|29569.5|29519.5|29591.5|29532|29544.4|29505|746
1606879200000|2020-12-02 03:20:00|29569.7|29519.7|29569.4|29519.4|29579.8|29530.2|29542.6|29507.1|834
1606879500000|2020-12-02 03:25:00|29569.6|29519.6|29545|29525|29578.9|29532.5|29541.8|29501.1|656
1606879800000|2020-12-02 03:30:00|29545.9|29525.9|29548.9|29528.9|29573|29532.8|29544.9|29503.1|734
1606880100000|2020-12-02 03:35:00|29547.6|29527.6|29550.8|29530.8|29570.1|29533.7|29541.1|29508.8|746
1606880400000|2020-12-02 03:40:00|29550.7|29530.7|29566.3|29516.3|29582|29534.8|29545.9|29507.3|553
1606880700000|2020-12-02 03:45:00|29566.2|29516.2|29567|29517|29605.1|29532.1|29545|29507|771
1606881000000|2020-12-02 03:50:00|29566|29516|29543.7|29523.7|29584.7|29530.3|29536.3|29501.8|524
1606881300000|2020-12-02 03:55:00|29542.4|29522.4|29543|29523|29546|29526|29536.6|29516.6|491
1606881600000|2020-12-02 04:00:00|29543.7|29523.7|29539.9|29519.9|29549|29529|29537.6|29517.6|493
1606881900000|2020-12-02 04:05:00|29539.5|29519.5|29542.6|29522.6|29548.5|29528.5|29539|29519|462
1606882200000|2020-12-02 04:10:00|29544.4|29524.4|29546.1|29526.1|29546.6|29526.6|29539.4|29519.4|390
1606882500000|2020-12-02 04:15:00|29545|29525|29543.3|29493.3|29579.5|29533.1|29517.3|29480.7|554
1606882800000|2020-12-02 04:20:00|29548.2|29496.1|29551|29486.4|29582.3|29503.1|29523.1|29461.3|425
1606883100000|2020-12-02 04:25:00|29554.2|29487|29546.7|29496.7|29575|29505.9|29525.9|29477|306
1606883400000|2020-12-02 04:30:00|29546.6|29496.6|29555.6|29504.5|29564.8|29513|29529.1|29486.1|329
1606883700000|2020-12-02 04:35:00|29557.2|29491.9|29549|29497.2|29574.9|29513.6|29531.4|29479.2|313
1606884000000|2020-12-02 04:40:00|29551.2|29496|29544.3|29494.2|29562.9|29509.8|29527.7|29486.2|340
1606884300000|2020-12-02 04:45:00|29543.6|29493.6|29553.7|29503.7|29558.9|29505.6|29542.1|29488.9|386
1606884600000|2020-12-02 04:50:00|29553.9|29503.9|29550.2|29494.1|29559.2|29507.2|29543.1|29484|363
1606884900000|2020-12-02 04:55:00|29551|29492.6|29560.7|29510.7|29568.7|29511.3|29547.2|29479.4|452
1606885200000|2020-12-02 05:00:00|29561|29511|29561|29491.9|29568.2|29515.8|29550.9|29491.9|404
1606885500000|2020-12-02 05:05:00|29554.1|29503.4|29565|29497.2|29570|29509.7|29550.1|29493.6|375
1606885800000|2020-12-02 05:10:00|29561.6|29500.3|29554.9|29504.9|29572.9|29514|29552.9|29497.5|314
1606886100000|2020-12-02 05:15:00|29556.9|29505.3|29569.4|29496.3|29572.1|29509.9|29556.4|29496.1|359
1606886400000|2020-12-02 05:20:00|29562|29507.6|29566.4|29511.2|29579|29518.4|29559.1|29498.1|639
1606886700000|2020-12-02 05:25:00|29569.4|29504.7|29567|29507.1|29577.9|29525.6|29563.2|29501.2|520
1606887000000|2020-12-02 05:30:00|29565.5|29508.9|29566.3|29516.2|29574.3|29521.1|29563|29503.7|513
1606887300000|2020-12-02 05:35:00|29568.1|29515.6|29564.2|29505.9|29578.2|29521.9|29561.9|29500|459
1606887600000|2020-12-02 05:40:00|29562.1|29512.1|29567.6|29517.6|29574.3|29522|29560.2|29504|444
1606887900000|2020-12-02 05:45:00|29565.6|29515.6|29564.8|29514.8|29572.5|29522.5|29561.1|29509.2|402
1606888200000|2020-12-02 05:50:00|29564.4|29514.4|29566.8|29516.8|29573.7|29523.7|29559.9|29506|417
1606888500000|2020-12-02 05:55:00|29567.6|29517.6|29579.9|29529.9|29587.4|29531.5|29566.8|29510.3|618
1606888800000|2020-12-02 06:00:00|29575.4|29525.4|29565.4|29515.4|29583.6|29529.5|29563.3|29513.3|480
1606889100000|2020-12-02 06:05:00|29564.7|29514.7|29563.2|29513.2|29572.8|29522.8|29556.2|29506.2|452
1606889400000|2020-12-02 06:10:00|29562.9|29512.9|29560.5|29510.5|29568|29517.1|29554.7|29504.7|495
1606889700000|2020-12-02 06:15:00|29561.9|29511.9|29550.1|29500.1|29561.9|29511.9|29546.5|29496.5|440
1606890000000|2020-12-02 06:20:00|29553.9|29503.9|29549.5|29499.5|29564.4|29504.6|29545.6|29495.6|353
1606890300000|2020-12-02 06:25:00|29550.1|29500.1|29508.5|29488.5|29553.3|29503.3|29506.6|29471.4|456
1606890600000|2020-12-02 06:30:00|29508.6|29488.6|29517|29497|29518.8|29498.8|29507|29487|476
1606890900000|2020-12-02 06:35:00|29523.3|29503.3|29517.9|29497.9|29523.4|29503.4|29513.7|29493.7|369
1606891200000|2020-12-02 06:40:00|29517.8|29497.8|29520.8|29500.8|29522.8|29502.8|29514.8|29494.8|444
1606891500000|2020-12-02 06:45:00|29521|29501|29522.9|29502.9|29524.7|29504.7|29518.6|29498.6|397
1606891800000|2020-12-02 06:50:00|29521.4|29501.4|29531.7|29511.7|29536.4|29516.4|29521.3|29501.3|454
1606892100000|2020-12-02 06:55:00|29533.2|29513.2|29535.9|29515.9|29538.5|29518.5|29529.2|29509.2|490
1606892400000|2020-12-02 07:00:00|29535.4|29515.4|29524|29504|29535.4|29515.4|29523.3|29503.3|682
1606892700000|2020-12-02 07:05:00|29526|29506|29517.4|29497.4|29528.7|29508.7|29515.6|29495.6|632
1606893000000|2020-12-02 07:10:00|29517.6|29497.6|29520.6|29500.6|29523.8|29503.8|29513.5|29493.5|557
1606893300000|2020-12-02 07:15:00|29520.5|29500.5|29517.3|29497.3|29524.1|29504.1|29516.8|29496.8|448
1606893600000|2020-12-02 07:20:00|29517.4|29497.4|29514.7|29494.7|29524.5|29504.5|29513.2|29493.2|542
1606893900000|2020-12-02 07:25:00|29516.2|29496.2|29514.2|29494.2|29518.9|29498.9|29505.5|29485.5|586
1606894200000|2020-12-02 07:30:00|29515|29495|29496.1|29476.1|29515.5|29495.5|29495.6|29475.6|541
1606894500000|2020-12-02 07:35:00|29496.6|29476.6|29498.9|29478.9|29504|29484|29494.2|29474.2|602
1606894800000|2020-12-02 07:40:00|29498.4|29478.4|29489.5|29469.5|29498.9|29478.9|29485.4|29465.4|546
1606895100000|2020-12-02 07:45:00|29490.2|29470.2|29497.9|29477.9|29507|29487|29487.4|29467.4|617
1606895400000|2020-12-02 07:50:00|29496.8|29476.8|29506.8|29486.8|29510.7|29490.7|29493.8|29473.8|594
1606895700000|2020-12-02 07:55:00|29506.5|29486.5|29497.7|29477.7|29506.8|29486.8|29442.9|29422.9|846
1606896000000|2020-12-02 08:00:00|29497.5|29477.5|29499|29479|29505|29485|29480.9|29460.9|923
1606896300000|2020-12-02 08:05:00|29499.6|29479.6|29516.7|29496.7|29517.8|29497.8|29496.5|29476.5|887
1606896600000|2020-12-02 08:10:00|29515.9|29495.9|29546.3|29526.3|29583.4|29538.7|29506.8|29486.8|919
1606896900000|2020-12-02 08:15:00|29546.4|29526.4|29540.8|29520.8|29549.6|29529.6|29531.8|29511.8|885
1606897200000|2020-12-02 08:20:00|29540.2|29520.2|29565.7|29545.7|29566.5|29546.5|29538.7|29518.7|833
1606897500000|2020-12-02 08:25:00|29565.3|29545.3|29593.8|29573.8|29607.7|29587.7|29562.1|29542.1|882
1606897800000|2020-12-02 08:30:00|29593.9|29573.9|29617.7|29597.7|29638|29618|29592.1|29572.1|875
1606898100000|2020-12-02 08:35:00|29618.2|29598.2|29608.7|29588.7|29623.6|29603.6|29599.5|29579.5|844
1606898400000|2020-12-02 08:40:00|29609|29589|29590.1|29570.1|29611.7|29591.7|29588.9|29568.9|742
1606898700000|2020-12-02 08:45:00|29591.8|29571.8|29587.4|29567.4|29605.6|29585.6|29585.4|29565.4|682
1606899000000|2020-12-02 08:50:00|29587.6|29567.6|29593.2|29573.2|29596|29576|29583.4|29563.4|644
1606899300000|2020-12-02 08:55:00|29593.5|29573.5|29605.6|29585.6|29608.7|29588.7|29582.5|29562.5|763
1606899600000|2020-12-02 09:00:00|29605.5|29585.5|29608.6|29588.6|29652.5|29622.1|29602|29582|843
1606899900000|2020-12-02 09:05:00|29612.2|29592.2|29614.7|29594.7|29617.9|29597.9|29605.9|29585.9|893
1606900200000|2020-12-02 09:10:00|29615.1|29595.1|29620.3|29600.3|29623.7|29603.7|29613.2|29593.2|830
1606900500000|2020-12-02 09:15:00|29619.4|29599.4|29598.6|29578.6|29621|29601|29598|29578|786
1606900800000|2020-12-02 09:20:00|29598.3|29578.3|29594.5|29574.5|29603|29583|29590.4|29570.4|741
1606901100000|2020-12-02 09:25:00|29594.4|29574.4|29601.7|29581.7|29603|29583|29587.2|29567.2|686
1606901400000|2020-12-02 09:30:00|29601.4|29581.4|29605.4|29585.4|29605.9|29585.9|29595.7|29575.7|692
1606901700000|2020-12-02 09:35:00|29604.1|29584.1|29621.5|29601.5|29623.7|29603.7|29600.1|29580.1|722
1606902000000|2020-12-02 09:40:00|29621.9|29601.9|29613.7|29593.7|29622.2|29602.2|29608.1|29588.1|760
1606902300000|2020-12-02 09:45:00|29613.9|29593.9|29607.1|29587.1|29616.7|29596.7|29605|29585|564
1606902600000|2020-12-02 09:50:00|29606.8|29586.8|29611.7|29591.7|29616.4|29596.4|29604.9|29584.9|556
1606902900000|2020-12-02 09:55:00|29612.2|29592.2|29621.1|29601.1|29621.8|29601.8|29606.5|29586.5|608
1606903200000|2020-12-02 10:00:00|29618.5|29598.5|29617.7|29597.7|29621.9|29601.9|29608.2|29588.2|791
1606903500000|2020-12-02 10:05:00|29617.2|29597.2|29611.9|29591.9|29623.3|29603.3|29609.8|29589.8|669
1606903800000|2020-12-02 10:10:00|29612.3|29592.3|29618.1|29598.1|29618.2|29598.2|29610.9|29590.9|513
1606904100000|2020-12-02 10:15:00|29618.2|29598.2|29620.5|29600.5|29621.5|29601.5|29609.2|29589.2|591
1606904400000|2020-12-02 10:20:00|29620.6|29600.6|29609.7|29589.7|29621.2|29601.2|29608|29588|673
1606904700000|2020-12-02 10:25:00|29609.8|29589.8|29617.1|29597.1|29622.5|29602.5|29609.4|29589.4|585
1606905000000|2020-12-02 10:30:00|29617.2|29597.2|29622.2|29602.2|29625.3|29605.3|29616.2|29596.2|523
1606905300000|2020-12-02 10:35:00|29621.8|29601.8|29656|29636|29656.7|29636.7|29620.7|29600.7|625
1606905600000|2020-12-02 10:40:00|29655.7|29635.7|29664.7|29644.7|29667.2|29647.2|29654.6|29634.6|683
1606905900000|2020-12-02 10:45:00|29664.6|29644.6|29637.6|29617.6|29667.5|29647.5|29626.5|29606.5|888
1606906200000|2020-12-02 10:50:00|29637|29617|29638.6|29618.6|29645.2|29625.2|29623.6|29603.6|827
1606906500000|2020-12-02 10:55:00|29637.8|29617.8|29629.9|29609.9|29647.4|29627.4|29628.2|29608.2|755
1606906800000|2020-12-02 11:00:00|29629.4|29609.4|29634.7|29614.7|29637.5|29617.5|29628.8|29608.8|747
1606907100000|2020-12-02 11:05:00|29634.6|29614.6|29626|29606|29637.3|29617.3|29625.9|29605.9|630
1606907400000|2020-12-02 11:10:00|29625.3|29605.3|29626.8|29606.8|29636.9|29616.9|29624.1|29604.1|586
1606907700000|2020-12-02 11:15:00|29627.3|29607.3|29631.1|29611.1|29632.8|29612.8|29625.2|29605.2|553
1606908000000|2020-12-02 11:20:00|29630.4|29610.4|29636.6|29616.6|29637.3|29617.3|29628.6|29608.6|475
1606908300000|2020-12-02 11:25:00|29636.1|29616.1|29638.8|29618.8|29642.5|29622.5|29636.1|29616.1|596
1606908600000|2020-12-02 11:30:00|29638.5|29618.5|29637|29617|29640.3|29620.3|29633.5|29613.5|664
1606908900000|2020-12-02 11:35:00|29637.2|29617.2|29638.7|29618.7|29643.4|29623.4|29635.7|29615.7|648
1606909200000|2020-12-02 11:40:00|29640.1|29620.1|29633.4|29613.4|29642.6|29622.6|29630.9|29610.9|568
1606909500000|2020-12-02 11:45:00|29633.1|29613.1|29634.4|29614.4|29637.6|29617.6|29628.9|29608.9|584
1606909800000|2020-12-02 11:50:00|29635.1|29615.1|29634.3|29614.3|29640.4|29620.4|29634.1|29614.1|639
1606910100000|2020-12-02 11:55:00|29634.6|29614.6|29632.2|29612.2|29639.6|29619.6|29624.2|29604.2|744
1606910400000|2020-12-02 12:00:00|29631.8|29611.8|29627.2|29607.2|29641.6|29621.6|29626.9|29606.9|623
1606910700000|2020-12-02 12:05:00|29627.1|29607.1|29637.3|29617.3|29645|29625|29625.5|29605.5|702
1606911000000|2020-12-02 12:10:00|29637.6|29617.6|29637.1|29617.1|29641.8|29621.8|29629.1|29609.1|750
1606911300000|2020-12-02 12:15:00|29635.9|29615.9|29629.7|29609.7|29639.1|29619.1|29627.4|29607.4|630
1606911600000|2020-12-02 12:20:00|29629.6|29609.6|29644.2|29624.2|29646|29626|29626.8|29606.8|670
1606911900000|2020-12-02 12:25:00|29644|29624|29646.8|29626.8|29652.6|29632.6|29642.6|29622.6|780
1606912200000|2020-12-02 12:30:00|29647.8|29627.8|29661.2|29641.2|29661.2|29641.2|29644.4|29624.4|716
1606912500000|2020-12-02 12:35:00|29660.9|29640.9|29707.2|29687.2|29742.7|29722.7|29656.4|29636.4|800
1606912800000|2020-12-02 12:40:00|29707.7|29687.7|29710.8|29690.8|29718.3|29698.3|29697.5|29677.5|739
1606913100000|2020-12-02 12:45:00|29713|29693|29729.2|29709.2|29739.4|29719.4|29700.8|29680.8|745
1606913400000|2020-12-02 12:50:00|29729.5|29709.5|29709.8|29689.8|29733.5|29713.5|29699.9|29679.9|724
1606913700000|2020-12-02 12:55:00|29709.4|29689.4|29698.4|29648.4|29709.8|29689.8|29673.4|29642.5|879
1606914000000|2020-12-02 13:00:00|29698.5|29648.5|29686.8|29666.8|29699.7|29667.3|29676.4|29644.4|737
1606914300000|2020-12-02 13:05:00|29687.2|29667.2|29684.4|29664.4|29688|29668|29679|29659|707
1606914600000|2020-12-02 13:10:00|29684.5|29664.5|29642.8|29592.8|29685.6|29665.6|29625|29582.5|842
1606914900000|2020-12-02 13:15:00|29648.9|29587.8|29663.3|29643.3|29673|29643.3|29633.4|29584.3|815
1606915200000|2020-12-02 13:20:00|29663|29643|29658.2|29638.2|29665.3|29645.3|29650.1|29630.1|701
1606915500000|2020-12-02 13:25:00|29659.1|29639.1|29645.4|29625.4|29659.1|29639.1|29643.2|29623.2|691
1606915800000|2020-12-02 13:30:00|29644.6|29624.6|29645.7|29625.7|29654.1|29634.1|29641.2|29621.2|714
1606916100000|2020-12-02 13:35:00|29645.5|29625.5|29640.5|29620.5|29653.3|29633.3|29629.6|29609.6|886
1606916400000|2020-12-02 13:40:00|29640.4|29620.4|29632.8|29612.8|29645|29625|29626.9|29606.9|816
1606916700000|2020-12-02 13:45:00|29632.5|29612.5|29660.1|29640.1|29663.8|29643.8|29626.2|29606.2|837
1606917000000|2020-12-02 13:50:00|29659.9|29639.9|29674.2|29654.2|29679.6|29659.6|29657.2|29637.2|772
1606917300000|2020-12-02 13:55:00|29673.2|29653.2|29662.2|29642.2|29676.6|29656.6|29659|29639|866
1606917600000|2020-12-02 14:00:00|29662.4|29642.4|29652|29632|29692.1|29654.7|29642.3|29622.3|935
1606917900000|2020-12-02 14:05:00|29651.5|29631.5|29682.5|29662.5|29689|29669|29648.3|29628.3|927
1606918200000|2020-12-02 14:10:00|29682.3|29662.3|29678.5|29658.5|29688.8|29668.8|29670.3|29650.3|819
1606918500000|2020-12-02 14:15:00|29679.1|29659.1|29714.1|29694.1|29717.3|29697.3|29671.1|29651.1|852
1606918800000|2020-12-02 14:20:00|29713.9|29693.9|29770.8|29750.8|29781.6|29761.6|29711.6|29691.6|773
1606919100000|2020-12-02 14:25:00|29772.2|29752.2|29754.3|29734.3|29778|29758|29743.9|29696.9|834
1606919400000|2020-12-02 14:30:00|29755|29735|29738.3|29718.3|29762.6|29740.4|29718.9|29693.4|924
1606919700000|2020-12-02 14:35:00|29738.8|29718.8|29726.8|29706.8|29748.5|29728.5|29725.4|29705.4|855
1606920000000|2020-12-02 14:40:00|29726.7|29706.7|29701.7|29681.7|29729.8|29709.8|29693.8|29673.8|821
1606920300000|2020-12-02 14:45:00|29700.9|29680.9|29721.4|29701.4|29722.7|29702.7|29691.2|29671.2|816
1606920600000|2020-12-02 14:50:00|29721.6|29701.6|29707.4|29687.4|29725.5|29705.5|29701.5|29681.5|746
1606920900000|2020-12-02 14:55:00|29707.8|29687.8|29700.7|29680.7|29713.1|29693.1|29699.3|29679.3|754
1606921200000|2020-12-02 15:00:00|29700.8|29680.8|29642.9|29622.9|29701.4|29681.4|29639.7|29619.7|756
1606921500000|2020-12-02 15:05:00|29642.8|29622.8|29652.4|29632.4|29652.5|29632.5|29635.1|29615.1|858
1606921800000|2020-12-02 15:10:00|29650.4|29630.4|29672|29652|29673.9|29653.9|29649.7|29629.7|765
1606922100000|2020-12-02 15:15:00|29672.4|29652.4|29628.6|29608.6|29673.7|29653.7|29626.4|29606.4|825
1606922400000|2020-12-02 15:20:00|29628.9|29608.9|29658.2|29638.2|29659.9|29639.9|29628.2|29608.2|813
1606922700000|2020-12-02 15:25:00|29658.5|29638.5|29665.6|29645.6|29668|29648|29655.7|29635.7|775
1606923000000|2020-12-02 15:30:00|29666.1|29646.1|29660.1|29640.1|29667.3|29647.3|29641.3|29621.3|768
1606923300000|2020-12-02 15:35:00|29660|29640|29679.7|29659.7|29681.4|29661.4|29658.9|29638.9|698
1606923600000|2020-12-02 15:40:00|29679.8|29659.8|29671|29651|29679.8|29659.8|29660.1|29640.1|819
1606923900000|2020-12-02 15:45:00|29670.2|29650.2|29679.5|29659.5|29679.7|29659.7|29661.8|29641.8|733
1606924200000|2020-12-02 15:50:00|29679.8|29659.8|29744.5|29724.5|29763.7|29726.2|29678.3|29658.3|841
1606924500000|2020-12-02 15:55:00|29745|29725|29786.3|29766.3|29812.4|29773.8|29739.5|29719.5|968
1606924800000|2020-12-02 16:00:00|29786.1|29766.1|29787|29767|29802.6|29782.6|29781.6|29761.6|858
1606925100000|2020-12-02 16:05:00|29786.7|29766.7|29776.5|29756.5|29789.7|29769.7|29761.4|29741.4|700
1606925400000|2020-12-02 16:10:00|29771.4|29751.4|29764.9|29744.9|29776.5|29756.5|29764.4|29744.4|561
1606925700000|2020-12-02 16:15:00|29765|29745|29761.6|29741.6|29770.3|29750.3|29759.2|29739.2|687
1606926000000|2020-12-02 16:20:00|29761.7|29741.7|29773.2|29753.2|29784.9|29754.4|29757.5|29730.4|592
1606926300000|2020-12-02 16:25:00|29772.8|29752.8|29765.6|29715.6|29786.5|29754.2|29750.4|29714.7|662
1606926600000|2020-12-02 16:30:00|29765.8|29715.8|29753.1|29733.1|29769.4|29735.7|29745.9|29711.3|661
1606926900000|2020-12-02 16:35:00|29752|29732|29751.6|29701.6|29762.8|29739.7|29726.4|29694.5|688
1606927200000|2020-12-02 16:40:00|29750.9|29700.9|29753.7|29703.7|29759.8|29724.4|29732.1|29696.2|522
1606927500000|2020-12-02 16:45:00|29753.9|29703.9|29755.6|29705.6|29766.3|29730|29737|29703.3|509
1606927800000|2020-12-02 16:50:00|29753.1|29703.1|29724|29704|29757|29722.3|29719.6|29688.3|632
1606928100000|2020-12-02 16:55:00|29724.2|29704.2|29725|29705|29753.5|29713.2|29717.4|29682.3|669
1606928400000|2020-12-02 17:00:00|29742.5|29692.5|29744.8|29694.8|29751.6|29716.7|29732.9|29687.1|814
1606928700000|2020-12-02 17:05:00|29747.5|29697.5|29745.3|29695.3|29753.3|29724.7|29729.6|29690.9|629
1606929000000|2020-12-02 17:10:00|29744.8|29694.8|29744.6|29694.6|29750.9|29724.3|29727.4|29688.6|729
1606929300000|2020-12-02 17:15:00|29734.9|29714.9|29746.9|29696.9|29752.7|29726.8|29729|29688|708
1606929600000|2020-12-02 17:20:00|29747.1|29697.1|29732|29682|29750.8|29712.5|29726.4|29676.4|523
1606929900000|2020-12-02 17:25:00|29732.2|29682.2|29728.5|29678.5|29740.4|29696.3|29712.8|29669.4|506
1606930200000|2020-12-02 17:30:00|29731.5|29681.5|29737.9|29687.9|29742.4|29692.2|29719.8|29669.8|647
1606930500000|2020-12-02 17:35:00|29737.7|29687.7|29732|29682|29738.3|29701.7|29716.2|29671.5|682
1606930800000|2020-12-02 17:40:00|29730.9|29680.9|29716.2|29666.2|29734.3|29684.3|29716|29666|708
1606931100000|2020-12-02 17:45:00|29716.9|29666.9|29728.4|29678.4|29739.7|29700.6|29709.1|29666|531
1606931400000|2020-12-02 17:50:00|29725.1|29675.1|29719.2|29669.2|29735.9|29693.9|29709.7|29659.7|652
1606931700000|2020-12-02 17:55:00|29719.5|29669.5|29719|29669|29732.2|29682.2|29717|29667|604
1606932000000|2020-12-02 18:00:00|29719.4|29669.4|29722.9|29672.9|29747.4|29697.4|29719.4|29669.4|551
1606932300000|2020-12-02 18:05:00|29723.1|29673.1|29737.9|29687.9|29746.5|29696.5|29720.6|29670.6|444
1606932600000|2020-12-02 18:10:00|29738.3|29688.3|29740.1|29690.1|29745.3|29695.3|29733.3|29683|428
1606932900000|2020-12-02 18:15:00|29739|29689|29734.2|29684.2|29743.3|29693.3|29731.6|29681.6|405
1606933200000|2020-12-02 18:20:00|29733.9|29683.9|29734.1|29684.1|29741.5|29691.5|29732.4|29681.5|450
1606933500000|2020-12-02 18:25:00|29734.2|29684.2|29736.1|29685|29741|29691|29724.9|29674.9|452
1606933800000|2020-12-02 18:30:00|29736.6|29684.8|29725.5|29675.5|29736.6|29684.8|29724.2|29673.4|421
1606934100000|2020-12-02 18:35:00|29726|29676|29730.7|29680.7|29733|29683|29719.2|29669.2|386
1606934400000|2020-12-02 18:40:00|29730.2|29680.2|29734.4|29684.4|29742|29689|29728.4|29678.4|444
1606934700000|2020-12-02 18:45:00|29733.8|29683.8|29732.8|29682.1|29746.2|29696.2|29730.5|29672.5|493
1606935000000|2020-12-02 18:50:00|29730.5|29680|29735.5|29678.7|29743|29686.2|29725.9|29672.5|448
1606935300000|2020-12-02 18:55:00|29734.6|29678.6|29730.1|29664.1|29741.9|29681.6|29721.6|29662.3|421
1606935600000|2020-12-02 19:00:00|29731.5|29663.6|29716.4|29666.4|29731.5|29673.3|29715.4|29662.7|541
1606935900000|2020-12-02 19:05:00|29716.6|29666.6|29722.5|29672.5|29729|29679|29713.8|29663.8|478
1606936200000|2020-12-02 19:10:00|29722.8|29672.8|29724.5|29674.5|29730.7|29680.7|29721.2|29671.2|449
1606936500000|2020-12-02 19:15:00|29724.1|29674.1|29705.8|29655.8|29727|29677|29704.7|29654.7|579
1606936800000|2020-12-02 19:20:00|29706.3|29656.3|29696.2|29646.2|29706.9|29656.9|29693.9|29643.9|549
1606937100000|2020-12-02 19:25:00|29696.3|29646.3|29700.9|29650.9|29706.4|29656.4|29692.7|29642.7|550
1606937400000|2020-12-02 19:30:00|29702|29652|29699.9|29649.9|29704.7|29654.7|29685.8|29635.8|526
1606937700000|2020-12-02 19:35:00|29699.3|29649.3|29710.2|29660.2|29712.9|29662.9|29698.2|29648.2|456
1606938000000|2020-12-02 19:40:00|29710|29660|29709.9|29659.9|29715.3|29665.3|29707|29657|419
1606938300000|2020-12-02 19:45:00|29708|29658|29707.2|29657.2|29711|29661|29697.9|29647.9|432
1606938600000|2020-12-02 19:50:00|29706.6|29656.6|29701.5|29651.5|29711.3|29661.3|29699.9|29649.9|456
1606938900000|2020-12-02 19:55:00|29701.2|29651.2|29697.3|29647.3|29706.5|29656.5|29693.6|29643.6|551
1606939200000|2020-12-02 20:00:00|29697.6|29647.6|29694|29644|29703.4|29653.4|29687.6|29637.6|534
1606939500000|2020-12-02 20:05:00|29694.3|29644.3|29693.7|29643.7|29701.9|29651.9|29686.8|29636.8|399
1606939800000|2020-12-02 20:10:00|29696.7|29646.7|29695.2|29645.2|29700.6|29660.5|29679.2|29636.7|375
1606940100000|2020-12-02 20:15:00|29694.2|29644.2|29702|29652|29704.3|29654.3|29690.6|29640.6|495
1606940400000|2020-12-02 20:20:00|29699.2|29649.2|29701.4|29651.4|29706.8|29656.8|29691.2|29641.2|465
1606940700000|2020-12-02 20:25:00|29704|29654|29701|29651|29706.8|29670.3|29690.3|29643.3|406
1606941000000|2020-12-02 20:30:00|29701.5|29651.5|29704.9|29654.9|29710.2|29660.2|29698.5|29648.5|580
1606941300000|2020-12-02 20:35:00|29705|29655|29704.2|29654.2|29709.4|29659.4|29699.8|29649.8|409
1606941600000|2020-12-02 20:40:00|29704.3|29654.3|29736.4|29672|29751|29683|29697.2|29647.2|888
1606941900000|2020-12-02 20:45:00|29723.2|29661.5|29743.8|29664.1|29758.8|29681.3|29699.3|29641.4|1112
1606942200000|2020-12-02 20:50:00|29735.3|29664.8|29755.7|29677.6|29767|29688.8|29712|29637|772
1606942500000|2020-12-02 20:55:00|29753.5|29665.4|29749.3|29657.2|29775|29691.7|29728.3|29646.9|833
1606942800000|2020-12-02 21:00:00|29749.5|29654|29736.2|29670.5|29759.1|29685.8|29723.2|29646.3|641
1606943100000|2020-12-02 21:05:00|29734.7|29671.1|29728.5|29663.4|29752.9|29681.7|29716.5|29656|436
1606943400000|2020-12-02 21:10:00|29729|29663.9|29735.4|29664.1|29741.3|29674.1|29711.9|29652|347
1606943700000|2020-12-02 21:15:00|29736.5|29656|29731.8|29662.9|29743.3|29674.9|29715|29650.4|391
1606944000000|2020-12-02 21:20:00|29731.6|29662.8|29733.7|29683.7|29740.7|29689.3|29703.5|29637.2|493
1606944300000|2020-12-02 21:25:00|29734.5|29684.5|29734.2|29684.2|29763.2|29690.1|29706.7|29663.5|708
1606944600000|2020-12-02 21:30:00|29733.4|29683.4|29704.9|29629.6|29740.9|29690.9|29693.4|29608.4|509
1606944900000|2020-12-02 21:35:00|29705.8|29627.4|29690.2|29640.2|29736.5|29650.2|29690.2|29617.6|468
1606945200000|2020-12-02 21:40:00|29690.4|29640.4|29688.5|29638.5|29717.5|29647|29688.5|29621.4|381
1606945500000|2020-12-02 21:45:00|29691.3|29640.9|29713.4|29629.9|29735.6|29643.1|29686.5|29618.6|458
1606945800000|2020-12-02 21:50:00|29712.9|29630|29711.6|29630.4|29722.3|29640.3|29687.6|29621.2|379
1606946100000|2020-12-02 21:55:00|29709.6|29631.3|29717|29634.1|29740.3|29643.8|29701.9|29613.2|423
1606946400000|2020-12-02 22:00:00|29729|29616.2|29722.7|29638.3|29742.1|29649.4|29712.9|29604.3|180
1606946700000|2020-12-02 22:05:00|29749.9|29644.7|29706.7|29635.2|29758|29655.8|29695.3|29623.7|223
1606947000000|2020-12-02 22:10:00|29749|29652.2|29733|29640.9|29763.1|29657.8|29700.8|29623.7|264
1606947300000|2020-12-02 22:15:00|29721.9|29648.2|29717.4|29629|29761.1|29662.9|29701.2|29620|160
1606947600000|2020-12-02 22:20:00|29725.9|29620.2|29760.3|29643.3|29776|29659|29704.6|29614.1|155
1606947900000|2020-12-02 22:25:00|29764|29647|29739|29651.1|29769.3|29668.8|29701.1|29614.5|260
1606948200000|2020-12-02 22:30:00|29743.2|29652|29744.2|29657|29771|29670.6|29708.7|29625.9|396
1606948500000|2020-12-02 22:35:00|29742.5|29642|29724.6|29655.3|29746.2|29663.4|29712|29629.5|374
1606948800000|2020-12-02 22:40:00|29724.5|29653.2|29723.6|29647.2|29749.4|29664|29710.5|29629.9|271
1606949100000|2020-12-02 22:45:00|29724.1|29646.3|29732.8|29659.2|29749.7|29668|29713.5|29629.4|448
1606949400000|2020-12-02 22:50:00|29731.2|29656.6|29725.8|29651.6|29752|29668.7|29723.4|29628.2|411
1606949700000|2020-12-02 22:55:00|29736.6|29658.7|29729.3|29652.4|29752.2|29665.3|29716.3|29634.7|281
1606950000000|2020-12-02 23:00:00|29728.7|29650.3|29770|29653|29836.8|29719.8|29728.7|29634.1|207
1606950300000|2020-12-02 23:05:00|29767.6|29650.6|29751|29634|29777|29660|29737.7|29622.7|263
1606950600000|2020-12-02 23:10:00|29753.4|29636.4|29763.1|29646.1|29768.7|29651.7|29740.2|29625|297
1606950900000|2020-12-02 23:15:00|29763.5|29646.5|29750.8|29633.8|29763.5|29646.5|29743.1|29626.6|317
1606951200000|2020-12-02 23:20:00|29751.2|29634.2|29757.6|29640.6|29764|29647|29737.1|29629.5|421
1606951500000|2020-12-02 23:25:00|29757.8|29640.8|29748.5|29631.5|29758.7|29641.7|29743.3|29629.9|295
1606951800000|2020-12-02 23:30:00|29748.9|29631.9|29748.7|29631.7|29756.4|29645.4|29738.2|29629.9|278
1606952100000|2020-12-02 23:35:00|29748.4|29631.4|29748.4|29631.4|29755.2|29638.2|29738.6|29624|264
1606952400000|2020-12-02 23:40:00|29749.3|29632.3|29744.4|29627.4|29755.2|29638.2|29739.9|29626|273
1606952700000|2020-12-02 23:45:00|29748.1|29631.1|29744.2|29627.2|29753.4|29636.4|29732.7|29625.7|242
1606953000000|2020-12-02 23:50:00|29745.3|29628.3|29745|29628|29756.4|29639.4|29733.7|29625.2|307
1606953300000|2020-12-02 23:55:00|29745.1|29628.1|29751|29634|29754.5|29637.5|29732.7|29626.6|285
1606953600000|2020-12-03 00:00:00|29752.3|29635.3|29753.7|29636.7|29760.6|29643.6|29740.4|29623.4|367
1606953900000|2020-12-03 00:05:00|29753|29636|29756.9|29639.9|29761.5|29644.5|29735|29630.1|326
1606954200000|2020-12-03 00:10:00|29758.2|29641.2|29755|29638|29764|29647|29731.5|29630.3|287
1606954500000|2020-12-03 00:15:00|29749.9|29642.7|29761.4|29644.4|29765.4|29648.4|29731.5|29628.4|314
1606954800000|2020-12-03 00:20:00|29760.2|29643.2|29764.2|29647.2|29768|29651|29755.5|29638.5|364
1606955100000|2020-12-03 00:25:00|29763.9|29646.9|29760.6|29643.6|29766.8|29649.8|29754.9|29639.5|396
1606955400000|2020-12-03 00:30:00|29761|29644|29753.2|29655.4|29761.1|29657.5|29733.7|29635.5|411
1606955700000|2020-12-03 00:35:00|29743.8|29658.4|29737.2|29654.9|29754.1|29659.3|29733.3|29652.2|445
1606956000000|2020-12-03 00:40:00|29737.7|29655.4|29742.7|29656.1|29754.7|29661.4|29727.2|29652.2|322
1606956300000|2020-12-03 00:45:00|29742.1|29655.9|29736.6|29661.9|29750.1|29667.7|29723.2|29654.4|303
1606956600000|2020-12-03 00:50:00|29735.7|29662.9|29736.9|29667.2|29744.9|29680.4|29723.4|29658.1|411
1606956900000|2020-12-03 00:55:00|29738.9|29664.1|29745.1|29671.2|29758.2|29680.1|29732.3|29663|469
1606957200000|2020-12-03 01:00:00|29743.8|29672.1|29749.4|29658.7|29774.8|29673.9|29741.2|29654.2|631
1606957500000|2020-12-03 01:05:00|29748.6|29657.7|29736.7|29666.8|29752.4|29685|29727|29657.2|471
1606957800000|2020-12-03 01:10:00|29736.4|29666.7|29745.9|29661.9|29762.3|29682.3|29724|29652.6|517
1606958100000|2020-12-03 01:15:00|29747.5|29660.6|29739.5|29656.3|29765.6|29666.9|29734.9|29654.1|470
1606958400000|2020-12-03 01:20:00|29738.5|29656.8|29735.2|29681.8|29747.7|29682.3|29724.1|29649.4|409
1606958700000|2020-12-03 01:25:00|29731.2|29681.2|29748.1|29661.9|29755.2|29684.6|29722.4|29654.5|475
1606959000000|2020-12-03 01:30:00|29747.1|29661.5|29749.1|29667.1|29768.5|29668.1|29736.9|29655.7|489
1606959300000|2020-12-03 01:35:00|29750|29667.4|29736.4|29665.6|29761|29670.8|29736.2|29658.2|442
1606959600000|2020-12-03 01:40:00|29735.3|29667.7|29716.5|29655.7|29740.5|29678.4|29715.6|29649.8|457
1606959900000|2020-12-03 01:45:00|29718.1|29653.9|29718.1|29649.6|29730.8|29669.8|29709.9|29640.4|499
1606960200000|2020-12-03 01:50:00|29719.2|29648.5|29717.7|29649.1|29724.5|29661.7|29705.9|29643.4|505
1606960500000|2020-12-03 01:55:00|29716.1|29650.1|29720.4|29648.8|29732|29659.7|29705.8|29642.4|439
1606960800000|2020-12-03 02:00:00|29721.8|29649.4|29716.9|29651|29736.2|29661.4|29708.7|29645.7|385
1606961100000|2020-12-03 02:05:00|29718.8|29650.4|29714.4|29646.1|29726.3|29662.9|29702.3|29637.5|446
1606961400000|2020-12-03 02:10:00|29715.5|29645.1|29712.2|29644.7|29726.1|29666.7|29703.4|29639|536
1606961700000|2020-12-03 02:15:00|29715.1|29644.1|29723.4|29642.5|29732.4|29659.5|29706.2|29634.1|698
1606962000000|2020-12-03 02:20:00|29724|29643|29715|29648.2|29734.9|29658.2|29702.9|29634.7|717
1606962300000|2020-12-03 02:25:00|29716.6|29646.4|29709.8|29643.4|29719.4|29660.2|29699.6|29637.5|366
1606962600000|2020-12-03 02:30:00|29711.3|29642.4|29710.9|29635|29718|29655.1|29699.6|29635|354
1606962900000|2020-12-03 02:35:00|29710.8|29638.2|29707.3|29642.5|29714.1|29654.6|29697.6|29634|366
1606963200000|2020-12-03 02:40:00|29707.2|29642.4|29706.2|29638.6|29712.8|29646.2|29698.8|29633.9|387
1606963500000|2020-12-03 02:45:00|29706.1|29639.2|29703.1|29634|29711.8|29654.3|29692.3|29630.2|373
1606963800000|2020-12-03 02:50:00|29702.1|29634.8|29697.3|29635.7|29724.9|29644.9|29692.4|29626.3|510
1606964100000|2020-12-03 02:55:00|29707.1|29630.6|29696.7|29631|29708.9|29642.7|29686.9|29627|447
1606964400000|2020-12-03 03:00:00|29698.1|29631.1|29697.3|29627.4|29704.6|29635.9|29689|29625.6|483
1606964700000|2020-12-03 03:05:00|29698.5|29626.9|29686.8|29617.1|29701|29631.1|29683.6|29616.1|426
1606965000000|2020-12-03 03:10:00|29687.7|29618.3|29686|29617.3|29699.4|29625.3|29676|29615.8|473
1606965300000|2020-12-03 03:15:00|29686.2|29625.8|29688.4|29602.6|29697.8|29629.6|29676.4|29600.3|509
1606965600000|2020-12-03 03:20:00|29688.9|29602.8|29693.4|29605.5|29698.1|29609.4|29678|29601.2|450
1606965900000|2020-12-03 03:25:00|29695|29605.9|29689.5|29605.8|29699.9|29613.3|29680.7|29602.9|386
1606966200000|2020-12-03 03:30:00|29695.1|29607.2|29698.2|29609.8|29702.1|29617.2|29680|29605.1|388
1606966500000|2020-12-03 03:35:00|29699.4|29610.2|29695.2|29608.6|29705.5|29614|29681.3|29606|346
1606966800000|2020-12-03 03:40:00|29698.2|29608.9|29690.7|29605.8|29702.7|29613.5|29681.9|29602.6|432
1606967100000|2020-12-03 03:45:00|29691.6|29605|29697.2|29605.6|29698.9|29611.7|29674.7|29601.4|346
1606967400000|2020-12-03 03:50:00|29697.5|29605.1|29693.3|29608.3|29700.9|29611.4|29675.2|29604.5|331
1606967700000|2020-12-03 03:55:00|29692.8|29608.6|29693.5|29605.8|29699.2|29612.7|29674.5|29605|314
1606968000000|2020-12-03 04:00:00|29694.8|29606|29698.9|29613.2|29710|29616|29680.7|29604.3|376
1606968300000|2020-12-03 04:05:00|29699.3|29613|29712.9|29622|29713.6|29622.4|29683.1|29610.5|354
1606968600000|2020-12-03 04:10:00|29713|29621.6|29708.3|29619.2|29714.9|29625.4|29693.2|29614.6|341
1606968900000|2020-12-03 04:15:00|29703.1|29623.6|29711.2|29619.1|29719|29626.2|29689.2|29615.9|290
1606969200000|2020-12-03 04:20:00|29712.4|29618.6|29704.6|29624.6|29723|29627.7|29691.5|29618.6|306
1606969500000|2020-12-03 04:25:00|29703.9|29624.1|29709.3|29620.3|29723|29626.2|29692.4|29618.4|300
1606969800000|2020-12-03 04:30:00|29711.5|29620.7|29709.7|29621.6|29717.5|29632.1|29690.6|29618.3|283
1606970100000|2020-12-03 04:35:00|29710.5|29622.4|29718.8|29630.3|29729.9|29631.4|29698|29620.6|323
1606970400000|2020-12-03 04:40:00|29717.5|29631.8|29713.3|29627.5|29726.4|29633|29709|29623.8|342
1606970700000|2020-12-03 04:45:00|29715.5|29628.1|29719.8|29628.1|29721.9|29630.2|29702|29622.6|295
1606971000000|2020-12-03 04:50:00|29720.9|29628.3|29719.6|29627|29725.2|29634.2|29697.3|29625.4|290
1606971300000|2020-12-03 04:55:00|29720.1|29626.9|29720.2|29632.5|29724.8|29636.1|29701.2|29624.8|348
1606971600000|2020-12-03 05:00:00|29713.2|29638.3|29716.7|29631.2|29721.7|29639.7|29700.8|29626.4|370
1606971900000|2020-12-03 05:05:00|29719|29630.6|29716.3|29634.8|29722.4|29638.8|29698.3|29627.2|315
1606972200000|2020-12-03 05:10:00|29717.1|29634.5|29715.6|29628|29728|29640.3|29699.2|29626.8|281
1606972500000|2020-12-03 05:15:00|29714.4|29628.9|29711.9|29632.3|29723.3|29638.1|29703.5|29626|306
1606972800000|2020-12-03 05:20:00|29710.8|29632.5|29713.8|29631.6|29722.9|29636.6|29702.2|29626.5|346
1606973100000|2020-12-03 05:25:00|29710|29633|29712.3|29624.1|29718.8|29633.9|29697.3|29623.4|343
1606973400000|2020-12-03 05:30:00|29711.2|29625.1|29699|29637.9|29715|29650.6|29692.5|29624.5|486
1606973700000|2020-12-03 05:35:00|29700.1|29638.6|29700.2|29637.4|29706.7|29641.1|29682.5|29624.1|470
1606974000000|2020-12-03 05:40:00|29698.3|29639.2|29693.2|29634|29704.9|29640.5|29685.1|29623.7|404
1606974300000|2020-12-03 05:45:00|29690|29635.8|29692.3|29637.5|29706.2|29642.5|29683.4|29626.1|393
1606974600000|2020-12-03 05:50:00|29690.6|29633.4|29697.7|29635.1|29707.5|29641.1|29685.9|29626.2|425
1606974900000|2020-12-03 05:55:00|29698.5|29636|29713.4|29629.6|29721.5|29644.6|29689.7|29625.1|489
1606975200000|2020-12-03 06:00:00|29710.2|29628.9|29690.5|29640.5|29710.2|29647.6|29689|29628.6|477
1606975500000|2020-12-03 06:05:00|29693.4|29638.6|29695.6|29645.6|29695.9|29645.9|29686.6|29635.6|421
1606975800000|2020-12-03 06:10:00|29692.1|29642.1|29694.7|29642.4|29698.4|29648.4|29689.3|29637.5|408
1606976100000|2020-12-03 06:15:00|29695|29641.9|29693.1|29641.6|29700.8|29649.1|29690.8|29639|390
1606976400000|2020-12-03 06:20:00|29693|29642.3|29692.3|29639.6|29696.6|29646.6|29687.2|29635.7|391
1606976700000|2020-12-03 06:25:00|29691.8|29641.8|29690.9|29637.7|29693.2|29641.8|29687.6|29636.4|426
1606977000000|2020-12-03 06:30:00|29690|29640|29691|29641|29695.9|29645.6|29687.6|29636.8|471
1606977300000|2020-12-03 06:35:00|29691.2|29641.2|29697.3|29647.3|29709.1|29654.6|29690.8|29639.9|459
1606977600000|2020-12-03 06:40:00|29698.2|29648.2|29706.8|29642.5|29706.8|29651.7|29693.4|29642.1|451
1606977900000|2020-12-03 06:45:00|29698.5|29642.8|29704|29645.8|29705.3|29648.3|29693|29638.4|499
1606978200000|2020-12-03 06:50:00|29705.7|29646.5|29685.2|29635.2|29705.7|29651.3|29683.5|29633.5|472
1606978500000|2020-12-03 06:55:00|29684.9|29634.9|29715.6|29637.6|29715.6|29644.8|29677.6|29627.6|519
1606978800000|2020-12-03 07:00:00|29696.3|29638.8|29687.8|29637.8|29709.9|29659.9|29682.3|29632.3|984
1606979100000|2020-12-03 07:05:00|29687.7|29637.7|29695.4|29645.4|29698.5|29648.5|29684.3|29634.3|854
1606979400000|2020-12-03 07:10:00|29695.1|29645.1|29707.1|29657.1|29711|29673.7|29692.5|29643.1|775
1606979700000|2020-12-03 07:15:00|29706.8|29656.8|29681.3|29631.3|29708.3|29658.3|29677.2|29627.2|711
1606980000000|2020-12-03 07:20:00|29681.8|29631.8|29709.2|29659.2|29715|29665|29675.6|29625.6|736
1606980300000|2020-12-03 07:25:00|29709.1|29659.1|29693.7|29643.7|29711.1|29676.9|29691.9|29641.9|692
1606980600000|2020-12-03 07:30:00|29694.7|29644.7|29701.9|29651.9|29704.9|29665.3|29678.5|29642.7|619
1606980900000|2020-12-03 07:35:00|29701.6|29651.6|29694.1|29674.1|29708|29674.8|29684.2|29649.4|618
1606981200000|2020-12-03 07:40:00|29694|29674|29684.1|29664.1|29708.7|29677.4|29676.4|29656.4|656
1606981500000|2020-12-03 07:45:00|29684|29664|29686.6|29666.6|29706.9|29673.1|29682.5|29647.8|576
1606981800000|2020-12-03 07:50:00|29686.4|29666.4|29719.6|29669.6|29723.1|29688.6|29678.8|29645|687
1606982100000|2020-12-03 07:55:00|29719.3|29669.3|29711.2|29661.2|29721.7|29690.4|29692.7|29653.7|738
1606982400000|2020-12-03 08:00:00|29711.3|29661.3|29664.8|29644.8|29720.9|29687.5|29652.3|29632.3|1027
1606982700000|2020-12-03 08:05:00|29664.7|29644.7|29658.5|29638.5|29669.5|29649.5|29654.9|29634.9|852
1606983000000|2020-12-03 08:10:00|29659|29639|29680|29660|29680.9|29660.9|29650.3|29630.3|883
1606983300000|2020-12-03 08:15:00|29679.9|29659.9|29673.2|29653.2|29680.7|29660.7|29665.3|29645.3|707
1606983600000|2020-12-03 08:20:00|29673.4|29653.4|29662.8|29642.8|29686.1|29666.1|29662.2|29642.2|865
1606983900000|2020-12-03 08:25:00|29662.4|29642.4|29673.9|29653.9|29694.9|29670.3|29662.3|29638.7|883
1606984200000|2020-12-03 08:30:00|29674.1|29654.1|29680.1|29660.1|29681.6|29661.6|29667.4|29647.4|702
1606984500000|2020-12-03 08:35:00|29679.1|29659.1|29668.6|29648.6|29681.1|29661.1|29665.1|29645.1|726
1606984800000|2020-12-03 08:40:00|29668.3|29648.3|29669.3|29649.3|29672.9|29652.9|29659.4|29639.4|670
1606985100000|2020-12-03 08:45:00|29669.1|29649.1|29684.2|29664.2|29684.7|29664.7|29667.4|29647.4|687
1606985400000|2020-12-03 08:50:00|29683.7|29663.7|29666.2|29616.2|29685|29665|29654.1|29616.2|732
1606985700000|2020-12-03 08:55:00|29667|29617|29651.9|29631.9|29683.7|29650.5|29651.9|29614.7|782
1606986000000|2020-12-03 09:00:00|29652|29632|29664.3|29644.3|29669.8|29649.8|29652|29632|604
1606986300000|2020-12-03 09:05:00|29664.7|29644.7|29666.5|29646.5|29680.6|29660.6|29663.7|29643.7|670
1606986600000|2020-12-03 09:10:00|29666|29646|29643.8|29623.8|29670.9|29647.5|29643.6|29615.3|684
1606986900000|2020-12-03 09:15:00|29644.6|29624.6|29640.7|29620.7|29654.9|29630|29635.2|29601.6|667
1606987200000|2020-12-03 09:20:00|29640.4|29620.4|29651.1|29631.1|29656.3|29636.3|29638|29618|715
1606987500000|2020-12-03 09:25:00|29651.4|29631.4|29669.9|29619.9|29673.2|29639.1|29646.3|29607.6|833
1606987800000|2020-12-03 09:30:00|29669.2|29619.2|29677.7|29657.7|29705.4|29668.1|29668.5|29618.5|891
1606988100000|2020-12-03 09:35:00|29676.5|29656.5|29672.5|29652.5|29693.1|29661|29669.3|29642.1|716
1606988400000|2020-12-03 09:40:00|29673.1|29653.1|29676.7|29656.7|29695.7|29662.8|29671.6|29645.7|721
1606988700000|2020-12-03 09:45:00|29675.5|29655.5|29649.4|29629.4|29676.2|29656.2|29646.3|29626.3|808
1606989000000|2020-12-03 09:50:00|29648.5|29628.5|29633.8|29613.8|29653|29633|29631.6|29611.6|793
1606989300000|2020-12-03 09:55:00|29633.7|29613.7|29660.9|29610.9|29663.4|29619.8|29619|29587.9|837
1606989600000|2020-12-03 10:00:00|29661|29611|29636|29616|29683.8|29633.8|29624.9|29585.1|865
1606989900000|2020-12-03 10:05:00|29635.6|29615.6|29636.7|29616.7|29639.2|29619.2|29617.5|29597.5|860
1606990200000|2020-12-03 10:10:00|29637.1|29617.1|29643.6|29623.6|29653.6|29624.4|29632|29601.2|626
1606990500000|2020-12-03 10:15:00|29643.4|29623.4|29643.3|29623.3|29658.8|29625.5|29638.1|29601.3|592
1606990800000|2020-12-03 10:20:00|29642.7|29622.7|29634.6|29614.6|29643.8|29623.8|29627.2|29607.2|633
1606991100000|2020-12-03 10:25:00|29634.2|29614.2|29645.1|29625.1|29646.4|29626.4|29626.5|29606.5|741
1606991400000|2020-12-03 10:30:00|29645.2|29625.2|29656.3|29636.3|29657.2|29637.2|29639.4|29619.4|676
1606991700000|2020-12-03 10:35:00|29655.3|29635.3|29652.6|29632.6|29655.8|29635.8|29646|29626|603
1606992000000|2020-12-03 10:40:00|29652.5|29632.5|29641|29621|29653.5|29633.5|29636|29616|602
1606992300000|2020-12-03 10:45:00|29640.9|29620.9|29638.5|29618.5|29643.7|29623.7|29636.1|29616.1|567
1606992600000|2020-12-03 10:50:00|29639|29619|29598.7|29578.7|29651.4|29622.8|29595.7|29575.7|687
1606992900000|2020-12-03 10:55:00|29598.9|29578.9|29602.7|29582.7|29606.6|29586.6|29592.4|29572.4|610
1606993200000|2020-12-03 11:00:00|29602.4|29582.4|29597|29577|29605.3|29585.3|29594.5|29574.5|592
1606993500000|2020-12-03 11:05:00|29596.9|29576.9|29590.7|29570.7|29602.8|29582.8|29579|29559|605
1606993800000|2020-12-03 11:10:00|29591.1|29571.1|29589.1|29569.1|29594.7|29574.7|29586.7|29566.7|599
1606994100000|2020-12-03 11:15:00|29588.5|29568.5|29581.7|29561.7|29594.8|29574.8|29578.3|29558.3|617
1606994400000|2020-12-03 11:20:00|29580.2|29560.2|29562.1|29542.1|29580.5|29560.5|29554.6|29534.6|798
1606994700000|2020-12-03 11:25:00|29561.9|29541.9|29565|29545|29569.3|29549.3|29558.3|29538.3|656
1606995000000|2020-12-03 11:30:00|29564.9|29544.9|29556.2|29536.2|29569.1|29549.1|29553.9|29533.9|630
1606995300000|2020-12-03 11:35:00|29557.4|29537.4|29562.3|29542.3|29563.7|29543.7|29554.4|29534.4|447
1606995600000|2020-12-03 11:40:00|29561.6|29541.6|29560.4|29540.4|29578.4|29558.4|29559.1|29539.1|642
1606995900000|2020-12-03 11:45:00|29560|29540|29554.5|29534.5|29570.6|29542.5|29547.6|29520.6|615
1606996200000|2020-12-03 11:50:00|29554.7|29534.7|29542.4|29522.4|29555.4|29535.4|29540.8|29520.8|598
1606996500000|2020-12-03 11:55:00|29542.2|29522.2|29528.7|29508.7|29545.2|29525.2|29524.8|29504.8|694
1606996800000|2020-12-03 12:00:00|29527.4|29507.4|29523.7|29503.7|29549.3|29529.3|29521.5|29501.5|778
1606997100000|2020-12-03 12:05:00|29524.6|29504.6|29505.9|29485.9|29528.6|29508.6|29505.9|29485.9|648
1606997400000|2020-12-03 12:10:00|29506|29486|29485.5|29465.5|29519.7|29487.5|29481.7|29447.6|719
1606997700000|2020-12-03 12:15:00|29486.4|29466.4|29482.2|29462.2|29502.6|29472.1|29466|29428.9|683
1606998000000|2020-12-03 12:20:00|29482.4|29462.4|29453|29433|29493.6|29469.1|29450.1|29416.4|721
1606998300000|2020-12-03 12:25:00|29451.4|29431.4|29452.4|29432.4|29456.5|29436.5|29445.2|29425.2|655
1606998600000|2020-12-03 12:30:00|29451.9|29431.9|29429.1|29409.1|29463|29434|29425.9|29405.9|770
1606998900000|2020-12-03 12:35:00|29428|29408|29434.5|29414.5|29436|29416|29423.4|29403.4|719
1606999200000|2020-12-03 12:40:00|29433.2|29413.2|29426.4|29406.4|29434.5|29414.5|29421.2|29401.2|634
1606999500000|2020-12-03 12:45:00|29426.5|29406.5|29422.5|29402.5|29431.6|29411.6|29421.1|29401.1|543
1606999800000|2020-12-03 12:50:00|29422.9|29402.9|29431.2|29411.2|29434.6|29414.6|29422|29402|600
1607000100000|2020-12-03 12:55:00|29430.7|29410.7|29397.8|29377.8|29430.7|29410.7|29385.9|29365.9|751
1607000400000|2020-12-03 13:00:00|29396.7|29376.7|29443.6|29393.6|29447.6|29397.6|29396.7|29376.7|844
1607000700000|2020-12-03 13:05:00|29443.3|29393.3|29439.9|29419.9|29461.2|29427.2|29417.4|29381.7|814
1607001000000|2020-12-03 13:10:00|29440.2|29420.2|29443.5|29423.5|29444.6|29424.6|29438.7|29418.7|582
1607001300000|2020-12-03 13:15:00|29443.7|29423.7|29440.7|29420.7|29453|29433|29439.6|29419.6|615
1607001600000|2020-12-03 13:20:00|29442|29422|29435.6|29415.6|29446.1|29426.1|29426.9|29406.9|773
1607001900000|2020-12-03 13:25:00|29436.2|29416.2|29448.7|29398.7|29451.1|29418|29423.3|29393.5|600
1607002200000|2020-12-03 13:30:00|29448.4|29398.4|29437.7|29417.7|29475.2|29442.2|29435.8|29398.4|858
1607002500000|2020-12-03 13:35:00|29437.6|29417.6|29442.7|29422.7|29444.5|29424.5|29435.4|29415.4|850
1607002800000|2020-12-03 13:40:00|29442.9|29422.9|29435.8|29415.8|29444.7|29424.7|29433.6|29413.6|837
1607003100000|2020-12-03 13:45:00|29435.5|29415.5|29438.7|29418.7|29443|29423|29434|29414|758
1607003400000|2020-12-03 13:50:00|29438.6|29418.6|29442.2|29422.2|29443.8|29423.8|29431.6|29411.6|809
1607003700000|2020-12-03 13:55:00|29442.7|29422.7|29441|29421|29445|29425|29435.6|29415.6|748
1607004000000|2020-12-03 14:00:00|29441.1|29421.1|29444|29424|29455.1|29435.1|29438.3|29418.3|729
1607004300000|2020-12-03 14:05:00|29443.8|29423.8|29420.9|29400.9|29445.3|29425.3|29417.7|29397.7|717
1607004600000|2020-12-03 14:10:00|29420.7|29400.7|29408.9|29388.9|29427.7|29407.7|29407.5|29387.5|728
1607004900000|2020-12-03 14:15:00|29409|29389|29407.3|29387.3|29417.7|29397.7|29400.9|29380.9|816
1607005200000|2020-12-03 14:20:00|29407.4|29387.4|29422.6|29402.6|29429.9|29409.9|29406.9|29386.9|709
1607005500000|2020-12-03 14:25:00|29422.2|29402.2|29424.1|29404.1|29426.6|29406.6|29417|29397|649
1607005800000|2020-12-03 14:30:00|29424.4|29404.4|29445.6|29425.6|29450.9|29430.9|29421.4|29401.4|819
1607006100000|2020-12-03 14:35:00|29446.1|29426.1|29441|29421|29453.4|29433.4|29432.7|29412.7|805
1607006400000|2020-12-03 14:40:00|29440.2|29420.2|29411.1|29391.1|29440.4|29420.4|29408.9|29373.1|711
1607006700000|2020-12-03 14:45:00|29409.7|29389.7|29424.3|29404.3|29430.4|29410.4|29408.4|29372.6|860
1607007000000|2020-12-03 14:50:00|29424.7|29404.7|29421.6|29401.6|29427.9|29407.9|29417.6|29397.6|756
1607007300000|2020-12-03 14:55:00|29420.8|29400.8|29428.3|29378.3|29431.6|29407.3|29411.5|29377.2|837
1607007600000|2020-12-03 15:00:00|29427.2|29377.2|29396.6|29376.6|29435.2|29397.7|29394.5|29374.5|838
1607007900000|2020-12-03 15:05:00|29396.4|29376.4|29355.5|29335.5|29398.4|29378.4|29348.2|29314.2|879
1607008200000|2020-12-03 15:10:00|29355.2|29335.2|29368.2|29318.2|29384|29345.7|29350.8|29313.3|827
1607008500000|2020-12-03 15:15:00|29367.5|29317.5|29344.6|29324.6|29371.1|29341.7|29337.7|29307.7|772
1607008800000|2020-12-03 15:20:00|29345.1|29325.1|29355.1|29335.1|29364.2|29338.3|29343.9|29310|710
1607009100000|2020-12-03 15:25:00|29354.8|29334.8|29369.5|29349.5|29370.1|29350.1|29347.8|29327.8|747
1607009400000|2020-12-03 15:30:00|29369.1|29349.1|29378.8|29358.8|29400|29367.9|29367.4|29341.4|794
1607009700000|2020-12-03 15:35:00|29379.2|29359.2|29360|29340|29382.7|29362.1|29359.8|29326.5|844
1607010000000|2020-12-03 15:40:00|29359.1|29339.1|29346.6|29326.6|29372.2|29342.6|29341|29311.6|796
1607010300000|2020-12-03 15:45:00|29344.9|29324.9|29351.2|29331.2|29364.7|29333.9|29339.4|29310.7|812
1607010600000|2020-12-03 15:50:00|29349.8|29329.8|29353.2|29333.2|29356.6|29336.6|29343.1|29323.1|807
1607010900000|2020-12-03 15:55:00|29354.5|29334.5|29370.1|29350.1|29378.3|29358.3|29352.4|29332.4|891
1607011200000|2020-12-03 16:00:00|29370.7|29350.7|29384.2|29364.2|29386.1|29366.1|29364.2|29344.2|849
1607011500000|2020-12-03 16:05:00|29384.3|29364.3|29392.7|29372.7|29401.1|29381.1|29382.9|29362.9|721
1607011800000|2020-12-03 16:10:00|29392.6|29372.6|29378.2|29358.2|29404.6|29384.6|29375|29355|687
1607012100000|2020-12-03 16:15:00|29378.4|29358.4|29383.7|29363.7|29387.5|29367.5|29376.4|29356.4|666
1607012400000|2020-12-03 16:20:00|29383.8|29363.8|29382.3|29362.3|29389.3|29369.3|29377|29357|682
1607012700000|2020-12-03 16:25:00|29382.6|29362.6|29385.2|29365.2|29407.8|29374|29382.2|29356.8|681
1607013000000|2020-12-03 16:30:00|29384.9|29364.9|29365.4|29315.4|29409.4|29365.6|29362|29312|781
1607013300000|2020-12-03 16:35:00|29365.8|29315.8|29399.7|29349.7|29414.8|29352.4|29359|29309|777
1607013600000|2020-12-03 16:40:00|29399.8|29349.8|29393.3|29343.3|29410.8|29373|29375|29325|584
1607013900000|2020-12-03 16:45:00|29393.7|29343.7|29397.5|29347.5|29398.8|29348.8|29389|29339|580
1607014200000|2020-12-03 16:50:00|29396.8|29346.8|29378.7|29358.7|29396.8|29360.8|29371.2|29339.1|578
1607014500000|2020-12-03 16:55:00|29378.8|29358.8|29370.2|29350.2|29400.2|29364.9|29364.9|29331.3|669
1607014800000|2020-12-03 17:00:00|29385.9|29335.9|29393.9|29343.9|29396.8|29346.8|29383.9|29333.9|614
1607015100000|2020-12-03 17:05:00|29392.9|29342.9|29401.4|29351.4|29406.7|29356.7|29386.8|29336.8|764
1607015400000|2020-12-03 17:10:00|29402.1|29352.1|29411.4|29361.4|29430.3|29371.4|29391.4|29313.6|854
1607015700000|2020-12-03 17:15:00|29410.1|29360.1|29406.4|29356.4|29415.6|29365.6|29401.2|29351.2|900
1607016000000|2020-12-03 17:20:00|29404.6|29354.6|29397.8|29347.8|29410.6|29371.9|29388.7|29347.2|880
1607016300000|2020-12-03 17:25:00|29398|29348|29386.2|29366.2|29403.6|29367|29382|29341.4|824
1607016600000|2020-12-03 17:30:00|29384.4|29364.4|29391.2|29341.2|29398.6|29367.4|29358.9|29321.8|831
1607016900000|2020-12-03 17:35:00|29391.3|29341.3|29397.6|29347.6|29399.9|29349.9|29376.9|29326.9|880
1607017200000|2020-12-03 17:40:00|29396.6|29346.6|29404.1|29354.1|29404.7|29366.9|29378|29340.9|691
1607017500000|2020-12-03 17:45:00|29404.2|29354.2|29403.4|29353.4|29412.7|29367.7|29384|29346.8|773
1607017800000|2020-12-03 17:50:00|29403.6|29353.6|29384.5|29364.5|29408|29369|29380|29343.6|701
1607018100000|2020-12-03 17:55:00|29402.6|29352.6|29400|29350|29410.2|29371.3|29381.6|29346.5|707
1607018400000|2020-12-03 18:00:00|29399.5|29349.5|29398.8|29348.8|29403.4|29353.4|29389.8|29339.8|770
1607018700000|2020-12-03 18:05:00|29397.4|29347.4|29415.1|29365.1|29418.3|29372.4|29384.4|29345.9|761
1607019000000|2020-12-03 18:10:00|29416.7|29366.7|29427|29377|29429.9|29379.9|29414.2|29364.2|678
1607019300000|2020-12-03 18:15:00|29426.5|29376.5|29433.3|29383.3|29442.5|29392.5|29409.5|29371.2|508
1607019600000|2020-12-03 18:20:00|29433.4|29383.4|29426.1|29376.1|29435.8|29397.9|29412.3|29374|548
1607019900000|2020-12-03 18:25:00|29426.3|29376.3|29425.1|29375.1|29429.5|29379.5|29422.1|29372.1|424
1607020200000|2020-12-03 18:30:00|29425.3|29375.3|29424|29374|29427.4|29377.4|29420.3|29370.3|371
1607020500000|2020-12-03 18:35:00|29423.5|29373.5|29422.4|29372.4|29424.3|29386.1|29403.3|29364.6|466
1607020800000|2020-12-03 18:40:00|29422.1|29372.1|29422.5|29372.5|29430.4|29380.4|29418.2|29368.2|413
1607021100000|2020-12-03 18:45:00|29422.4|29372.4|29426.8|29376.8|29427.3|29377.3|29417.6|29367.6|522
1607021400000|2020-12-03 18:50:00|29424.4|29374.4|29430.8|29380.8|29434.5|29384.5|29424.4|29374.4|624
1607021700000|2020-12-03 18:55:00|29429.9|29379.9|29424.1|29374.1|29435|29391.6|29411.4|29371.5|606
1607022000000|2020-12-03 19:00:00|29421.7|29371.7|29417.6|29367.6|29428.7|29378.7|29413.4|29363.4|628
1607022300000|2020-12-03 19:05:00|29417.7|29367.7|29417.2|29367.2|29425.2|29375.2|29416.3|29366.3|473
1607022600000|2020-12-03 19:10:00|29417.1|29367.1|29413.8|29363.8|29421.3|29371.3|29411.9|29361.9|460
1607022900000|2020-12-03 19:15:00|29413.7|29363.7|29424.1|29374.1|29430.5|29380.5|29411.6|29361.6|522
1607023200000|2020-12-03 19:20:00|29423.7|29373.7|29426.5|29376.5|29432.1|29388.6|29407.3|29364.7|509
1607023500000|2020-12-03 19:25:00|29425.4|29375.4|29412.3|29392.3|29430.8|29395.9|29406.5|29371.8|432
1607023800000|2020-12-03 19:30:00|29411.9|29391.9|29408.8|29388.8|29423.1|29396.3|29402.9|29369.9|501
1607024100000|2020-12-03 19:35:00|29409|29389|29405.8|29385.8|29425.1|29394.5|29405|29374.1|422
1607024400000|2020-12-03 19:40:00|29405.7|29385.7|29407.5|29387.5|29424.4|29389.3|29403.7|29369.9|298
1607024700000|2020-12-03 19:45:00|29407.2|29387.2|29424|29374|29425.2|29390.8|29405.1|29369.8|258
1607025000000|2020-12-03 19:50:00|29421|29371|29423.4|29373.4|29429.6|29379.6|29418.9|29368.9|324
1607025300000|2020-12-03 19:55:00|29423.3|29373.3|29397.8|29377.8|29426.5|29390.8|29397.6|29367.9|434
1607025600000|2020-12-03 20:00:00|29398.1|29378.1|29400.3|29380.3|29416.4|29384.2|29393.5|29365.3|369
1607025900000|2020-12-03 20:05:00|29400|29380|29397.9|29377.9|29418|29386.7|29393.4|29364.8|355
1607026200000|2020-12-03 20:10:00|29398|29378|29388.5|29368.5|29409|29379.9|29386.6|29347.9|444
1607026500000|2020-12-03 20:15:00|29400.8|29350.8|29390.6|29370.6|29409.8|29372.9|29384.2|29348.7|363
1607026800000|2020-12-03 20:20:00|29390.7|29370.7|29402.7|29352.7|29409.2|29373.2|29385.7|29349.6|451
1607027100000|2020-12-03 20:25:00|29402.6|29352.6|29393.9|29343.9|29405.2|29366.1|29378.9|29343.7|311
1607027400000|2020-12-03 20:30:00|29394|29344|29395.5|29345.5|29405.1|29355.1|29392.9|29342.9|388
1607027700000|2020-12-03 20:35:00|29395.1|29345.1|29400.4|29350.4|29400.5|29350.5|29394|29344|452
1607028000000|2020-12-03 20:40:00|29400|29350|29415.6|29365.6|29442.9|29392.9|29399.7|29349.7|754
1607028300000|2020-12-03 20:45:00|29418.4|29368.4|29410.6|29360.6|29427.2|29377.2|29409|29359|653
1607028600000|2020-12-03 20:50:00|29410.1|29360.1|29417.5|29367.5|29438.7|29384.1|29409.8|29359.8|657
1607028900000|2020-12-03 20:55:00|29419.5|29369.5|29417.7|29367.7|29431.6|29381.6|29405.3|29355.3|684
1607029200000|2020-12-03 21:00:00|29417.9|29367.9|29424.8|29374.8|29434.7|29384.7|29410.5|29355.8|673
1607029500000|2020-12-03 21:05:00|29427.6|29377.6|29410.5|29360.5|29427.6|29377.6|29410|29360|430
1607029800000|2020-12-03 21:10:00|29410.6|29360.6|29416.5|29366.5|29425.1|29375.1|29403.5|29353.5|394
1607030100000|2020-12-03 21:15:00|29417.2|29367.2|29419.3|29369.3|29424.4|29374.4|29409.2|29359.2|279
1607030400000|2020-12-03 21:20:00|29419.4|29369.4|29414.4|29364.4|29431.9|29381.9|29409.4|29359.4|355
1607030700000|2020-12-03 21:25:00|29416.8|29366.8|29410.4|29360.4|29419.3|29369.3|29405.7|29355.7|330
1607031000000|2020-12-03 21:30:00|29408.6|29358.6|29414.2|29364.2|29422.5|29372.5|29406.3|29356.3|334
1607031300000|2020-12-03 21:35:00|29414|29364|29413.5|29363.5|29427.7|29377.7|29407.5|29357.4|280
1607031600000|2020-12-03 21:40:00|29413.4|29363.4|29424.9|29374.9|29428.2|29378.2|29410.6|29360.6|485
1607031900000|2020-12-03 21:45:00|29424.5|29374.5|29443.3|29393.3|29449.1|29399.1|29419.1|29369.1|559
1607032200000|2020-12-03 21:50:00|29443.5|29393.5|29441.9|29379.7|29454.5|29399.1|29436.6|29379|750
1607032500000|2020-12-03 21:55:00|29446.6|29385.8|29456.2|29360.5|29457|29393|29437.4|29360.1|953
1607032800000|2020-12-03 22:00:00|29458.1|29356.4|29468.8|29361.5|29473.6|29364.5|29456.7|29352.2|81
1607033100000|2020-12-03 22:05:00|29461.9|29344.9|29453.4|29358.6|29479.3|29374.6|29449.7|29343|143
1607033400000|2020-12-03 22:10:00|29453.3|29358.7|29447.5|29395.6|29493|29406.2|29439.9|29343.8|315
1607033700000|2020-12-03 22:15:00|29448.5|29397.9|29446.2|29387.6|29497.8|29408.6|29440.7|29354.6|216
1607034000000|2020-12-03 22:20:00|29449.3|29387.7|29438.3|29361.7|29476.7|29400|29433|29340.7|238
1607034300000|2020-12-03 22:25:00|29438.7|29359.5|29442|29350.1|29468.9|29371.8|29427.7|29344.5|198
1607034600000|2020-12-03 22:30:00|29441.2|29348.8|29441.6|29361.9|29454.2|29370.9|29432.7|29348.8|378
1607034900000|2020-12-03 22:35:00|29442.7|29361.1|29436|29362|29454|29370.3|29426.9|29353.3|296
1607035200000|2020-12-03 22:40:00|29441.5|29366.8|29449|29364|29469.9|29375.4|29437.6|29358.1|275
1607035500000|2020-12-03 22:45:00|29458.8|29365.4|29439.5|29370.2|29486.1|29380.2|29431.9|29358.6|358
1607035800000|2020-12-03 22:50:00|29440.1|29369.3|29452.4|29364.8|29477.9|29378.7|29430|29360.3|338
1607036100000|2020-12-03 22:55:00|29447.8|29372.7|29443.1|29369.2|29471.1|29379.6|29433.8|29356.1|273
1607036400000|2020-12-03 23:00:00|29441.5|29371.2|29430.3|29368|29451.1|29376|29419.5|29356.3|624
1607036700000|2020-12-03 23:05:00|29430.1|29366.9|29419.3|29362.2|29440|29379.4|29415.9|29355|351
1607037000000|2020-12-03 23:10:00|29419.1|29362.7|29425.6|29371.5|29433.2|29373.5|29417.1|29351.6|275
1607037300000|2020-12-03 23:15:00|29424.3|29371.6|29431.3|29381.3|29445|29395|29415.1|29365.1|413
1607037600000|2020-12-03 23:20:00|29431.9|29381.9|29433.2|29383.2|29443.2|29393.2|29421.5|29360.5|316
1607037900000|2020-12-03 23:25:00|29433.6|29383.6|29438.5|29388.5|29444.9|29394|29430.4|29373.7|261
1607038200000|2020-12-03 23:30:00|29434.4|29384.4|29434.9|29384.9|29440.3|29390.3|29428|29378|334
1607038500000|2020-12-03 23:35:00|29434.5|29384.5|29449.6|29399.6|29449.6|29399.6|29434.1|29384.1|316
1607038800000|2020-12-03 23:40:00|29441.7|29391.7|29442.2|29392.2|29449.5|29399.5|29435.6|29385.6|277
1607039100000|2020-12-03 23:45:00|29441.5|29391.5|29446.4|29396.4|29448.1|29398.1|29439.3|29389.3|307
1607039400000|2020-12-03 23:50:00|29445.5|29395.5|29440.7|29390.7|29449.4|29399.4|29438.2|29388.2|432
1607039700000|2020-12-03 23:55:00|29440.5|29390.5|29441.8|29391.8|29449.9|29399.9|29436|29386|339
1607040000000|2020-12-04 00:00:00|29442|29392|29443.1|29393.1|29452.5|29402.5|29439|29389|384
1607040300000|2020-12-04 00:05:00|29442.7|29392.7|29452.9|29402.9|29456|29406|29441.6|29391.6|337
1607040600000|2020-12-04 00:10:00|29453.7|29403.7|29447.9|29397.9|29459.7|29409.7|29444.6|29394.6|409
1607040900000|2020-12-04 00:15:00|29448|29398|29443.4|29393.4|29453.6|29403.6|29440|29390|660
1607041200000|2020-12-04 00:20:00|29441.2|29391.2|29444.3|29394.3|29449.6|29399.6|29438.2|29388.2|549
1607041500000|2020-12-04 00:25:00|29445.2|29395.2|29432.4|29382.4|29447.3|29397.3|29429.9|29379.9|585
1607041800000|2020-12-04 00:30:00|29432.7|29382.7|29424.2|29374.2|29436.5|29386.5|29422.7|29372.7|586
1607042100000|2020-12-04 00:35:00|29424.7|29374.7|29425.6|29375.6|29434.5|29384.5|29424.4|29374.4|517
1607042400000|2020-12-04 00:40:00|29430.3|29380.3|29425|29375|29433.4|29383.4|29422.3|29372.3|411
1607042700000|2020-12-04 00:45:00|29431|29381|29426|29376|29433.7|29383.7|29416|29366|461
1607043000000|2020-12-04 00:50:00|29423.6|29373.6|29432.9|29382.9|29434.6|29384.6|29421|29371|472
1607043300000|2020-12-04 00:55:00|29430.6|29380.6|29431.6|29381.6|29439.1|29389.1|29426|29376|499
1607043600000|2020-12-04 01:00:00|29430.5|29380.5|29429.7|29379.7|29432.5|29382.5|29423.6|29373.6|508
1607043900000|2020-12-04 01:05:00|29429.3|29379.3|29432.7|29382.7|29438.2|29388.2|29419.9|29369.9|553
1607044200000|2020-12-04 01:10:00|29433.5|29383.5|29433|29383|29440.2|29390.2|29429.6|29379.6|552
1607044500000|2020-12-04 01:15:00|29436.6|29386.6|29434.1|29384.1|29444.5|29394.5|29429.5|29379.5|445
1607044800000|2020-12-04 01:20:00|29433.8|29383.8|29431|29381|29442.1|29392.1|29425.8|29375.8|425
1607045100000|2020-12-04 01:25:00|29430.8|29380.8|29429.1|29379.1|29437.6|29387.6|29423.9|29373.9|472
1607045400000|2020-12-04 01:30:00|29428.6|29378.6|29439.9|29389.9|29446.5|29396.5|29428.6|29378.6|483
1607045700000|2020-12-04 01:35:00|29439.6|29389.6|29440.5|29390.5|29449.6|29399.6|29434.3|29384.3|439
1607046000000|2020-12-04 01:40:00|29441.3|29391.3|29444.9|29394.9|29450.7|29400.7|29436.1|29386.1|523
1607046300000|2020-12-04 01:45:00|29445.1|29395.1|29448.1|29398.1|29453.8|29403.8|29435.9|29385.9|534
1607046600000|2020-12-04 01:50:00|29446.4|29396.4|29440.8|29390.8|29449.5|29399.5|29440.5|29390.5|465
1607046900000|2020-12-04 01:55:00|29441.5|29391.5|29446.7|29396.7|29453|29403|29438.3|29388.3|471
1607047200000|2020-12-04 02:00:00|29446.3|29396.3|29450.9|29400.9|29453.5|29403.5|29441.1|29391.1|468
1607047500000|2020-12-04 02:05:00|29449.2|29399.2|29453.2|29403.2|29457.6|29407.6|29447.4|29397.4|414
1607047800000|2020-12-04 02:10:00|29452.8|29402.8|29455.3|29405.3|29461.6|29411.6|29450.2|29400.2|436
1607048100000|2020-12-04 02:15:00|29455|29405|29452.2|29402.2|29462.7|29412.7|29451|29401|374
1607048400000|2020-12-04 02:20:00|29452.3|29402.3|29447.2|29397.2|29459.1|29409.1|29446|29396|407
1607048700000|2020-12-04 02:25:00|29447.3|29397.3|29446.3|29396.3|29457|29407|29445.5|29395.5|324
1607049000000|2020-12-04 02:30:00|29446.4|29396.4|29446|29396|29459.5|29409.5|29444.9|29394.9|407
1607049300000|2020-12-04 02:35:00|29445.9|29395.9|29448.4|29398.4|29454.5|29404.5|29445.4|29395.4|446
1607049600000|2020-12-04 02:40:00|29448.7|29398.7|29454.6|29404.6|29457.3|29407.3|29446.8|29396.8|493
1607049900000|2020-12-04 02:45:00|29454.3|29404.3|29448.8|29398.8|29461.3|29411.3|29448.8|29398.8|389
1607050200000|2020-12-04 02:50:00|29448.5|29398.5|29445|29395|29457.1|29407.1|29442.6|29392.6|379
1607050500000|2020-12-04 02:55:00|29444.7|29394.7|29442.6|29392.6|29451.9|29401.9|29441|29391|601
1607050800000|2020-12-04 03:00:00|29442.9|29392.9|29447.9|29397.9|29454|29404|29440.5|29390.5|662
1607051100000|2020-12-04 03:05:00|29448.1|29398.1|29451.4|29401.4|29452.3|29402.3|29441|29391|386
1607051400000|2020-12-04 03:10:00|29451.8|29401.8|29451.4|29401.4|29453.9|29403.9|29440.6|29390.6|480
1607051700000|2020-12-04 03:15:00|29450.7|29400.7|29445|29395|29454.1|29404.1|29442.4|29392.4|374
1607052000000|2020-12-04 03:20:00|29444.6|29394.6|29446.6|29396.6|29451.4|29401.4|29443.5|29393.5|540
1607052300000|2020-12-04 03:25:00|29447|29397|29446.5|29396.5|29453.3|29403.3|29443.9|29393.9|485
1607052600000|2020-12-04 03:30:00|29446.3|29396.3|29445.1|29395.1|29453.6|29403.6|29444|29394|278
1607052900000|2020-12-04 03:35:00|29445.2|29395.2|29447|29397|29455.1|29405.1|29443.8|29393.8|289
1607053200000|2020-12-04 03:40:00|29446.7|29396.7|29450.4|29400.4|29457.7|29407.7|29446.3|29396.3|456
1607053500000|2020-12-04 03:45:00|29450.1|29400.1|29444.8|29394.8|29455.3|29405.3|29444.5|29394.5|388
1607053800000|2020-12-04 03:50:00|29445.5|29395.5|29441.3|29391.3|29452.7|29402.7|29441.2|29391.2|256
1607054100000|2020-12-04 03:55:00|29440.7|29390.7|29439.7|29389.7|29446.4|29396.4|29436.6|29386.6|306
1607054400000|2020-12-04 04:00:00|29440.3|29390.3|29444.7|29394.7|29452.4|29402.4|29438.5|29388.5|299
1607054700000|2020-12-04 04:05:00|29444.8|29394.8|29449.4|29399.4|29454.8|29404.8|29441.6|29391.6|261
1607055000000|2020-12-04 04:10:00|29449|29399|29448.8|29398.8|29454.2|29404.2|29445.4|29395.4|285
1607055300000|2020-12-04 04:15:00|29454.4|29404.4|29449.9|29399.9|29454.8|29404.8|29443.6|29393.6|227
1607055600000|2020-12-04 04:20:00|29448.2|29398.2|29445.5|29395.5|29451.9|29401.9|29440.8|29390.8|347
1607055900000|2020-12-04 04:25:00|29444.9|29394.9|29445.1|29395.1|29452|29402|29441|29391|245
1607056200000|2020-12-04 04:30:00|29445.2|29395.2|29439.7|29389.7|29450.6|29400.6|29438.5|29388.5|269
1607056500000|2020-12-04 04:35:00|29439.5|29389.5|29440.7|29390.7|29448.3|29398.3|29437.6|29387.6|523
1607056800000|2020-12-04 04:40:00|29439.7|29389.7|29434.2|29384.2|29445.5|29395.5|29433.9|29383.9|363
1607057100000|2020-12-04 04:45:00|29434.1|29384.1|29438.8|29388.8|29445.2|29395.2|29434.1|29384.1|411
1607057400000|2020-12-04 04:50:00|29438.9|29388.9|29439.3|29389.3|29447.3|29397.3|29435.7|29385.7|316
1607057700000|2020-12-04 04:55:00|29437.3|29387.3|29448.7|29398.7|29454.7|29404.7|29437.3|29387.3|311
1607058000000|2020-12-04 05:00:00|29449|29399|29446.8|29396.8|29455.8|29405.8|29446.1|29396.1|341
1607058300000|2020-12-04 05:05:00|29446.7|29396.7|29445|29395|29458.3|29408.3|29445|29395|326
1607058600000|2020-12-04 05:10:00|29445.1|29395.1|29445.1|29395.1|29454.9|29404.9|29445|29395|340
1607058900000|2020-12-04 05:15:00|29445.2|29395.2|29447.7|29397.7|29454.9|29404.9|29441.7|29391.7|288
1607059200000|2020-12-04 05:20:00|29447.4|29397.4|29445.8|29395.8|29455.1|29405.1|29443.6|29393.6|297
1607059500000|2020-12-04 05:25:00|29445.5|29395.5|29444.3|29394.3|29451.9|29401.9|29442.3|29392.3|358
1607059800000|2020-12-04 05:30:00|29444.7|29394.7|29447.2|29397.2|29452.2|29402.2|29443.2|29393.2|543
1607060100000|2020-12-04 05:35:00|29447.3|29397.3|29447.2|29397.2|29454.9|29404.9|29444.7|29394.7|332
1607060400000|2020-12-04 05:40:00|29447.6|29397.6|29447.7|29397.7|29454|29404|29443.3|29393.3|359
1607060700000|2020-12-04 05:45:00|29447.5|29397.5|29444.4|29394.4|29453.2|29403.2|29444|29394|375
1607061000000|2020-12-04 05:50:00|29444.5|29394.5|29442.9|29392.9|29452.1|29402.1|29442.4|29392.4|334
1607061300000|2020-12-04 05:55:00|29442.8|29392.8|29430.7|29380.7|29448.4|29398.4|29426.2|29376.2|490
1607061600000|2020-12-04 06:00:00|29430.6|29380.6|29426.3|29376.3|29440.7|29390.7|29424.3|29374.3|514
1607061900000|2020-12-04 06:05:00|29425.8|29375.8|29423.9|29373.9|29431|29381|29418.9|29368.9|493
1607062200000|2020-12-04 06:10:00|29428.3|29378.3|29420.8|29370.8|29432.5|29382.5|29420.8|29370.8|397
1607062500000|2020-12-04 06:15:00|29421.2|29371.2|29418.3|29368.3|29428.4|29378.4|29414|29364|442
1607062800000|2020-12-04 06:20:00|29417.4|29367.4|29414.4|29364.4|29423.2|29373.2|29413.4|29363.4|431
1607063100000|2020-12-04 06:25:00|29414|29364|29416.2|29366.2|29417.2|29367.2|29409.6|29359.6|459
1607063400000|2020-12-04 06:30:00|29416|29366|29415.3|29365.3|29422.7|29372.7|29408.6|29358.6|448
1607063700000|2020-12-04 06:35:00|29416.4|29366.4|29424.1|29374.1|29427.9|29391|29402.8|29363.3|603
1607064000000|2020-12-04 06:40:00|29423.8|29373.8|29429|29379|29431.2|29393.8|29411.6|29372.5|413
1607064300000|2020-12-04 06:45:00|29428.6|29378.6|29411.1|29391.1|29432.8|29395.2|29410.5|29375.1|634
1607064600000|2020-12-04 06:50:00|29411.6|29391.6|29420.7|29370.7|29425.5|29392.4|29407.3|29366.3|564
1607064900000|2020-12-04 06:55:00|29420.8|29370.8|29422.8|29372.8|29430.9|29380.9|29418.3|29368.3|615
1607065200000|2020-12-04 07:00:00|29421.6|29371.6|29422.7|29372.7|29427.5|29377.5|29409.7|29359.7|578
1607065500000|2020-12-04 07:05:00|29424.3|29374.3|29423.7|29373.7|29431.2|29395.1|29405.9|29369|637
1607065800000|2020-12-04 07:10:00|29424.3|29374.3|29421.5|29371.5|29427.6|29388.1|29402.7|29368.3|542
1607066100000|2020-12-04 07:15:00|29421.3|29371.3|29404.5|29384.5|29425.3|29389|29400.8|29366.4|512
1607066400000|2020-12-04 07:20:00|29403.8|29383.8|29409.7|29389.7|29425.7|29391|29401.3|29366.3|506
1607066700000|2020-12-04 07:25:00|29412.8|29392.8|29404.2|29384.2|29428.8|29395|29403.5|29370|566
1607067000000|2020-12-04 07:30:00|29404.5|29384.5|29401.3|29381.3|29410.3|29390.3|29396.4|29376.4|539
1607067300000|2020-12-04 07:35:00|29400.8|29380.8|29405.9|29385.9|29412|29392|29400.1|29380.1|469
1607067600000|2020-12-04 07:40:00|29405.6|29385.6|29402.2|29382.2|29415.2|29395.2|29396.5|29376.5|600
1607067900000|2020-12-04 07:45:00|29402.3|29382.3|29406.9|29386.9|29411.9|29391.9|29400.7|29380.7|592
1607068200000|2020-12-04 07:50:00|29407.2|29387.2|29408.2|29388.2|29416.1|29396.1|29403|29383|605
1607068500000|2020-12-04 07:55:00|29407.6|29387.6|29402.4|29382.4|29416.7|29396.3|29396.5|29364.5|622
1607068800000|2020-12-04 08:00:00|29404.3|29384.3|29427.9|29407.9|29460.6|29427.6|29402.7|29366.9|804
1607069100000|2020-12-04 08:05:00|29428|29408|29431.2|29411.2|29434.4|29414.4|29424.1|29404.1|684
1607069400000|2020-12-04 08:10:00|29430.9|29410.9|29407|29387|29432.2|29412.2|29403.1|29383.1|695
1607069700000|2020-12-04 08:15:00|29408.1|29388.1|29408.2|29388.2|29412.8|29392.8|29399.2|29379.2|675
1607070000000|2020-12-04 08:20:00|29408.3|29388.3|29425.8|29405.8|29429.5|29409.5|29406.6|29386.6|692
1607070300000|2020-12-04 08:25:00|29425.7|29405.7|29503.9|29483.9|29536.2|29485.7|29424.9|29404.9|788
1607070600000|2020-12-04 08:30:00|29503.2|29483.2|29495.4|29475.4|29513.6|29493.6|29493|29473|850
1607070900000|2020-12-04 08:35:00|29495.8|29475.8|29538.7|29488.7|29541.9|29493.2|29492.4|29468.1|900
1607071200000|2020-12-04 08:40:00|29538.6|29488.6|29537.3|29487.3|29540.5|29509.4|29519.9|29477.4|896
1607071500000|2020-12-04 08:45:00|29537.4|29487.4|29524.7|29504.7|29538.9|29507.4|29516.2|29480.4|887
1607071800000|2020-12-04 08:50:00|29525.6|29505.6|29521.2|29501.2|29539.2|29515.2|29516.8|29482.2|874
1607072100000|2020-12-04 08:55:00|29522.6|29502.6|29533.7|29483.7|29538.7|29511.1|29518.3|29482.3|748
1607072400000|2020-12-04 09:00:00|29532.3|29482.3|29510.7|29490.7|29539.8|29506.8|29510|29477|838
1607072700000|2020-12-04 09:05:00|29510.3|29490.3|29513.8|29493.8|29525.8|29500.8|29505.3|29473.5|642
1607073000000|2020-12-04 09:10:00|29513.4|29493.4|29506.3|29486.3|29515|29495|29498.2|29478.2|651
1607073300000|2020-12-04 09:15:00|29506.5|29486.5|29509.6|29489.6|29511.6|29491.6|29504.4|29484.4|522
1607073600000|2020-12-04 09:20:00|29509|29489|29514.5|29494.5|29516.2|29496.2|29507.9|29487.9|621
1607073900000|2020-12-04 09:25:00|29514.2|29494.2|29548.3|29498.3|29548.7|29513.4|29513.7|29486.1|741
1607074200000|2020-12-04 09:30:00|29548.2|29498.2|29509.9|29489.9|29551|29510.5|29509.9|29486.5|713
1607074500000|2020-12-04 09:35:00|29507.7|29487.7|29515.5|29495.5|29521.2|29501.2|29505.5|29485.5|704
1607074800000|2020-12-04 09:40:00|29515.8|29495.8|29497.1|29477.1|29517.5|29497.5|29488.7|29468.7|700
1607075100000|2020-12-04 09:45:00|29497.5|29477.5|29478.1|29458.1|29510.3|29482.5|29471.1|29448.8|949
1607075400000|2020-12-04 09:50:00|29477.8|29457.8|29477|29457|29483.4|29463.4|29474.3|29454.3|728
1607075700000|2020-12-04 09:55:00|29474.1|29454.1|29481.6|29461.6|29482.6|29462.6|29467.6|29447.6|760
1607076000000|2020-12-04 10:00:00|29480|29460|29476.5|29456.5|29485|29465|29473.4|29453.4|702
1607076300000|2020-12-04 10:05:00|29476.4|29456.4|29473.9|29453.9|29480.1|29460.1|29470.9|29450.9|548
1607076600000|2020-12-04 10:10:00|29474.1|29454.1|29485.5|29465.5|29488.4|29468.4|29474.1|29454.1|672
1607076900000|2020-12-04 10:15:00|29487|29467|29470.6|29450.6|29488|29468|29463.2|29427.3|736
1607077200000|2020-12-04 10:20:00|29470.7|29450.7|29474.1|29454.1|29481.8|29461.8|29469.3|29449.3|754
1607077500000|2020-12-04 10:25:00|29476.6|29456.6|29472.5|29452.5|29485.5|29461.9|29466.9|29435.5|712
1607077800000|2020-12-04 10:30:00|29472.4|29452.4|29468.4|29448.4|29479.5|29459.5|29468|29448|651
1607078100000|2020-12-04 10:35:00|29468.1|29448.1|29460.2|29410.2|29470.1|29450.1|29443.3|29407.7|772
1607078400000|2020-12-04 10:40:00|29445.9|29425.9|29450.4|29430.4|29463.7|29438.5|29435.8|29402.8|862
1607078700000|2020-12-04 10:45:00|29452.2|29432.2|29430.3|29410.3|29461.3|29441.3|29426.9|29391.7|798
1607079000000|2020-12-04 10:50:00|29430.2|29410.2|29430.8|29410.8|29446.8|29421.5|29428.6|29394.7|656
1607079300000|2020-12-04 10:55:00|29431.1|29411.1|29431|29411|29441.4|29421.4|29428.7|29408.7|782
1607079600000|2020-12-04 11:00:00|29431.2|29411.2|29435.7|29415.7|29445.6|29425.6|29427.6|29407.6|796
1607079900000|2020-12-04 11:05:00|29437.1|29417.1|29440.5|29420.5|29442|29422|29431|29411|675
1607080200000|2020-12-04 11:10:00|29440.9|29420.9|29435.9|29415.9|29442.5|29422.5|29431.3|29411.3|623
1607080500000|2020-12-04 11:15:00|29436.4|29416.4|29442.5|29422.5|29443.9|29423.9|29430.3|29410.3|640
1607080800000|2020-12-04 11:20:00|29442.6|29422.6|29445.2|29425.2|29459.7|29439.7|29438|29418|783
1607081100000|2020-12-04 11:25:00|29445.8|29425.8|29447.5|29427.5|29452.6|29432.6|29443|29423|580
1607081400000|2020-12-04 11:30:00|29447.6|29427.6|29453.1|29433.1|29456.7|29436.7|29446.7|29426.7|628
1607081700000|2020-12-04 11:35:00|29453.2|29433.2|29447.4|29427.4|29473.2|29453.2|29444|29419.8|732
1607082000000|2020-12-04 11:40:00|29448.3|29428.3|29446.7|29426.7|29452.8|29432.8|29443.9|29423.9|613
1607082300000|2020-12-04 11:45:00|29446.8|29426.8|29451.6|29431.6|29464.5|29434.1|29442.3|29413.5|584
1607082600000|2020-12-04 11:50:00|29451.4|29431.4|29465.8|29445.8|29493.2|29458.3|29447.7|29427.7|637
1607082900000|2020-12-04 11:55:00|29465.9|29445.9|29473.2|29453.2|29481.9|29461.9|29459.7|29439.7|797
1607083200000|2020-12-04 12:00:00|29473.3|29453.3|29481.8|29461.8|29487.1|29467.1|29471.5|29451.5|731
1607083500000|2020-12-04 12:05:00|29482.1|29462.1|29480.8|29460.8|29484.8|29464.8|29474|29454|735
1607083800000|2020-12-04 12:10:00|29480.9|29460.9|29461.1|29441.1|29480.9|29460.9|29459|29439|699
1607084100000|2020-12-04 12:15:00|29460.2|29440.2|29471.9|29451.9|29475.9|29455.9|29456.6|29436.6|718
1607084400000|2020-12-04 12:20:00|29471.8|29451.8|29469.6|29449.6|29472.7|29452.7|29459.7|29439.7|721
1607084700000|2020-12-04 12:25:00|29470.3|29450.3|29475|29455|29476.6|29456.6|29467.1|29447.1|683
1607085000000|2020-12-04 12:30:00|29474.4|29454.4|29474.6|29454.6|29479|29459|29471|29451|629
1607085300000|2020-12-04 12:35:00|29474.9|29454.9|29483.5|29463.5|29484.6|29464.6|29470|29450|602
1607085600000|2020-12-04 12:40:00|29484.3|29464.3|29479.5|29459.5|29487.5|29467.5|29477.7|29457.7|529
1607085900000|2020-12-04 12:45:00|29480|29460|29493.4|29473.4|29493.7|29473.7|29470.3|29450.3|545
1607086200000|2020-12-04 12:50:00|29493.6|29473.6|29495.6|29475.6|29511.9|29479.8|29490.1|29460.5|596
1607086500000|2020-12-04 12:55:00|29495.5|29475.5|29501.3|29481.3|29516.4|29483.6|29489.5|29462.9|630
1607086800000|2020-12-04 13:00:00|29500.3|29480.3|29493.8|29473.8|29518.2|29483.3|29493.1|29461.3|714
1607087100000|2020-12-04 13:05:00|29494.4|29474.4|29496.6|29476.6|29500.6|29480.6|29487|29467|608
1607087400000|2020-12-04 13:10:00|29496.8|29476.8|29518|29468|29519.5|29488.7|29493|29467.6|565
1607087700000|2020-12-04 13:15:00|29517.9|29467.9|29509|29489|29526.8|29496.5|29502.5|29467.7|522
1607088000000|2020-12-04 13:20:00|29508.7|29488.7|29511.9|29491.9|29512.4|29492.4|29504.6|29484.6|636
1607088300000|2020-12-04 13:25:00|29514.9|29494.9|29520.8|29461|29526.6|29495.3|29501.6|29454.9|676
1607088600000|2020-12-04 13:30:00|29517.8|29459.3|29498|29448|29520.1|29466.6|29458.2|29419.4|1067
1607088900000|2020-12-04 13:35:00|29498.3|29448.3|29467.7|29447.7|29502.2|29475.1|29460|29433.6|998
1607089200000|2020-12-04 13:40:00|29467.5|29447.5|29490.8|29470.8|29515.4|29481.6|29460.7|29440.7|899
1607089500000|2020-12-04 13:45:00|29490.9|29470.9|29530.2|29510.2|29553.8|29521.6|29487.8|29467.8|1019
1607089800000|2020-12-04 13:50:00|29527.9|29507.9|29547.2|29527.2|29550.7|29530.7|29524.2|29504.2|970
1607090100000|2020-12-04 13:55:00|29546.4|29526.4|29515.8|29495.8|29560|29531.2|29513.7|29478.9|847
1607090400000|2020-12-04 14:00:00|29516.6|29496.6|29531.4|29481.4|29541.2|29506.6|29502.8|29466.3|871
1607090700000|2020-12-04 14:05:00|29531.6|29481.6|29515|29495|29541.5|29505.6|29513.6|29480.7|735
1607091000000|2020-12-04 14:10:00|29514.8|29494.8|29496|29476|29525.6|29505.6|29493.1|29473.1|762
1607091300000|2020-12-04 14:15:00|29495.6|29475.6|29482.6|29462.6|29497.1|29477.1|29475.5|29455.5|898
1607091600000|2020-12-04 14:20:00|29482.5|29462.5|29483|29463|29504.1|29468|29467.3|29439.4|822
1607091900000|2020-12-04 14:25:00|29483.5|29463.5|29494.9|29474.9|29511.2|29482.5|29482.7|29453.7|771
1607092200000|2020-12-04 14:30:00|29491.9|29471.9|29472|29452|29510.5|29478.7|29469.2|29432|907
1607092500000|2020-12-04 14:35:00|29472.4|29452.4|29467.9|29447.9|29479.1|29459.1|29463.4|29443.4|762
1607092800000|2020-12-04 14:40:00|29467.5|29447.5|29462.9|29442.9|29480.9|29452.8|29457.9|29430.9|734
1607093100000|2020-12-04 14:45:00|29462.5|29442.5|29463.6|29443.6|29478.1|29458.1|29460.5|29440.5|748
1607093400000|2020-12-04 14:50:00|29463.8|29443.8|29476.4|29456.4|29482|29462|29460.6|29440.6|739
1607093700000|2020-12-04 14:55:00|29475.8|29455.8|29495.7|29475.7|29499.2|29479.2|29475.5|29455.5|778
1607094000000|2020-12-04 15:00:00|29492.5|29472.5|29483.7|29463.7|29504.5|29484.5|29482.2|29462.2|841
1607094300000|2020-12-04 15:05:00|29483.2|29463.2|29491.1|29471.1|29498.8|29478.8|29470.2|29450.2|748
1607094600000|2020-12-04 15:10:00|29492.1|29472.1|29501.7|29481.7|29511.1|29491.1|29491.8|29471.8|736
1607094900000|2020-12-04 15:15:00|29501.8|29481.8|29518.3|29498.3|29521.6|29501.6|29499|29479|762
1607095200000|2020-12-04 15:20:00|29519.9|29499.9|29519.6|29499.6|29528.6|29508.6|29510.8|29490.8|822
1607095500000|2020-12-04 15:25:00|29519.4|29499.4|29521.4|29501.4|29521.9|29501.9|29509.9|29489.9|626
1607095800000|2020-12-04 15:30:00|29521.2|29501.2|29513.1|29493.1|29543.6|29523.6|29513.1|29493.1|730
1607096100000|2020-12-04 15:35:00|29513.3|29493.3|29510.7|29490.7|29529.3|29509.3|29509.2|29489.2|699
1607096400000|2020-12-04 15:40:00|29510.1|29490.1|29503|29483|29510.3|29490.3|29496.9|29476.9|716
1607096700000|2020-12-04 15:45:00|29503.1|29483.1|29528.3|29508.3|29531.4|29511.4|29502.6|29482.6|788
1607097000000|2020-12-04 15:50:00|29528.1|29508.1|29546.9|29526.9|29552.1|29532.1|29523.8|29503.8|835
1607097300000|2020-12-04 15:55:00|29545.8|29525.8|29537.7|29517.7|29548|29528|29533.2|29513.2|906
1607097600000|2020-12-04 16:00:00|29538.3|29518.3|29535.4|29515.4|29545.7|29525.7|29523|29503|778
1607097900000|2020-12-04 16:05:00|29535.2|29515.2|29528.4|29508.4|29535.4|29515.4|29524.3|29504.3|634
1607098200000|2020-12-04 16:10:00|29528.1|29508.1|29528.1|29508.1|29546.9|29526.9|29526.9|29506.9|644
1607098500000|2020-12-04 16:15:00|29528.4|29508.4|29545.5|29525.5|29546.6|29526.6|29525.8|29505.8|540
1607098800000|2020-12-04 16:20:00|29545.4|29525.4|29544.6|29524.6|29549|29529|29536.6|29516.6|564
1607099100000|2020-12-04 16:25:00|29544.1|29524.1|29540.1|29520.1|29562.5|29533.3|29538.8|29512.5|568
1607099400000|2020-12-04 16:30:00|29540|29520|29542.9|29522.9|29548.9|29528.9|29537.4|29517.4|507
1607099700000|2020-12-04 16:35:00|29543|29523|29541.1|29521.1|29546.2|29526.2|29534.7|29514.7|510
1607100000000|2020-12-04 16:40:00|29540.1|29520.1|29568.3|29518.3|29572.7|29538.1|29534.9|29514.6|475
1607100300000|2020-12-04 16:45:00|29568.4|29518.4|29559.2|29509.2|29570.6|29528.5|29537.8|29502.6|517
1607100600000|2020-12-04 16:50:00|29560.4|29510.4|29538.2|29518.2|29560.4|29525.4|29530.9|29499.6|431
1607100900000|2020-12-04 16:55:00|29538.1|29518.1|29542.6|29522.6|29556.3|29525.8|29533.9|29504.9|417
1607101200000|2020-12-04 17:00:00|29543.3|29523.3|29550.9|29500.9|29560.3|29524.8|29543.3|29497.5|448
1607101500000|2020-12-04 17:05:00|29551.2|29501.2|29559|29509|29561.1|29511.1|29548.2|29498.2|456
1607101800000|2020-12-04 17:10:00|29559.3|29509.3|29558.4|29508.4|29567.1|29531.8|29544.1|29503.2|605
1607102100000|2020-12-04 17:15:00|29558.7|29508.7|29552.5|29502.5|29560.4|29521.5|29540.3|29499.6|482
1607102400000|2020-12-04 17:20:00|29552.3|29502.3|29550.7|29500.7|29552.9|29502.9|29547.8|29497.8|400
1607102700000|2020-12-04 17:25:00|29550.8|29500.8|29547|29497|29555|29505|29543.6|29493.6|343
1607103000000|2020-12-04 17:30:00|29546|29496|29536.8|29486.8|29547|29497|29533.1|29483.1|370
1607103300000|2020-12-04 17:35:00|29536.2|29486.2|29534.9|29484.9|29539.4|29489.4|29531.6|29481.6|337
1607103600000|2020-12-04 17:40:00|29535|29485|29549.2|29499.2|29549.2|29499.2|29533.7|29483.7|409
1607103900000|2020-12-04 17:45:00|29548.7|29498.7|29548|29498|29550.4|29500.4|29544.2|29494.2|365
1607104200000|2020-12-04 17:50:00|29547.5|29497.5|29549.7|29499.7|29554.4|29504.4|29545.5|29495.5|435
1607104500000|2020-12-04 17:55:00|29550.3|29500.3|29543.3|29493.3|29552.6|29502.6|29541.6|29491.6|421
1607104800000|2020-12-04 18:00:00|29543|29493|29549.9|29499.9|29552.4|29502.4|29541.8|29491.8|352
1607105100000|2020-12-04 18:05:00|29550.4|29500.4|29545.4|29495.4|29552.7|29502.7|29542.8|29492.8|367
1607105400000|2020-12-04 18:10:00|29545.3|29495.3|29543.9|29493.9|29545.9|29495.9|29538|29488|365
1607105700000|2020-12-04 18:15:00|29545.9|29495.9|29535.3|29485.3|29545.9|29495.9|29534.9|29484.9|387
1607106000000|2020-12-04 18:20:00|29534.9|29484.9|29533.9|29483.9|29542.9|29492.9|29533.9|29483.9|362
1607106300000|2020-12-04 18:25:00|29535.3|29485.3|29503.6|29483.6|29535.3|29489.5|29502.6|29471.6|423
1607106600000|2020-12-04 18:30:00|29503.8|29483.8|29500.6|29480.6|29521.4|29485.1|29498.8|29465.7|451
1607106900000|2020-12-04 18:35:00|29500.5|29480.5|29505.1|29485.1|29519.1|29488.9|29498.6|29463.6|478
1607107200000|2020-12-04 18:40:00|29505.5|29485.5|29508|29488|29520.6|29490|29501.6|29470.2|365
1607107500000|2020-12-04 18:45:00|29508.5|29488.5|29515.3|29495.3|29533.3|29498.5|29503.5|29471|393
1607107800000|2020-12-04 18:50:00|29512.5|29492.5|29531.8|29481.8|29538.6|29501|29511.4|29476.6|428
1607108100000|2020-12-04 18:55:00|29531.9|29481.9|29527.9|29507.9|29546.8|29509|29516|29480.7|536
1607108400000|2020-12-04 19:00:00|29528|29508|29531.1|29511.1|29548.5|29513|29524.1|29491.4|581
1607108700000|2020-12-04 19:05:00|29531.2|29511.2|29521.3|29501.3|29542.4|29511.2|29518.7|29485.1|447
1607109000000|2020-12-04 19:10:00|29521.7|29501.7|29524.6|29504.6|29539.5|29505|29519|29483.8|411
1607109300000|2020-12-04 19:15:00|29524.2|29504.2|29529.9|29509.9|29547.8|29512.7|29522.5|29489.6|595
1607109600000|2020-12-04 19:20:00|29530|29510|29545|29495|29547.1|29512.4|29525.6|29489.8|471
1607109900000|2020-12-04 19:25:00|29546.2|29496.2|29533.7|29513.7|29551|29517.4|29528.8|29495.7|495
1607110200000|2020-12-04 19:30:00|29533.9|29513.9|29534.9|29514.9|29551.7|29515.7|29527.8|29493.5|531
1607110500000|2020-12-04 19:35:00|29535.1|29515.1|29554.9|29504.9|29561|29526.9|29534|29501.6|542
1607110800000|2020-12-04 19:40:00|29555|29505|29542.4|29522.4|29558.8|29524.8|29538.5|29502.7|412
1607111100000|2020-12-04 19:45:00|29542.7|29522.7|29543.2|29523.2|29560.9|29525.6|29539.5|29504.4|430
1607111400000|2020-12-04 19:50:00|29543.1|29523.1|29543.8|29523.8|29560.7|29528.6|29540.8|29506.8|378
1607111700000|2020-12-04 19:55:00|29545.7|29525.7|29534.9|29514.9|29551.2|29525.7|29531.4|29496.3|550
1607112000000|2020-12-04 20:00:00|29534.7|29514.7|29531.5|29511.5|29554.2|29520.3|29528.1|29492.4|493
1607112300000|2020-12-04 20:05:00|29531.7|29511.7|29526.8|29506.8|29547.8|29511.8|29523.8|29489.4|386
1607112600000|2020-12-04 20:10:00|29525.9|29505.9|29559.2|29539.2|29577.2|29539.8|29525.9|29492.5|621
1607112900000|2020-12-04 20:15:00|29558.8|29538.8|29570|29520|29576.8|29543.8|29553.4|29517.6|756
1607113200000|2020-12-04 20:20:00|29570.5|29520.5|29563.5|29543.5|29577.4|29544.5|29549.6|29514.8|810
1607113500000|2020-12-04 20:25:00|29563.8|29543.8|29560.7|29540.7|29579.3|29547.3|29558.3|29523.5|512
1607113800000|2020-12-04 20:30:00|29560.8|29540.8|29587.1|29537.1|29589.5|29542.7|29560.1|29526.2|497
1607114100000|2020-12-04 20:35:00|29585|29535|29615.5|29565.5|29645.9|29566.4|29566.4|29531.8|736
1607114400000|2020-12-04 20:40:00|29613.4|29563.4|29623|29573|29627.3|29577.3|29608.6|29558.6|721
1607114700000|2020-12-04 20:45:00|29621.8|29571.8|29631.5|29581.5|29642.5|29592.5|29621.8|29571.8|600
1607115000000|2020-12-04 20:50:00|29631.2|29581.2|29629.9|29579.9|29651.5|29601.5|29629.4|29579.4|646
1607115300000|2020-12-04 20:55:00|29630|29580|29611.1|29561.1|29638.1|29588.1|29608.7|29558.7|675
1607115600000|2020-12-04 21:00:00|29610.8|29560.8|29620|29570|29629|29579|29604.8|29554.8|643
1607115900000|2020-12-04 21:05:00|29620.7|29570.7|29613.5|29563.5|29623.1|29573.1|29592.4|29558|288
1607116200000|2020-12-04 21:10:00|29610.1|29560.1|29618.3|29568.3|29628|29578|29603.5|29553.5|316
1607116500000|2020-12-04 21:15:00|29618.2|29568.2|29634.5|29584.5|29642.4|29592.4|29615.6|29565.6|341
1607116800000|2020-12-04 21:20:00|29634.4|29584.4|29637.3|29587.3|29649|29599|29622.7|29572.7|276
1607117100000|2020-12-04 21:25:00|29635.6|29585.6|29637|29587|29647|29597|29609.3|29559.3|302
1607117400000|2020-12-04 21:30:00|29637.9|29587.9|29641.3|29591.3|29642|29592|29628.1|29578.1|273
1607117700000|2020-12-04 21:35:00|29641.5|29591.5|29650.6|29600.6|29671.5|29621.5|29640.1|29560.6|372
1607118000000|2020-12-04 21:40:00|29648.3|29598.3|29656.5|29606.5|29719|29627|29642.5|29582.1|333
1607118300000|2020-12-04 21:45:00|29658.1|29608.1|29660.5|29610.5|29716.1|29621.6|29653.9|29580.2|318
1607118600000|2020-12-04 21:50:00|29660.4|29610.4|29643.6|29593.6|29716.5|29611.3|29643.3|29556.5|416
1607118900000|2020-12-04 21:55:00|29645.2|29595.2|29712.9|29595.9|29714.8|29602.5|29637.1|29554.5|295
1607288400000|2020-12-06 21:00:00|29632.6|29562.6|29630.8|29560.8|29706.5|29564.5|29627.4|29543|37
1607288700000|2020-12-06 21:05:00|29688.3|29546.3|29674.8|29544.6|29708|29569.1|29630.6|29541.4|52
1607289000000|2020-12-06 21:10:00|29677.9|29539.4|29639.8|29569.8|29714.9|29572.9|29629.4|29530.5|71
1607289300000|2020-12-06 21:15:00|29631.8|29561.8|29635.9|29565.9|29641.9|29571.9|29631.8|29561.8|35
1607289600000|2020-12-06 21:20:00|29637.5|29567.5|29637.1|29567.1|29639.4|29569.4|29632.1|29562.1|65
1607289900000|2020-12-06 21:25:00|29637.2|29567.2|29636.6|29566.6|29640.6|29570.6|29633.7|29563.7|45
1607290200000|2020-12-06 21:30:00|29637.1|29567.1|29633.7|29563.7|29640.6|29570.6|29633.7|29563.7|29
1607290500000|2020-12-06 21:35:00|29639.5|29569.5|29633.7|29563.7|29640.5|29570.5|29633.7|29563.7|21
1607290800000|2020-12-06 21:40:00|29639.8|29569.8|29683.5|29541.5|29683.5|29569.9|29634.7|29541.5|5
1607291100000|2020-12-06 21:45:00|29701.5|29559.5|29632.2|29562.2|29701.5|29569.9|29632.2|29559.5|12
1607291400000|2020-12-06 21:50:00|29638.3|29568.3|29612.3|29542.3|29638.3|29568.3|29612.3|29542.3|48
1607291700000|2020-12-06 21:55:00|29614.6|29544.6|29603.2|29533.2|29687|29547.6|29603.2|29517.1|82
1607292000000|2020-12-06 22:00:00|29603.5|29533.5|29609.7|29539.7|29672.5|29541.7|29593.9|29495.1|104
1607292300000|2020-12-06 22:05:00|29608.5|29538.5|29623.8|29553.8|29688|29559.9|29606.9|29512.6|109
1607292600000|2020-12-06 22:10:00|29659.1|29517.1|29677.3|29555.3|29695.7|29573.7|29599.3|29507.8|321
1607292900000|2020-12-06 22:15:00|29672.4|29550.4|29618.6|29568.6|29702.9|29580.9|29618.5|29543.3|285
1607293200000|2020-12-06 22:20:00|29618.7|29568.7|29621.9|29569.4|29664.1|29577.4|29617.7|29539.2|146
1607293500000|2020-12-06 22:25:00|29623.3|29573.3|29623.4|29568.1|29681.3|29574.1|29618.7|29540.2|169
1607293800000|2020-12-06 22:30:00|29625.9|29567.1|29645.8|29564.4|29697.5|29579.9|29621.3|29548.5|289
1607294100000|2020-12-06 22:35:00|29644.8|29564.9|29650.5|29563.2|29679.7|29573.5|29620.5|29547.4|279
1607294400000|2020-12-06 22:40:00|29640.9|29566.7|29644.7|29559.1|29674.2|29572.5|29619.6|29546.3|281
1607294700000|2020-12-06 22:45:00|29643.5|29559|29633.2|29562.3|29677.5|29570.1|29610.3|29542.1|330
1607295000000|2020-12-06 22:50:00|29634.8|29562.4|29650.8|29551.1|29667.7|29566.4|29610.5|29543|342
1607295300000|2020-12-06 22:55:00|29630.8|29557.6|29624.2|29555|29668.5|29562.8|29606.8|29535.2|297
1607295600000|2020-12-06 23:00:00|29601.5|29548.9|29607.3|29557.3|29622|29564.6|29597.1|29529.5|517
1607295900000|2020-12-06 23:05:00|29607.1|29557.1|29609|29555.4|29625.7|29559.9|29598.4|29548.4|481
1607296200000|2020-12-06 23:10:00|29613.8|29555|29610.8|29556|29620.1|29557.9|29598.6|29548.5|411
1607296500000|2020-12-06 23:15:00|29611.1|29555.8|29616.1|29566.1|29623.2|29573.2|29604.1|29554.1|419
1607296800000|2020-12-06 23:20:00|29616.9|29566.9|29614.9|29564.9|29619.8|29569.8|29609.7|29559|317
1607297100000|2020-12-06 23:25:00|29612.8|29562.8|29613.2|29563.2|29621.3|29571.3|29611.4|29561.4|342
1607297400000|2020-12-06 23:30:00|29612.7|29562.7|29616.9|29566.9|29633.1|29568.3|29604.9|29554.9|418
1607297700000|2020-12-06 23:35:00|29616.4|29566.4|29623.2|29573.2|29628.2|29578.2|29615.5|29565.5|400
1607298000000|2020-12-06 23:40:00|29622.1|29572.1|29620.9|29570.9|29627.1|29577.1|29617.6|29567.6|510
1607298300000|2020-12-06 23:45:00|29619.7|29569.7|29622.4|29572.4|29632.2|29580|29619.2|29569.2|433
1607298600000|2020-12-06 23:50:00|29619.9|29569.9|29626.2|29576.2|29629.2|29579.2|29618.2|29568.2|468
1607298900000|2020-12-06 23:55:00|29627.8|29577.8|29627.3|29577.3|29633.4|29583.4|29620.9|29570.9|546
1607299200000|2020-12-07 00:00:00|29627.2|29577.2|29627.2|29577.2|29703.4|29594.4|29620.3|29570.3|597
1607299500000|2020-12-07 00:05:00|29628|29578|29631|29581|29633.4|29583.4|29624.3|29574.3|551
1607299800000|2020-12-07 00:10:00|29630.7|29580.7|29625|29575|29631|29581|29618.5|29568.5|524
1607300100000|2020-12-07 00:15:00|29624.9|29574.9|29621.8|29571.8|29627.3|29577.3|29619.3|29569.3|484
1607300400000|2020-12-07 00:20:00|29626.1|29576.1|29616.7|29566.7|29626.6|29576.6|29612|29562|510
1607300700000|2020-12-07 00:25:00|29616.5|29566.5|29618.5|29568.5|29622.7|29572.7|29615.4|29565.4|456
1607301000000|2020-12-07 00:30:00|29618.4|29568.4|29615.2|29565.2|29623.2|29573.2|29609.9|29559.9|542
1607301300000|2020-12-07 00:35:00|29615.4|29565.4|29613.7|29563.7|29618.6|29568.6|29612.2|29562.2|478
1607301600000|2020-12-07 00:40:00|29613.5|29563.5|29609.9|29559.9|29615.6|29565.6|29607.6|29557.6|440
1607301900000|2020-12-07 00:45:00|29610|29560|29606.4|29556.4|29612.2|29562.2|29604.3|29554.3|490
1607302200000|2020-12-07 00:50:00|29606.5|29556.5|29602.5|29552.5|29613.7|29563.7|29600.3|29550.3|526
1607302500000|2020-12-07 00:55:00|29601.9|29551.9|29608.7|29558.7|29610|29560|29601.9|29551.9|514
1607302800000|2020-12-07 01:00:00|29608.9|29558.9|29607.8|29557.8|29613.7|29563.7|29604.1|29554.1|587
1607303100000|2020-12-07 01:05:00|29608|29558|29613.2|29563.2|29614.4|29564.4|29604.3|29554.3|398
1607303400000|2020-12-07 01:10:00|29613.5|29563.5|29614.3|29564.3|29618.6|29568.6|29610.3|29560.3|488
1607303700000|2020-12-07 01:15:00|29614.7|29564.7|29611.9|29561.9|29618.3|29568.3|29610.3|29560.3|499
1607304000000|2020-12-07 01:20:00|29611.7|29561.7|29614.4|29564.4|29615.7|29565.7|29609.6|29559.6|403
1607304300000|2020-12-07 01:25:00|29615.4|29565.4|29608.2|29558.2|29615.4|29565.4|29607.7|29557.7|419
1607304600000|2020-12-07 01:30:00|29607.6|29557.6|29611.1|29561.1|29615.1|29565.1|29606.1|29556.1|531
1607304900000|2020-12-07 01:35:00|29610.9|29560.9|29609.6|29559.6|29614.5|29564.5|29607.9|29557.9|535
1607305200000|2020-12-07 01:40:00|29609.4|29559.4|29605.8|29555.8|29615.4|29565.4|29603.6|29553.6|480
1607305500000|2020-12-07 01:45:00|29604|29554|29600.7|29550.7|29607.3|29557.3|29600.3|29550.3|463
1607305800000|2020-12-07 01:50:00|29600.6|29550.6|29594.9|29544.9|29602.6|29552.6|29594.5|29544.5|520
1607306100000|2020-12-07 01:55:00|29595.2|29545.2|29592.9|29542.9|29596.3|29546.3|29588.8|29538.8|476
1607306400000|2020-12-07 02:00:00|29592.7|29542.7|29593.1|29543.1|29598.6|29548.6|29590.8|29540.8|394
1607306700000|2020-12-07 02:05:00|29592.8|29542.8|29589.6|29539.6|29593.5|29543.5|29586.9|29536.9|404
1607307000000|2020-12-07 02:10:00|29588.3|29538.3|29585.6|29535.6|29590.1|29540.1|29583.7|29533.7|354
1607307300000|2020-12-07 02:15:00|29584.7|29534.7|29586.6|29536.6|29589.5|29539.5|29580|29530|458
1607307600000|2020-12-07 02:20:00|29587.3|29537.3|29581|29531|29588|29538|29577.8|29527.8|414
1607307900000|2020-12-07 02:25:00|29580.8|29530.8|29586.8|29536.8|29587.7|29537.7|29580.7|29530.7|408
1607308200000|2020-12-07 02:30:00|29585.7|29535.7|29587.8|29537.8|29588.6|29538.6|29583.9|29533.9|354
1607308500000|2020-12-07 02:35:00|29587.9|29537.9|29585.4|29535.4|29589.4|29539.4|29583.3|29533.3|339
1607308800000|2020-12-07 02:40:00|29585.3|29535.3|29587.2|29537.2|29588|29538|29584.3|29534.3|377
1607309100000|2020-12-07 02:45:00|29587.1|29537.1|29584.6|29534.6|29588.1|29538.1|29582.7|29532.7|343
1607309400000|2020-12-07 02:50:00|29584.7|29534.7|29583.8|29533.8|29586.9|29536.9|29582.5|29532.5|351
1607309700000|2020-12-07 02:55:00|29584.5|29534.5|29586.5|29536.5|29591|29541|29583|29533|390
1607310000000|2020-12-07 03:00:00|29586|29536|29589.7|29539.7|29592.8|29542.8|29582.3|29532.3|457
1607310300000|2020-12-07 03:05:00|29590.1|29540.1|29591.1|29541.1|29598.8|29548.8|29588.3|29538.3|373
1607310600000|2020-12-07 03:10:00|29591.3|29541.3|29591.3|29541.3|29594.2|29544.2|29587.9|29537.9|399
1607310900000|2020-12-07 03:15:00|29592.6|29542.6|29588.9|29538.9|29594.3|29544.3|29585.9|29535.9|365
1607311200000|2020-12-07 03:20:00|29588.6|29538.6|29592|29542|29592.8|29542.8|29586.5|29536.5|369
1607311500000|2020-12-07 03:25:00|29592.6|29542.6|29590.1|29540.1|29594.6|29544.6|29587.2|29537.2|377
1607311800000|2020-12-07 03:30:00|29590.2|29540.2|29590.1|29540.1|29595.4|29545.4|29587.1|29537.1|391
1607312100000|2020-12-07 03:35:00|29587.4|29537.4|29593.1|29543.1|29595.4|29545.4|29587.4|29537.4|379
1607312400000|2020-12-07 03:40:00|29593.3|29543.3|29593.1|29543.1|29598.1|29548.1|29589.6|29539.6|350
1607312700000|2020-12-07 03:45:00|29593.6|29543.6|29594.8|29544.8|29596.3|29546.3|29590.3|29540.3|553
1607313000000|2020-12-07 03:50:00|29594.5|29544.5|29595|29545|29596|29546|29590.2|29540.2|373
1607313300000|2020-12-07 03:55:00|29594.7|29544.7|29595.7|29545.7|29597.2|29547.2|29591.5|29541.5|397
1607313600000|2020-12-07 04:00:00|29595.8|29545.8|29597.7|29547.7|29598.7|29548.7|29591.8|29541.8|614
1607313900000|2020-12-07 04:05:00|29598.1|29548.1|29597.8|29547.8|29599.7|29549.7|29594.5|29544.5|530
1607314200000|2020-12-07 04:10:00|29597.4|29547.4|29596|29546|29599.9|29549.9|29593.3|29543.3|572
1607314500000|2020-12-07 04:15:00|29595.4|29545.4|29598|29548|29601.1|29551.1|29593.3|29543.3|563
1607314800000|2020-12-07 04:20:00|29595.6|29545.6|29598|29548|29599.7|29549.7|29592.1|29542.1|464
1607315100000|2020-12-07 04:25:00|29597.7|29547.7|29594.6|29544.6|29601.4|29551.4|29593.4|29543.4|333
1607315400000|2020-12-07 04:30:00|29593.8|29543.8|29596.2|29546.2|29598|29548|29592|29542|448
1607315700000|2020-12-07 04:35:00|29594|29544|29594.7|29544.7|29599.1|29549.1|29591.9|29541.9|577
1607316000000|2020-12-07 04:40:00|29595|29545|29592.3|29542.3|29595.8|29545.8|29591.7|29541.7|353
1607316300000|2020-12-07 04:45:00|29592.5|29542.5|29598.9|29548.9|29599.4|29549.4|29592.3|29542.3|479
1607316600000|2020-12-07 04:50:00|29598.3|29548.3|29600.7|29550.7|29602.5|29552.5|29595.1|29545.1|457
1607316900000|2020-12-07 04:55:00|29600.3|29550.3|29597.6|29547.6|29601.3|29551.3|29594.4|29544.4|301
1607317200000|2020-12-07 05:00:00|29598.1|29548.1|29598.8|29548.8|29599.5|29549.5|29594.1|29544.1|339
1607317500000|2020-12-07 05:05:00|29598.7|29548.7|29599.6|29549.6|29602.1|29552.1|29594.2|29544.2|374
1607317800000|2020-12-07 05:10:00|29599.1|29549.1|29600.1|29550.1|29601.2|29551.2|29594.9|29544.9|316
1607318100000|2020-12-07 05:15:00|29598.4|29548.4|29598.6|29548.6|29602.6|29552.6|29595.5|29545.5|409
1607318400000|2020-12-07 05:20:00|29598.5|29548.5|29596.8|29546.8|29599.7|29549.7|29594.7|29544.7|322
1607318700000|2020-12-07 05:25:00|29596.6|29546.6|29596.1|29546.1|29600.9|29550.9|29593.5|29543.5|284
1607319000000|2020-12-07 05:30:00|29595.8|29545.8|29597.1|29547.1|29598.9|29548.9|29592.4|29542.4|534
1607319300000|2020-12-07 05:35:00|29596.9|29546.9|29601.4|29551.4|29602.9|29552.9|29594.7|29544.7|378
1607319600000|2020-12-07 05:40:00|29600.5|29550.5|29600.8|29550.8|29604.5|29554.5|29597.9|29547.9|383
1607319900000|2020-12-07 05:45:00|29600.4|29550.4|29603|29553|29604.6|29554.6|29599|29549|346
1607320200000|2020-12-07 05:50:00|29603.6|29553.6|29600.9|29550.9|29604|29554|29596.1|29546.1|369
1607320500000|2020-12-07 05:55:00|29600.8|29550.8|29601|29551|29604.2|29554.2|29598.9|29548.9|486
1607320800000|2020-12-07 06:00:00|29600.7|29550.7|29598.7|29548.7|29604|29554|29596.6|29546.6|424
1607321100000|2020-12-07 06:05:00|29599|29549|29602|29552|29604.7|29554.7|29596.5|29546.5|393
1607321400000|2020-12-07 06:10:00|29602.7|29552.7|29605.2|29555.2|29608.8|29558.8|29598.9|29548.9|456
1607321700000|2020-12-07 06:15:00|29605.3|29555.3|29606.2|29556.2|29609|29559|29602.6|29552.6|455
1607322000000|2020-12-07 06:20:00|29606.6|29556.6|29607.2|29557.2|29609.2|29559.2|29603.5|29553.5|394
1607322300000|2020-12-07 06:25:00|29607|29557|29607.4|29557.4|29608.9|29558.9|29602.9|29552.9|525
1607322600000|2020-12-07 06:30:00|29607.6|29557.6|29613.5|29563.5|29618.9|29568.9|29607|29557|532
1607322900000|2020-12-07 06:35:00|29613.3|29563.3|29607.8|29557.8|29617.5|29567.5|29605.9|29555.9|507
1607323200000|2020-12-07 06:40:00|29606.5|29556.5|29605.1|29555.1|29610.3|29560.3|29603.9|29553.9|490
1607323500000|2020-12-07 06:45:00|29605.3|29555.3|29609.5|29559.5|29611.5|29561.5|29605|29555|446
1607323800000|2020-12-07 06:50:00|29609.4|29559.4|29608.4|29558.4|29621|29571|29607.7|29557.7|402
1607324100000|2020-12-07 06:55:00|29609.1|29559.1|29617.4|29597.4|29648|29606.5|29606.7|29556.7|692
1607324400000|2020-12-07 07:00:00|29615.7|29595.7|29627.8|29607.8|29645.1|29612.1|29615.3|29587.8|699
1607324700000|2020-12-07 07:05:00|29627.9|29607.9|29637.8|29617.8|29657.6|29622.2|29624.6|29603.7|711
1607325000000|2020-12-07 07:10:00|29638.7|29618.7|29649.3|29629.3|29654.7|29634.7|29634.8|29601.1|583
1607325300000|2020-12-07 07:15:00|29651.7|29631.7|29645.6|29625.6|29652.6|29632.6|29644.2|29624.2|600
1607325600000|2020-12-07 07:20:00|29645.4|29625.4|29654.3|29634.3|29655.3|29635.3|29644.8|29624.8|581
1607325900000|2020-12-07 07:25:00|29653.7|29633.7|29658.5|29638.5|29674.1|29641.7|29652.3|29619.8|523
1607326200000|2020-12-07 07:30:00|29657.9|29637.9|29659|29639|29663|29643|29652.6|29632.6|557
1607326500000|2020-12-07 07:35:00|29659.2|29639.2|29637.8|29617.8|29660.4|29640.4|29637.3|29617.3|582
1607326800000|2020-12-07 07:40:00|29637.6|29617.6|29638.3|29618.3|29638.9|29618.9|29628.4|29608.4|578
1607327100000|2020-12-07 07:45:00|29639|29619|29632|29612|29644.5|29624.5|29630.8|29610.8|636
1607327400000|2020-12-07 07:50:00|29632.2|29612.2|29635.5|29615.5|29641.3|29621.3|29631|29611|592
1607327700000|2020-12-07 07:55:00|29635.9|29615.9|29634.6|29614.6|29642.4|29622.4|29630.2|29610.2|634
1607328000000|2020-12-07 08:00:00|29634.4|29614.4|29661.3|29641.3|29665.3|29645.3|29633.4|29613.4|904
1607328300000|2020-12-07 08:05:00|29661.1|29641.1|29670.1|29650.1|29685.5|29665.5|29659.7|29639.7|916
1607328600000|2020-12-07 08:10:00|29671.3|29651.3|29678.5|29658.5|29687.8|29667.8|29667|29647|933
1607328900000|2020-12-07 08:15:00|29678.7|29658.7|29685.4|29665.4|29691.7|29671.7|29676.5|29656.5|823
1607329200000|2020-12-07 08:20:00|29685.5|29665.5|29683.9|29663.9|29688.5|29668.5|29673.7|29653.7|789
1607329500000|2020-12-07 08:25:00|29685.3|29665.3|29728.1|29708.1|29728.6|29708.6|29680|29660|875
1607329800000|2020-12-07 08:30:00|29726.3|29706.3|29748.7|29728.7|29773.8|29736.1|29716.9|29692.1|1005
1607330100000|2020-12-07 08:35:00|29749.2|29729.2|29729.3|29709.3|29755.6|29735.6|29728.2|29708.2|868
1607330400000|2020-12-07 08:40:00|29729.8|29709.8|29742.6|29722.6|29746.8|29726.8|29727.2|29707.2|702
1607330700000|2020-12-07 08:45:00|29742|29722|29753.6|29733.6|29758.1|29738.1|29737.8|29717.8|807
1607331000000|2020-12-07 08:50:00|29754.1|29734.1|29755.1|29735.1|29764.8|29744.8|29747|29727|792
1607331300000|2020-12-07 08:55:00|29754.8|29734.8|29788.1|29768.1|29788.4|29768.4|29751.5|29731.5|828
1607331600000|2020-12-07 09:00:00|29788.5|29768.5|29821.5|29801.5|29823.4|29803.4|29784.6|29764.6|855
1607331900000|2020-12-07 09:05:00|29821.3|29801.3|29826.3|29806.3|29827.7|29807.7|29812.1|29792.1|804
1607332200000|2020-12-07 09:10:00|29825.4|29805.4|29833.7|29813.7|29841.7|29815.9|29815.8|29791.2|757
1607332500000|2020-12-07 09:15:00|29833.1|29813.1|29825.7|29805.7|29850.3|29823.5|29820.5|29795.1|807
1607332800000|2020-12-07 09:20:00|29824.4|29804.4|29827.6|29807.6|29848.6|29820.3|29822.8|29787.3|835
1607333100000|2020-12-07 09:25:00|29829.3|29809.3|29833|29783|29840|29811.2|29814|29777.8|695
1607333400000|2020-12-07 09:30:00|29834.1|29784.1|29806.4|29786.4|29834.1|29804.7|29801.5|29771.3|698
1607333700000|2020-12-07 09:35:00|29806.8|29786.8|29799.1|29779.1|29819.3|29791.1|29797.6|29769.3|737
1607334000000|2020-12-07 09:40:00|29799.3|29779.3|29802.9|29782.9|29810.7|29790.7|29788.8|29768.8|763
1607334300000|2020-12-07 09:45:00|29802.4|29782.4|29793.6|29773.6|29808.1|29788.1|29792.9|29772.9|579
1607334600000|2020-12-07 09:50:00|29794.2|29774.2|29792.9|29772.9|29805.4|29785.4|29785.6|29765.6|792
1607334900000|2020-12-07 09:55:00|29793|29773|29785.1|29765.1|29799.7|29779.7|29778.4|29758.4|601
1607335200000|2020-12-07 10:00:00|29785.4|29765.4|29796.4|29776.4|29796.4|29776.4|29782|29762|534
1607335500000|2020-12-07 10:05:00|29796.6|29776.6|29796.9|29776.9|29804.1|29784.1|29792.3|29772.3|609
1607335800000|2020-12-07 10:10:00|29796.8|29776.8|29780.4|29760.4|29799.1|29779.1|29780.2|29760.2|521
1607336100000|2020-12-07 10:15:00|29783|29763|29770.9|29750.9|29788.4|29768.4|29770.6|29750.6|545
1607336400000|2020-12-07 10:20:00|29770.5|29750.5|29749.1|29729.1|29774.9|29754.9|29741|29721|656
1607336700000|2020-12-07 10:25:00|29747.3|29727.3|29744.5|29724.5|29755.4|29735.4|29741.5|29721.5|550
1607337000000|2020-12-07 10:30:00|29745|29725|29743.6|29723.6|29752.1|29732.1|29733|29713|711
1607337300000|2020-12-07 10:35:00|29744.2|29724.2|29747|29727|29749.1|29729.1|29738.9|29718.9|624
1607337600000|2020-12-07 10:40:00|29746.6|29726.6|29755.2|29735.2|29763.1|29743.1|29742.1|29722.1|746
1607337900000|2020-12-07 10:45:00|29754.9|29734.9|29742.1|29722.1|29756.2|29736.2|29738.7|29718.7|589
1607338200000|2020-12-07 10:50:00|29741.5|29721.5|29746.8|29726.8|29753.8|29733.8|29741.3|29721.3|535
1607338500000|2020-12-07 10:55:00|29747.5|29727.5|29744.7|29724.7|29749|29729|29739.4|29719.4|630
1607338800000|2020-12-07 11:00:00|29745|29725|29751.5|29731.5|29764.4|29744.4|29744.8|29724.8|772
1607339100000|2020-12-07 11:05:00|29751.2|29731.2|29746.9|29726.9|29753.4|29733.4|29741.7|29721.7|737
1607339400000|2020-12-07 11:10:00|29746.3|29726.3|29736.4|29716.4|29747.7|29727.7|29731|29711|719
1607339700000|2020-12-07 11:15:00|29735.6|29715.6|29741.3|29721.3|29743.2|29723.2|29724.7|29704.7|650
1607340000000|2020-12-07 11:20:00|29741|29721|29736.7|29716.7|29747.1|29727.1|29736.3|29716.3|603
1607340300000|2020-12-07 11:25:00|29736.3|29716.3|29729.4|29709.4|29739.1|29719.1|29728.9|29708.9|542
1607340600000|2020-12-07 11:30:00|29729.3|29709.3|29743.4|29723.4|29745.5|29725.5|29729.2|29709.2|627
1607340900000|2020-12-07 11:35:00|29743.5|29723.5|29745.6|29725.6|29748.1|29728.1|29739.2|29719.2|535
1607341200000|2020-12-07 11:40:00|29745.7|29725.7|29735.9|29715.9|29747.6|29727.6|29732.5|29712.5|531
1607341500000|2020-12-07 11:45:00|29735.3|29715.3|29754.1|29734.1|29760.2|29740.2|29735.1|29715.1|632
1607341800000|2020-12-07 11:50:00|29753.6|29733.6|29755.3|29735.3|29758.4|29738.4|29747.4|29727.4|565
1607342100000|2020-12-07 11:55:00|29755.4|29735.4|29734.6|29714.6|29759.6|29739.6|29733.9|29713.9|716
1607342400000|2020-12-07 12:00:00|29734.8|29714.8|29721.9|29701.9|29741.3|29721.3|29715.3|29695.3|766
1607342700000|2020-12-07 12:05:00|29722.7|29702.7|29709.4|29689.4|29730.4|29710.4|29701.7|29681.7|740
1607343000000|2020-12-07 12:10:00|29709.3|29689.3|29701.8|29681.8|29714.5|29694.5|29694.8|29662.7|823
1607343300000|2020-12-07 12:15:00|29702.2|29682.2|29712.5|29692.5|29713.9|29693.9|29697.3|29677.3|706
1607343600000|2020-12-07 12:20:00|29714.3|29694.3|29727.5|29707.5|29729.4|29709.4|29712.4|29692.4|568
1607343900000|2020-12-07 12:25:00|29728.1|29708.1|29736.8|29716.8|29740.8|29720.8|29727.6|29707.6|589
1607344200000|2020-12-07 12:30:00|29736.9|29716.9|29733|29713|29738.6|29718.6|29731.5|29711.5|559
1607344500000|2020-12-07 12:35:00|29733.1|29713.1|29727.5|29707.5|29733.3|29713.3|29721|29701|454
1607344800000|2020-12-07 12:40:00|29727.4|29707.4|29724.4|29704.4|29730.3|29710.3|29717.1|29697.1|535
1607345100000|2020-12-07 12:45:00|29724.2|29704.2|29729.3|29709.3|29736.7|29716.7|29720.7|29700.7|567
1607345400000|2020-12-07 12:50:00|29728.7|29708.7|29712|29692|29729.3|29709.3|29707.2|29687.2|628
1607345700000|2020-12-07 12:55:00|29713.4|29693.4|29697.9|29677.9|29715.6|29695.6|29694|29674|662
1607346000000|2020-12-07 13:00:00|29698.8|29678.8|29694.6|29674.6|29709.4|29689.4|29693.8|29673.8|794
1607346300000|2020-12-07 13:05:00|29694.2|29674.2|29677|29657|29695|29675|29661.2|29625.3|754
1607346600000|2020-12-07 13:10:00|29676.9|29656.9|29653.4|29633.4|29676.9|29656.9|29645|29625|801
1607346900000|2020-12-07 13:15:00|29652.6|29632.6|29635.4|29615.4|29654.3|29634.3|29631.3|29611.3|781
1607347200000|2020-12-07 13:20:00|29636.3|29616.3|29648.6|29598.6|29667.4|29618.4|29605.9|29570.5|906
1607347500000|2020-12-07 13:25:00|29649|29599|29656.6|29606.6|29672|29632|29628|29585.8|735
1607347800000|2020-12-07 13:30:00|29657.8|29607.8|29638.7|29618.7|29658.4|29624.8|29633.8|29599.3|749
1607348100000|2020-12-07 13:35:00|29639|29619|29635.2|29615.2|29646.3|29620.9|29629.5|29596.3|758
1607348400000|2020-12-07 13:40:00|29634.8|29614.8|29620.5|29600.5|29635.3|29615.3|29616.6|29596.6|778
1607348700000|2020-12-07 13:45:00|29621.1|29601.1|29627.3|29607.3|29630.6|29610.6|29621.1|29601.1|648
1607349000000|2020-12-07 13:50:00|29627.2|29607.2|29627.6|29607.6|29633.9|29613.9|29618.8|29598.8|637
1607349300000|2020-12-07 13:55:00|29628.4|29608.4|29613|29593|29632.5|29608.9|29607.1|29582.5|669
1607349600000|2020-12-07 14:00:00|29612.7|29592.7|29611.3|29591.3|29616.1|29596.1|29600.9|29580.9|687
1607349900000|2020-12-07 14:05:00|29611.4|29591.4|29603.9|29583.9|29613.7|29593.7|29603|29583|577
1607350200000|2020-12-07 14:10:00|29603|29583|29609.3|29589.3|29611.1|29591.1|29602.2|29582.2|576
1607350500000|2020-12-07 14:15:00|29609.1|29589.1|29623.9|29603.9|29625.4|29605.4|29603.4|29583.4|609
1607350800000|2020-12-07 14:20:00|29623.4|29603.4|29636.5|29616.5|29649.9|29623.4|29623.4|29599|700
1607351100000|2020-12-07 14:25:00|29636.7|29616.7|29625.1|29605.1|29651.5|29617.3|29621.8|29587.4|614
1607351400000|2020-12-07 14:30:00|29624.3|29604.3|29614.2|29594.2|29638.9|29605.9|29603.3|29570.3|804
1607351700000|2020-12-07 14:35:00|29613.1|29593.1|29606.5|29586.5|29617.9|29597.9|29603.1|29583.1|831
1607352000000|2020-12-07 14:40:00|29606.3|29586.3|29576.7|29556.7|29610.3|29590.3|29565|29545|888
1607352300000|2020-12-07 14:45:00|29576.1|29556.1|29591.3|29571.3|29592|29572|29574.4|29554.4|842
1607352600000|2020-12-07 14:50:00|29591|29571|29596.1|29576.1|29598.8|29578.8|29583.1|29563.1|658
1607352900000|2020-12-07 14:55:00|29596|29576|29600.2|29580.2|29605.7|29585.7|29592.1|29572.1|660
1607353200000|2020-12-07 15:00:00|29599.8|29579.8|29608.9|29588.9|29611.2|29591.2|29599.3|29579.3|693
1607353500000|2020-12-07 15:05:00|29609.1|29589.1|29602.3|29582.3|29613.8|29593.8|29601.5|29581.5|576
1607353800000|2020-12-07 15:10:00|29605.2|29585.2|29607.9|29587.9|29611.5|29591.5|29599.5|29579.5|659
1607354100000|2020-12-07 15:15:00|29607.6|29587.6|29611.2|29591.2|29617|29597|29605|29585|662
1607354400000|2020-12-07 15:20:00|29609.9|29589.9|29604.8|29584.8|29616.3|29596.3|29601.8|29581.8|641
1607354700000|2020-12-07 15:25:00|29604.1|29584.1|29622.9|29602.9|29624|29604|29603.8|29583.8|651
1607355000000|2020-12-07 15:30:00|29623.8|29603.8|29629.1|29609.1|29633.5|29613.5|29619.9|29599.9|725
1607355300000|2020-12-07 15:35:00|29630.2|29610.2|29627|29607|29630.6|29610.6|29617.7|29597.7|669
1607355600000|2020-12-07 15:40:00|29626.8|29606.8|29640.1|29620.1|29640.5|29620.5|29622.9|29602.9|687
1607355900000|2020-12-07 15:45:00|29639.4|29619.4|29644.1|29624.1|29645.5|29625.5|29632.3|29612.3|697
1607356200000|2020-12-07 15:50:00|29644.7|29624.7|29632.5|29612.5|29646.5|29626.5|29627.4|29607.4|763
1607356500000|2020-12-07 15:55:00|29632.6|29612.6|29679.4|29659.4|29681.2|29661.2|29631.9|29611.9|883
1607356800000|2020-12-07 16:00:00|29679.3|29659.3|29685.7|29665.7|29687.4|29667.4|29674.8|29654.8|780
1607357100000|2020-12-07 16:05:00|29685.4|29665.4|29668.7|29648.7|29696.3|29676.3|29663.3|29643.3|573
1607357400000|2020-12-07 16:10:00|29668|29648|29668.9|29648.9|29674.4|29654.4|29659.2|29639.2|610
1607357700000|2020-12-07 16:15:00|29668.8|29648.8|29682.1|29662.1|29684|29664|29668.8|29648.8|668
1607358000000|2020-12-07 16:20:00|29682.3|29662.3|29680.3|29660.3|29684.7|29664.7|29676.4|29656.4|568
1607358300000|2020-12-07 16:25:00|29681.3|29661.3|29672.6|29652.6|29685.7|29665.7|29670.6|29650.6|548
1607358600000|2020-12-07 16:30:00|29672.3|29652.3|29674.4|29654.4|29674.4|29654.4|29667.1|29647.1|546
1607358900000|2020-12-07 16:35:00|29674|29654|29658.5|29638.5|29675.5|29655.5|29657.3|29637.3|615
1607359200000|2020-12-07 16:40:00|29658.4|29638.4|29655.7|29635.7|29658.9|29638.9|29652.5|29632.5|547
1607359500000|2020-12-07 16:45:00|29655.8|29635.8|29671.6|29651.6|29672.6|29652.6|29655.7|29635.7|569
1607359800000|2020-12-07 16:50:00|29671.9|29651.9|29672.2|29652.2|29673.5|29653.5|29666.8|29646.8|544
1607360100000|2020-12-07 16:55:00|29671.9|29651.9|29659.8|29639.8|29673.7|29652.3|29653.5|29621.5|590
1607360400000|2020-12-07 17:00:00|29660.2|29640.2|29657.9|29637.9|29673.2|29646.3|29654.9|29622.3|506
1607360700000|2020-12-07 17:05:00|29656.8|29636.8|29653.8|29633.8|29660.5|29640.5|29650.6|29630.6|447
1607361000000|2020-12-07 17:10:00|29653.7|29633.7|29677.7|29627.7|29677.7|29641.8|29651.8|29624.2|521
1607361300000|2020-12-07 17:15:00|29677.5|29627.5|29671.4|29621.4|29679.1|29629.1|29669.9|29619.9|480
1607361600000|2020-12-07 17:20:00|29672.8|29622.8|29682.4|29632.4|29683.6|29646.2|29666.2|29621.5|524
1607361900000|2020-12-07 17:25:00|29682.6|29632.6|29670|29650|29688.3|29654.4|29661.1|29626.6|652
1607362200000|2020-12-07 17:30:00|29669.8|29649.8|29694.6|29644.6|29698.6|29658.2|29668.7|29638.1|562
1607362500000|2020-12-07 17:35:00|29695|29645|29699.5|29649.5|29699.7|29661.7|29678.5|29641.1|434
1607362800000|2020-12-07 17:40:00|29699.3|29649.3|29697.4|29647.4|29700.4|29665.8|29681.3|29644|396
1607363100000|2020-12-07 17:45:00|29697.3|29647.3|29694.7|29644.7|29701.3|29651.3|29689|29639|566
1607363400000|2020-12-07 17:50:00|29694.6|29644.6|29697.1|29647.1|29699.9|29649.9|29692.1|29642.1|467
1607363700000|2020-12-07 17:55:00|29698.6|29648.6|29692.5|29642.5|29698.6|29648.6|29689.6|29639.6|386
1607364000000|2020-12-07 18:00:00|29692.8|29642.8|29701.3|29651.3|29703.5|29653.5|29690.4|29640.4|515
1607364300000|2020-12-07 18:05:00|29701.4|29651.4|29697.5|29647.5|29703.5|29653.5|29696.6|29646.6|484
1607364600000|2020-12-07 18:10:00|29697.3|29647.3|29716.7|29666.7|29719.2|29683|29688.9|29645.4|514
1607364900000|2020-12-07 18:15:00|29716.4|29666.4|29716.7|29666.7|29719.5|29682|29700.9|29660.4|523
1607365200000|2020-12-07 18:20:00|29717.1|29667.1|29718.5|29668.5|29724.4|29687.7|29706.8|29666.9|474
1607365500000|2020-12-07 18:25:00|29718.7|29668.7|29718.8|29668.8|29721.6|29684.8|29703.7|29664.6|446
1607365800000|2020-12-07 18:30:00|29719|29669|29721.6|29671.6|29723.4|29685.8|29702.4|29664|446
1607366100000|2020-12-07 18:35:00|29722|29672|29725.6|29675.6|29731.4|29681.4|29719.6|29669.6|565
1607366400000|2020-12-07 18:40:00|29725.5|29675.5|29725.3|29675.3|29729.2|29694.5|29707.4|29668|599
1607366700000|2020-12-07 18:45:00|29725.1|29675.1|29721.2|29671.2|29731.7|29689.4|29709.4|29670.4|730
1607367000000|2020-12-07 18:50:00|29720.1|29670.1|29717.3|29667.3|29722.9|29672.9|29714.9|29664.9|565
1607367300000|2020-12-07 18:55:00|29717.5|29667.5|29711.5|29661.5|29718|29680.6|29698.1|29660.3|427
1607367600000|2020-12-07 19:00:00|29711.8|29661.8|29715.6|29665.6|29719.2|29683.8|29698.9|29660.9|503
1607367900000|2020-12-07 19:05:00|29715.7|29665.7|29709.8|29659.8|29715.7|29678.5|29694|29656.7|553
1607368200000|2020-12-07 19:10:00|29710.1|29660.1|29706.7|29656.7|29712|29675.1|29689|29652.3|570
1607368500000|2020-12-07 19:15:00|29707.3|29657.3|29708.2|29658.2|29709.9|29674.7|29694.5|29649.1|511
1607368800000|2020-12-07 19:20:00|29708|29658|29711.2|29661.2|29714.1|29679.8|29695|29657.3|525
1607369100000|2020-12-07 19:25:00|29711.1|29661.1|29707.8|29657.8|29714|29672.2|29690.7|29654.3|426
1607369400000|2020-12-07 19:30:00|29707.6|29657.6|29698.2|29678.2|29714|29678.8|29693.5|29652.8|442
1607369700000|2020-12-07 19:35:00|29698.3|29678.3|29711.6|29661.6|29715.6|29680.6|29695.5|29657.3|471
1607370000000|2020-12-07 19:40:00|29711.1|29661.1|29711.9|29661.9|29714.8|29664.8|29710.1|29660.1|355
1607370300000|2020-12-07 19:45:00|29712.4|29662.4|29716.1|29666.1|29717.9|29667.9|29711.8|29661.8|349
1607370600000|2020-12-07 19:50:00|29715.9|29665.9|29719.1|29669.1|29719.8|29669.8|29713.5|29663.5|394
1607370900000|2020-12-07 19:55:00|29719|29669|29723.5|29673.5|29726.6|29694.2|29705.6|29666.9|629
1607371200000|2020-12-07 20:00:00|29723|29673|29729.4|29679.4|29730.8|29692.7|29706.7|29670.5|514
1607371500000|2020-12-07 20:05:00|29729|29679|29731.2|29681.2|29733|29696.9|29709.5|29673.4|551
1607371800000|2020-12-07 20:10:00|29731|29681|29742|29692|29743.2|29707.7|29716.7|29680.7|630
1607372100000|2020-12-07 20:15:00|29742.1|29692.1|29733.8|29683.8|29742.2|29706.1|29722|29682.3|438
1607372400000|2020-12-07 20:20:00|29734.8|29684.8|29722.2|29702.2|29741.9|29705.2|29720.8|29683|504
1607372700000|2020-12-07 20:25:00|29722.1|29702.1|29730|29680|29737.8|29703.5|29716.3|29679.4|469
1607373000000|2020-12-07 20:30:00|29730.1|29680.1|29739.1|29689.1|29745.3|29702.4|29716|29679.9|488
1607373300000|2020-12-07 20:35:00|29739|29689|29741.2|29691.2|29743.4|29706.3|29726.3|29686.3|432
1607373600000|2020-12-07 20:40:00|29742.7|29692.7|29741.1|29691.1|29746.4|29710.5|29729.4|29687.8|458
1607373900000|2020-12-07 20:45:00|29741.3|29691.3|29742.7|29692.7|29744.2|29694.2|29736.9|29686.9|531
1607374200000|2020-12-07 20:50:00|29742.2|29692.2|29744.8|29694.8|29748.7|29712.9|29725.6|29690.4|487
1607374500000|2020-12-07 20:55:00|29744.5|29694.5|29753.2|29703.2|29754.2|29712.6|29726.8|29691.9|568
1607374800000|2020-12-07 21:00:00|29754.1|29704.1|29745|29695|29756.5|29715.7|29735.7|29694.3|507
1607375100000|2020-12-07 21:05:00|29744.7|29694.7|29748.4|29698.4|29755|29715.2|29728.5|29692.2|409
1607375400000|2020-12-07 21:10:00|29748.8|29698.8|29744.1|29694.1|29750.1|29708.8|29728.8|29692.4|572
1607375700000|2020-12-07 21:15:00|29743.8|29693.8|29748.1|29698.1|29749|29699|29741.9|29691.9|508
1607376000000|2020-12-07 21:20:00|29746.4|29696.4|29747.3|29697.3|29750.2|29700.2|29742|29692|535
1607376300000|2020-12-07 21:25:00|29747.5|29697.5|29749.9|29699.9|29753.6|29703.6|29744.8|29694.8|313
1607376600000|2020-12-07 21:30:00|29748.4|29698.4|29754.3|29704.3|29771.7|29721.7|29742.8|29692.8|469
1607376900000|2020-12-07 21:35:00|29754.7|29704.7|29761|29711|29784|29734|29750.3|29700.3|442
1607377200000|2020-12-07 21:40:00|29768.6|29716.2|29773.3|29723.3|29776.1|29725.5|29760.4|29710.4|350
1607377500000|2020-12-07 21:45:00|29772.9|29722.9|29766.4|29716.4|29777.2|29726.7|29763.8|29705.3|426
1607377800000|2020-12-07 21:50:00|29768.5|29717.6|29768.5|29718.5|29780.3|29721|29757.6|29707.6|337
1607378100000|2020-12-07 21:55:00|29768|29718|29775.9|29708.9|29787.2|29720.6|29765.5|29706.7|429
1607378400000|2020-12-07 22:00:00|29776.9|29708.1|29837.2|29720.2|29841.6|29727.6|29776.9|29708.1|61
1607378700000|2020-12-07 22:05:00|29843.5|29726.5|29830|29728.5|29861.1|29744.1|29818.6|29710.8|175
1607379000000|2020-12-07 22:10:00|29846.5|29729.5|29832.5|29731.4|29859.1|29742.1|29816.8|29720.2|158
1607379300000|2020-12-07 22:15:00|29847.4|29731.8|29834.4|29727.6|29892.9|29775.9|29820.3|29712.9|142
1607379600000|2020-12-07 22:20:00|29834.3|29728|29843|29736|29845.5|29743.7|29817.5|29713.7|150
1607379900000|2020-12-07 22:25:00|29827.3|29733|29839.3|29730.7|29841.7|29748.3|29802.5|29719.9|165
1607380200000|2020-12-07 22:30:00|29821.6|29735.4|29826.8|29734.6|29842.7|29744.7|29801.7|29713.9|289
1607380500000|2020-12-07 22:35:00|29823.1|29736.6|29832.3|29724.1|29844|29743.2|29808.7|29713.2|298
1607380800000|2020-12-07 22:40:00|29825.6|29724.2|29825.2|29735|29837.5|29743.5|29809.9|29717.7|225
1607381100000|2020-12-07 22:45:00|29829.1|29734.3|29825.6|29729.7|29850.6|29740.8|29811.1|29716.6|487
1607381400000|2020-12-07 22:50:00|29825.4|29729.4|29828.5|29734|29842.2|29747.8|29818.6|29717.9|424
1607381700000|2020-12-07 22:55:00|29828.6|29733.8|29821.9|29735.8|29842.1|29750.7|29800.8|29724.3|388
1607382000000|2020-12-07 23:00:00|29828.3|29743.6|29799.7|29738.2|29863|29747.9|29788.3|29727|488
1607382300000|2020-12-07 23:05:00|29799.6|29738.1|29798.4|29743.1|29818|29745.4|29789.7|29726.1|290
1607382600000|2020-12-07 23:10:00|29794.9|29744.9|29799.1|29740.3|29812.6|29745.4|29793.6|29730.9|352
1607382900000|2020-12-07 23:15:00|29797.7|29740.7|29801.2|29746|29807.2|29749.7|29789.8|29732.3|285
1607383200000|2020-12-07 23:20:00|29801.9|29738.4|29800|29749.5|29810|29750|29788.3|29729.1|344
1607383500000|2020-12-07 23:25:00|29797.9|29744.3|29796|29739.4|29807.6|29750.3|29795.2|29729.1|301
1607383800000|2020-12-07 23:30:00|29795.9|29746.2|29802.2|29748.3|29806.8|29749.2|29794.1|29731.6|284
1607384100000|2020-12-07 23:35:00|29801.1|29751.1|29800.6|29750.3|29808|29751.1|29795|29731.4|339
1607384400000|2020-12-07 23:40:00|29801.7|29748.9|29803.7|29748.4|29813.1|29750.3|29797|29729.7|307
1607384700000|2020-12-07 23:45:00|29804.2|29739.8|29805.5|29738.7|29814.8|29749.9|29796.1|29728.9|443
1607385000000|2020-12-07 23:50:00|29805.7|29739.3|29793.2|29742.7|29810.4|29748.7|29793|29726.7|377
1607385300000|2020-12-07 23:55:00|29793|29742.4|29806.8|29745.2|29809.8|29752.6|29792.1|29726|364
1607385600000|2020-12-08 00:00:00|29809.6|29738.2|29813.8|29750.9|29821.6|29765.2|29804.3|29738.2|451
1607385900000|2020-12-08 00:05:00|29815.5|29751.8|29806.9|29753.1|29820.3|29761.6|29801.6|29740|490
1607386200000|2020-12-08 00:10:00|29806.8|29753.5|29812.3|29751.8|29817.3|29762.6|29801.3|29741.6|422
1607386500000|2020-12-08 00:15:00|29812.6|29749.8|29807.9|29742.7|29815.5|29760.2|29800.3|29740.2|412
1607386800000|2020-12-08 00:20:00|29803.4|29745.7|29803.3|29747.7|29813.3|29758.1|29799.9|29740.7|339
1607387100000|2020-12-08 00:25:00|29807.5|29746.6|29799.4|29746.4|29814.6|29758.4|29793.7|29738.3|391
1607387400000|2020-12-08 00:30:00|29796.9|29746.9|29789.2|29739.2|29799.5|29749.5|29786.4|29735.2|457
1607387700000|2020-12-08 00:35:00|29789.9|29738.8|29793.2|29743.2|29793.7|29743.7|29784.3|29734.3|273
1607388000000|2020-12-08 00:40:00|29792.5|29742.5|29790.9|29740.9|29794|29744|29785.5|29732|269
1607388300000|2020-12-08 00:45:00|29790|29740|29786|29736|29794.2|29744.2|29783.8|29733.8|296
1607388600000|2020-12-08 00:50:00|29785.9|29735.9|29794.8|29744.8|29797.4|29747.4|29784.2|29733.1|401
1607388900000|2020-12-08 00:55:00|29794.6|29744.6|29786.7|29736.7|29812.2|29751.6|29786.7|29736.7|414
1607389200000|2020-12-08 01:00:00|29786.8|29736.8|29787.8|29737.8|29790.8|29740|29781.6|29731.6|553
1607389500000|2020-12-08 01:05:00|29787.4|29737.4|29785.4|29735.4|29790|29740|29782.9|29732.9|422
1607389800000|2020-12-08 01:10:00|29789|29737.2|29785.2|29735.2|29790.1|29739|29782|29732|466
1607390100000|2020-12-08 01:15:00|29784.9|29734.9|29782|29732|29789.9|29739.9|29779.5|29729.5|419
1607390400000|2020-12-08 01:20:00|29781.8|29731.8|29783.1|29733.1|29786.8|29736.8|29779.4|29729.4|368
1607390700000|2020-12-08 01:25:00|29783.7|29733.7|29783.2|29733.2|29791.2|29738.6|29777.5|29727.5|456
1607391000000|2020-12-08 01:30:00|29786.2|29736.2|29781.8|29731.8|29787|29736.7|29778.5|29728.5|510
1607391300000|2020-12-08 01:35:00|29782|29732|29784.8|29734.8|29786.5|29736.5|29779|29729|457
1607391600000|2020-12-08 01:40:00|29785|29735|29781.9|29731.9|29789.5|29739.5|29779.6|29729.6|449
1607391900000|2020-12-08 01:45:00|29782.4|29732.4|29779.6|29729.6|29785.1|29735.1|29777|29727|401
1607392200000|2020-12-08 01:50:00|29779.2|29729.2|29782.6|29732.6|29784.6|29734.6|29777|29727|402
1607392500000|2020-12-08 01:55:00|29781|29731|29787.1|29737.1|29790.8|29740.8|29779.8|29729.8|480
1607392800000|2020-12-08 02:00:00|29786.2|29736.2|29791.2|29741.2|29793|29743|29782.3|29732.3|442
1607393100000|2020-12-08 02:05:00|29791.5|29741.5|29779.8|29729.8|29793|29743|29779.6|29729.6|417
1607393400000|2020-12-08 02:10:00|29779.7|29729.7|29782.4|29732.4|29787.5|29737.5|29778.7|29728.7|386
1607393700000|2020-12-08 02:15:00|29782.5|29732.5|29782.2|29732.2|29789.1|29739.1|29780.5|29730.5|368
1607394000000|2020-12-08 02:20:00|29782|29732|29784.2|29734.2|29787.3|29737.3|29780|29730|357
1607394300000|2020-12-08 02:25:00|29783.5|29733.5|29793.1|29743.1|29793.1|29743.1|29783.5|29733.5|415
1607394600000|2020-12-08 02:30:00|29786.4|29736.4|29781.7|29731.7|29789.3|29739.3|29778.6|29728.6|361
1607394900000|2020-12-08 02:35:00|29782|29732|29781.6|29731.6|29784.7|29734.7|29776.8|29726.8|372
1607395200000|2020-12-08 02:40:00|29782|29732|29778.5|29728.5|29784.3|29734.3|29776.7|29726.7|353
1607395500000|2020-12-08 02:45:00|29778.9|29728.9|29774.5|29724.5|29785|29735|29771.5|29721.5|352
1607395800000|2020-12-08 02:50:00|29774.7|29724.7|29772.8|29722.8|29776.7|29726.7|29770.6|29720.6|340
1607396100000|2020-12-08 02:55:00|29774.2|29724.2|29774.4|29724.4|29777.8|29727.8|29771.1|29721.1|343
1607396400000|2020-12-08 03:00:00|29776.2|29726.2|29773.7|29723.7|29781|29731|29772.9|29722.9|341
1607396700000|2020-12-08 03:05:00|29773.6|29723.6|29775.2|29725.2|29778.9|29728.9|29772.1|29722.1|428
1607397000000|2020-12-08 03:10:00|29774.8|29724.8|29772.5|29722.5|29777.4|29727.4|29771.6|29721.6|357
1607397300000|2020-12-08 03:15:00|29772.8|29722.8|29775.2|29725.2|29776.6|29726.6|29771.9|29721.9|346
1607397600000|2020-12-08 03:20:00|29775.3|29725.3|29775.3|29725.3|29779.5|29729.5|29773|29723|329
1607397900000|2020-12-08 03:25:00|29774.9|29724.9|29774.4|29724.4|29777.4|29727.4|29770.2|29720.2|347
1607398200000|2020-12-08 03:30:00|29776.1|29726.1|29777.3|29727.3|29779.9|29729.9|29773.1|29723.1|299
1607398500000|2020-12-08 03:35:00|29776.8|29726.8|29779.3|29729.3|29783.8|29733.8|29774.6|29724.6|371
1607398800000|2020-12-08 03:40:00|29778|29728|29777.9|29727.9|29782.5|29732.5|29775.6|29725.6|316
1607399100000|2020-12-08 03:45:00|29778.3|29728.3|29780.6|29730.6|29784.1|29734.1|29774.6|29724.6|289
1607399400000|2020-12-08 03:50:00|29780.5|29730.5|29776.7|29726.7|29781.3|29731.3|29774.9|29724.9|275
1607399700000|2020-12-08 03:55:00|29776.9|29726.9|29771.4|29721.4|29778.3|29728.3|29767.5|29717.5|422
1607400000000|2020-12-08 04:00:00|29771.3|29721.3|29768.5|29718.5|29774.2|29724.2|29763|29713|394
1607400300000|2020-12-08 04:05:00|29768.6|29718.6|29768.6|29718.6|29770|29720|29763.6|29713.6|405
1607400600000|2020-12-08 04:10:00|29768.4|29718.4|29769|29719|29770.7|29720.7|29765.4|29715.4|333
1607400900000|2020-12-08 04:15:00|29769.4|29719.4|29771.5|29721.5|29773.3|29723.3|29767.5|29717.5|346
1607401200000|2020-12-08 04:20:00|29770.8|29720.8|29773.3|29723.3|29774.1|29724.1|29770.3|29720.3|379
1607401500000|2020-12-08 04:25:00|29772.4|29722.4|29771.2|29721.2|29774.1|29724.1|29769.3|29719.3|374
1607401800000|2020-12-08 04:30:00|29771.3|29721.3|29767.7|29717.7|29773.1|29723.1|29766.5|29716.5|349
1607402100000|2020-12-08 04:35:00|29767|29717|29767.4|29717.4|29771.4|29721.4|29765.7|29715.7|309
1607402400000|2020-12-08 04:40:00|29767.5|29717.5|29767|29717|29771.8|29721.8|29764.4|29714.4|410
1607402700000|2020-12-08 04:45:00|29765.9|29715.9|29769.6|29719.6|29770.9|29720.9|29765.1|29715.1|359
1607403000000|2020-12-08 04:50:00|29769.4|29719.4|29766.6|29716.6|29771.3|29721.3|29763.7|29713.7|315
1607403300000|2020-12-08 04:55:00|29767.2|29717.2|29766.3|29716.3|29771.3|29721.3|29762.5|29712.5|298
1607403600000|2020-12-08 05:00:00|29767.6|29717.6|29770.2|29720.2|29770.7|29720.7|29764.3|29714.3|348
1607403900000|2020-12-08 05:05:00|29769.7|29719.7|29769|29719|29771.6|29721.6|29764.8|29714.8|306
1607404200000|2020-12-08 05:10:00|29770.2|29720.2|29767.9|29717.9|29770.9|29720.9|29762.7|29712.7|202
1607404500000|2020-12-08 05:15:00|29766.4|29716.4|29768.8|29718.8|29770.8|29720.8|29764.8|29714.8|318
1607404800000|2020-12-08 05:20:00|29769.6|29719.6|29764.3|29714.3|29771.8|29721.8|29764.3|29714.3|298
1607405100000|2020-12-08 05:25:00|29764.2|29714.2|29766.6|29716.6|29770|29720|29764.2|29714.2|269
1607405400000|2020-12-08 05:30:00|29766.5|29716.5|29769.5|29719.5|29770.2|29720.2|29764.5|29714.5|358
1607405700000|2020-12-08 05:35:00|29769.4|29719.4|29763.3|29713.3|29770.2|29720.2|29763.3|29713.3|353
1607406000000|2020-12-08 05:40:00|29763.2|29713.2|29761.6|29711.6|29767.8|29717.8|29756.5|29706.5|331
1607406300000|2020-12-08 05:45:00|29762.1|29712.1|29761.7|29711.7|29763.7|29713.7|29758.3|29708.3|324
1607406600000|2020-12-08 05:50:00|29761|29711|29761.1|29711.1|29764.1|29714.1|29757.8|29707.8|313
1607406900000|2020-12-08 05:55:00|29761|29711|29760.2|29710.2|29761.9|29711.9|29755|29705|356
1607407200000|2020-12-08 06:00:00|29759.2|29709.2|29754.6|29704.6|29762.8|29712.8|29753.8|29703.8|408
1607407500000|2020-12-08 06:05:00|29754.5|29704.5|29748.7|29698.7|29756|29706|29744|29694|486
1607407800000|2020-12-08 06:10:00|29748.9|29698.9|29751.6|29701.6|29752.5|29702.5|29746.3|29696.3|390
1607408100000|2020-12-08 06:15:00|29751.5|29701.5|29755.6|29705.6|29757.8|29707.8|29750.1|29700.1|370
1607408400000|2020-12-08 06:20:00|29756.4|29706.4|29755.1|29705.1|29758.8|29708.8|29752.3|29702.3|382
1607408700000|2020-12-08 06:25:00|29755.8|29705.8|29751.7|29701.7|29757|29707|29749.4|29699.4|418
1607409000000|2020-12-08 06:30:00|29751.4|29701.4|29753.1|29703.1|29756.6|29706.6|29749.4|29699.4|399
1607409300000|2020-12-08 06:35:00|29754.5|29704.5|29762.8|29712.8|29764.8|29714.8|29752.9|29702.9|414
1607409600000|2020-12-08 06:40:00|29762.4|29712.4|29761.2|29711.2|29765.9|29715.9|29758.9|29708.9|397
1607409900000|2020-12-08 06:45:00|29761.8|29711.8|29765.1|29715.1|29768.3|29718.3|29759|29709|444
1607410200000|2020-12-08 06:50:00|29765.5|29715.5|29764.2|29714.2|29768|29718|29762.7|29712.7|499
1607410500000|2020-12-08 06:55:00|29763.4|29713.4|29770.7|29720.7|29772.4|29722.4|29762.2|29712.2|468
1607410800000|2020-12-08 07:00:00|29769.2|29719.2|29776.5|29726.5|29781.2|29741.6|29756.6|29717.5|585
1607411100000|2020-12-08 07:05:00|29776|29726|29779.9|29729.9|29781.5|29743.8|29760.5|29723.5|614
1607411400000|2020-12-08 07:10:00|29780.3|29730.3|29782.2|29732.2|29785.4|29747.1|29765|29728.7|477
1607411700000|2020-12-08 07:15:00|29781.8|29731.8|29800|29750|29805.5|29755.5|29768.1|29731.5|535
1607412000000|2020-12-08 07:20:00|29799|29749|29800.1|29750.1|29802.9|29767.7|29783|29747.6|478
1607412300000|2020-12-08 07:25:00|29803.9|29753.9|29796.5|29776.5|29817.4|29783.2|29794.5|29753.9|546
1607412600000|2020-12-08 07:30:00|29797.6|29777.6|29810|29790|29817|29797|29794.9|29774.9|593
1607412900000|2020-12-08 07:35:00|29809.8|29789.8|29830|29810|29852.4|29815|29807.4|29787.4|630
1607413200000|2020-12-08 07:40:00|29830.4|29810.4|29827.4|29807.4|29848|29812.8|29825.4|29791.6|503
1607413500000|2020-12-08 07:45:00|29827.8|29807.8|29824.6|29804.6|29847.3|29812.9|29819.7|29790.1|618
1607413800000|2020-12-08 07:50:00|29826|29806|29838.2|29818.2|29853.5|29825.7|29823|29792.1|663
1607414100000|2020-12-08 07:55:00|29843.7|29823.7|29845.2|29784|29848.9|29827.8|29822|29780.8|761
1607414400000|2020-12-08 08:00:00|29845.7|29781.9|29853.6|29833.6|29858.6|29838.6|29823.3|29770.1|949
1607414700000|2020-12-08 08:05:00|29855.8|29835.8|29878.5|29858.5|29881.5|29861.5|29851.9|29831.9|776
1607415000000|2020-12-08 08:10:00|29880.6|29860.6|29895|29875|29916.7|29889.9|29877.9|29857.9|881
1607415300000|2020-12-08 08:15:00|29894.8|29874.8|29903.7|29883.7|29917.6|29887.9|29887.1|29867.1|738
1607415600000|2020-12-08 08:20:00|29904.9|29884.9|29878|29858|29905|29885|29874.9|29854.9|771
1607415900000|2020-12-08 08:25:00|29877.8|29857.8|29858|29838|29879.6|29859.6|29852.2|29832.2|753
1607416200000|2020-12-08 08:30:00|29856.1|29836.1|29854.9|29834.9|29865.5|29845.5|29841.8|29821.8|833
1607416500000|2020-12-08 08:35:00|29855.2|29835.2|29847|29827|29855.5|29835.5|29837.7|29817.7|640
1607416800000|2020-12-08 08:40:00|29847.4|29827.4|29824|29804|29850.7|29830.7|29823|29803|712
1607417100000|2020-12-08 08:45:00|29823.9|29803.9|29802.3|29782.3|29824.5|29804.5|29793.7|29773.7|787
1607417400000|2020-12-08 08:50:00|29802.8|29782.8|29808.7|29788.7|29814.2|29794.2|29799.7|29779.7|646
1607417700000|2020-12-08 08:55:00|29808.8|29788.8|29802.1|29782.1|29813.8|29793.8|29801.2|29781.2|622
1607418000000|2020-12-08 09:00:00|29802.6|29782.6|29788.8|29768.8|29804.1|29784.1|29784.3|29764.3|780
1607418300000|2020-12-08 09:05:00|29788.7|29768.7|29790.1|29770.1|29794.8|29774.8|29781.7|29761.7|625
1607418600000|2020-12-08 09:10:00|29790|29770|29776.4|29756.4|29799.4|29779.4|29772.6|29752.6|594
1607418900000|2020-12-08 09:15:00|29776.7|29756.7|29781.8|29761.8|29783.3|29763.3|29767|29747|687
1607419200000|2020-12-08 09:20:00|29782.5|29762.5|29784.1|29764.1|29788.1|29768.1|29776.6|29756.6|621
1607419500000|2020-12-08 09:25:00|29784.2|29764.2|29788.8|29768.8|29791.8|29771.8|29781.4|29761.4|670
1607419800000|2020-12-08 09:30:00|29788.5|29768.5|29791.3|29771.3|29796.4|29776.4|29783.3|29763.3|788
1607420100000|2020-12-08 09:35:00|29791.6|29771.6|29777.7|29757.7|29792.2|29772.2|29754.4|29715.1|700
1607420400000|2020-12-08 09:40:00|29778.3|29758.3|29770.3|29750.3|29786.5|29766.5|29770.3|29750.3|604
1607420700000|2020-12-08 09:45:00|29769.4|29749.4|29764.3|29744.3|29771.6|29751.6|29761.3|29741.3|548
1607421000000|2020-12-08 09:50:00|29763.8|29743.8|29755.3|29735.3|29767.3|29747.3|29747.4|29727.4|587
1607421300000|2020-12-08 09:55:00|29755.2|29735.2|29776.2|29726.2|29788|29746.1|29753.4|29721.7|721
1607421600000|2020-12-08 10:00:00|29773|29723|29761.1|29741.1|29776.4|29747.8|29747.2|29716.6|880
1607421900000|2020-12-08 10:05:00|29763|29743|29772.6|29752.6|29779.6|29759.6|29759.8|29739.8|787
1607422200000|2020-12-08 10:10:00|29772.9|29752.9|29781.7|29761.7|29781.7|29761.7|29772.6|29752.6|701
1607422500000|2020-12-08 10:15:00|29781.8|29761.8|29773.5|29753.5|29784.3|29764.3|29772|29752|666
1607422800000|2020-12-08 10:20:00|29774.1|29754.1|29766|29746|29780|29760|29762.9|29742.9|618
1607423100000|2020-12-08 10:25:00|29765.7|29745.7|29777.5|29757.5|29803.6|29768.9|29763.1|29743.1|700
1607423400000|2020-12-08 10:30:00|29777.8|29757.8|29769.4|29749.4|29790|29770|29766.9|29732.8|774
1607423700000|2020-12-08 10:35:00|29769.1|29749.1|29754.8|29734.8|29773.9|29753.9|29754.6|29722.5|657
1607424000000|2020-12-08 10:40:00|29755.8|29735.8|29750.7|29730.7|29758.9|29738.9|29741.3|29707.3|619
1607424300000|2020-12-08 10:45:00|29750.3|29730.3|29747.2|29727.2|29756.1|29736.1|29744.6|29724.6|606
1607424600000|2020-12-08 10:50:00|29747.4|29727.4|29742.6|29722.6|29749.4|29729.4|29737|29717|560
1607424900000|2020-12-08 10:55:00|29742.3|29722.3|29759.7|29739.7|29759.7|29739.7|29739|29719|535
1607425200000|2020-12-08 11:00:00|29758.8|29738.8|29760.5|29740.5|29767.8|29747.8|29755.1|29735.1|677
1607425500000|2020-12-08 11:05:00|29760.3|29740.3|29753.5|29733.5|29761|29741|29749.3|29729.3|664
1607425800000|2020-12-08 11:10:00|29752.4|29732.4|29755.2|29735.2|29757.7|29737.7|29749|29729|618
1607426100000|2020-12-08 11:15:00|29755.5|29735.5|29751.8|29731.8|29761.8|29741.8|29748.2|29728.2|583
1607426400000|2020-12-08 11:20:00|29751.5|29731.5|29762.8|29742.8|29765.7|29745.7|29741.7|29721.7|673
1607426700000|2020-12-08 11:25:00|29762.5|29742.5|29756.3|29736.3|29771.8|29751.8|29753|29733|635
1607427000000|2020-12-08 11:30:00|29756.4|29736.4|29772.2|29752.2|29772.5|29752.5|29756.4|29736.4|594
1607427300000|2020-12-08 11:35:00|29772|29752|29773.4|29753.4|29776.6|29756.6|29768.9|29748.9|571
1607427600000|2020-12-08 11:40:00|29773|29753|29780.5|29760.5|29785.2|29765.2|29768.1|29748.1|523
1607427900000|2020-12-08 11:45:00|29780.1|29760.1|29775.6|29755.6|29786.1|29766.1|29769.2|29749.2|594
1607428200000|2020-12-08 11:50:00|29775.9|29755.9|29769.1|29749.1|29780.7|29760.7|29762.8|29742.8|686
1607428500000|2020-12-08 11:55:00|29769.9|29749.9|29782.3|29762.3|29793.2|29773.2|29768.6|29748.6|767
1607428800000|2020-12-08 12:00:00|29783.6|29763.6|29769.1|29749.1|29785.6|29765.6|29767|29747|766
1607429100000|2020-12-08 12:05:00|29769|29749|29761.8|29741.8|29784.5|29753.4|29759.5|29734.5|748
1607429400000|2020-12-08 12:10:00|29761.9|29741.9|29744.7|29724.7|29763.3|29743.3|29743.5|29723.5|580
1607429700000|2020-12-08 12:15:00|29744|29724|29754.2|29734.2|29772.4|29740.2|29743.6|29717.9|592
1607430000000|2020-12-08 12:20:00|29753.9|29733.9|29739.1|29719.1|29770.3|29735.6|29737.2|29706.2|769
1607430300000|2020-12-08 12:25:00|29738.8|29718.8|29721.2|29701.2|29764.6|29729.8|29717.3|29682.8|868
1607430600000|2020-12-08 12:30:00|29722.3|29702.3|29740|29720|29756.4|29723.4|29722.2|29700.9|897
1607430900000|2020-12-08 12:35:00|29736.2|29716.2|29729.8|29709.8|29751.2|29721.9|29722.4|29688.1|776
1607431200000|2020-12-08 12:40:00|29730.1|29710.1|29738|29718|29765.2|29732.7|29725.7|29692.7|805
1607431500000|2020-12-08 12:45:00|29737.9|29717.9|29744.5|29724.5|29749.3|29729.3|29736.3|29716.3|665
1607431800000|2020-12-08 12:50:00|29744.4|29724.4|29748.8|29728.8|29752.1|29732.1|29738.2|29718.2|649
1607432100000|2020-12-08 12:55:00|29748.7|29728.7|29738.3|29718.3|29749.4|29729.4|29734.2|29714.2|656
1607432400000|2020-12-08 13:00:00|29738.2|29718.2|29734.8|29714.8|29741.1|29721.1|29726.6|29706.6|558
1607432700000|2020-12-08 13:05:00|29735.2|29715.2|29725|29705|29740.6|29720.6|29723.9|29703.9|484
1607433000000|2020-12-08 13:10:00|29725.1|29705.1|29735.8|29715.8|29740.3|29720.3|29722.6|29702.6|555
1607433300000|2020-12-08 13:15:00|29736.5|29716.5|29725.7|29675.7|29742.5|29720.9|29689.8|29639.8|971
1607433600000|2020-12-08 13:20:00|29726.7|29676.7|29708.5|29658.5|29731.1|29681.1|29700.1|29650.1|963
1607433900000|2020-12-08 13:25:00|29708.4|29658.4|29704.5|29654.5|29723.6|29673.6|29670.5|29635.6|934
1607434200000|2020-12-08 13:30:00|29704.7|29654.7|29711.3|29661.3|29722.9|29686.6|29669|29642.5|914
1607434500000|2020-12-08 13:35:00|29711.5|29661.5|29684.7|29664.7|29725.6|29683.4|29676.9|29651.3|864
1607434800000|2020-12-08 13:40:00|29684.8|29664.8|29700.3|29680.3|29737.9|29697|29683.7|29663.7|854
1607435100000|2020-12-08 13:45:00|29700.5|29680.5|29700|29680|29715.8|29695.8|29697.4|29677.4|702
1607435400000|2020-12-08 13:50:00|29700.8|29680.8|29691.2|29671.2|29702.5|29682.5|29683.8|29663.8|635
1607435700000|2020-12-08 13:55:00|29691.6|29671.6|29710.1|29690.1|29713.8|29693.8|29689.8|29669.8|689
1607436000000|2020-12-08 14:00:00|29708.9|29688.9|29702.3|29682.3|29737.6|29704|29697.9|29671.1|847
1607436300000|2020-12-08 14:05:00|29702.5|29682.5|29701.4|29681.4|29724.5|29696.1|29693.1|29671|893
1607436600000|2020-12-08 14:10:00|29700.8|29680.8|29698.2|29678.2|29714.1|29683.8|29690|29663.9|832
1607436900000|2020-12-08 14:15:00|29697.3|29677.3|29703.4|29683.4|29724.2|29687|29694.7|29657.7|653
1607437200000|2020-12-08 14:20:00|29703.6|29683.6|29718.6|29698.6|29737.8|29707.1|29701.6|29681|803
1607437500000|2020-12-08 14:25:00|29717.4|29697.4|29717.7|29697.7|29722|29702|29708.1|29688.1|665
1607437800000|2020-12-08 14:30:00|29717.8|29697.8|29712.3|29692.3|29731.1|29711.1|29700.9|29680.9|874
1607438100000|2020-12-08 14:35:00|29710.8|29690.8|29718.1|29698.1|29728.3|29708.3|29706.9|29686.9|893
1607438400000|2020-12-08 14:40:00|29718.4|29698.4|29690.5|29670.5|29718.9|29698.9|29690.5|29670.5|726
1607438700000|2020-12-08 14:45:00|29690.4|29670.4|29678.7|29658.7|29693.4|29673.4|29670.7|29650.7|861
1607439000000|2020-12-08 14:50:00|29679.7|29659.7|29681.1|29661.1|29695.1|29675.1|29678.8|29658.8|841
1607439300000|2020-12-08 14:55:00|29681.3|29661.3|29683|29663|29692|29672|29673.6|29653.6|779
1607439600000|2020-12-08 15:00:00|29682.1|29662.1|29679.6|29659.6|29699|29679|29671.5|29651.5|888
1607439900000|2020-12-08 15:05:00|29680.3|29660.3|29683.5|29663.5|29684.6|29664.6|29672.8|29652.8|743
1607440200000|2020-12-08 15:10:00|29683.4|29663.4|29689.1|29669.1|29690.8|29670.8|29677.5|29657.5|770
1607440500000|2020-12-08 15:15:00|29689.9|29669.9|29715.5|29695.5|29718.8|29698.8|29685.8|29665.8|923
1607440800000|2020-12-08 15:20:00|29715.4|29695.4|29734.6|29714.6|29735.2|29715.2|29711.9|29691.9|829
1607441100000|2020-12-08 15:25:00|29734.7|29714.7|29758.4|29738.4|29764.3|29744.3|29734.3|29714.3|823
1607441400000|2020-12-08 15:30:00|29757.7|29737.7|29726.2|29706.2|29761.7|29741.7|29720.9|29700.9|876
1607441700000|2020-12-08 15:35:00|29726|29706|29742.4|29722.4|29746.9|29726.9|29715.8|29695.8|745
1607442000000|2020-12-08 15:40:00|29742.7|29722.7|29732.3|29712.3|29745.8|29725.8|29726.6|29706.6|759
1607442300000|2020-12-08 15:45:00|29732.4|29712.4|29710.7|29690.7|29734.9|29714.9|29709|29689|851
1607442600000|2020-12-08 15:50:00|29711.5|29691.5|29715.6|29695.6|29727.4|29707.4|29704.4|29684.4|852
1607442900000|2020-12-08 15:55:00|29715.7|29695.7|29684.8|29664.8|29720.5|29700.5|29684.5|29664.5|903
1607443200000|2020-12-08 16:00:00|29684.4|29664.4|29683.7|29663.7|29693.6|29673.6|29680.4|29660.4|707
1607443500000|2020-12-08 16:05:00|29683.4|29663.4|29691.9|29671.9|29699.4|29679.4|29680.1|29660.1|626
1607443800000|2020-12-08 16:10:00|29690.8|29670.8|29654.6|29634.6|29694.7|29674.6|29637.4|29595.6|861
1607444100000|2020-12-08 16:15:00|29656.5|29636.5|29659|29639|29674.5|29641.6|29640|29609|892
1607444400000|2020-12-08 16:20:00|29658.9|29638.9|29670.5|29650.5|29674.5|29651.3|29640.2|29607.4|773
1607444700000|2020-12-08 16:25:00|29670.4|29650.4|29673.2|29623.2|29705.5|29651|29666.4|29610.2|723
1607445000000|2020-12-08 16:30:00|29673.1|29623.1|29698|29633.6|29698.5|29634.8|29653.9|29607|724
1607445300000|2020-12-08 16:35:00|29687.3|29628.9|29698.5|29648.5|29700.1|29663.8|29672.5|29620.8|793
1607445600000|2020-12-08 16:40:00|29698.4|29648.4|29683.6|29633.6|29699.4|29662.3|29659.5|29609.5|975
1607445900000|2020-12-08 16:45:00|29682.9|29632.9|29679.6|29629.6|29690.1|29640.1|29678.9|29628.9|1114
1607446200000|2020-12-08 16:50:00|29678.7|29628.7|29669|29649|29684.6|29649.7|29659.4|29627|398
1607446500000|2020-12-08 16:55:00|29669.3|29649.3|29671.5|29651.5|29688.8|29656.5|29667.1|29632.7|607
1607446800000|2020-12-08 17:00:00|29685.4|29635.4|29684.2|29634.2|29690.2|29654.7|29667.8|29633|509
1607447100000|2020-12-08 17:05:00|29684|29634|29665.4|29645.4|29687.1|29652.5|29664.5|29630|408
1607447400000|2020-12-08 17:10:00|29665.9|29645.9|29685.1|29635.1|29697.7|29655|29665.3|29630.1|530
1607447700000|2020-12-08 17:15:00|29685.2|29635.2|29682.3|29632.3|29687.4|29649.7|29663.7|29629.4|549
1607448000000|2020-12-08 17:20:00|29681.5|29631.5|29664.8|29644.8|29686.2|29645.6|29658|29624.6|526
1607448300000|2020-12-08 17:25:00|29664.9|29644.9|29689.5|29639.5|29689.5|29652.5|29661.6|29629.7|423
1607448600000|2020-12-08 17:30:00|29689.3|29639.3|29682.1|29632.1|29691.1|29648.3|29660|29624.8|508
1607448900000|2020-12-08 17:35:00|29681.9|29631.9|29682.7|29632.7|29688.1|29652.3|29667.8|29630.7|473
1607449200000|2020-12-08 17:40:00|29682.6|29632.6|29680.4|29630.4|29685.3|29649.8|29668.1|29628.7|399
1607449500000|2020-12-08 17:45:00|29680.6|29630.6|29682.7|29632.7|29685.6|29644.4|29662.5|29628.8|523
1607449800000|2020-12-08 17:50:00|29682.9|29632.9|29671.4|29621.4|29686.2|29636.8|29653.8|29616.6|503
1607450100000|2020-12-08 17:55:00|29672.5|29622.5|29670.7|29620.7|29677.3|29639.7|29653.4|29616.9|524
1607450400000|2020-12-08 18:00:00|29671.1|29621.1|29673.3|29623.3|29682.3|29646.1|29653|29616.4|529
1607450700000|2020-12-08 18:05:00|29673.4|29623.4|29678.7|29628.7|29679.1|29642.2|29655.6|29620.4|436
1607451000000|2020-12-08 18:10:00|29678.8|29628.8|29678|29628|29681.4|29631.4|29667.3|29617.3|461
1607451300000|2020-12-08 18:15:00|29678.1|29628.1|29685|29635|29685.7|29650.5|29658.5|29627.6|344
1607451600000|2020-12-08 18:20:00|29684.4|29634.4|29681.9|29631.9|29685.5|29646.7|29666.5|29624.7|418
1607451900000|2020-12-08 18:25:00|29682.3|29632.3|29683.4|29633.4|29683.4|29648.2|29661.8|29626.3|422
1607452200000|2020-12-08 18:30:00|29682.1|29632.1|29682.6|29632.6|29685.1|29649.4|29661|29628.1|424
1607452500000|2020-12-08 18:35:00|29681.8|29631.8|29692.6|29642.6|29693.5|29643.5|29680.3|29630.3|336
1607452800000|2020-12-08 18:40:00|29693.1|29643.1|29697.1|29647.1|29698|29659.2|29676|29640.3|338
1607453100000|2020-12-08 18:45:00|29697.2|29647.2|29704.5|29654.5|29705.1|29655.1|29697.2|29647.2|324
1607453400000|2020-12-08 18:50:00|29704.4|29654.4|29706.2|29656.2|29708|29658|29701.6|29651.6|345
1607453700000|2020-12-08 18:55:00|29705.5|29655.5|29709.2|29659.2|29711.4|29661.4|29703.1|29653.1|378
1607454000000|2020-12-08 19:00:00|29707.5|29657.5|29707.1|29657.1|29711.4|29666.4|29685.9|29650.3|359
1607454300000|2020-12-08 19:05:00|29706|29656|29683.5|29663.5|29709.1|29681.1|29674.5|29638.4|435
1607454600000|2020-12-08 19:10:00|29699.5|29649.5|29688|29668|29705|29670.2|29680.1|29646.2|345
1607454900000|2020-12-08 19:15:00|29687.7|29667.7|29689.4|29669.4|29708|29671.8|29685.1|29651.5|387
1607455200000|2020-12-08 19:20:00|29687|29667|29680.7|29660.7|29702.3|29670|29679.7|29649.8|408
1607455500000|2020-12-08 19:25:00|29680.5|29660.5|29680.7|29660.7|29702.7|29666.5|29679.9|29648|421
1607455800000|2020-12-08 19:30:00|29679.8|29659.8|29685.6|29665.6|29700.2|29667|29679.3|29645.9|336
1607456100000|2020-12-08 19:35:00|29685.7|29665.7|29685.3|29665.3|29697.6|29665.7|29674.9|29646|322
1607456400000|2020-12-08 19:40:00|29685.2|29665.2|29685.2|29665.2|29698.1|29666.4|29680.1|29647.2|294
1607456700000|2020-12-08 19:45:00|29684.6|29664.6|29689.8|29669.8|29691|29671|29682.3|29662.3|333
1607457000000|2020-12-08 19:50:00|29690.6|29670.6|29690.4|29670.4|29692.9|29672.9|29687.8|29667.8|360
1607457300000|2020-12-08 19:55:00|29689.6|29669.6|29689.6|29669.6|29690.4|29670.4|29684.4|29664.4|428
1607457600000|2020-12-08 20:00:00|29690.1|29670.1|29695.4|29675.4|29696.5|29676.5|29687.8|29667.8|384
1607457900000|2020-12-08 20:05:00|29695.2|29675.2|29694.2|29674.2|29698.4|29678.4|29693|29673|335
1607458200000|2020-12-08 20:10:00|29694.1|29674.1|29692.5|29672.5|29697.9|29677.9|29691.6|29671.6|325
1607458500000|2020-12-08 20:15:00|29692.4|29672.4|29694.3|29674.3|29696.3|29676.3|29688.5|29668.5|306
1607458800000|2020-12-08 20:20:00|29693.8|29673.8|29697|29677|29698|29678|29691.4|29671.4|339
1607459100000|2020-12-08 20:25:00|29696.7|29676.7|29699.8|29679.8|29700.2|29680.2|29690.5|29670.5|319
1607459400000|2020-12-08 20:30:00|29700.6|29680.6|29695|29675|29702.4|29682.4|29691.1|29671.1|373
1607459700000|2020-12-08 20:35:00|29695.9|29675.9|29699.8|29649.8|29705.5|29678.9|29684|29649.4|432
1607460000000|2020-12-08 20:40:00|29700.2|29650.2|29704.8|29654.8|29705.8|29672.5|29684|29648.5|356
1607460300000|2020-12-08 20:45:00|29689.6|29669.6|29689.9|29639.9|29705.6|29673.2|29672.7|29622.7|458
1607460600000|2020-12-08 20:50:00|29690.5|29640.5|29690.2|29640.2|29693.7|29643.7|29688.6|29638.6|368
1607460900000|2020-12-08 20:55:00|29689.8|29639.8|29681.7|29631.7|29693.8|29655.1|29666.8|29616.8|495
1607461200000|2020-12-08 21:00:00|29681.8|29631.8|29686.8|29636.8|29692.4|29642.4|29679.3|29629.3|521
1607461500000|2020-12-08 21:05:00|29686.3|29636.3|29685.1|29635.1|29692.8|29642.8|29680.9|29630.9|371
1607461800000|2020-12-08 21:10:00|29685.8|29635.8|29682.1|29632.1|29686.5|29636.5|29680.1|29630.1|326
1607462100000|2020-12-08 21:15:00|29682.8|29632.8|29689.5|29639.5|29692.1|29642.1|29676.2|29626.2|311
1607462400000|2020-12-08 21:20:00|29689.6|29639.6|29689.9|29639.9|29695.9|29645.9|29683.7|29633.7|303
1607462700000|2020-12-08 21:25:00|29694|29644|29695.3|29645.3|29698.5|29648.5|29663|29628.9|406
1607463000000|2020-12-08 21:30:00|29694|29644|29697.4|29647.4|29704.4|29654.4|29670.9|29636.4|414
1607463300000|2020-12-08 21:35:00|29698.1|29648.1|29696.6|29646.6|29702.4|29652.4|29690.4|29640.4|373
1607463600000|2020-12-08 21:40:00|29697.3|29647.3|29689.8|29639.8|29699|29649|29685.2|29635.2|443
1607463900000|2020-12-08 21:45:00|29689.1|29639.1|29687.4|29637.4|29696.9|29641.8|29682|29632|414
1607464200000|2020-12-08 21:50:00|29688.7|29638.7|29689.3|29639.3|29697.8|29647.8|29684.2|29634.2|462
1607464500000|2020-12-08 21:55:00|29689.6|29639.6|29687.1|29616.8|29698.7|29644.2|29680.5|29614.3|525
1607464800000|2020-12-08 22:00:00|29685.8|29615.8|29692.4|29607.8|29698.1|29617.7|29682.2|29597.9|65
1607465100000|2020-12-08 22:05:00|29710|29593|29693.8|29626.2|29710.4|29630.9|29635.6|29518.6|109
1607465400000|2020-12-08 22:10:00|29686.8|29629.2|29689.4|29617.6|29714|29630.8|29680.2|29578.5|124
1607465700000|2020-12-08 22:15:00|29686.3|29617.5|29691.8|29620|29706.1|29629.5|29682.7|29572.3|221
1607466000000|2020-12-08 22:20:00|29693.7|29621.1|29690.7|29629.4|29713.1|29635.1|29679|29567.1|152
1607466300000|2020-12-08 22:25:00|29690.5|29626.1|29696.3|29608.1|29722.8|29638.8|29687.8|29595.1|190
1607466600000|2020-12-08 22:30:00|29695.9|29610|29700.7|29623.7|29720.4|29636.4|29680.9|29597.1|296
1607466900000|2020-12-08 22:35:00|29699.1|29624.4|29699.1|29624.8|29716.8|29630|29684.5|29599.8|312
1607467200000|2020-12-08 22:40:00|29697.9|29623.6|29695.8|29621.1|29714.3|29628.1|29687.5|29592.7|215
1607467500000|2020-12-08 22:45:00|29693.9|29615.4|29689.2|29617.2|29708.1|29631.5|29685.6|29588.2|276
1607467800000|2020-12-08 22:50:00|29684.6|29620|29694.2|29621.6|29710.5|29634|29684.6|29585.9|328
1607468100000|2020-12-08 22:55:00|29693|29622.1|29690.4|29618.8|29710.5|29633.3|29677.6|29586|285
1607468400000|2020-12-08 23:00:00|29675.1|29623.6|29684.6|29613.9|29692.9|29625.1|29669.4|29590.8|560
1607468700000|2020-12-08 23:05:00|29682.1|29616.2|29673.6|29610.5|29686.7|29619.9|29663.6|29606.8|336
1607469000000|2020-12-08 23:10:00|29684.2|29610.4|29682.3|29613.5|29686.1|29623.3|29657.2|29604.4|394
1607469300000|2020-12-08 23:15:00|29677.4|29616.2|29687.4|29605.5|29687.4|29617.3|29656.9|29605.5|300
1607469600000|2020-12-08 23:20:00|29687.2|29605.6|29682.7|29612.2|29690.1|29620.5|29670.1|29604.9|306
1607469900000|2020-12-08 23:25:00|29682.8|29611.5|29687.5|29610.4|29692.6|29622|29665.4|29606.3|333
1607470200000|2020-12-08 23:30:00|29684.9|29613.2|29683.5|29614.1|29692.4|29619.8|29667.6|29604.6|335
1607470500000|2020-12-08 23:35:00|29677.9|29619.1|29682.1|29613.9|29695.6|29623.7|29675|29607.8|347
1607470800000|2020-12-08 23:40:00|29674.4|29612.1|29680.5|29613|29693.5|29622.5|29658.9|29608.9|224
1607471100000|2020-12-08 23:45:00|29677.6|29613.7|29686.7|29611.9|29692|29620.4|29660.3|29609.3|270
1607471400000|2020-12-08 23:50:00|29674.8|29619.5|29687.5|29601|29688.2|29619.5|29655.7|29594.3|356
1607471700000|2020-12-08 23:55:00|29684.4|29603.2|29683.3|29601.3|29688.7|29616.6|29662|29588.3|394
1607472000000|2020-12-09 00:00:00|29680.2|29605|29688.4|29600.3|29692.8|29612.2|29673.7|29579.3|658
1607472300000|2020-12-09 00:05:00|29684.6|29603.4|29683.9|29603.2|29692.1|29612|29660.6|29583.1|525
1607472600000|2020-12-09 00:10:00|29683.8|29600.3|29674.3|29601.8|29692.7|29615.8|29667.9|29585.3|578
1607472900000|2020-12-09 00:15:00|29675.1|29601.7|29682.3|29591.1|29686|29612.2|29659.4|29574.5|605
1607473200000|2020-12-09 00:20:00|29679.9|29597.5|29677.6|29593.1|29686.5|29605.9|29659|29569.3|621
1607473500000|2020-12-09 00:25:00|29675.6|29596.2|29672.2|29588.6|29682|29608.8|29663.4|29570.6|684
1607473800000|2020-12-09 00:30:00|29672.9|29590|29679.4|29594.1|29684.5|29603.7|29658.1|29576.8|668
1607474100000|2020-12-09 00:35:00|29674.8|29594|29677.1|29593.7|29686.7|29605.8|29653|29577.6|633
1607474400000|2020-12-09 00:40:00|29676.9|29593.8|29653.4|29600.9|29678.3|29603.8|29649.6|29578|405
1607474700000|2020-12-09 00:45:00|29653.6|29599.1|29660.9|29599.3|29663.5|29602.3|29645.8|29589|386
1607475000000|2020-12-09 00:50:00|29655.1|29599.2|29657.2|29593.1|29664|29603|29647.1|29580.9|472
1607475300000|2020-12-09 00:55:00|29658.9|29595.6|29662.5|29601.5|29670.3|29602.8|29641.1|29579|550
1607475600000|2020-12-09 01:00:00|29663.8|29602.8|29669.7|29604.5|29670.1|29607.8|29649.1|29595.6|478
1607475900000|2020-12-09 01:05:00|29670.2|29603.3|29653.5|29603.5|29674.4|29612|29648.2|29596.9|499
1607476200000|2020-12-09 01:10:00|29654.3|29603.8|29663.8|29605.5|29670.9|29611.5|29647.4|29597.4|374
1607476500000|2020-12-09 01:15:00|29662|29607.5|29662.8|29606.3|29672.8|29613.4|29652.7|29600.6|496
1607476800000|2020-12-09 01:20:00|29664.6|29606.1|29657.5|29607.3|29668.5|29611|29651.7|29601.7|418
1607477100000|2020-12-09 01:25:00|29658.9|29606.4|29664.2|29606|29668.7|29612.2|29651.3|29600.6|321
1607477400000|2020-12-09 01:30:00|29664.9|29602.2|29660.4|29609|29667.1|29610.8|29650.2|29599.2|448
1607477700000|2020-12-09 01:35:00|29662.1|29609.9|29664.3|29610.3|29668.3|29612.4|29655.7|29604.8|450
1607478000000|2020-12-09 01:40:00|29665.1|29608.8|29662.1|29606|29667.4|29612.2|29655.4|29603.6|412
1607478300000|2020-12-09 01:45:00|29662.2|29606.2|29655.3|29602.2|29665.2|29607.2|29648.4|29592.3|417
1607478600000|2020-12-09 01:50:00|29653.4|29601.6|29653.6|29600.6|29664|29604.9|29648.3|29596|374
1607478900000|2020-12-09 01:55:00|29647.3|29597.3|29662.2|29605.3|29665|29606.7|29646.9|29596.9|404
1607479200000|2020-12-09 02:00:00|29660.9|29606.8|29662.5|29605.5|29667|29610.9|29653.2|29599.8|397
1607479500000|2020-12-09 02:05:00|29662.4|29605.4|29657.9|29603|29667|29608.6|29649.8|29598.4|477
1607479800000|2020-12-09 02:10:00|29658.8|29602|29651.3|29594|29662.3|29605.7|29641.7|29591.7|430
1607480100000|2020-12-09 02:15:00|29648.3|29596.5|29650.5|29590|29654.9|29598.3|29642.4|29587.5|474
1607480400000|2020-12-09 02:20:00|29648.3|29591.5|29654.5|29593.2|29655.9|29600.8|29644.3|29588.7|365
1607480700000|2020-12-09 02:25:00|29650.7|29597|29649.5|29592.9|29658.6|29597.5|29634.9|29584.9|409
1607481000000|2020-12-09 02:30:00|29645.6|29593|29648.7|29592.5|29656.1|29598|29642.9|29589.4|482
1607481300000|2020-12-09 02:35:00|29649.4|29592|29645.1|29587.3|29653.7|29597.6|29631.6|29581.6|419
1607481600000|2020-12-09 02:40:00|29646.2|29585|29638.8|29585.7|29650.1|29592.5|29634|29584|598
1607481900000|2020-12-09 02:45:00|29639.9|29586.4|29629.8|29579.8|29645.7|29590.8|29622.7|29572.7|569
1607482200000|2020-12-09 02:50:00|29635.6|29580.7|29630.8|29580.8|29647.1|29589|29621.7|29571.7|596
1607482500000|2020-12-09 02:55:00|29634.7|29584.7|29634.4|29581|29647.8|29587.4|29629.3|29578.8|473
1607482800000|2020-12-09 03:00:00|29635.2|29579.1|29640.7|29579.1|29641.7|29583.3|29626|29574.4|466
1607483100000|2020-12-09 03:05:00|29638.4|29581.5|29643.2|29585.5|29649|29588.8|29633.4|29576.2|410
1607483400000|2020-12-09 03:10:00|29644.9|29583.9|29645.5|29580.2|29647.1|29590|29634.6|29580|463
1607483700000|2020-12-09 03:15:00|29645|29580.4|29639.9|29580.9|29646.8|29588.7|29633|29579.5|446
1607484000000|2020-12-09 03:20:00|29641.2|29579.8|29641.9|29582.5|29646.1|29588.3|29628.9|29575.1|532
1607484300000|2020-12-09 03:25:00|29641.2|29583.8|29631.2|29577.4|29645.8|29584.7|29622.9|29572.9|426
1607484600000|2020-12-09 03:30:00|29634.6|29578.7|29631.6|29573.2|29638.9|29579.2|29620.4|29570.3|486
1607484900000|2020-12-09 03:35:00|29630.8|29573.7|29630.7|29573.5|29638.6|29575.1|29617.6|29567.6|428
1607485200000|2020-12-09 03:40:00|29627.5|29575.3|29629.7|29572.4|29636|29576.1|29611.8|29561.8|458
1607485500000|2020-12-09 03:45:00|29624.9|29571.9|29633.3|29574.3|29639.9|29577.9|29620.1|29569.2|371
1607485800000|2020-12-09 03:50:00|29633.2|29574.2|29629.2|29570.6|29637.5|29576.5|29620.1|29568.6|371
1607486100000|2020-12-09 03:55:00|29626.4|29571.1|29629.1|29574|29639|29578.7|29619.5|29565.5|422
1607486400000|2020-12-09 04:00:00|29627.4|29575.1|29632.7|29567.8|29637|29577.2|29621.2|29567.4|384
1607486700000|2020-12-09 04:05:00|29628.9|29572.7|29624|29565.7|29633.5|29572.9|29614.3|29552.9|384
1607487000000|2020-12-09 04:10:00|29623.9|29565.8|29625.4|29565.3|29627.2|29568.8|29604|29554|376
1607487300000|2020-12-09 04:15:00|29627.2|29563.6|29616.6|29560.6|29627.2|29569.7|29609.1|29557.1|406
1607487600000|2020-12-09 04:20:00|29619.2|29560.2|29616.4|29563.9|29625.5|29565.5|29607.8|29553.8|533
1607487900000|2020-12-09 04:25:00|29617.5|29564.6|29613.3|29563.3|29627.3|29566.3|29611.4|29552.6|442
1607488200000|2020-12-09 04:30:00|29617.3|29562.5|29616.5|29559.9|29621.2|29563.1|29600.3|29550.3|495
1607488500000|2020-12-09 04:35:00|29617|29560.1|29611|29560.7|29621.3|29562.6|29609|29550.6|394
1607488800000|2020-12-09 04:40:00|29612.8|29560.6|29618.1|29563.8|29625.6|29565.1|29608|29535|415
1607489100000|2020-12-09 04:45:00|29616.1|29563.9|29613.3|29555.9|29625.5|29565.6|29603.6|29545|397
1607489400000|2020-12-09 04:50:00|29609.4|29556.6|29616.8|29549.1|29620.1|29558.7|29600.2|29543.1|403
1607489700000|2020-12-09 04:55:00|29617.1|29548.4|29610.4|29555.8|29619|29559.5|29603.2|29544.4|307
1607490000000|2020-12-09 05:00:00|29612.1|29554.8|29610.9|29560.9|29621.8|29561.6|29604.6|29541.7|340
1607490300000|2020-12-09 05:05:00|29613|29561.9|29610.2|29560.2|29621.2|29562.5|29607.2|29557.2|397
1607490600000|2020-12-09 05:10:00|29609.8|29559.8|29613|29557.9|29621.6|29562.3|29607.6|29553.7|436
1607490900000|2020-12-09 05:15:00|29609.3|29553|29610.7|29560.7|29616.3|29562.3|29603.6|29549.2|382
1607491200000|2020-12-09 05:20:00|29610.2|29560.2|29612.8|29560.7|29620.1|29562.2|29605.9|29555.3|449
1607491500000|2020-12-09 05:25:00|29611|29561|29607.9|29557.9|29622.1|29562.2|29605.2|29555.2|432
1607491800000|2020-12-09 05:30:00|29608.4|29558.4|29611.7|29561.3|29619.2|29563.7|29606|29556|461
1607492100000|2020-12-09 05:35:00|29612.2|29560.6|29606.2|29556.2|29615.6|29561.8|29603.3|29553.3|407
1607492400000|2020-12-09 05:40:00|29606.1|29556.1|29605.2|29555.2|29616.7|29560.9|29603.3|29553.3|451
1607492700000|2020-12-09 05:45:00|29604.7|29554.7|29608.4|29558|29615.5|29558.6|29601.2|29551.2|335
1607493000000|2020-12-09 05:50:00|29611.4|29557|29609.6|29557.6|29621.8|29568.3|29603.5|29547.4|436
1607493300000|2020-12-09 05:55:00|29611.2|29556.6|29603.6|29552.4|29615|29558.3|29596.5|29546.4|467
1607493600000|2020-12-09 06:00:00|29602.3|29547.5|29597.1|29547.1|29609.1|29559.1|29590.4|29539.5|475
1607493900000|2020-12-09 06:05:00|29597|29547|29580.2|29530.2|29599.4|29549.4|29572.8|29522.8|537
1607494200000|2020-12-09 06:10:00|29580.1|29530.1|29584|29534|29587.3|29537.3|29574.3|29524.3|546
1607494500000|2020-12-09 06:15:00|29583.6|29533.6|29585|29535|29588.6|29538.6|29579.4|29529.4|498
1607494800000|2020-12-09 06:20:00|29584.7|29534.7|29560.3|29510.3|29589.6|29539.6|29556.8|29506.8|549
1607495100000|2020-12-09 06:25:00|29561.1|29511.1|29567.2|29517.2|29571.8|29521.8|29555.5|29505.5|434
1607495400000|2020-12-09 06:30:00|29567.1|29517.1|29567.8|29517.8|29569.7|29519.7|29558.5|29508.5|439
1607495700000|2020-12-09 06:35:00|29565.9|29515.9|29572.8|29522.8|29575.2|29525.2|29564.5|29514.5|412
1607496000000|2020-12-09 06:40:00|29572.7|29522.7|29577.8|29527.8|29581.2|29531.2|29571.9|29521.9|538
1607496300000|2020-12-09 06:45:00|29575.7|29525.7|29585.7|29535.7|29602.3|29560.3|29570.5|29507.6|770
1607496600000|2020-12-09 06:50:00|29586|29536|29548.6|29498.6|29587.9|29552.3|29547.3|29497.3|698
1607496900000|2020-12-09 06:55:00|29548.8|29498.8|29552.3|29502.3|29574.3|29521.2|29539.7|29486.4|560
1607497200000|2020-12-09 07:00:00|29550.7|29500.7|29550.8|29500.8|29557.2|29507.2|29545.1|29495.1|464
1607497500000|2020-12-09 07:05:00|29551.3|29501.3|29556.4|29506.4|29559.7|29509.7|29549.7|29499.7|530
1607497800000|2020-12-09 07:10:00|29556.8|29506.8|29535.1|29485.1|29562.1|29512.1|29534.6|29484.6|554
1607498100000|2020-12-09 07:15:00|29535.6|29485.6|29550.4|29500.4|29551.6|29509.4|29517.2|29482|550
1607498400000|2020-12-09 07:20:00|29550.5|29500.5|29555.3|29505.3|29556.1|29522.7|29530.5|29494.8|462
1607498700000|2020-12-09 07:25:00|29555.4|29505.4|29544.7|29494.7|29556|29515.6|29524|29486.8|560
1607499000000|2020-12-09 07:30:00|29545.1|29495.1|29521.4|29501.4|29545.9|29511|29512.8|29479|566
1607499300000|2020-12-09 07:35:00|29522.3|29502.3|29515.4|29495.4|29537.9|29505|29508.2|29479.2|583
1607499600000|2020-12-09 07:40:00|29515|29495|29531.3|29511.3|29553.5|29517|29512.8|29491.6|644
1607499900000|2020-12-09 07:45:00|29531.8|29511.8|29546.4|29496.4|29546.9|29513.8|29523.4|29489.4|492
1607500200000|2020-12-09 07:50:00|29546.1|29496.1|29544.7|29494.7|29547.3|29518.2|29525.8|29493.3|510
1607500500000|2020-12-09 07:55:00|29528.3|29508.3|29543|29493|29552.8|29509.5|29521.9|29488.6|592
1607500800000|2020-12-09 08:00:00|29544.9|29494.9|29540.6|29490.6|29553.8|29517|29516.2|29484|823
1607501100000|2020-12-09 08:05:00|29539.7|29489.7|29500.5|29480.5|29540.9|29501.4|29499.5|29451.3|722
1607501400000|2020-12-09 08:10:00|29500.4|29480.4|29518.3|29468.3|29534.6|29498.9|29493|29451.5|781
1607501700000|2020-12-09 08:15:00|29518.8|29468.8|29510.9|29460.9|29521.1|29485.7|29489.4|29454.5|814
1607502000000|2020-12-09 08:20:00|29511|29461|29484.6|29464.6|29515.1|29482.3|29482.6|29448|819
1607502300000|2020-12-09 08:25:00|29484.7|29464.7|29485.9|29465.9|29502|29473.5|29484.1|29451.1|653
1607502600000|2020-12-09 08:30:00|29486.3|29466.3|29493|29473|29500.4|29480.4|29483.5|29463.5|616
1607502900000|2020-12-09 08:35:00|29492.9|29472.9|29498|29478|29500.6|29480.6|29491|29471|630
1607503200000|2020-12-09 08:40:00|29497.8|29477.8|29492.2|29472.2|29498.7|29478.7|29480.9|29460.9|801
1607503500000|2020-12-09 08:45:00|29493.7|29473.7|29489.4|29469.4|29498|29478|29482.3|29462.3|700
1607503800000|2020-12-09 08:50:00|29489.3|29469.3|29491.5|29471.5|29493|29473|29484.7|29464.7|604
1607504100000|2020-12-09 08:55:00|29491.7|29471.7|29486.6|29466.6|29494.9|29474.9|29476.8|29456.8|633
1607504400000|2020-12-09 09:00:00|29485.8|29465.8|29491.1|29471.1|29493.9|29473.9|29484.7|29464.7|603
1607504700000|2020-12-09 09:05:00|29491.3|29471.3|29510.6|29490.6|29513|29493|29490.4|29470.4|654
1607505000000|2020-12-09 09:10:00|29511.7|29491.7|29524.7|29504.7|29525.8|29505.8|29510.9|29490.9|542
1607505300000|2020-12-09 09:15:00|29524.3|29504.3|29559.4|29509.4|29567.7|29540.9|29518.5|29498.5|666
1607505600000|2020-12-09 09:20:00|29542.7|29522.7|29542.5|29522.5|29561.3|29527.5|29521.4|29501.4|672
1607505900000|2020-12-09 09:25:00|29541.7|29521.7|29556|29536|29558|29538|29540.2|29520.2|634
1607506200000|2020-12-09 09:30:00|29556.1|29536.1|29537.4|29517.4|29557.4|29537.4|29536.6|29516.6|626
1607506500000|2020-12-09 09:35:00|29537.6|29517.6|29538.2|29518.2|29540.9|29520.9|29525.6|29505.6|455
1607506800000|2020-12-09 09:40:00|29538.5|29518.5|29547.4|29527.4|29553.7|29533.7|29538.5|29518.5|610
1607507100000|2020-12-09 09:45:00|29548.4|29528.4|29562.4|29542.4|29565.1|29545.1|29546.7|29526.7|726
1607507400000|2020-12-09 09:50:00|29562.7|29542.7|29566.5|29546.5|29568.3|29548.3|29551.3|29531.3|534
1607507700000|2020-12-09 09:55:00|29566.4|29546.4|29524.7|29504.7|29569.1|29549.1|29519|29484.9|785
1607508000000|2020-12-09 10:00:00|29524.4|29504.4|29516.2|29496.2|29530.5|29510.5|29512.9|29492.9|817
1607508300000|2020-12-09 10:05:00|29516.8|29496.8|29513.8|29493.8|29521|29501|29500.7|29480.7|753
1607508600000|2020-12-09 10:10:00|29512.7|29492.7|29511.1|29491.1|29516|29496|29501.1|29481.1|653
1607508900000|2020-12-09 10:15:00|29511.6|29491.6|29447.8|29427.8|29522.3|29502.3|29445.5|29425.5|819
1607509200000|2020-12-09 10:20:00|29447.4|29427.4|29379.7|29329.7|29458.5|29438.5|29356.8|29328.8|961
1607509500000|2020-12-09 10:25:00|29377|29327|29340|29320|29428.8|29343|29331.6|29307.7|847
1607509800000|2020-12-09 10:30:00|29340.3|29320.3|29323.8|29303.8|29351.7|29331.7|29323|29303|726
1607510100000|2020-12-09 10:35:00|29323.4|29303.4|29342.4|29322.4|29346.7|29326.7|29323.4|29303.4|737
1607510400000|2020-12-09 10:40:00|29342.3|29322.3|29351.1|29331.1|29361.8|29341.8|29335.7|29315.7|670
1607510700000|2020-12-09 10:45:00|29350.9|29330.9|29342.3|29322.3|29360.4|29340.4|29341.5|29321.5|698
1607511000000|2020-12-09 10:50:00|29342.2|29322.2|29323|29303|29350|29330|29320.4|29300.4|634
1607511300000|2020-12-09 10:55:00|29323.9|29303.9|29338.9|29318.9|29343.8|29323.8|29317.7|29297.7|695
1607511600000|2020-12-09 11:00:00|29339|29319|29333.7|29313.7|29345.1|29325.1|29333.5|29313.5|682
1607511900000|2020-12-09 11:05:00|29333.5|29313.5|29327|29307|29337.9|29317.9|29324|29304|657
1607512200000|2020-12-09 11:10:00|29326.3|29306.3|29299.1|29279.1|29328|29308|29298.5|29278.5|764
1607512500000|2020-12-09 11:15:00|29300|29280|29338.1|29318.1|29350.6|29319.2|29299.8|29279.8|748
1607512800000|2020-12-09 11:20:00|29340.2|29320.2|29341.6|29321.6|29345.4|29325.4|29328.2|29308.2|710
1607513100000|2020-12-09 11:25:00|29341.7|29321.7|29348.3|29328.3|29357.8|29337.8|29336.7|29316.7|627
1607513400000|2020-12-09 11:30:00|29348.7|29328.7|29363.6|29343.6|29363.6|29343.6|29343.5|29323.5|719
1607513700000|2020-12-09 11:35:00|29362.2|29342.2|29414.6|29394.6|29419.9|29399.9|29360.6|29340.6|651
1607514000000|2020-12-09 11:40:00|29414.8|29394.8|29447.5|29427.5|29458.3|29438.3|29410.7|29390.7|805
1607514300000|2020-12-09 11:45:00|29447.8|29427.8|29435.2|29415.2|29465.3|29445.3|29431.7|29398.4|731
1607514600000|2020-12-09 11:50:00|29436|29416|29425.5|29405.5|29446.5|29416|29404.7|29378|604
1607514900000|2020-12-09 11:55:00|29423.3|29403.3|29448.9|29398.9|29455.2|29422.9|29418.2|29388.7|683
1607515200000|2020-12-09 12:00:00|29448.5|29398.5|29435.4|29415.4|29454.3|29416.9|29422.4|29395.5|655
1607515500000|2020-12-09 12:05:00|29435.2|29415.2|29418.6|29398.6|29438|29418|29418.5|29398.5|597
1607515800000|2020-12-09 12:10:00|29418|29398|29430.9|29410.9|29442.5|29422.5|29416.1|29396.1|631
1607516100000|2020-12-09 12:15:00|29432.1|29412.1|29438.9|29418.9|29453.4|29420.8|29425.9|29399.4|603
1607516400000|2020-12-09 12:20:00|29438.4|29418.4|29464.4|29444.4|29468.1|29448.1|29424.4|29401.9|712
1607516700000|2020-12-09 12:25:00|29462.2|29442.2|29458.1|29438.1|29475.9|29451.2|29452.2|29420.5|817
1607517000000|2020-12-09 12:30:00|29459.3|29439.3|29478.1|29458.1|29500.7|29479.4|29456.8|29433|934
1607517300000|2020-12-09 12:35:00|29478|29458|29482.7|29462.7|29536.2|29499.2|29459.5|29436.8|928
1607517600000|2020-12-09 12:40:00|29483.7|29463.7|29471.9|29451.9|29498.2|29468.9|29466.7|29429.5|796
1607517900000|2020-12-09 12:45:00|29471.8|29451.8|29470.5|29450.5|29479.1|29459.1|29456|29436|716
1607518200000|2020-12-09 12:50:00|29470.2|29450.2|29482.9|29462.9|29488.8|29468.8|29464.1|29444.1|713
1607518500000|2020-12-09 12:55:00|29482.8|29462.8|29467.6|29447.6|29483.1|29463.1|29467.6|29447.6|680
1607518800000|2020-12-09 13:00:00|29467.7|29447.7|29483.6|29463.6|29489.1|29469.1|29466.7|29446.7|745
1607519100000|2020-12-09 13:05:00|29484.2|29464.2|29464.8|29444.8|29484.2|29464.2|29461.5|29441.5|639
1607519400000|2020-12-09 13:10:00|29465.3|29445.3|29466.5|29446.5|29473.2|29453.2|29459.2|29439.2|833
1607519700000|2020-12-09 13:15:00|29466.7|29446.7|29435.8|29415.8|29477.8|29452.6|29431.9|29398.1|1010
1607520000000|2020-12-09 13:20:00|29434.7|29414.7|29444.8|29424.8|29481.8|29453.6|29428.7|29398.2|943
1607520300000|2020-12-09 13:25:00|29444.2|29424.2|29461.9|29441.9|29497.9|29463.5|29440.7|29411.9|713
1607520600000|2020-12-09 13:30:00|29460.6|29440.6|29487.8|29437.8|29492.6|29457.8|29460.3|29426.7|646
1607520900000|2020-12-09 13:35:00|29487.5|29437.5|29456.9|29436.9|29490|29455.6|29452.2|29427.7|678
1607521200000|2020-12-09 13:40:00|29456.8|29436.8|29454|29434|29461.1|29441.1|29441.8|29421.8|852
1607521500000|2020-12-09 13:45:00|29452.8|29432.8|29449.4|29429.4|29466.5|29437.5|29441.2|29416.5|665
1607521800000|2020-12-09 13:50:00|29447.1|29427.1|29446.3|29426.3|29451.6|29431.6|29442.6|29422.6|595
1607522100000|2020-12-09 13:55:00|29446.2|29426.2|29428.7|29408.7|29449.9|29429.9|29425.4|29405.4|807
1607522400000|2020-12-09 14:00:00|29425.6|29405.6|29423.8|29403.8|29431.3|29411.3|29419.5|29399.5|741
1607522700000|2020-12-09 14:05:00|29421.8|29401.8|29431.8|29411.8|29437.1|29417.1|29421.8|29401.8|764
1607523000000|2020-12-09 14:10:00|29431.6|29411.6|29422.8|29402.8|29434.2|29414.2|29417.5|29397.5|636
1607523300000|2020-12-09 14:15:00|29422.4|29402.4|29438.8|29418.8|29438.9|29418.9|29418.8|29398.8|685
1607523600000|2020-12-09 14:20:00|29439|29419|29466.7|29416.7|29471.8|29428.9|29436.5|29412.3|656
1607523900000|2020-12-09 14:25:00|29466.8|29416.8|29454.2|29434.2|29471.5|29436.5|29447.7|29405.8|679
1607524200000|2020-12-09 14:30:00|29452.7|29432.7|29459.3|29439.3|29459.5|29439.5|29439.9|29419.9|744
1607524500000|2020-12-09 14:35:00|29460|29440|29468.1|29448.1|29471.1|29451.1|29458.6|29438.6|682
1607524800000|2020-12-09 14:40:00|29467.8|29447.8|29472.8|29452.8|29481.6|29461.6|29466|29446|717
1607525100000|2020-12-09 14:45:00|29479.9|29459.9|29494.7|29474.7|29511|29479.5|29479.9|29449.9|761
1607525400000|2020-12-09 14:50:00|29494|29474|29528.1|29478.1|29532.4|29504.4|29494|29460.2|843
1607525700000|2020-12-09 14:55:00|29528.9|29478.9|29527.3|29507.3|29533.1|29510|29512.3|29475|849
1607526000000|2020-12-09 15:00:00|29526.8|29506.8|29528.7|29508.7|29536.5|29516.5|29516.5|29496.5|842
1607526300000|2020-12-09 15:05:00|29528.1|29508.1|29563.7|29543.7|29564.8|29544.8|29516.9|29496.9|894
1607526600000|2020-12-09 15:10:00|29564.3|29544.3|29559.1|29539.1|29578.6|29558.6|29556.2|29536.2|951
1607526900000|2020-12-09 15:15:00|29559.7|29539.7|29546.8|29526.8|29565.6|29545.6|29546|29526|643
1607527200000|2020-12-09 15:20:00|29546.5|29526.5|29556.1|29536.1|29562.1|29542.1|29545.1|29525.1|665
1607527500000|2020-12-09 15:25:00|29556.2|29536.2|29533.3|29513.3|29567.7|29547.7|29526.3|29506.3|765
1607527800000|2020-12-09 15:30:00|29533.6|29513.6|29536|29516|29544|29524|29531.9|29511.9|825
1607528100000|2020-12-09 15:35:00|29538|29518|29545.7|29525.7|29546.4|29526.4|29529.8|29509.8|766
1607528400000|2020-12-09 15:40:00|29546.1|29526.1|29557.5|29537.5|29562.3|29542.3|29545.6|29525.6|816
1607528700000|2020-12-09 15:45:00|29558.5|29538.5|29547.1|29527.1|29563.3|29543.3|29543.3|29523.3|784
1607529000000|2020-12-09 15:50:00|29547|29527|29552|29532|29560.9|29540.9|29543.7|29523.7|809
1607529300000|2020-12-09 15:55:00|29551.8|29531.8|29545.6|29525.6|29571.1|29551.1|29542.2|29522.2|885
1607529600000|2020-12-09 16:00:00|29544.9|29524.9|29538|29518|29551.5|29531.5|29507.1|29446.7|909
1607529900000|2020-12-09 16:05:00|29537.4|29517.4|29561.4|29541.4|29590.8|29561|29532.4|29512.4|868
1607530200000|2020-12-09 16:10:00|29562.4|29542.4|29587.1|29506.9|29601.3|29565.8|29559.9|29501.5|835
1607530500000|2020-12-09 16:15:00|29586.2|29508.3|29586.3|29536.3|29592.9|29541.8|29559.6|29502.5|673
1607530800000|2020-12-09 16:20:00|29587.6|29537.6|29602.4|29509.9|29604.9|29540.1|29579.6|29503.8|735
1607531100000|2020-12-09 16:25:00|29603.8|29508.7|29575.6|29458.6|29622|29541.5|29544.3|29458.6|820
1607531400000|2020-12-09 16:30:00|29576.8|29459.8|29570|29520|29618.6|29537.8|29555.6|29454.2|794
1607531700000|2020-12-09 16:35:00|29570.3|29520.3|29560.7|29505.5|29579.2|29529.2|29558.4|29505.1|692
1607532000000|2020-12-09 16:40:00|29559.2|29506.5|29582.8|29465.8|29601.7|29543.4|29559.2|29459.3|685
1607532300000|2020-12-09 16:45:00|29583.5|29466.5|29550.9|29500.9|29584.8|29505.7|29532.3|29439|674
1607532600000|2020-12-09 16:50:00|29551.5|29501.5|29530|29510|29571|29516.1|29529.5|29495.3|647
1607532900000|2020-12-09 16:55:00|29529.5|29509.5|29541.2|29521.2|29558.4|29538.4|29527.6|29507.6|685
1607533200000|2020-12-09 17:00:00|29539|29519|29532.9|29512.9|29543.9|29523.9|29525.7|29505.7|629
1607533500000|2020-12-09 17:05:00|29534.3|29514.3|29547|29527|29559.2|29527.3|29529.6|29504|567
1607533800000|2020-12-09 17:10:00|29545.4|29525.4|29563.5|29543.5|29573.5|29550.7|29545|29516.3|622
1607534100000|2020-12-09 17:15:00|29563.6|29543.6|29588.6|29568.6|29596.1|29568.6|29562|29540.5|691
1607534400000|2020-12-09 17:20:00|29586.7|29566.7|29580.9|29560.9|29592.7|29572.7|29575.7|29555.7|705
1607534700000|2020-12-09 17:25:00|29581.4|29561.4|29584.4|29564.4|29588.3|29568.3|29578.5|29558.5|582
1607535000000|2020-12-09 17:30:00|29584.5|29564.5|29581|29561|29597.3|29577.3|29578.5|29558.5|758
1607535300000|2020-12-09 17:35:00|29579.8|29559.8|29575.3|29555.3|29587.8|29567.8|29574.9|29554.9|632
1607535600000|2020-12-09 17:40:00|29575|29555|29579.5|29559.5|29585.6|29565.6|29573.7|29553.7|585
1607535900000|2020-12-09 17:45:00|29580.3|29560.3|29595.6|29575.6|29598.5|29578.5|29574.4|29541.4|631
1607536200000|2020-12-09 17:50:00|29595.5|29575.5|29587.5|29567.5|29596.6|29576.6|29586.6|29566.6|593
1607536500000|2020-12-09 17:55:00|29587.1|29567.1|29561.2|29541.2|29591|29571|29559.5|29539.5|644
1607536800000|2020-12-09 18:00:00|29560.8|29540.8|29574.5|29554.5|29575.4|29555.4|29553.8|29533.8|607
1607537100000|2020-12-09 18:05:00|29573.7|29553.7|29570.6|29550.6|29592.6|29558.1|29565.2|29531.4|524
1607537400000|2020-12-09 18:10:00|29568.6|29548.6|29575.6|29555.6|29592.3|29559.7|29568.6|29530.1|516
1607537700000|2020-12-09 18:15:00|29573.9|29553.9|29573.6|29553.6|29584|29564|29570.8|29550.8|650
1607538000000|2020-12-09 18:20:00|29572.2|29552.2|29577.8|29557.8|29591.4|29558.1|29568.9|29534.2|573
1607538300000|2020-12-09 18:25:00|29578.4|29558.4|29575.3|29555.3|29598.1|29562.2|29571.8|29534.7|630
1607538600000|2020-12-09 18:30:00|29575.6|29555.6|29585.6|29535.6|29595.6|29561.3|29565.5|29535.2|684
1607538900000|2020-12-09 18:35:00|29585.4|29535.4|29576.4|29556.4|29593.6|29560.4|29567.3|29532.6|608
1607539200000|2020-12-09 18:40:00|29576.5|29556.5|29598.2|29548.2|29599.3|29563.4|29575.1|29544.9|510
1607539500000|2020-12-09 18:45:00|29599.4|29549.4|29592.6|29572.6|29608|29574.9|29581.2|29545.8|520
1607539800000|2020-12-09 18:50:00|29592.3|29572.3|29590.4|29570.4|29605.9|29577.8|29586.3|29555.9|510
1607540100000|2020-12-09 18:55:00|29590.1|29570.1|29607.8|29587.8|29611.7|29591.7|29583.9|29554.5|609
1607540400000|2020-12-09 19:00:00|29612.1|29592.1|29616.7|29566.7|29630.5|29595.4|29591.3|29556|645
1607540700000|2020-12-09 19:05:00|29618.1|29568.1|29593.4|29573.4|29620.7|29574.9|29589.4|29549.5|508
1607541000000|2020-12-09 19:10:00|29592.7|29572.7|29597.8|29577.8|29620.2|29585.5|29588.3|29552.6|470
1607541300000|2020-12-09 19:15:00|29599.3|29579.3|29614.4|29564.4|29619.7|29582.9|29598.5|29560.7|410
1607541600000|2020-12-09 19:20:00|29611.7|29561.7|29596.8|29576.8|29618.5|29581.7|29596.7|29560.7|391
1607541900000|2020-12-09 19:25:00|29597.9|29577.9|29609.5|29559.5|29614.7|29583|29590.9|29551.5|436
1607542200000|2020-12-09 19:30:00|29611.5|29561.5|29605.3|29555.3|29613.4|29578|29585.6|29550|509
1607542500000|2020-12-09 19:35:00|29606.1|29556.1|29593.5|29573.5|29611.6|29576.9|29588.7|29552.4|449
1607542800000|2020-12-09 19:40:00|29593.4|29573.4|29600.4|29550.4|29611.1|29576.2|29581.3|29545|436
1607543100000|2020-12-09 19:45:00|29601.4|29551.4|29603.7|29553.7|29612.2|29573.4|29581.8|29545.9|528
1607543400000|2020-12-09 19:50:00|29603.5|29553.5|29602.4|29552.4|29607.3|29570.4|29581.9|29550|485
1607543700000|2020-12-09 19:55:00|29601.5|29551.5|29590|29540|29602.7|29568.8|29583.7|29535.3|478
1607544000000|2020-12-09 20:00:00|29589.8|29539.8|29587.5|29537.5|29594.7|29544.7|29582.8|29532.8|523
1607544300000|2020-12-09 20:05:00|29587|29537|29585.4|29535.4|29589.6|29539.3|29580.8|29530.8|510
1607544600000|2020-12-09 20:10:00|29585.2|29535.2|29589.6|29539.6|29593.1|29543.1|29580.5|29530.5|500
1607544900000|2020-12-09 20:15:00|29590.2|29540.2|29585.2|29535.2|29591.9|29544.9|29564.9|29532.1|437
1607545200000|2020-12-09 20:20:00|29584.9|29534.9|29586.8|29536.8|29590.6|29540.6|29580.2|29530.2|466
1607545500000|2020-12-09 20:25:00|29586.4|29536.4|29578.4|29528.4|29590.2|29544.9|29564.9|29526.2|429
1607545800000|2020-12-09 20:30:00|29577.4|29527.4|29578.3|29528.3|29592.1|29534.6|29574.9|29522.6|497
1607546100000|2020-12-09 20:35:00|29578.5|29528.5|29576.7|29519.7|29585.4|29533.4|29549.3|29515.4|488
1607546400000|2020-12-09 20:40:00|29568.8|29518.8|29563.1|29506.8|29579.5|29534.6|29550.3|29497.4|503
1607546700000|2020-12-09 20:45:00|29561.7|29507.6|29562.9|29445.9|29580.4|29511.6|29547.9|29440.9|498
1607547000000|2020-12-09 20:50:00|29570.1|29453.1|29540.2|29443.1|29573.9|29456.9|29527|29437.5|531
1607547300000|2020-12-09 20:55:00|29543.2|29444|29574.3|29457.3|29578.8|29461.8|29526|29437.1|660
1607547600000|2020-12-09 21:00:00|29577.7|29460.7|29573.8|29456.8|29586.9|29469.9|29543|29437.8|527
1607547900000|2020-12-09 21:05:00|29572.9|29455.9|29574.3|29457.3|29599.6|29482.6|29548|29447.1|323
1607548200000|2020-12-09 21:10:00|29576.3|29459.3|29573.5|29456.5|29599.6|29482.6|29546|29442|323
1607548500000|2020-12-09 21:15:00|29572.7|29455.7|29571.4|29454.4|29584.1|29467.1|29547|29438|246
1607548800000|2020-12-09 21:20:00|29572.4|29455.4|29575.1|29458.1|29591.3|29474.3|29545|29440.9|302
1607549100000|2020-12-09 21:25:00|29574.7|29457.7|29566.8|29449.8|29582.4|29465.4|29557.9|29440.9|274
1607549400000|2020-12-09 21:30:00|29570.5|29453.5|29550|29443|29583.8|29466.8|29549|29442|319
1607549700000|2020-12-09 21:35:00|29575.1|29458.1|29578.1|29461.1|29583.5|29466.5|29549|29443|215
1607550000000|2020-12-09 21:40:00|29578.4|29461.4|29583.7|29466.7|29588.1|29471.1|29550|29433|250
1607550300000|2020-12-09 21:45:00|29587.6|29470.6|29565|29448|29589|29472|29554.3|29437.3|352
1607550600000|2020-12-09 21:50:00|29572.2|29455.2|29562.1|29445.1|29583.1|29466.1|29549|29437.4|345
1607550900000|2020-12-09 21:55:00|29576.5|29459.5|29576.8|29459.8|29589.3|29472.3|29556.3|29439.3|351
1607551200000|2020-12-09 22:00:00|29577|29460|29574.1|29457.1|29579.8|29462.8|29564.3|29447.3|56
1607551500000|2020-12-09 22:05:00|29562.9|29445.9|29592.3|29475.3|29594.2|29477.2|29562.9|29445.9|130
1607551800000|2020-12-09 22:10:00|29592.4|29475.4|29586.6|29469.6|29593.7|29476.7|29559.5|29442.5|242
1607552100000|2020-12-09 22:15:00|29587.5|29470.5|29576.2|29459.2|29590.4|29473.4|29564.6|29447.6|361
1607552400000|2020-12-09 22:20:00|29577.8|29460.8|29612.6|29495.6|29619.6|29502.6|29566.5|29449.5|387
1607552700000|2020-12-09 22:25:00|29613|29496|29607.7|29490.7|29620.7|29503.7|29588|29471|273
1607553000000|2020-12-09 22:30:00|29592.9|29475.9|29602.3|29489|29612.4|29505.5|29576.3|29470.6|331
1607553300000|2020-12-09 22:35:00|29595.5|29488.9|29592.8|29486.7|29605.3|29509.4|29569.6|29469.5|287
1607553600000|2020-12-09 22:40:00|29590.6|29485.4|29581.6|29501.3|29609.8|29512|29564.9|29473.4|261
1607553900000|2020-12-09 22:45:00|29585.3|29483.1|29587.7|29490.5|29590.9|29509.1|29567.3|29458.1|196
1607554200000|2020-12-09 22:50:00|29583.2|29501.6|29576.3|29492.1|29586.7|29502.8|29566.9|29457.6|342
1607554500000|2020-12-09 22:55:00|29575.8|29491.7|29577|29460|29585.9|29502.6|29539.7|29422.7|227
1607554800000|2020-12-09 23:00:00|29558.8|29483.2|29579.6|29466.7|29591.4|29508.3|29552.9|29448.9|460
1607555100000|2020-12-09 23:05:00|29573.8|29462.3|29579.4|29462.4|29588.9|29472.6|29569.3|29455.1|220
1607555400000|2020-12-09 23:10:00|29575.6|29467|29576.5|29460.7|29586.1|29471.1|29567.1|29453.7|293
1607555700000|2020-12-09 23:15:00|29577.5|29461.9|29580.2|29463.2|29587.1|29470.1|29565.9|29448.9|264
1607556000000|2020-12-09 23:20:00|29576.5|29470.9|29577.1|29468|29588|29479.2|29558.5|29456.9|295
1607556300000|2020-12-09 23:25:00|29584.6|29467.6|29583.2|29471|29586.1|29473.8|29572.5|29463.8|268
1607556600000|2020-12-09 23:30:00|29581.3|29471.4|29575.9|29467.2|29585.1|29475.1|29568.5|29465|324
1607556900000|2020-12-09 23:35:00|29575|29467.7|29571.3|29459|29581|29484.4|29551.7|29450.2|331
1607557200000|2020-12-09 23:40:00|29567.9|29459.4|29561.1|29464.2|29579.3|29470.8|29553.5|29442.7|335
1607557500000|2020-12-09 23:45:00|29548|29463|29577.1|29470.9|29581.4|29474.3|29548|29438.4|273
1607557800000|2020-12-09 23:50:00|29573.1|29470.3|29577.5|29470.5|29583.2|29475.7|29565.6|29448.6|287
1607558100000|2020-12-09 23:55:00|29577.9|29470|29572.8|29470.7|29582.4|29475.2|29556.6|29448.5|287
1607558400000|2020-12-10 00:00:00|29568.7|29468.9|29559.6|29468.5|29568.7|29473.1|29543|29458.5|609
1607558700000|2020-12-10 00:05:00|29552.7|29469.8|29558.6|29469.1|29571.5|29478.9|29548.7|29464.9|397
1607559000000|2020-12-10 00:10:00|29559|29469.3|29558.4|29473|29568.9|29474.6|29544.6|29463.8|462
1607559300000|2020-12-10 00:15:00|29558.1|29469.9|29566|29475|29573.4|29479.4|29550.1|29468.9|492
1607559600000|2020-12-10 00:20:00|29564.7|29474.2|29560.3|29470.1|29568.9|29480.3|29546.4|29455.1|439
1607559900000|2020-12-10 00:25:00|29559.1|29468.8|29557|29471.2|29566.7|29474.7|29543|29462.1|456
1607560200000|2020-12-10 00:30:00|29552.8|29471.3|29556.8|29470.9|29571.5|29479.9|29548.4|29467.8|463
1607560500000|2020-12-10 00:35:00|29552.8|29472.3|29556.4|29472.4|29570|29482.9|29549.4|29464.6|382
1607560800000|2020-12-10 00:40:00|29559.9|29472.1|29559.4|29471.1|29565.5|29477.3|29545.9|29465.1|342
1607561100000|2020-12-10 00:45:00|29555.6|29467.6|29550.3|29471.6|29566.7|29474.1|29545.8|29466.5|368
1607561400000|2020-12-10 00:50:00|29547.6|29469.5|29551.2|29474|29565.3|29476.1|29546.3|29467.7|530
1607561700000|2020-12-10 00:55:00|29553.2|29473.7|29554.5|29458.1|29564.2|29477|29543.3|29458.1|519
1607562000000|2020-12-10 01:00:00|29555.6|29454.8|29554.1|29445.3|29563.1|29454.8|29541.8|29428.6|513
1607562300000|2020-12-10 01:05:00|29554.6|29445.5|29555.8|29447.1|29562.7|29454.6|29545.7|29442.4|474
1607562600000|2020-12-10 01:10:00|29558|29446.5|29565.2|29448.2|29565.8|29450.8|29544.8|29443.6|402
1607562900000|2020-12-10 01:15:00|29558.4|29450.7|29557|29450.3|29565.9|29456.9|29546.5|29439.1|391
1607563200000|2020-12-10 01:20:00|29563|29450.1|29564.7|29447.7|29566.4|29458.4|29545.2|29438.9|354
1607563500000|2020-12-10 01:25:00|29565.3|29448.4|29556.6|29449.9|29568.4|29457.8|29550.7|29443.6|464
1607563800000|2020-12-10 01:30:00|29556.5|29447.9|29564.3|29450.2|29565.5|29453.2|29537.7|29442.9|403
1607564100000|2020-12-10 01:35:00|29558.5|29448.5|29565.1|29453.7|29570.3|29461.3|29552.4|29444.5|387
1607564400000|2020-12-10 01:40:00|29563.9|29450.9|29558.8|29449.4|29568.3|29460|29548.8|29446|340
1607564700000|2020-12-10 01:45:00|29560.4|29449.5|29566|29449|29568.5|29460.1|29548.5|29446.7|378
1607565000000|2020-12-10 01:50:00|29565.9|29448.9|29561.1|29448.2|29567.1|29455.9|29546|29445.1|413
1607565300000|2020-12-10 01:55:00|29561.6|29444.6|29556.7|29447.3|29567|29454.7|29546.9|29442.9|402
1607565600000|2020-12-10 02:00:00|29557|29447.4|29564.6|29447.6|29566|29454.9|29540.5|29443.7|430
1607565900000|2020-12-10 02:05:00|29563.4|29448.8|29555.2|29449|29567|29459.1|29545|29438.8|456
1607566200000|2020-12-10 02:10:00|29561.8|29446.4|29559.3|29445.7|29565.2|29452|29538.9|29430.4|380
1607566500000|2020-12-10 02:15:00|29560.5|29444.3|29544.6|29427.6|29560.6|29447.5|29533.6|29425.9|444
1607566800000|2020-12-10 02:20:00|29545.2|29428.2|29535.3|29431.7|29557.3|29446|29525.7|29423.9|404
1607567100000|2020-12-10 02:25:00|29536|29431.9|29535.9|29435.7|29552.9|29438.8|29531.2|29414.5|373
1607567400000|2020-12-10 02:30:00|29536.7|29436.1|29540.8|29429.5|29552.7|29438.3|29524.1|29416.8|430
1607567700000|2020-12-10 02:35:00|29539.2|29427.8|29532|29430.4|29548.1|29436.6|29523.1|29422.6|375
1607568000000|2020-12-10 02:40:00|29532.3|29429.4|29527.7|29427|29550|29435.2|29519.5|29423.4|384
1607568300000|2020-12-10 02:45:00|29527.1|29427.6|29533.8|29432.2|29551|29437.2|29523.1|29424.1|492
1607568600000|2020-12-10 02:50:00|29533.6|29429.5|29528.3|29426.6|29550|29437.4|29527.6|29424.5|395
1607568900000|2020-12-10 02:55:00|29527.6|29425.8|29525|29431.5|29547.8|29439.1|29519.3|29409.5|470
1607569200000|2020-12-10 03:00:00|29524.7|29431.7|29543.5|29428.7|29551.4|29438.5|29523.9|29426.4|477
1607569500000|2020-12-10 03:05:00|29542.3|29428.9|29533.6|29428|29549.3|29435.8|29528.8|29426.8|447
1607569800000|2020-12-10 03:10:00|29534.3|29431.4|29520.5|29432.6|29551.3|29441|29520.5|29418.8|385
1607570100000|2020-12-10 03:15:00|29535.6|29430.9|29545.4|29428.4|29546.8|29436.5|29521|29420.6|410
1607570400000|2020-12-10 03:20:00|29544.9|29428.5|29544.4|29429.2|29549.6|29436.1|29529.9|29425.1|433
1607570700000|2020-12-10 03:25:00|29542.9|29431.2|29533.2|29428.6|29551.4|29435.8|29519.2|29426.2|343
1607571000000|2020-12-10 03:30:00|29534.3|29428.7|29542.1|29428.4|29547.5|29434|29531.3|29424.1|347
1607571300000|2020-12-10 03:35:00|29540.5|29426|29531|29414|29543.7|29428.9|29515.1|29406.4|418
1607571600000|2020-12-10 03:40:00|29530.9|29413.9|29525.9|29408.9|29536.9|29426.4|29507.4|29399.1|414
1607571900000|2020-12-10 03:45:00|29525.1|29408.1|29533.4|29417.5|29535.9|29426.9|29516.1|29399.1|352
1607572200000|2020-12-10 03:50:00|29533.7|29416.7|29535.6|29418.9|29539.7|29427|29516.1|29402.8|316
1607572500000|2020-12-10 03:55:00|29531.9|29418.8|29533|29418.2|29539.9|29430.2|29516.9|29412.3|314
1607572800000|2020-12-10 04:00:00|29534.7|29418.3|29523.8|29409.3|29535.7|29423.4|29508.8|29398|321
1607573100000|2020-12-10 04:05:00|29524.8|29408.2|29523.3|29408.9|29534.4|29426.9|29507.8|29391.7|315
1607573400000|2020-12-10 04:10:00|29523.2|29408.2|29502.9|29416.9|29535.7|29418.7|29502.9|29391.7|326
1607573700000|2020-12-10 04:15:00|29503.2|29417.6|29525.8|29408.8|29527.4|29417.6|29500.6|29394.2|454
1607574000000|2020-12-10 04:20:00|29524.6|29410.1|29517.1|29415.6|29530.8|29416.6|29499.6|29404.9|333
1607574300000|2020-12-10 04:25:00|29530.7|29413.7|29513.1|29396.1|29533.3|29418.7|29501|29393.1|300
1607574600000|2020-12-10 04:30:00|29514.3|29406.8|29527.8|29410.8|29532.6|29426.5|29501.6|29400.9|320
1607574900000|2020-12-10 04:35:00|29526.3|29409.8|29523.1|29409.6|29533.3|29423.4|29510.8|29404.3|314
1607575200000|2020-12-10 04:40:00|29523.2|29410.6|29522.1|29407.8|29531.1|29422.4|29513.5|29396.5|308
1607575500000|2020-12-10 04:45:00|29527.7|29409.9|29521.2|29409.2|29530.1|29417.1|29511.6|29394.7|272
1607575800000|2020-12-10 04:50:00|29522.9|29408.2|29519.5|29406.1|29528.6|29420.7|29506.4|29392|272
1607576100000|2020-12-10 04:55:00|29517.3|29404.2|29520.8|29405.1|29524.5|29413.5|29499.6|29389.1|398
1607576400000|2020-12-10 05:00:00|29518.5|29404.3|29517.6|29408.4|29524.3|29415.8|29489.4|29400.7|423
1607576700000|2020-12-10 05:05:00|29520.6|29407.8|29511.8|29411.1|29527|29419.6|29498|29396.2|373
1607577000000|2020-12-10 05:10:00|29523.4|29410.7|29511.1|29412.1|29530.4|29431.6|29499.1|29407.2|317
1607577300000|2020-12-10 05:15:00|29510.8|29413.6|29510.6|29409.4|29530.9|29425.7|29506.7|29406.2|276
1607577600000|2020-12-10 05:20:00|29509.6|29408.7|29510.8|29409.3|29530.3|29427.6|29495.3|29402.3|263
1607577900000|2020-12-10 05:25:00|29510.1|29412.3|29518|29410.8|29532|29426.9|29507.6|29407|278
1607578200000|2020-12-10 05:30:00|29518.1|29410.6|29529.6|29417.6|29533.2|29432.7|29509.4|29407.5|251
1607578500000|2020-12-10 05:35:00|29526.9|29419.7|29492.1|29433.8|29533.1|29439.8|29483|29411.7|370
1607578800000|2020-12-10 05:40:00|29489.7|29436.7|29488.3|29437.5|29496.7|29441.4|29482.9|29425.8|312
1607579100000|2020-12-10 05:45:00|29489.6|29437.2|29486.8|29432.8|29494.5|29441|29482.9|29424.2|311
1607579400000|2020-12-10 05:50:00|29487.6|29431.6|29494.3|29437.3|29498.9|29444.7|29485.5|29425.9|352
1607579700000|2020-12-10 05:55:00|29494.5|29437.2|29490.5|29433.1|29497.1|29444.4|29481.9|29428.7|499
1607580000000|2020-12-10 06:00:00|29484.4|29434.4|29495.3|29445.3|29498.5|29448.5|29480.5|29428.1|496
1607580300000|2020-12-10 06:05:00|29496|29446|29492.8|29442.8|29500.9|29450.9|29490.1|29434.4|446
1607580600000|2020-12-10 06:10:00|29493|29443|29458.8|29438.8|29498.2|29450.3|29455.9|29428.4|538
1607580900000|2020-12-10 06:15:00|29455|29435|29459.2|29439.2|29463.4|29443.4|29455|29435|382
1607581200000|2020-12-10 06:20:00|29459.1|29439.1|29460.4|29440.4|29462.5|29442.5|29455.9|29435.9|429
1607581500000|2020-12-10 06:25:00|29459.1|29439.1|29454.1|29434.1|29459.7|29439.7|29450.3|29430.3|609
1607581800000|2020-12-10 06:30:00|29454.4|29434.4|29444.6|29424.6|29456.2|29436.2|29437|29417|416
1607582100000|2020-12-10 06:35:00|29444.7|29424.7|29444|29424|29446.1|29426.1|29440.6|29420.6|431
1607582400000|2020-12-10 06:40:00|29444.9|29424.9|29426.9|29406.9|29448.5|29428.5|29409.2|29371.8|511
1607582700000|2020-12-10 06:45:00|29426.4|29406.4|29423.1|29403.1|29437.2|29414.7|29416.3|29387.2|444
1607583000000|2020-12-10 06:50:00|29423.3|29403.3|29424.4|29404.4|29438.4|29405.9|29419.7|29388.1|366
1607583300000|2020-12-10 06:55:00|29424.2|29404.2|29415.4|29364|29440.6|29408.4|29408.9|29360|447
1607583600000|2020-12-10 07:00:00|29414.2|29362.1|29422.2|29402.2|29431.8|29403.4|29411.1|29362.1|592
1607583900000|2020-12-10 07:05:00|29421.2|29401.2|29419.4|29399.4|29426.6|29406.6|29418|29398|515
1607584200000|2020-12-10 07:10:00|29418.8|29398.8|29434.9|29414.9|29450.4|29430.4|29416|29396|655
1607584500000|2020-12-10 07:15:00|29434.2|29414.2|29439|29419|29448.6|29428.6|29433.1|29413.1|513
1607584800000|2020-12-10 07:20:00|29438.6|29418.6|29439.5|29419.5|29446.4|29426.4|29436.5|29416.5|480
1607585100000|2020-12-10 07:25:00|29439.9|29419.9|29443.6|29423.6|29447.5|29427.5|29433.9|29413.9|521
1607585400000|2020-12-10 07:30:00|29443.4|29423.4|29463.4|29443.4|29474.9|29454.9|29441.5|29421.5|595
1607585700000|2020-12-10 07:35:00|29463.6|29443.6|29459.6|29439.6|29465.3|29445.3|29455.3|29435.3|566
1607586000000|2020-12-10 07:40:00|29459.9|29439.9|29467.9|29447.9|29470.3|29450.3|29458.1|29438.1|526
1607586300000|2020-12-10 07:45:00|29466.6|29446.6|29467.3|29447.3|29468.7|29448.7|29459.8|29439.8|519
1607586600000|2020-12-10 07:50:00|29467.5|29447.5|29470.1|29450.1|29472.1|29452.1|29465.7|29445.7|497
1607586900000|2020-12-10 07:55:00|29470.3|29450.3|29470.3|29450.3|29474.6|29454.6|29462.7|29442.7|702
1607587200000|2020-12-10 08:00:00|29472.2|29452.2|29467.8|29447.8|29478.3|29458.3|29464.8|29444.8|815
1607587500000|2020-12-10 08:05:00|29468|29448|29449|29429|29473.7|29453.7|29442.3|29422.3|744
1607587800000|2020-12-10 08:10:00|29448.8|29428.8|29446.5|29426.5|29449.2|29429.2|29438.9|29418.9|655
1607588100000|2020-12-10 08:15:00|29446.4|29426.4|29454.7|29434.7|29459.2|29439.2|29444.8|29424.8|732
1607588400000|2020-12-10 08:20:00|29454.6|29434.6|29450.4|29430.4|29462.2|29442.2|29449.7|29429.7|651
1607588700000|2020-12-10 08:25:00|29451|29431|29450|29430|29454.2|29434.2|29446.4|29426.4|605
1607589000000|2020-12-10 08:30:00|29450.1|29430.1|29433.8|29413.8|29450.1|29430.1|29432.6|29412.6|676
1607589300000|2020-12-10 08:35:00|29441.3|29391.3|29419.6|29399.6|29441.3|29407.1|29402.7|29376.5|695
1607589600000|2020-12-10 08:40:00|29419.7|29399.7|29430.7|29410.7|29434.5|29414.5|29418.5|29398.5|783
1607589900000|2020-12-10 08:45:00|29429.6|29409.6|29437.7|29417.7|29452.9|29424.4|29429.6|29401|732
1607590200000|2020-12-10 08:50:00|29437.9|29417.9|29438.6|29418.6|29441.2|29421.2|29425|29405|695
1607590500000|2020-12-10 08:55:00|29438.4|29418.4|29452.7|29402.7|29454.5|29421.6|29423|29401.3|820
1607590800000|2020-12-10 09:00:00|29452.9|29402.9|29448.3|29428.3|29469.9|29442.8|29440.3|29402.5|884
1607591100000|2020-12-10 09:05:00|29448.8|29428.8|29464.4|29444.4|29464.4|29444.4|29435.2|29415.2|856
1607591400000|2020-12-10 09:10:00|29465.6|29445.6|29459.6|29439.6|29469.3|29449.3|29437.8|29417.8|829
1607591700000|2020-12-10 09:15:00|29459.7|29439.7|29432.3|29412.3|29473.2|29441.1|29429.7|29409.7|760
1607592000000|2020-12-10 09:20:00|29431.6|29411.6|29418.3|29398.3|29432.5|29412.5|29412.8|29392.8|820
1607592300000|2020-12-10 09:25:00|29418.2|29398.2|29400.5|29380.5|29420.8|29400.8|29394.1|29374.1|739
1607592600000|2020-12-10 09:30:00|29400.3|29380.3|29389.6|29369.6|29403.4|29383.4|29380.1|29360.1|795
1607592900000|2020-12-10 09:35:00|29388.1|29368.1|29381.6|29361.6|29403.5|29368.7|29345.7|29325.7|829
1607593200000|2020-12-10 09:40:00|29381.4|29361.4|29398|29378|29410.6|29390.6|29370.5|29350.5|707
1607593500000|2020-12-10 09:45:00|29398.5|29378.5|29378|29358|29399|29379|29374.7|29354.7|704
1607593800000|2020-12-10 09:50:00|29376.7|29356.7|29371.7|29351.7|29379.4|29359.4|29354.6|29334.6|706
1607594100000|2020-12-10 09:55:00|29372|29352|29381.9|29361.9|29398.4|29378.4|29363.7|29343.7|770
1607594400000|2020-12-10 10:00:00|29382.8|29362.8|29403.8|29383.8|29419.9|29399.9|29381.4|29361.4|632
1607594700000|2020-12-10 10:05:00|29402.9|29382.9|29402.5|29382.5|29419.9|29399.9|29393.3|29373.3|591
1607595000000|2020-12-10 10:10:00|29401.9|29381.9|29391|29371|29401.9|29381.9|29388.9|29368.9|705
1607595300000|2020-12-10 10:15:00|29388.9|29368.9|29406.5|29386.5|29411.1|29391.1|29386.8|29366.8|661
1607595600000|2020-12-10 10:20:00|29405.8|29385.8|29405.5|29385.5|29416|29396|29396.1|29376.1|612
1607595900000|2020-12-10 10:25:00|29405.2|29385.2|29402.1|29382.1|29409.6|29389.6|29396.7|29376.7|538
1607596200000|2020-12-10 10:30:00|29402.8|29382.8|29406.9|29386.9|29407.8|29387.8|29394.3|29374.3|606
1607596500000|2020-12-10 10:35:00|29406.6|29386.6|29410.3|29390.3|29415.9|29395.9|29404.5|29384.5|542
1607596800000|2020-12-10 10:40:00|29409.8|29389.8|29413.9|29393.9|29418.7|29398.7|29409.4|29389.4|533
1607597100000|2020-12-10 10:45:00|29414.1|29394.1|29407|29387|29420.3|29400.3|29407|29387|524
1607597400000|2020-12-10 10:50:00|29407.8|29387.8|29414.1|29394.1|29418.4|29398.4|29404.9|29384.9|514
1607597700000|2020-12-10 10:55:00|29416.4|29396.4|29395.8|29375.8|29424.6|29404.6|29384.2|29364.2|667
1607598000000|2020-12-10 11:00:00|29396.5|29376.5|29395.2|29375.2|29399.2|29379.2|29384.2|29364.2|733
1607598300000|2020-12-10 11:05:00|29395.3|29375.3|29361.4|29341.4|29397.4|29377.4|29361.4|29341.4|549
1607598600000|2020-12-10 11:10:00|29362.5|29342.5|29349.3|29329.3|29365.9|29345.9|29340.7|29320.7|635
1607598900000|2020-12-10 11:15:00|29350|29330|29347.8|29327.8|29354.8|29334.8|29341.6|29321.6|574
1607599200000|2020-12-10 11:20:00|29348.1|29328.1|29347.4|29327.4|29353.4|29333.4|29342.4|29322.4|567
1607599500000|2020-12-10 11:25:00|29347.5|29327.5|29354|29334|29355.5|29335.5|29347.2|29327.2|583
1607599800000|2020-12-10 11:30:00|29353.9|29333.9|29360.7|29340.7|29367.7|29347.7|29348|29328|529
1607600100000|2020-12-10 11:35:00|29360.6|29340.6|29366.4|29346.4|29368.3|29348.3|29359.2|29339.2|536
1607600400000|2020-12-10 11:40:00|29365.7|29345.7|29365.7|29345.7|29368.3|29348.3|29359.8|29339.8|458
1607600700000|2020-12-10 11:45:00|29365.5|29345.5|29371.9|29351.9|29371.9|29351.9|29359.5|29339.5|507
1607601000000|2020-12-10 11:50:00|29372.1|29352.1|29396.4|29376.4|29417.6|29382.5|29370.8|29350.8|709
1607601300000|2020-12-10 11:55:00|29396.6|29376.6|29405.7|29385.7|29412.7|29392.7|29396|29376|680
1607601600000|2020-12-10 12:00:00|29404.5|29384.5|29411.4|29391.4|29414.3|29394.3|29400.3|29380.3|670
1607601900000|2020-12-10 12:05:00|29411.5|29391.5|29422.7|29402.7|29422.9|29402.9|29410.6|29390.6|545
1607602200000|2020-12-10 12:10:00|29423.1|29403.1|29420|29400|29430.9|29410.9|29417.4|29397.4|598
1607602500000|2020-12-10 12:15:00|29420.1|29400.1|29424.6|29404.6|29428|29408|29416.8|29396.8|550
1607602800000|2020-12-10 12:20:00|29424.5|29404.5|29417.9|29397.9|29430.5|29410.5|29416.6|29396.6|610
1607603100000|2020-12-10 12:25:00|29416.8|29396.8|29408.1|29388.1|29418.8|29398.8|29402.5|29382.5|636
1607603400000|2020-12-10 12:30:00|29408.3|29388.3|29377|29357|29410.9|29390.9|29370.9|29350.9|680
1607603700000|2020-12-10 12:35:00|29376.5|29356.5|29371.8|29351.8|29379.8|29359.8|29363.1|29343.1|682
1607604000000|2020-12-10 12:40:00|29370.8|29350.8|29418.3|29347.3|29422.6|29355.4|29363.7|29326.9|744
1607604300000|2020-12-10 12:45:00|29417.9|29349.4|29339.2|29289.2|29438.5|29364.8|29314.1|29270.6|1137
1607604600000|2020-12-10 12:50:00|29340.2|29290.2|29347.5|29297.5|29378|29328|29317.6|29279.8|996
1607604900000|2020-12-10 12:55:00|29350.1|29300.1|29339.4|29319.4|29357.2|29322.5|29319.8|29277.1|982
1607605200000|2020-12-10 13:00:00|29339.2|29319.2|29318.7|29298.7|29352|29319.9|29313.1|29283|878
1607605500000|2020-12-10 13:05:00|29318|29298|29324.8|29304.8|29337.6|29306.5|29302.1|29267.9|896
1607605800000|2020-12-10 13:10:00|29324.7|29304.7|29344|29294|29346.6|29313.9|29316.9|29282.1|743
1607606100000|2020-12-10 13:15:00|29344.2|29294.2|29340.4|29320.4|29365.5|29329|29326.4|29292.3|774
1607606400000|2020-12-10 13:20:00|29341.2|29321.2|29360.5|29340.5|29377.3|29343.8|29340.8|29307.5|594
1607606700000|2020-12-10 13:25:00|29361.5|29341.5|29352.6|29302.6|29379.1|29343|29333.9|29298.9|765
1607607000000|2020-12-10 13:30:00|29352.2|29302.2|29294.2|29274.2|29352.8|29315.9|29288.1|29268.1|892
1607607300000|2020-12-10 13:35:00|29294.7|29274.7|29292.4|29272.4|29296.5|29276.5|29284.8|29264.8|892
1607607600000|2020-12-10 13:40:00|29292.5|29272.5|29275|29255|29293.4|29273.4|29272|29252|1023
1607607900000|2020-12-10 13:45:00|29275.1|29255.1|29271|29251|29291.4|29271.4|29266.3|29246.3|879
1607608200000|2020-12-10 13:50:00|29271.6|29251.6|29303.4|29283.4|29304.1|29284.1|29264.6|29244.6|851
1607608500000|2020-12-10 13:55:00|29303.3|29283.3|29308.6|29288.6|29314.3|29294.3|29286.5|29266.5|922
1607608800000|2020-12-10 14:00:00|29308.7|29288.7|29342.6|29322.6|29348.7|29328.7|29301.2|29281.2|993
1607609100000|2020-12-10 14:05:00|29342.3|29322.3|29376.6|29356.6|29384.2|29364.2|29332.8|29312.8|972
1607609400000|2020-12-10 14:10:00|29376.3|29356.3|29379.9|29359.9|29410.2|29390.2|29367.7|29347.7|1004
1607609700000|2020-12-10 14:15:00|29379.7|29359.7|29382.4|29362.4|29387.5|29367.5|29374.8|29354.8|867
1607610000000|2020-12-10 14:20:00|29383.7|29363.7|29385.8|29365.8|29388.5|29368.5|29380.4|29360.4|795
1607610300000|2020-12-10 14:25:00|29385.4|29365.4|29400.4|29380.4|29409.3|29389.3|29385.4|29365.4|801
1607610600000|2020-12-10 14:30:00|29400.8|29380.8|29383|29363|29402.4|29382.4|29375.7|29355.7|970
1607610900000|2020-12-10 14:35:00|29383.4|29363.4|29351.4|29331.4|29384.4|29364.4|29345.9|29325.9|908
1607611200000|2020-12-10 14:40:00|29352.2|29332.2|29329|29309|29356.3|29336.3|29322.1|29302.1|1011
1607611500000|2020-12-10 14:45:00|29330.3|29310.3|29311.2|29291.2|29330.3|29310.3|29300.9|29280.9|961
1607611800000|2020-12-10 14:50:00|29311.3|29291.3|29310.4|29290.4|29315.3|29295.3|29297.1|29277.1|920
1607612100000|2020-12-10 14:55:00|29310.5|29290.5|29269.9|29249.9|29311.2|29291.2|29268.7|29248.7|943
1607612400000|2020-12-10 15:00:00|29270.2|29250.2|29268.7|29248.7|29281.9|29261.9|29254.4|29234.4|955
1607612700000|2020-12-10 15:05:00|29269.6|29249.6|29272.3|29252.3|29277.7|29257.7|29258.3|29238.3|951
1607613000000|2020-12-10 15:10:00|29269|29249|29292.9|29272.9|29293.1|29273.1|29269|29249|864
1607613300000|2020-12-10 15:15:00|29291.2|29271.2|29285.5|29265.5|29300.8|29277.6|29274.8|29245.3|817
1607613600000|2020-12-10 15:20:00|29285.6|29265.6|29270.9|29250.9|29294.1|29272.7|29258.1|29236.9|889
1607613900000|2020-12-10 15:25:00|29270.6|29250.6|29280.6|29260.6|29307.7|29287.7|29269.1|29249.1|909
1607614200000|2020-12-10 15:30:00|29280|29260|29290.8|29270.8|29301.9|29281.9|29268|29248|894
1607614500000|2020-12-10 15:35:00|29291|29271|29274.9|29254.9|29300.5|29278.9|29270.3|29250.3|890
1607614800000|2020-12-10 15:40:00|29274.5|29254.5|29260.9|29240.9|29294.1|29274.1|29258.4|29238.4|893
1607615100000|2020-12-10 15:45:00|29260.5|29240.5|29274.6|29254.6|29276.1|29256.1|29249.7|29229.7|883
1607615400000|2020-12-10 15:50:00|29275|29255|29237.3|29217.3|29275|29255|29232.6|29212.6|832
1607615700000|2020-12-10 15:55:00|29237.2|29217.2|29240.2|29220.2|29259.1|29239.1|29224.3|29204.3|1001
1607616000000|2020-12-10 16:00:00|29239.5|29219.5|29218.6|29198.6|29246.5|29226.5|29209.4|29189.4|937
1607616300000|2020-12-10 16:05:00|29218.5|29198.5|29240.2|29220.2|29243.3|29223.3|29209.1|29189.1|817
1607616600000|2020-12-10 16:10:00|29241.2|29221.2|29246.5|29226.5|29251.5|29231.5|29232.8|29212.8|741
1607616900000|2020-12-10 16:15:00|29246|29226|29240.4|29220.4|29250.6|29230.6|29233.4|29213.4|738
1607617200000|2020-12-10 16:20:00|29240.3|29220.3|29230.2|29210.2|29245.7|29225.7|29226.5|29206.5|674
1607617500000|2020-12-10 16:25:00|29230.1|29210.1|29222.1|29202.1|29234|29214|29219.4|29199.4|625
1607617800000|2020-12-10 16:30:00|29225.4|29205.4|29233|29213|29238.7|29218.7|29218.7|29198.7|635
1607618100000|2020-12-10 16:35:00|29233.6|29213.6|29244.5|29224.5|29247|29227|29230.9|29210.9|602
1607618400000|2020-12-10 16:40:00|29244.6|29224.6|29233.9|29213.9|29246.4|29226.4|29224.7|29204.7|595
1607618700000|2020-12-10 16:45:00|29234|29214|29227|29207|29237.5|29217.5|29217.5|29197.5|622
1607619000000|2020-12-10 16:50:00|29225.6|29205.6|29231.6|29211.6|29232.7|29212.7|29217.6|29197.6|575
1607619300000|2020-12-10 16:55:00|29231.9|29211.9|29224.1|29204.1|29236.6|29216.6|29213.5|29193.5|740
1607619600000|2020-12-10 17:00:00|29223|29203|29219.8|29199.8|29231.2|29206.6|29205.7|29169.7|681
1607619900000|2020-12-10 17:05:00|29218.8|29198.8|29223.4|29203.4|29228.8|29205.9|29207.7|29169.3|574
1607620200000|2020-12-10 17:10:00|29222.5|29202.5|29205.9|29185.9|29222.5|29202.5|29194.6|29157.5|574
1607620500000|2020-12-10 17:15:00|29204.9|29184.9|29205|29185|29221.6|29193.2|29195.5|29144.9|580
1607620800000|2020-12-10 17:20:00|29206.3|29186.3|29217|29197|29225.9|29199.2|29200.7|29158.3|508
1607621100000|2020-12-10 17:25:00|29216.4|29196.4|29207.1|29187.1|29224.3|29200.8|29204.4|29164.5|448
1607621400000|2020-12-10 17:30:00|29206.8|29186.8|29217.4|29197.4|29223.5|29202.1|29200.9|29161.2|530
1607621700000|2020-12-10 17:35:00|29218.5|29198.5|29209.4|29189.4|29228.1|29203.5|29202.9|29158.4|536
1607622000000|2020-12-10 17:40:00|29208|29188|29209.5|29189.5|29225.8|29197.7|29198.7|29149|593
1607622300000|2020-12-10 17:45:00|29209.9|29189.9|29216.5|29166.5|29222.2|29191.1|29198.5|29157.5|538
1607622600000|2020-12-10 17:50:00|29217.3|29167.3|29217.6|29197.6|29223.2|29197.8|29201.1|29164.1|546
1607622900000|2020-12-10 17:55:00|29217.7|29197.7|29214.3|29164.3|29233.3|29203.3|29206.4|29150.9|656
1607623200000|2020-12-10 18:00:00|29217.6|29167.6|29226.8|29206.8|29241.5|29212.7|29207.6|29167.6|752
1607623500000|2020-12-10 18:05:00|29229.2|29209.2|29226.4|29206.4|29232|29212|29219.3|29199.3|579
1607623800000|2020-12-10 18:10:00|29226.3|29206.3|29213.3|29193.3|29230.7|29210.7|29210.7|29178.5|522
1607624100000|2020-12-10 18:15:00|29213|29193|29204.7|29184.7|29224.6|29195|29203.1|29161.6|476
1607624400000|2020-12-10 18:20:00|29205.3|29185.3|29216.5|29166.5|29220|29186.6|29195.4|29149.4|583
1607624700000|2020-12-10 18:25:00|29216.2|29166.2|29206.3|29186.3|29220.8|29189.3|29199.7|29136.6|531
1607625000000|2020-12-10 18:30:00|29207|29187|29201.1|29151.1|29218.3|29187|29194.6|29151.1|487
1607625300000|2020-12-10 18:35:00|29204.4|29154.4|29199.3|29179.3|29215.6|29183.4|29193.2|29150.5|469
1607625600000|2020-12-10 18:40:00|29199|29179|29201.3|29151.3|29215.5|29182.2|29192.4|29146.9|430
1607625900000|2020-12-10 18:45:00|29202.3|29152.3|29200.9|29180.9|29212.5|29182.9|29189.3|29145.9|421
1607626200000|2020-12-10 18:50:00|29199.5|29179.5|29208.7|29158.7|29219.6|29188.3|29197.9|29153.8|431
1607626500000|2020-12-10 18:55:00|29210.8|29160.8|29199.1|29179.1|29216.8|29184.6|29195.5|29153|428
1607626800000|2020-12-10 19:00:00|29200|29180|29204.7|29154.7|29214.1|29182.9|29190.6|29148.1|426
1607627100000|2020-12-10 19:05:00|29199.9|29149.9|29197.1|29177.1|29213.6|29183.6|29190.5|29143.1|483
1607627400000|2020-12-10 19:10:00|29198.3|29178.3|29214.3|29164.3|29217.8|29188.9|29198|29140.1|526
1607627700000|2020-12-10 19:15:00|29215.6|29165.6|29212.3|29162.3|29222.6|29194.1|29203.7|29153.7|458
1607628000000|2020-12-10 19:20:00|29212.4|29162.4|29204.5|29184.5|29219.2|29189.5|29200.6|29154.7|493
1607628300000|2020-12-10 19:25:00|29204.6|29184.6|29208|29158|29218.8|29186.9|29197.4|29149.5|519
1607628600000|2020-12-10 19:30:00|29208.9|29158.9|29185.9|29165.9|29210.2|29180.1|29181|29142.2|482
1607628900000|2020-12-10 19:35:00|29187.8|29167.8|29173.9|29153.9|29195.7|29167.8|29172.8|29135.6|524
1607629200000|2020-12-10 19:40:00|29174.1|29154.1|29172.6|29152.6|29187.6|29159.2|29166.3|29123.6|502
1607629500000|2020-12-10 19:45:00|29171.7|29151.7|29167.9|29147.9|29180|29155.8|29160.9|29122|509
1607629800000|2020-12-10 19:50:00|29168.4|29148.4|29160.3|29140.3|29179.1|29149.8|29159.4|29121.9|532
1607630100000|2020-12-10 19:55:00|29161.4|29141.4|29168.7|29148.7|29180.7|29152.4|29157.4|29116.6|499
1607630400000|2020-12-10 20:00:00|29168.3|29148.3|29165.5|29145.5|29183.9|29155.2|29163.3|29125.9|544
1607630700000|2020-12-10 20:05:00|29166.1|29146.1|29172.8|29152.8|29183.3|29153|29162.3|29122.5|498
1607631000000|2020-12-10 20:10:00|29172.1|29152.1|29164.1|29144.1|29183.7|29152.8|29154.7|29115.4|559
1607631300000|2020-12-10 20:15:00|29166.1|29146.1|29155.4|29135.4|29170.9|29146.1|29143.8|29107.2|582
1607631600000|2020-12-10 20:20:00|29155.1|29135.1|29146.4|29126.4|29170.8|29139.3|29145.8|29104.9|541
1607631900000|2020-12-10 20:25:00|29146|29126|29160.8|29110.8|29166.7|29136.6|29143.5|29105.8|469
1607632200000|2020-12-10 20:30:00|29158|29108|29162.5|29112.5|29170.8|29137.6|29148.8|29096|388
1607632500000|2020-12-10 20:35:00|29157.5|29137.5|29159.7|29109.7|29166.6|29137.6|29147.7|29102.4|423
1607632800000|2020-12-10 20:40:00|29163.3|29113.3|29162.6|29112.6|29166.9|29133.2|29144.2|29096|500
1607633100000|2020-12-10 20:45:00|29162.9|29112.9|29156.3|29106.3|29167.4|29133|29143.1|29093.4|479
1607633400000|2020-12-10 20:50:00|29157.4|29107.4|29141.9|29091.9|29161.9|29130.1|29127|29080.6|525
1607633700000|2020-12-10 20:55:00|29141.7|29091.7|29151.1|29101.1|29153.2|29120.8|29133.2|29083.2|580
1607634000000|2020-12-10 21:00:00|29151|29101|29162.3|29112.3|29172.3|29131.6|29144.5|29094.5|758
1607634300000|2020-12-10 21:05:00|29160.6|29110.6|29160.2|29110.2|29175.2|29128.1|29144.5|29095.5|553
1607634600000|2020-12-10 21:10:00|29158.3|29108.3|29151|29101|29164.5|29126.9|29142.5|29098.7|502
1607634900000|2020-12-10 21:15:00|29150.9|29100.9|29155.3|29105.3|29167.6|29128.9|29138.8|29097.2|513
1607635200000|2020-12-10 21:20:00|29154.7|29104.7|29154.7|29104.7|29161|29123|29136.2|29096.6|347
1607635500000|2020-12-10 21:25:00|29152.2|29102.2|29160|29110|29165.1|29132.2|29143.9|29097|374
1607635800000|2020-12-10 21:30:00|29146.7|29126.7|29145.4|29125.4|29165.8|29132.4|29143.8|29105.5|347
1607636100000|2020-12-10 21:35:00|29146|29126|29144.3|29124.3|29162.4|29131.1|29140.8|29107|307
1607636400000|2020-12-10 21:40:00|29143.6|29123.6|29158.5|29108.5|29168.6|29124.9|29130.4|29096.6|362
1607636700000|2020-12-10 21:45:00|29158.4|29108.4|29157.7|29107.7|29162.9|29124.3|29140.8|29104.4|256
1607637000000|2020-12-10 21:50:00|29161.1|29111.1|29159.1|29109.1|29163.5|29123.7|29140.1|29097.7|260
1607637300000|2020-12-10 21:55:00|29159.3|29109.3|29177.4|29107.6|29185.3|29113.6|29142.9|29088.3|372
1607637600000|2020-12-10 22:00:00|29171.7|29110.1|29178.8|29109.2|29192.7|29117.9|29156.8|29095|90
1607637900000|2020-12-10 22:05:00|29181|29065|29267|29150|29274.2|29157.2|29170.8|29062|149
1607638200000|2020-12-10 22:10:00|29263.1|29146.1|29216.9|29099.9|29271.4|29154.4|29200.3|29083.3|259
1607638500000|2020-12-10 22:15:00|29226|29109|29232.9|29117|29239.6|29122.6|29212.3|29095.3|123
1607638800000|2020-12-10 22:20:00|29234.2|29117.7|29231.4|29114.4|29248.4|29131.4|29219.6|29102.6|90
1607639100000|2020-12-10 22:25:00|29232.4|29115.4|29234|29117|29245.1|29128.1|29225.1|29113|136
1607639400000|2020-12-10 22:30:00|29231.5|29117.9|29226|29121.4|29238.2|29121.4|29225.3|29113.7|143
1607639700000|2020-12-10 22:35:00|29225.2|29120.7|29225.1|29119.2|29238.1|29124.6|29219.5|29112.5|149
1607640000000|2020-12-10 22:40:00|29224.9|29118.6|29220.8|29118.2|29238.1|29124.1|29219.9|29111.3|146
1607640300000|2020-12-10 22:45:00|29218.3|29122.1|29229.8|29118.4|29236.8|29138.3|29216.6|29111.6|254
1607640600000|2020-12-10 22:50:00|29228.8|29119.4|29226.5|29117.4|29235.2|29135.2|29213.5|29115.4|294
1607640900000|2020-12-10 22:55:00|29227.4|29116.6|29225.7|29116.1|29234.5|29127.7|29218.4|29113.9|246
1607641200000|2020-12-10 23:00:00|29230.8|29116.5|29225.1|29118.4|29230.8|29130.6|29213.7|29113.6|413
1607641500000|2020-12-10 23:05:00|29223.5|29121.4|29221.7|29119.6|29228.6|29132|29206.5|29114.7|444
1607641800000|2020-12-10 23:10:00|29218.7|29120.1|29219.3|29117.4|29226.1|29131|29210.6|29113.7|497
1607642100000|2020-12-10 23:15:00|29218|29117.6|29219|29114.5|29229.1|29130|29209.8|29112.8|432
1607642400000|2020-12-10 23:20:00|29217.7|29116.5|29214.7|29114.1|29227|29126.7|29208.3|29108.4|415
1607642700000|2020-12-10 23:25:00|29215.6|29112.9|29221.6|29116.1|29226.5|29118.3|29211.7|29108.5|456
1607643000000|2020-12-10 23:30:00|29221.2|29116.5|29220.6|29121.6|29229.9|29128.2|29210.2|29109.1|409
1607643300000|2020-12-10 23:35:00|29216.4|29121.7|29219.2|29114.8|29226.5|29131|29210.3|29110.5|324
1607643600000|2020-12-10 23:40:00|29219|29115.8|29220.7|29121|29228.8|29132.5|29212.5|29113|355
1607643900000|2020-12-10 23:45:00|29220.8|29121.7|29220.4|29117.6|29231|29130.4|29212.7|29114.7|346
1607644200000|2020-12-10 23:50:00|29221.2|29116.6|29207.3|29121.2|29229.2|29125.9|29207.3|29111|390
1607644500000|2020-12-10 23:55:00|29209.2|29119.7|29213.7|29116.5|29226.3|29126.9|29207.8|29108.3|350
1607644800000|2020-12-11 00:00:00|29214.1|29116.7|29210.2|29110.6|29223.2|29124.1|29204.6|29103.9|471
1607645100000|2020-12-11 00:05:00|29209.7|29110.1|29212.1|29111.9|29216.7|29120.5|29204.7|29106.1|498
1607645400000|2020-12-11 00:10:00|29212.7|29110.6|29210.4|29109.5|29215|29122.6|29200.6|29106|505
1607645700000|2020-12-11 00:15:00|29208.3|29110.9|29210.7|29114.6|29218.1|29123.6|29202.5|29105.5|433
1607646000000|2020-12-11 00:20:00|29211.7|29113.4|29212|29117.2|29219|29126.1|29200.2|29109.9|346
1607646300000|2020-12-11 00:25:00|29213.1|29115.7|29210.3|29116.6|29220.2|29120.4|29207.6|29111.3|368
1607646600000|2020-12-11 00:30:00|29211.2|29115.7|29213.3|29117.2|29222.2|29128.7|29208.2|29108.2|378
1607646900000|2020-12-11 00:35:00|29214.2|29116.3|29210.6|29122.3|29222.2|29125.8|29207.8|29110.8|293
1607647200000|2020-12-11 00:40:00|29210.7|29121.8|29166.2|29116.2|29224.5|29131|29165.8|29104.4|381
1607647500000|2020-12-11 00:45:00|29166.6|29116.6|29171.7|29121.7|29179.6|29128.4|29165.4|29112|465
1607647800000|2020-12-11 00:50:00|29171.2|29121.2|29168.5|29118.5|29177.9|29126.5|29166.3|29116.3|347
1607648100000|2020-12-11 00:55:00|29169.2|29119.2|29161.9|29110.9|29175.3|29125.3|29160.2|29109.7|430
1607648400000|2020-12-11 01:00:00|29161.3|29110.2|29145.1|29095.1|29163.6|29113.6|29144.8|29094.8|548
1607648700000|2020-12-11 01:05:00|29145|29095|29139.6|29089.6|29147.9|29097.9|29136|29086|485
1607649000000|2020-12-11 01:10:00|29140.3|29090.3|29144.7|29094.7|29155.8|29104.1|29140.2|29090.2|499
1607649300000|2020-12-11 01:15:00|29145.3|29095.3|29138.8|29088.8|29152.7|29102.7|29138|29088|448
1607649600000|2020-12-11 01:20:00|29138.5|29088.5|29129.4|29079.4|29140.4|29090.4|29127.5|29077.5|588
1607649900000|2020-12-11 01:25:00|29130.6|29080.6|29136.4|29086.4|29146|29096|29128.4|29078.4|447
1607650200000|2020-12-11 01:30:00|29142.7|29092.7|29139|29089|29142.7|29092.7|29130.7|29080.7|448
1607650500000|2020-12-11 01:35:00|29138.2|29088.2|29133.9|29083.9|29140.5|29090.5|29128.8|29078.8|444
1607650800000|2020-12-11 01:40:00|29134.2|29084.2|29128.9|29078.9|29140|29090|29125.6|29075.6|408
1607651100000|2020-12-11 01:45:00|29128.4|29078.4|29130.4|29080.4|29136.7|29086.7|29125.5|29075.5|339
1607651400000|2020-12-11 01:50:00|29129.4|29079.4|29129.7|29079.7|29136.2|29086.2|29124.6|29074.6|357
1607651700000|2020-12-11 01:55:00|29129.5|29079.5|29134.7|29084.7|29140.9|29103.8|29119.6|29073.6|485
1607652000000|2020-12-11 02:00:00|29142.7|29092.7|29142.4|29092.4|29146.9|29096.9|29135.6|29085.6|486
1607652300000|2020-12-11 02:05:00|29141.8|29091.8|29141.6|29091.6|29150.4|29100.4|29139.1|29089.1|444
1607652600000|2020-12-11 02:10:00|29142.7|29092.7|29141.9|29091.9|29151.2|29101.2|29141.8|29091.8|359
1607652900000|2020-12-11 02:15:00|29142|29092|29143.4|29093.4|29152.6|29102.6|29140.4|29090.4|306
1607653200000|2020-12-11 02:20:00|29143.3|29093.3|29139|29089|29155.9|29105.9|29136.9|29086.9|311
1607653500000|2020-12-11 02:25:00|29138.1|29088.1|29137.3|29087.3|29143.2|29093.2|29134.3|29084.3|301
1607653800000|2020-12-11 02:30:00|29137.5|29087.5|29143.5|29093.5|29152.9|29102.9|29137.5|29087.5|325
1607654100000|2020-12-11 02:35:00|29149|29099|29147.3|29097.3|29153.8|29103.8|29142.1|29092.1|294
1607654400000|2020-12-11 02:40:00|29145.2|29095.2|29144.7|29094.7|29158.2|29104|29142|29092|397
1607654700000|2020-12-11 02:45:00|29144.5|29094.5|29145|29094.2|29151|29097.9|29140.9|29090.9|296
1607655000000|2020-12-11 02:50:00|29149.5|29099.5|29139.4|29089.4|29150.1|29100|29139.4|29089.3|324
1607655300000|2020-12-11 02:55:00|29139.8|29089.8|29133.6|29083.6|29142.3|29092.3|29129.2|29079.2|448
1607655600000|2020-12-11 03:00:00|29133.1|29083.1|29135.1|29085.1|29141.1|29091.1|29131.5|29081.5|350
1607655900000|2020-12-11 03:05:00|29135|29085|29139.9|29089.9|29146.9|29096.9|29134.1|29084.1|375
1607656200000|2020-12-11 03:10:00|29140.7|29090.7|29142.1|29092.1|29147|29097|29134.5|29084.5|372
1607656500000|2020-12-11 03:15:00|29141.6|29091.6|29136.6|29086.6|29144.9|29094.4|29136.6|29086.6|363
1607656800000|2020-12-11 03:20:00|29137|29087|29138.6|29083.8|29142.3|29092.3|29131.2|29081.2|370
1607657100000|2020-12-11 03:25:00|29135.3|29083.3|29129.5|29079.5|29140.2|29090.2|29126.7|29076.7|398
1607657400000|2020-12-11 03:30:00|29129.3|29079.3|29137.1|29087.1|29143.9|29093.9|29128.3|29078.3|404
1607657700000|2020-12-11 03:35:00|29136.9|29086.9|29134.2|29084.2|29149.9|29099.9|29133.9|29083|316
1607658000000|2020-12-11 03:40:00|29133.6|29083.6|29128.3|29078.3|29140.4|29097.6|29117.3|29077.2|366
1607658300000|2020-12-11 03:45:00|29128.1|29078.1|29134|29084|29142.1|29092.1|29126|29076|321
1607658600000|2020-12-11 03:50:00|29133.7|29083.7|29133.7|29083.7|29142.7|29092.7|29132.7|29081.8|323
1607658900000|2020-12-11 03:55:00|29143.1|29093.1|29134.3|29084.3|29143.3|29093.3|29129.3|29079.3|362
1607659200000|2020-12-11 04:00:00|29134.2|29084.2|29128.2|29078.2|29137.1|29087.1|29126|29076|337
1607659500000|2020-12-11 04:05:00|29128.5|29078.5|29128.9|29078.9|29135.8|29085.8|29126.6|29076.6|344
1607659800000|2020-12-11 04:10:00|29133.4|29083.4|29137|29087|29138.1|29088.1|29125.4|29075.4|343
1607660100000|2020-12-11 04:15:00|29134.4|29084.4|29130.9|29080.9|29140.8|29090.8|29129.2|29079.2|308
1607660400000|2020-12-11 04:20:00|29126.9|29076.9|29130.6|29079.7|29136.3|29082.5|29126.5|29076.5|307
1607660700000|2020-12-11 04:25:00|29129.6|29079.6|29130.2|29080.2|29137.2|29084.7|29127.5|29074.4|216
1607661000000|2020-12-11 04:30:00|29130.4|29080.4|29133.2|29081.1|29136.7|29086|29127.5|29077.5|256
1607661300000|2020-12-11 04:35:00|29131.4|29081.4|29128.8|29078.8|29135.7|29085.7|29125.5|29075.5|266
1607661600000|2020-12-11 04:40:00|29127.7|29077.7|29131.9|29081.9|29136.7|29086.7|29127.6|29077.6|296
1607661900000|2020-12-11 04:45:00|29131.3|29081.3|29132|29082|29139.6|29089.6|29128.9|29078.9|308
1607662200000|2020-12-11 04:50:00|29131.6|29081.6|29135.2|29085.2|29141.7|29091.7|29129.8|29079.8|283
1607662500000|2020-12-11 04:55:00|29134.8|29084.8|29138.8|29088.8|29139.7|29089.7|29134.3|29084.3|279
1607662800000|2020-12-11 05:00:00|29141.6|29091.6|29132.9|29082.9|29142.7|29092.7|29132.6|29082.6|272
1607663100000|2020-12-11 05:05:00|29133.6|29083.6|29138.9|29088.9|29140.5|29090.5|29132.9|29082.9|245
1607663400000|2020-12-11 05:10:00|29144|29094|29140.9|29090.9|29150.3|29100.3|29138.5|29088.5|352
1607663700000|2020-12-11 05:15:00|29145.7|29095.7|29140.1|29090.1|29145.8|29095.8|29136.5|29086.5|348
1607664000000|2020-12-11 05:20:00|29140.2|29090.2|29142.4|29092.4|29145.5|29095.5|29139.6|29089.1|281
1607664300000|2020-12-11 05:25:00|29142.5|29092.5|29142.8|29092.8|29147.8|29097.8|29140.7|29090.7|305
1607664600000|2020-12-11 05:30:00|29143.1|29093.1|29141.8|29091.8|29146.8|29096.8|29139.7|29089.7|311
1607664900000|2020-12-11 05:35:00|29141.5|29091.5|29140.7|29090.7|29146.4|29096.4|29138.9|29088.9|272
1607665200000|2020-12-11 05:40:00|29141|29091|29142.7|29092|29148.2|29096.1|29140|29089.6|262
1607665500000|2020-12-11 05:45:00|29142.9|29091.1|29139.6|29089.6|29145.5|29095.5|29136.3|29086.3|378
1607665800000|2020-12-11 05:50:00|29139.7|29089.7|29136.7|29086.7|29143|29093|29134.5|29084.5|347
1607666100000|2020-12-11 05:55:00|29136.4|29086.4|29140|29090|29141.7|29091.7|29134.6|29083.8|350
1607666400000|2020-12-11 06:00:00|29140.1|29090.1|29134.7|29084.7|29143.9|29104.3|29120.8|29083|296
1607666700000|2020-12-11 06:05:00|29134.8|29084.8|29135.2|29085.2|29139.1|29104.6|29122.1|29081.4|340
1607667000000|2020-12-11 06:10:00|29134.6|29084.6|29137.7|29087.7|29142.5|29103.1|29114.3|29080.3|364
1607667300000|2020-12-11 06:15:00|29138.4|29088.4|29138.5|29088.5|29144.2|29102.7|29117.6|29081|334
1607667600000|2020-12-11 06:20:00|29138.4|29088.4|29127.3|29077.3|29139.4|29103.6|29123.5|29077.2|409
1607667900000|2020-12-11 06:25:00|29134|29084|29123.7|29073.7|29134.7|29098.1|29107.5|29070.6|471
1607668200000|2020-12-11 06:30:00|29124|29074|29121.2|29071.2|29130.7|29092.8|29102|29068|462
1607668500000|2020-12-11 06:35:00|29120.3|29070.3|29127.5|29077.5|29130.8|29090.4|29106.8|29066.6|483
1607668800000|2020-12-11 06:40:00|29127.3|29077.3|29127.4|29077.4|29130.7|29095.7|29106|29072|426
1607669100000|2020-12-11 06:45:00|29126.8|29076.8|29124|29074|29133.3|29092.4|29106.1|29072.4|431
1607669400000|2020-12-11 06:50:00|29124.4|29074.4|29127.3|29077.3|29130.2|29093.2|29106.6|29071.5|434
1607669700000|2020-12-11 06:55:00|29128.2|29078.2|29134.5|29084.5|29138.8|29098.3|29105.6|29075.8|380
1607670000000|2020-12-11 07:00:00|29135.2|29085.2|29118.1|29098.1|29137.3|29101.2|29110.2|29074.1|775
1607670300000|2020-12-11 07:05:00|29118.6|29098.6|29119.9|29099.9|29137.6|29102.5|29116|29083.2|549
1607670600000|2020-12-11 07:10:00|29120.7|29100.7|29111.1|29091.1|29121.4|29101.4|29110.5|29090.5|448
1607670900000|2020-12-11 07:15:00|29111.3|29091.3|29114|29094|29128.2|29100.7|29107.8|29075.5|518
1607671200000|2020-12-11 07:20:00|29115.2|29095.2|29122.8|29102.8|29125.1|29105.1|29114.8|29094.8|443
1607671500000|2020-12-11 07:25:00|29122.3|29102.3|29138.7|29118.7|29162.4|29121|29121.8|29100.5|564
1607671800000|2020-12-11 07:30:00|29138.2|29118.2|29152.5|29132.5|29167.1|29147.1|29132.6|29112.6|703
1607672100000|2020-12-11 07:35:00|29153|29133|29149.6|29129.6|29158.1|29138.1|29136.3|29116.3|708
1607672400000|2020-12-11 07:40:00|29149.4|29129.4|29166.2|29146.2|29168.8|29148.8|29148.9|29128.9|552
1607672700000|2020-12-11 07:45:00|29166.8|29146.8|29180|29160|29185.1|29165.1|29165.1|29145.1|630
1607673000000|2020-12-11 07:50:00|29180.1|29160.1|29236.9|29186.9|29239.6|29195.3|29179.3|29159|738
1607673300000|2020-12-11 07:55:00|29236.5|29186.5|29218.3|29198.3|29239.3|29209.3|29209.6|29180.6|807
1607673600000|2020-12-11 08:00:00|29218.6|29198.6|29203.8|29183.8|29226.3|29206.3|29202|29182|786
1607673900000|2020-12-11 08:05:00|29204.1|29184.1|29220.9|29200.9|29222.6|29202.6|29203.4|29183.4|612
1607674200000|2020-12-11 08:10:00|29220.1|29200.1|29240.4|29220.4|29241.8|29221.8|29218.1|29198.1|700
1607674500000|2020-12-11 08:15:00|29240.2|29220.2|29284.1|29264.1|29286|29266|29239.9|29219.9|786
1607674800000|2020-12-11 08:20:00|29284.2|29264.2|29305.6|29285.6|29305.6|29285.6|29265.6|29245.6|827
1607675100000|2020-12-11 08:25:00|29304.2|29284.2|29313.5|29293.5|29339.3|29300.9|29282.4|29262.4|841
1607675400000|2020-12-11 08:30:00|29313.1|29293.1|29289.4|29269.4|29317.8|29297.8|29287.1|29267.1|829
1607675700000|2020-12-11 08:35:00|29289.2|29269.2|29277.3|29257.3|29292.5|29272.5|29269.9|29249.9|860
1607676000000|2020-12-11 08:40:00|29279.4|29259.4|29269.5|29249.5|29286.7|29266.7|29268.6|29248.6|795
1607676300000|2020-12-11 08:45:00|29271|29251|29286.5|29266.5|29288.9|29268.9|29270.3|29250.3|705
1607676600000|2020-12-11 08:50:00|29286.8|29266.8|29320.5|29300.5|29321.5|29301.5|29276.8|29256.8|734
1607676900000|2020-12-11 08:55:00|29320.2|29300.2|29306.7|29286.7|29324.4|29304.4|29302|29282|749
1607677200000|2020-12-11 09:00:00|29307.4|29287.4|29269.6|29249.6|29307.4|29287.4|29261.9|29232.3|895
1607677500000|2020-12-11 09:05:00|29269.5|29249.5|29283.3|29263.3|29289.4|29269.4|29260.4|29240.4|809
1607677800000|2020-12-11 09:10:00|29283.2|29263.2|29276.3|29226.3|29286.6|29266.6|29252.5|29217.9|785
1607678100000|2020-12-11 09:15:00|29276.9|29226.9|29233.9|29183.9|29280.8|29238.1|29225.7|29175.7|897
1607678400000|2020-12-11 09:20:00|29233.6|29183.6|29215.8|29195.8|29234.1|29196|29185.1|29147.5|760
1607678700000|2020-12-11 09:25:00|29216.4|29196.4|29226.2|29206.2|29229|29209|29213.5|29193.5|656
1607679000000|2020-12-11 09:30:00|29226.3|29206.3|29228.2|29208.2|29267.9|29229.6|29214.4|29187.8|840
1607679300000|2020-12-11 09:35:00|29229.4|29209.4|29237.8|29217.8|29245.6|29225.6|29222.5|29202.5|650
1607679600000|2020-12-11 09:40:00|29237.9|29217.9|29224.8|29204.8|29253|29230.4|29220.5|29200.5|757
1607679900000|2020-12-11 09:45:00|29225.2|29205.2|29236|29216|29239.7|29219.7|29217.1|29197.1|681
1607680200000|2020-12-11 09:50:00|29235.7|29215.7|29251.8|29231.8|29257|29237|29233.7|29213.7|725
1607680500000|2020-12-11 09:55:00|29251.7|29231.7|29259.7|29239.7|29307.9|29281.3|29251.4|29231.4|852
1607680800000|2020-12-11 10:00:00|29259.6|29239.6|29217.3|29197.3|29264.5|29240.9|29217.3|29197.3|739
1607681100000|2020-12-11 10:05:00|29217|29197|29219.6|29199.6|29221.5|29201.5|29211.6|29191.6|642
1607681400000|2020-12-11 10:10:00|29219|29199|29205.1|29185.1|29219.2|29199.2|29202.1|29182.1|701
1607681700000|2020-12-11 10:15:00|29205.8|29185.8|29216.7|29196.7|29218.4|29198.4|29203|29183|682
1607682000000|2020-12-11 10:20:00|29216.5|29196.5|29204.7|29184.7|29222.7|29202.7|29204.5|29184.5|755
1607682300000|2020-12-11 10:25:00|29204.5|29184.5|29215.4|29195.4|29216.2|29196.2|29190.2|29170.2|869
1607682600000|2020-12-11 10:30:00|29215.6|29195.6|29211.3|29191.3|29218.7|29198.7|29197.1|29177.1|908
1607682900000|2020-12-11 10:35:00|29210.9|29190.9|29220.8|29200.8|29224.2|29204.2|29209|29189|781
1607683200000|2020-12-11 10:40:00|29221|29201|29220.6|29200.6|29223.8|29203.8|29215.9|29195.9|716
1607683500000|2020-12-11 10:45:00|29221.3|29201.3|29247.7|29227.7|29250.7|29230.7|29219.1|29199.1|722
1607683800000|2020-12-11 10:50:00|29250|29230|29254.5|29234.5|29255.8|29235.8|29246.5|29226.5|573
1607684100000|2020-12-11 10:55:00|29254.8|29234.8|29273.9|29253.9|29277.1|29257.1|29251.7|29231.7|663
1607684400000|2020-12-11 11:00:00|29274|29254|29253.2|29233.2|29278.9|29258.9|29251.1|29231.1|668
1607684700000|2020-12-11 11:05:00|29253.3|29233.3|29260.4|29240.4|29279.2|29247|29247.8|29225.5|665
1607685000000|2020-12-11 11:10:00|29260.1|29240.1|29284|29264|29291.3|29271.3|29259.1|29225.6|797
1607685300000|2020-12-11 11:15:00|29283.9|29263.9|29293.5|29273.5|29297.6|29277.6|29283.6|29263.6|750
1607685600000|2020-12-11 11:20:00|29293.7|29273.7|29305.8|29285.8|29312.3|29292.3|29292.4|29272.4|747
1607685900000|2020-12-11 11:25:00|29306|29286|29326.9|29306.9|29347.8|29310.3|29299.6|29279.6|833
1607686200000|2020-12-11 11:30:00|29326.4|29306.4|29329.1|29279.1|29335|29315|29308.1|29274.5|713
1607686500000|2020-12-11 11:35:00|29329|29279|29305.2|29285.2|29329.7|29298.1|29301.1|29267.8|605
1607686800000|2020-12-11 11:40:00|29305.5|29285.5|29326|29306|29337.3|29317.3|29303.5|29283.5|779
1607687100000|2020-12-11 11:45:00|29325.8|29305.8|29305.6|29285.6|29328.3|29308.3|29304|29284|713
1607687400000|2020-12-11 11:50:00|29306.1|29286.1|29319.2|29299.2|29321.3|29301.3|29300.4|29280.4|725
1607687700000|2020-12-11 11:55:00|29319.6|29299.6|29299.3|29279.3|29319.9|29299.9|29294.4|29274.4|686
1607688000000|2020-12-11 12:00:00|29299.5|29279.5|29304.5|29284.5|29306.4|29286.4|29292.7|29272.7|724
1607688300000|2020-12-11 12:05:00|29303.4|29283.4|29297.6|29277.6|29306.1|29286.1|29294.7|29274.7|684
1607688600000|2020-12-11 12:10:00|29297.5|29277.5|29299.9|29279.9|29302.3|29282.3|29293|29273|571
1607688900000|2020-12-11 12:15:00|29299.7|29279.7|29296.4|29276.4|29301|29281|29293.6|29273.6|636
1607689200000|2020-12-11 12:20:00|29296.2|29276.2|29297.2|29277.2|29305.7|29285.7|29294.8|29274.8|626
1607689500000|2020-12-11 12:25:00|29297.6|29277.6|29291.7|29271.7|29299.4|29279.4|29281.8|29261.8|656
1607689800000|2020-12-11 12:30:00|29290.9|29270.9|29292.3|29272.3|29293.6|29273.6|29283.1|29263.1|618
1607690100000|2020-12-11 12:35:00|29292.1|29272.1|29288.2|29268.2|29292.3|29272.3|29279.1|29259.1|584
1607690400000|2020-12-11 12:40:00|29288|29268|29286.2|29266.2|29289.4|29269.4|29275|29255|685
1607690700000|2020-12-11 12:45:00|29285.4|29265.4|29276|29256|29285.8|29265.8|29262.7|29242.7|701
1607691000000|2020-12-11 12:50:00|29275.3|29255.3|29277.1|29257.1|29283.6|29263.6|29250.4|29230.4|726
1607691300000|2020-12-11 12:55:00|29276.9|29256.9|29278.1|29258.1|29283.9|29263.9|29275.3|29255.3|601
1607691600000|2020-12-11 13:00:00|29279.5|29259.5|29265.3|29245.3|29281.2|29261.2|29259.4|29223.4|789
1607691900000|2020-12-11 13:05:00|29265.4|29245.4|29268.8|29248.8|29272.1|29252.1|29263.6|29243.6|801
1607692200000|2020-12-11 13:10:00|29269.4|29249.4|29267.7|29247.7|29284.5|29264.5|29265.9|29245.9|755
1607692500000|2020-12-11 13:15:00|29268.1|29248.1|29294.5|29274.5|29317.2|29280.3|29265.5|29245.5|714
1607692800000|2020-12-11 13:20:00|29294.3|29274.3|29311.2|29291.2|29313.8|29293.8|29294.3|29274.3|779
1607693100000|2020-12-11 13:25:00|29311.1|29291.1|29309.1|29289.1|29326.8|29295.2|29302.7|29273|607
1607693400000|2020-12-11 13:30:00|29310.2|29290.2|29292.5|29272.5|29314.1|29294.1|29288.7|29268.7|696
1607693700000|2020-12-11 13:35:00|29292.9|29272.9|29285.5|29265.5|29301.7|29281.7|29285.4|29265.4|614
1607694000000|2020-12-11 13:40:00|29286.2|29266.2|29283.3|29263.3|29296.5|29276.5|29278.6|29258.6|736
1607694300000|2020-12-11 13:45:00|29283.6|29263.6|29278.4|29258.4|29284.7|29264.7|29276.3|29256.3|699
1607694600000|2020-12-11 13:50:00|29278.9|29258.9|29273.5|29253.5|29279.8|29259.8|29257.4|29237.4|775
1607694900000|2020-12-11 13:55:00|29273.6|29253.6|29271.3|29251.3|29290|29270|29264.5|29244.5|800
1607695200000|2020-12-11 14:00:00|29271.7|29251.7|29264.1|29244.1|29275.7|29255.7|29263.8|29243.8|683
1607695500000|2020-12-11 14:05:00|29264.2|29244.2|29259.7|29239.7|29271.3|29251.3|29259.3|29239.3|633
1607695800000|2020-12-11 14:10:00|29260.4|29240.4|29248.8|29228.8|29260.6|29240.6|29248.3|29228.3|615
1607696100000|2020-12-11 14:15:00|29249.2|29229.2|29230.5|29210.5|29249.2|29229.2|29228|29208|783
1607696400000|2020-12-11 14:20:00|29230.7|29210.7|29225.5|29205.5|29231.5|29211.5|29218.9|29198.9|691
1607696700000|2020-12-11 14:25:00|29227|29207|29242.6|29222.6|29246.7|29226.7|29226.4|29206.4|769
1607697000000|2020-12-11 14:30:00|29244|29224|29249.1|29229.1|29252.5|29232.5|29236|29216|792
1607697300000|2020-12-11 14:35:00|29248.9|29228.9|29251.6|29231.6|29257.9|29237.9|29241.6|29221.6|719
1607697600000|2020-12-11 14:40:00|29251.1|29231.1|29269.3|29249.3|29271.8|29251.8|29251|29231|790
1607697900000|2020-12-11 14:45:00|29269.7|29249.7|29266|29246|29280.1|29260.1|29261.3|29241.3|738
1607698200000|2020-12-11 14:50:00|29266.1|29246.1|29258|29238|29274.1|29254.1|29256.7|29236.7|710
1607698500000|2020-12-11 14:55:00|29258.3|29238.3|29258.1|29238.1|29260.1|29240.1|29244.8|29224.8|732
1607698800000|2020-12-11 15:00:00|29256.3|29236.3|29250.3|29230.3|29258.6|29238.6|29246.1|29226.1|673
1607699100000|2020-12-11 15:05:00|29250.2|29230.2|29248.8|29228.8|29252.7|29232.7|29240.3|29220.3|701
1607699400000|2020-12-11 15:10:00|29249.2|29229.2|29231|29211|29250.7|29230.7|29228.1|29208.1|707
1607699700000|2020-12-11 15:15:00|29230.7|29210.7|29234|29214|29242.1|29222.1|29229|29209|837
1607700000000|2020-12-11 15:20:00|29233.9|29213.9|29236.6|29216.6|29243.9|29223.9|29231.9|29211.9|772
1607700300000|2020-12-11 15:25:00|29236.4|29216.4|29232.9|29212.9|29240.2|29220.2|29230.8|29210.8|673
1607700600000|2020-12-11 15:30:00|29233|29213|29233.9|29213.9|29234.6|29214.6|29226.5|29206.5|651
1607700900000|2020-12-11 15:35:00|29234.8|29214.8|29236.9|29216.9|29251.8|29231.8|29234.4|29214.4|644
1607701200000|2020-12-11 15:40:00|29237|29217|29245.6|29225.6|29259.1|29239.1|29233.1|29213.1|793
1607701500000|2020-12-11 15:45:00|29244.1|29224.1|29254.1|29234.1|29255.6|29235.6|29240|29220|727
1607701800000|2020-12-11 15:50:00|29254.2|29234.2|29255.7|29235.7|29269.2|29249.2|29251.4|29231.4|782
1607702100000|2020-12-11 15:55:00|29256|29236|29274|29254|29279.2|29259.2|29255.4|29235.4|849
1607702400000|2020-12-11 16:00:00|29275.4|29255.4|29248.1|29228.1|29275.4|29255.4|29239.7|29205.5|973
1607702700000|2020-12-11 16:05:00|29249.1|29229.1|29252.7|29232.7|29257.5|29237.5|29246.7|29226.7|634
1607703000000|2020-12-11 16:10:00|29252.5|29232.5|29244.8|29224.8|29253.2|29233.2|29240|29220|548
1607703300000|2020-12-11 16:15:00|29243.9|29223.9|29241.5|29221.5|29251.9|29231.9|29238.5|29218.5|585
1607703600000|2020-12-11 16:20:00|29241.9|29221.9|29245|29225|29250.6|29230.6|29236.7|29216.7|562
1607703900000|2020-12-11 16:25:00|29246|29226|29253.8|29233.8|29278.2|29236.2|29242.6|29219.9|533
1607704200000|2020-12-11 16:30:00|29254|29234|29262.2|29242.2|29266.1|29246.1|29252.7|29232.7|527
1607704500000|2020-12-11 16:35:00|29262.1|29242.1|29274.4|29254.4|29275.5|29255.5|29257.6|29237.6|604
1607704800000|2020-12-11 16:40:00|29274.3|29254.3|29268.6|29248.6|29274.9|29254.9|29262.8|29242.8|591
1607705100000|2020-12-11 16:45:00|29269|29249|29265.2|29245.2|29279.4|29259.4|29261.9|29241.9|617
1607705400000|2020-12-11 16:50:00|29265.1|29245.1|29255.5|29235.5|29270.8|29250.8|29253.4|29233.4|636
1607705700000|2020-12-11 16:55:00|29255.8|29235.8|29263.1|29243.1|29269.3|29249.3|29252.5|29232.5|637
1607706000000|2020-12-11 17:00:00|29263.3|29243.3|29271.5|29251.5|29271.6|29251.6|29260.1|29240.1|566
1607706300000|2020-12-11 17:05:00|29269.6|29249.6|29266|29246|29276.2|29256.2|29266|29246|574
1607706600000|2020-12-11 17:10:00|29265.9|29245.9|29264.2|29244.2|29272|29252|29261|29241|586
1607706900000|2020-12-11 17:15:00|29264.9|29244.9|29262.2|29242.2|29266.5|29246.5|29258.4|29238.4|473
1607707200000|2020-12-11 17:20:00|29263.2|29243.2|29256.2|29236.2|29269|29249|29254.6|29234.6|564
1607707500000|2020-12-11 17:25:00|29255.4|29235.4|29258|29238|29264.5|29244.5|29255.4|29235.4|541
1607707800000|2020-12-11 17:30:00|29258.3|29238.3|29261.3|29241.3|29264.6|29244.6|29255.5|29235.5|467
1607708100000|2020-12-11 17:35:00|29261.1|29241.1|29258.2|29238.2|29266.3|29246.3|29255.2|29235.2|518
1607708400000|2020-12-11 17:40:00|29258.3|29238.3|29266.6|29246.6|29266.8|29246.8|29256.2|29236.2|439
1607708700000|2020-12-11 17:45:00|29266.1|29246.1|29246.6|29226.6|29267.8|29247.8|29244.8|29224.8|581
1607709000000|2020-12-11 17:50:00|29246.3|29226.3|29243.4|29223.4|29248|29228|29240.4|29220.4|422
1607709300000|2020-12-11 17:55:00|29243.6|29223.6|29236.4|29216.4|29244.3|29224.3|29231|29211|505
1607709600000|2020-12-11 18:00:00|29236.7|29216.7|29238.6|29218.6|29243.2|29223.2|29235.2|29215.2|483
1607709900000|2020-12-11 18:05:00|29238.8|29218.8|29241.9|29221.9|29247.3|29227.3|29238.6|29218.6|369
1607710200000|2020-12-11 18:10:00|29242.7|29222.7|29246.9|29226.9|29249.4|29229.4|29240.6|29220.6|385
1607710500000|2020-12-11 18:15:00|29246.6|29226.6|29248.7|29228.7|29249.9|29229.9|29240.1|29220.1|431
1607710800000|2020-12-11 18:20:00|29247.4|29227.4|29250|29230|29252.4|29232.4|29243.7|29223.7|373
1607711100000|2020-12-11 18:25:00|29251.3|29231.3|29248.7|29228.7|29256|29236|29246.2|29226.2|366
1607711400000|2020-12-11 18:30:00|29248.5|29228.5|29251|29231|29252.1|29232.1|29247.6|29227.6|344
1607711700000|2020-12-11 18:35:00|29250.7|29230.7|29250.1|29230.1|29253.1|29233.1|29247.2|29227.2|318
1607712000000|2020-12-11 18:40:00|29250.9|29230.9|29245.7|29225.7|29252.3|29232.3|29241.5|29221.5|417
1607712300000|2020-12-11 18:45:00|29245.4|29225.4|29249.7|29229.7|29257.3|29237.3|29245.2|29225.2|416
1607712600000|2020-12-11 18:50:00|29250.3|29230.3|29252.7|29232.7|29255.6|29235.6|29248.9|29228.9|393
1607712900000|2020-12-11 18:55:00|29252.9|29232.9|29240.8|29220.8|29252.9|29232.9|29239.1|29219.1|358
1607713200000|2020-12-11 19:00:00|29240.5|29220.5|29251.4|29231.4|29253.2|29233.2|29238.9|29218.9|448
1607713500000|2020-12-11 19:05:00|29251.8|29231.8|29243.6|29223.6|29263.8|29233.9|29243.5|29210.1|422
1607713800000|2020-12-11 19:10:00|29243.7|29223.7|29244.1|29224.1|29247.9|29227.9|29241.5|29221.5|387
1607714100000|2020-12-11 19:15:00|29244.5|29224.5|29245.4|29225.4|29261|29228|29242.2|29208.3|334
1607714400000|2020-12-11 19:20:00|29245.8|29225.8|29240.7|29220.7|29261.1|29228.8|29239.7|29207.3|402
1607714700000|2020-12-11 19:25:00|29240.8|29220.8|29254|29204|29261.1|29229.3|29239.1|29203.2|391
1607715000000|2020-12-11 19:30:00|29254.2|29204.2|29239.4|29219.4|29257.5|29225.7|29235.8|29201.8|479
1607715300000|2020-12-11 19:35:00|29238.7|29218.7|29243.7|29223.7|29244.1|29224.1|29233.3|29213.3|493
1607715600000|2020-12-11 19:40:00|29243.1|29223.1|29244.9|29224.9|29268.4|29230|29237.6|29210.7|552
1607715900000|2020-12-11 19:45:00|29244.2|29224.2|29247.2|29227.2|29250.2|29230.2|29241.1|29221.1|553
1607716200000|2020-12-11 19:50:00|29247.3|29227.3|29248.3|29228.3|29250.7|29230.7|29239.5|29219.5|504
1607716500000|2020-12-11 19:55:00|29250|29230|29252.6|29232.6|29254.4|29234.4|29242.9|29222.9|495
1607716800000|2020-12-11 20:00:00|29253.3|29233.3|29251.2|29231.2|29272.1|29236.5|29240.3|29212.3|507
1607717100000|2020-12-11 20:05:00|29250.6|29230.6|29250.8|29230.8|29271.1|29235.7|29245.1|29212.2|437
1607717400000|2020-12-11 20:10:00|29251|29231|29250.2|29230.2|29253.4|29233.4|29245.5|29225.5|324
1607717700000|2020-12-11 20:15:00|29247.5|29227.5|29241.9|29221.9|29262.1|29234.4|29241.4|29211.1|332
1607718000000|2020-12-11 20:20:00|29242.4|29222.4|29244.5|29224.5|29249.1|29229.1|29240.7|29220.7|309
1607718300000|2020-12-11 20:25:00|29244.9|29224.9|29240.2|29220.2|29260.3|29227.8|29239.3|29210.3|359
1607718600000|2020-12-11 20:30:00|29241.2|29221.2|29258.4|29208.4|29266.2|29231.2|29237.5|29205.2|412
1607718900000|2020-12-11 20:35:00|29257.9|29207.9|29260.9|29210.9|29268.2|29228.1|29238.9|29203.6|407
1607719200000|2020-12-11 20:40:00|29261.2|29211.2|29270|29220|29272.3|29224.1|29241.4|29206|429
1607719500000|2020-12-11 20:45:00|29250.5|29230.5|29265.8|29215.8|29271.4|29232.8|29244.8|29211.8|410
1607719800000|2020-12-11 20:50:00|29265.6|29215.6|29269.8|29219.8|29276.5|29237|29251.1|29214.7|400
1607720100000|2020-12-11 20:55:00|29271.9|29221.9|29260.1|29210.1|29272.3|29232.9|29248.1|29207.3|448
1607720400000|2020-12-11 21:00:00|29257.3|29207.3|29267.1|29217.1|29274.8|29235.4|29253.6|29207|407
1607720700000|2020-12-11 21:05:00|29267|29217|29264.8|29214.8|29278|29228|29261.9|29211.9|290
1607721000000|2020-12-11 21:10:00|29264.9|29214.9|29262.5|29212.5|29276|29226|29260.2|29210.2|240
1607721300000|2020-12-11 21:15:00|29261.9|29211.9|29260.4|29210.4|29269|29219|29259.2|29209.2|238
1607721600000|2020-12-11 21:20:00|29260.7|29210.7|29265.9|29215.9|29276.5|29226.5|29258.1|29208.1|207
1607721900000|2020-12-11 21:25:00|29262.3|29212.3|29263.5|29213.5|29267.6|29217.6|29260.7|29210.7|249
1607722200000|2020-12-11 21:30:00|29264.4|29214.4|29261.4|29211.4|29266.5|29216.5|29260.3|29210.3|202
1607722500000|2020-12-11 21:35:00|29261.3|29211.3|29263.3|29213.3|29264.6|29214.6|29260.6|29210.6|151
1607722800000|2020-12-11 21:40:00|29263.4|29213.4|29306|29208|29323.1|29241|29259.3|29205.6|249
1607723100000|2020-12-11 21:45:00|29305|29207|29271.8|29221.8|29305|29239.9|29266.3|29207|431
1607723400000|2020-12-11 21:50:00|29271.6|29221.6|29274.1|29224.1|29280.2|29230.2|29270.3|29220.3|576
1607723700000|2020-12-11 21:55:00|29274.7|29224.7|29295.3|29178.3|29301.1|29226.7|29259.8|29174.2|495
1607893200000|2020-12-13 21:00:00|29259.6|29162.5|29292.1|29162.5|29293.3|29162.5|29258.4|29132.5|44
1607893500000|2020-12-13 21:05:00|29276|29134|29257.6|29144.6|29294.1|29162.5|29242|29134|53
1607893800000|2020-12-13 21:10:00|29260|29145|29295.9|29162.3|29296.6|29162.3|29250|29132.8|33
1607894100000|2020-12-13 21:15:00|29250|29155|29295.9|29162.3|29295.9|29162.3|29250|29155|9
1607894400000|2020-12-13 21:20:00|29258.9|29156|29259.2|29165.4|29295.4|29165.4|29256.7|29132|15
1607894700000|2020-12-13 21:25:00|29295.4|29158.9|29262.7|29155.3|29295.8|29175.7|29245.7|29132.3|29
1607895000000|2020-12-13 21:30:00|29280|29138|29278.6|29136.6|29299.5|29180.1|29238|29132|88
1607895300000|2020-12-13 21:35:00|29297.7|29160.1|29259.1|29148.7|29298.4|29171.7|29238.9|29132|24
1607895600000|2020-12-13 21:40:00|29276.3|29134.3|29296.9|29162|29296.9|29162|29273.9|29131.9|6
1607895900000|2020-12-13 21:45:00|29262.6|29156.4|29296.9|29162|29296.9|29171.1|29240.3|29156.4|11
1607896200000|2020-12-13 21:50:00|29261.7|29156.4|29289.4|29162.5|29296.9|29172|29237.7|29131.5|27
1607896500000|2020-12-13 21:55:00|29240|29170|29236.7|29166.7|29295.9|29185.7|29234.3|29128.5|52
1607896800000|2020-12-13 22:00:00|29260.3|29150.5|29269.4|29153.4|29300.5|29184.5|29233.6|29139.5|124
1607897100000|2020-12-13 22:05:00|29244.4|29174.4|29290.6|29170.4|29300.5|29180|29240.9|29136.8|91
1607897400000|2020-12-13 22:10:00|29287.8|29171.6|29254.6|29173.2|29291.4|29188.3|29245.1|29139.6|167
1607897700000|2020-12-13 22:15:00|29252.3|29175.6|29255.6|29172.5|29300|29183|29215|29134.9|312
1607898000000|2020-12-13 22:20:00|29242.1|29172.6|29249.6|29177|29269.3|29183.4|29222.4|29136|223
1607898300000|2020-12-13 22:25:00|29240.3|29174.9|29247|29165.8|29273.6|29184.4|29222.8|29142.9|314
1607898600000|2020-12-13 22:30:00|29247.1|29165.6|29273.6|29172|29277.7|29186.9|29229.4|29155.3|346
1607898900000|2020-12-13 22:35:00|29270.1|29175.7|29247.1|29172.8|29283|29186.6|29237.6|29155.5|408
1607899200000|2020-12-13 22:40:00|29248.7|29172|29252.7|29173|29283|29187|29239.7|29160.1|430
1607899500000|2020-12-13 22:45:00|29255.7|29178.5|29257.2|29167.5|29279.6|29186.6|29241.2|29150.8|386
1607899800000|2020-12-13 22:50:00|29257.5|29170|29237.6|29179|29280.7|29187.5|29234.4|29157|350
1607900100000|2020-12-13 22:55:00|29235.9|29179.7|29282.6|29176.1|29285|29195.4|29235.9|29153.3|283
1607900400000|2020-12-13 23:00:00|29286.2|29169.2|29258.9|29173.9|29286.2|29184.2|29251.2|29160.7|548
1607900700000|2020-12-13 23:05:00|29254.6|29178.7|29261.1|29176|29270.8|29181.7|29250.1|29163.2|397
1607901000000|2020-12-13 23:10:00|29262.1|29176.2|29260.6|29187.9|29266.5|29198.9|29238.4|29164.5|482
1607901300000|2020-12-13 23:15:00|29258.8|29185.8|29259.1|29196.9|29272.6|29205.2|29251.9|29184.5|444
1607901600000|2020-12-13 23:20:00|29257.1|29199.3|29269.1|29186.2|29272.1|29207.8|29248.7|29175.6|375
1607901900000|2020-12-13 23:25:00|29270.9|29188|29273.1|29186.2|29275.8|29212.3|29252.9|29183|332
1607902200000|2020-12-13 23:30:00|29273.5|29189.2|29264.1|29186.2|29274.2|29205.9|29255|29172.9|406
1607902500000|2020-12-13 23:35:00|29266.9|29183.4|29260.7|29191.2|29275.7|29203.2|29256.7|29176.3|385
1607902800000|2020-12-13 23:40:00|29261.7|29190.2|29268.4|29188.2|29288.5|29206.7|29253.8|29171.5|440
1607903100000|2020-12-13 23:45:00|29270.5|29186.2|29271.9|29195.3|29288.5|29205.3|29255.8|29173|404
1607903400000|2020-12-13 23:50:00|29273.7|29191.7|29270.7|29188.3|29277.6|29205|29253.2|29179.4|318
1607903700000|2020-12-13 23:55:00|29266.8|29189.9|29273.5|29191.4|29277.6|29205.1|29250|29178.7|409
1607904000000|2020-12-14 00:00:00|29273|29191.6|29274.4|29195.9|29282.9|29205.3|29254.9|29177.7|579
1607904300000|2020-12-14 00:05:00|29274.8|29194.4|29277.6|29194.8|29284.6|29208|29263.6|29185.9|547
1607904600000|2020-12-14 00:10:00|29277.2|29194|29271.6|29195.4|29283|29206.7|29261|29185.9|467
1607904900000|2020-12-14 00:15:00|29275.4|29189|29274.5|29193.1|29285.2|29206.8|29259.5|29184.8|462
1607905200000|2020-12-14 00:20:00|29273.7|29193.9|29273.9|29201.5|29283.1|29209.8|29261.6|29184.9|379
1607905500000|2020-12-14 00:25:00|29276.7|29202|29279|29201.6|29291.6|29209.9|29263.5|29182|420
1607905800000|2020-12-14 00:30:00|29283.7|29207.2|29281.1|29193.8|29285.5|29207.2|29271|29184.3|419
1607906100000|2020-12-14 00:35:00|29281.2|29193.9|29281.1|29200.9|29292.4|29212.3|29269.5|29189.2|475
1607906400000|2020-12-14 00:40:00|29282.6|29199.3|29284.4|29200.3|29291.3|29213.5|29270|29191.6|444
1607906700000|2020-12-14 00:45:00|29283.7|29200.6|29275.8|29193|29293.5|29212.1|29272|29187.1|405
1607907000000|2020-12-14 00:50:00|29279.2|29190.6|29293.2|29206.3|29301.7|29224.2|29267.1|29189.6|640
1607907300000|2020-12-14 00:55:00|29295.8|29216.1|29299.3|29207.5|29314.1|29230.5|29291.4|29201.3|668
1607907600000|2020-12-14 01:00:00|29301.2|29207.3|29295.7|29216|29305|29222.9|29286.2|29204.3|609
1607907900000|2020-12-14 01:05:00|29296.5|29220.1|29297.2|29216.9|29304.3|29228.5|29282.3|29197.8|470
1607908200000|2020-12-14 01:10:00|29296.8|29217|29294.6|29213.9|29309.2|29221.8|29287.4|29201.5|481
1607908500000|2020-12-14 01:15:00|29294|29213.6|29293|29210.5|29303.3|29219.5|29284.8|29198.9|417
1607908800000|2020-12-14 01:20:00|29293.3|29210.3|29297.5|29203.8|29308|29222.2|29277|29197|387
1607909100000|2020-12-14 01:25:00|29298.4|29202.7|29273.1|29216.5|29298.4|29221.8|29268.1|29202.7|393
1607909400000|2020-12-14 01:30:00|29272.5|29218.4|29268.1|29209.2|29282|29220.6|29264.3|29203.8|502
1607909700000|2020-12-14 01:35:00|29266.8|29210.5|29277.6|29200.2|29300.5|29215.4|29263.8|29186.2|451
1607910000000|2020-12-14 01:40:00|29277|29201.7|29260.2|29201.8|29285|29212.8|29253.6|29193.5|483
1607910300000|2020-12-14 01:45:00|29259.9|29200.8|29247.6|29197.6|29261.3|29206.8|29244.8|29194.8|434
1607910600000|2020-12-14 01:50:00|29247.4|29197.4|29250.4|29196.6|29262.5|29202.6|29242.9|29192.8|620
1607910900000|2020-12-14 01:55:00|29247.5|29197.5|29252|29202|29260.3|29203.4|29243|29192.4|431
1607911200000|2020-12-14 02:00:00|29249.7|29199.7|29243.2|29193.2|29257.5|29204.4|29239.6|29189.6|441
1607911500000|2020-12-14 02:05:00|29247.2|29197.2|29242.3|29192.3|29250.8|29200.1|29238.8|29188.8|581
1607911800000|2020-12-14 02:10:00|29242.4|29192.4|29239.3|29189.3|29250.3|29200.3|29235.1|29185.1|619
1607912100000|2020-12-14 02:15:00|29240.3|29190.3|29238.6|29188.6|29244.6|29197.7|29212.4|29178.7|617
1607912400000|2020-12-14 02:20:00|29238.8|29188.8|29234.3|29184.3|29243.6|29198.5|29218.5|29178.2|604
1607912700000|2020-12-14 02:25:00|29234.9|29184.9|29235.7|29185.7|29242.8|29199.1|29219.1|29182.6|556
1607913000000|2020-12-14 02:30:00|29237.7|29187.7|29238.6|29188.6|29242.8|29192.8|29233.4|29183.4|630
1607913300000|2020-12-14 02:35:00|29237.8|29187.8|29236|29186|29245.2|29195.2|29232.3|29182.3|509
1607913600000|2020-12-14 02:40:00|29240.9|29190.9|29236|29186|29241.9|29191.9|29230|29180|840
1607913900000|2020-12-14 02:45:00|29234.9|29184.9|29233|29183|29240|29199.2|29216.4|29180.5|451
1607914200000|2020-12-14 02:50:00|29232.6|29182.6|29232.7|29182.7|29236.6|29198|29215.1|29176.4|445
1607914500000|2020-12-14 02:55:00|29232.5|29182.5|29234.2|29184.2|29237.7|29198.1|29217.4|29179.8|658
1607914800000|2020-12-14 03:00:00|29233.1|29183.1|29231.3|29181.3|29234.6|29199.1|29213.6|29175.4|623
1607915100000|2020-12-14 03:05:00|29231.4|29181.4|29232.4|29182.4|29235.4|29200.4|29212.3|29176.4|643
1607915400000|2020-12-14 03:10:00|29233|29183|29230.8|29180.8|29234|29200|29211.4|29177.4|626
1607915700000|2020-12-14 03:15:00|29231.1|29181.1|29230.9|29180.9|29233.7|29195.5|29211.6|29175.9|628
1607916000000|2020-12-14 03:20:00|29230|29180|29230.1|29180.1|29236.6|29198.6|29214.7|29177.8|662
1607916300000|2020-12-14 03:25:00|29231.5|29181.5|29233.2|29183.2|29235.7|29197.9|29211.1|29179.1|577
1607916600000|2020-12-14 03:30:00|29233.4|29183.4|29228.8|29178.8|29235|29197.7|29210|29178.3|370
1607916900000|2020-12-14 03:35:00|29233.3|29183.3|29232.8|29182.8|29240|29196.2|29216.1|29178.3|746
1607917200000|2020-12-14 03:40:00|29232.7|29182.7|29229.6|29179.6|29238.6|29205.1|29216.7|29178.8|642
1607917500000|2020-12-14 03:45:00|29232.5|29182.5|29230.7|29180.7|29234.4|29199.5|29207.2|29176.2|670
1607917800000|2020-12-14 03:50:00|29230.4|29180.4|29231|29181|29233.3|29200.2|29205.5|29173.2|472
1607918100000|2020-12-14 03:55:00|29230.4|29180.4|29231|29181|29238.1|29198.8|29209.7|29174.1|440
1607918400000|2020-12-14 04:00:00|29232.2|29182.2|29232.9|29182.9|29235.3|29199.5|29211.7|29178.5|327
1607918700000|2020-12-14 04:05:00|29232.8|29182.8|29232.7|29182.7|29235.4|29200.6|29215.6|29181.7|252
1607919000000|2020-12-14 04:10:00|29231.9|29181.9|29231.2|29181.2|29237.9|29201.2|29212.5|29179|298
1607919300000|2020-12-14 04:15:00|29230.7|29180.7|29233.2|29183.2|29236.8|29201.6|29215.6|29180.5|266
1607919600000|2020-12-14 04:20:00|29233.1|29183.1|29234.4|29184.4|29236.9|29202.1|29216.6|29181.5|258
1607919900000|2020-12-14 04:25:00|29234.2|29184.2|29219|29199|29236.8|29202.9|29212.8|29180.4|289
1607920200000|2020-12-14 04:30:00|29219.4|29199.4|29218.2|29198.2|29236.4|29201.5|29217.1|29182|293
1607920500000|2020-12-14 04:35:00|29218.7|29198.7|29234|29184|29235.3|29200|29215.4|29180.4|238
1607920800000|2020-12-14 04:40:00|29234.6|29184.6|29218.6|29198.6|29235|29200|29212.5|29178|333
1607921100000|2020-12-14 04:45:00|29219.2|29199.2|29234.5|29184.5|29236.1|29200.9|29214.7|29178.6|267
1607921400000|2020-12-14 04:50:00|29234.6|29184.6|29217.8|29197.8|29234.8|29200.3|29215.2|29181.2|250
1607921700000|2020-12-14 04:55:00|29218.3|29198.3|29229.2|29179.2|29234.5|29200|29211|29177.6|285
1607922000000|2020-12-14 05:00:00|29229.3|29179.3|29231.6|29181.6|29233.4|29199|29213.8|29179.2|290
1607922300000|2020-12-14 05:05:00|29231.7|29181.7|29267.2|29217.2|29270.7|29220.7|29214.7|29178.6|336
1607922600000|2020-12-14 05:10:00|29266.6|29216.6|29248|29198|29272.2|29222.2|29247|29189.4|596
1607922900000|2020-12-14 05:15:00|29246.3|29194.2|29248.7|29194.7|29270.5|29216.9|29225.7|29183.3|627
1607923200000|2020-12-14 05:20:00|29247.5|29196.2|29248.4|29198.4|29254.6|29205.3|29224.1|29189|560
1607923500000|2020-12-14 05:25:00|29224.3|29204.3|29244.5|29194.5|29253.3|29204.3|29224.3|29187.7|633
1607923800000|2020-12-14 05:30:00|29245|29195|29244.7|29194.7|29255.4|29200|29241|29190.2|836
1607924100000|2020-12-14 05:35:00|29246.2|29196.2|29243.9|29193.9|29252.1|29199.7|29234.1|29184.1|1102
1607924400000|2020-12-14 05:40:00|29242.7|29192.7|29242.8|29192.8|29248.8|29198.1|29232.1|29182.1|1025
1607924700000|2020-12-14 05:45:00|29242.7|29192.7|29238.7|29188.7|29249.9|29198.5|29232.5|29182.5|1054
1607925000000|2020-12-14 05:50:00|29240.4|29190.4|29243.2|29193.2|29249.9|29199.9|29233|29178.9|1140
1607925300000|2020-12-14 05:55:00|29241.2|29191.2|29241.2|29191.2|29249.2|29198.6|29214.2|29182.4|1091
1607925600000|2020-12-14 06:00:00|29239.5|29189.5|29241|29191|29256.2|29211.1|29224.3|29183.8|629
1607925900000|2020-12-14 06:05:00|29242.4|29192.4|29243.7|29193.7|29251.4|29210.7|29226|29187.9|504
1607926200000|2020-12-14 06:10:00|29242.5|29192.5|29250.5|29200.5|29253.5|29212.9|29225.5|29188.5|492
1607926500000|2020-12-14 06:15:00|29250|29200|29245|29195|29254.4|29212|29230.7|29193.1|340
1607926800000|2020-12-14 06:20:00|29245.1|29195.1|29245|29195|29271|29221|29235.4|29192.4|392
1607927100000|2020-12-14 06:25:00|29244.8|29194.8|29242.3|29192.3|29257.7|29201.1|29235.3|29184.1|818
1607927400000|2020-12-14 06:30:00|29240.2|29190.2|29242.9|29192.9|29259.5|29210.2|29230.2|29186.9|700
1607927700000|2020-12-14 06:35:00|29242.2|29192.2|29241.3|29191.3|29258.8|29211.1|29227.5|29185.6|882
1607928000000|2020-12-14 06:40:00|29241.2|29191.2|29245.8|29194.9|29252.7|29201.1|29237.1|29186.2|834
1607928300000|2020-12-14 06:45:00|29245.3|29195.3|29248.6|29197.1|29254.5|29200.4|29239.2|29184.6|535
1607928600000|2020-12-14 06:50:00|29246.4|29196.4|29243.2|29193.2|29256.7|29201|29238.7|29184.9|937
1607928900000|2020-12-14 06:55:00|29242|29192|29243.3|29193.3|29251.4|29206.3|29225.1|29183.6|920
1607929200000|2020-12-14 07:00:00|29240.8|29190.8|29227|29207|29248.9|29207.9|29226.5|29190.7|521
1607929500000|2020-12-14 07:05:00|29227.3|29207.3|29225.6|29205.6|29247|29211.6|29225|29193.2|430
1607929800000|2020-12-14 07:10:00|29225.7|29205.7|29226.8|29206.8|29233.1|29213.1|29225.7|29205.7|443
1607930100000|2020-12-14 07:15:00|29226.9|29206.9|29216.1|29196.1|29227.7|29207.7|29215.2|29195.2|534
1607930400000|2020-12-14 07:20:00|29215.6|29195.6|29216.5|29196.5|29220|29200|29213.3|29193.3|491
1607930700000|2020-12-14 07:25:00|29216.8|29196.8|29207.3|29187.3|29219|29199|29202.9|29182.9|487
1607931000000|2020-12-14 07:30:00|29208.4|29188.4|29219|29199|29219.8|29199.8|29204.6|29184.6|542
1607931300000|2020-12-14 07:35:00|29218.8|29198.8|29210.4|29190.4|29219.4|29199.4|29208.3|29188.3|653
1607931600000|2020-12-14 07:40:00|29210.6|29190.6|29184.4|29164.4|29212.5|29192.5|29183.5|29163.5|573
1607931900000|2020-12-14 07:45:00|29184.5|29164.5|29153.3|29133.3|29185.9|29165.9|29144.2|29124.2|563
1607932200000|2020-12-14 07:50:00|29153.1|29133.1|29159.6|29139.6|29164.3|29144.3|29147.9|29127.9|627
1607932500000|2020-12-14 07:55:00|29158.8|29138.8|29156.3|29136.3|29166.1|29146.1|29148.9|29128.9|663
1607932800000|2020-12-14 08:00:00|29155.9|29135.9|29152.3|29132.3|29170.9|29142.4|29147.6|29116.5|717
1607933100000|2020-12-14 08:05:00|29153.8|29133.8|29156.4|29136.4|29167|29147|29149.9|29129.9|687
1607933400000|2020-12-14 08:10:00|29156.2|29136.2|29112.2|29092.2|29159.3|29139.3|29111.1|29072.9|825
1607933700000|2020-12-14 08:15:00|29112.6|29092.6|29137|29117|29155.8|29121.7|29108.8|29079.8|771
1607934000000|2020-12-14 08:20:00|29134.4|29114.4|29143.2|29123.2|29152.9|29124.3|29133.7|29097|617
1607934300000|2020-12-14 08:25:00|29142.5|29122.5|29136.7|29116.7|29163.7|29133.5|29135.9|29102.7|655
1607934600000|2020-12-14 08:30:00|29137.4|29117.4|29159.3|29109.3|29161.8|29129.8|29128.1|29097.8|677
1607934900000|2020-12-14 08:35:00|29158.4|29108.4|29132.4|29082.4|29165.4|29127.7|29131|29081|670
1607935200000|2020-12-14 08:40:00|29132|29082|29101.9|29051.9|29148.2|29105.2|29101.4|29051.4|638
1607935500000|2020-12-14 08:45:00|29102.4|29052.4|29134.1|29084.1|29134.6|29084.6|29099|29049|587
1607935800000|2020-12-14 08:50:00|29134.2|29084.2|29108.6|29088.6|29134.3|29098|29105.9|29071.5|595
1607936100000|2020-12-14 08:55:00|29108.7|29088.7|29105.3|29085.3|29113.4|29093.4|29100.8|29080.8|636
1607936400000|2020-12-14 09:00:00|29105|29085|29110.3|29090.3|29115.3|29095.3|29099.1|29079.1|573
1607936700000|2020-12-14 09:05:00|29110.4|29090.4|29132.1|29112.1|29132.7|29112.7|29108.2|29088.2|549
1607937000000|2020-12-14 09:10:00|29131.8|29111.8|29124.1|29104.1|29144|29124|29115.1|29095.1|751
1607937300000|2020-12-14 09:15:00|29126.7|29106.7|29112.9|29092.9|29126.9|29106.9|29108.6|29088.6|682
1607937600000|2020-12-14 09:20:00|29112|29092|29103.7|29083.7|29126.6|29095.8|29101|29072.6|708
1607937900000|2020-12-14 09:25:00|29103.8|29083.8|29101.6|29081.6|29118.5|29091.8|29098.5|29068.5|646
1607938200000|2020-12-14 09:30:00|29101.5|29081.5|29096.6|29076.6|29107.8|29087.8|29093.7|29073.7|642
1607938500000|2020-12-14 09:35:00|29098.5|29078.5|29087.1|29067.1|29098.6|29078.6|29081.1|29061.1|648
1607938800000|2020-12-14 09:40:00|29087.3|29067.3|29087.5|29067.5|29098.6|29078.6|29083|29063|726
1607939100000|2020-12-14 09:45:00|29088|29068|29094.9|29074.9|29098.9|29078.9|29088|29068|614
1607939400000|2020-12-14 09:50:00|29096|29076|29103|29083|29106.5|29086.5|29089.2|29069.2|541
1607939700000|2020-12-14 09:55:00|29103.3|29083.3|29097.5|29077.5|29106.2|29086.2|29091|29071|599
1607940000000|2020-12-14 10:00:00|29097.3|29077.3|29107.1|29087.1|29113.2|29093.2|29094.1|29074.1|770
1607940300000|2020-12-14 10:05:00|29107.3|29087.3|29090.9|29070.9|29108.9|29088.9|29086.5|29066.5|660
1607940600000|2020-12-14 10:10:00|29092.3|29072.3|29077|29057|29095.2|29075.2|29072.8|29052.8|687
1607940900000|2020-12-14 10:15:00|29075.5|29055.5|29090.6|29070.6|29096.1|29076.1|29075.5|29055.5|637
1607941200000|2020-12-14 10:20:00|29090.4|29070.4|29084.6|29064.6|29095.4|29075.4|29080.6|29060.6|508
1607941500000|2020-12-14 10:25:00|29085|29065|29074.4|29054.4|29087.3|29067.3|29071.3|29051.3|610
1607941800000|2020-12-14 10:30:00|29074.9|29054.9|29080.7|29060.7|29083.8|29063.8|29067.2|29047.2|620
1607942100000|2020-12-14 10:35:00|29080.9|29060.9|29079.1|29059.1|29082.1|29062.1|29064.7|29044.7|590
1607942400000|2020-12-14 10:40:00|29078.9|29058.9|29091.8|29071.8|29101|29081|29078.4|29058.4|591
1607942700000|2020-12-14 10:45:00|29091.6|29071.6|29102.2|29082.2|29104.4|29084.4|29091.6|29071.6|613
1607943000000|2020-12-14 10:50:00|29101.9|29081.9|29099.4|29079.4|29106.3|29086.3|29099.2|29079.2|491
1607943300000|2020-12-14 10:55:00|29099.2|29079.2|29100.4|29080.4|29110.6|29090.6|29096.4|29076.4|502
1607943600000|2020-12-14 11:00:00|29100.6|29080.6|29083.6|29063.6|29102.4|29082.4|29079.3|29059.3|706
1607943900000|2020-12-14 11:05:00|29083.5|29063.5|29092.7|29072.7|29095.9|29075.9|29082.3|29062.3|508
1607944200000|2020-12-14 11:10:00|29092.4|29072.4|29096.3|29076.3|29099|29079|29091.9|29071.9|455
1607944500000|2020-12-14 11:15:00|29096.6|29076.6|29101.7|29081.7|29103.5|29083.5|29091|29071|439
1607944800000|2020-12-14 11:20:00|29100.7|29080.7|29103.3|29083.3|29105|29085|29091.4|29071.4|522
1607945100000|2020-12-14 11:25:00|29103.6|29083.6|29091.8|29071.8|29104.1|29084.1|29090.4|29070.4|566
1607945400000|2020-12-14 11:30:00|29092.9|29072.9|29107.1|29087.1|29114.3|29094.3|29089.4|29069.4|554
1607945700000|2020-12-14 11:35:00|29106.6|29086.6|29116.4|29096.4|29117.2|29097.2|29104.9|29084.9|497
1607946000000|2020-12-14 11:40:00|29115.7|29095.7|29109.6|29089.6|29116|29096|29106.5|29086.5|519
1607946300000|2020-12-14 11:45:00|29109.5|29089.5|29096.7|29076.7|29110.6|29090.6|29096.1|29076.1|467
1607946600000|2020-12-14 11:50:00|29097.2|29077.2|29105.2|29085.2|29109.3|29089.3|29095.1|29075.1|547
1607946900000|2020-12-14 11:55:00|29104|29084|29104|29084|29117|29097|29097.4|29077.4|674
1607947200000|2020-12-14 12:00:00|29104.1|29084.1|29107.1|29087.1|29107.8|29087.8|29091.6|29071.6|733
1607947500000|2020-12-14 12:05:00|29106.6|29086.6|29097.1|29077.1|29110.5|29090.5|29093.7|29073.7|530
1607947800000|2020-12-14 12:10:00|29097.3|29077.3|29102.7|29082.7|29109.7|29089.7|29097|29077|469
1607948100000|2020-12-14 12:15:00|29102.1|29082.1|29101.9|29081.9|29106.2|29086.2|29097.7|29077.7|450
1607948400000|2020-12-14 12:20:00|29102.1|29082.1|29104.9|29084.9|29106.9|29086.9|29096.8|29076.8|492
1607948700000|2020-12-14 12:25:00|29105.1|29085.1|29098.9|29078.9|29106.8|29086.8|29095.1|29075.1|490
1607949000000|2020-12-14 12:30:00|29098.8|29078.8|29091.7|29071.7|29101.3|29081.3|29091.6|29071.6|453
1607949300000|2020-12-14 12:35:00|29092.6|29072.6|29071|29051|29094.5|29074.5|29066.2|29046.2|771
1607949600000|2020-12-14 12:40:00|29069.6|29049.6|29075.2|29055.2|29082.5|29062.5|29067.2|29047.2|608
1607949900000|2020-12-14 12:45:00|29074.9|29054.9|29087.6|29067.6|29089.2|29069.2|29064.3|29044.3|653
1607950200000|2020-12-14 12:50:00|29087.7|29067.7|29086.8|29066.8|29095.9|29075.9|29079.2|29059.2|695
1607950500000|2020-12-14 12:55:00|29084.8|29064.8|29086.4|29066.4|29097.2|29077.2|29081.8|29061.8|673
1607950800000|2020-12-14 13:00:00|29087.7|29067.7|29076.7|29056.7|29090.1|29070.1|29069|29049|731
1607951100000|2020-12-14 13:05:00|29077|29057|29091.3|29071.3|29094.8|29074.8|29074.6|29054.6|565
1607951400000|2020-12-14 13:10:00|29091.2|29071.2|29086.5|29066.5|29098|29078|29085.7|29065.7|617
1607951700000|2020-12-14 13:15:00|29087.3|29067.3|29074.2|29054.2|29088.9|29068.9|29074|29054|605
1607952000000|2020-12-14 13:20:00|29074.9|29054.9|29090.7|29070.7|29092.2|29072.2|29073.9|29053.9|636
1607952300000|2020-12-14 13:25:00|29090.3|29070.3|29087.5|29067.5|29096.2|29076.2|29083.6|29063.6|512
1607952600000|2020-12-14 13:30:00|29087.2|29067.2|29080.8|29060.8|29090.6|29070.6|29080.2|29060.2|552
1607952900000|2020-12-14 13:35:00|29081|29061|29088.7|29068.7|29089.7|29069.7|29076.7|29056.7|471
1607953200000|2020-12-14 13:40:00|29089.5|29069.5|29084.6|29064.6|29093.3|29073.3|29079.2|29059.2|538
1607953500000|2020-12-14 13:45:00|29084.9|29064.9|29069.5|29049.5|29085.4|29065.4|29052.3|29032.3|691
1607953800000|2020-12-14 13:50:00|29069.3|29049.3|29051.2|29031.2|29070.7|29050.7|29049.3|29029.3|707
1607954100000|2020-12-14 13:55:00|29050.8|29030.8|29036.2|29016.2|29055.5|29035.5|29020.4|29000.4|792
1607954400000|2020-12-14 14:00:00|29036.6|29016.6|29044.1|29024.1|29052.5|29032.5|29035.4|29015.4|783
1607954700000|2020-12-14 14:05:00|29044|29024|29058.2|29038.2|29058.6|29038.6|29040.9|29020.9|659
1607955000000|2020-12-14 14:10:00|29057.5|29037.5|29054.3|29034.3|29060.6|29040.6|29044.8|29024.8|673
1607955300000|2020-12-14 14:15:00|29055.4|29035.4|29067.7|29047.7|29072.8|29052.8|29049.9|29029.9|744
1607955600000|2020-12-14 14:20:00|29068.6|29048.6|29071.8|29051.8|29072.4|29052.4|29062|29042|622
1607955900000|2020-12-14 14:25:00|29071.3|29051.3|29085.2|29065.2|29085.2|29065.2|29069|29049|636
1607956200000|2020-12-14 14:30:00|29084.2|29064.2|29065.2|29045.2|29094.2|29074.2|29060.4|29040.4|806
1607956500000|2020-12-14 14:35:00|29065.9|29045.9|29055.4|29035.4|29074.5|29054.5|29054.5|29034.5|714
1607956800000|2020-12-14 14:40:00|29055.6|29035.6|29067.4|29047.4|29069.5|29049.5|29055.4|29035.4|671
1607957100000|2020-12-14 14:45:00|29067.9|29047.9|29079.2|29059.2|29097.9|29077.9|29067.1|29047.1|839
1607957400000|2020-12-14 14:50:00|29078.9|29058.9|29077.1|29057.1|29081.6|29061.6|29072.8|29052.8|764
1607957700000|2020-12-14 14:55:00|29076|29056|29063.4|29043.4|29079.3|29059.3|29058|29038|785
1607958000000|2020-12-14 15:00:00|29063.1|29043.1|29070.5|29050.5|29076.3|29056.3|29057.7|29037.7|722
1607958300000|2020-12-14 15:05:00|29070.7|29050.7|29120.1|29100.1|29120.6|29100.6|29067|29047|852
1607958600000|2020-12-14 15:10:00|29119.6|29099.6|29158.3|29138.3|29159.5|29139.5|29109.5|29089.5|933
1607958900000|2020-12-14 15:15:00|29158.8|29138.8|29176.8|29156.8|29178.1|29158.1|29158.5|29138.5|882
1607959200000|2020-12-14 15:20:00|29177.5|29157.5|29174.4|29154.4|29183|29163|29167|29147|835
1607959500000|2020-12-14 15:25:00|29174.7|29154.7|29164.4|29144.4|29181.7|29161.7|29162.8|29142.8|753
1607959800000|2020-12-14 15:30:00|29164.7|29144.7|29181.8|29161.8|29187.7|29167.7|29163.9|29143.9|759
1607960100000|2020-12-14 15:35:00|29180.6|29160.6|29165.9|29145.9|29187.2|29167.2|29159.4|29139.4|812
1607960400000|2020-12-14 15:40:00|29166.4|29146.4|29167.5|29147.5|29174.9|29154.9|29162.2|29142.2|654
1607960700000|2020-12-14 15:45:00|29167.4|29147.4|29190.4|29170.4|29194.4|29174.4|29167.4|29147.4|688
1607961000000|2020-12-14 15:50:00|29190.5|29170.5|29181.6|29161.6|29197.4|29177.4|29175.9|29155.9|775
1607961300000|2020-12-14 15:55:00|29181.8|29161.8|29190.2|29170.2|29196.1|29176.1|29178.1|29158.1|891
1607961600000|2020-12-14 16:00:00|29189.9|29169.9|29173.8|29153.8|29193.6|29173.6|29172|29152|722
1607961900000|2020-12-14 16:05:00|29173.7|29153.7|29175.9|29155.9|29183.5|29163.5|29170.5|29150.5|692
1607962200000|2020-12-14 16:10:00|29176|29156|29158.1|29138.1|29177.2|29157.2|29158|29138|580
1607962500000|2020-12-14 16:15:00|29158.2|29138.2|29147.8|29127.8|29163.3|29143.3|29146.3|29126.3|635
1607962800000|2020-12-14 16:20:00|29148.7|29128.7|29150.6|29130.6|29158.3|29138.3|29146.8|29126.8|504
1607963100000|2020-12-14 16:25:00|29151.6|29131.6|29155.5|29135.5|29157.4|29137.4|29148.1|29128.1|647
1607963400000|2020-12-14 16:30:00|29155.2|29135.2|29143.7|29123.7|29160.6|29140.6|29141.2|29121.2|632
1607963700000|2020-12-14 16:35:00|29144.1|29124.1|29133|29113|29149.3|29129.3|29119.3|29099.3|587
1607964000000|2020-12-14 16:40:00|29132.8|29112.8|29128|29108|29133.8|29113.8|29122.3|29102.3|511
1607964300000|2020-12-14 16:45:00|29128.9|29108.9|29123.9|29103.9|29130.5|29110.5|29120.2|29100.2|428
1607964600000|2020-12-14 16:50:00|29123.8|29103.8|29122|29102|29127.9|29107.9|29117.4|29097.4|422
1607964900000|2020-12-14 16:55:00|29122.1|29102.1|29132|29112|29142.8|29122.8|29121.6|29101.6|506
1607965200000|2020-12-14 17:00:00|29129.9|29109.9|29127.1|29107.1|29141|29121|29126.3|29106.3|595
1607965500000|2020-12-14 17:05:00|29128.1|29108.1|29120.5|29100.5|29144.4|29115.9|29119.4|29087.2|590
1607965800000|2020-12-14 17:10:00|29120.3|29100.3|29123.3|29073.3|29135.6|29102.7|29108.6|29071.3|539
1607966100000|2020-12-14 17:15:00|29122.8|29072.8|29132.1|29082.1|29135.1|29085.1|29121.3|29071.3|593
1607966400000|2020-12-14 17:20:00|29132.3|29082.3|29131.3|29081.3|29137.3|29087.3|29129.3|29079.3|611
1607966700000|2020-12-14 17:25:00|29131.2|29081.2|29103|29083|29145.6|29102.3|29100.9|29071.6|571
1607967000000|2020-12-14 17:30:00|29103.7|29083.7|29112.3|29092.3|29116.6|29096.6|29103.5|29083.5|414
1607967300000|2020-12-14 17:35:00|29111.7|29091.7|29113.8|29093.8|29115|29095|29103|29083|475
1607967600000|2020-12-14 17:40:00|29113.9|29093.9|29115.9|29095.9|29119.7|29099.7|29111.7|29091.7|513
1607967900000|2020-12-14 17:45:00|29117.4|29097.4|29134.1|29084.1|29135.2|29099.2|29114.7|29081.4|377
1607968200000|2020-12-14 17:50:00|29134.5|29084.5|29115.7|29095.7|29135.8|29100.2|29112.7|29080.3|385
1607968500000|2020-12-14 17:55:00|29116|29096|29106|29086|29120.8|29100.8|29105.5|29085.5|535
1607968800000|2020-12-14 18:00:00|29105.7|29085.7|29102.7|29082.7|29105.7|29085.7|29096.7|29076.7|540
1607969100000|2020-12-14 18:05:00|29104.1|29084.1|29113.3|29093.3|29113.7|29093.7|29104|29084|484
1607969400000|2020-12-14 18:10:00|29113.5|29093.5|29106.6|29086.6|29113.7|29093.7|29102.8|29082.8|459
1607969700000|2020-12-14 18:15:00|29106.1|29086.1|29106.3|29086.3|29111.6|29091.6|29103.9|29083.9|371
1607970000000|2020-12-14 18:20:00|29106.1|29086.1|29117.4|29097.4|29126.1|29106.1|29105.3|29085.3|409
1607970300000|2020-12-14 18:25:00|29117.7|29097.7|29126|29106|29126.9|29106.9|29114.8|29094.8|409
1607970600000|2020-12-14 18:30:00|29126.2|29106.2|29125|29105|29145.4|29115.1|29122|29090.4|486
1607970900000|2020-12-14 18:35:00|29124.3|29104.3|29128.3|29108.3|29130.4|29110.4|29124.3|29104.3|342
1607971200000|2020-12-14 18:40:00|29128.2|29108.2|29129.7|29109.7|29130.8|29110.8|29120.6|29100.6|352
1607971500000|2020-12-14 18:45:00|29128.8|29108.8|29133.8|29113.8|29136.6|29116.6|29124.9|29104.9|407
1607971800000|2020-12-14 18:50:00|29133.6|29113.6|29128.7|29108.7|29150.1|29116|29128|29096.8|359
1607972100000|2020-12-14 18:55:00|29128.9|29108.9|29127.9|29107.9|29130.3|29110.3|29122.4|29102.4|371
1607972400000|2020-12-14 19:00:00|29126.3|29106.3|29125.3|29105.3|29145.8|29112|29122.4|29090.2|435
1607972700000|2020-12-14 19:05:00|29125.1|29105.1|29128.4|29108.4|29130.5|29110.5|29120.6|29100.6|349
1607973000000|2020-12-14 19:10:00|29128.9|29108.9|29131|29111|29148.8|29112|29120|29095.1|457
1607973300000|2020-12-14 19:15:00|29130|29110|29136.9|29116.9|29154.7|29118.8|29130|29098.7|461
1607973600000|2020-12-14 19:20:00|29137.1|29117.1|29128.4|29108.4|29137.5|29117.5|29125.4|29105.4|388
1607973900000|2020-12-14 19:25:00|29126.3|29106.3|29126|29106|29130|29110|29121.8|29101.8|339
1607974200000|2020-12-14 19:30:00|29126.1|29106.1|29133.3|29113.3|29136.1|29116.1|29125.9|29105.9|348
1607974500000|2020-12-14 19:35:00|29133.2|29113.2|29134.8|29114.8|29135.1|29115.1|29128.7|29108.7|380
1607974800000|2020-12-14 19:40:00|29134.3|29114.3|29131.9|29111.9|29135.1|29115.1|29126.7|29106.7|389
1607975100000|2020-12-14 19:45:00|29129.5|29109.5|29128.9|29108.9|29134.7|29114.7|29127.2|29107.2|329
1607975400000|2020-12-14 19:50:00|29127.8|29107.8|29131.2|29111.2|29133.8|29113.8|29124.6|29104.6|396
1607975700000|2020-12-14 19:55:00|29132|29112|29130.6|29110.6|29151.8|29117|29125.5|29095.4|507
1607976000000|2020-12-14 20:00:00|29130.4|29110.4|29135.5|29115.5|29138.5|29118.5|29130.4|29110.4|417
1607976300000|2020-12-14 20:05:00|29135.3|29115.3|29137.8|29117.8|29139.5|29119.5|29133|29113|319
1607976600000|2020-12-14 20:10:00|29136.8|29116.8|29139.6|29119.6|29142.1|29122.1|29132.5|29112.5|347
1607976900000|2020-12-14 20:15:00|29140.2|29120.2|29135.4|29115.4|29141.9|29121.9|29131.9|29111.9|311
1607977200000|2020-12-14 20:20:00|29136.2|29116.2|29134.4|29114.4|29139.3|29119.3|29130.5|29110.5|333
1607977500000|2020-12-14 20:25:00|29131.6|29111.6|29138.1|29118.1|29140.3|29120.3|29130.7|29110.7|394
1607977800000|2020-12-14 20:30:00|29137.5|29117.5|29141.5|29121.5|29146|29126|29136.1|29116.1|414
1607978100000|2020-12-14 20:35:00|29144.4|29124.4|29148.2|29128.2|29160|29129.1|29140.1|29107.4|337
1607978400000|2020-12-14 20:40:00|29146|29126|29152.1|29132.1|29153.4|29133.4|29146|29126|428
1607978700000|2020-12-14 20:45:00|29152.2|29132.2|29144.3|29124.3|29163.9|29133.5|29143.1|29110.5|386
1607979000000|2020-12-14 20:50:00|29144.4|29124.4|29140.3|29120.3|29148|29128|29137|29117|332
1607979300000|2020-12-14 20:55:00|29140.5|29120.5|29129.4|29109.4|29154.5|29121.2|29124.4|29098.5|408
1607979600000|2020-12-14 21:00:00|29129.5|29109.5|29126|29106|29142.5|29109.5|29118.8|29087.3|458
1607979900000|2020-12-14 21:05:00|29127.4|29107.4|29151.1|29101.1|29185.9|29124|29125|29095.1|533
1607980200000|2020-12-14 21:10:00|29153.9|29103.9|29157.5|29107.5|29165.1|29122.9|29133.7|29102.2|390
1607980500000|2020-12-14 21:15:00|29161.9|29111.9|29166.1|29116.1|29187.6|29144.8|29156.7|29106.7|460
1607980800000|2020-12-14 21:20:00|29165.6|29115.6|29162.2|29112.2|29172.2|29122.2|29161|29111|297
1607981100000|2020-12-14 21:25:00|29161.5|29111.5|29152.5|29102.5|29165.9|29115.9|29152.4|29102.4|378
1607981400000|2020-12-14 21:30:00|29152|29102|29158.7|29108.7|29164|29114|29151.2|29101.2|313
1607981700000|2020-12-14 21:35:00|29157.7|29107.7|29168.5|29118.5|29168.5|29118.5|29151.7|29101.7|347
1607982000000|2020-12-14 21:40:00|29166.2|29116.2|29174.6|29113.8|29188|29130|29161.1|29100.3|326
1607982300000|2020-12-14 21:45:00|29175.2|29111.2|29176.1|29125.2|29192.2|29131.2|29167.5|29102.8|294
1607982600000|2020-12-14 21:50:00|29176.5|29125.7|29177.6|29116.8|29198.3|29140.5|29172.6|29101.1|278
1607982900000|2020-12-14 21:55:00|29178.5|29119.6|29218.3|29101.3|29218.3|29132.6|29178.2|29089.6|613
1607983200000|2020-12-14 22:00:00|29209.1|29092.1|29186|29069|29209.1|29092.1|29186|29069|9
1607983500000|2020-12-14 22:05:00|29195|29143|29204.3|29087.3|29204.3|29143|29195|29087.3|2
1607984100000|2020-12-14 22:15:00|29242.5|29125.5|29208.8|29104|29264.2|29147.2|29203.1|29095.2|370
1607984400000|2020-12-14 22:20:00|29204|29104.1|29197.6|29120|29241.1|29124.1|29188.4|29086.8|222
1607984700000|2020-12-14 22:25:00|29202.7|29122.7|29190.8|29114.7|29254.3|29137.3|29189.6|29088.7|151
1607985000000|2020-12-14 22:30:00|29190.5|29119.6|29193.6|29105.7|29238.7|29125.1|29174.4|29090.4|143
1607985300000|2020-12-14 22:35:00|29185.4|29113.3|29190.8|29094.6|29247.8|29130.8|29173.6|29090.2|152
1607985600000|2020-12-14 22:40:00|29192.7|29097.4|29197.5|29114.9|29231|29125.9|29182.1|29090|161
1607985900000|2020-12-14 22:45:00|29189|29119.1|29210.2|29106.4|29254.6|29137.6|29182.5|29095.7|158
1607986200000|2020-12-14 22:50:00|29222.7|29105.7|29200.7|29109.2|29242.8|29128|29180.6|29096.6|135
1607986500000|2020-12-14 22:55:00|29225.4|29108.4|29213.7|29109.2|29235.6|29134.6|29186.2|29101.3|223
1607986800000|2020-12-14 23:00:00|29188|29124.3|29213.2|29115.7|29224|29126.4|29182.8|29110.5|665
1607987100000|2020-12-14 23:05:00|29213.1|29114.5|29210.3|29113.8|29230.2|29124|29202.1|29106.8|601
1607987400000|2020-12-14 23:10:00|29205.8|29111.9|29214.9|29117.9|29235.1|29124.9|29204|29108|546
1607987700000|2020-12-14 23:15:00|29214.8|29117.7|29212.1|29114.5|29224.1|29120.3|29202.1|29105.8|533
1607988000000|2020-12-14 23:20:00|29204.4|29120.2|29212.3|29112.8|29221.3|29120.7|29200.7|29112.6|580
1607988300000|2020-12-14 23:25:00|29211.8|29114.4|29220.7|29117.6|29224.2|29124.5|29201.4|29112.1|515
1607988600000|2020-12-14 23:30:00|29221.3|29117|29197|29114.3|29228.8|29119.5|29194.7|29109.8|461
1607988900000|2020-12-14 23:35:00|29199.3|29113.4|29203.2|29112.8|29221.6|29114.6|29198.1|29105.2|457
1607989200000|2020-12-14 23:40:00|29202.6|29113.1|29213|29112.6|29221.8|29120.7|29200.3|29109.1|484
1607989500000|2020-12-14 23:45:00|29214.1|29112.7|29219.8|29112.6|29221.6|29121.2|29194|29107.9|398
1607989800000|2020-12-14 23:50:00|29212.4|29112|29209.9|29111.7|29223.5|29117.9|29194.7|29110.1|291
1607990100000|2020-12-14 23:55:00|29211.1|29112.6|29212.2|29108.9|29229|29115.6|29198|29102.4|425
1607990400000|2020-12-15 00:00:00|29208|29108.2|29165.8|29113|29210.3|29120.8|29160.7|29103.7|544
1607990700000|2020-12-15 00:05:00|29168.6|29113.4|29163.9|29110.1|29187.9|29114.8|29155.4|29100.5|492
1607991000000|2020-12-15 00:10:00|29164.2|29110.8|29166.7|29113.9|29179.8|29116.2|29158.9|29102.2|394
1607991300000|2020-12-15 00:15:00|29165.5|29114.2|29180.1|29115.4|29183.8|29126.7|29163.3|29109|375
1607991600000|2020-12-15 00:20:00|29176.6|29118.4|29168.2|29111.1|29184.2|29122.7|29161.1|29108.7|511
1607991900000|2020-12-15 00:25:00|29167.2|29111.4|29161.8|29111.8|29185.4|29117.6|29158.1|29106.2|455
1607992200000|2020-12-15 00:30:00|29163.4|29111.6|29155.4|29105.2|29182.8|29115|29152|29099.6|487
1607992500000|2020-12-15 00:35:00|29157.5|29102|29163.1|29107.4|29170.2|29107.5|29147.1|29096.9|464
1607992800000|2020-12-15 00:40:00|29161.7|29108.7|29156.7|29102.6|29170.8|29115.7|29152.8|29095.8|431
1607993100000|2020-12-15 00:45:00|29158.2|29100.6|29152.9|29100.3|29167.3|29108.4|29152.4|29097.3|429
1607993400000|2020-12-15 00:50:00|29153.5|29100.4|29140.4|29087.2|29167.1|29105|29139.2|29083.3|638
1607993700000|2020-12-15 00:55:00|29139.9|29087.4|29142.2|29092.2|29155.1|29097.1|29135.8|29085.2|579
1607994000000|2020-12-15 01:00:00|29145|29088.5|29140.5|29090.5|29150.4|29093.5|29132.7|29082.7|554
1607994300000|2020-12-15 01:05:00|29140.3|29090.3|29139.8|29088.9|29149.1|29091.2|29132.9|29082.8|485
1607994600000|2020-12-15 01:10:00|29141.3|29088|29143.7|29091.5|29150|29092.8|29133|29083|487
1607994900000|2020-12-15 01:15:00|29143.6|29090.2|29144.3|29094.3|29154.4|29096.6|29137.9|29087.9|432
1607995200000|2020-12-15 01:20:00|29143.6|29093.6|29143.2|29090.4|29153.1|29095|29137.1|29083.2|402
1607995500000|2020-12-15 01:25:00|29139.4|29089.4|29136.3|29086.3|29153|29093.7|29135.2|29084.6|361
1607995800000|2020-12-15 01:30:00|29136.5|29086.5|29140.9|29090.9|29154.8|29096.3|29136.4|29085.4|460
1607996100000|2020-12-15 01:35:00|29140.3|29090.3|29146.3|29092.8|29155.9|29096.8|29135.3|29085.3|391
1607996400000|2020-12-15 01:40:00|29147.1|29093.1|29146.5|29094.3|29158.3|29099.5|29141.6|29089.2|513
1607996700000|2020-12-15 01:45:00|29147.4|29093.2|29151.1|29101.1|29163.9|29107.3|29144.5|29093.2|664
1607997000000|2020-12-15 01:50:00|29151.2|29101.2|29151.4|29096|29162.4|29104.2|29144.3|29093.5|530
1607997300000|2020-12-15 01:55:00|29149.7|29097.9|29141.2|29081.5|29157|29098.4|29134.3|29081.5|491
1607997600000|2020-12-15 02:00:00|29140.4|29082.8|29136.3|29085.7|29150.3|29090.7|29134.4|29081.7|462
1607997900000|2020-12-15 02:05:00|29135.4|29085.4|29132.8|29081.3|29148.6|29087|29128|29076.7|465
1607998200000|2020-12-15 02:10:00|29133.3|29080.2|29133.6|29083.6|29144.1|29086.2|29127.5|29077.2|501
1607998500000|2020-12-15 02:15:00|29133.4|29083.4|29136.9|29086.9|29150.3|29090.1|29131.2|29073.3|441
1607998800000|2020-12-15 02:20:00|29136|29086|29142.5|29088.5|29150|29093.4|29135.1|29081.9|482
1607999100000|2020-12-15 02:25:00|29141.9|29088.2|29140.9|29090.3|29151|29092.9|29133.4|29082.8|492
1607999400000|2020-12-15 02:30:00|29140.6|29090.6|29141|29085.6|29148.3|29092.9|29134.3|29084.3|478
1607999700000|2020-12-15 02:35:00|29142.4|29088.3|29136.8|29086.8|29153.6|29091.5|29127.8|29077.8|394
1608000000000|2020-12-15 02:40:00|29137.5|29086.6|29144.8|29091.7|29155.3|29092.7|29134.8|29084.3|344
1608000300000|2020-12-15 02:45:00|29143.9|29090.6|29136.8|29086.8|29155.3|29091.7|29117.6|29067.6|388
1608000600000|2020-12-15 02:50:00|29135.8|29085.8|29135.4|29085.4|29143.6|29087.6|29128.1|29071.8|442
1608000900000|2020-12-15 02:55:00|29134.2|29084.2|29142.7|29091.2|29143.8|29092.9|29121.7|29071.7|405
1608001200000|2020-12-15 03:00:00|29137|29087|29135.6|29085.6|29142.8|29092|29134.5|29078.4|391
1608001500000|2020-12-15 03:05:00|29135.5|29085.5|29132.7|29080.4|29146|29091.9|29132.3|29078.8|352
1608001800000|2020-12-15 03:10:00|29134.6|29092.9|29141.7|29091.7|29146.3|29094.5|29130.8|29080.4|327
1608002100000|2020-12-15 03:15:00|29140.6|29089.9|29147.4|29095.7|29151.3|29098.2|29135.6|29084.7|412
1608002400000|2020-12-15 03:20:00|29144.8|29094.8|29147.2|29097.2|29153.4|29102.1|29143.5|29093.5|482
1608002700000|2020-12-15 03:25:00|29147.7|29097.7|29148.1|29098.1|29156.1|29104.4|29140|29088.8|444
1608003000000|2020-12-15 03:30:00|29148|29098|29148.3|29098.3|29155.8|29103|29142.6|29089.8|466
1608003300000|2020-12-15 03:35:00|29148.4|29098.4|29156.5|29100|29159.3|29106.1|29140.9|29086.2|488
1608003600000|2020-12-15 03:40:00|29154.2|29101.5|29154.9|29101.4|29158.2|29107.5|29148.6|29095.3|452
1608003900000|2020-12-15 03:45:00|29151.2|29101.2|29172.3|29108.9|29185|29110.4|29146.3|29095.9|514
1608004200000|2020-12-15 03:50:00|29170.6|29108.1|29164.3|29097.3|29178.7|29109.1|29156.8|29096.2|456
1608004500000|2020-12-15 03:55:00|29166.8|29097.5|29166.8|29100.1|29175.9|29102.6|29155.5|29092.6|355
1608004800000|2020-12-15 04:00:00|29160.4|29098.8|29171.8|29101.6|29177.7|29106.8|29156.8|29096|427
1608005100000|2020-12-15 04:05:00|29171.5|29101.9|29166.9|29099.8|29175.2|29105.2|29153.4|29093.7|347
1608005400000|2020-12-15 04:10:00|29167.6|29100|29170.9|29101|29176|29108.2|29159.2|29097.4|483
1608005700000|2020-12-15 04:15:00|29169.5|29100.6|29167.1|29102.4|29173|29104.3|29146.1|29094.9|338
1608006000000|2020-12-15 04:20:00|29165.2|29101.8|29173.7|29106.3|29182.6|29113|29160.5|29098.5|538
1608006300000|2020-12-15 04:25:00|29171.7|29104.9|29178.5|29110.8|29181.8|29113.8|29161.2|29100.7|419
1608006600000|2020-12-15 04:30:00|29174.9|29110.1|29173.7|29107.4|29183.1|29113.6|29161.4|29102.1|279
1608006900000|2020-12-15 04:35:00|29175.3|29108.6|29172|29108.3|29186|29116.9|29166.1|29104.4|457
1608007200000|2020-12-15 04:40:00|29171.7|29107.3|29171.5|29108.9|29184.2|29114.9|29148.9|29098.9|384
1608007500000|2020-12-15 04:45:00|29164.9|29106.9|29178.4|29113|29182.8|29114.3|29151.7|29100.9|328
1608007800000|2020-12-15 04:50:00|29173.6|29113.6|29180.9|29115.4|29186.9|29117.8|29168.6|29108.6|465
1608008100000|2020-12-15 04:55:00|29181.1|29115.9|29177.7|29113|29184.5|29118.7|29165|29106.3|472
1608008400000|2020-12-15 05:00:00|29175.9|29112.6|29171.4|29108.9|29183.9|29121.1|29164.4|29107.1|423
1608008700000|2020-12-15 05:05:00|29171.2|29109.2|29171.7|29107.7|29180.8|29120.7|29156.1|29104.1|365
1608009000000|2020-12-15 05:10:00|29165.4|29105.5|29169.1|29106.1|29180.5|29112.4|29158.2|29102.3|330
1608009300000|2020-12-15 05:15:00|29172.1|29106.6|29187.8|29137.8|29198.6|29157.9|29169.7|29106.6|370
1608009600000|2020-12-15 05:20:00|29192.2|29142.2|29196.2|29146.2|29198.5|29160.7|29173|29137.5|348
1608009900000|2020-12-15 05:25:00|29196.4|29146.4|29198.2|29148.2|29201.7|29166.6|29179.7|29145.6|339
1608010200000|2020-12-15 05:30:00|29197.5|29147.5|29188.5|29138.5|29198|29160.4|29176.2|29137.8|425
1608010500000|2020-12-15 05:35:00|29188.8|29138.8|29188.3|29138.3|29192|29156|29171|29136.7|359
1608010800000|2020-12-15 05:40:00|29188.2|29138.2|29173.4|29153.4|29193|29157.3|29171.7|29137.6|369
1608011100000|2020-12-15 05:45:00|29174.7|29154.7|29185.1|29135.1|29193.4|29157.2|29169.1|29134.6|410
1608011400000|2020-12-15 05:50:00|29184.9|29134.9|29185.6|29135.6|29186.2|29150.9|29167.1|29132.2|401
1608011700000|2020-12-15 05:55:00|29185.4|29135.4|29196.5|29146.5|29197.3|29154.6|29159.9|29125.8|609
1608012000000|2020-12-15 06:00:00|29200.7|29146.3|29185.8|29165.8|29203.9|29170|29182.1|29146.3|402
1608012300000|2020-12-15 06:05:00|29184.5|29164.5|29182.5|29162.5|29205.4|29171.2|29182|29146.2|356
1608012600000|2020-12-15 06:10:00|29182.1|29162.1|29175.4|29112.6|29204.3|29169|29169.8|29104|538
1608012900000|2020-12-15 06:15:00|29175.9|29112.8|29184.6|29120.1|29191.9|29134.2|29166.8|29103.6|699
1608013200000|2020-12-15 06:20:00|29184.8|29116.3|29192|29122.7|29194.9|29134.2|29182.2|29112.6|898
1608013500000|2020-12-15 06:25:00|29192.1|29122.4|29193.5|29131.1|29197.7|29132.1|29181.8|29113.3|835
1608013800000|2020-12-15 06:30:00|29191.1|29130.6|29186.2|29123.8|29198|29139.2|29181.2|29115.7|1081
1608014100000|2020-12-15 06:35:00|29186.6|29124.3|29190.7|29125.3|29199.2|29140.2|29180.6|29111.8|1103
1608014400000|2020-12-15 06:40:00|29189|29126.2|29188.1|29125.5|29194.7|29133.5|29181.8|29115|1059
1608014700000|2020-12-15 06:45:00|29188|29128.1|29190.8|29127.4|29196.4|29132.7|29181.8|29112|1077
1608015000000|2020-12-15 06:50:00|29182.7|29130.6|29190|29140|29193.5|29140.7|29176.9|29109|1131
1608015300000|2020-12-15 06:55:00|29189.3|29139.3|29170.5|29120.5|29199.8|29163.7|29147|29097|978
1608015600000|2020-12-15 07:00:00|29171.7|29118.7|29158.7|29108.7|29173.6|29127.5|29142.7|29106.2|521
1608015900000|2020-12-15 07:05:00|29157.3|29107.3|29161.3|29141.3|29187.5|29143|29133.8|29098.4|642
1608016200000|2020-12-15 07:10:00|29161.7|29141.7|29160.1|29140.1|29179|29145.5|29156.6|29124.9|461
1608016500000|2020-12-15 07:15:00|29158.7|29138.7|29154.5|29134.5|29162.9|29142.9|29148.9|29128.9|461
1608016800000|2020-12-15 07:20:00|29153.7|29133.7|29175.3|29155.3|29180.6|29155.5|29149|29114.5|513
1608017100000|2020-12-15 07:25:00|29175.4|29155.4|29174.3|29154.3|29180.8|29160.8|29167.2|29147.2|556
1608017400000|2020-12-15 07:30:00|29175.5|29155.5|29161|29141|29177.7|29157.7|29152|29132|598
1608017700000|2020-12-15 07:35:00|29161.9|29141.9|29179.1|29129.1|29187|29153.6|29161.5|29127|575
1608018000000|2020-12-15 07:40:00|29180.2|29130.2|29174.4|29124.4|29180.2|29145.8|29144.3|29116.2|542
1608018300000|2020-12-15 07:45:00|29174.2|29124.2|29168.2|29118.2|29176.5|29126.5|29165.7|29115.7|498
1608018600000|2020-12-15 07:50:00|29168|29118|29166.6|29146.6|29186.5|29155.5|29154.4|29117.9|589
1608018900000|2020-12-15 07:55:00|29167|29147|29182.2|29162.2|29188.2|29168.2|29165.1|29145.1|593
1608019200000|2020-12-15 08:00:00|29183.5|29163.5|29178.3|29158.3|29193.8|29173.8|29175.8|29155.8|697
1608019500000|2020-12-15 08:05:00|29178|29158|29175.5|29155.5|29184.4|29164.4|29170.1|29150.1|689
1608019800000|2020-12-15 08:10:00|29175.7|29155.7|29170.2|29150.2|29184.6|29164.6|29163.7|29143.7|712
1608020100000|2020-12-15 08:15:00|29170.4|29150.4|29176.9|29156.9|29179.6|29159.6|29164.9|29144.9|627
1608020400000|2020-12-15 08:20:00|29177|29157|29157.9|29137.9|29184.5|29164.5|29153.3|29126|735
1608020700000|2020-12-15 08:25:00|29157.5|29137.5|29156.2|29136.2|29185|29151.7|29153.7|29127.1|812
1608021000000|2020-12-15 08:30:00|29155.4|29135.4|29147.4|29127.4|29177.1|29148.3|29141.8|29111.9|832
1608021300000|2020-12-15 08:35:00|29147.1|29127.1|29149.7|29129.7|29174.7|29137|29145.3|29117.7|716
1608021600000|2020-12-15 08:40:00|29149.9|29129.9|29162|29142|29174.9|29154.9|29145.7|29125.7|733
1608021900000|2020-12-15 08:45:00|29161.8|29141.8|29176|29156|29191|29158.9|29159.6|29137.3|695
1608022200000|2020-12-15 08:50:00|29175.9|29155.9|29185.6|29165.6|29191.6|29171.6|29174.9|29154.9|740
1608022500000|2020-12-15 08:55:00|29185.8|29165.8|29171.8|29151.8|29185.9|29165.9|29167.7|29147.7|831
1608022800000|2020-12-15 09:00:00|29171.4|29151.4|29161.6|29141.6|29188.6|29154.6|29150.2|29115.1|807
1608023100000|2020-12-15 09:05:00|29161.3|29141.3|29160.7|29140.7|29172.7|29152.7|29148.9|29112.6|804
1608023400000|2020-12-15 09:10:00|29161.3|29141.3|29165.7|29145.7|29171.8|29151.8|29136.9|29108.7|756
1608023700000|2020-12-15 09:15:00|29165.6|29145.6|29127.4|29107.4|29171.4|29151.4|29125.6|29105.6|750
1608024000000|2020-12-15 09:20:00|29128.1|29108.1|29122.1|29102.1|29131.3|29111.3|29117|29097|731
1608024300000|2020-12-15 09:25:00|29122.5|29102.5|29126.9|29106.9|29128.1|29108.1|29110.2|29090.2|751
1608024600000|2020-12-15 09:30:00|29126.8|29106.8|29146.5|29126.5|29149.4|29129.4|29125.2|29105.2|663
1608024900000|2020-12-15 09:35:00|29146.7|29126.7|29140.8|29120.8|29147.6|29127.6|29136.1|29116.1|491
1608025200000|2020-12-15 09:40:00|29140.9|29120.9|29144.4|29124.4|29151.5|29131.5|29138.8|29118.8|522
1608025500000|2020-12-15 09:45:00|29144.3|29124.3|29143.2|29123.2|29144.6|29124.6|29133.7|29113.7|502
1608025800000|2020-12-15 09:50:00|29144|29124|29140.5|29120.5|29144.6|29124.6|29135.8|29115.8|429
1608026100000|2020-12-15 09:55:00|29140.6|29120.6|29166.2|29146.2|29168.8|29148.8|29132|29112|553
1608026400000|2020-12-15 10:00:00|29166.5|29146.5|29146.3|29126.3|29169.1|29149.1|29143|29123|617
1608026700000|2020-12-15 10:05:00|29146.6|29126.6|29152.8|29132.8|29154.7|29134.7|29143.3|29123.3|559
1608027000000|2020-12-15 10:10:00|29153.3|29133.3|29151.1|29131.1|29156.2|29136.2|29144.2|29124.2|529
1608027300000|2020-12-15 10:15:00|29150.8|29130.8|29146.6|29126.6|29156.8|29136.8|29139.2|29119.2|627
1608027600000|2020-12-15 10:20:00|29147.6|29127.6|29141.7|29121.7|29152.3|29132.3|29139|29119|553
1608027900000|2020-12-15 10:25:00|29141.5|29121.5|29144.1|29124.1|29149.9|29129.9|29140.5|29120.5|644
1608028200000|2020-12-15 10:30:00|29145.7|29125.7|29145.6|29125.6|29148.8|29128.8|29136.6|29116.6|673
1608028500000|2020-12-15 10:35:00|29145.7|29125.7|29143.7|29123.7|29150|29130|29140.1|29120.1|615
1608028800000|2020-12-15 10:40:00|29143.4|29123.4|29152.6|29132.6|29156.5|29136.5|29143|29123|541
1608029100000|2020-12-15 10:45:00|29152|29132|29166.4|29146.4|29174.5|29154.5|29149.7|29129.7|674
1608029400000|2020-12-15 10:50:00|29166.8|29146.8|29165|29145|29169.4|29149.4|29162.2|29142.2|499
1608029700000|2020-12-15 10:55:00|29165.2|29145.2|29169.4|29149.4|29175.8|29155.8|29155|29135|635
1608030000000|2020-12-15 11:00:00|29169.6|29149.6|29163|29143|29173.8|29153.8|29163|29143|488
1608030300000|2020-12-15 11:05:00|29163.7|29143.7|29157.6|29137.6|29167.8|29147.8|29152.1|29132.1|467
1608030600000|2020-12-15 11:10:00|29157.8|29137.8|29152.7|29132.7|29161.1|29141.1|29152.2|29132.2|481
1608030900000|2020-12-15 11:15:00|29153|29133|29147|29127|29153.5|29133.5|29142.4|29122.4|534
1608031200000|2020-12-15 11:20:00|29146.2|29126.2|29149|29129|29159.4|29139.4|29136.1|29116.1|722
1608031500000|2020-12-15 11:25:00|29149.3|29129.3|29160.1|29140.1|29173.4|29153.4|29145.2|29125.2|696
1608031800000|2020-12-15 11:30:00|29159.7|29139.7|29172.4|29152.4|29176.8|29156.8|29155.7|29135.7|639
1608032100000|2020-12-15 11:35:00|29173.5|29153.5|29192.6|29172.6|29198.2|29178.2|29172.9|29152.9|667
1608032400000|2020-12-15 11:40:00|29192.5|29172.5|29188.4|29168.4|29207.7|29187.7|29186|29166|733
1608032700000|2020-12-15 11:45:00|29188.5|29168.5|29184.5|29164.5|29196.2|29176.2|29182.6|29162.6|549
1608033000000|2020-12-15 11:50:00|29184.4|29164.4|29174.3|29154.3|29186.3|29166.3|29171.8|29151.8|616
1608033300000|2020-12-15 11:55:00|29174.9|29154.9|29170.5|29150.5|29183.8|29163.8|29170|29150|574
1608033600000|2020-12-15 12:00:00|29170.1|29150.1|29176.9|29156.9|29177.6|29157.6|29170.1|29150.1|451
1608033900000|2020-12-15 12:05:00|29176.8|29156.8|29184.5|29164.5|29187.8|29167.8|29172|29152|474
1608034200000|2020-12-15 12:10:00|29184.7|29164.7|29180.2|29160.2|29186.2|29166.2|29176.5|29156.5|480
1608034500000|2020-12-15 12:15:00|29180.7|29160.7|29176.4|29156.4|29185.2|29165.2|29172.7|29152.7|553
1608034800000|2020-12-15 12:20:00|29176.7|29156.7|29212|29192|29231.9|29197.2|29176.1|29156.1|630
1608035100000|2020-12-15 12:25:00|29212.1|29192.1|29212.8|29192.8|29229.4|29195.6|29204.4|29175.8|531
1608035400000|2020-12-15 12:30:00|29212.9|29192.9|29263.2|29243.2|29286.9|29244.9|29207.5|29187.5|649
1608035700000|2020-12-15 12:35:00|29261.8|29241.8|29267.7|29247.7|29288.4|29255.7|29255.9|29227.1|696
1608036000000|2020-12-15 12:40:00|29267.1|29247.1|29279.7|29259.7|29291.2|29271.2|29265.1|29245.1|567
1608036300000|2020-12-15 12:45:00|29279.4|29259.4|29290.1|29270.1|29328.3|29284.7|29269.3|29240.7|712
1608036600000|2020-12-15 12:50:00|29290.5|29270.5|29291.4|29271.4|29294.1|29274.1|29273.2|29253.2|698
1608036900000|2020-12-15 12:55:00|29292.8|29272.8|29377.8|29296.8|29387.2|29313.7|29289.6|29265.1|1020
1608037200000|2020-12-15 13:00:00|29378.1|29297.4|29320|29270|29382.4|29313.7|29296.1|29256.8|845
1608037500000|2020-12-15 13:05:00|29319.3|29269.3|29290.2|29270.2|29322.1|29272.1|29273.2|29245.1|830
1608037800000|2020-12-15 13:10:00|29289.2|29269.2|29275.3|29255.3|29298.8|29273|29274.6|29243.5|675
1608038100000|2020-12-15 13:15:00|29275.5|29255.5|29287.1|29267.1|29309|29272.2|29268.5|29248.5|816
1608038400000|2020-12-15 13:20:00|29287.9|29267.9|29296.3|29276.3|29320.5|29289.4|29273.8|29247.3|778
1608038700000|2020-12-15 13:25:00|29296.1|29276.1|29303.8|29253.8|29309.5|29276.4|29270.1|29249|726
1608039000000|2020-12-15 13:30:00|29305.2|29255.2|29306|29256|29307.9|29270.5|29276.7|29253.4|760
1608039300000|2020-12-15 13:35:00|29305.2|29255.2|29285.3|29235.3|29310.5|29274.1|29238.6|29211.8|776
1608039600000|2020-12-15 13:40:00|29283.7|29233.7|29293.1|29273.1|29322.2|29287.8|29283.4|29233.4|798
1608039900000|2020-12-15 13:45:00|29293.3|29273.3|29290.7|29270.7|29299.8|29279.8|29285.5|29265.5|637
1608040200000|2020-12-15 13:50:00|29290.4|29270.4|29303.5|29283.5|29305.5|29285.5|29288.6|29268.6|603
1608040500000|2020-12-15 13:55:00|29304.2|29284.2|29302.1|29282.1|29312.2|29292.2|29296.1|29276.1|735
1608040800000|2020-12-15 14:00:00|29301|29281|29295.3|29275.3|29313.9|29284.2|29294.2|29261|741
1608041100000|2020-12-15 14:05:00|29295.2|29275.2|29286.6|29266.6|29315.5|29282.4|29286.3|29263.6|716
1608041400000|2020-12-15 14:10:00|29286.7|29266.7|29293.7|29243.7|29308.6|29273.5|29273.4|29239.6|687
1608041700000|2020-12-15 14:15:00|29293.4|29243.4|29259.8|29239.8|29296.1|29261.3|29259.3|29239.3|731
1608042000000|2020-12-15 14:20:00|29260.4|29240.4|29276.9|29256.9|29282.6|29262.6|29257.7|29237.7|706
1608042300000|2020-12-15 14:25:00|29278.9|29258.9|29287.4|29237.4|29293.1|29261.6|29268.9|29235.2|723
1608042600000|2020-12-15 14:30:00|29287.1|29237.1|29257.7|29237.7|29292|29256.6|29255.3|29227.9|752
1608042900000|2020-12-15 14:35:00|29258.8|29238.8|29279.5|29259.5|29280.1|29260.1|29252.3|29232.3|836
1608043200000|2020-12-15 14:40:00|29277.2|29257.2|29276.1|29256.1|29277.8|29257.8|29268.6|29248.6|607
1608043500000|2020-12-15 14:45:00|29276.9|29256.9|29265.9|29245.9|29278.8|29256.9|29260.1|29227.4|645
1608043800000|2020-12-15 14:50:00|29265.3|29245.3|29270.2|29250.2|29279.5|29259.5|29255.2|29235.2|766
1608044100000|2020-12-15 14:55:00|29270.1|29250.1|29280.1|29260.1|29284.5|29264.5|29260.5|29240.5|884
1608044400000|2020-12-15 15:00:00|29279.9|29259.9|29269.2|29249.2|29297.4|29267.8|29260.4|29224.2|806
1608044700000|2020-12-15 15:05:00|29269.1|29249.1|29265.4|29245.4|29291.2|29256.8|29262.1|29227.3|726
1608045000000|2020-12-15 15:10:00|29265.9|29245.9|29256.1|29236.1|29289.8|29254.9|29246.5|29204.8|710
1608045300000|2020-12-15 15:15:00|29257.7|29237.7|29259.7|29239.7|29266|29242.3|29234.6|29211.5|707
1608045600000|2020-12-15 15:20:00|29260.2|29240.2|29236.4|29216.4|29261|29241|29232.4|29212.4|678
1608045900000|2020-12-15 15:25:00|29236.7|29216.7|29234.8|29214.8|29239.6|29219.6|29227.5|29207.5|596
1608046200000|2020-12-15 15:30:00|29234.6|29214.6|29233.3|29213.3|29246.4|29226.4|29230.5|29210.5|633
1608046500000|2020-12-15 15:35:00|29231.8|29211.8|29225|29205|29234.3|29214.3|29216.3|29196.3|659
1608046800000|2020-12-15 15:40:00|29225.1|29205.1|29229.8|29209.8|29230.2|29210.2|29223.1|29203.1|535
1608047100000|2020-12-15 15:45:00|29228.5|29208.5|29218.9|29198.9|29228.7|29208.7|29214.3|29194.3|613
1608047400000|2020-12-15 15:50:00|29218.4|29198.4|29236.5|29216.5|29238.9|29218.9|29217.7|29197.7|593
1608047700000|2020-12-15 15:55:00|29237|29217|29259.5|29239.5|29266.6|29246.6|29235.1|29215.1|776
1608048000000|2020-12-15 16:00:00|29259|29239|29260|29240|29264.4|29244.4|29250.7|29230.7|743
1608048300000|2020-12-15 16:05:00|29259.9|29239.9|29260.6|29240.6|29283.8|29263.8|29254.1|29221.2|823
1608048600000|2020-12-15 16:10:00|29259.7|29239.7|29278.2|29228.2|29289.1|29258.2|29255.3|29211.2|749
1608048900000|2020-12-15 16:15:00|29277.5|29227.5|29268.7|29218.7|29280.9|29249|29254.8|29214.2|619
1608049200000|2020-12-15 16:20:00|29270.1|29220.1|29276.2|29256.2|29291.4|29263.8|29255.5|29216.8|953
1608049500000|2020-12-15 16:25:00|29278.5|29258.5|29242.3|29222.3|29281.8|29258.8|29236.1|29201.4|821
1608049800000|2020-12-15 16:30:00|29243.5|29223.5|29294.8|29244.8|29301.1|29266.8|29241.5|29221.5|832
1608050100000|2020-12-15 16:35:00|29296.2|29246.2|29274.6|29224.6|29300.8|29264.9|29269|29219.7|807
1608050400000|2020-12-15 16:40:00|29274.7|29224.7|29271.8|29221.8|29283|29245.5|29260.3|29218.4|633
1608050700000|2020-12-15 16:45:00|29272.6|29222.6|29270.3|29220.3|29284|29237.1|29256.9|29214.6|497
1608051000000|2020-12-15 16:50:00|29270.5|29220.5|29275.1|29225.1|29280.8|29249.1|29267.4|29217.6|485
1608051300000|2020-12-15 16:55:00|29275.2|29225.2|29274.4|29254.4|29295.7|29261.8|29271.9|29222.5|575
1608051600000|2020-12-15 17:00:00|29274.6|29254.6|29287.8|29237.8|29302.9|29268.7|29273.8|29233.8|581
1608051900000|2020-12-15 17:05:00|29286.9|29236.9|29299.4|29249.4|29304.4|29254.4|29284.2|29234.2|496
1608052200000|2020-12-15 17:10:00|29299.5|29249.5|29297.2|29247.2|29301.7|29251.7|29295|29245|428
1608052500000|2020-12-15 17:15:00|29297.7|29247.7|29306.2|29256.2|29308.4|29258.4|29296.4|29246.4|367
1608052800000|2020-12-15 17:20:00|29305.1|29255.1|29341.1|29289|29404.3|29332.3|29295|29246.7|580
1608053100000|2020-12-15 17:25:00|29338.7|29288.7|29358.8|29308.8|29399.9|29346.2|29338.7|29288.7|546
1608053400000|2020-12-15 17:30:00|29358.5|29308.5|29347|29297|29361.9|29323.2|29316.5|29266.5|558
1608053700000|2020-12-15 17:35:00|29345.9|29295.9|29330.6|29280.6|29357.4|29307.4|29316|29278.8|510
1608054000000|2020-12-15 17:40:00|29330.4|29280.4|29311.6|29291.6|29332.7|29297|29309.4|29274.9|360
1608054300000|2020-12-15 17:45:00|29311.5|29291.5|29305.2|29285.2|29311.9|29291.9|29300.8|29280.8|398
1608054600000|2020-12-15 17:50:00|29305.5|29285.5|29315|29265|29316.4|29290.9|29298.6|29263.8|352
1608054900000|2020-12-15 17:55:00|29315.1|29265.1|29285|29265|29317|29278.1|29283.7|29253.9|653
1608055200000|2020-12-15 18:00:00|29285.1|29265.1|29277.4|29257.4|29301.9|29266.7|29276.4|29239.7|465
1608055500000|2020-12-15 18:05:00|29277|29257|29290.2|29240.2|29294.4|29259.3|29262.5|29225.4|573
1608055800000|2020-12-15 18:10:00|29290.6|29240.6|29285.5|29235.5|29290.8|29257|29264.6|29229.6|543
1608056100000|2020-12-15 18:15:00|29285|29235|29262.1|29242.1|29287.8|29256.3|29261.5|29229.7|561
1608056400000|2020-12-15 18:20:00|29263.4|29243.4|29287.9|29237.9|29291.9|29255.3|29258.9|29230.7|535
1608056700000|2020-12-15 18:25:00|29285.5|29235.5|29294|29244|29297.8|29247.8|29284.4|29234.4|513
1608057000000|2020-12-15 18:30:00|29294.4|29244.4|29282.5|29262.5|29298.6|29266.5|29273.5|29239|547
1608057300000|2020-12-15 18:35:00|29281.9|29261.9|29281.5|29261.5|29305.7|29272.5|29274.7|29244.8|517
1608057600000|2020-12-15 18:40:00|29285.1|29265.1|29285.4|29265.4|29303.9|29271.9|29277.6|29248.2|478
1608057900000|2020-12-15 18:45:00|29281.5|29261.5|29304.5|29254.5|29304.5|29272|29278.4|29250.9|366
1608058200000|2020-12-15 18:50:00|29302.6|29252.6|29310.6|29260.6|29312.6|29281|29285.1|29249.3|371
1608058500000|2020-12-15 18:55:00|29311|29261|29296.6|29276.6|29316.6|29281.5|29289.5|29259.5|407
1608058800000|2020-12-15 19:00:00|29298.3|29278.3|29294.7|29274.7|29315.5|29284.7|29291.7|29262.1|479
1608059100000|2020-12-15 19:05:00|29295.1|29275.1|29302.8|29282.8|29323.1|29287.9|29291.1|29265.1|373
1608059400000|2020-12-15 19:10:00|29302.4|29282.4|29296|29276|29307.2|29287.2|29291|29271|345
1608059700000|2020-12-15 19:15:00|29294.6|29274.6|29297.2|29277.2|29311.2|29283.9|29289.3|29256.2|419
1608060000000|2020-12-15 19:20:00|29298.4|29278.4|29299.3|29279.3|29306.3|29286.3|29294.6|29274.6|398
1608060300000|2020-12-15 19:25:00|29298.5|29278.5|29284.3|29264.3|29304.7|29280.2|29284.1|29254.7|490
1608060600000|2020-12-15 19:30:00|29284.9|29264.9|29295.1|29275.1|29310.2|29281.7|29284.5|29258.7|400
1608060900000|2020-12-15 19:35:00|29295.2|29275.2|29299.2|29249.2|29307.8|29279.1|29289.7|29246.7|363
1608061200000|2020-12-15 19:40:00|29299.5|29249.5|29282.7|29262.7|29303.2|29271.3|29281.7|29247.9|399
1608061500000|2020-12-15 19:45:00|29282.2|29262.2|29275.9|29255.9|29300.8|29263.7|29272.4|29245.4|406
1608061800000|2020-12-15 19:50:00|29275.7|29255.7|29280.4|29260.4|29288|29268|29274.3|29254.3|349
1608062100000|2020-12-15 19:55:00|29280.6|29260.6|29281|29261|29305.6|29265.9|29277.4|29241.8|478
1608062400000|2020-12-15 20:00:00|29282.4|29262.4|29287.8|29267.8|29306.6|29271.1|29282.4|29246.4|444
1608062700000|2020-12-15 20:05:00|29288.9|29268.9|29305.7|29255.7|29306.3|29268.9|29284.2|29249.7|315
1608063000000|2020-12-15 20:10:00|29305.6|29255.6|29305.1|29255.1|29311.1|29271.4|29284.2|29251.3|370
1608063300000|2020-12-15 20:15:00|29304.9|29254.9|29289.2|29269.2|29309.3|29271.5|29286.7|29251.4|313
1608063600000|2020-12-15 20:20:00|29288.8|29268.8|29284.2|29264.2|29291.1|29271.1|29282.9|29262.9|343
1608063900000|2020-12-15 20:25:00|29283.7|29263.7|29286.3|29266.3|29305.8|29269.8|29281.3|29247.5|420
1608064200000|2020-12-15 20:30:00|29285.9|29265.9|29285.2|29265.2|29302.2|29268.9|29281.2|29245.7|351
1608064500000|2020-12-15 20:35:00|29285.4|29265.4|29278|29258|29301.5|29269.5|29277.7|29242.6|395
1608064800000|2020-12-15 20:40:00|29278.2|29258.2|29278.7|29258.7|29297.2|29266.2|29276.4|29241.6|299
1608065100000|2020-12-15 20:45:00|29277.7|29257.7|29298.1|29248.1|29343.5|29265.6|29277.2|29242|516
1608065400000|2020-12-15 20:50:00|29297.3|29247.3|29307.8|29257.8|29312.9|29269.5|29285.9|29247.1|549
1608065700000|2020-12-15 20:55:00|29306.7|29256.7|29296.5|29246.5|29313.9|29263.9|29279.5|29241.3|613
1608066000000|2020-12-15 21:00:00|29299.6|29249.6|29290.3|29240.3|29301.8|29256|29272.9|29237.8|453
1608066300000|2020-12-15 21:05:00|29289.8|29239.8|29288.3|29238.3|29292.7|29256.5|29274.8|29233.1|403
1608066600000|2020-12-15 21:10:00|29291.1|29241.1|29292|29242|29295.9|29257.7|29275.3|29237.3|386
1608066900000|2020-12-15 21:15:00|29292.2|29242.2|29292.9|29242.9|29295.8|29255.5|29274.7|29234.5|343
1608067200000|2020-12-15 21:20:00|29295.8|29245.8|29290.6|29240.6|29295.9|29262.6|29277.3|29238.9|255
1608067500000|2020-12-15 21:25:00|29290.4|29240.4|29302.8|29252.8|29302.8|29261.1|29276.2|29240.4|313
1608067800000|2020-12-15 21:30:00|29300.9|29250.9|29296.5|29246.5|29304.1|29264.6|29277.1|29242.2|235
1608068100000|2020-12-15 21:35:00|29299.3|29249.3|29299|29249|29308.6|29265.4|29279.1|29243.2|433
1608068400000|2020-12-15 21:40:00|29298.8|29248.8|29298.2|29248.2|29305.6|29253.8|29293.5|29243.5|222
1608068700000|2020-12-15 21:45:00|29298.8|29248.8|29308.8|29258.8|29325.9|29264.8|29296.8|29246.8|310
1608069000000|2020-12-15 21:50:00|29308.9|29258.9|29322|29256.1|29330.6|29266|29301.4|29241.2|291
1608069300000|2020-12-15 21:55:00|29325.7|29254.5|29325.6|29264.3|29342.5|29278.9|29313.3|29240.2|685
1608069600000|2020-12-15 22:00:00|29360.3|29243.3|29365.6|29248.6|29366.8|29249.8|29352.9|29235.9|21
1608069900000|2020-12-15 22:05:00|29367.5|29250.5|29360.9|29243.9|29369.5|29252.5|29359.3|29242.3|28
1608070200000|2020-12-15 22:10:00|29359.8|29242.8|29358.8|29241.8|29366.9|29249.9|29358.7|29241.7|13
1608070500000|2020-12-15 22:15:00|29362.7|29245.7|29358.4|29241.4|29368.4|29251.4|29357.8|29240.8|39
1608070800000|2020-12-15 22:20:00|29361.7|29244.7|29363.1|29246.1|29363.7|29246.7|29358.3|29241.3|16
1608071100000|2020-12-15 22:25:00|29356.5|29239.5|29366|29249|29378.8|29261.8|29354.2|29237.2|59
1608071400000|2020-12-15 22:30:00|29371|29254|29363.4|29246.4|29378.5|29261.5|29355.5|29238.5|116
1608071700000|2020-12-15 22:35:00|29362.1|29245.1|29362.1|29245.1|29367.2|29250.2|29356.8|29239.8|152
1608072000000|2020-12-15 22:40:00|29362.5|29245.5|29365.3|29248.3|29376.8|29259.8|29359.7|29242.7|232
1608072300000|2020-12-15 22:45:00|29362.6|29245.6|29358.9|29241.9|29371.5|29254.5|29358.7|29241.7|199
1608072600000|2020-12-15 22:50:00|29358.7|29241.7|29360.6|29243.6|29371.6|29254.6|29358.7|29241.7|169
1608072900000|2020-12-15 22:55:00|29361.1|29244.1|29367.4|29250.4|29370.2|29253.2|29360.1|29243.1|196
1608073200000|2020-12-15 23:00:00|29364.5|29247.5|29362.1|29245.1|29371.8|29254.8|29356.8|29239.8|386
1608073500000|2020-12-15 23:05:00|29362.6|29245.6|29361.2|29244.2|29365.5|29248.5|29357.7|29240.7|220
1608073800000|2020-12-15 23:10:00|29361.3|29244.3|29361.6|29244.6|29366.7|29249.7|29357.5|29240.5|178
1608074100000|2020-12-15 23:15:00|29361.5|29244.5|29362.5|29245.5|29363.9|29246.9|29357.8|29240.8|259
1608074400000|2020-12-15 23:20:00|29363.3|29246.3|29362.9|29245.9|29364.6|29247.6|29357.1|29240.1|217
1608074700000|2020-12-15 23:25:00|29364|29247|29367.7|29250.7|29371.8|29254.8|29358.3|29241.3|201
1608075000000|2020-12-15 23:30:00|29368.1|29251.1|29363.1|29246.1|29370.4|29253.4|29358.3|29241.3|257
1608075300000|2020-12-15 23:35:00|29363.2|29246.2|29360|29243|29364.2|29247.2|29356.5|29239.5|190
1608075600000|2020-12-15 23:40:00|29359.7|29242.7|29360|29243|29362.2|29245.2|29356.3|29239.3|205
1608075900000|2020-12-15 23:45:00|29360.1|29243.1|29361.5|29244.5|29373.3|29256.3|29357.8|29240.8|170
1608076200000|2020-12-15 23:50:00|29362.5|29245.5|29364|29247|29373|29256|29358.1|29241.1|247
1608076500000|2020-12-15 23:55:00|29363.9|29246.9|29360.2|29243.2|29369.3|29252.3|29357.8|29240.8|256
1608076800000|2020-12-16 00:00:00|29360.6|29243.6|29356.5|29239.5|29371|29254|29353.7|29236.7|369
1608077100000|2020-12-16 00:05:00|29357.2|29240.2|29356|29239|29359.5|29242.5|29351.5|29234.5|299
1608077400000|2020-12-16 00:10:00|29356.5|29239.5|29360.2|29243.2|29361.7|29244.7|29351.5|29234.5|241
1608077700000|2020-12-16 00:15:00|29360.1|29243.1|29360.2|29243.2|29362.8|29245.8|29353|29236|283
1608078000000|2020-12-16 00:20:00|29360|29243|29357|29240|29362.2|29245.2|29351.6|29234.6|181
1608078300000|2020-12-16 00:25:00|29356.8|29239.8|29359.6|29242.6|29366|29249|29353.6|29236.6|278
1608078600000|2020-12-16 00:30:00|29359.4|29242.4|29363.1|29246.1|29368.6|29251.6|29353.7|29236.7|310
1608078900000|2020-12-16 00:35:00|29362.2|29245.2|29364.2|29247.2|29367.4|29250.4|29355.3|29238.3|255
1608079200000|2020-12-16 00:40:00|29364.3|29247.3|29361.6|29244.6|29366.4|29249.4|29355.2|29238.2|303
1608079500000|2020-12-16 00:45:00|29361.8|29244.8|29363.8|29246.8|29368.2|29251.2|29354.4|29237.4|248
1608079800000|2020-12-16 00:50:00|29363.7|29246.7|29366|29249|29374.1|29257.1|29363.2|29246.2|448
1608080100000|2020-12-16 00:55:00|29365.2|29248.2|29364.7|29247.7|29381.8|29264.8|29361.3|29244.3|444
1608080400000|2020-12-16 01:00:00|29364.8|29247.8|29367.4|29250.4|29370.5|29253.5|29359.7|29242.7|418
1608080700000|2020-12-16 01:05:00|29367.9|29250.9|29367.9|29250.9|29374.1|29257.1|29361|29244|388
1608081000000|2020-12-16 01:10:00|29369.4|29252.4|29368.8|29251.8|29378.5|29261.5|29362.2|29245.2|344
1608081300000|2020-12-16 01:15:00|29368.9|29251.9|29360.2|29243.2|29371.3|29254.3|29358.7|29241.7|368
1608081600000|2020-12-16 01:20:00|29360.5|29243.5|29361.6|29244.6|29367.4|29250.4|29358.4|29241.4|289
1608081900000|2020-12-16 01:25:00|29361.8|29244.8|29358.8|29241.8|29363|29246|29348.8|29231.8|321
1608082200000|2020-12-16 01:30:00|29360.5|29243.5|29351.5|29234.5|29361.7|29244.7|29351.1|29234.1|420
1608082500000|2020-12-16 01:35:00|29351.2|29234.2|29336.9|29231.5|29359.5|29242.5|29327.6|29224.5|441
1608082800000|2020-12-16 01:40:00|29337.4|29230.8|29332.4|29238.1|29337.4|29241.6|29324.9|29223.3|352
1608083100000|2020-12-16 01:45:00|29332.8|29238|29327|29232.7|29335.3|29245.9|29323.7|29224|357
1608083400000|2020-12-16 01:50:00|29330.2|29246.2|29330.4|29233.1|29337.2|29246.2|29324.9|29230|382
1608083700000|2020-12-16 01:55:00|29331.6|29232.9|29334.4|29241.8|29335.9|29252.4|29327.1|29229.2|397
1608084000000|2020-12-16 02:00:00|29333.9|29241.9|29319.5|29243.8|29334.9|29251|29311.1|29228.5|470
1608084300000|2020-12-16 02:05:00|29320.3|29243.7|29320.2|29245.3|29326.6|29258.8|29309.4|29233.7|322
1608084600000|2020-12-16 02:10:00|29322.1|29244.8|29319|29240.6|29328.3|29259.7|29314.5|29234.4|338
1608084900000|2020-12-16 02:15:00|29317.1|29240|29313.7|29246.3|29325.9|29252.6|29305.8|29228.9|295
1608085200000|2020-12-16 02:20:00|29314.3|29245.5|29315|29238.3|29326.7|29256.5|29310.7|29232.3|315
1608085500000|2020-12-16 02:25:00|29317.2|29236.5|29323.2|29245.4|29326.2|29253.2|29310|29232.5|347
1608085800000|2020-12-16 02:30:00|29315.5|29250.7|29312.7|29249.8|29325.5|29267.3|29308.5|29231.3|380
1608086100000|2020-12-16 02:35:00|29312.1|29250.3|29317.5|29249.5|29324.2|29263.7|29307.8|29230.8|380
1608086400000|2020-12-16 02:40:00|29318.8|29248.4|29319.2|29225.6|29324.5|29259.4|29305.5|29225.6|328
1608086700000|2020-12-16 02:45:00|29318.4|29234.5|29316.9|29229.9|29320.8|29252.3|29307|29226.9|310
1608087000000|2020-12-16 02:50:00|29311.3|29239|29320.9|29239.4|29324.8|29254.4|29302.9|29225.3|243
1608087300000|2020-12-16 02:55:00|29308.3|29251.9|29309.2|29221.7|29319|29252.4|29296.7|29208.3|435
1608087600000|2020-12-16 03:00:00|29309.6|29221.2|29307.2|29214.2|29313.2|29228.4|29305.2|29211|359
1608087900000|2020-12-16 03:05:00|29307.3|29212.5|29306.9|29220.2|29313|29224.3|29302.6|29206.5|292
1608088200000|2020-12-16 03:10:00|29309.8|29215.3|29295.4|29229.2|29312.6|29231.7|29291.6|29204.8|367
1608088500000|2020-12-16 03:15:00|29294.2|29229|29296.4|29226.1|29303.9|29238.3|29285.9|29216.8|326
1608088800000|2020-12-16 03:20:00|29296.6|29225.5|29291|29219.3|29301.4|29237.5|29284|29210.6|292
1608089100000|2020-12-16 03:25:00|29292.4|29217.5|29291.9|29217.7|29296.4|29235|29278.1|29208.1|340
1608089400000|2020-12-16 03:30:00|29294.6|29214.7|29291.3|29212.7|29297.2|29233.9|29278.4|29206.5|305
1608089700000|2020-12-16 03:35:00|29284.9|29220.6|29288.1|29220.3|29293.9|29229.2|29279|29209.9|292
1608090000000|2020-12-16 03:40:00|29287.5|29220.7|29285.7|29221.3|29295|29229.3|29278.1|29211.2|366
1608090300000|2020-12-16 03:45:00|29284.3|29222.2|29281.2|29218.2|29296|29226.5|29275.6|29208.8|397
1608090600000|2020-12-16 03:50:00|29284.1|29218.5|29289.2|29221.7|29292.8|29230.5|29274.9|29212|336
1608090900000|2020-12-16 03:55:00|29290.1|29220.7|29292|29217.3|29294|29230.5|29278.3|29212.9|340
1608091200000|2020-12-16 04:00:00|29282.8|29228.3|29287.1|29222.2|29292.9|29242.7|29262.7|29209.8|360
1608091500000|2020-12-16 04:05:00|29289.6|29222.4|29291.2|29226.8|29299.9|29241.1|29283.4|29210.6|334
1608091800000|2020-12-16 04:10:00|29289.5|29228.3|29295.1|29230.3|29298.9|29237.5|29287.5|29221.4|338
1608092100000|2020-12-16 04:15:00|29294.4|29229.3|29293.3|29218.7|29298.5|29239.4|29284.7|29216.7|334
1608092400000|2020-12-16 04:20:00|29285.8|29231.2|29284.2|29221.1|29299.1|29234.5|29276.6|29210.6|275
1608092700000|2020-12-16 04:25:00|29285|29220.6|29290.8|29228.1|29292.2|29239.6|29279|29216.7|304
1608093000000|2020-12-16 04:30:00|29284.7|29232.9|29288.5|29223|29293.1|29234.8|29278.9|29217.7|331
1608093300000|2020-12-16 04:35:00|29286.8|29224.5|29285.6|29223.9|29294.5|29231.3|29281.3|29215.9|283
1608093600000|2020-12-16 04:40:00|29284|29225.9|29285.1|29220.8|29295.2|29231|29278.6|29217.2|334
1608093900000|2020-12-16 04:45:00|29284.6|29220.3|29287.4|29212.7|29292.4|29228.2|29275.1|29204.9|278
1608094200000|2020-12-16 04:50:00|29286.1|29214|29286|29220|29290.8|29226.3|29275.6|29210|298
1608094500000|2020-12-16 04:55:00|29285.8|29220.9|29279.8|29213.8|29287.7|29235.3|29255|29207.3|361
1608094800000|2020-12-16 05:00:00|29276.2|29217.7|29282.1|29217.8|29288.5|29229.7|29272.9|29207.3|380
1608095100000|2020-12-16 05:05:00|29281|29217.4|29285.8|29225.4|29289.3|29233.2|29275.6|29213.3|454
1608095400000|2020-12-16 05:10:00|29286.5|29224.4|29283.7|29229.2|29290.1|29233.8|29276.6|29209.9|393
1608095700000|2020-12-16 05:15:00|29284.1|29228.2|29286.3|29221.6|29288.8|29230.9|29275.1|29211.4|325
1608096000000|2020-12-16 05:20:00|29285|29227.1|29287.3|29221.6|29290.8|29234|29277.1|29213.8|436
1608096300000|2020-12-16 05:25:00|29284|29218.4|29285|29226.6|29291.3|29235.1|29279.1|29209.2|386
1608096600000|2020-12-16 05:30:00|29284.3|29226.2|29281.9|29219.3|29288.7|29230|29274.5|29213.1|390
1608096900000|2020-12-16 05:35:00|29281.6|29219.8|29276.7|29225.3|29288.1|29231.1|29276.7|29216.3|403
1608097200000|2020-12-16 05:40:00|29275.7|29225.7|29288.1|29231.6|29292.8|29237.1|29275.7|29217.1|407
1608097500000|2020-12-16 05:45:00|29287.5|29231.4|29283.5|29228.7|29293.9|29236.3|29282.4|29222.1|333
1608097800000|2020-12-16 05:50:00|29284.9|29227|29290|29225|29294.1|29232.5|29279.7|29218|363
1608098100000|2020-12-16 05:55:00|29289.8|29225.2|29284.1|29222.4|29292.5|29231.4|29278.8|29220.2|368
1608098400000|2020-12-16 06:00:00|29284.2|29222.5|29284.6|29231|29290.6|29234.1|29278.2|29222.5|323
1608098700000|2020-12-16 06:05:00|29288.1|29231.1|29282.4|29232.4|29288.5|29236.2|29279.9|29226.3|327
1608099000000|2020-12-16 06:10:00|29284.6|29234.6|29281.7|29230.7|29288.3|29235.4|29278.5|29227|363
1608099300000|2020-12-16 06:15:00|29280.8|29230.8|29289.9|29237|29293.8|29243.4|29280.8|29227.8|387
1608099600000|2020-12-16 06:20:00|29287.4|29237.4|29286.3|29235.1|29290.5|29238.1|29280.3|29219.6|361
1608099900000|2020-12-16 06:25:00|29287.9|29237.9|29283.7|29233.7|29289.8|29237.9|29282.3|29222.5|365
1608100200000|2020-12-16 06:30:00|29283.6|29233.6|29281.4|29227.9|29290.3|29237.3|29277.4|29223|421
1608100500000|2020-12-16 06:35:00|29279.9|29229.9|29277.7|29226.3|29285.2|29234.1|29276.5|29220|380
1608100800000|2020-12-16 06:40:00|29279.9|29229.9|29280.2|29230.2|29282.6|29232.6|29275.1|29224|389
1608101100000|2020-12-16 06:45:00|29282.7|29232.7|29260.5|29210.5|29283.5|29233.5|29249.1|29207.5|402
1608101400000|2020-12-16 06:50:00|29260.3|29210.3|29258.9|29208.9|29263.2|29227|29243.4|29207.3|319
1608101700000|2020-12-16 06:55:00|29259|29209|29254.7|29204.7|29264.4|29226|29240.3|29204.1|378
1608102000000|2020-12-16 07:00:00|29254.8|29204.8|29234|29214|29257.4|29219.6|29230.5|29200.9|497
1608102300000|2020-12-16 07:05:00|29234.8|29214.8|29234.6|29214.6|29258.1|29229.7|29228|29193.5|573
1608102600000|2020-12-16 07:10:00|29235.1|29215.1|29271.6|29221.6|29273.4|29223.4|29226.5|29206.1|561
1608102900000|2020-12-16 07:15:00|29271.4|29221.4|29270.1|29220.1|29274|29241|29247|29218.6|500
1608103200000|2020-12-16 07:20:00|29270.4|29220.4|29267.7|29247.7|29276.4|29252.7|29257.8|29219.3|526
1608103500000|2020-12-16 07:25:00|29267.9|29247.9|29267.8|29247.8|29327.4|29292.5|29259.1|29214.9|780
1608103800000|2020-12-16 07:30:00|29267.5|29247.5|29277.9|29257.9|29281.7|29261.7|29259.5|29239.5|663
1608104100000|2020-12-16 07:35:00|29278|29258|29302.6|29282.6|29308.2|29288.2|29274.7|29254.7|536
1608104400000|2020-12-16 07:40:00|29303.4|29283.4|29292.7|29272.7|29320.4|29284.4|29281.4|29261.4|627
1608104700000|2020-12-16 07:45:00|29293.5|29273.5|29297.1|29277.1|29297.7|29277.7|29284|29264|546
1608105000000|2020-12-16 07:50:00|29296.4|29276.4|29303.4|29283.4|29304.5|29284.5|29287.5|29267.5|601
1608105300000|2020-12-16 07:55:00|29303.6|29283.6|29336.9|29316.9|29339.5|29319.5|29303.6|29283.6|753
1608105600000|2020-12-16 08:00:00|29336.2|29316.2|29312.8|29292.8|29342.2|29322.2|29307.3|29287.3|875
1608105900000|2020-12-16 08:05:00|29312.3|29292.3|29272.7|29252.7|29312.9|29292.9|29254.8|29209.5|893
1608106200000|2020-12-16 08:10:00|29272.2|29252.2|29271.4|29251.4|29283|29263|29260.8|29240.8|838
1608106500000|2020-12-16 08:15:00|29269.8|29249.8|29253.4|29233.4|29277.2|29249.8|29197.5|29150.2|980
1608106800000|2020-12-16 08:20:00|29252.6|29232.6|29237.1|29217.1|29271.8|29237.8|29222.8|29191.4|867
1608107100000|2020-12-16 08:25:00|29238.4|29218.4|29243.5|29193.5|29243.8|29222.9|29221|29190.3|796
1608107400000|2020-12-16 08:30:00|29227.3|29177.3|29158|29138|29228|29192.2|29147.4|29112.9|1062
1608107700000|2020-12-16 08:35:00|29157.7|29137.7|29110.1|29090.1|29170.7|29138.1|29090.5|29067|1018
1608108000000|2020-12-16 08:40:00|29110.7|29090.7|29135.9|29115.9|29154.9|29125.5|29105.1|29085.1|866
1608108300000|2020-12-16 08:45:00|29136.4|29116.4|29111.7|29091.7|29141.1|29121.1|29091.4|29071.4|818
1608108600000|2020-12-16 08:50:00|29112|29092|29072.7|29052.7|29127.1|29094.5|29065.6|29045.6|886
1608108900000|2020-12-16 08:55:00|29072.6|29052.6|29103.9|29053.9|29105.9|29068.6|29062.8|29042.8|698
1608109200000|2020-12-16 09:00:00|29103.4|29053.4|29077.4|29057.4|29117.3|29084.4|29077.4|29052.9|881
1608109500000|2020-12-16 09:05:00|29077.7|29057.7|29085.2|29065.2|29086.5|29066.5|29076.9|29056.9|730
1608109800000|2020-12-16 09:10:00|29083.8|29063.8|29100.3|29080.3|29115.9|29086.7|29079|29059|829
1608110100000|2020-12-16 09:15:00|29101.2|29081.2|29094.9|29074.9|29129.3|29096.6|29088.3|29066.7|731
1608110400000|2020-12-16 09:20:00|29094.6|29074.6|29100.1|29080.1|29117.4|29086.6|29090.9|29067.4|737
1608110700000|2020-12-16 09:25:00|29100.7|29080.7|29136.1|29116.1|29137.2|29117.2|29098.3|29074.7|867
1608111000000|2020-12-16 09:30:00|29135.9|29115.9|29146|29126|29179.2|29133.3|29130|29103.7|781
1608111300000|2020-12-16 09:35:00|29146.9|29126.9|29145.1|29125.1|29159.8|29139.8|29144|29124|708
1608111600000|2020-12-16 09:40:00|29145.9|29125.9|29154.4|29134.4|29156.4|29136.4|29138.3|29118.3|674
1608111900000|2020-12-16 09:45:00|29154.3|29134.3|29149.8|29129.8|29158.5|29138.5|29143.9|29123.9|536
1608112200000|2020-12-16 09:50:00|29150|29130|29139.9|29119.9|29151.3|29131.3|29136.6|29116.6|587
1608112500000|2020-12-16 09:55:00|29139.6|29119.6|29124.4|29104.4|29140.4|29120.4|29120.4|29100.4|682
1608112800000|2020-12-16 10:00:00|29125.3|29105.3|29122.3|29102.3|29135.4|29115.4|29114.9|29094.9|675
1608113100000|2020-12-16 10:05:00|29121.3|29101.3|29127.6|29107.6|29131.1|29111.1|29119.8|29099.8|537
1608113400000|2020-12-16 10:10:00|29127.3|29107.3|29131.6|29111.6|29133.4|29113.4|29125|29105|510
1608113700000|2020-12-16 10:15:00|29131.5|29111.5|29132.6|29112.6|29142.3|29122.3|29124.9|29104.9|513
1608114000000|2020-12-16 10:20:00|29131.8|29111.8|29124.3|29104.3|29133.3|29113.3|29121.7|29101.7|513
1608114300000|2020-12-16 10:25:00|29124.6|29104.6|29121.9|29101.9|29131.5|29111.5|29114.2|29094.2|615
1608114600000|2020-12-16 10:30:00|29123.4|29103.4|29122|29102|29129.6|29109.6|29113|29093|627
1608114900000|2020-12-16 10:35:00|29123.2|29103.2|29122.3|29102.3|29125.1|29105.1|29110.1|29090.1|489
1608115200000|2020-12-16 10:40:00|29121.5|29101.5|29125.3|29105.3|29130.4|29110.4|29119.7|29099.7|617
1608115500000|2020-12-16 10:45:00|29125.4|29105.4|29120.9|29100.9|29127.4|29107.4|29116.6|29096.6|534
1608115800000|2020-12-16 10:50:00|29121.3|29101.3|29131.7|29111.7|29134.3|29114.3|29120.5|29100.5|584
1608116100000|2020-12-16 10:55:00|29132|29112|29147.7|29127.7|29149.6|29129.6|29132|29112|541
1608116400000|2020-12-16 11:00:00|29147.8|29127.8|29174.4|29154.4|29176.1|29156.1|29145.8|29125.8|669
1608116700000|2020-12-16 11:05:00|29173.5|29153.5|29154.8|29134.8|29173.7|29153.7|29149.8|29129.8|612
1608117000000|2020-12-16 11:10:00|29155|29135|29142.1|29122.1|29158.1|29138.1|29140.3|29120.3|519
1608117300000|2020-12-16 11:15:00|29141.9|29121.9|29131.6|29111.6|29150.1|29130.1|29123.5|29103.5|708
1608117600000|2020-12-16 11:20:00|29130.4|29110.4|29148.9|29128.9|29151.7|29131.7|29130.2|29110.2|569
1608117900000|2020-12-16 11:25:00|29149.1|29129.1|29147.8|29127.8|29152.6|29132.6|29144.5|29124.5|485
1608118200000|2020-12-16 11:30:00|29147.5|29127.5|29147.3|29127.3|29151.5|29131.5|29139.7|29119.7|482
1608118500000|2020-12-16 11:35:00|29147.2|29127.2|29148|29128|29148.8|29128.8|29142.1|29122.1|385
1608118800000|2020-12-16 11:40:00|29147.9|29127.9|29142.7|29122.7|29148.2|29128.2|29134.6|29114.6|655
1608119100000|2020-12-16 11:45:00|29143.1|29123.1|29133.5|29113.5|29147.6|29127.6|29132.2|29112.2|570
1608119400000|2020-12-16 11:50:00|29133.9|29113.9|29142.8|29122.8|29149.2|29129.2|29127.7|29107.7|616
1608119700000|2020-12-16 11:55:00|29142.5|29122.5|29153.2|29133.2|29154.9|29134.9|29141.6|29121.6|514
1608120000000|2020-12-16 12:00:00|29153.5|29133.5|29151.1|29131.1|29154.9|29134.9|29149.1|29129.1|521
1608120300000|2020-12-16 12:05:00|29151.6|29131.6|29155.6|29135.6|29163.1|29143.1|29146|29126|545
1608120600000|2020-12-16 12:10:00|29155.7|29135.7|29161.3|29141.3|29164.3|29144.3|29144.1|29124.1|588
1608120900000|2020-12-16 12:15:00|29161.2|29141.2|29169.2|29149.2|29170.5|29150.5|29158|29138|507
1608121200000|2020-12-16 12:20:00|29168.3|29148.3|29164|29144|29170.2|29150.2|29157.4|29137.4|592
1608121500000|2020-12-16 12:25:00|29163.5|29143.5|29158.4|29138.4|29165.7|29145.7|29155|29135|553
1608121800000|2020-12-16 12:30:00|29158.5|29138.5|29161.2|29141.2|29162.5|29142.5|29152.1|29132.1|551
1608122100000|2020-12-16 12:35:00|29162.1|29142.1|29162.7|29142.7|29165.3|29145.3|29153.8|29133.8|549
1608122400000|2020-12-16 12:40:00|29163|29143|29163.1|29143.1|29165.6|29145.6|29151|29131|566
1608122700000|2020-12-16 12:45:00|29161.5|29141.5|29159.7|29139.7|29165.3|29145.3|29156.4|29136.4|542
1608123000000|2020-12-16 12:50:00|29161.5|29141.5|29153.2|29133.2|29161.5|29141.5|29150.4|29130.4|566
1608123300000|2020-12-16 12:55:00|29153.6|29133.6|29151.3|29131.3|29164.9|29144.9|29148|29128|654
1608123600000|2020-12-16 13:00:00|29151.6|29131.6|29166.6|29146.6|29177.3|29157.3|29146.3|29126.3|686
1608123900000|2020-12-16 13:05:00|29167.2|29147.2|29177.1|29157.1|29179.9|29159.9|29160.9|29140.9|635
1608124200000|2020-12-16 13:10:00|29176.7|29156.7|29174.9|29154.9|29183.5|29163.5|29173|29153|575
1608124500000|2020-12-16 13:15:00|29174.4|29154.4|29174.2|29154.2|29181.8|29161.8|29171.5|29151.5|644
1608124800000|2020-12-16 13:20:00|29174|29154|29174.6|29154.6|29187|29167|29172.7|29152.7|693
1608125100000|2020-12-16 13:25:00|29175.9|29155.9|29194.1|29144.1|29194.7|29163.2|29173.4|29142.5|635
1608125400000|2020-12-16 13:30:00|29193.5|29143.5|29177.3|29157.3|29196.5|29176.5|29175.6|29135|878
1608125700000|2020-12-16 13:35:00|29177.5|29157.5|29183.3|29163.3|29190.5|29170.5|29176.5|29156.5|730
1608126000000|2020-12-16 13:40:00|29183.2|29163.2|29169.1|29149.1|29187.6|29167.6|29169.1|29149.1|634
1608126300000|2020-12-16 13:45:00|29168.7|29148.7|29175.3|29155.3|29180.3|29160.3|29162|29142|628
1608126600000|2020-12-16 13:50:00|29175.8|29155.8|29157|29137|29175.8|29155.8|29157|29137|675
1608126900000|2020-12-16 13:55:00|29158.8|29138.8|29173.4|29153.4|29175.2|29155.2|29156.4|29136.4|704
1608127200000|2020-12-16 14:00:00|29172.7|29152.7|29163.8|29143.8|29173.8|29153.8|29157.6|29137.6|800
1608127500000|2020-12-16 14:05:00|29163.5|29143.5|29163.2|29143.2|29169.3|29149.3|29159.7|29139.7|660
1608127800000|2020-12-16 14:10:00|29163|29143|29152.6|29132.6|29163.7|29143.7|29151.8|29131.8|632
1608128100000|2020-12-16 14:15:00|29152.4|29132.4|29157.9|29137.9|29164.9|29144.9|29148.2|29128.2|686
1608128400000|2020-12-16 14:20:00|29157.8|29137.8|29152.7|29132.7|29161.9|29141.9|29149.3|29129.3|703
1608128700000|2020-12-16 14:25:00|29152.8|29132.8|29147.1|29127.1|29163.3|29143.3|29145.7|29125.7|749
1608129000000|2020-12-16 14:30:00|29148|29128|29141|29121|29156|29136|29133|29113|792
1608129300000|2020-12-16 14:35:00|29140.6|29120.6|29124.8|29104.8|29141.7|29121.7|29122.5|29102.5|806
1608129600000|2020-12-16 14:40:00|29125.2|29105.2|29118.5|29098.5|29128.8|29108.8|29116.8|29096.8|759
1608129900000|2020-12-16 14:45:00|29119.9|29099.9|29134.5|29114.5|29137|29117|29112.9|29092.9|735
1608130200000|2020-12-16 14:50:00|29134.4|29114.4|29143.2|29123.2|29152.5|29132.5|29134.4|29114.4|673
1608130500000|2020-12-16 14:55:00|29143.6|29123.6|29140.5|29120.5|29152|29132|29137.7|29117.7|660
1608130800000|2020-12-16 15:00:00|29139.9|29119.9|29150.9|29130.9|29162.2|29142.2|29139.9|29119.9|773
1608131100000|2020-12-16 15:05:00|29151.3|29131.3|29160.4|29140.4|29164.1|29144.1|29151.3|29131.3|659
1608131400000|2020-12-16 15:10:00|29160.5|29140.5|29176.3|29156.3|29178.1|29158.1|29145.2|29125.2|698
1608131700000|2020-12-16 15:15:00|29176.5|29156.5|29160.7|29140.7|29176.5|29156.5|29155.9|29135.9|692
1608132000000|2020-12-16 15:20:00|29158.7|29138.7|29179.9|29159.9|29187.5|29167.5|29158.1|29138.1|715
1608132300000|2020-12-16 15:25:00|29178.6|29158.6|29196.7|29176.7|29199.7|29179.7|29170.5|29150.5|685
1608132600000|2020-12-16 15:30:00|29197.2|29177.2|29192.4|29172.4|29200.3|29180.3|29186.1|29166.1|601
1608132900000|2020-12-16 15:35:00|29192|29172|29181.5|29161.5|29192|29172|29174.1|29154.1|670
1608133200000|2020-12-16 15:40:00|29182.1|29162.1|29167.6|29147.6|29183.1|29163.1|29160|29140|758
1608133500000|2020-12-16 15:45:00|29167.3|29147.3|29171|29151|29172.5|29152.5|29145.6|29125.6|758
1608133800000|2020-12-16 15:50:00|29171.3|29151.3|29168.5|29148.5|29182.7|29162.7|29162.6|29142.6|730
1608134100000|2020-12-16 15:55:00|29168.6|29148.6|29180.5|29160.5|29188.3|29168.3|29166.9|29146.9|873
1608134400000|2020-12-16 16:00:00|29182.2|29162.2|29181.6|29161.6|29185.3|29165.3|29166.5|29146.5|790
1608134700000|2020-12-16 16:05:00|29179.8|29159.8|29185.6|29165.6|29188.3|29168.3|29177|29157|577
1608135000000|2020-12-16 16:10:00|29185.5|29165.5|29197.7|29177.7|29197.7|29177.7|29177.4|29157.4|621
1608135300000|2020-12-16 16:15:00|29196.7|29176.7|29193.5|29173.5|29199.6|29179.6|29188.7|29168.7|651
1608135600000|2020-12-16 16:20:00|29193.6|29173.6|29200.4|29180.4|29204.8|29184.8|29187.5|29167.5|647
1608135900000|2020-12-16 16:25:00|29201.1|29181.1|29209|29189|29213.6|29193.6|29195.8|29175.8|696
1608136200000|2020-12-16 16:30:00|29209.3|29189.3|29224.2|29204.2|29227.1|29207.1|29208.2|29188.2|759
1608136500000|2020-12-16 16:35:00|29223.7|29203.7|29214.3|29194.3|29224.9|29204.9|29210.1|29190.1|632
1608136800000|2020-12-16 16:40:00|29213.7|29193.7|29247.3|29197.3|29260.7|29206.1|29212|29180.9|551
1608137100000|2020-12-16 16:45:00|29246.5|29196.5|29220.6|29170.6|29251|29201|29211.4|29170|615
1608137400000|2020-12-16 16:50:00|29218.6|29168.6|29195.8|29175.8|29222.5|29184.3|29188.2|29152.4|580
1608137700000|2020-12-16 16:55:00|29197.6|29177.6|29209.4|29189.4|29224.1|29191.4|29194.1|29169.5|547
1608138000000|2020-12-16 17:00:00|29204.2|29184.2|29218.8|29198.8|29233.1|29199.8|29204.2|29170|650
1608138300000|2020-12-16 17:05:00|29218.7|29198.7|29215.7|29195.7|29222.1|29202.1|29212|29192|517
1608138600000|2020-12-16 17:10:00|29216.6|29196.6|29229.7|29179.7|29233.2|29201|29211|29173|543
1608138900000|2020-12-16 17:15:00|29229.6|29179.6|29239.4|29219.4|29245.5|29222.1|29213.1|29175|488
1608139200000|2020-12-16 17:20:00|29240.2|29220.2|29228.8|29208.8|29243.4|29223.4|29225.5|29205.5|370
1608139500000|2020-12-16 17:25:00|29228.9|29208.9|29229.1|29209.1|29232.7|29212.7|29222.5|29202.5|426
1608139800000|2020-12-16 17:30:00|29228.8|29208.8|29225.5|29205.5|29231.9|29211.9|29223.2|29203.2|420
1608140100000|2020-12-16 17:35:00|29226.1|29206.1|29217.9|29197.9|29227.8|29207.8|29212.7|29192.7|388
1608140400000|2020-12-16 17:40:00|29217.4|29197.4|29223.8|29203.8|29225.8|29205.8|29213|29193|324
1608140700000|2020-12-16 17:45:00|29223.9|29203.9|29234.2|29214.2|29238.5|29218.5|29218.4|29198.4|405
1608141000000|2020-12-16 17:50:00|29233.8|29213.8|29235.9|29215.9|29252.3|29232.3|29231.8|29211.8|653
1608141300000|2020-12-16 17:55:00|29235.8|29215.8|29234.9|29214.9|29241.2|29221.2|29228|29208|640
1608141600000|2020-12-16 18:00:00|29234.8|29214.8|29239|29189|29239.4|29218.5|29228.3|29179|441
1608141900000|2020-12-16 18:05:00|29238.9|29188.9|29228.5|29178.5|29240.4|29202.2|29219.8|29178.5|418
1608142200000|2020-12-16 18:10:00|29228.7|29178.7|29221.2|29171.2|29235.2|29195.5|29209.5|29166.1|423
1608142500000|2020-12-16 18:15:00|29221.8|29171.8|29221.3|29171.3|29230.7|29191.8|29207.1|29167.2|370
1608142800000|2020-12-16 18:20:00|29221.6|29171.6|29226.1|29176.1|29226.5|29187.2|29205|29166.6|344
1608143100000|2020-12-16 18:25:00|29225.9|29175.9|29230.3|29180.3|29231.1|29193|29203.4|29172.2|331
1608143400000|2020-12-16 18:30:00|29230.6|29180.6|29227.3|29177.3|29230.7|29195.4|29203.8|29172.8|297
1608143700000|2020-12-16 18:35:00|29228.2|29178.2|29220.8|29170.8|29228.3|29191.7|29203.8|29166.4|343
1608144000000|2020-12-16 18:40:00|29218.1|29168.1|29226.6|29176.6|29230.1|29192.6|29207|29167.1|377
1608144300000|2020-12-16 18:45:00|29225.3|29175.3|29226.2|29176.2|29230.8|29189.6|29204.5|29166|442
1608144600000|2020-12-16 18:50:00|29225.9|29175.9|29221.6|29171.6|29228.5|29190.4|29202.8|29167.5|377
1608144900000|2020-12-16 18:55:00|29221.1|29171.1|29226.4|29150.2|29249.9|29171.5|29210.5|29134.2|610
1608145200000|2020-12-16 19:00:00|29247.6|29136.3|29232|29173|29300.9|29231.1|29211.9|29124.3|1030
1608145500000|2020-12-16 19:05:00|29233.3|29183.3|29279.3|29228.4|29290.9|29233.3|29230.4|29173|766
1608145800000|2020-12-16 19:10:00|29280.7|29229.1|29280.1|29202.1|29292|29235.9|29253.8|29200|734
1608146100000|2020-12-16 19:15:00|29277.8|29203.8|29340|29264.3|29348.9|29283.6|29277.8|29203.8|887
1608146400000|2020-12-16 19:20:00|29339.7|29272.4|29303.8|29243.6|29349.3|29293|29302.9|29222.2|784
1608146700000|2020-12-16 19:25:00|29306.1|29238.7|29314.3|29248.7|29323.5|29262.7|29298.8|29226.4|670
1608147000000|2020-12-16 19:30:00|29313.1|29250|29242|29192|29327.1|29263|29228|29185.2|800
1608147300000|2020-12-16 19:35:00|29243.7|29193.7|29234.9|29178.6|29261|29206.9|29221.8|29159.6|937
1608147600000|2020-12-16 19:40:00|29236|29175.9|29226.9|29173.7|29250|29190.4|29209.1|29158.3|862
1608147900000|2020-12-16 19:45:00|29226.3|29175.3|29226.3|29176.3|29233.9|29180.5|29215.4|29163.1|765
1608148200000|2020-12-16 19:50:00|29228.5|29175.8|29237.9|29166.8|29237.9|29179.1|29210.3|29154.6|711
1608148500000|2020-12-16 19:55:00|29237.1|29165.9|29244|29170|29249.9|29175.4|29229.1|29159.9|727
1608148800000|2020-12-16 20:00:00|29243.2|29170.7|29215.8|29134.3|29247.5|29170.7|29212|29128|795
1608149100000|2020-12-16 20:05:00|29214.8|29133|29225.7|29144.7|29229.7|29151.1|29205.5|29129|765
1608149400000|2020-12-16 20:10:00|29226.1|29144.2|29227.7|29144.2|29236.7|29155.1|29217.8|29135.6|674
1608149700000|2020-12-16 20:15:00|29227.5|29145.2|29206|29123.3|29230.3|29148.3|29205.5|29122.6|673
1608150000000|2020-12-16 20:20:00|29206.3|29121.4|29170.7|29091.1|29211.1|29127.5|29165.5|29084.3|824
1608150300000|2020-12-16 20:25:00|29169.8|29091.3|29174.6|29088.5|29176|29101|29111.7|29061.7|776
1608150600000|2020-12-16 20:30:00|29176.5|29087.3|29174|29086.5|29194.1|29097.7|29166.4|29074.4|974
1608150900000|2020-12-16 20:35:00|29173.9|29087.2|29174.9|29086|29182.4|29099.2|29161.3|29077.3|842
1608151200000|2020-12-16 20:40:00|29171.5|29085.6|29169.3|29080.6|29184.1|29097.9|29163.2|29079.2|691
1608151500000|2020-12-16 20:45:00|29165.6|29080.7|29167.8|29086.8|29178.6|29089.9|29162.6|29078.3|734
1608151800000|2020-12-16 20:50:00|29170.7|29085.7|29180.2|29096.1|29189.9|29102.3|29167.6|29085.7|801
1608152100000|2020-12-16 20:55:00|29180.6|29096.2|29204.2|29118.8|29205.6|29119.7|29176.2|29093.5|718
1608152400000|2020-12-16 21:00:00|29198.5|29118.7|29169.9|29119.9|29204.6|29133.3|29166.6|29110.5|755
1608152700000|2020-12-16 21:05:00|29170.4|29120.1|29166.8|29116.8|29178.5|29126|29158.6|29104.5|677
1608153000000|2020-12-16 21:10:00|29164|29114|29168|29118|29180.9|29126.1|29161.1|29109.4|554
1608153300000|2020-12-16 21:15:00|29166.4|29116.4|29169.7|29118.8|29175.8|29125|29160|29110|289
1608153600000|2020-12-16 21:20:00|29175.9|29125.9|29174.6|29124.6|29178.7|29128.7|29167|29117|257
1608153900000|2020-12-16 21:25:00|29174.5|29124.5|29172.1|29122.1|29180.9|29130.9|29162.9|29112.9|267
1608154200000|2020-12-16 21:30:00|29174.9|29120|29158|29108|29180|29125.5|29143.5|29093.5|547
1608154500000|2020-12-16 21:35:00|29157.9|29107.9|29150|29099.9|29161|29108.2|29144.5|29089.2|335
1608154800000|2020-12-16 21:40:00|29152.5|29100|29143.7|29087.5|29152.5|29100|29129.5|29074|335
1608155100000|2020-12-16 21:45:00|29143.3|29086.7|29129.4|29076.2|29148.3|29090.9|29128.1|29070.7|465
1608155400000|2020-12-16 21:50:00|29130.8|29080.8|29116.4|29066.4|29139.6|29084.9|29116.4|29064.7|418
1608155700000|2020-12-16 21:55:00|29127|29065.7|29152.3|29059.8|29167.3|29078.1|29127|29034.8|986
1608156000000|2020-12-16 22:00:00|29151.3|29060.2|29169.2|29052.2|29182.8|29065.8|29151.3|29052.2|66
1608156300000|2020-12-16 22:05:00|29175.5|29063|29162.5|29045.5|29191.3|29098|29107.6|28990.6|181
1608156600000|2020-12-16 22:10:00|29167.6|29050.6|29172.6|29055.6|29187.4|29079.9|29116|28999|214
1608156900000|2020-12-16 22:15:00|29165.8|29055.4|29144.1|29027.1|29175.2|29072.5|29111.5|28994.5|223
1608157200000|2020-12-16 22:20:00|29155.6|29039.4|29159.6|29060.7|29175.6|29077.3|29128.8|29011.8|179
1608157500000|2020-12-16 22:25:00|29153.1|29068.2|29165.1|29063.3|29177.2|29077.9|29146.6|29034.5|205
1608157800000|2020-12-16 22:30:00|29159.7|29060.2|29166|29067.1|29177.2|29079|29149|29043.3|285
1608158100000|2020-12-16 22:35:00|29166.7|29068.3|29173.8|29066.9|29176.9|29075.3|29154.9|29045|244
1608158400000|2020-12-16 22:40:00|29173.5|29065.9|29176.7|29083.8|29177.4|29083.8|29158.5|29049.2|254
1608158700000|2020-12-16 22:45:00|29158.2|29076.3|29166.8|29062.6|29178.9|29085.4|29154.6|29042.9|252
1608159000000|2020-12-16 22:50:00|29159.9|29071|29141.7|29081.8|29163.2|29084.1|29138|29042.9|339
1608159300000|2020-12-16 22:55:00|29141.4|29081.1|29159.8|29067|29163.6|29090.9|29138.4|29027.2|227
1608159600000|2020-12-16 23:00:00|29148.5|29065.3|29145.9|29079.2|29164.9|29096.4|29142.2|29053.6|383
1608159900000|2020-12-16 23:05:00|29145.7|29079.5|29140.1|29071.3|29159.8|29097.1|29137.5|29058.2|270
1608160200000|2020-12-16 23:10:00|29140.3|29073.1|29142.3|29083.2|29153.1|29097.8|29137.5|29055.7|257
1608160500000|2020-12-16 23:15:00|29139.3|29087.3|29153|29084.3|29164|29099.6|29139.3|29070.1|409
1608160800000|2020-12-16 23:20:00|29150.5|29089.7|29154.9|29084.9|29161|29102.1|29145|29058.8|256
1608161100000|2020-12-16 23:25:00|29155.6|29083.3|29159.5|29071.5|29163.3|29097.9|29141.8|29062.1|258
1608161400000|2020-12-16 23:30:00|29153.5|29082.6|29156.4|29081.2|29163|29098.5|29143.2|29066.8|291
1608161700000|2020-12-16 23:35:00|29152.6|29086.4|29164|29088.1|29164.3|29105.9|29148.3|29055.4|270
1608162000000|2020-12-16 23:40:00|29162.7|29088.8|29155.5|29087.9|29165.9|29109.4|29150.4|29069.1|196
1608162300000|2020-12-16 23:45:00|29155|29093|29139.8|29089.8|29168|29105.5|29139.2|29062.7|260
1608162600000|2020-12-16 23:50:00|29139.9|29089.9|29148.5|29079.8|29155.8|29095.8|29138.2|29063.5|246
1608162900000|2020-12-16 23:55:00|29147.8|29077.7|29154|29078.3|29157|29099|29141|29059.7|224
1608163200000|2020-12-17 00:00:00|29141|29091|29147.8|29086.4|29154.4|29096.3|29134.7|29068.8|371
1608163500000|2020-12-17 00:05:00|29147.9|29086.5|29146.5|29092.3|29158|29097.5|29141.4|29079.9|347
1608163800000|2020-12-17 00:10:00|29145.1|29095|29151.4|29090.2|29157.6|29101.4|29145|29075|375
1608164100000|2020-12-17 00:15:00|29150|29092.4|29161.4|29092.8|29162.3|29101.3|29146.5|29075|282
1608164400000|2020-12-17 00:20:00|29161.7|29093.1|29157.7|29088.3|29167|29105.5|29148.5|29077.8|297
1608164700000|2020-12-17 00:25:00|29156.7|29089.9|29152.8|29089|29160.5|29102.3|29143.1|29081|313
1608165000000|2020-12-17 00:30:00|29152.2|29091.5|29148.1|29087.7|29156|29093.8|29137.1|29072|584
1608165300000|2020-12-17 00:35:00|29149.3|29087.3|29143.9|29090.7|29152.7|29098|29139.1|29075|366
1608165600000|2020-12-17 00:40:00|29143.1|29092|29142.6|29077.9|29150.6|29097.1|29137.1|29074|394
1608165900000|2020-12-17 00:45:00|29141.4|29085.8|29137|29082.4|29145.4|29093.8|29134.3|29071.4|391
1608166200000|2020-12-17 00:50:00|29138.9|29083.2|29149.1|29099.1|29152.7|29099.4|29134.9|29070.8|587
1608166500000|2020-12-17 00:55:00|29151.6|29094.4|29142.5|29088.7|29155.5|29101.8|29139.1|29077.5|586
1608166800000|2020-12-17 01:00:00|29142.6|29088.8|29147.8|29086.9|29153.7|29098.3|29136.3|29072.2|1070
1608167100000|2020-12-17 01:05:00|29146|29092.3|29137.3|29087.3|29154.9|29101.2|29136.7|29071|1138
1608167400000|2020-12-17 01:10:00|29143.3|29088.3|29140.6|29070|29147|29097|29136.2|29067.1|1157
1608167700000|2020-12-17 01:15:00|29139.8|29071.2|29121.7|29060.5|29143.8|29091.8|29117.4|29053|1162
1608168000000|2020-12-17 01:20:00|29122.8|29058.8|29105.6|29052.3|29126.8|29075.1|29102|29047.2|830
1608168300000|2020-12-17 01:25:00|29106.3|29052.2|29104.4|29054.1|29116.2|29062.3|29104.1|29046.2|565
1608168600000|2020-12-17 01:30:00|29108.1|29054.8|29109.4|29058.3|29115.4|29063.4|29105.5|29044.3|472
1608168900000|2020-12-17 01:35:00|29111.1|29055.3|29115|29061.7|29121.5|29071.5|29107.8|29052.7|384
1608169200000|2020-12-17 01:40:00|29115.4|29065.4|29113.8|29063.1|29121.3|29071.3|29112.5|29049|329
1608169500000|2020-12-17 01:45:00|29114|29064|29119.8|29069.3|29123.4|29071.9|29113.6|29053.4|391
1608169800000|2020-12-17 01:50:00|29127.1|29069.2|29119|29069|29127.1|29076|29113.8|29053|419
1608170100000|2020-12-17 01:55:00|29118.9|29068.5|29119.3|29067.5|29122.1|29072.1|29115.8|29059.1|438
1608170400000|2020-12-17 02:00:00|29119.8|29069.3|29114.6|29064.6|29124.8|29074.8|29113.5|29056.8|470
1608170700000|2020-12-17 02:05:00|29117.4|29067.4|29119.2|29068.8|29123.4|29073.4|29114|29058.2|419
1608171000000|2020-12-17 02:10:00|29119.7|29069.2|29117.2|29063.2|29121.6|29071.6|29115.9|29059.1|403
1608171300000|2020-12-17 02:15:00|29116.6|29059.4|29111.8|29058.3|29121.1|29071.1|29111|29051.3|448
1608171600000|2020-12-17 02:20:00|29110.8|29059.5|29108.1|29051.8|29117.3|29067.3|29105.5|29044|433
1608171900000|2020-12-17 02:25:00|29107.4|29056.9|29105.9|29053.2|29116.2|29066.2|29104.3|29040|303
1608172200000|2020-12-17 02:30:00|29105.8|29053.9|29104.7|29054.2|29119.2|29065.2|29103.6|29039|379
1608172500000|2020-12-17 02:35:00|29106.7|29056.7|29107|29052.5|29115.8|29060.1|29103.4|29044.4|404
1608172800000|2020-12-17 02:40:00|29106.7|29055.7|29105.5|29055.5|29115.5|29064.6|29102.4|29043.5|311
1608173100000|2020-12-17 02:45:00|29104.8|29054.2|29103.9|29053.9|29114.9|29064.9|29103.6|29045.5|255
1608173400000|2020-12-17 02:50:00|29103.6|29053.6|29099.7|29049.4|29114.8|29064.8|29099.7|29038.8|256
1608173700000|2020-12-17 02:55:00|29102.1|29048.9|29095|29042|29103.5|29052.1|29092.5|29033.8|425
1608174000000|2020-12-17 03:00:00|29094.9|29044.9|29099.8|29049.8|29110.6|29060.6|29094.3|29038.7|367
1608174300000|2020-12-17 03:05:00|29099.5|29049.5|29097.8|29047.8|29109.4|29052.3|29095.8|29037|283
1608174600000|2020-12-17 03:10:00|29099.8|29049.8|29103.3|29053.3|29109.9|29059.9|29096.5|29034|314
1608174900000|2020-12-17 03:15:00|29103.6|29053.6|29099.1|29049.1|29113|29053.6|29098.2|29039.7|298
1608175200000|2020-12-17 03:20:00|29098.9|29048.9|29094.8|29041.6|29106.2|29051.7|29088.3|29038.1|328
1608175500000|2020-12-17 03:25:00|29093.6|29043.6|29091.1|29041.1|29106.2|29053.8|29087.3|29033.7|282
1608175800000|2020-12-17 03:30:00|29093.4|29043.4|29101.8|29051.8|29106.2|29054.4|29091.1|29037|334
1608176100000|2020-12-17 03:35:00|29101.9|29051.9|29102.5|29049.7|29103.9|29052|29090|29037.5|310
1608176400000|2020-12-17 03:40:00|29104.6|29049.8|29096.4|29046.4|29106.2|29054.7|29093|29040.5|278
1608176700000|2020-12-17 03:45:00|29095.5|29045.5|29095|29045|29106.2|29054.7|29089.1|29035.9|253
1608177000000|2020-12-17 03:50:00|29092.3|29042.3|29086.7|29036.7|29102.4|29046.9|29085.2|29034|305
1608177300000|2020-12-17 03:55:00|29087.7|29037.7|29093.8|29043.8|29098|29048|29087|29034.1|372
1608177600000|2020-12-17 04:00:00|29093.9|29043.9|29097.2|29047.2|29099.7|29049.7|29084.9|29034.9|309
1608177900000|2020-12-17 04:05:00|29099.5|29049.5|29092.3|29042.3|29099.6|29049.5|29085.1|29031.5|294
1608178200000|2020-12-17 04:10:00|29090.9|29040.9|29082|29032|29098.1|29045.5|29079|29027|335
1608178500000|2020-12-17 04:15:00|29081.7|29031.7|29044.6|28984.8|29085.8|29035.8|29044.6|28983.8|428
1608178800000|2020-12-17 04:20:00|29049|28985.4|29034.9|28984.9|29062.1|28999|29031.2|28981.2|716
1608179100000|2020-12-17 04:25:00|29035.9|28985.9|29048.9|28998.9|29056.9|29006.9|29029.2|28979.2|523
1608179400000|2020-12-17 04:30:00|29047.7|28997.7|29052|29002|29056.4|29006.4|29038.5|28988.5|484
1608179700000|2020-12-17 04:35:00|29054.9|29004.9|29050.6|29000.6|29057.6|29007.6|29045.9|28995.9|402
1608180000000|2020-12-17 04:40:00|29051.9|29001.9|29056.9|29006.9|29064.1|29014.1|29046.6|28996.6|424
1608180300000|2020-12-17 04:45:00|29060.2|29010.2|29061.3|29011.3|29067.3|29017.3|29053|29003|417
1608180600000|2020-12-17 04:50:00|29060.3|29010.3|29059.5|29009.5|29068.4|29018.4|29055.6|29005.6|337
1608180900000|2020-12-17 04:55:00|29058.2|29008.2|29055.9|29005.9|29065.5|29015.5|29052.5|29002.5|396
1608181200000|2020-12-17 05:00:00|29058.1|29008.1|29053.9|29003.9|29061.6|29011.6|29045.6|28995.6|382
1608181500000|2020-12-17 05:05:00|29054.8|29004.8|29050.6|29000.6|29060.4|29010.4|29049|28999|373
1608181800000|2020-12-17 05:10:00|29050|29000|29052.5|29002.5|29058.2|29008.2|29043.3|28993.3|416
1608182100000|2020-12-17 05:15:00|29053.2|29003.2|29058.1|29008.1|29060.6|29010.6|29047.8|28997.8|378
1608182400000|2020-12-17 05:20:00|29057.9|29007.9|29048.9|28998.9|29060.5|29010.5|29046.6|28996.6|301
1608182700000|2020-12-17 05:25:00|29049.9|28999.9|29055.7|29005.7|29055.7|29005.7|29044.8|28994.8|349
1608183000000|2020-12-17 05:30:00|29054|29004|29052.5|29002.5|29056.4|29006.4|29046.9|28996.9|284
1608183300000|2020-12-17 05:35:00|29059.4|29009.4|29049.5|28999.5|29059.5|29009.5|29048.7|28998.7|258
1608183600000|2020-12-17 05:40:00|29047.9|28997.9|29056|29006|29061.5|29011.5|29046|28996|276
1608183900000|2020-12-17 05:45:00|29055.8|29005.8|29055|29005|29062.6|29012.6|29050.7|29000.7|288
1608184200000|2020-12-17 05:50:00|29054.5|29004.5|29047.3|28997.3|29059.9|29009.9|29043.6|28993.6|414
1608184500000|2020-12-17 05:55:00|29049.2|28999.2|29056.2|29006.2|29060.6|29010.6|29044.3|28994.3|476
1608184800000|2020-12-17 06:00:00|29055.2|29005.2|29048.6|28998.6|29058.7|29008.7|29047.8|28997.8|392
1608185100000|2020-12-17 06:05:00|29049.1|28999.1|29057.3|29007.3|29060.3|29010.3|29047.5|28997.5|347
1608185400000|2020-12-17 06:10:00|29059.5|29009.5|29053.8|29003.8|29060.8|29010.8|29052.1|29002.1|269
1608185700000|2020-12-17 06:15:00|29054.8|29004.8|29051.7|29001.7|29056.2|29006.2|29045.9|28995.9|317
1608186000000|2020-12-17 06:20:00|29051.4|29001.4|29042.8|28992.8|29054|29004|29042.3|28992.3|362
1608186300000|2020-12-17 06:25:00|29042.3|28992.3|29038.2|28988.2|29046.9|28996.9|29033.1|28983.1|437
1608186600000|2020-12-17 06:30:00|29038.7|28988.7|29041.7|28991.7|29047.9|28997.9|29034.7|28984.7|403
1608186900000|2020-12-17 06:35:00|29041.4|28991.4|29048.3|28998.3|29049.6|28999.6|29038.1|28988.1|329
1608187200000|2020-12-17 06:40:00|29048.5|28998.5|29048.2|28998.2|29052.7|29002.7|29041.5|28991.5|324
1608187500000|2020-12-17 06:45:00|29050.8|29000.8|29041.7|28991.7|29053.8|29003.8|29035.3|28985.3|441
1608187800000|2020-12-17 06:50:00|29041.6|28991.6|29043.9|28993.9|29047.9|28997.9|29032.1|28982.1|396
1608188100000|2020-12-17 06:55:00|29043.7|28993.7|29035.5|28985.5|29048.8|28998.8|29030.4|28980.4|387
1608188400000|2020-12-17 07:00:00|29038|28988|29007.8|28957.8|29043.4|28993.4|29004.9|28954.9|600
1608188700000|2020-12-17 07:05:00|29008.1|28958.1|29008.7|28958.7|29020.2|28981.3|28988.7|28948.8|634
1608189000000|2020-12-17 07:10:00|29008.8|28958.8|29006.3|28956.3|29008.8|28977|28984.2|28946.8|656
1608189300000|2020-12-17 07:15:00|29006.9|28956.9|28994.7|28974.7|29013.1|28980.7|28989.7|28953.5|574
1608189600000|2020-12-17 07:20:00|28994.6|28974.6|28998|28978|29019.3|28990|28993.4|28960.4|685
1608189900000|2020-12-17 07:25:00|29000.1|28980.1|29002.7|28982.7|29016.4|28985.6|28990.1|28954.7|678
1608190200000|2020-12-17 07:30:00|29001.9|28981.9|29001|28981|29023.8|28988.6|28997.6|28973.8|594
1608190500000|2020-12-17 07:35:00|29000.9|28980.9|29010.9|28960.9|29012.4|28981.9|28988.4|28949.7|618
1608190800000|2020-12-17 07:40:00|29011.3|28961.3|28993.6|28973.6|29012.4|28980.6|28988.8|28951.7|604
1608191100000|2020-12-17 07:45:00|28994.1|28974.1|28988|28968|29010.4|28976.6|28986.1|28950.1|549
1608191400000|2020-12-17 07:50:00|28987.2|28967.2|28969.5|28949.5|29000.7|28969.7|28967.8|28946.7|623
1608191700000|2020-12-17 07:55:00|28969.6|28949.6|28949.5|28929.5|28975.9|28955.9|28947|28915.1|760
1608192000000|2020-12-17 08:00:00|28949.3|28929.3|28964|28944|28974.8|28949.9|28949|28922.6|841
1608192300000|2020-12-17 08:05:00|28963.8|28943.8|28955.4|28935.4|28974|28943.8|28942.3|28922.3|771
1608192600000|2020-12-17 08:10:00|28955.3|28935.3|28975.3|28955.3|28976.9|28956.9|28955.2|28935.2|654
1608192900000|2020-12-17 08:15:00|28975.1|28955.1|28978.6|28958.6|28980.8|28960.8|28969.6|28949.6|646
1608193200000|2020-12-17 08:20:00|28979|28959|29011.7|28961.7|29021|28985.4|28977.6|28957.2|692
1608193500000|2020-12-17 08:25:00|29011.6|28961.6|29008.2|28958.2|29016.3|28987.6|28991.1|28957.8|709
1608193800000|2020-12-17 08:30:00|29008.1|28958.1|29017.7|28967.7|29026.4|28976.4|28982.5|28953.3|684
1608194100000|2020-12-17 08:35:00|29018.7|28968.7|29006.4|28986.4|29029.9|28992.1|29002.8|28967.3|695
1608194400000|2020-12-17 08:40:00|29006.2|28986.2|29041.8|28991.8|29045.2|29007.2|28990.9|28959.1|779
1608194700000|2020-12-17 08:45:00|29042.4|28992.4|29017.5|28997.5|29047|29019.8|29012|28977.1|792
1608195000000|2020-12-17 08:50:00|29016.5|28996.5|29023.5|29003.5|29035.4|29015.4|29008.7|28971.1|826
1608195300000|2020-12-17 08:55:00|29024|29004|29060|29040|29062.3|29040|29013.1|28993.1|789
1608195600000|2020-12-17 09:00:00|29059|29039|29070|29050|29075.1|29055.1|29050.4|29015.8|813
1608195900000|2020-12-17 09:05:00|29069.1|29049.1|29068|29048|29076.5|29056.5|29063.5|29043.5|711
1608196200000|2020-12-17 09:10:00|29069.1|29049.1|29080.2|29060.2|29083.2|29063.2|29057.4|29037.4|663
1608196500000|2020-12-17 09:15:00|29080.1|29060.1|29082.2|29062.2|29087.2|29067.2|29073.2|29053.2|649
1608196800000|2020-12-17 09:20:00|29082.5|29062.5|29053.9|29033.9|29085|29065|29047.4|29027.4|622
1608197100000|2020-12-17 09:25:00|29054.5|29034.5|29072|29052|29075.3|29055.3|29054.4|29034.4|691
1608197400000|2020-12-17 09:30:00|29072.1|29052.1|29069.2|29049.2|29076.5|29056.5|29067.7|29047.7|562
1608197700000|2020-12-17 09:35:00|29069.6|29049.6|29069.3|29049.3|29080.4|29060.4|29064.9|29044.9|597
1608198000000|2020-12-17 09:40:00|29069.2|29049.2|29076|29056|29083|29063|29067.8|29047.8|676
1608198300000|2020-12-17 09:45:00|29076.1|29056.1|29076.6|29056.6|29082.6|29062.6|29072.5|29052.5|541
1608198600000|2020-12-17 09:50:00|29076.4|29056.4|29078.5|29058.5|29082.6|29062.6|29071.7|29051.7|533
1608198900000|2020-12-17 09:55:00|29079.1|29059.1|29070.8|29050.8|29080.4|29060.4|29063.5|29043.5|619
1608199200000|2020-12-17 10:00:00|29070|29050|29083.5|29063.5|29086.9|29066.9|29068.8|29048.8|747
1608199500000|2020-12-17 10:05:00|29082.9|29062.9|29076.8|29056.8|29084.4|29064.4|29073.9|29053.9|590
1608199800000|2020-12-17 10:10:00|29076.9|29056.9|29073.6|29053.6|29080.4|29060.4|29068.6|29048.6|563
1608200100000|2020-12-17 10:15:00|29073.5|29053.5|29076.3|29056.3|29089.3|29057.8|29066.5|29039.3|599
1608200400000|2020-12-17 10:20:00|29077.1|29057.1|29086.2|29066.2|29103.8|29072.1|29069.2|29036.1|647
1608200700000|2020-12-17 10:25:00|29086.7|29066.7|29093.4|29073.4|29104|29082.6|29085.8|29054|643
1608201000000|2020-12-17 10:30:00|29093.8|29073.8|29102.3|29082.3|29108.3|29088.3|29093.2|29073.2|615
1608201300000|2020-12-17 10:35:00|29102.4|29082.4|29107.6|29087.6|29109.2|29089.2|29092.3|29072.3|571
1608201600000|2020-12-17 10:40:00|29108|29088|29109.8|29089.8|29114.5|29094.5|29094.9|29074.9|623
1608201900000|2020-12-17 10:45:00|29109.6|29089.6|29128.8|29108.8|29130.4|29110.4|29109.5|29089.5|670
1608202200000|2020-12-17 10:50:00|29128.3|29108.3|29115.5|29095.5|29147.6|29111|29105.6|29071.9|631
1608202500000|2020-12-17 10:55:00|29114.8|29094.8|29097.4|29077.4|29116.1|29096.1|29093.6|29062.7|631
1608202800000|2020-12-17 11:00:00|29097.5|29077.5|29082.3|29062.3|29099.4|29077.5|29055.3|29029.1|706
1608203100000|2020-12-17 11:05:00|29083.1|29063.1|29067|29047|29087.6|29063.4|29053|29020|736
1608203400000|2020-12-17 11:10:00|29067.1|29047.1|29078.5|29058.5|29079.2|29059.2|29059.9|29039.9|597
1608203700000|2020-12-17 11:15:00|29078.1|29058.1|29081|29061|29098.1|29078.1|29074.2|29039.2|773
1608204000000|2020-12-17 11:20:00|29080.9|29060.9|29076.8|29056.8|29094.8|29074.8|29072.3|29052.3|694
1608204300000|2020-12-17 11:25:00|29076.2|29056.2|29067.7|29047.7|29091.8|29059.9|29065.8|29033.4|686
1608204600000|2020-12-17 11:30:00|29067.6|29047.6|29072|29052|29091.6|29056.6|29064.8|29035.6|505
1608204900000|2020-12-17 11:35:00|29072.1|29052.1|29068.3|29048.3|29087.1|29052.3|29063.3|29030|587
1608205200000|2020-12-17 11:40:00|29067.8|29047.8|29067.4|29047.4|29071.8|29051.8|29064.8|29044.8|485
1608205500000|2020-12-17 11:45:00|29067.5|29047.5|29075.3|29055.3|29075.8|29055.8|29065.7|29045.7|555
1608205800000|2020-12-17 11:50:00|29075.2|29055.2|29078.8|29058.8|29085.1|29065.1|29072.4|29052.4|457
1608206100000|2020-12-17 11:55:00|29077.1|29057.1|29061|29041|29091.9|29071.9|29058.2|29038.2|765
1608206400000|2020-12-17 12:00:00|29061.4|29041.4|29071.3|29051.3|29085.8|29054.9|29053.4|29033.4|800
1608206700000|2020-12-17 12:05:00|29070.7|29050.7|29070.2|29050.2|29079.5|29059.5|29064.4|29044.4|596
1608207000000|2020-12-17 12:10:00|29070.4|29050.4|29066|29046|29075.2|29055.2|29064.9|29044.9|418
1608207300000|2020-12-17 12:15:00|29066.3|29046.3|29062.8|29042.8|29069.8|29049.8|29061.2|29041.2|392
1608207600000|2020-12-17 12:20:00|29062.3|29042.3|29066.6|29046.6|29069.2|29049.2|29061.1|29041.1|465
1608207900000|2020-12-17 12:25:00|29066.5|29046.5|29081.6|29061.6|29085|29065|29066.5|29046.5|640
1608208200000|2020-12-17 12:30:00|29082.4|29062.4|29090.2|29070.2|29091.6|29071.6|29078|29058|563
1608208500000|2020-12-17 12:35:00|29090.4|29070.4|29096.4|29076.4|29101.1|29081.1|29086.3|29066.3|619
1608208800000|2020-12-17 12:40:00|29096.3|29076.3|29076.3|29056.3|29099|29079|29067.2|29047.2|710
1608209100000|2020-12-17 12:45:00|29078.4|29058.4|29079.7|29029.7|29085.6|29058.4|29043|29019|713
1608209400000|2020-12-17 12:50:00|29064.9|29044.9|29044.8|29024.8|29081.3|29051.7|29035.5|29005.2|672
1608209700000|2020-12-17 12:55:00|29044.7|29024.7|29024.9|28974.9|29045|29025|29004.3|28966.9|834
1608210000000|2020-12-17 13:00:00|29025.1|28975.1|29029.7|29009.7|29044|29009.7|29008|28972.8|786
1608210300000|2020-12-17 13:05:00|29030.4|29010.4|29033.3|29013.3|29040.8|29014.6|29018.5|28990.8|656
1608210600000|2020-12-17 13:10:00|29033.6|29013.6|29018.8|28998.8|29040.5|29020.5|29017.1|28997.1|628
1608210900000|2020-12-17 13:15:00|29018.1|28998.1|29028.9|29008.9|29033.7|29013.7|29018.1|28998.1|645
1608211200000|2020-12-17 13:20:00|29029.7|29009.7|29010.6|28990.6|29047.6|29013.3|29009.3|28974.3|797
1608211500000|2020-12-17 13:25:00|29011.2|28991.2|29013.5|28963.5|29047.9|29015.5|29010.2|28960.2|804
1608211800000|2020-12-17 13:30:00|29013.1|28963.1|28999.2|28979.2|29016.1|28983.6|28986.9|28961.3|693
1608212100000|2020-12-17 13:35:00|29000.6|28980.6|29006.1|28986.1|29015.7|28995.7|28996.8|28976.8|755
1608212400000|2020-12-17 13:40:00|29006.2|28986.2|29011.9|28991.9|29014.7|28994.7|29001.4|28981.4|723
1608212700000|2020-12-17 13:45:00|29012.1|28992.1|29021.6|29001.6|29021.7|29001.7|29010.7|28990.7|608
1608213000000|2020-12-17 13:50:00|29022|29002|29020.3|29000.3|29027|29007|29014.6|28994.6|641
1608213300000|2020-12-17 13:55:00|29020.5|29000.5|29021|29001|29037.7|29017.7|29013.5|28993.5|765
1608213600000|2020-12-17 14:00:00|29021.6|29001.6|29026.5|29006.5|29034|29014|29015.3|28995.3|687
1608213900000|2020-12-17 14:05:00|29026.7|29006.7|29012.8|28992.8|29030.5|29010.5|29008.4|28988.4|659
1608214200000|2020-12-17 14:10:00|29012.5|28992.5|29015.2|28995.2|29017.5|28997.5|29008.2|28988.2|517
1608214500000|2020-12-17 14:15:00|29015|28995|29024.1|29004.1|29024.8|29004.8|29011|28991|604
1608214800000|2020-12-17 14:20:00|29024.4|29004.4|29019.9|28999.9|29024.6|29004.6|29016.4|28996.4|652
1608215100000|2020-12-17 14:25:00|29019.4|28999.4|29020.9|29000.9|29023.2|29003.2|29007.2|28987.2|624
1608215400000|2020-12-17 14:30:00|29020.8|29000.8|29022.8|29002.8|29028.9|29008.9|29015.3|28995.3|648
1608215700000|2020-12-17 14:35:00|29023.5|29003.5|29011.9|28991.9|29033.2|29013.2|29011.4|28991.4|739
1608216000000|2020-12-17 14:40:00|29012|28992|29008.8|28988.8|29014.3|28994.3|29003.5|28983.5|631
1608216300000|2020-12-17 14:45:00|29008.7|28988.7|29005.5|28985.5|29013.3|28993.3|28995.8|28975.8|619
1608216600000|2020-12-17 14:50:00|29005.3|28985.3|29003.6|28983.6|29005.5|28985.5|28994.6|28974.6|699
1608216900000|2020-12-17 14:55:00|29003.1|28983.1|29009.8|28989.8|29017.1|28997.1|29003.1|28983.1|686
1608217200000|2020-12-17 15:00:00|29009.7|28989.7|29001.3|28981.3|29010|28990|28988.9|28968.9|749
1608217500000|2020-12-17 15:05:00|29002.1|28982.1|29006.8|28986.8|29013.6|28993.6|29000.3|28980.3|766
1608217800000|2020-12-17 15:10:00|29006.7|28986.7|28997.2|28977.2|29006.9|28986.9|28993.4|28973.4|726
1608218100000|2020-12-17 15:15:00|28997.3|28977.3|29003.4|28983.4|29006.8|28986.8|28994.8|28974.8|730
1608218400000|2020-12-17 15:20:00|29003.6|28983.6|29013.1|28993.1|29022.4|29002.4|29000.7|28980.7|621
1608218700000|2020-12-17 15:25:00|29013.3|28993.3|29009.2|28989.2|29014.4|28994.4|29002.9|28982.9|655
1608219000000|2020-12-17 15:30:00|29008.9|28988.9|29002.4|28982.4|29009.6|28989.6|28997.3|28977.3|625
1608219300000|2020-12-17 15:35:00|29002.2|28982.2|29001.5|28981.5|29004.8|28984.8|28995|28975|544
1608219600000|2020-12-17 15:40:00|29001.4|28981.4|28991.7|28971.7|29013.6|28993.6|28989.7|28969.7|659
1608219900000|2020-12-17 15:45:00|28991.2|28971.2|28996.4|28976.4|28998|28978|28986.3|28966.3|706
1608220200000|2020-12-17 15:50:00|28994.6|28974.6|29019.8|28999.8|29021.3|29001.3|28994.6|28974.6|733
1608220500000|2020-12-17 15:55:00|29019.4|28999.4|29006.5|28986.5|29030.9|29010.9|29002.6|28982.6|868
1608220800000|2020-12-17 16:00:00|29005.8|28985.8|29008.4|28988.4|29034.7|28998.7|29000.9|28973.6|893
1608221100000|2020-12-17 16:05:00|29007.6|28987.6|29022.7|29002.7|29034.5|29004.2|29005.5|28971.7|729
1608221400000|2020-12-17 16:10:00|29022.6|29002.6|29010.5|28990.5|29030.9|29006.8|29003.1|28980.9|714
1608221700000|2020-12-17 16:15:00|29010.2|28990.2|29021.9|29001.9|29037.5|29010.8|29005|28984.8|697
1608222000000|2020-12-17 16:20:00|29023|29003|29020.4|29000.4|29039.9|29006.2|29011.4|28975.8|641
1608222300000|2020-12-17 16:25:00|29018.9|28998.9|29011.6|28991.6|29035.3|29001.8|29001.8|28967.7|675
1608222600000|2020-12-17 16:30:00|29011.5|28991.5|28996|28976|29024.3|28994.3|28994.2|28961.3|662
1608222900000|2020-12-17 16:35:00|28996.3|28976.3|29006.2|28986.2|29016.1|28988.4|28990.8|28960.4|635
1608223200000|2020-12-17 16:40:00|29006.6|28986.6|29014.3|28964.3|29024.1|28989.6|29002.2|28960.9|526
1608223500000|2020-12-17 16:45:00|29013.2|28963.2|29010.4|28960.4|29016.2|28982.8|28995.3|28957.6|557
1608223800000|2020-12-17 16:50:00|29010.3|28960.3|28993.8|28973.8|29013.6|28982.9|28985|28957.3|736
1608224100000|2020-12-17 16:55:00|28993|28973|28989.3|28969.3|29006.7|28978.4|28983.7|28956|897
1608224400000|2020-12-17 17:00:00|28987.8|28967.8|28989.1|28969.1|29008.2|28974.5|28986.7|28951.9|651
1608224700000|2020-12-17 17:05:00|28989.4|28969.4|28982.5|28962.5|28990.9|28970.9|28980.2|28960.2|503
1608225000000|2020-12-17 17:10:00|28979.8|28959.8|28981.6|28931.6|28986.6|28966.6|28967.6|28929.5|585
1608225300000|2020-12-17 17:15:00|28981.5|28931.5|28983.6|28963.6|28996.4|28965.7|28971.8|28931.5|601
1608225600000|2020-12-17 17:20:00|28982.4|28962.4|28979.8|28959.8|28985.3|28965.3|28972.6|28952.6|552
1608225900000|2020-12-17 17:25:00|28982.1|28962.1|28984.1|28964.1|28986.8|28966.8|28978.8|28958.8|479
1608226200000|2020-12-17 17:30:00|28983.1|28963.1|28985.4|28965.4|28988.3|28968.3|28981|28961|446
1608226500000|2020-12-17 17:35:00|28985.2|28965.2|28980.1|28960.1|28986.5|28966.5|28977.9|28957.9|421
1608226800000|2020-12-17 17:40:00|28978.8|28958.8|28974.8|28954.8|28979.4|28959.4|28969.6|28949.6|466
1608227100000|2020-12-17 17:45:00|28972.5|28952.5|28981.5|28961.5|28983.1|28963.1|28972.5|28952.5|431
1608227400000|2020-12-17 17:50:00|28981.2|28961.2|28976.3|28956.3|28983.1|28963.1|28976.3|28956.3|363
1608227700000|2020-12-17 17:55:00|28976.2|28956.2|28988.7|28968.7|28989.1|28969.1|28976.2|28956.2|418
1608228000000|2020-12-17 18:00:00|28987.6|28967.6|28978|28958|28987.7|28967.7|28977|28957|556
1608228300000|2020-12-17 18:05:00|28978.6|28958.6|28974.9|28954.9|28990.1|28962.6|28971.1|28935|474
1608228600000|2020-12-17 18:10:00|28975.2|28955.2|28968.1|28948.1|28975.7|28955.7|28964.9|28944.9|479
1608228900000|2020-12-17 18:15:00|28968|28948|28975.1|28955.1|28977.1|28957.1|28966.1|28946.1|420
1608229200000|2020-12-17 18:20:00|28975.4|28955.4|28971.4|28951.4|28978.3|28958.3|28971|28951|384
1608229500000|2020-12-17 18:25:00|28971.3|28951.3|28968.2|28948.2|28977.8|28957.8|28967.5|28947.5|425
1608229800000|2020-12-17 18:30:00|28968.3|28948.3|28967.4|28947.4|28982.8|28954.7|28964.9|28930.3|409
1608230100000|2020-12-17 18:35:00|28966.9|28946.9|28967.6|28947.6|28977.3|28957.3|28965.2|28945.2|358
1608230400000|2020-12-17 18:40:00|28968.1|28948.1|28970.6|28950.6|28976.9|28956.9|28962.9|28942.9|455
1608230700000|2020-12-17 18:45:00|28970.7|28950.7|28977|28957|28980|28960|28970.7|28950.7|464
1608231000000|2020-12-17 18:50:00|28979.1|28959.1|28981|28961|28983.8|28963.8|28977.6|28957.6|458
1608231300000|2020-12-17 18:55:00|28981.4|28961.4|28971.8|28951.8|28985.3|28965.3|28970.4|28950.4|445
1608231600000|2020-12-17 19:00:00|28971.6|28951.6|28970.4|28950.4|28972.5|28952.5|28966.6|28946.6|505
1608231900000|2020-12-17 19:05:00|28970.5|28950.5|28966.5|28946.5|28972.3|28952.3|28964.4|28944.4|400
1608232200000|2020-12-17 19:10:00|28966|28946|28969.3|28949.3|28971.5|28951.5|28965|28945|327
1608232500000|2020-12-17 19:15:00|28969.1|28949.1|28965.7|28945.7|28972.5|28952.5|28964.5|28944.5|330
1608232800000|2020-12-17 19:20:00|28965.6|28945.6|28963|28943|28970.7|28950.7|28960.5|28940.5|374
1608233100000|2020-12-17 19:25:00|28964.7|28944.7|28969.6|28949.6|28988|28952.8|28964.7|28935.2|398
1608233400000|2020-12-17 19:30:00|28969.7|28949.7|28970.1|28950.1|28974.2|28954.2|28966.9|28946.9|355
1608233700000|2020-12-17 19:35:00|28971.1|28951.1|28976.7|28956.7|28989.1|28958.6|28969.3|28935.2|444
1608234000000|2020-12-17 19:40:00|28974.8|28954.8|28967.2|28947.2|28977.1|28957.1|28967|28947|384
1608234300000|2020-12-17 19:45:00|28968.9|28948.9|28962.5|28942.5|28971.9|28951.9|28961.3|28941.3|389
1608234600000|2020-12-17 19:50:00|28962|28942|28979.2|28959.2|28980.7|28960.7|28960.7|28940.7|543
1608234900000|2020-12-17 19:55:00|28980.6|28960.6|29002.3|28952.3|29004.3|28960.6|28973.2|28943.5|592
1608235200000|2020-12-17 20:00:00|29002.1|28952.1|28997|28947|29002.4|28960.2|28974.5|28940|544
1608235500000|2020-12-17 20:05:00|28996|28946|28995.3|28945.3|29000.5|28961.1|28976.4|28940.8|425
1608235800000|2020-12-17 20:10:00|28995.5|28945.5|28995.2|28945.2|28997.5|28962.3|28977.1|28941.6|386
1608236100000|2020-12-17 20:15:00|28995.4|28945.4|28991.5|28941.5|28997.6|28963.3|28975.5|28940.5|454
1608236400000|2020-12-17 20:20:00|28991.4|28941.4|28978.4|28958.4|28994.9|28962.1|28974.3|28939.3|405
1608236700000|2020-12-17 20:25:00|28979.9|28959.9|28974.3|28954.3|28995.7|28961.2|28972.5|28936.2|413
1608237000000|2020-12-17 20:30:00|28991.7|28941.7|28999.6|28949.6|29001.2|28968.8|28982.4|28939.7|449
1608237300000|2020-12-17 20:35:00|28999.3|28949.3|29006.4|28956.4|29007.5|28970.6|28986.9|28946.5|453
1608237600000|2020-12-17 20:40:00|29006.6|28956.6|29007|28957|29011.1|28972.9|28989.8|28953.1|424
1608237900000|2020-12-17 20:45:00|29006.9|28956.9|29002.7|28952.7|29012.7|28962.7|29001.8|28951.8|456
1608238200000|2020-12-17 20:50:00|29004.2|28954.2|29007.6|28957.6|29013.2|28963.2|29003.1|28953.1|442
1608238500000|2020-12-17 20:55:00|29007.5|28957.5|29006.9|28956.9|29015.5|28965.5|29003.6|28953.6|541
1608238800000|2020-12-17 21:00:00|29003.9|28953.9|29000.7|28950.7|29009.1|28959.1|28995.2|28945.2|570
1608239100000|2020-12-17 21:05:00|28998.1|28948.1|29000.1|28950.1|29004.5|28963.5|28983.5|28945.1|291
1608239400000|2020-12-17 21:10:00|28999.6|28949.6|29001.8|28951.8|29003.9|28953.9|28996|28946|334
1608239700000|2020-12-17 21:15:00|29001.6|28951.6|28993.1|28943.1|29004.9|28954.9|28984.4|28934.4|305
1608240000000|2020-12-17 21:20:00|28990.7|28940.7|28988.5|28938.5|28995|28945|28985|28935|245
1608240300000|2020-12-17 21:25:00|28987.3|28937.3|28991.2|28941.2|28995|28945|28986|28936|234
1608240600000|2020-12-17 21:30:00|28990.1|28940.1|28988.2|28938.2|28995|28945|28983.6|28933.6|324
1608240900000|2020-12-17 21:35:00|28987.4|28937.4|28982.5|28932.5|28990.4|28940.4|28977.4|28927.4|259
1608241200000|2020-12-17 21:40:00|28981.5|28931.5|28984.4|28934.4|28990.9|28940.9|28981|28931|253
1608241500000|2020-12-17 21:45:00|28983.5|28933.5|28981|28931|28991.2|28941.2|28975.3|28924|319
1608241800000|2020-12-17 21:50:00|28980.7|28930.7|28982.8|28932.8|28988.2|28938.2|28974.7|28924.7|433
1608242100000|2020-12-17 21:55:00|28984.3|28931.7|28993.5|28935.8|29002.4|28937.8|28978.7|28909.7|612
1608242400000|2020-12-17 22:00:00|29006.6|28940.4|29009.7|28928.2|29032.2|28940.4|29005.4|28928.2|83
1608242700000|2020-12-17 22:05:00|29029.5|28933.2|29011.1|28934.7|29029.5|28952.8|28996|28923|163
1608243000000|2020-12-17 22:10:00|29007.4|28937.2|29013.5|28940.8|29022.6|28950.3|28995.5|28928.6|171
1608243300000|2020-12-17 22:15:00|29021.6|28938|29009|28936|29031.7|28944.3|29003.9|28930|138
1608243600000|2020-12-17 22:20:00|29001.9|28930.2|29018.5|28937.1|29032.5|28952.3|29001.9|28925.2|196
1608243900000|2020-12-17 22:25:00|29017.1|28937.2|29006.9|28937.7|29029.8|28944|28999.6|28922.1|236
1608244200000|2020-12-17 22:30:00|29006.6|28938.8|29013.9|28934.3|29028.2|28943.9|28998.3|28925.1|328
1608244500000|2020-12-17 22:35:00|29002.9|28938.8|28990.3|28932.1|29020.5|28943|28980.3|28919.9|281
1608244800000|2020-12-17 22:40:00|28987.6|28930.8|29015.9|28926|29018.1|28942.3|28977.5|28911.7|268
1608245100000|2020-12-17 22:45:00|29008.2|28933.1|28998.4|28937.1|29025.4|28944.2|28993.9|28916.1|288
1608245400000|2020-12-17 22:50:00|28998.3|28936.2|29023.4|28921.4|29027.9|28945.6|28995.5|28919.4|271
1608245700000|2020-12-17 22:55:00|29003.4|28927.9|29005.2|28934.8|29030.9|28951.8|28993|28924.4|470
1608246000000|2020-12-17 23:00:00|29006.6|28934.4|29004|28945.6|29014.4|28950.5|28995.7|28930.8|577
1608246300000|2020-12-17 23:05:00|29003.7|28946.1|29006.5|28949.5|29025.7|28955.3|28996.3|28941.4|418
1608246600000|2020-12-17 23:10:00|29005.8|28951.1|29006|28948.2|29024.1|28960.8|28999.7|28945.1|349
1608246900000|2020-12-17 23:15:00|29003.3|28950.6|29007.4|28942.5|29019.3|28954.9|28997.8|28941.4|257
1608247200000|2020-12-17 23:20:00|29006.8|28943.3|29007.3|28948.6|29018.2|28952.4|28996.7|28939.1|274
1608247500000|2020-12-17 23:25:00|29006.9|28953.5|29003.1|28949|29020.5|28955.3|29001.6|28940.4|235
1608247800000|2020-12-17 23:30:00|29005|28948.5|29009|28953.9|29026.8|28960.6|29002.4|28946.3|426
1608248100000|2020-12-17 23:35:00|29009.1|28954.8|29001.5|28946.8|29021.4|28957.7|28998.4|28942.6|409
1608248400000|2020-12-17 23:40:00|29002|28949|29002.4|28949.9|29024.8|28958.2|29001.4|28946.6|350
1608248700000|2020-12-17 23:45:00|29001.5|28949.8|29005.9|28953.2|29019.5|28955.5|29000.5|28944.9|286
1608249000000|2020-12-17 23:50:00|29004.8|28953.5|29009.8|28951.4|29019.6|28955.5|28998.2|28940.7|271
1608249300000|2020-12-17 23:55:00|29006.8|28951.5|29009.7|28955.9|29026.7|28962.4|29005.7|28946.4|302
1608249600000|2020-12-18 00:00:00|29010.7|28954.5|29010.2|28954.7|29025|28963|29005.9|28948.5|463
1608249900000|2020-12-18 00:05:00|29010.5|28954.6|29008.6|28956.7|29020.3|28959.2|29002.7|28948.2|326
1608250200000|2020-12-18 00:10:00|29007.5|28955.8|29002|28946.7|29025.7|28959.7|29002|28946.7|329
1608250500000|2020-12-18 00:15:00|29002.6|28945.6|29007.8|28957|29025.4|28959.7|29001.9|28945|306
1608250800000|2020-12-18 00:20:00|29007.5|28957.4|29024.7|28966.7|29033.6|28969|29004.8|28951.1|458
1608251100000|2020-12-18 00:25:00|29022.7|28967.4|29019|28964.2|29026.6|28967.9|29011.4|28956.4|365
1608251400000|2020-12-18 00:30:00|29019.6|28963.3|29023.1|28967.9|29036.9|28971|29014.4|28957.9|510
1608251700000|2020-12-18 00:35:00|29023.5|28967.1|29017.1|28965.5|29037.9|28972.2|29015.4|28962.6|533
1608252000000|2020-12-18 00:40:00|29017.9|28967|29031.9|28977.2|29039.5|28979.2|29017.9|28962.6|496
1608252300000|2020-12-18 00:45:00|29031.4|28978.6|29025.8|28972.4|29037.6|28979.2|29023.5|28969.1|553
1608252600000|2020-12-18 00:50:00|29026.3|28973.8|29032|28973.7|29047.2|28985.7|29024.6|28969.7|573
1608252900000|2020-12-18 00:55:00|29031.7|28973.8|29028.2|28970.5|29037|28976.4|29021.5|28968.1|462
1608253200000|2020-12-18 01:00:00|29028.3|28973.4|29031.5|28978.7|29044.5|28981.2|29024.8|28968.4|442
1608253500000|2020-12-18 01:05:00|29030.4|28977.9|29034.7|28979.1|29047.1|28982.6|29028|28972.2|379
1608253800000|2020-12-18 01:10:00|29036.5|28981.5|29034|28973.4|29044.7|28982.2|29026.7|28969.7|411
1608254100000|2020-12-18 01:15:00|29033.2|28974.5|29032.8|28971|29039.8|28978.8|29023.5|28966.5|405
1608254400000|2020-12-18 01:20:00|29032.9|28971.1|29029.2|28971.6|29048.5|28979.1|29024.8|28968.4|409
1608254700000|2020-12-18 01:25:00|29028.8|28971.2|29030.7|28967.3|29041|28979.5|29021.1|28965.3|376
1608255000000|2020-12-18 01:30:00|29030.9|28967.7|29017.8|28967.8|29038.3|28973.4|29013.1|28960.4|401
1608255300000|2020-12-18 01:35:00|29018.9|28967.1|29019.2|28964.3|29025.7|28971.5|29014.1|28957.5|458
1608255600000|2020-12-18 01:40:00|29019.7|28967.6|29024.3|28963.5|29025.1|28968|29013|28957.9|415
1608255900000|2020-12-18 01:45:00|29018.6|28968.6|29016.3|28960|29022.9|28969.8|29013.6|28955.6|457
1608256200000|2020-12-18 01:50:00|29016.6|28961|29020.8|28966.7|29030|28971.3|29014.7|28956.9|474
1608256500000|2020-12-18 01:55:00|29020.6|28967.6|29024.6|28969|29034.3|28976.8|29017.2|28957.9|461
1608256800000|2020-12-18 02:00:00|29023.5|28970.1|29020.9|28966.1|29029|28974.1|29016.7|28961.4|412
1608257100000|2020-12-18 02:05:00|29021|28966.2|29027.4|28966.4|29029.4|28974.2|29020.7|28963.5|352
1608257400000|2020-12-18 02:10:00|29027.8|28968.2|29025.4|28969.7|29029.7|28975.9|29021.5|28966.3|303
1608257700000|2020-12-18 02:15:00|29025.1|28971.2|29026.8|28974.4|29038.3|28977.6|29022.5|28964.7|373
1608258000000|2020-12-18 02:20:00|29026|28975.1|29035.6|28971.9|29038.9|28978.3|29024.4|28967.3|275
1608258300000|2020-12-18 02:25:00|29029.4|28977.2|29026.2|28970.9|29044|28980.2|29024.8|28967.3|381
1608258600000|2020-12-18 02:30:00|29025.9|28970.6|29028.2|28971|29031.2|28976.7|29022.5|28966.4|360
1608258900000|2020-12-18 02:35:00|29027|28973.9|29030.9|28974.8|29035.2|28982|29023|28966.7|429
1608259200000|2020-12-18 02:40:00|29031.4|28976.7|29047.7|28991.3|29048.7|28992.4|29027.9|28972.5|392
1608259500000|2020-12-18 02:45:00|29050.3|28991.1|29051.8|28993.6|29056.4|28996.6|29040.8|28983.5|458
1608259800000|2020-12-18 02:50:00|29049.4|28997.4|29049|28996.3|29063.3|29004|29043.9|28990.4|446
1608260100000|2020-12-18 02:55:00|29048.8|28996.2|29047.4|28997.4|29061.2|29002.1|29040.4|28989.1|379
1608260400000|2020-12-18 03:00:00|29048.6|28997.2|29041.9|28983.5|29051.4|28998.5|29036|28983|403
1608260700000|2020-12-18 03:05:00|29041.7|28983.7|29040.6|28990.6|29047.3|28990.7|29036.2|28982.6|332
1608261000000|2020-12-18 03:10:00|29040.1|28990.1|29043.3|28988.6|29055|28996|29039.8|28986.2|401
1608261300000|2020-12-18 03:15:00|29042.3|28983.8|29043.8|28985.8|29049.1|28991.4|29037|28981.4|329
1608261600000|2020-12-18 03:20:00|29041.5|28982.7|29040.9|28988.3|29052.9|28992.8|29036.8|28982.5|347
1608261900000|2020-12-18 03:25:00|29041.6|28988.1|29041.1|28989.6|29050.1|28992.5|29037.2|28983.3|357
1608262200000|2020-12-18 03:30:00|29040.5|28990|29053.3|28992.1|29057|28994.9|29038.4|28984|285
1608262500000|2020-12-18 03:35:00|29049.7|28994.7|29042.9|28989.8|29060.4|28998.1|29040.8|28987.1|302
1608262800000|2020-12-18 03:40:00|29041.4|28991.4|29042.4|28992.4|29059.9|28998.2|29041.4|28986.5|288
1608263100000|2020-12-18 03:45:00|29043|28993|29045.5|28992.6|29048.7|28995.8|29040.8|28985.1|302
1608263400000|2020-12-18 03:50:00|29044.6|28993.6|29049.1|28995.5|29057.2|28997.7|29043.6|28987.9|284
1608263700000|2020-12-18 03:55:00|29046.9|28996.3|29046|28993.9|29051.9|28996.9|29041.2|28989.1|276
1608264000000|2020-12-18 04:00:00|29050.9|28993.7|29047.6|28995.6|29056.9|29001.1|29045.8|28991|328
1608264300000|2020-12-18 04:05:00|29048.2|28994.9|29050.9|28999.4|29057.3|29001.6|29044|28990.4|297
1608264600000|2020-12-18 04:10:00|29050.1|28998.9|29052.7|28997.6|29062.5|29002.6|29048.1|28994.1|257
1608264900000|2020-12-18 04:15:00|29051.7|28997|29058.2|29008.2|29064.3|29008.2|29049.7|28995|372
1608265200000|2020-12-18 04:20:00|29057.9|29007.9|29060.8|29003.3|29068.8|29008.8|29049.1|28997.4|330
1608265500000|2020-12-18 04:25:00|29059.5|29004.1|29058.7|29008.4|29074.3|29010.6|29049.5|28999.5|260
1608265800000|2020-12-18 04:30:00|29058.8|29008.5|29063.9|29005.2|29073.7|29010.3|29055.4|28998.6|283
1608266100000|2020-12-18 04:35:00|29061.1|29005.9|29066.4|29008.3|29070.8|29010|29053.6|28999.4|305
1608266400000|2020-12-18 04:40:00|29060.3|29008.4|29062.5|29008.9|29076.5|29013.7|29056.8|29001.9|340
1608266700000|2020-12-18 04:45:00|29060.4|29010.4|29066.1|29014.8|29073.8|29019.3|29055.5|29002.3|432
1608267000000|2020-12-18 04:50:00|29068.6|29014.1|29060.1|29009.2|29079.3|29018.3|29059.3|29007.6|333
1608267300000|2020-12-18 04:55:00|29061|29008.9|29060.1|29010.1|29069.1|29014.1|29055.5|29005.1|398
1608267600000|2020-12-18 05:00:00|29061|29010.5|29056.5|29004.2|29073.4|29013.2|29055.1|29002.3|328
1608267900000|2020-12-18 05:05:00|29057.6|29004.7|29057.6|29003.2|29068.7|29012.9|29053.3|29001.7|320
1608268200000|2020-12-18 05:10:00|29056.2|29005.2|29062.3|29009.6|29070.3|29013.2|29053.2|29002|369
1608268500000|2020-12-18 05:15:00|29061.3|29009.3|29061.9|29010.5|29075.1|29017.8|29054.2|29004.2|400
1608268800000|2020-12-18 05:20:00|29056.2|29010.3|29062.4|29012.4|29078.3|29014.4|29053.8|29003.8|371
1608269100000|2020-12-18 05:25:00|29062.2|29012.2|29063|29012.5|29074.3|29017.9|29058.7|29008.7|318
1608269400000|2020-12-18 05:30:00|29062.8|29012.8|29064.3|29014.3|29075.4|29018.5|29058.8|29008.1|372
1608269700000|2020-12-18 05:35:00|29065|29015|29061.7|29008.6|29073|29017.6|29056.2|29005|361
1608270000000|2020-12-18 05:40:00|29057.6|29007.6|29062.3|29012.3|29068.2|29015.8|29055.6|29003.6|379
1608270300000|2020-12-18 05:45:00|29062.4|29012.4|29060.5|29010.5|29074.3|29016.9|29059.1|29007.5|349
1608270600000|2020-12-18 05:50:00|29060.7|29010.7|29063|29013|29070|29015.9|29057|29001|328
1608270900000|2020-12-18 05:55:00|29063.2|29013.2|29057.1|29007.1|29072|29014.8|29055.4|29005.4|441
1608271200000|2020-12-18 06:00:00|29057.3|29007.3|29058.8|29008.8|29064.5|29012.2|29054.3|29004.3|433
1608271500000|2020-12-18 06:05:00|29058.5|29008.5|29055.4|29005.4|29064.9|29014.9|29053.5|29003.5|423
1608271800000|2020-12-18 06:10:00|29054.6|29004.6|29051.8|29001.8|29061.7|29011.7|29045.8|28995.8|460
1608272100000|2020-12-18 06:15:00|29051.4|29001.4|29045|28995|29061|29008.1|29042.8|28992.8|398
1608272400000|2020-12-18 06:20:00|29045.3|28995.3|29044.7|28994.7|29050.6|28998.5|29040.5|28990.5|373
1608272700000|2020-12-18 06:25:00|29044.2|28994.2|29043.4|28993.4|29058.2|28998.6|29041.4|28991.4|431
1608273000000|2020-12-18 06:30:00|29043.6|28993.6|29047.5|28995.6|29051.8|29001.2|29039.2|28989.2|410
1608273300000|2020-12-18 06:35:00|29046.3|28995.7|29042.6|28992.6|29060.1|28995.7|29031.4|28981.4|460
1608273600000|2020-12-18 06:40:00|29042.1|28992.1|29031.3|28981.3|29048.1|28994.4|29030|28980|471
1608273900000|2020-12-18 06:45:00|29030.1|28980.1|29035.6|28985.6|29045.3|28990.3|29030.1|28980.1|355
1608274200000|2020-12-18 06:50:00|29036|28986|29027.4|28977.4|29043.8|28989.3|29026.5|28976.5|381
1608274500000|2020-12-18 06:55:00|29027.9|28977.9|29061.9|28965.6|29061.9|28984.6|29026.5|28965.6|404
1608274800000|2020-12-18 07:00:00|29052.8|28971.6|29052.2|29002.2|29052.8|29002.4|29027.7|28971.6|598
1608275100000|2020-12-18 07:05:00|29050.9|29000.9|29011.5|28991.5|29052.3|29020.6|29005.1|28968.7|648
1608275400000|2020-12-18 07:10:00|29011.9|28991.9|29011.7|28991.7|29023.6|28995.9|29002.9|28971.3|571
1608275700000|2020-12-18 07:15:00|29011.8|28991.8|29009.8|28959.8|29055.1|29005.1|29004.1|28954.1|666
1608276000000|2020-12-18 07:20:00|29010.5|28960.5|29011|28991|29019.2|28991|28999.6|28959.9|579
1608276300000|2020-12-18 07:25:00|29010.8|28990.8|29013.3|28993.3|29017|28997|29003.4|28983.4|576
1608276600000|2020-12-18 07:30:00|29013.2|28993.2|29010|28990|29027.8|29006.8|29004.5|28971.6|559
1608276900000|2020-12-18 07:35:00|29012.7|28992.7|29017.6|28997.6|29037.7|29004.2|28999.7|28973.6|629
1608277200000|2020-12-18 07:40:00|29019|28999|29027.6|28977.6|29031|29003.9|29014.3|28971.3|516
1608277500000|2020-12-18 07:45:00|29027.3|28977.3|29028.3|28978.3|29028.6|28994.1|29003.3|28969.9|493
1608277800000|2020-12-18 07:50:00|29028.7|28978.7|29017.7|28997.7|29036.9|28999.8|29015.3|28973.6|495
1608278100000|2020-12-18 07:55:00|29017.5|28997.5|29038|28988|29040.5|29003.6|29015.2|28976.9|572
1608278400000|2020-12-18 08:00:00|29039.3|28989.3|29038.5|28988.5|29049.1|28999.1|29032.4|28982.4|719
1608278700000|2020-12-18 08:05:00|29038|28988|29054.6|29004.6|29060.1|29024.4|29021.8|28986.5|701
1608279000000|2020-12-18 08:10:00|29055|29005|29040.4|28990.4|29092.4|29042.4|29036.6|28986.6|766
1608279300000|2020-12-18 08:15:00|29041.1|28991.1|29056|29036|29062.5|29042.5|29028.3|28988.6|804
1608279600000|2020-12-18 08:20:00|29056.6|29036.6|29044.2|29024.2|29069.6|29049.6|29041|29012|676
1608279900000|2020-12-18 08:25:00|29044.9|29024.9|29042.4|29022.4|29056.5|29036.5|29037.5|29017.5|752
1608280200000|2020-12-18 08:30:00|29042.8|29022.8|29032.7|29012.7|29045.4|29025.4|29026.9|29006.9|649
1608280500000|2020-12-18 08:35:00|29031.6|29011.6|29041.3|29021.3|29043.5|29023.5|29028.2|29008.2|642
1608280800000|2020-12-18 08:40:00|29042.3|29022.3|29053.3|29033.3|29069.7|29049.7|29038|29018|685
1608281100000|2020-12-18 08:45:00|29052.9|29032.9|29059.6|29039.6|29061|29041|29043.5|29023.5|633
1608281400000|2020-12-18 08:50:00|29059.3|29039.3|29086.2|29066.2|29100.9|29080.9|29055.9|29035.9|773
1608281700000|2020-12-18 08:55:00|29086.3|29066.3|29083|29033|29101.3|29080.6|29059.6|29024|754
1608282000000|2020-12-18 09:00:00|29084.2|29034.2|29069.2|29049.2|29088|29058.8|29062|29016.5|798
1608282300000|2020-12-18 09:05:00|29067.9|29047.9|29064|29044|29074.3|29054.3|29057.5|29037.5|659
1608282600000|2020-12-18 09:10:00|29064.3|29044.3|29086.1|29066.1|29087.7|29067.7|29061.1|29041.1|592
1608282900000|2020-12-18 09:15:00|29086.3|29066.3|29120.3|29100.3|29133.9|29113.9|29082.6|29062.6|673
1608283200000|2020-12-18 09:20:00|29120.4|29100.4|29167|29147|29192.7|29172|29118.6|29098.6|787
1608283500000|2020-12-18 09:25:00|29166.9|29146.9|29166.8|29146.8|29170.9|29150.9|29158|29138|555
1608283800000|2020-12-18 09:30:00|29166.5|29146.5|29180.8|29160.8|29181|29161|29164.4|29144.4|584
1608284100000|2020-12-18 09:35:00|29180.1|29160.1|29194.6|29174.6|29202|29182|29180.1|29160.1|700
1608284400000|2020-12-18 09:40:00|29194.9|29174.9|29174.5|29154.5|29195|29175|29172.8|29152.8|654
1608284700000|2020-12-18 09:45:00|29172|29152|29192.7|29172.7|29201|29181|29172|29152|678
1608285000000|2020-12-18 09:50:00|29193.2|29173.2|29206.3|29186.3|29213.6|29193.6|29192.9|29172.9|580
1608285300000|2020-12-18 09:55:00|29206.8|29186.8|29201|29181|29214.2|29194.2|29194.3|29174.3|588
1608285600000|2020-12-18 10:00:00|29201.1|29181.1|29178.8|29158.8|29202|29182|29157.9|29137.9|732
1608285900000|2020-12-18 10:05:00|29178.9|29158.9|29168.9|29148.9|29189.6|29169.6|29158.3|29138.3|734
1608286200000|2020-12-18 10:10:00|29168.4|29148.4|29155.7|29135.7|29179.4|29159.4|29151.1|29131.1|652
1608286500000|2020-12-18 10:15:00|29155.8|29135.8|29154.5|29134.5|29160.7|29140.7|29147.7|29127.7|513
1608286800000|2020-12-18 10:20:00|29154.6|29134.6|29143.5|29123.5|29157.9|29137.9|29132.8|29112.8|566
1608287100000|2020-12-18 10:25:00|29141.9|29121.9|29139.3|29119.3|29147.3|29127.3|29134.8|29114.8|676
1608287400000|2020-12-18 10:30:00|29140.3|29120.3|29130.6|29110.6|29142.9|29122.9|29129.4|29109.4|662
1608287700000|2020-12-18 10:35:00|29130.3|29110.3|29132.5|29112.5|29135|29115|29127.6|29107.6|675
1608288000000|2020-12-18 10:40:00|29132.3|29112.3|29121.6|29101.6|29136|29116|29118.5|29098.5|613
1608288300000|2020-12-18 10:45:00|29120.4|29100.4|29120.9|29100.9|29128.3|29108.3|29113.5|29093.5|581
1608288600000|2020-12-18 10:50:00|29121.1|29101.1|29122.5|29102.5|29124.9|29104.9|29118.5|29098.5|518
1608288900000|2020-12-18 10:55:00|29121.3|29101.3|29131|29111|29137.2|29117.2|29121.3|29101.3|614
1608289200000|2020-12-18 11:00:00|29131.7|29111.7|29133|29113|29138.3|29118.3|29130.1|29110.1|586
1608289500000|2020-12-18 11:05:00|29133.2|29113.2|29129|29109|29143.4|29123.4|29124.7|29104.7|669
1608289800000|2020-12-18 11:10:00|29129.4|29109.4|29118.6|29098.6|29129.9|29109.9|29112.4|29092.4|684
1608290100000|2020-12-18 11:15:00|29121.2|29101.2|29123.6|29103.6|29137.1|29117.1|29117.4|29097.4|777
1608290400000|2020-12-18 11:20:00|29123.1|29103.1|29107.8|29087.8|29123.7|29103.7|29106.6|29086.6|518
1608290700000|2020-12-18 11:25:00|29107.9|29087.9|29111.9|29091.9|29117.4|29097.4|29106.9|29086.9|437
1608291000000|2020-12-18 11:30:00|29112|29092|29107.5|29087.5|29112.3|29092.3|29103.7|29083.7|551
1608291300000|2020-12-18 11:35:00|29107.6|29087.6|29121.7|29101.7|29128|29108|29098.5|29078.5|622
1608291600000|2020-12-18 11:40:00|29122.6|29102.6|29113.5|29093.5|29124.8|29104.8|29111.5|29091.5|616
1608291900000|2020-12-18 11:45:00|29112.9|29092.9|29117|29097|29118.1|29098.1|29104.8|29084.8|580
1608292200000|2020-12-18 11:50:00|29117.1|29097.1|29118.2|29098.2|29118.6|29098.6|29107.6|29087.6|496
1608292500000|2020-12-18 11:55:00|29117.6|29097.6|29122.6|29102.6|29125.8|29105.8|29115.9|29095.9|631
1608292800000|2020-12-18 12:00:00|29122.9|29102.9|29135.3|29115.3|29145.6|29125.6|29121.6|29101.6|709
1608293100000|2020-12-18 12:05:00|29135.5|29115.5|29141.6|29121.6|29143.7|29123.7|29122.4|29102.4|750
1608293400000|2020-12-18 12:10:00|29142.4|29122.4|29147.5|29127.5|29151.8|29131.8|29137.1|29117.1|689
1608293700000|2020-12-18 12:15:00|29147.4|29127.4|29146.4|29126.4|29149.8|29129.8|29143.1|29123.1|494
1608294000000|2020-12-18 12:20:00|29146.3|29126.3|29130.8|29110.8|29146.8|29126.8|29113.9|29093.9|591
1608294300000|2020-12-18 12:25:00|29131.3|29111.3|29109.7|29089.7|29131.3|29111.3|29103.2|29083.2|589
1608294600000|2020-12-18 12:30:00|29109.9|29089.9|29100.2|29080.2|29116.1|29096.1|29095.8|29075.8|787
1608294900000|2020-12-18 12:35:00|29100|29080|29102.7|29082.7|29106.7|29086.7|29091.8|29071.8|667
1608295200000|2020-12-18 12:40:00|29102.2|29082.2|29093|29073|29107.6|29087.6|29081.7|29061.7|691
1608295500000|2020-12-18 12:45:00|29095.2|29075.2|29097.9|29077.9|29118.7|29098.7|29094|29074|746
1608295800000|2020-12-18 12:50:00|29099.1|29079.1|29119.4|29099.4|29122.8|29102.8|29096.2|29076.2|741
1608296100000|2020-12-18 12:55:00|29120.3|29100.3|29148.2|29128.2|29153.1|29133.1|29118.3|29098.3|818
1608296400000|2020-12-18 13:00:00|29147.7|29127.7|29147.4|29127.4|29154.5|29134.5|29139.7|29119.7|793
1608296700000|2020-12-18 13:05:00|29147.8|29127.8|29146.8|29126.8|29155.3|29135.3|29140.4|29120.4|740
1608297000000|2020-12-18 13:10:00|29147.1|29127.1|29151.1|29131.1|29154.4|29134.4|29140.1|29120.1|846
1608297300000|2020-12-18 13:15:00|29150.9|29130.9|29151|29131|29152.9|29132.9|29119.6|29085.2|978
1608297600000|2020-12-18 13:20:00|29148.5|29128.5|29181.8|29161.8|29183.6|29163.6|29141.9|29121.9|751
1608297900000|2020-12-18 13:25:00|29182.1|29162.1|29223.2|29203.2|29228.9|29208.9|29175.4|29154.6|803
1608298200000|2020-12-18 13:30:00|29223.3|29203.3|29213|29193|29224.2|29204.2|29193.5|29163.5|781
1608298500000|2020-12-18 13:35:00|29213.7|29193.7|29198.8|29178.8|29213.7|29193.7|29196.7|29176.7|583
1608298800000|2020-12-18 13:40:00|29198.7|29178.7|29207.9|29187.9|29224.8|29204.8|29196.7|29176.7|688
1608299100000|2020-12-18 13:45:00|29208.6|29188.6|29215.4|29195.4|29226.8|29206.8|29206.8|29186.8|794
1608299400000|2020-12-18 13:50:00|29214.3|29194.3|29202.6|29182.6|29216.6|29196.6|29201.5|29181.5|758
1608299700000|2020-12-18 13:55:00|29201.8|29181.8|29213.7|29193.7|29222|29202|29200.5|29180.5|757
1608300000000|2020-12-18 14:00:00|29213.5|29193.5|29211.2|29191.2|29217|29197|29198.2|29178.2|743
1608300300000|2020-12-18 14:05:00|29211.3|29191.3|29206|29186|29215.9|29195.9|29196.6|29176.6|658
1608300600000|2020-12-18 14:10:00|29205.8|29185.8|29199.2|29179.2|29210.5|29190.5|29193|29173|686
1608300900000|2020-12-18 14:15:00|29200.5|29180.5|29201.3|29181.3|29203.7|29183.7|29194.2|29174.2|679
1608301200000|2020-12-18 14:20:00|29201.9|29181.9|29223.3|29203.3|29240.7|29220.7|29198.2|29178.2|853
1608301500000|2020-12-18 14:25:00|29219.5|29199.5|29225.5|29205.5|29237.3|29217.3|29214.8|29179|620
1608301800000|2020-12-18 14:30:00|29225.2|29205.2|29219.9|29169.9|29229|29209|29183.2|29163.2|825
1608302100000|2020-12-18 14:35:00|29220|29170|29205.2|29185.2|29222|29193.1|29176.4|29156.4|780
1608302400000|2020-12-18 14:40:00|29206|29186|29211.2|29191.2|29211.6|29191.6|29185.6|29165.6|706
1608302700000|2020-12-18 14:45:00|29211.1|29191.1|29226.4|29206.4|29226.4|29206.4|29198|29178|726
1608303000000|2020-12-18 14:50:00|29224.4|29204.4|29233.4|29213.4|29252.4|29232.4|29223|29203|885
1608303300000|2020-12-18 14:55:00|29233.3|29213.3|29228.5|29208.5|29233.6|29213.6|29219|29199|785
1608303600000|2020-12-18 15:00:00|29227.8|29207.8|29225.6|29205.6|29231.4|29211.4|29222.1|29202.1|709
1608303900000|2020-12-18 15:05:00|29225.8|29205.8|29200.6|29180.6|29227.5|29207.5|29191.6|29171.6|705
1608304200000|2020-12-18 15:10:00|29200.7|29180.7|29207.2|29187.2|29207.2|29187.2|29200|29180|672
1608304500000|2020-12-18 15:15:00|29207.3|29187.3|29220.7|29200.7|29226.3|29206.3|29203.3|29183.3|693
1608304800000|2020-12-18 15:20:00|29220.8|29200.8|29243.4|29223.4|29247.5|29227.5|29220.3|29200.3|727
1608305100000|2020-12-18 15:25:00|29243.9|29223.9|29241.5|29221.5|29247.7|29227.7|29236|29216|802
1608305400000|2020-12-18 15:30:00|29241.6|29221.6|29234.7|29214.7|29241.6|29221.6|29233.3|29213.3|739
1608305700000|2020-12-18 15:35:00|29234.6|29214.6|29234.6|29214.6|29242.7|29222.7|29232|29212|715
1608306000000|2020-12-18 15:40:00|29234.7|29214.7|29228.9|29208.9|29240.3|29220.3|29226.2|29206.2|775
1608306300000|2020-12-18 15:45:00|29228.6|29208.6|29250.1|29230.1|29252.8|29232.8|29228.5|29208.5|690
1608306600000|2020-12-18 15:50:00|29250.2|29230.2|29241.5|29221.5|29253.8|29233.8|29238.3|29218.3|678
1608306900000|2020-12-18 15:55:00|29241.4|29221.4|29240.3|29220.3|29248.1|29228.1|29207.3|29187.3|965
1608307200000|2020-12-18 16:00:00|29239.9|29219.9|29261|29241|29263.2|29243.2|29237.2|29217.2|872
1608307500000|2020-12-18 16:05:00|29261.1|29241.1|29261.3|29241.3|29270.5|29250.5|29255.7|29235.7|677
1608307800000|2020-12-18 16:10:00|29260.8|29240.8|29267.2|29247.2|29277.1|29257.1|29259|29239|665
1608308100000|2020-12-18 16:15:00|29267.1|29247.1|29271.5|29251.5|29275.1|29255.1|29264.8|29244.8|688
1608308400000|2020-12-18 16:20:00|29271.7|29251.7|29264.2|29244.2|29276.1|29256.1|29259.4|29239.4|606
1608308700000|2020-12-18 16:25:00|29264.4|29244.4|29262|29242|29271.4|29251.4|29260|29240|588
1608309000000|2020-12-18 16:30:00|29262.1|29242.1|29268.9|29248.9|29269.6|29249.6|29258.2|29238.2|642
1608309300000|2020-12-18 16:35:00|29268.5|29248.5|29276.5|29256.5|29295|29275|29267.4|29247.4|665
1608309600000|2020-12-18 16:40:00|29276.4|29256.4|29267.1|29247.1|29280.5|29260.5|29264.5|29244.5|527
1608309900000|2020-12-18 16:45:00|29267.4|29247.4|29266.9|29246.9|29270.5|29250.5|29261.5|29241.5|554
1608310200000|2020-12-18 16:50:00|29265.7|29245.7|29271.1|29251.1|29276.3|29256.3|29260.9|29240.9|523
1608310500000|2020-12-18 16:55:00|29271.6|29251.6|29258|29238|29277.4|29257.4|29257.1|29237.1|541
1608310800000|2020-12-18 17:00:00|29258.5|29238.5|29274.2|29254.2|29278.4|29258.4|29251.8|29231.8|571
1608311100000|2020-12-18 17:05:00|29274.5|29254.5|29271.5|29251.5|29281.5|29261.5|29269.8|29249.8|451
1608311400000|2020-12-18 17:10:00|29271.1|29251.1|29271.2|29251.2|29282.1|29262.1|29270|29250|399
1608311700000|2020-12-18 17:15:00|29271|29251|29270.2|29250.2|29276.3|29256.3|29267.2|29247.2|375
1608312000000|2020-12-18 17:20:00|29270.7|29250.7|29278.1|29258.1|29281.4|29261.4|29270.3|29250.3|417
1608312300000|2020-12-18 17:25:00|29277.4|29257.4|29267|29247|29280.4|29260.4|29264.2|29244.2|537
1608312600000|2020-12-18 17:30:00|29264.7|29244.7|29248.9|29228.9|29267.3|29247.3|29247.4|29227.4|444
1608312900000|2020-12-18 17:35:00|29249.2|29229.2|29241.7|29221.7|29251.3|29231.3|29240.1|29220.1|387
1608313200000|2020-12-18 17:40:00|29242.5|29222.5|29237.2|29217.2|29248.9|29228.9|29232.6|29212.6|352
1608313500000|2020-12-18 17:45:00|29237.3|29217.3|29247.3|29227.3|29249.7|29229.7|29237.3|29217.3|435
1608313800000|2020-12-18 17:50:00|29247.2|29227.2|29251.5|29231.5|29253.2|29233.2|29245.5|29225.5|349
1608314100000|2020-12-18 17:55:00|29252|29232|29259.4|29239.4|29259.5|29239.5|29250.2|29230.2|414
1608314400000|2020-12-18 18:00:00|29259.3|29239.3|29255.5|29235.5|29262.3|29242.3|29253.5|29233.5|392
1608314700000|2020-12-18 18:05:00|29254.8|29234.8|29252.8|29232.8|29262.5|29242.5|29249.5|29229.5|347
1608315000000|2020-12-18 18:10:00|29252.5|29232.5|29253.5|29233.5|29255.5|29235.5|29245.5|29225.5|338
1608315300000|2020-12-18 18:15:00|29253.3|29233.3|29257.1|29237.1|29259.7|29239.7|29253.3|29233.3|304
1608315600000|2020-12-18 18:20:00|29257.5|29237.5|29253.2|29233.2|29261.8|29241.8|29252.6|29232.6|335
1608315900000|2020-12-18 18:25:00|29253.3|29233.3|29247.9|29227.9|29256.1|29236.1|29245.5|29225.5|370
1608316200000|2020-12-18 18:30:00|29248|29228|29252.4|29232.4|29255.7|29235.7|29245.4|29225.4|386
1608316500000|2020-12-18 18:35:00|29252.1|29232.1|29253|29233|29255.5|29235.5|29249.2|29229.2|277
1608316800000|2020-12-18 18:40:00|29252.8|29232.8|29246.3|29226.3|29253.9|29233.9|29244.4|29224.4|339
1608317100000|2020-12-18 18:45:00|29246.6|29226.6|29247.6|29227.6|29249.8|29229.8|29243.8|29223.8|295
1608317400000|2020-12-18 18:50:00|29247.5|29227.5|29239.3|29219.3|29251.4|29231.4|29238.4|29218.4|349
1608317700000|2020-12-18 18:55:00|29239.5|29219.5|29232.8|29212.8|29243.4|29223.4|29231.4|29211.4|401
1608318000000|2020-12-18 19:00:00|29232.7|29212.7|29240.4|29190.4|29247.8|29220.4|29214.6|29176.4|530
1608318300000|2020-12-18 19:05:00|29240.1|29190.1|29236.9|29186.7|29241.9|29206.6|29223.7|29167.7|323
1608318600000|2020-12-18 19:10:00|29237.4|29186.1|29237.7|29187.7|29243.3|29193.3|29236.4|29178.5|326
1608318900000|2020-12-18 19:15:00|29237.9|29187.9|29241|29187.6|29242.2|29203.4|29223.4|29178.3|326
1608319200000|2020-12-18 19:20:00|29240.7|29189|29240.1|29190.1|29244.1|29209|29224|29187.9|319
1608319500000|2020-12-18 19:25:00|29239.6|29189.6|29229.5|29209.5|29244.6|29215.4|29224.9|29188|343
1608319800000|2020-12-18 19:30:00|29229.4|29209.4|29234.9|29214.9|29234.9|29214.9|29222|29202|368
1608320100000|2020-12-18 19:35:00|29232.3|29212.3|29240|29220|29241.3|29221.3|29229.6|29209.6|410
1608320400000|2020-12-18 19:40:00|29240.9|29220.9|29241.2|29221.2|29242.7|29222.7|29235.7|29215.7|356
1608320700000|2020-12-18 19:45:00|29241.7|29221.7|29240.7|29220.7|29244.4|29224.4|29237.7|29217.7|390
1608321000000|2020-12-18 19:50:00|29239.3|29219.3|29239.1|29219.1|29240.7|29220.7|29235.6|29215.6|408
1608321300000|2020-12-18 19:55:00|29239.5|29219.5|29226.3|29206.3|29239.5|29219.5|29224.2|29204.2|478
1608321600000|2020-12-18 20:00:00|29226.6|29206.6|29236.7|29216.7|29251.1|29217.1|29224.2|29189.3|438
1608321900000|2020-12-18 20:05:00|29236.6|29216.6|29250.8|29200.8|29253.7|29219.8|29233.8|29196.4|337
1608322200000|2020-12-18 20:10:00|29250.7|29200.7|29246.6|29196.6|29254.3|29217.9|29231|29192.2|359
1608322500000|2020-12-18 20:15:00|29246.9|29196.9|29243.6|29193.6|29247.8|29211.4|29226.9|29187.8|383
1608322800000|2020-12-18 20:20:00|29243.7|29193.7|29232.7|29212.7|29250|29216.6|29230.1|29190.8|374
1608323100000|2020-12-18 20:25:00|29231.9|29211.9|29243.3|29193.3|29249.4|29215.1|29228.3|29189.4|378
1608323400000|2020-12-18 20:30:00|29227.4|29207.4|29235.6|29185.6|29244.7|29211.5|29217.6|29179.5|609
1608323700000|2020-12-18 20:35:00|29235.9|29185.9|29221|29201|29238.8|29203.6|29219|29180.1|480
1608324000000|2020-12-18 20:40:00|29219.2|29199.2|29217.1|29197.1|29238.4|29202.3|29208.4|29176.4|495
1608324300000|2020-12-18 20:45:00|29215.7|29195.7|29209.6|29189.6|29232.8|29197.1|29204.7|29174.3|649
1608324600000|2020-12-18 20:50:00|29209.1|29189.1|29209.3|29189.3|29230.4|29196.9|29202.2|29172.2|800
1608324900000|2020-12-18 20:55:00|29209.9|29189.9|29232.4|29182.4|29233.5|29192.7|29202.3|29167.2|705
1608325200000|2020-12-18 21:00:00|29231.6|29181.6|29227.4|29177.4|29245.5|29195.5|29226.2|29176.2|482
1608325500000|2020-12-18 21:05:00|29227.7|29177.7|29232.3|29182.3|29240.6|29190.6|29227.4|29177.4|312
1608325800000|2020-12-18 21:10:00|29229.7|29179.7|29228|29178|29234.8|29184.8|29224.1|29174.1|301
1608326100000|2020-12-18 21:15:00|29225.1|29175.1|29232.7|29182.7|29240|29190|29222.1|29172.1|214
1608326400000|2020-12-18 21:20:00|29234.4|29184.4|29222.4|29172.4|29234.6|29184.6|29219.3|29169.3|194
1608326700000|2020-12-18 21:25:00|29221|29171|29207.7|29157.7|29229.1|29179.1|29197|29155.7|470
1608327000000|2020-12-18 21:30:00|29206|29156|29205.2|29155.2|29209.7|29159.7|29200.7|29150.7|255
1608327300000|2020-12-18 21:35:00|29201|29151|29205.7|29155.7|29218|29168|29199.5|29149.5|425
1608327600000|2020-12-18 21:40:00|29208.2|29158.2|29202|29152|29209.5|29159.5|29193.9|29143.9|385
1608327900000|2020-12-18 21:45:00|29202.2|29152.2|29191.8|29141.8|29208.5|29158.5|29188.7|29138.7|739
1608328200000|2020-12-18 21:50:00|29192.7|29142.7|29206.7|29156.7|29223.3|29159.8|29192.3|29129.4|438
1608328500000|2020-12-18 21:55:00|29207.5|29157.5|29232.3|29115.3|29232.3|29157.5|29194.7|29099.4|357
1608498000000|2020-12-20 21:00:00|29373.8|29231.8|29360.2|29218.2|29373.8|29237.2|29306.9|29203.5|31
1608498300000|2020-12-20 21:05:00|29368.7|29226.7|29365.4|29223.4|29372.3|29235.5|29294.7|29200|74
1608498600000|2020-12-20 21:10:00|29356.7|29214.7|29364|29222|29371.4|29229.4|29302.3|29160.3|30
1608498900000|2020-12-20 21:15:00|29354.9|29212.9|29364.9|29222.9|29364.9|29226.9|29296.6|29161.5|39
1608499200000|2020-12-20 21:20:00|29351.8|29209.8|29335.9|29193.9|29366.8|29237.8|29275.5|29153.7|92
1608499500000|2020-12-20 21:25:00|29325.3|29183.3|29356.1|29214.1|29356.1|29214.1|29295|29153|67
1608499800000|2020-12-20 21:30:00|29331.4|29189.4|29324.5|29182.5|29356.1|29225.5|29291.8|29182.5|46
1608500100000|2020-12-20 21:35:00|29334.7|29192.7|29327.2|29185.2|29351.9|29228.4|29291.8|29154.8|78
1608500400000|2020-12-20 21:40:00|29331.2|29189.2|29325.1|29183.1|29350.5|29208.5|29297.3|29155.3|90
1608500700000|2020-12-20 21:45:00|29345|29203|29349.9|29207.9|29350.3|29225.4|29294.9|29174.8|48
1608501000000|2020-12-20 21:50:00|29350.3|29208.3|29329.5|29187.5|29350.3|29208.3|29305.5|29163.5|73
1608501300000|2020-12-20 21:55:00|29334.7|29192.7|29331.6|29189.6|29351.6|29209.6|29294.3|29152.3|113
1608501600000|2020-12-20 22:00:00|29347.5|29205.5|29322.6|29206.3|29347.5|29232.2|29287.8|29152.6|93
1608501900000|2020-12-20 22:05:00|29324.5|29204.8|29282.6|29212.6|29334|29236|29260|29160|211
1608502200000|2020-12-20 22:10:00|29290.4|29220.4|29303.7|29200.7|29339.8|29226.8|29263.8|29157.7|214
1608502500000|2020-12-20 22:15:00|29300.1|29194.2|29295.9|29207.1|29344.8|29225|29275.3|29177.2|226
1608502800000|2020-12-20 22:20:00|29292.3|29200.9|29313.7|29196.7|29335.9|29218.9|29278|29183.9|181
1608503100000|2020-12-20 22:25:00|29321.3|29207.7|29299.1|29195.2|29323.4|29210.7|29282.7|29193|124
1608503400000|2020-12-20 22:30:00|29300.4|29196.4|29320.3|29207.8|29325.3|29218.8|29278.6|29191.3|189
1608503700000|2020-12-20 22:35:00|29319.7|29204.6|29284.4|29199|29321|29217.4|29260.2|29182.7|182
1608504000000|2020-12-20 22:40:00|29299|29182|29307.1|29193.7|29309.5|29218.1|29265.4|29182|197
1608504300000|2020-12-20 22:45:00|29303.1|29196.4|29296.8|29206.7|29316.4|29218.1|29275.1|29186.4|160
1608504600000|2020-12-20 22:50:00|29298.4|29206.6|29285.7|29205|29317.6|29216.6|29270.2|29186.6|164
1608504900000|2020-12-20 22:55:00|29285.2|29194.9|29320.4|29203.4|29323.9|29221.9|29268.4|29188.4|221
1608505200000|2020-12-20 23:00:00|29313.9|29196.9|29293.5|29218.2|29318.7|29225.3|29275.1|29188.8|714
1608505500000|2020-12-20 23:05:00|29292.3|29217.4|29281.2|29222.3|29296.3|29233.9|29276|29205.1|505
1608505800000|2020-12-20 23:10:00|29281.6|29221.5|29290.1|29225.7|29300.1|29233.7|29268.6|29207.9|285
1608506100000|2020-12-20 23:15:00|29290.2|29225.8|29298.3|29234.5|29309.2|29238.3|29286.5|29215.6|493
1608506400000|2020-12-20 23:20:00|29297.4|29230.3|29305.8|29236.8|29314|29240.8|29283.4|29223|381
1608506700000|2020-12-20 23:25:00|29303.6|29238.2|29317.6|29254.4|29327.7|29259.7|29301.6|29230.4|499
1608507000000|2020-12-20 23:30:00|29321.9|29253.5|29314.7|29250.6|29332.9|29256.5|29302.3|29244.4|443
1608507300000|2020-12-20 23:35:00|29315.2|29250.9|29323|29257.4|29334.8|29262.1|29302.5|29247.5|471
1608507600000|2020-12-20 23:40:00|29324.8|29257.9|29323.2|29260.4|29341.6|29267.9|29310.2|29252.6|429
1608507900000|2020-12-20 23:45:00|29318.1|29259.5|29318.4|29256.6|29341.6|29262.6|29295.7|29245.7|437
1608508200000|2020-12-20 23:50:00|29319.5|29255.3|29320.5|29253.1|29333.9|29265.2|29308.8|29250.2|375
1608508500000|2020-12-20 23:55:00|29313.3|29253.3|29332.8|29266.7|29346|29271.3|29305.4|29248.6|372
1608508800000|2020-12-21 00:00:00|29332.4|29266.3|29330|29260|29342|29274.5|29315.3|29258.3|560
1608509100000|2020-12-21 00:05:00|29322.5|29262.8|29336.3|29275.9|29344.5|29281.9|29297.9|29259.3|513
1608509400000|2020-12-21 00:10:00|29330.8|29277.4|29330.8|29274.5|29350.4|29278.9|29324.8|29267.9|443
1608509700000|2020-12-21 00:15:00|29329.3|29275.1|29332.9|29282.9|29354.2|29286.9|29322|29266.9|605
1608510000000|2020-12-21 00:20:00|29332.8|29282.8|29327.5|29277.5|29348.3|29286.5|29321.7|29271.5|516
1608510300000|2020-12-21 00:25:00|29327|29277|29328.3|29270.4|29345|29280.4|29318.4|29262.1|475
1608510600000|2020-12-21 00:30:00|29330.8|29273|29317.3|29260.2|29336.5|29274.3|29310.1|29255.6|533
1608510900000|2020-12-21 00:35:00|29314.2|29264.2|29310.1|29257.6|29328.8|29264.3|29306.1|29250.4|455
1608511200000|2020-12-21 00:40:00|29310.5|29255.7|29311.9|29256.9|29328|29258.4|29302.1|29247.4|358
1608511500000|2020-12-21 00:45:00|29311.2|29254.8|29309.9|29259.5|29325.9|29259.5|29301.4|29249.7|364
1608511800000|2020-12-21 00:50:00|29310|29258.8|29307.5|29257.5|29326.5|29263.2|29304|29251|530
1608512100000|2020-12-21 00:55:00|29306.4|29256.4|29305.7|29252.2|29321|29263.3|29303.7|29244.6|529
1608512400000|2020-12-21 01:00:00|29306.2|29250.3|29304.9|29245.6|29316.8|29254.4|29299.1|29239|596
1608512700000|2020-12-21 01:05:00|29304.6|29247.2|29298.7|29241.7|29313|29266.1|29286.1|29236|540
1608513000000|2020-12-21 01:10:00|29298.9|29241.9|29295.9|29240.1|29305.9|29244.9|29290.2|29233.3|572
1608513300000|2020-12-21 01:15:00|29295.1|29241.1|29295.4|29238|29307.1|29244.4|29279.5|29227.3|585
1608513600000|2020-12-21 01:20:00|29294.5|29237.2|29293.7|29240.8|29308.8|29244.8|29288|29225|486
1608513900000|2020-12-21 01:25:00|29289.9|29239.9|29290.3|29240.3|29309|29249.7|29287.4|29228|374
1608514200000|2020-12-21 01:30:00|29289.8|29239.8|29303.3|29241.3|29306.9|29246.8|29289|29234.4|459
1608514500000|2020-12-21 01:35:00|29309.7|29239|29310.8|29245.2|29318.7|29259.5|29279.5|29239|501
1608514800000|2020-12-21 01:40:00|29313|29250.1|29327.6|29267.7|29342.1|29281.9|29300|29244.6|704
1608515100000|2020-12-21 01:45:00|29328.9|29266.1|29336.9|29277.9|29345.1|29282|29321.4|29264.2|768
1608515400000|2020-12-21 01:50:00|29339.7|29277.5|29331.6|29269.7|29350.3|29283.8|29327.5|29269|664
1608515700000|2020-12-21 01:55:00|29330.8|29271.1|29335.4|29275.9|29344.4|29297|29317|29265.1|588
1608516000000|2020-12-21 02:00:00|29336.3|29276.9|29337.6|29273.2|29348.4|29280.1|29318.9|29267.3|517
1608516300000|2020-12-21 02:05:00|29333.3|29276.5|29326.9|29270|29339.2|29278.6|29317.3|29263.1|456
1608516600000|2020-12-21 02:10:00|29326.8|29269.9|29345|29268.3|29345|29279.5|29322.5|29266|421
1608516900000|2020-12-21 02:15:00|29333.6|29270|29334.8|29276.4|29353.4|29285.5|29328.3|29266.5|488
1608517200000|2020-12-21 02:20:00|29335.3|29276.8|29346.3|29281.6|29353.9|29288.8|29330.4|29272|482
1608517500000|2020-12-21 02:25:00|29345|29284.2|29348.3|29294.9|29359.6|29296.1|29335.9|29276.7|534
1608517800000|2020-12-21 02:30:00|29349.9|29293.4|29368.8|29302.4|29370.9|29305|29347.9|29289.4|662
1608518100000|2020-12-21 02:35:00|29364.7|29299.5|29376.7|29317.6|29382.3|29319|29356.9|29297.8|610
1608518400000|2020-12-21 02:40:00|29380.7|29316.8|29382.8|29323.5|29405.8|29344.5|29374.3|29316.8|784
1608518700000|2020-12-21 02:45:00|29383.2|29322.5|29372.7|29312|29394.3|29330.4|29369|29306|579
1608519000000|2020-12-21 02:50:00|29369.7|29310.7|29369.5|29309.6|29382.3|29322.2|29365.8|29305.3|495
1608519300000|2020-12-21 02:55:00|29371|29310.3|29379.5|29319.8|29387.4|29327.4|29359|29306|674
1608519600000|2020-12-21 03:00:00|29381.3|29320.2|29380.6|29321|29390.6|29328.5|29370.9|29312.5|541
1608519900000|2020-12-21 03:05:00|29381|29321.5|29385.9|29320.2|29390.2|29331|29369.9|29309.6|514
1608520200000|2020-12-21 03:10:00|29387.8|29319.2|29381.6|29323.9|29392.4|29335.2|29372.3|29310.7|403
1608520500000|2020-12-21 03:15:00|29378.1|29326.2|29380|29320|29393.6|29330.5|29374.7|29312|386
1608520800000|2020-12-21 03:20:00|29379.1|29321.2|29380|29323.8|29395.6|29330.9|29374.5|29313|403
1608521100000|2020-12-21 03:25:00|29383|29321.1|29385.8|29330.3|29397.6|29348.9|29368.9|29317|423
1608521400000|2020-12-21 03:30:00|29386|29330.5|29388.4|29329|29401.7|29336.2|29379.3|29317.2|419
1608521700000|2020-12-21 03:35:00|29390.8|29325.5|29401.6|29322.2|29401.6|29344|29364|29321.6|334
1608522000000|2020-12-21 03:40:00|29391.6|29325.3|29380.6|29328|29396.9|29333.7|29377.3|29318.2|376
1608522300000|2020-12-21 03:45:00|29380.1|29327.5|29390.5|29326.1|29398.7|29335.4|29376.8|29318|360
1608522600000|2020-12-21 03:50:00|29387.2|29329.7|29399.8|29328.5|29403.3|29337.2|29383.8|29321.5|329
1608522900000|2020-12-21 03:55:00|29394.4|29334.4|29388.7|29337.8|29408.3|29346.2|29384.1|29322.2|371
1608523200000|2020-12-21 04:00:00|29390.6|29340.6|29385.7|29328|29412.1|29340.6|29381.1|29316.4|354
1608523500000|2020-12-21 04:05:00|29387.8|29327.4|29386.1|29326|29410|29338.9|29380.4|29317|328
1608523800000|2020-12-21 04:10:00|29390.7|29324.1|29380.9|29321.9|29401.9|29330.4|29375.1|29313.6|380
1608524100000|2020-12-21 04:15:00|29381.6|29325|29383.4|29326.1|29404.8|29330.5|29376.8|29314.6|371
1608524400000|2020-12-21 04:20:00|29395.5|29326.2|29386|29336|29403.5|29336.1|29375.8|29313.6|352
1608524700000|2020-12-21 04:25:00|29389.2|29329.9|29383.3|29329.1|29399.9|29333.5|29377.5|29318.5|396
1608525000000|2020-12-21 04:30:00|29383.6|29329.2|29387.3|29318.4|29405.5|29334.9|29379.3|29314.4|357
1608525300000|2020-12-21 04:35:00|29384.3|29321.8|29387.4|29317.4|29395.6|29326.7|29372.4|29305.2|383
1608525600000|2020-12-21 04:40:00|29387.2|29318.1|29382.2|29321.5|29396.7|29326.5|29374.5|29309.6|326
1608525900000|2020-12-21 04:45:00|29377|29321.6|29387.3|29319|29396.3|29330.5|29372.7|29310.4|343
1608526200000|2020-12-21 04:50:00|29385|29321.2|29377.4|29322.5|29394.6|29328|29373.2|29311.9|319
1608526500000|2020-12-21 04:55:00|29376.2|29322.4|29382.7|29314.9|29394.7|29326.6|29369.1|29306|313
1608526800000|2020-12-21 05:00:00|29382.6|29315|29396.7|29326.3|29402.5|29333.5|29369.9|29311.9|511
1608527100000|2020-12-21 05:05:00|29394.3|29329|29385.3|29326.3|29404.4|29335.5|29379.4|29314.2|400
1608527400000|2020-12-21 05:10:00|29384.8|29326.5|29388.6|29330.6|29407.8|29341.7|29378.6|29321.7|421
1608527700000|2020-12-21 05:15:00|29388.5|29333.5|29400.2|29341.8|29408.4|29348.2|29388|29327.1|507
1608528000000|2020-12-21 05:20:00|29400.6|29341.9|29401.5|29342.1|29414.8|29347.4|29392.2|29331.1|440
1608528300000|2020-12-21 05:25:00|29402.3|29340.5|29396.9|29337.3|29411.7|29344.3|29389.6|29333.1|434
1608528600000|2020-12-21 05:30:00|29396.8|29337.2|29387.2|29329.8|29408.9|29341.6|29382.3|29325.7|508
1608528900000|2020-12-21 05:35:00|29386.7|29331.9|29385.2|29334.4|29402.9|29334.5|29377.6|29321.3|461
1608529200000|2020-12-21 05:40:00|29386.3|29335.8|29402.2|29327.5|29405.8|29336.1|29378.8|29322.8|394
1608529500000|2020-12-21 05:45:00|29400.8|29328.2|29387.5|29331.1|29402.9|29336.6|29379.8|29324.7|397
1608529800000|2020-12-21 05:50:00|29386.8|29331.5|29393.3|29332.4|29405.1|29339.6|29381.4|29325.3|406
1608530100000|2020-12-21 05:55:00|29396.1|29332.3|29379.5|29317.6|29397.1|29335.4|29369.6|29316.7|507
1608530400000|2020-12-21 06:00:00|29379.6|29317.7|29395.2|29333.7|29399.7|29338.6|29373.2|29317.7|451
1608530700000|2020-12-21 06:05:00|29395.1|29335.6|29389.4|29339.4|29399.4|29340.2|29380.6|29329.5|423
1608531000000|2020-12-21 06:10:00|29387.9|29337.9|29385|29335|29401.4|29353.7|29373.7|29329.1|390
1608531300000|2020-12-21 06:15:00|29384.9|29334.9|29388|29338|29398.4|29340.2|29382.4|29326.5|442
1608531600000|2020-12-21 06:20:00|29398.1|29333|29384.9|29334.9|29401.1|29348.7|29368.7|29325|407
1608531900000|2020-12-21 06:25:00|29383.5|29333.5|29383.3|29333.3|29405.7|29354.9|29374.9|29332.9|458
1608532200000|2020-12-21 06:30:00|29382.9|29332.9|29387.3|29337.3|29405.6|29338.7|29382.7|29327.4|421
1608532500000|2020-12-21 06:35:00|29388|29336.8|29387.6|29337.6|29410.4|29339.5|29384.9|29327.4|383
1608532800000|2020-12-21 06:40:00|29387.7|29337.7|29380.1|29329.5|29403.4|29339|29378.4|29328.4|484
1608533100000|2020-12-21 06:45:00|29379.8|29329.1|29362.6|29309.4|29388|29339.3|29359.3|29303.2|508
1608533400000|2020-12-21 06:50:00|29362.5|29311|29358.1|29308.1|29375.5|29312.5|29357.8|29301.5|494
1608533700000|2020-12-21 06:55:00|29360.6|29307.6|29370.3|29298.3|29372.5|29315|29353.2|29296.3|577
1608534000000|2020-12-21 07:00:00|29366.2|29297.5|29377|29357|29377|29357|29351.5|29297.5|709
1608534300000|2020-12-21 07:05:00|29376.4|29356.4|29372.7|29352.7|29377.2|29357.2|29363.6|29343.6|516
1608534600000|2020-12-21 07:10:00|29371.5|29351.5|29368.7|29348.7|29373.6|29353.6|29361.8|29341.8|533
1608534900000|2020-12-21 07:15:00|29368.2|29348.2|29381.2|29361.2|29383|29363|29367.3|29347.3|573
1608535200000|2020-12-21 07:20:00|29381.3|29361.3|29419.2|29399.2|29420.9|29400.9|29381.1|29361.1|634
1608535500000|2020-12-21 07:25:00|29417.9|29397.9|29466.2|29415.9|29476|29435.4|29414.2|29394.2|745
1608535800000|2020-12-21 07:30:00|29469|29406.9|29558.8|29488.1|29564.6|29499.4|29445.1|29406.9|836
1608536100000|2020-12-21 07:35:00|29562.3|29481|29645.7|29595.7|29711.9|29605|29546.5|29478.5|904
1608536400000|2020-12-21 07:40:00|29645.6|29595.6|29643.1|29623.1|29654.1|29624.9|29623.8|29588.9|845
1608536700000|2020-12-21 07:45:00|29640.9|29620.9|29635.9|29615.9|29644.3|29624.3|29633.2|29613.2|804
1608537000000|2020-12-21 07:50:00|29635.7|29615.7|29623.4|29603.4|29643.9|29623.9|29622.9|29602.9|753
1608537300000|2020-12-21 07:55:00|29623.2|29603.2|29632|29612|29632|29612|29608.3|29564.2|841
1608537600000|2020-12-21 08:00:00|29631.8|29611.8|29620.8|29600.8|29640.5|29620.5|29613.7|29593.7|946
1608537900000|2020-12-21 08:05:00|29621.2|29601.2|29605.7|29585.7|29623.2|29603.2|29597.7|29577.7|897
1608538200000|2020-12-21 08:10:00|29605.6|29585.6|29589|29569|29610.5|29590.5|29580.6|29560.6|845
1608538500000|2020-12-21 08:15:00|29589.3|29569.3|29581.5|29561.5|29602.1|29582.1|29581.5|29561.5|829
1608538800000|2020-12-21 08:20:00|29582.2|29562.2|29590.5|29570.5|29594.6|29574.6|29582.2|29562.2|742
1608539100000|2020-12-21 08:25:00|29590.3|29570.3|29590.9|29570.9|29598.3|29578.3|29579.2|29559.2|687
1608539400000|2020-12-21 08:30:00|29591|29571|29571.4|29551.4|29604|29584|29570.4|29550.4|808
1608539700000|2020-12-21 08:35:00|29572.8|29552.8|29551.3|29531.3|29579.9|29559.9|29548.2|29528.2|899
1608540000000|2020-12-21 08:40:00|29551.9|29531.9|29544.9|29524.9|29555.4|29535.4|29539.8|29519.8|810
1608540300000|2020-12-21 08:45:00|29546|29526|29520.6|29500.6|29546|29526|29513.9|29493.9|862
1608540600000|2020-12-21 08:50:00|29520.8|29500.8|29527.9|29507.9|29532|29512|29512.5|29492.5|815
1608540900000|2020-12-21 08:55:00|29527.8|29507.8|29542.7|29522.7|29546.5|29526.5|29527.1|29507.1|794
1608541200000|2020-12-21 09:00:00|29542.2|29522.2|29562.1|29542.1|29563.3|29543.3|29539.4|29519.4|670
1608541500000|2020-12-21 09:05:00|29561.4|29541.4|29571.3|29551.3|29571.7|29551.7|29557.7|29537.7|566
1608541800000|2020-12-21 09:10:00|29571.4|29551.4|29580.8|29560.8|29586.2|29566.2|29570|29550|657
1608542100000|2020-12-21 09:15:00|29580.9|29560.9|29572.7|29552.7|29595.3|29575.3|29572.7|29552.7|663
1608542400000|2020-12-21 09:20:00|29572.3|29552.3|29572|29552|29576.4|29556.4|29561.1|29541.1|698
1608542700000|2020-12-21 09:25:00|29571.9|29551.9|29576.8|29556.8|29583.3|29563.3|29571.9|29551.9|695
1608543000000|2020-12-21 09:30:00|29576.7|29556.7|29573|29553|29587.1|29567.1|29570.6|29550.6|650
1608543300000|2020-12-21 09:35:00|29572|29552|29608.7|29588.7|29609.1|29589.1|29569.9|29549.9|751
1608543600000|2020-12-21 09:40:00|29608.6|29588.6|29644.9|29624.9|29650.6|29630.6|29604.6|29584.6|847
1608543900000|2020-12-21 09:45:00|29645|29625|29661.6|29641.6|29674.1|29654.1|29642.8|29622.8|904
1608544200000|2020-12-21 09:50:00|29661.3|29641.3|29661|29641|29670.1|29650.1|29650.7|29630.7|802
1608544500000|2020-12-21 09:55:00|29660.9|29640.9|29666.5|29646.5|29684.7|29664.7|29659.3|29639.3|823
1608544800000|2020-12-21 10:00:00|29665.9|29645.9|29665|29645|29678.2|29658.2|29662.2|29642.2|774
1608545100000|2020-12-21 10:05:00|29665.7|29645.7|29708.7|29688.7|29709.6|29689.6|29665.1|29645.1|936
1608545400000|2020-12-21 10:10:00|29708.3|29688.3|29749.7|29729.7|29751.9|29731.9|29698.4|29678.4|926
1608545700000|2020-12-21 10:15:00|29750.2|29730.2|29747.5|29727.5|29755.6|29735.6|29732.7|29712.7|883
1608546000000|2020-12-21 10:20:00|29747.2|29727.2|29785.8|29765.8|29790.8|29770.8|29731.7|29711.7|991
1608546300000|2020-12-21 10:25:00|29786|29766|29798.4|29778.4|29810.4|29790.4|29783.6|29763.6|978
1608546600000|2020-12-21 10:30:00|29798.8|29778.8|29786|29766|29817|29797|29780.3|29760.3|883
1608546900000|2020-12-21 10:35:00|29785.9|29765.9|29772|29752|29793.4|29773.4|29770.1|29750.1|940
1608547200000|2020-12-21 10:40:00|29771.9|29751.9|29746.8|29726.8|29781.1|29761.1|29744.9|29724.9|868
1608547500000|2020-12-21 10:45:00|29747.5|29727.5|29732.7|29712.7|29750.9|29730.9|29731.2|29711.2|810
1608547800000|2020-12-21 10:50:00|29732.8|29712.8|29738.9|29718.9|29747.3|29727.3|29721.1|29701.1|847
1608548100000|2020-12-21 10:55:00|29739.1|29719.1|29734.3|29714.3|29744.3|29724.3|29724.2|29704.2|889
1608548400000|2020-12-21 11:00:00|29734.2|29714.2|29703.5|29683.5|29734.2|29714.2|29679.3|29659.3|854
1608548700000|2020-12-21 11:05:00|29703.8|29683.8|29692|29672|29708.7|29688.7|29680.5|29660.5|806
1608549000000|2020-12-21 11:10:00|29690.8|29670.8|29675.2|29655.2|29696.6|29676.6|29669.3|29649.3|832
1608549300000|2020-12-21 11:15:00|29675.5|29655.5|29678.3|29658.3|29679.4|29659.4|29667.1|29647.1|689
1608549600000|2020-12-21 11:20:00|29678.8|29658.8|29675.9|29655.9|29692.1|29672.1|29671.8|29651.8|766
1608549900000|2020-12-21 11:25:00|29675.8|29655.8|29668|29648|29688.9|29668.9|29666.3|29646.3|794
1608550200000|2020-12-21 11:30:00|29667.2|29647.2|29670.9|29650.9|29673.8|29653.8|29659.4|29639.4|681
1608550500000|2020-12-21 11:35:00|29670.3|29650.3|29639.2|29619.2|29672.5|29652.5|29634.2|29614.2|855
1608550800000|2020-12-21 11:40:00|29639.9|29619.9|29608.4|29588.4|29642|29622|29604.8|29584.8|877
1608551100000|2020-12-21 11:45:00|29608|29588|29615.7|29595.7|29623.8|29603.8|29603.2|29583.2|764
1608551400000|2020-12-21 11:50:00|29615.5|29595.5|29631.3|29611.3|29639.5|29619.5|29614.4|29594.4|749
1608551700000|2020-12-21 11:55:00|29633.8|29613.8|29661|29641|29661.2|29641.2|29629.5|29609.5|820
1608552000000|2020-12-21 12:00:00|29660.8|29640.8|29649|29629|29677.4|29657.4|29643.4|29623.4|884
1608552300000|2020-12-21 12:05:00|29648.1|29628.1|29636.7|29616.7|29648.8|29628.8|29630.5|29610.5|830
1608552600000|2020-12-21 12:10:00|29636.5|29616.5|29629.4|29609.4|29638.9|29618.9|29617.1|29597.1|775
1608552900000|2020-12-21 12:15:00|29629.7|29609.7|29647.6|29627.6|29653|29633|29619.6|29599.6|787
1608553200000|2020-12-21 12:20:00|29647.5|29627.5|29658.5|29638.5|29659.3|29639.3|29645|29625|662
1608553500000|2020-12-21 12:25:00|29658.2|29638.2|29634.2|29614.2|29661.9|29641.9|29631.5|29611.5|792
1608553800000|2020-12-21 12:30:00|29634.4|29614.4|29640.7|29620.7|29646|29626|29629.4|29609.4|786
1608554100000|2020-12-21 12:35:00|29640.8|29620.8|29645.8|29625.8|29649.7|29629.7|29626.5|29606.5|780
1608554400000|2020-12-21 12:40:00|29646.9|29626.9|29641.3|29621.3|29647.5|29627.5|29630.1|29610.1|761
1608554700000|2020-12-21 12:45:00|29640|29620|29632.9|29612.9|29640.7|29620.7|29623.5|29603.5|730
1608555000000|2020-12-21 12:50:00|29633.4|29613.4|29656|29636|29657.2|29637.2|29616.3|29596.3|867
1608555300000|2020-12-21 12:55:00|29656.9|29636.9|29677|29657|29683.5|29663.5|29655.3|29635.3|898
1608555600000|2020-12-21 13:00:00|29674.9|29654.9|29651.9|29631.9|29678.1|29658.1|29649.4|29629.4|831
1608555900000|2020-12-21 13:05:00|29653.7|29633.7|29663.4|29643.4|29681.8|29661.8|29650.9|29630.9|844
1608556200000|2020-12-21 13:10:00|29663.2|29643.2|29661.2|29641.2|29672|29652|29650.4|29630.4|956
1608556500000|2020-12-21 13:15:00|29662|29642|29654.6|29634.6|29665.8|29645.8|29646|29626|930
1608556800000|2020-12-21 13:20:00|29653.2|29633.2|29643|29623|29657.2|29637.2|29628.7|29608.7|857
1608557100000|2020-12-21 13:25:00|29642.1|29622.1|29618.9|29598.9|29643.9|29623.9|29615.2|29595.2|773
1608557400000|2020-12-21 13:30:00|29617.9|29597.9|29596.8|29576.8|29633.3|29613.3|29586|29566|864
1608557700000|2020-12-21 13:35:00|29596.7|29576.7|29585.4|29565.4|29603.1|29583.1|29582.6|29562.6|838
1608558000000|2020-12-21 13:40:00|29586.5|29566.5|29571.5|29551.5|29586.5|29566.5|29567|29547|798
1608558300000|2020-12-21 13:45:00|29571.1|29551.1|29562.9|29542.9|29573|29553|29561.4|29541.4|776
1608558600000|2020-12-21 13:50:00|29563|29543|29650.4|29630.4|29664.5|29632.5|29547.8|29527.8|916
1608558900000|2020-12-21 13:55:00|29651.5|29631.5|29649.8|29599.5|29662.9|29642.9|29607.6|29574.4|925
1608559200000|2020-12-21 14:00:00|29649.4|29599|29613.6|29593.6|29656.9|29613.1|29611.6|29588.3|786
1608559500000|2020-12-21 14:05:00|29613|29593|29588.2|29568.2|29620|29600|29587.2|29567.2|748
1608559800000|2020-12-21 14:10:00|29587.1|29567.1|29568.9|29548.9|29588.8|29568.8|29566|29546|738
1608560100000|2020-12-21 14:15:00|29569.2|29549.2|29533|29513|29569.2|29549.2|29524.6|29504.6|858
1608560400000|2020-12-21 14:20:00|29533.3|29513.3|29525.8|29505.8|29535.6|29515.6|29524.1|29504.1|731
1608560700000|2020-12-21 14:25:00|29527.4|29507.4|29548.1|29528.1|29553.6|29533.6|29525.5|29505.5|709
1608561000000|2020-12-21 14:30:00|29547.9|29527.9|29526.9|29506.9|29550.1|29530.1|29515.6|29482.5|704
1608561300000|2020-12-21 14:35:00|29527.3|29507.3|29536.4|29516.4|29538.7|29518.7|29522.2|29502.2|627
1608561600000|2020-12-21 14:40:00|29536.7|29516.7|29531.7|29511.7|29537|29517|29527.4|29507.4|599
1608561900000|2020-12-21 14:45:00|29531.8|29511.8|29562.4|29542.4|29580.6|29548|29529.6|29505.3|747
1608562200000|2020-12-21 14:50:00|29562.6|29542.6|29561.7|29541.7|29566.5|29546.5|29544.3|29524.3|806
1608562500000|2020-12-21 14:55:00|29562|29542|29558.2|29538.2|29578.7|29545.8|29553.5|29523.4|783
1608562800000|2020-12-21 15:00:00|29558.4|29538.4|29558.5|29538.5|29570.1|29541.6|29542.4|29520.1|897
1608563100000|2020-12-21 15:05:00|29558.4|29538.4|29553.6|29533.6|29562.6|29542.6|29550.7|29530.7|823
1608563400000|2020-12-21 15:10:00|29553.7|29533.7|29553.2|29533.2|29567.4|29547.4|29546.7|29526.7|829
1608563700000|2020-12-21 15:15:00|29552.9|29532.9|29552.4|29532.4|29567.1|29547.1|29549.5|29529.5|764
1608564000000|2020-12-21 15:20:00|29552.2|29532.2|29534.7|29514.7|29562.8|29542.8|29532.9|29512.9|776
1608564300000|2020-12-21 15:25:00|29534.2|29514.2|29539.8|29519.8|29553.1|29521.2|29528.3|29499.6|711
1608564600000|2020-12-21 15:30:00|29537.9|29517.9|29558.3|29538.3|29558.5|29538.5|29534.7|29514.7|687
1608564900000|2020-12-21 15:35:00|29558.5|29538.5|29552.7|29532.7|29566.3|29546.3|29550.4|29530.4|756
1608565200000|2020-12-21 15:40:00|29552.8|29532.8|29556.1|29536.1|29574.1|29538.5|29548.1|29520.6|699
1608565500000|2020-12-21 15:45:00|29556.3|29536.3|29562.8|29542.8|29569|29549|29550.3|29530.3|751
1608565800000|2020-12-21 15:50:00|29563.7|29543.7|29542.4|29522.4|29565.3|29545.3|29531.2|29511.2|784
1608566100000|2020-12-21 15:55:00|29543|29523|29556|29536|29568.1|29540.6|29540|29516.7|769
1608566400000|2020-12-21 16:00:00|29555.2|29535.2|29526.3|29506.3|29560.1|29537.8|29523.2|29490.9|819
1608566700000|2020-12-21 16:05:00|29527|29507|29548.4|29528.4|29557.9|29537.9|29525|29505|734
1608567000000|2020-12-21 16:10:00|29548.3|29528.3|29543.8|29523.8|29553.9|29533.9|29541.6|29521.6|636
1608567300000|2020-12-21 16:15:00|29543.9|29523.9|29538.8|29518.8|29552.7|29532.7|29535|29515|657
1608567600000|2020-12-21 16:20:00|29538.9|29518.9|29534.7|29514.7|29539.1|29519.1|29523.7|29503.7|661
1608567900000|2020-12-21 16:25:00|29534.5|29514.5|29536.8|29516.8|29544.9|29524.9|29528.7|29508.7|682
1608568200000|2020-12-21 16:30:00|29536.4|29516.4|29552.2|29502.2|29554.1|29522.5|29526.9|29495.3|702
1608568500000|2020-12-21 16:35:00|29553.9|29503.9|29548.6|29498.6|29555.7|29505.7|29545.7|29495.7|560
1608568800000|2020-12-21 16:40:00|29548.7|29498.7|29535.7|29515.7|29552.7|29521.8|29533.7|29485.2|594
1608569100000|2020-12-21 16:45:00|29535.8|29515.8|29524.8|29504.8|29535.8|29515.8|29512.7|29477.3|682
1608569400000|2020-12-21 16:50:00|29526.7|29506.7|29500.3|29450.3|29528.4|29508.4|29485.3|29446.6|668
1608569700000|2020-12-21 16:55:00|29499.9|29449.9|29498.4|29448.4|29510.7|29471.7|29472|29438.2|641
1608570000000|2020-12-21 17:00:00|29498.3|29448.3|29506.6|29456.6|29522.1|29472.1|29487.5|29447.9|634
1608570300000|2020-12-21 17:05:00|29507.6|29457.6|29503.9|29453.9|29507.6|29457.6|29492.1|29442.1|557
1608570600000|2020-12-21 17:10:00|29504.4|29454.4|29505.5|29455.5|29512.2|29479.8|29487.3|29437.3|632
1608570900000|2020-12-21 17:15:00|29504.9|29454.9|29516.3|29466.3|29524.1|29483.8|29481.2|29431.2|673
1608571200000|2020-12-21 17:20:00|29516|29466|29497.3|29447.3|29517.2|29467.2|29486.6|29436.6|641
1608571500000|2020-12-21 17:25:00|29496.9|29446.9|29497.5|29447.5|29501.4|29451.4|29491.1|29441.1|581
1608571800000|2020-12-21 17:30:00|29497.6|29447.6|29491.2|29441.2|29497.7|29447.7|29489.1|29439.1|575
1608572100000|2020-12-21 17:35:00|29491|29441|29488.8|29438.8|29497.8|29460.2|29476.8|29435.9|616
1608572400000|2020-12-21 17:40:00|29488.6|29438.6|29498.8|29448.8|29500.9|29450.9|29486.7|29436.7|516
1608572700000|2020-12-21 17:45:00|29499.2|29449.2|29498.3|29448.3|29503.5|29466.4|29482|29442.7|554
1608573000000|2020-12-21 17:50:00|29498.2|29448.2|29491.6|29441.6|29498.5|29460.2|29478|29431.1|619
1608573300000|2020-12-21 17:55:00|29491.5|29441.5|29486|29436|29492.5|29453.9|29466.9|29431.9|672
1608573600000|2020-12-21 18:00:00|29487.4|29437.4|29487.3|29437.3|29492.2|29442.2|29482.5|29432.5|562
1608573900000|2020-12-21 18:05:00|29488.5|29438.5|29490.3|29440.3|29493|29455.6|29473.6|29436.6|509
1608574200000|2020-12-21 18:10:00|29492.1|29442.1|29505.6|29455.6|29508.5|29469.1|29476.2|29439.4|628
1608574500000|2020-12-21 18:15:00|29504.9|29454.9|29490.2|29440.2|29505.5|29455.5|29489.2|29439.2|408
1608574800000|2020-12-21 18:20:00|29490.6|29440.6|29492.3|29442.3|29496.8|29458|29474.5|29438.2|466
1608575100000|2020-12-21 18:25:00|29491.7|29441.7|29484.5|29434.5|29492.8|29455|29469.9|29433.8|482
1608575400000|2020-12-21 18:30:00|29484.6|29434.6|29482|29432|29486.7|29452.1|29465.4|29421.6|471
1608575700000|2020-12-21 18:35:00|29482.5|29432.5|29462.9|29412.9|29490.6|29452.4|29458.4|29408.4|556
1608576000000|2020-12-21 18:40:00|29463.7|29413.7|29446|29426|29476.8|29437.9|29445|29412.1|542
1608576300000|2020-12-21 18:45:00|29445.8|29425.8|29447.5|29427.5|29452|29432|29443|29423|462
1608576600000|2020-12-21 18:50:00|29447.2|29427.2|29445.3|29425.3|29464.1|29430.3|29438.2|29413.1|443
1608576900000|2020-12-21 18:55:00|29444.8|29424.8|29451|29431|29452|29432|29441.5|29421.5|441
1608577200000|2020-12-21 19:00:00|29451.9|29431.9|29469.3|29419.3|29476|29442.1|29451.5|29418.8|418
1608577500000|2020-12-21 19:05:00|29469.4|29419.4|29465.4|29415.4|29480.8|29441.6|29453.3|29411.1|531
1608577800000|2020-12-21 19:10:00|29465|29415|29472.8|29422.8|29475.7|29426.8|29446.8|29410.3|605
1608578100000|2020-12-21 19:15:00|29472.2|29422.2|29471.6|29421.6|29478.6|29433.1|29449.1|29414.2|573
1608578400000|2020-12-21 19:20:00|29472.1|29422.1|29467|29417|29481.1|29440.3|29450.3|29415.1|592
1608578700000|2020-12-21 19:25:00|29466.7|29416.7|29450.6|29430.6|29472.3|29439|29449.1|29416.7|578
1608579000000|2020-12-21 19:30:00|29451.4|29431.4|29455.9|29435.9|29473.1|29439.2|29448.6|29420.2|550
1608579300000|2020-12-21 19:35:00|29456.6|29436.6|29441|29421|29472.4|29438.2|29439.9|29404.2|484
1608579600000|2020-12-21 19:40:00|29442.1|29422.1|29444.3|29424.3|29460.4|29428.2|29435.4|29403.7|644
1608579900000|2020-12-21 19:45:00|29444.5|29424.5|29464.5|29414.5|29465.6|29431.4|29443|29408.3|578
1608580200000|2020-12-21 19:50:00|29464.3|29414.3|29445.7|29425.7|29465.4|29431|29441.6|29405.2|575
1608580500000|2020-12-21 19:55:00|29445.5|29425.5|29439.7|29419.7|29448.7|29428.7|29436.8|29416.8|662
1608580800000|2020-12-21 20:00:00|29438.9|29418.9|29452.1|29402.1|29453.7|29420.3|29428.2|29396.8|472
1608581100000|2020-12-21 20:05:00|29453.1|29403.1|29442.2|29422.2|29458.6|29424.5|29436.8|29394.9|443
1608581400000|2020-12-21 20:10:00|29441.7|29421.7|29454.5|29434.5|29471.4|29435.5|29436.7|29391.5|558
1608581700000|2020-12-21 20:15:00|29454.3|29434.3|29454.6|29434.6|29470.1|29435.7|29450|29405.9|484
1608582000000|2020-12-21 20:20:00|29454.5|29434.5|29453.2|29433.2|29472.7|29438.7|29451.5|29416.2|480
1608582300000|2020-12-21 20:25:00|29454.6|29434.6|29456.6|29436.6|29473.5|29439.3|29450.5|29418.5|476
1608582600000|2020-12-21 20:30:00|29456.7|29436.7|29483.7|29433.7|29484.2|29448.9|29453.1|29419|559
1608582900000|2020-12-21 20:35:00|29484.3|29434.3|29486.7|29436.7|29492.8|29459.1|29474.1|29433.3|524
1608583200000|2020-12-21 20:40:00|29487.2|29437.2|29482.9|29432.9|29487.9|29449.7|29468.8|29429.7|528
1608583500000|2020-12-21 20:45:00|29482.7|29432.7|29493.6|29443.6|29495.7|29445.7|29481.2|29431.2|525
1608583800000|2020-12-21 20:50:00|29493.4|29443.4|29501.5|29451.5|29503.1|29453.1|29491.1|29441.1|507
1608584100000|2020-12-21 20:55:00|29501.3|29451.3|29499.7|29449.7|29503.9|29453.9|29496.8|29446.8|445
1608584400000|2020-12-21 21:00:00|29498.9|29448.9|29510.7|29460.7|29514.3|29471.9|29489.8|29448.9|505
1608584700000|2020-12-21 21:05:00|29510.5|29460.5|29503.4|29453.4|29514.6|29464.6|29502.5|29452.5|417
1608585000000|2020-12-21 21:10:00|29504|29454|29511|29461|29512.2|29462.2|29504|29454|310
1608585300000|2020-12-21 21:15:00|29510.5|29460.5|29502.3|29452.3|29512.2|29462.2|29497.7|29447.7|299
1608585600000|2020-12-21 21:20:00|29502.5|29452.5|29510.4|29460.4|29510.5|29460.5|29502.1|29452.1|265
1608585900000|2020-12-21 21:25:00|29510.5|29460.5|29511.6|29461.6|29512.4|29472.9|29492.1|29453.9|294
1608586200000|2020-12-21 21:30:00|29507.9|29457.9|29504.9|29454.9|29512.7|29462.7|29502.5|29452.5|291
1608586500000|2020-12-21 21:35:00|29504.6|29454.6|29503.8|29453.8|29505.7|29455.7|29499.2|29449.2|298
1608586800000|2020-12-21 21:40:00|29503.7|29453.7|29488.2|29438.2|29504.4|29454.4|29484.6|29434.6|310
1608587100000|2020-12-21 21:45:00|29482.4|29432.4|29491.2|29435.3|29502.5|29445.5|29482.4|29424|352
1608587400000|2020-12-21 21:50:00|29486.2|29430.2|29494.8|29444.1|29506.2|29446.9|29486.2|29425.5|239
1608587700000|2020-12-21 21:55:00|29494.9|29444.3|29477.8|29406.7|29504.1|29444.3|29471.3|29397.4|556
1608588000000|2020-12-21 22:00:00|29476.1|29396.1|29503.4|29390.3|29510.9|29400.5|29466.5|29389.6|60
1608588300000|2020-12-21 22:05:00|29507.6|29392.8|29524.2|29407.2|29527.4|29414|29482|29385.1|287
1608588600000|2020-12-21 22:10:00|29524.3|29407.3|29509.6|29410.5|29524.3|29413.6|29494.8|29384.6|180
1608588900000|2020-12-21 22:15:00|29508.4|29410.4|29504.7|29411.2|29515.4|29413.7|29493.4|29376.4|119
1608589200000|2020-12-21 22:20:00|29504.6|29411.4|29497.7|29404|29513.5|29416|29492.6|29382.1|173
1608589500000|2020-12-21 22:25:00|29506.4|29403.2|29522.2|29405.2|29525|29417.9|29490.2|29373.5|247
1608589800000|2020-12-21 22:30:00|29507.9|29390.9|29505.5|29419|29526.4|29422.6|29494.9|29388.8|270
1608590100000|2020-12-21 22:35:00|29503|29421.9|29501.9|29407|29518.1|29422.6|29486.1|29396.9|385
1608590400000|2020-12-21 22:40:00|29493.8|29393.8|29507.1|29407|29514.8|29419.3|29490.2|29393.8|291
1608590700000|2020-12-21 22:45:00|29503.7|29411.6|29497|29414.2|29520|29421.6|29489|29403.1|219
1608591000000|2020-12-21 22:50:00|29490.9|29415.7|29508.1|29405.8|29511.1|29423.4|29485.3|29402.4|198
1608591300000|2020-12-21 22:55:00|29496.8|29405|29494.2|29407.9|29516.4|29415.7|29486.1|29396.8|199
1608591600000|2020-12-21 23:00:00|29490|29406.9|29480.8|29407.4|29493.8|29414.1|29466.6|29397.9|616
1608591900000|2020-12-21 23:05:00|29481|29407.2|29473|29408.2|29486.8|29416|29471.2|29402.3|340
1608592200000|2020-12-21 23:10:00|29470.3|29405.9|29466.1|29399.4|29483.1|29412.4|29460.1|29397.8|364
1608592500000|2020-12-21 23:15:00|29463.9|29405.3|29460.7|29395.7|29474.6|29405.3|29454.2|29388.9|390
1608592800000|2020-12-21 23:20:00|29460.8|29395.8|29481.2|29404.8|29481.2|29408.5|29450.6|29391.3|403
1608593100000|2020-12-21 23:25:00|29473.8|29402.7|29482.9|29417.2|29493.1|29421.6|29469.4|29402.6|416
1608593400000|2020-12-21 23:30:00|29483.5|29411.9|29486.3|29414.3|29494.1|29419.7|29477.6|29407.4|370
1608593700000|2020-12-21 23:35:00|29485.9|29416|29488.2|29420.3|29494.1|29426|29478.6|29410.8|328
1608594000000|2020-12-21 23:40:00|29486.6|29418.6|29488.9|29418.4|29497.2|29427.8|29478|29411.2|341
1608594300000|2020-12-21 23:45:00|29486.4|29420.8|29488.9|29429.1|29498|29432.4|29481.3|29417.2|358
1608594600000|2020-12-21 23:50:00|29485.1|29429.8|29479|29428.4|29499.7|29431.7|29478.9|29417.4|305
1608594900000|2020-12-21 23:55:00|29480.5|29430|29502.4|29425.7|29503.6|29435.3|29480.5|29419.8|345
1608595200000|2020-12-22 00:00:00|29499.2|29429.7|29487.7|29425.8|29506.5|29435.9|29479.4|29421.3|529
1608595500000|2020-12-22 00:05:00|29488.1|29425.7|29479.4|29408.6|29503.6|29432.3|29472.7|29408.6|359
1608595800000|2020-12-22 00:10:00|29479.6|29408.7|29482.5|29409.3|29488.5|29421.3|29469.7|29404.2|410
1608596100000|2020-12-22 00:15:00|29475.3|29407.9|29475.7|29413.4|29491.3|29419.9|29469.7|29405.1|365
1608596400000|2020-12-22 00:20:00|29474|29415.4|29494.4|29444.4|29496.5|29446.5|29473|29408.2|403
1608596700000|2020-12-22 00:25:00|29494.1|29444.1|29499.9|29449.9|29501.8|29451.8|29493.1|29443.1|306
1608597000000|2020-12-22 00:30:00|29500|29450|29501.8|29451.8|29506.2|29456.2|29492.8|29442.8|400
1608597300000|2020-12-22 00:35:00|29501.2|29451.2|29502.3|29452.3|29507.6|29457|29499|29446|524
1608597600000|2020-12-22 00:40:00|29501.8|29451.8|29508.8|29458.8|29511.7|29459.3|29495.4|29445|495
1608597900000|2020-12-22 00:45:00|29508.7|29458.7|29509.9|29459.9|29512.8|29462.6|29502.8|29450.6|546
1608598200000|2020-12-22 00:50:00|29510.6|29460.6|29518|29462.5|29520.2|29466.8|29507.3|29453|543
1608598500000|2020-12-22 00:55:00|29516.4|29466.4|29510.4|29460.4|29516.6|29466.6|29506.3|29456.3|489
1608598800000|2020-12-22 01:00:00|29510.2|29460.2|29506.9|29456.9|29514.3|29464.3|29503.6|29452.9|481
1608599100000|2020-12-22 01:05:00|29505.4|29455.4|29514.1|29464.1|29516.8|29466.8|29504.3|29454.3|455
1608599400000|2020-12-22 01:10:00|29512.8|29462.8|29507.8|29457.8|29519.1|29469.1|29507.1|29457.1|438
1608599700000|2020-12-22 01:15:00|29507.9|29457.9|29504.1|29454.1|29511.8|29461.8|29501.6|29450.5|477
1608600000000|2020-12-22 01:20:00|29504.8|29454.8|29509.6|29459.6|29521|29471|29501.9|29451.9|406
1608600300000|2020-12-22 01:25:00|29509.4|29459.4|29498.2|29448.2|29514.4|29462.9|29494|29444|415
1608600600000|2020-12-22 01:30:00|29498.4|29448.4|29498.1|29448.1|29503.6|29453.6|29492.3|29442.3|474
1608600900000|2020-12-22 01:35:00|29498.2|29448.2|29503.7|29453.7|29506.1|29455.4|29495.9|29445.9|403
1608601200000|2020-12-22 01:40:00|29503.2|29453.2|29508.4|29458.4|29510.7|29460.7|29500.7|29450.7|420
1608601500000|2020-12-22 01:45:00|29508.9|29458.9|29507.3|29457.3|29511.9|29461.9|29501.3|29451.3|419
1608601800000|2020-12-22 01:50:00|29507.8|29457.8|29509.4|29459.4|29511.3|29460.9|29499.9|29449.9|353
1608602100000|2020-12-22 01:55:00|29510.1|29460.1|29511.1|29461.1|29522.8|29472.8|29506.5|29456.5|406
1608602400000|2020-12-22 02:00:00|29511|29461|29509.8|29459.8|29520.3|29467.5|29507.8|29457.8|403
1608602700000|2020-12-22 02:05:00|29510|29460|29510.9|29460.9|29514.9|29464.9|29503.8|29452.1|438
1608603000000|2020-12-22 02:10:00|29512.3|29462.3|29511.7|29461.7|29518.7|29468.7|29501.4|29451.4|389
1608603300000|2020-12-22 02:15:00|29506.1|29456.1|29514.3|29464.3|29518.5|29468.5|29506.1|29456.1|401
1608603600000|2020-12-22 02:20:00|29511|29461|29512.4|29462.4|29519.8|29469.8|29504.6|29452.8|488
1608603900000|2020-12-22 02:25:00|29514.3|29464.3|29510.1|29460.1|29515|29465|29505.9|29455.9|373
1608604200000|2020-12-22 02:30:00|29509.7|29459.7|29507|29457|29512|29462|29501.8|29449.4|311
1608604500000|2020-12-22 02:35:00|29502.7|29452.7|29497.7|29430.4|29510.9|29460.9|29488.5|29421|422
1608604800000|2020-12-22 02:40:00|29496.8|29431.9|29495.1|29431.5|29507.2|29442|29490.7|29422.1|361
1608605100000|2020-12-22 02:45:00|29497.9|29431.1|29498.3|29434.6|29510.4|29443.1|29491.3|29428.5|345
1608605400000|2020-12-22 02:50:00|29497.8|29434.4|29492.5|29436.7|29511.1|29442.7|29490.9|29423.8|333
1608605700000|2020-12-22 02:55:00|29487.7|29432.5|29507.9|29433.1|29510.8|29446.8|29487.7|29429.3|329
1608606000000|2020-12-22 03:00:00|29499.5|29437.7|29503.5|29440.8|29514.6|29442.6|29495.5|29430.3|388
1608606300000|2020-12-22 03:05:00|29504.4|29441.7|29505.5|29439.1|29513.7|29448.8|29495.9|29433|340
1608606600000|2020-12-22 03:10:00|29504.7|29440|29509.3|29440.2|29514.7|29446.9|29498.7|29433.6|326
1608606900000|2020-12-22 03:15:00|29507.1|29443.9|29515.2|29447.5|29519.9|29454.1|29500.1|29433.2|460
1608607200000|2020-12-22 03:20:00|29511.7|29447.7|29515.7|29450.2|29525.1|29460.4|29509.5|29443.8|485
1608607500000|2020-12-22 03:25:00|29514.9|29449.3|29514.4|29449.4|29527.8|29461.9|29509.7|29446.3|391
1608607800000|2020-12-22 03:30:00|29516.4|29449.2|29521.7|29450.3|29525.4|29462.1|29506.8|29443|331
1608608100000|2020-12-22 03:35:00|29517|29447.9|29520|29449.4|29526.7|29462.2|29511.1|29445.9|407
1608608400000|2020-12-22 03:40:00|29517.7|29454.7|29513.1|29446.4|29525.1|29459.2|29501.7|29437.9|336
1608608700000|2020-12-22 03:45:00|29512.1|29448.1|29517.8|29441.8|29522.5|29458.7|29502.1|29436.4|301
1608609000000|2020-12-22 03:50:00|29513.2|29448.1|29512|29451.1|29523|29458.2|29507.1|29441.2|267
1608609300000|2020-12-22 03:55:00|29511.7|29449.2|29519.9|29441.5|29524.5|29457.6|29506.9|29439|318
1608609600000|2020-12-22 04:00:00|29515.7|29446.5|29511.6|29443.4|29523.4|29458.2|29505.1|29439.6|383
1608609900000|2020-12-22 04:05:00|29511.3|29443.5|29514.8|29446.7|29522.5|29451.5|29506.4|29436.6|341
1608610200000|2020-12-22 04:10:00|29514.1|29446.6|29512.2|29450.2|29524.2|29454.8|29505.4|29435.3|353
1608610500000|2020-12-22 04:15:00|29514.1|29445.3|29523.7|29450.9|29531|29461.8|29505.2|29439.7|393
1608610800000|2020-12-22 04:20:00|29520.7|29455.7|29519.3|29452.3|29529.7|29462.7|29510.6|29440.3|409
1608611100000|2020-12-22 04:25:00|29521.7|29449.5|29519.6|29457.5|29531.9|29462.2|29510.8|29445.4|354
1608611400000|2020-12-22 04:30:00|29524.4|29454.9|29531.8|29466.3|29535.2|29474.7|29516.3|29452.7|420
1608611700000|2020-12-22 04:35:00|29529.8|29468.6|29534.6|29471.2|29539.2|29479.5|29523.9|29459|422
1608612000000|2020-12-22 04:40:00|29530.1|29475.7|29530.5|29471.9|29538.1|29477.5|29524.1|29464.5|354
1608612300000|2020-12-22 04:45:00|29529.7|29473.7|29531|29478.1|29540.4|29482.3|29526.9|29467.8|415
1608612600000|2020-12-22 04:50:00|29531.6|29478.7|29527.6|29472.3|29538.2|29482.9|29524.4|29468.5|348
1608612900000|2020-12-22 04:55:00|29528.2|29473.1|29523.6|29471.5|29534.2|29477.5|29520|29467|329
1608613200000|2020-12-22 05:00:00|29522.3|29472.3|29534.1|29476.7|29534.4|29481.2|29521.7|29468.9|404
1608613500000|2020-12-22 05:05:00|29533.6|29476.2|29528.5|29478.5|29537.1|29481.9|29524.3|29471.9|351
1608613800000|2020-12-22 05:10:00|29528.7|29478.7|29526.6|29472.6|29538|29481.9|29522.2|29469.5|361
1608614100000|2020-12-22 05:15:00|29528|29471.8|29530.8|29478.4|29540.9|29486.2|29526.1|29471.8|365
1608614400000|2020-12-22 05:20:00|29529.7|29479.7|29530.2|29480.2|29541.6|29486.7|29527.3|29477.3|413
1608614700000|2020-12-22 05:25:00|29530.9|29480.9|29531.8|29481.8|29537.3|29487.2|29529|29477.3|386
1608615000000|2020-12-22 05:30:00|29532.7|29482.7|29533.1|29483.1|29536.7|29486.7|29527.9|29477.9|361
1608615300000|2020-12-22 05:35:00|29532.3|29482.3|29534.4|29484.4|29540.2|29488.1|29529.2|29479.2|373
1608615600000|2020-12-22 05:40:00|29535.6|29485.6|29536.6|29486.6|29541.1|29489.7|29527.7|29477.7|380
1608615900000|2020-12-22 05:45:00|29535.6|29485.6|29544.6|29494.6|29547.8|29497.8|29535.6|29485.6|426
1608616200000|2020-12-22 05:50:00|29545.6|29495.6|29543.9|29493.9|29547.7|29497.7|29537.4|29487.4|378
1608616500000|2020-12-22 05:55:00|29543.8|29493.8|29541|29491|29545|29495|29533.8|29483.8|455
1608616800000|2020-12-22 06:00:00|29540.8|29490.8|29539.9|29489.9|29546.7|29496.7|29537|29487|481
1608617100000|2020-12-22 06:05:00|29539.7|29489.7|29538.8|29488.8|29544.4|29494.4|29538|29488|402
1608617400000|2020-12-22 06:10:00|29539.2|29489.2|29530.3|29466|29540|29490|29520.8|29462.8|469
1608617700000|2020-12-22 06:15:00|29521.1|29466.3|29521.5|29455.4|29534.3|29468.7|29511|29453|469
1608618000000|2020-12-22 06:20:00|29513.2|29462.3|29514.1|29456.2|29531.9|29464.7|29508.1|29451.5|478
1608618300000|2020-12-22 06:25:00|29514|29456.9|29520.1|29463.8|29527|29465.9|29509.4|29452.9|417
1608618600000|2020-12-22 06:30:00|29517.7|29465.1|29521.2|29462.4|29529.6|29466.8|29511.5|29454.1|418
1608618900000|2020-12-22 06:35:00|29520.5|29463.6|29532.8|29468.4|29536.9|29472.9|29515.3|29457|355
1608619200000|2020-12-22 06:40:00|29531.8|29470|29531.1|29469.9|29537.1|29473.8|29518.2|29460.4|439
1608619500000|2020-12-22 06:45:00|29530.4|29471.3|29531.8|29481.8|29538.4|29481.9|29524.4|29465.1|526
1608619800000|2020-12-22 06:50:00|29531.6|29481.7|29534.6|29484.1|29542.6|29488.9|29529.1|29477.6|515
1608620100000|2020-12-22 06:55:00|29534.9|29483.9|29547|29476|29556.4|29497.4|29530.4|29470.8|500
1608620400000|2020-12-22 07:00:00|29547.7|29476.8|29541.6|29491.6|29547.7|29494.9|29532.2|29476.8|619
1608620700000|2020-12-22 07:05:00|29542|29492|29538.2|29488.2|29551.8|29511.2|29520.2|29486|645
1608621000000|2020-12-22 07:10:00|29538.1|29488.1|29529.9|29509.9|29547.2|29512.9|29514.3|29479.7|566
1608621300000|2020-12-22 07:15:00|29530|29510|29536.8|29486.8|29541.2|29512.4|29519.5|29485|520
1608621600000|2020-12-22 07:20:00|29536.7|29486.7|29538.4|29488.4|29544.4|29502.5|29519.8|29483.5|452
1608621900000|2020-12-22 07:25:00|29537.6|29487.6|29539.3|29489.3|29541.6|29505.2|29517.7|29483.5|453
1608622200000|2020-12-22 07:30:00|29538.9|29488.9|29516|29496|29538.9|29509.3|29509.6|29488.5|738
1608622500000|2020-12-22 07:35:00|29515.9|29495.9|29523.7|29503.7|29533|29513|29515.4|29495.4|645
1608622800000|2020-12-22 07:40:00|29523|29503|29515.6|29495.6|29526.7|29506.7|29513.4|29493.4|492
1608623100000|2020-12-22 07:45:00|29516|29496|29516|29496|29522|29502|29509.1|29489.1|546
1608623400000|2020-12-22 07:50:00|29517.9|29497.9|29514.3|29494.3|29518.6|29498.6|29511.3|29491.3|533
1608623700000|2020-12-22 07:55:00|29514.4|29494.4|29535.6|29515.6|29539.2|29519.2|29513.6|29493.6|693
1608624000000|2020-12-22 08:00:00|29535.9|29515.9|29599.9|29549.9|29659.5|29609.5|29535.9|29515.9|880
1608624300000|2020-12-22 08:05:00|29599.1|29549.1|29588.5|29538.5|29604|29565.5|29572.9|29536.6|720
1608624600000|2020-12-22 08:10:00|29588.3|29538.3|29578.2|29558.2|29589.9|29558.4|29567.7|29535.2|615
1608624900000|2020-12-22 08:15:00|29577.9|29557.9|29585.2|29565.2|29586.3|29566.3|29570.8|29550.8|546
1608625200000|2020-12-22 08:20:00|29584.9|29564.9|29582.2|29562.2|29587.9|29567.9|29577.8|29557.8|559
1608625500000|2020-12-22 08:25:00|29581.6|29561.6|29595.4|29575.4|29596.4|29576.4|29575.4|29555.4|606
1608625800000|2020-12-22 08:30:00|29594.8|29574.8|29582.8|29562.8|29595.7|29575.7|29580.9|29560.9|583
1608626100000|2020-12-22 08:35:00|29580.9|29560.9|29576.2|29556.2|29582.8|29562.8|29572.2|29552.2|610
1608626400000|2020-12-22 08:40:00|29577|29557|29573.1|29553.1|29581.8|29561.8|29567.2|29547.2|692
1608626700000|2020-12-22 08:45:00|29573.4|29553.4|29577.6|29557.6|29578.6|29558.6|29562.9|29542.9|574
1608627000000|2020-12-22 08:50:00|29577.3|29557.3|29567.8|29547.8|29581.9|29561.9|29565.5|29545.5|605
1608627300000|2020-12-22 08:55:00|29568|29548|29558.9|29538.9|29568.6|29548.6|29551|29531|553
1608627600000|2020-12-22 09:00:00|29558.8|29538.8|29573.8|29553.8|29575.1|29555.1|29547.1|29527.1|805
1608627900000|2020-12-22 09:05:00|29574.4|29554.4|29570.3|29550.3|29601.1|29566.6|29569.9|29543.1|781
1608628200000|2020-12-22 09:10:00|29570.2|29550.2|29567.8|29547.8|29572.6|29552.6|29562.8|29542.8|611
1608628500000|2020-12-22 09:15:00|29567.9|29547.9|29590.4|29570.4|29592.8|29572.8|29566.7|29546.7|636
1608628800000|2020-12-22 09:20:00|29589.7|29569.7|29602.4|29582.4|29603.9|29583.9|29587.2|29567.2|596
1608629100000|2020-12-22 09:25:00|29601.8|29581.8|29605.1|29585.1|29608.2|29588.2|29594.4|29574.4|652
1608629400000|2020-12-22 09:30:00|29603.8|29583.8|29600.9|29580.9|29606.9|29586.9|29596|29576|723
1608629700000|2020-12-22 09:35:00|29602.1|29582.1|29602.4|29582.4|29612.3|29592.3|29596.9|29576.9|679
1608630000000|2020-12-22 09:40:00|29602.9|29582.9|29600.5|29580.5|29604.3|29584.3|29591.6|29571.6|514
1608630300000|2020-12-22 09:45:00|29600.6|29580.6|29610.4|29590.4|29620.7|29600.7|29597.8|29577.8|716
1608630600000|2020-12-22 09:50:00|29610.3|29590.3|29624.4|29604.4|29629.9|29609.9|29610.1|29590.1|691
1608630900000|2020-12-22 09:55:00|29624.8|29604.8|29627.9|29607.9|29628.6|29608.6|29615.3|29595.3|629
1608631200000|2020-12-22 10:00:00|29627.4|29607.4|29625.3|29605.3|29636.6|29616.6|29623.1|29603.1|826
1608631500000|2020-12-22 10:05:00|29624.9|29604.9|29626.1|29606.1|29628.7|29608.7|29616.9|29596.9|686
1608631800000|2020-12-22 10:10:00|29625.6|29605.6|29622.1|29602.1|29632.5|29612.5|29615.2|29595.2|620
1608632100000|2020-12-22 10:15:00|29622|29602|29617.1|29597.1|29627.5|29607.5|29616.5|29596.5|632
1608632400000|2020-12-22 10:20:00|29616.8|29596.8|29613.2|29593.2|29619.8|29599.8|29607.9|29587.9|603
1608632700000|2020-12-22 10:25:00|29613.1|29593.1|29609.2|29589.2|29615|29595|29604.7|29584.7|596
1608633000000|2020-12-22 10:30:00|29609.8|29589.8|29599.7|29579.7|29609.8|29589.8|29598|29578|625
1608633300000|2020-12-22 10:35:00|29599.8|29579.8|29597.1|29577.1|29602.4|29582.4|29588.9|29568.9|611
1608633600000|2020-12-22 10:40:00|29598.5|29578.5|29601.6|29581.6|29607.6|29587.6|29594.8|29574.8|521
1608633900000|2020-12-22 10:45:00|29602.2|29582.2|29578|29558|29602.2|29582.2|29575.7|29555.7|582
1608634200000|2020-12-22 10:50:00|29578.2|29558.2|29572.1|29552.1|29581.2|29561.2|29562.2|29542.2|792
1608634500000|2020-12-22 10:55:00|29572.8|29552.8|29568.8|29548.8|29572.8|29552.8|29561.2|29541.2|674
1608634800000|2020-12-22 11:00:00|29569.5|29549.5|29581.7|29561.7|29585.3|29565.3|29568.2|29548.2|556
1608635100000|2020-12-22 11:05:00|29582.8|29562.8|29589.7|29569.7|29596|29570.6|29557.7|29523|694
1608635400000|2020-12-22 11:10:00|29591.7|29571.7|29584.8|29564.8|29594.3|29574.3|29579|29559|604
1608635700000|2020-12-22 11:15:00|29584.7|29564.7|29583.6|29563.6|29588.7|29568.7|29581|29561|585
1608636000000|2020-12-22 11:20:00|29583.8|29563.8|29579.5|29529.5|29589.6|29569.6|29557|29522.2|674
1608636300000|2020-12-22 11:25:00|29577.7|29527.7|29552.6|29532.6|29581.6|29547.8|29549.5|29516.2|566
1608636600000|2020-12-22 11:30:00|29553.3|29533.3|29554.7|29534.7|29569.4|29542.5|29548.9|29511|593
1608636900000|2020-12-22 11:35:00|29554.8|29534.8|29548.7|29528.7|29556.6|29536.6|29539.1|29519.1|533
1608637200000|2020-12-22 11:40:00|29548.5|29528.5|29534.7|29514.7|29550|29530|29533|29513|530
1608637500000|2020-12-22 11:45:00|29534.6|29514.6|29529|29509|29541.1|29521.1|29527.3|29507.3|568
1608637800000|2020-12-22 11:50:00|29528.9|29508.9|29520.1|29500.1|29535.5|29515.5|29517.4|29497.4|538
1608638100000|2020-12-22 11:55:00|29520|29500|29517.4|29497.4|29527.9|29507.9|29516.3|29496.3|700
1608638400000|2020-12-22 12:00:00|29516.5|29496.5|29518.2|29498.2|29527.1|29507.1|29513.2|29493.2|668
1608638700000|2020-12-22 12:05:00|29518|29498|29496.3|29476.3|29523.5|29503.3|29495.5|29471.2|706
1608639000000|2020-12-22 12:10:00|29496.1|29476.1|29506.3|29486.3|29517|29497|29488.2|29452.3|706
1608639300000|2020-12-22 12:15:00|29505.5|29485.5|29503.9|29483.9|29521.7|29492|29492|29471.5|695
1608639600000|2020-12-22 12:20:00|29503.7|29483.7|29523.3|29503.3|29526.6|29506.6|29500.2|29469.7|592
1608639900000|2020-12-22 12:25:00|29524.7|29504.7|29516|29496|29529.5|29509.5|29513.3|29493.3|664
1608640200000|2020-12-22 12:30:00|29515.8|29495.8|29549.1|29529.1|29565.9|29536.6|29512|29492|785
1608640500000|2020-12-22 12:35:00|29549|29529|29567.5|29517.5|29567.5|29534.6|29541.2|29510.7|650
1608640800000|2020-12-22 12:40:00|29568.5|29518.5|29577|29557|29589.2|29569.2|29551.6|29518.5|772
1608641100000|2020-12-22 12:45:00|29576.7|29556.7|29599.7|29579.7|29611.9|29591.9|29576.5|29556.5|737
1608641400000|2020-12-22 12:50:00|29600.3|29580.3|29594|29574|29605.5|29585.5|29590|29570|733
1608641700000|2020-12-22 12:55:00|29594.1|29574.1|29602.2|29582.2|29620.6|29583.2|29585.2|29565.2|756
1608642000000|2020-12-22 13:00:00|29602.5|29582.5|29612|29592|29615.6|29595.4|29592|29560.6|686
1608642300000|2020-12-22 13:05:00|29612.1|29592.1|29611.4|29591.4|29616.7|29596.7|29606.2|29586.2|499
1608642600000|2020-12-22 13:10:00|29611.6|29591.6|29613.8|29593.8|29616.2|29596.2|29607.7|29587.7|718
1608642900000|2020-12-22 13:15:00|29613.9|29593.9|29609.5|29589.5|29633|29597.6|29601.7|29581.7|789
1608643200000|2020-12-22 13:20:00|29609.4|29589.4|29615.6|29595.6|29616.3|29596.3|29606.5|29586.5|607
1608643500000|2020-12-22 13:25:00|29616|29596|29626.3|29576.3|29632.5|29601.6|29610.5|29576|528
1608643800000|2020-12-22 13:30:00|29626.6|29576.6|29590.7|29570.7|29628.6|29590.8|29585.5|29565.5|701
1608644100000|2020-12-22 13:35:00|29590.5|29570.5|29588.3|29568.3|29599.5|29579.5|29579.6|29559.6|660
1608644400000|2020-12-22 13:40:00|29587.8|29567.8|29582.2|29562.2|29601.3|29569.4|29579.7|29550.6|660
1608644700000|2020-12-22 13:45:00|29582.5|29562.5|29588.2|29568.2|29594|29574|29569.6|29549.6|652
1608645000000|2020-12-22 13:50:00|29588.1|29568.1|29615.5|29595.5|29632.2|29596.4|29588.1|29568.1|686
1608645300000|2020-12-22 13:55:00|29616.3|29596.3|29611.2|29591.2|29623.4|29596.9|29602.7|29570.7|702
1608645600000|2020-12-22 14:00:00|29611.3|29591.3|29599.8|29579.8|29626.5|29591.3|29593.8|29573.8|705
1608645900000|2020-12-22 14:05:00|29599.9|29579.9|29591.3|29571.3|29601.2|29581.2|29589.2|29569.2|616
1608646200000|2020-12-22 14:10:00|29591.8|29571.8|29593.3|29573.3|29615.8|29595.8|29588.7|29568.7|685
1608646500000|2020-12-22 14:15:00|29593.5|29573.5|29601.7|29581.7|29611|29591|29592.8|29572.8|610
1608646800000|2020-12-22 14:20:00|29601.5|29581.5|29604.7|29584.7|29608.5|29588.5|29595.5|29575.5|603
1608647100000|2020-12-22 14:25:00|29604.3|29584.3|29632.9|29612.9|29636.7|29616.7|29598.3|29578.3|618
1608647400000|2020-12-22 14:30:00|29632.3|29612.3|29637.7|29617.7|29638.3|29618.3|29622.5|29602.5|848
1608647700000|2020-12-22 14:35:00|29637.9|29617.9|29645.8|29625.8|29654.8|29625.8|29633.9|29600.4|726
1608648000000|2020-12-22 14:40:00|29645.7|29625.7|29670.1|29650.1|29683.7|29656.4|29643.5|29620.1|821
1608648300000|2020-12-22 14:45:00|29670.7|29650.7|29663|29643|29678.3|29651.8|29649.8|29615.2|795
1608648600000|2020-12-22 14:50:00|29663.2|29643.2|29661|29641|29687.5|29651.6|29659.5|29624.8|734
1608648900000|2020-12-22 14:55:00|29660.7|29640.7|29694.5|29644.5|29700.3|29654.8|29657.6|29627.7|769
1608649200000|2020-12-22 15:00:00|29694.8|29644.8|29683.3|29663.3|29698.6|29678.6|29676.5|29640.6|866
1608649500000|2020-12-22 15:05:00|29683.4|29663.4|29672.9|29652.9|29694.8|29674.8|29669.3|29649.3|826
1608649800000|2020-12-22 15:10:00|29672.8|29652.8|29688.4|29668.4|29704.9|29673.2|29672.3|29652.3|799
1608650100000|2020-12-22 15:15:00|29688.2|29668.2|29685.1|29665.1|29694|29674|29675.6|29655.6|750
1608650400000|2020-12-22 15:20:00|29682|29662|29675.5|29655.5|29686.9|29666.9|29666.4|29646.4|721
1608650700000|2020-12-22 15:25:00|29672.9|29652.9|29676.1|29656.1|29680.9|29660.9|29669.7|29649.7|676
1608651000000|2020-12-22 15:30:00|29675.9|29655.9|29674.8|29654.8|29680.3|29660.3|29664|29644|631
1608651300000|2020-12-22 15:35:00|29675.2|29655.2|29686.4|29636.4|29696.5|29669.1|29668.9|29631.3|729
1608651600000|2020-12-22 15:40:00|29686|29636|29701.6|29681.6|29716.4|29682.7|29667.3|29633.2|690
1608651900000|2020-12-22 15:45:00|29700.6|29680.6|29726.1|29706.1|29738.8|29706.1|29698.3|29678.3|822
1608652200000|2020-12-22 15:50:00|29725.7|29705.7|29731.9|29711.9|29737.3|29717.3|29716.6|29696.6|731
1608652500000|2020-12-22 15:55:00|29731.6|29711.6|29774|29754|29813.9|29778.4|29731|29711|1085
1608652800000|2020-12-22 16:00:00|29775.2|29755.2|29778.1|29758.1|29806|29786|29773.8|29740.1|984
1608653100000|2020-12-22 16:05:00|29778.5|29758.5|29769.6|29749.6|29787.4|29767.4|29765.5|29732.8|799
1608653400000|2020-12-22 16:10:00|29769.8|29749.8|29743.9|29723.9|29780.4|29751.7|29743.2|29721.4|773
1608653700000|2020-12-22 16:15:00|29744.4|29724.4|29739.7|29719.7|29752.9|29732.9|29738|29718|777
1608654000000|2020-12-22 16:20:00|29740.2|29720.2|29737.4|29717.4|29754.3|29726.5|29733.7|29683|652
1608654300000|2020-12-22 16:25:00|29737.3|29717.3|29747.5|29697.5|29765.9|29734|29730.5|29689.5|768
1608654600000|2020-12-22 16:30:00|29747.7|29697.7|29746.8|29726.8|29770.1|29735.3|29734.1|29695.6|739
1608654900000|2020-12-22 16:35:00|29746.7|29726.7|29757.7|29737.7|29780.4|29740.7|29745.3|29700.5|770
1608655200000|2020-12-22 16:40:00|29771.4|29721.4|29775.1|29725.1|29783.1|29754.9|29759.4|29718.1|661
1608655500000|2020-12-22 16:45:00|29774.9|29724.9|29776.9|29726.9|29785.5|29753.2|29758|29719.7|733
1608655800000|2020-12-22 16:50:00|29777|29727|29768.1|29718.1|29780.2|29745.5|29744|29712.6|742
1608656100000|2020-12-22 16:55:00|29768.9|29718.9|29766.6|29716.6|29773.6|29738.2|29745.8|29711.5|729
1608656400000|2020-12-22 17:00:00|29764|29714|29756.1|29706.1|29770.9|29720.9|29748.3|29698.3|758
1608656700000|2020-12-22 17:05:00|29756.5|29706.5|29761|29711|29766.4|29716.4|29755|29705|591
1608657000000|2020-12-22 17:10:00|29760.8|29710.8|29757.6|29707.6|29767.5|29731.7|29749.8|29703.5|615
1608657300000|2020-12-22 17:15:00|29759.2|29709.2|29757.3|29707.3|29764.5|29726.2|29743|29702.9|495
1608657600000|2020-12-22 17:20:00|29756.7|29706.7|29761.9|29711.9|29766.1|29716.1|29748.1|29698.1|570
1608657900000|2020-12-22 17:25:00|29762.2|29712.2|29760.4|29710.4|29770.6|29720.6|29758.6|29708.6|495
1608658200000|2020-12-22 17:30:00|29762.4|29712.4|29755.8|29705.8|29762.7|29727.9|29747.9|29702.3|535
1608658500000|2020-12-22 17:35:00|29756|29706|29765.1|29715.1|29766.9|29716.9|29753.5|29703.5|450
1608658800000|2020-12-22 17:40:00|29765.4|29715.4|29769.2|29719.2|29778.6|29728.6|29764.2|29714.2|509
1608659100000|2020-12-22 17:45:00|29768.4|29718.4|29775.3|29725.3|29779.7|29729.7|29767.2|29717.2|520
1608659400000|2020-12-22 17:50:00|29774.9|29724.9|29774.5|29724.5|29780.4|29730.4|29772.9|29722.9|507
1608659700000|2020-12-22 17:55:00|29774.9|29724.9|29765.9|29715.9|29774.9|29736.5|29754.5|29715.8|600
1608660000000|2020-12-22 18:00:00|29765.7|29715.7|29774.9|29724.9|29778.5|29728.5|29765.7|29715.7|492
1608660300000|2020-12-22 18:05:00|29775.3|29725.3|29775.1|29725.1|29776.6|29741.8|29759.6|29721.1|418
1608660600000|2020-12-22 18:10:00|29774.8|29724.8|29772.1|29722.1|29774.9|29742.2|29755.6|29719.7|439
1608660900000|2020-12-22 18:15:00|29772.7|29722.7|29762.7|29742.7|29780.2|29746|29755.4|29717.6|415
1608661200000|2020-12-22 18:20:00|29762.6|29742.6|29778.8|29728.8|29780.2|29743.1|29762.3|29724.7|367
1608661500000|2020-12-22 18:25:00|29778.7|29728.7|29779.8|29729.8|29780.8|29743.6|29762.7|29726.1|427
1608661800000|2020-12-22 18:30:00|29778.7|29728.7|29761.1|29741.1|29780.8|29745.6|29757|29728.4|432
1608662100000|2020-12-22 18:35:00|29761.7|29741.7|29771.8|29751.8|29786.5|29755.7|29758.2|29731.5|461
1608662400000|2020-12-22 18:40:00|29772.2|29752.2|29780.3|29760.3|29796.4|29764|29771.6|29740.6|535
1608662700000|2020-12-22 18:45:00|29780.8|29760.8|29793.4|29773.4|29811|29776.9|29780.1|29746.9|591
1608663000000|2020-12-22 18:50:00|29793.6|29773.6|29778.1|29758.1|29807.4|29775.7|29775.5|29744.9|541
1608663300000|2020-12-22 18:55:00|29778.4|29758.4|29794.7|29744.7|29796.1|29759.1|29770.6|29739.2|502
1608663600000|2020-12-22 19:00:00|29795.2|29745.2|29793.6|29743.6|29799.1|29749.1|29792.2|29742.2|422
1608663900000|2020-12-22 19:05:00|29793.9|29743.9|29794.9|29744.9|29797.7|29761.9|29776.9|29741.1|481
1608664200000|2020-12-22 19:10:00|29794.1|29744.1|29795.8|29745.8|29800.5|29763.8|29782.8|29742.6|436
1608664500000|2020-12-22 19:15:00|29795.6|29745.6|29798.3|29748.3|29799.2|29764.7|29777.8|29741.2|364
1608664800000|2020-12-22 19:20:00|29797.7|29747.7|29800.5|29750.5|29801.1|29766.5|29780.8|29746.2|367
1608665100000|2020-12-22 19:25:00|29802|29752|29805.7|29755.7|29810.3|29773.1|29789.5|29750.6|465
1608665400000|2020-12-22 19:30:00|29805.6|29755.6|29803.1|29753.1|29807.7|29769.1|29785.5|29749.1|405
1608665700000|2020-12-22 19:35:00|29803|29753|29810.6|29760.6|29811.3|29772.9|29785.4|29751|385
1608666000000|2020-12-22 19:40:00|29810.5|29760.5|29805|29755|29811.5|29773.4|29790.5|29754.6|399
1608666300000|2020-12-22 19:45:00|29805.3|29755.3|29809.6|29759.6|29810.5|29773|29791.3|29755.3|359
1608666600000|2020-12-22 19:50:00|29810|29760|29812|29762|29814.4|29778.7|29791.2|29756.8|346
1608666900000|2020-12-22 19:55:00|29812.1|29762.1|29780.9|29760.9|29813.1|29774.8|29780.9|29753.4|478
1608667200000|2020-12-22 20:00:00|29781|29761|29806.1|29756.1|29806.1|29774.9|29780.3|29751.9|493
1608667500000|2020-12-22 20:05:00|29806.4|29756.4|29808.5|29758.5|29809.5|29773.9|29785.2|29751.4|417
1608667800000|2020-12-22 20:10:00|29808.9|29758.9|29790.4|29770.4|29814.5|29777.7|29788.3|29756|422
1608668100000|2020-12-22 20:15:00|29790.6|29770.6|29792.4|29772.4|29809.4|29774.4|29784.2|29757.9|343
1608668400000|2020-12-22 20:20:00|29791.8|29771.8|29800.2|29780.2|29812.9|29789.3|29789.2|29758.2|455
1608668700000|2020-12-22 20:25:00|29800.4|29780.4|29800.4|29780.4|29806.9|29786.9|29797.9|29777.9|406
1608669000000|2020-12-22 20:30:00|29806.6|29786.6|29815.1|29765.1|29821.2|29786.6|29796.8|29764.4|418
1608669300000|2020-12-22 20:35:00|29815.7|29765.7|29800.6|29780.6|29822.9|29786.7|29798.9|29765.4|364
1608669600000|2020-12-22 20:40:00|29800.9|29780.9|29819.5|29769.5|29822.6|29786.7|29797.5|29765|430
1608669900000|2020-12-22 20:45:00|29821.1|29771.1|29823.5|29773.5|29825.1|29791.3|29801.6|29769.4|424
1608670200000|2020-12-22 20:50:00|29823.3|29773.3|29817.9|29767.9|29825.3|29788.5|29806.4|29762.6|550
1608670500000|2020-12-22 20:55:00|29817.3|29767.3|29819.5|29769.5|29821.9|29786.1|29798.5|29762.5|541
1608670800000|2020-12-22 21:00:00|29820.6|29770.6|29809.8|29759.8|29821.9|29780.9|29792.6|29757.4|484
1608671100000|2020-12-22 21:05:00|29810|29760|29802.3|29752.3|29812.3|29777.3|29786.5|29751.4|579
1608671400000|2020-12-22 21:10:00|29802.6|29752.6|29805|29755|29809.7|29772.3|29789.7|29752.1|578
1608671700000|2020-12-22 21:15:00|29805.2|29755.2|29804|29754|29806.6|29771.8|29788.4|29752.6|658
1608672000000|2020-12-22 21:20:00|29802.3|29752.3|29800.6|29750.6|29807.3|29767.7|29785.9|29749.8|555
1608672300000|2020-12-22 21:25:00|29801.3|29751.3|29802.6|29752.6|29803.8|29767.3|29784.1|29748|626
1608672600000|2020-12-22 21:30:00|29802.2|29752.2|29804.9|29754.9|29806.5|29756.5|29794.6|29744.6|467
1608672900000|2020-12-22 21:35:00|29805.3|29755.3|29801.6|29751.6|29809.4|29759.4|29798.4|29748.4|318
1608673200000|2020-12-22 21:40:00|29801|29751|29802.3|29752.3|29806.6|29769.2|29782.8|29748.6|308
1608673500000|2020-12-22 21:45:00|29800.1|29750.1|29805.7|29755.7|29807.8|29772.2|29787.1|29749|265
1608673800000|2020-12-22 21:50:00|29803.5|29753.5|29803|29753|29807.7|29757.7|29796|29746|388
1608674100000|2020-12-22 21:55:00|29802.4|29752.4|29805.9|29744.3|29830.5|29757.1|29796.6|29733.2|516
1608674400000|2020-12-22 22:00:00|29813.8|29744.5|29824.1|29751|29837.8|29753.6|29813.7|29742.2|55
1608674700000|2020-12-22 22:05:00|29869|29752|29842.8|29741.3|29888.9|29771.9|29807.1|29724.1|174
1608675000000|2020-12-22 22:10:00|29834.1|29752.6|29820.1|29721.3|29877.9|29760.9|29800.7|29721.3|205
1608675300000|2020-12-22 22:15:00|29795.5|29745.5|29841.1|29734.9|29915.7|29798.7|29795.5|29721.1|161
1608675600000|2020-12-22 22:20:00|29829|29749.6|29811.5|29752.1|29868.9|29758.3|29801.9|29727|259
1608675900000|2020-12-22 22:25:00|29814.2|29751.1|29832.5|29748.2|29864.5|29756.9|29806|29732.6|156
1608676200000|2020-12-22 22:30:00|29830.9|29746.5|29823.6|29746|29860.1|29758.8|29805.7|29734.7|288
1608676500000|2020-12-22 22:35:00|29825.4|29746.5|29818.3|29750.5|29850.7|29759.6|29802.6|29737.8|273
1608676800000|2020-12-22 22:40:00|29802.7|29752.7|29818.3|29745.5|29855.1|29763.2|29802.5|29734.4|277
1608677100000|2020-12-22 22:45:00|29843.4|29746.9|29814.9|29749.7|29856.3|29756.2|29801.5|29731.6|347
1608677400000|2020-12-22 22:50:00|29810.7|29752.8|29831.9|29750.2|29854.6|29760.8|29800.8|29734.8|220
1608677700000|2020-12-22 22:55:00|29829.6|29749.9|29818|29753|29857.2|29760.2|29800.6|29735.6|202
1608678000000|2020-12-22 23:00:00|29821.7|29751.2|29811|29749.3|29824.7|29760.3|29792.4|29742.4|412
1608678300000|2020-12-22 23:05:00|29808.5|29748.3|29803|29753|29815.6|29756.5|29792|29740|283
1608678600000|2020-12-22 23:10:00|29802.7|29745.9|29797.5|29743.1|29826|29756.6|29776.6|29737.8|312
1608678900000|2020-12-22 23:15:00|29797.8|29743.4|29791.6|29741.6|29804.2|29749.6|29789.5|29739.5|332
1608679200000|2020-12-22 23:20:00|29794.5|29744.5|29786.4|29736.4|29799.3|29747.5|29782.9|29732.9|308
1608679500000|2020-12-22 23:25:00|29785.7|29735.7|29782.9|29732.9|29792|29741.7|29777.2|29727.2|286
1608679800000|2020-12-22 23:30:00|29782.5|29732.5|29791|29735.8|29791.3|29738.4|29777.1|29727.1|455
1608680100000|2020-12-22 23:35:00|29793.3|29738.1|29780.9|29730.9|29793.3|29738.1|29776.1|29725.6|378
1608680400000|2020-12-22 23:40:00|29782|29731.4|29773.8|29721.2|29792.1|29734.2|29769.4|29719.2|451
1608680700000|2020-12-22 23:45:00|29771.9|29721.6|29766.7|29716.7|29781|29723.7|29759.8|29709.2|484
1608681000000|2020-12-22 23:50:00|29766.2|29716.2|29759.7|29705.8|29770.3|29719.5|29753|29701.6|477
1608681300000|2020-12-22 23:55:00|29760.8|29701.5|29751.9|29700.1|29763.4|29708.5|29748.3|29697|544
1608681600000|2020-12-23 00:00:00|29753.9|29702.6|29753.9|29703.9|29763.4|29712.1|29748.2|29694.4|556
1608681900000|2020-12-23 00:05:00|29754.8|29697.4|29759|29709|29764.7|29711.8|29750.4|29697.4|533
1608682200000|2020-12-23 00:10:00|29760.7|29710.7|29766.5|29716.5|29769.1|29718.8|29756|29706|472
1608682500000|2020-12-23 00:15:00|29766.4|29716.4|29766|29716|29773.4|29719.4|29760.1|29710.1|451
1608682800000|2020-12-23 00:20:00|29766.5|29716.5|29784.8|29733.2|29787|29736.2|29764|29714|645
1608683100000|2020-12-23 00:25:00|29783.5|29733.5|29784.2|29734.1|29786.8|29735.2|29772.6|29722|527
1608683400000|2020-12-23 00:30:00|29784.8|29729.6|29787.9|29737.9|29797.2|29745.7|29781.5|29729.6|550
1608683700000|2020-12-23 00:35:00|29789|29734.1|29786.5|29736.5|29800.1|29745.9|29783.3|29733.3|456
1608684000000|2020-12-23 00:40:00|29786.4|29736.4|29790.7|29739.9|29794.1|29740|29778.6|29727.3|457
1608684300000|2020-12-23 00:45:00|29791.5|29740|29795.7|29745.1|29801|29747.5|29786.2|29735.2|494
1608684600000|2020-12-23 00:50:00|29791.4|29745.7|29802.6|29750.3|29811.2|29756.6|29790.9|29740.6|593
1608684900000|2020-12-23 00:55:00|29800.4|29750.4|29814.3|29764.3|29816.4|29765.9|29800.1|29749.9|613
1608685200000|2020-12-23 01:00:00|29814.1|29764.1|29804.9|29754.2|29841.7|29781.1|29801.9|29751.3|813
1608685500000|2020-12-23 01:05:00|29805|29754.7|29803.8|29753.8|29813|29759.1|29796.9|29742.6|614
1608685800000|2020-12-23 01:10:00|29802.9|29752.9|29798.1|29745.2|29810.1|29756|29792.2|29741.2|561
1608686100000|2020-12-23 01:15:00|29796.4|29745.6|29785.9|29735.9|29800.6|29747.7|29782.5|29731.2|572
1608686400000|2020-12-23 01:20:00|29787.4|29732.3|29783.5|29733.4|29793.2|29740.9|29779.2|29729.2|555
1608686700000|2020-12-23 01:25:00|29783.6|29733.5|29789.9|29739.9|29797|29741.3|29780.2|29730.2|443
1608687000000|2020-12-23 01:30:00|29790.6|29732.8|29789.6|29734.5|29796|29742.6|29780.9|29730.4|543
1608687300000|2020-12-23 01:35:00|29791.3|29734.7|29775.7|29724.9|29791.3|29737.8|29771.3|29720.4|597
1608687600000|2020-12-23 01:40:00|29778.2|29726.8|29775.3|29722.7|29779.4|29727.7|29768.4|29715.8|573
1608687900000|2020-12-23 01:45:00|29775.7|29724.2|29779.3|29729.3|29782.9|29730.9|29772.8|29722.8|525
1608688200000|2020-12-23 01:50:00|29779.6|29729.6|29777.5|29727.5|29783.2|29731.7|29768.5|29718.5|564
1608688500000|2020-12-23 01:55:00|29778.8|29728.8|29779.2|29726.5|29783.6|29730.5|29771.9|29720.6|442
1608688800000|2020-12-23 02:00:00|29777.4|29726.8|29776.3|29724.4|29790.1|29736.8|29774.7|29721.6|528
1608689100000|2020-12-23 02:05:00|29775.7|29724.8|29779.6|29729.6|29789|29735.7|29773.7|29723.7|497
1608689400000|2020-12-23 02:10:00|29781.5|29730.5|29781.2|29731.2|29786.7|29733.7|29769.5|29719.5|594
1608689700000|2020-12-23 02:15:00|29780.8|29730.8|29781.7|29731.7|29791.4|29738.6|29774.1|29724.1|461
1608690000000|2020-12-23 02:20:00|29782.1|29732.1|29804.6|29752.8|29808.2|29752.8|29780.9|29730.9|464
1608690300000|2020-12-23 02:25:00|29803.7|29753|29795.9|29744.9|29808.2|29755.6|29790.5|29738.3|523
1608690600000|2020-12-23 02:30:00|29797|29737.2|29786.4|29736.4|29798.9|29747.1|29783.1|29732.1|492
1608690900000|2020-12-23 02:35:00|29786|29736|29783|29733|29792.3|29737.6|29780.4|29728.5|437
1608691200000|2020-12-23 02:40:00|29784.4|29728.7|29798.9|29748.9|29808|29750.7|29781.6|29728.7|538
1608691500000|2020-12-23 02:45:00|29796.8|29746.8|29792.1|29739.2|29804.8|29752.6|29787.7|29736.2|405
1608691800000|2020-12-23 02:50:00|29789.2|29739|29789.3|29739.3|29796|29744.3|29783.9|29730|405
1608692100000|2020-12-23 02:55:00|29789.4|29739.4|29786.9|29733.5|29791.8|29740.6|29774|29724|516
1608692400000|2020-12-23 03:00:00|29780|29730|29767.2|29716.6|29786.5|29734.7|29764.2|29714.2|544
1608692700000|2020-12-23 03:05:00|29765.8|29715.7|29762.6|29711.7|29771.7|29721|29758.6|29708.6|578
1608693000000|2020-12-23 03:10:00|29764.2|29712.3|29756.3|29706.3|29769.3|29717.3|29755|29705|663
1608693300000|2020-12-23 03:15:00|29764.1|29713|29753.6|29703.5|29772|29714.9|29753.1|29703.1|586
1608693600000|2020-12-23 03:20:00|29753.5|29703.6|29757.1|29705.1|29766.8|29711.2|29752.3|29699.4|499
1608693900000|2020-12-23 03:25:00|29759|29705.2|29755.6|29705.6|29763.9|29709.4|29749.2|29699.2|539
1608694200000|2020-12-23 03:30:00|29758.1|29705.3|29760.5|29708|29766|29712.1|29751.6|29701.6|435
1608694500000|2020-12-23 03:35:00|29756.9|29706.9|29755.6|29705.6|29766.1|29713.5|29752.5|29702.5|467
1608694800000|2020-12-23 03:40:00|29756.6|29706.6|29753|29703|29764.8|29709.6|29750.6|29698.3|435
1608695100000|2020-12-23 03:45:00|29755.3|29705|29761.6|29711|29768.8|29714.2|29752.8|29702.8|521
1608695400000|2020-12-23 03:50:00|29762.8|29710|29751.1|29701.1|29765.8|29713.7|29750.9|29699.9|464
1608695700000|2020-12-23 03:55:00|29751.3|29701.3|29745.4|29695.4|29761|29707.5|29741.2|29691.2|573
1608696000000|2020-12-23 04:00:00|29744.6|29694.6|29747.7|29694.5|29754.8|29702.9|29741.9|29690.5|441
1608696300000|2020-12-23 04:05:00|29746.1|29694.8|29743.8|29693.8|29751.1|29699.9|29736.2|29681.3|404
1608696600000|2020-12-23 04:10:00|29744.4|29694.4|29749.5|29699.5|29757.4|29702.5|29742.2|29692.2|395
1608696900000|2020-12-23 04:15:00|29748.7|29698.7|29741.8|29691.8|29754|29702.6|29724.1|29674.1|395
1608697200000|2020-12-23 04:20:00|29741.5|29691.5|29743|29693|29745.9|29695.9|29734.5|29684.5|361
1608697500000|2020-12-23 04:25:00|29742.6|29692.6|29744.5|29694.5|29747.9|29697.6|29740.4|29689.2|334
1608697800000|2020-12-23 04:30:00|29745.1|29691.5|29752.1|29702.1|29759.6|29704.9|29741.2|29690.6|447
1608698100000|2020-12-23 04:35:00|29752.7|29697.5|29751.5|29701.5|29758.4|29706.4|29748.4|29697.3|434
1608698400000|2020-12-23 04:40:00|29752.5|29702.1|29752.9|29700.9|29756.7|29706.1|29745.5|29695.5|625
1608698700000|2020-12-23 04:45:00|29751.8|29700.4|29748.9|29696.7|29758.4|29706|29745.6|29695.6|526
1608699000000|2020-12-23 04:50:00|29748.8|29697.8|29751.6|29700.3|29754.4|29703.3|29745.8|29692.2|393
1608699300000|2020-12-23 04:55:00|29750.2|29699.5|29748|29697.7|29756.3|29703.8|29746.2|29695.3|499
1608699600000|2020-12-23 05:00:00|29746.7|29698|29752.2|29702.2|29757.8|29705|29744|29694|451
1608699900000|2020-12-23 05:05:00|29752.5|29702.5|29756|29704.5|29761.8|29709.4|29748.2|29698.2|385
1608700200000|2020-12-23 05:10:00|29755.4|29704.9|29752|29700.2|29758.1|29707.1|29746.1|29696.1|337
1608700500000|2020-12-23 05:15:00|29751.7|29699.8|29756.4|29706.4|29759.7|29708.4|29747.9|29697.9|324
1608700800000|2020-12-23 05:20:00|29756.3|29706.3|29755.5|29702.8|29759.9|29709|29751.2|29701.2|280
1608701100000|2020-12-23 05:25:00|29755.2|29705.2|29755.3|29703.6|29760.8|29709.1|29749.9|29699.9|282
1608701400000|2020-12-23 05:30:00|29755.7|29704|29755.3|29700.7|29761.1|29705.1|29748.1|29698|450
1608701700000|2020-12-23 05:35:00|29756.6|29701.1|29755|29704.5|29757.3|29706.2|29745.7|29695.7|382
1608702000000|2020-12-23 05:40:00|29755.2|29703.6|29757.5|29704.4|29761.5|29707.2|29749|29699|368
1608702300000|2020-12-23 05:45:00|29757.1|29704.8|29759.8|29701.6|29766.2|29708|29750.1|29700.1|367
1608702600000|2020-12-23 05:50:00|29758.7|29701.8|29760.8|29701.1|29766.2|29703.6|29748.8|29697.7|357
1608702900000|2020-12-23 05:55:00|29759.3|29701.2|29750.5|29695.4|29763.6|29702.2|29744|29692.8|457
1608703200000|2020-12-23 06:00:00|29751.4|29697.7|29747.9|29697.9|29753.7|29703.7|29742.8|29692.8|443
1608703500000|2020-12-23 06:05:00|29748.5|29698.5|29751.4|29701.4|29755.3|29705.3|29747.6|29697.6|395
1608703800000|2020-12-23 06:10:00|29750.4|29700.4|29757.3|29707.3|29760.1|29710.1|29748.9|29698.9|397
1608704100000|2020-12-23 06:15:00|29757.2|29707.2|29765.4|29715.4|29770.4|29728|29748|29703.4|395
1608704400000|2020-12-23 06:20:00|29764.9|29714.9|29759.5|29709.5|29775.9|29725.9|29755.4|29705.4|439
1608704700000|2020-12-23 06:25:00|29757.7|29707.7|29760.8|29703.2|29761.5|29709.8|29750.7|29700.7|407
1608705000000|2020-12-23 06:30:00|29755|29705|29757|29707|29768.3|29714.8|29750|29698.5|426
1608705300000|2020-12-23 06:35:00|29756.6|29706.6|29748.4|29684.8|29757|29707|29744.4|29665.6|461
1608705600000|2020-12-23 06:40:00|29746.5|29683.1|29743.2|29685.7|29753.9|29687.9|29736.1|29679.3|483
1608705900000|2020-12-23 06:45:00|29743.5|29684.8|29739.3|29682|29757.7|29689.1|29733.3|29675.1|421
1608706200000|2020-12-23 06:50:00|29736.8|29681.1|29737.9|29687.9|29747.8|29689.2|29728.8|29676.6|435
1608706500000|2020-12-23 06:55:00|29737.8|29687.8|29736.9|29686.9|29741.5|29691.5|29724.3|29674.3|406
1608706800000|2020-12-23 07:00:00|29733.2|29683.2|29710.2|29690.2|29744.8|29711.2|29709.7|29678.6|658
1608707100000|2020-12-23 07:05:00|29710.3|29690.3|29687.4|29667.4|29731.7|29694.3|29686.3|29666.3|685
1608707400000|2020-12-23 07:10:00|29687|29667|29685.2|29665.2|29704.6|29669.9|29680.9|29646.3|596
1608707700000|2020-12-23 07:15:00|29685|29665|29681.4|29661.4|29689.6|29669.6|29676.7|29656.7|493
1608708000000|2020-12-23 07:20:00|29680.9|29660.9|29695.1|29645.1|29705.2|29669.6|29678.3|29644.9|557
1608708300000|2020-12-23 07:25:00|29678.3|29658.3|29686|29666|29705.5|29667.6|29677.1|29643.4|545
1608708600000|2020-12-23 07:30:00|29686.1|29666.1|29686.5|29666.5|29688.2|29668.2|29681.5|29661.5|498
1608708900000|2020-12-23 07:35:00|29687.2|29667.2|29690.7|29670.7|29690.7|29670.7|29682.4|29662.4|480
1608709200000|2020-12-23 07:40:00|29690.5|29670.5|29693.9|29673.9|29708|29678.8|29687.5|29655.5|655
1608709500000|2020-12-23 07:45:00|29694.5|29674.5|29700.9|29680.9|29732|29697.8|29687|29666.1|654
1608709800000|2020-12-23 07:50:00|29701.1|29681.1|29684.3|29664.3|29701.1|29681.1|29683.3|29663.3|598
1608710100000|2020-12-23 07:55:00|29684|29664|29692.5|29672.5|29692.5|29672.5|29680.6|29660.6|571
1608710400000|2020-12-23 08:00:00|29691.1|29671.1|29708.5|29688.5|29712.7|29692.7|29690.2|29670.2|767
1608710700000|2020-12-23 08:05:00|29708.6|29688.6|29705.8|29685.8|29716.1|29696.1|29695.6|29675.6|774
1608711000000|2020-12-23 08:10:00|29705.2|29685.2|29713.5|29693.5|29718.6|29698.6|29701.7|29681.7|748
1608711300000|2020-12-23 08:15:00|29712.7|29692.7|29724.5|29704.5|29728.3|29708.3|29705.9|29685.9|668
1608711600000|2020-12-23 08:20:00|29724.8|29704.8|29727.3|29707.3|29739.6|29719.6|29723.8|29703.8|701
1608711900000|2020-12-23 08:25:00|29729|29709|29699.6|29679.6|29731|29711|29696.6|29676.6|664
1608712200000|2020-12-23 08:30:00|29699.7|29679.7|29701.1|29681.1|29701.2|29681.2|29690.5|29670.5|607
1608712500000|2020-12-23 08:35:00|29700.9|29680.9|29698.3|29678.3|29704.2|29684.2|29692.8|29672.8|654
1608712800000|2020-12-23 08:40:00|29696.4|29676.4|29701.8|29681.8|29709|29689|29696|29676|678
1608713100000|2020-12-23 08:45:00|29703.1|29683.1|29724.1|29704.1|29726.8|29706.8|29702.9|29682.9|631
1608713400000|2020-12-23 08:50:00|29724.2|29704.2|29743.1|29723.1|29743.9|29723.9|29717.4|29697.4|661
1608713700000|2020-12-23 08:55:00|29742.9|29722.9|29737.2|29717.2|29769.7|29749.7|29734.1|29714.1|618
1608714000000|2020-12-23 09:00:00|29734.9|29714.9|29721.9|29701.9|29744.4|29724.4|29720.6|29700.6|692
1608714300000|2020-12-23 09:05:00|29722.2|29702.2|29710|29690|29729.2|29709.2|29705.8|29685.8|666
1608714600000|2020-12-23 09:10:00|29710.3|29690.3|29716.2|29696.2|29718.5|29698.5|29705.6|29685.6|593
1608714900000|2020-12-23 09:15:00|29716.6|29696.6|29722.6|29702.6|29722.9|29702.9|29706.8|29686.8|575
1608715200000|2020-12-23 09:20:00|29722.9|29702.9|29730|29710|29733.8|29713.8|29709.8|29689.8|644
1608715500000|2020-12-23 09:25:00|29730.1|29710.1|29716.1|29696.1|29735.8|29715.8|29715|29695|538
1608715800000|2020-12-23 09:30:00|29715.8|29695.8|29700.8|29680.8|29715.8|29695.8|29694.5|29674.5|612
1608716100000|2020-12-23 09:35:00|29701.7|29681.7|29713.2|29693.2|29713.2|29693.2|29696.2|29676.2|554
1608716400000|2020-12-23 09:40:00|29713.9|29693.9|29709|29689|29714.6|29694.6|29703.4|29683.4|536
1608716700000|2020-12-23 09:45:00|29709.1|29689.1|29717.2|29697.2|29729.5|29709.5|29709.1|29689.1|578
1608717000000|2020-12-23 09:50:00|29717.4|29697.4|29718.4|29698.4|29724.7|29704.7|29712.1|29692.1|684
1608717300000|2020-12-23 09:55:00|29719|29699|29727.8|29707.8|29734.8|29714.8|29719|29699|573
1608717600000|2020-12-23 10:00:00|29728.2|29708.2|29743.6|29723.6|29747|29727|29721.2|29701.2|633
1608717900000|2020-12-23 10:05:00|29744.3|29724.3|29715.7|29695.7|29748.8|29728.8|29715.2|29695.2|648
1608718200000|2020-12-23 10:10:00|29715.6|29695.6|29711.8|29691.8|29719.8|29699.8|29708.2|29688.2|600
1608718500000|2020-12-23 10:15:00|29711.5|29691.5|29716.3|29696.3|29717.2|29697.2|29706.5|29686.5|644
1608718800000|2020-12-23 10:20:00|29715.7|29695.7|29728.7|29708.7|29734|29714|29711.8|29691.8|668
1608719100000|2020-12-23 10:25:00|29728.2|29708.2|29735.4|29715.4|29740.6|29720.6|29724.8|29704.8|664
1608719400000|2020-12-23 10:30:00|29735|29715|29738.8|29718.8|29749.2|29729.2|29733.9|29713.9|582
1608719700000|2020-12-23 10:35:00|29738.7|29718.7|29727.9|29707.9|29742.5|29722.5|29725.2|29705.2|526
1608720000000|2020-12-23 10:40:00|29728.5|29708.5|29730.9|29710.9|29735.7|29715.7|29715|29695|678
1608720300000|2020-12-23 10:45:00|29731.1|29711.1|29727.1|29707.1|29743.5|29723.5|29724.4|29704.4|555
1608720600000|2020-12-23 10:50:00|29726.9|29706.9|29727.1|29707.1|29732.3|29712.3|29720.8|29700.8|631
1608720900000|2020-12-23 10:55:00|29725.9|29705.9|29744.2|29724.2|29746.5|29726.5|29724.6|29704.6|538
1608721200000|2020-12-23 11:00:00|29743.9|29723.9|29729.4|29709.4|29744.5|29724.5|29722.1|29702.1|648
1608721500000|2020-12-23 11:05:00|29729.5|29709.5|29725.3|29705.3|29741.3|29721.3|29724.1|29704.1|607
1608721800000|2020-12-23 11:10:00|29725.1|29705.1|29733.6|29713.6|29736|29716|29722.2|29702.2|516
1608722100000|2020-12-23 11:15:00|29733.9|29713.9|29718.9|29698.9|29736.1|29716.1|29718.1|29698.1|516
1608722400000|2020-12-23 11:20:00|29719.1|29699.1|29706.5|29686.5|29720.1|29700.1|29705|29685|562
1608722700000|2020-12-23 11:25:00|29707.6|29687.6|29705|29685|29712.3|29692.3|29700.2|29680.2|491
1608723000000|2020-12-23 11:30:00|29704.8|29684.8|29716.6|29696.6|29717.7|29697.7|29704.4|29684.4|560
1608723300000|2020-12-23 11:35:00|29714.2|29694.2|29733|29713|29740.6|29720.6|29714.2|29694.2|532
1608723600000|2020-12-23 11:40:00|29732.8|29712.8|29754.4|29734.4|29767.7|29747.7|29730.8|29710.8|767
1608723900000|2020-12-23 11:45:00|29755.3|29735.3|29760.8|29740.8|29772.4|29752.4|29755.3|29735.3|711
1608724200000|2020-12-23 11:50:00|29761.1|29741.1|29768|29748|29771.4|29751.4|29747.4|29727.4|645
1608724500000|2020-12-23 11:55:00|29767.9|29747.9|29770.2|29750.2|29777.9|29757.9|29763.3|29743.3|586
1608724800000|2020-12-23 12:00:00|29769.4|29749.4|29794.8|29774.8|29795.6|29775.6|29769.4|29749.4|552
1608725100000|2020-12-23 12:05:00|29795.3|29775.3|29771.7|29751.7|29798.3|29778.3|29768.5|29748.5|526
1608725400000|2020-12-23 12:10:00|29772.1|29752.1|29771.5|29751.5|29780.6|29760.6|29766.7|29746.7|560
1608725700000|2020-12-23 12:15:00|29771.3|29751.3|29787.6|29767.6|29789.3|29769.3|29771|29751|634
1608726000000|2020-12-23 12:20:00|29788.2|29768.2|29784.4|29764.4|29798.6|29778.6|29778.1|29758.1|589
1608726300000|2020-12-23 12:25:00|29784.5|29764.5|29780.9|29760.9|29784.9|29764.9|29773.5|29753.5|583
1608726600000|2020-12-23 12:30:00|29780.3|29760.3|29783.6|29763.6|29787.5|29767.5|29779.5|29759.5|469
1608726900000|2020-12-23 12:35:00|29783.8|29763.8|29764.2|29744.2|29785.1|29765.1|29755.2|29735.2|509
1608727200000|2020-12-23 12:40:00|29763.7|29743.7|29778.4|29758.4|29782.9|29762.9|29763.5|29743.5|549
1608727500000|2020-12-23 12:45:00|29779.4|29759.4|29793.6|29773.6|29798.8|29778.8|29778|29758|522
1608727800000|2020-12-23 12:50:00|29792.6|29772.6|29807.2|29787.2|29810.8|29790.8|29791.5|29771.5|507
1608728100000|2020-12-23 12:55:00|29807.9|29787.9|29804.7|29784.7|29813.1|29793.1|29802|29782|495
1608728400000|2020-12-23 13:00:00|29805|29785|29810|29790|29812|29792|29800.4|29780.4|750
1608728700000|2020-12-23 13:05:00|29809.2|29789.2|29822|29802|29825.3|29805.3|29804.8|29784.8|734
1608729000000|2020-12-23 13:10:00|29822.7|29802.7|29820.9|29800.9|29834.3|29814.3|29814.5|29794.5|772
1608729300000|2020-12-23 13:15:00|29820.3|29800.3|29817.7|29797.7|29830.1|29810.1|29816.6|29796.6|662
1608729600000|2020-12-23 13:20:00|29817.1|29797.1|29820.6|29800.6|29825.4|29805.4|29807.5|29787.5|774
1608729900000|2020-12-23 13:25:00|29820.2|29800.2|29828.7|29773.4|29836.4|29808.7|29812.6|29772.3|733
1608730200000|2020-12-23 13:30:00|29829|29772.8|29824.4|29804.4|29833.3|29811.5|29812|29772.5|762
1608730500000|2020-12-23 13:35:00|29824.2|29804.2|29813.9|29793.9|29828.5|29808.5|29810.7|29790.7|940
1608730800000|2020-12-23 13:40:00|29814.7|29794.7|29811.6|29791.6|29821.4|29801.4|29811.3|29791.3|710
1608731100000|2020-12-23 13:45:00|29812.3|29792.3|29781.7|29761.7|29815.6|29795.6|29778.5|29758.5|806
1608731400000|2020-12-23 13:50:00|29781.5|29761.5|29787.2|29767.2|29789.9|29769.9|29776.9|29756.9|694
1608731700000|2020-12-23 13:55:00|29786.4|29766.4|29812.6|29792.6|29825.1|29805.1|29784.5|29764.5|794
1608732000000|2020-12-23 14:00:00|29812.4|29792.4|29807.1|29787.1|29821.6|29801.6|29803.3|29783.3|748
1608732300000|2020-12-23 14:05:00|29807.4|29787.4|29784.8|29764.8|29811.9|29791.9|29782.4|29762.4|839
1608732600000|2020-12-23 14:10:00|29784.7|29764.7|29795.9|29775.9|29802.4|29782.4|29784.1|29764.1|812
1608732900000|2020-12-23 14:15:00|29796.6|29776.6|29779.2|29759.2|29798.6|29778.6|29776.2|29756.2|755
1608733200000|2020-12-23 14:20:00|29779.5|29759.5|29773|29753|29783.8|29763.8|29767.7|29747.7|816
1608733500000|2020-12-23 14:25:00|29772|29752|29768.6|29748.6|29774.4|29754.4|29762.9|29742.9|834
1608733800000|2020-12-23 14:30:00|29768.3|29748.3|29734.1|29714.1|29768.6|29748.6|29734.1|29714.1|1013
1608734100000|2020-12-23 14:35:00|29736.1|29716.1|29730.6|29710.6|29739.4|29719.4|29724.5|29704.5|923
1608734400000|2020-12-23 14:40:00|29730.8|29710.8|29712.3|29692.3|29732.7|29712.7|29709.9|29689.9|899
1608734700000|2020-12-23 14:45:00|29711.6|29691.6|29717.7|29697.7|29729.3|29709.3|29706.1|29686.1|934
1608735000000|2020-12-23 14:50:00|29717.6|29697.6|29681.8|29661.8|29718.6|29698.6|29672.1|29652.1|875
1608735300000|2020-12-23 14:55:00|29681.7|29661.7|29716|29696|29725.2|29705.2|29677.9|29657.9|875
1608735600000|2020-12-23 15:00:00|29715.5|29695.5|29675.9|29655.9|29718.1|29698.1|29669.3|29649.3|981
1608735900000|2020-12-23 15:05:00|29674.6|29654.6|29689.8|29669.8|29697.1|29677.1|29667.9|29647.9|874
1608736200000|2020-12-23 15:10:00|29689.9|29669.9|29674.1|29654.1|29697.4|29677.4|29671.6|29651.6|837
1608736500000|2020-12-23 15:15:00|29674.2|29654.2|29673.5|29653.5|29684.2|29664.2|29659.8|29639.8|836
1608736800000|2020-12-23 15:20:00|29673.1|29653.1|29700.4|29680.4|29706.7|29686.7|29669.3|29649.3|781
1608737100000|2020-12-23 15:25:00|29700.5|29680.5|29695.6|29675.6|29702.7|29682.7|29690.4|29670.4|682
1608737400000|2020-12-23 15:30:00|29695.7|29675.7|29689.5|29669.5|29695.7|29675.7|29678.9|29658.9|636
1608737700000|2020-12-23 15:35:00|29689.7|29669.7|29699.2|29679.2|29700.8|29680.8|29684.5|29664.5|573
1608738000000|2020-12-23 15:40:00|29698|29678|29689.8|29669.8|29712.7|29692.7|29689.7|29669.7|733
1608738300000|2020-12-23 15:45:00|29689.2|29669.2|29709.3|29689.3|29723.5|29703.5|29688.2|29668.2|748
1608738600000|2020-12-23 15:50:00|29709.5|29689.5|29728.8|29708.8|29734.9|29714.9|29700.3|29680.3|756
1608738900000|2020-12-23 15:55:00|29728.4|29708.4|29735.6|29715.6|29755.4|29735.4|29722.3|29702.3|918
1608739200000|2020-12-23 16:00:00|29735.7|29715.7|29716.7|29696.7|29735.7|29715.7|29714.9|29694.9|699
1608739500000|2020-12-23 16:05:00|29717.1|29697.1|29712|29692|29719.7|29699.7|29709|29689|534
1608739800000|2020-12-23 16:10:00|29713.5|29693.5|29710.5|29690.5|29715|29695|29700.3|29680.3|726
1608740100000|2020-12-23 16:15:00|29710.1|29690.1|29714.3|29694.3|29718.6|29698.6|29704|29684|536
1608740400000|2020-12-23 16:20:00|29715.2|29695.2|29700|29680|29720.7|29700.7|29695|29675|521
1608740700000|2020-12-23 16:25:00|29699.3|29679.3|29693.3|29673.3|29704.3|29684.3|29686.7|29666.7|647
1608741000000|2020-12-23 16:30:00|29694.1|29674.1|29696|29676|29709.9|29689.9|29691.5|29671.5|738
1608741300000|2020-12-23 16:35:00|29695.8|29675.8|29700.4|29680.4|29705.5|29685.5|29690|29670|647
1608741600000|2020-12-23 16:40:00|29700.2|29680.2|29698.3|29678.3|29700.8|29680.8|29690.3|29670.3|541
1608741900000|2020-12-23 16:45:00|29698|29678|29701|29681|29701.8|29681.8|29693.5|29673.5|580
1608742200000|2020-12-23 16:50:00|29701.4|29681.4|29701.3|29681.3|29705.2|29685.2|29697.4|29677.4|529
1608742500000|2020-12-23 16:55:00|29700.6|29680.6|29704.5|29684.5|29710.7|29690.7|29695.4|29675.4|579
1608742800000|2020-12-23 17:00:00|29703.7|29683.7|29699|29679|29714.1|29694.1|29698.2|29678.2|633
1608743100000|2020-12-23 17:05:00|29698.9|29678.9|29698|29678|29704.2|29684.2|29694.1|29674.1|521
1608743400000|2020-12-23 17:10:00|29697.7|29677.7|29701.6|29681.6|29705.6|29685.6|29693.6|29673.6|549
1608743700000|2020-12-23 17:15:00|29701.5|29681.5|29702|29682|29710.3|29690.3|29699.2|29679.2|526
1608744000000|2020-12-23 17:20:00|29701.8|29681.8|29700.8|29680.8|29707.4|29687.4|29696.7|29676.7|404
1608744300000|2020-12-23 17:25:00|29699.5|29679.5|29699.9|29679.9|29705.6|29685.6|29696.4|29676.4|559
1608744600000|2020-12-23 17:30:00|29699.8|29679.8|29730.8|29710.8|29738|29718|29698.3|29673.9|626
1608744900000|2020-12-23 17:35:00|29730.9|29710.9|29739.6|29719.6|29741.2|29721.2|29729.5|29709.5|454
1608745200000|2020-12-23 17:40:00|29739.7|29719.7|29733.7|29713.7|29742.6|29722.6|29732|29712|489
1608745500000|2020-12-23 17:45:00|29733.5|29713.5|29741.4|29721.4|29743.7|29723.7|29726.5|29706.5|471
1608745800000|2020-12-23 17:50:00|29740.9|29720.9|29739.1|29719.1|29749.7|29729.7|29731.2|29711.2|581
1608746100000|2020-12-23 17:55:00|29739.2|29719.2|29730.1|29710.1|29739.2|29719.2|29724.3|29704.3|550
1608746400000|2020-12-23 18:00:00|29730.8|29710.8|29728.8|29708.8|29736.3|29716.3|29722.4|29702.4|525
1608746700000|2020-12-23 18:05:00|29729.6|29709.6|29733.1|29713.1|29733.9|29713.9|29719.7|29699.7|485
1608747000000|2020-12-23 18:10:00|29733.2|29713.2|29731.3|29711.3|29742.3|29722.3|29730.9|29710.9|483
1608747300000|2020-12-23 18:15:00|29731.5|29711.5|29734.3|29714.3|29739.3|29719.3|29728.5|29708.5|463
1608747600000|2020-12-23 18:20:00|29734.2|29714.2|29730|29710|29736.6|29716.6|29724.5|29704.5|393
1608747900000|2020-12-23 18:25:00|29729.3|29709.3|29733.8|29713.8|29741.1|29721.1|29726.6|29706.6|522
1608748200000|2020-12-23 18:30:00|29731.2|29711.2|29736.3|29716.3|29742|29722|29729.1|29709.1|440
1608748500000|2020-12-23 18:35:00|29736.4|29716.4|29734.2|29714.2|29742|29722|29729.6|29709.6|394
1608748800000|2020-12-23 18:40:00|29734.3|29714.3|29734.8|29714.8|29741.3|29721.3|29727.9|29707.9|480
1608749100000|2020-12-23 18:45:00|29733.4|29713.4|29733.4|29713.4|29742.1|29722.1|29725.9|29705.9|483
1608749400000|2020-12-23 18:50:00|29731.5|29711.5|29737.4|29717.4|29742.1|29722.1|29731.4|29711.4|406
1608749700000|2020-12-23 18:55:00|29737.3|29717.3|29734.4|29714.4|29744.6|29724|29730.3|29694.6|391
1608750000000|2020-12-23 19:00:00|29745.2|29725.2|29740.6|29720.6|29745.2|29725.2|29725.7|29705.7|456
1608750300000|2020-12-23 19:05:00|29741.5|29721.5|29735.7|29715.7|29742.6|29722.6|29731.4|29711.4|425
1608750600000|2020-12-23 19:10:00|29734.5|29714.5|29739.8|29719.8|29747.5|29727.5|29732.2|29712.2|423
1608750900000|2020-12-23 19:15:00|29741|29721|29754.8|29734.8|29767.5|29747.5|29736.7|29716.7|431
1608751200000|2020-12-23 19:20:00|29753.9|29733.9|29752.8|29732.8|29762.8|29742.8|29752.2|29732.2|453
1608751500000|2020-12-23 19:25:00|29753|29733|29755.5|29735.5|29756.6|29736.6|29747.4|29727.4|343
1608751800000|2020-12-23 19:30:00|29755.6|29735.6|29746.4|29726.4|29756.5|29736.5|29741.3|29721.3|432
1608752100000|2020-12-23 19:35:00|29746.3|29726.3|29744.1|29724.1|29750.6|29730.6|29741.8|29721.8|366
1608752400000|2020-12-23 19:40:00|29744.9|29724.9|29739.3|29719.3|29744.9|29724.9|29734.8|29714.8|410
1608752700000|2020-12-23 19:45:00|29739|29719|29729.8|29709.8|29741.5|29721.5|29727.9|29707.9|391
1608753000000|2020-12-23 19:50:00|29729|29709|29735|29715|29735.1|29715.1|29726.8|29706.8|314
1608753300000|2020-12-23 19:55:00|29734|29714|29740.5|29720.5|29747.7|29727.7|29733.3|29713.3|489
1608753600000|2020-12-23 20:00:00|29739.7|29719.7|29739.1|29719.1|29744.7|29724.7|29734.7|29714.7|482
1608753900000|2020-12-23 20:05:00|29737.8|29717.8|29755.6|29735.6|29757.7|29737.7|29737.8|29717.8|498
1608754200000|2020-12-23 20:10:00|29755.9|29735.9|29750.5|29730.5|29758.7|29738.7|29741.5|29721.5|460
1608754500000|2020-12-23 20:15:00|29750.4|29730.4|29753.7|29733.7|29760.2|29740.2|29748.2|29728.2|381
1608754800000|2020-12-23 20:20:00|29753.8|29733.8|29750.4|29730.4|29755.3|29735.3|29743.9|29723.9|376
1608755100000|2020-12-23 20:25:00|29750.5|29730.5|29748.5|29728.5|29751.9|29731.9|29744.5|29724.5|412
1608755400000|2020-12-23 20:30:00|29748.3|29728.3|29744.8|29724.8|29766.6|29731.3|29741.1|29708.4|348
1608755700000|2020-12-23 20:35:00|29744.2|29724.2|29754.3|29704.3|29761.5|29728.4|29739.4|29702.2|364
1608756000000|2020-12-23 20:40:00|29754.2|29704.2|29732.4|29712.4|29754.4|29722.3|29728.6|29693.5|430
1608756300000|2020-12-23 20:45:00|29732.5|29712.5|29747.2|29697.2|29768|29714.5|29725.3|29679.4|411
1608756600000|2020-12-23 20:50:00|29749.3|29699.3|29746.6|29694.3|29759.8|29721|29728.2|29689.4|513
1608756900000|2020-12-23 20:55:00|29742.1|29692.1|29705.2|29685.2|29745.6|29707|29703.3|29667.6|673
1608757200000|2020-12-23 21:00:00|29704.9|29684.9|29736.8|29682.8|29741|29703.2|29704.9|29666.4|637
1608757500000|2020-12-23 21:05:00|29734.5|29682.2|29716.3|29696.3|29739.8|29704.8|29712.7|29675.9|483
1608757800000|2020-12-23 21:10:00|29717|29697|29739.9|29683.9|29746.5|29702.2|29712.1|29671.7|394
1608758100000|2020-12-23 21:15:00|29738.8|29684.9|29732.1|29680.7|29746.1|29703.3|29715.3|29671.7|327
1608758400000|2020-12-23 21:20:00|29731|29679.3|29738.1|29671|29744.6|29703.6|29714.9|29668|278
1608758700000|2020-12-23 21:25:00|29738.7|29677.4|29739.6|29685.5|29745.3|29706.2|29713.3|29672|313
1608759000000|2020-12-23 21:30:00|29741.9|29687.3|29745.3|29682.6|29747.2|29692.2|29724.7|29664.8|418
1608759300000|2020-12-23 21:35:00|29740.9|29682.3|29743.2|29692.2|29755.5|29713|29725.7|29678.7|363
1608759600000|2020-12-23 21:40:00|29743|29691.4|29765.2|29691.5|29770.2|29715.5|29725|29683.1|326
1608759900000|2020-12-23 21:45:00|29753.9|29694.5|29756.9|29693.4|29773.1|29713.8|29730.2|29682.1|358
1608760200000|2020-12-23 21:50:00|29757.4|29693.8|29757.8|29707.8|29765.5|29724.2|29734.5|29687.3|344
1608760500000|2020-12-23 21:55:00|29757.6|29707.6|29755.8|29673.4|29778.6|29707.6|29735|29667.9|417
1608760800000|2020-12-23 22:00:00|29769.7|29668.4|29798.1|29681.1|29801.2|29684.2|29759.4|29667.9|78
1608761100000|2020-12-23 22:05:00|29800.9|29683.9|29801.2|29684.2|29811.4|29694.4|29774.3|29657.3|213
1608761400000|2020-12-23 22:10:00|29796.4|29679.4|29799.5|29682.5|29804.4|29688|29767.9|29650.9|168
1608761700000|2020-12-23 22:15:00|29795.1|29678.1|29795.4|29678.4|29810.5|29693.5|29770.6|29653.6|205
1608762000000|2020-12-23 22:20:00|29795.6|29678.6|29780.9|29663.9|29801.9|29684.9|29763.5|29646.5|245
1608762300000|2020-12-23 22:25:00|29782|29665|29797.7|29680.7|29803.6|29686.6|29763.7|29646.7|217
1608762600000|2020-12-23 22:30:00|29796.3|29679.3|29795.3|29683.1|29803.3|29686.3|29781.8|29664.8|244
1608762900000|2020-12-23 22:35:00|29795.2|29681.1|29802.8|29690.8|29813.7|29696.7|29783.3|29678.6|273
1608763200000|2020-12-23 22:40:00|29803.5|29687.5|29776.6|29693.2|29813.5|29697.9|29770.8|29675.4|254
1608763500000|2020-12-23 22:45:00|29776|29682.5|29783.9|29687.9|29794.5|29700.2|29762.8|29662.6|246
1608763800000|2020-12-23 22:50:00|29785.9|29673.9|29754.7|29674.5|29788.6|29698.9|29726.8|29668.6|290
1608764100000|2020-12-23 22:55:00|29747.6|29678.4|29715.4|29695.4|29763|29696.8|29715.4|29663.5|156
1608764400000|2020-12-23 23:00:00|29745.9|29674.5|29745|29687.4|29755.2|29701.2|29715.5|29674.5|390
1608764700000|2020-12-23 23:05:00|29747.3|29686.9|29721.4|29701.4|29757.7|29702.9|29717.3|29685.4|328
1608765000000|2020-12-23 23:10:00|29720.8|29700.8|29741.5|29688.7|29756.6|29704.5|29714.6|29676.6|266
1608765300000|2020-12-23 23:15:00|29748.2|29686.9|29720.2|29700.2|29749|29708.9|29718.4|29683|275
1608765600000|2020-12-23 23:20:00|29720.1|29700.1|29723.8|29703.8|29743.4|29709.4|29713.5|29679.8|313
1608765900000|2020-12-23 23:25:00|29723.1|29703.1|29746.4|29694.1|29748.1|29709.7|29718.4|29687.6|264
1608766200000|2020-12-23 23:30:00|29742.6|29692.6|29749.1|29699.1|29755.7|29718.9|29720.3|29690|273
1608766500000|2020-12-23 23:35:00|29748.4|29698.4|29733.4|29713.4|29757.9|29717.1|29727.6|29692.2|266
1608766800000|2020-12-23 23:40:00|29732|29712|29726|29706|29750|29717.6|29725.1|29697.6|247
1608767100000|2020-12-23 23:45:00|29725.9|29705.9|29743.8|29691.1|29751.5|29715.6|29724.9|29687.8|270
1608767400000|2020-12-23 23:50:00|29746.1|29692.1|29721.1|29701.1|29749.3|29708|29718.9|29685.3|314
1608767700000|2020-12-23 23:55:00|29719.9|29699.9|29726.3|29676.3|29743.9|29705.2|29707.7|29670|292
1608768000000|2020-12-24 00:00:00|29725.9|29675.9|29703.6|29683.6|29739.7|29694.5|29698.4|29663.2|590
1608768300000|2020-12-24 00:05:00|29722.1|29663.8|29714.6|29664.6|29728|29685.8|29690.7|29652.4|629
1608768600000|2020-12-24 00:10:00|29714.3|29664.3|29696.3|29676.3|29720|29681.8|29687.7|29652.1|525
1608768900000|2020-12-24 00:15:00|29697.1|29677.1|29722.1|29672.1|29725.4|29688.3|29693|29663.6|486
1608769200000|2020-12-24 00:20:00|29723.1|29673.1|29702.5|29682.5|29735.6|29689.8|29699.6|29667.8|437
1608769500000|2020-12-24 00:25:00|29701.7|29681.7|29701.1|29681.1|29734|29689.9|29699.4|29662.7|360
1608769800000|2020-12-24 00:30:00|29701|29681|29698|29678|29724.2|29687.1|29695.8|29654.1|319
1608770100000|2020-12-24 00:35:00|29698.1|29678.1|29693.6|29673.6|29719.1|29684.3|29693.6|29660|349
1608770400000|2020-12-24 00:40:00|29694|29674|29695.5|29675.5|29717|29682.9|29688.7|29654.7|387
1608770700000|2020-12-24 00:45:00|29694.6|29674.6|29697.7|29677.7|29715.6|29679.3|29690.9|29659.9|386
1608771000000|2020-12-24 00:50:00|29697.4|29677.4|29709.8|29659.8|29721.3|29682.7|29690.5|29654|468
1608771300000|2020-12-24 00:55:00|29692|29672|29689.3|29669.3|29708|29674.9|29683.1|29644.7|500
1608771600000|2020-12-24 01:00:00|29688.4|29668.4|29683.8|29663.8|29708.3|29671.1|29676.4|29642.8|607
1608771900000|2020-12-24 01:05:00|29683.4|29663.4|29681.3|29661.3|29704.2|29670.7|29676.3|29647.5|506
1608772200000|2020-12-24 01:10:00|29681.6|29661.6|29678.2|29658.2|29699.4|29661.8|29670.8|29638.8|479
1608772500000|2020-12-24 01:15:00|29677.5|29657.5|29680.3|29660.3|29700.7|29665.6|29674.3|29642.1|486
1608772800000|2020-12-24 01:20:00|29675.8|29655.8|29669|29649|29698.5|29661.3|29664.6|29626.1|558
1608773100000|2020-12-24 01:25:00|29668|29648|29676.3|29656.3|29698.3|29659.5|29666.5|29631.7|449
1608773400000|2020-12-24 01:30:00|29676|29656|29681.4|29661.4|29702.7|29668|29672.1|29641.9|555
1608773700000|2020-12-24 01:35:00|29681.9|29661.9|29679.1|29659.1|29699.9|29664.9|29674.4|29638.7|477
1608774000000|2020-12-24 01:40:00|29676.8|29656.8|29671.1|29651.1|29700|29663|29670.5|29635.9|433
1608774300000|2020-12-24 01:45:00|29671.2|29651.2|29666|29646|29690.2|29656|29664.3|29632.1|520
1608774600000|2020-12-24 01:50:00|29665.1|29645.1|29666|29646|29684.4|29651|29658.5|29629.4|472
1608774900000|2020-12-24 01:55:00|29666.9|29646.9|29665.6|29645.6|29676.8|29656.8|29657.3|29637.3|452
1608775200000|2020-12-24 02:00:00|29669.2|29649.2|29671.9|29651.9|29692.6|29657.4|29664.2|29625.4|451
1608775500000|2020-12-24 02:05:00|29672.1|29652.1|29663.8|29643.8|29695.1|29656.2|29662.6|29638|440
1608775800000|2020-12-24 02:10:00|29665|29645|29667.8|29647.8|29688|29653.4|29662.9|29633.5|399
1608776100000|2020-12-24 02:15:00|29667|29647|29665.9|29645.9|29691.7|29654.7|29663.5|29632|324
1608776400000|2020-12-24 02:20:00|29668.9|29648.9|29661.5|29641.5|29688.1|29649.9|29657.1|29622.9|359
1608776700000|2020-12-24 02:25:00|29667.4|29647.4|29661.1|29641.1|29687.8|29650|29656.1|29629.3|339
1608777000000|2020-12-24 02:30:00|29659.1|29639.1|29654.5|29634.5|29672.1|29642.5|29651|29618.3|424
1608777300000|2020-12-24 02:35:00|29654.2|29634.2|29656|29636|29663.2|29643.2|29650.8|29630.8|447
1608777600000|2020-12-24 02:40:00|29651.9|29631.9|29662.6|29642.6|29677.3|29643.3|29651.9|29624.2|432
1608777900000|2020-12-24 02:45:00|29661.5|29641.5|29653.5|29633.5|29678.6|29645.2|29650.8|29626.2|401
1608778200000|2020-12-24 02:50:00|29652.2|29632.2|29662.2|29642.2|29684.4|29644.7|29651.6|29627.2|418
1608778500000|2020-12-24 02:55:00|29661.2|29641.2|29665.5|29645.5|29685|29650.6|29660.3|29627.6|375
1608778800000|2020-12-24 03:00:00|29665.4|29645.4|29658.5|29638.5|29678.4|29649.2|29657.2|29622|432
1608779100000|2020-12-24 03:05:00|29658|29638|29657.6|29637.6|29660.1|29640.1|29651|29631|374
1608779400000|2020-12-24 03:10:00|29656.6|29636.6|29655.7|29635.7|29660.6|29640.6|29653.1|29633.1|329
1608779700000|2020-12-24 03:15:00|29655.2|29635.2|29655.7|29635.7|29659.1|29639.1|29652|29632|434
1608780000000|2020-12-24 03:20:00|29655.8|29635.8|29655.3|29635.3|29662.2|29642.2|29652|29632|391
1608780300000|2020-12-24 03:25:00|29654.8|29634.8|29662.5|29642.5|29668.7|29648.7|29654.8|29634.8|323
1608780600000|2020-12-24 03:30:00|29662.4|29642.4|29681.2|29661.2|29699.4|29661.2|29661.3|29628.7|461
1608780900000|2020-12-24 03:35:00|29681.4|29661.4|29674.6|29654.6|29709|29665.7|29672.8|29637.3|443
1608781200000|2020-12-24 03:40:00|29674.4|29654.4|29673.2|29653.2|29680|29660|29670.8|29650.8|310
1608781500000|2020-12-24 03:45:00|29673|29653|29672.4|29652.4|29697|29661.5|29670.8|29641.6|327
1608781800000|2020-12-24 03:50:00|29671.7|29651.7|29676.7|29656.7|29698.8|29663.8|29670.8|29644.1|390
1608782100000|2020-12-24 03:55:00|29674.9|29654.9|29672.5|29652.5|29689.2|29656.5|29663.8|29630.5|457
1608782400000|2020-12-24 04:00:00|29674.2|29654.2|29675|29655|29693.6|29663.2|29665.4|29631.2|379
1608782700000|2020-12-24 04:05:00|29675.2|29655.2|29681.5|29661.5|29686.1|29666.1|29673.9|29653.9|309
1608783000000|2020-12-24 04:10:00|29679.9|29659.9|29703.7|29653.7|29705.7|29669.4|29675.2|29647.4|299
1608783300000|2020-12-24 04:15:00|29702.8|29652.8|29684.7|29664.7|29707.9|29669.5|29679.8|29649.9|316
1608783600000|2020-12-24 04:20:00|29685.1|29665.1|29687.8|29667.8|29689.7|29669.7|29676.5|29656.5|383
1608783900000|2020-12-24 04:25:00|29687.3|29667.3|29681|29661|29712|29669.6|29679.6|29648.1|365
1608784200000|2020-12-24 04:30:00|29681.5|29661.5|29686.9|29666.9|29715|29672.6|29679.7|29651.3|382
1608784500000|2020-12-24 04:35:00|29686.1|29666.1|29686.3|29666.3|29706.6|29670.3|29678.5|29651.8|345
1608784800000|2020-12-24 04:40:00|29684.2|29664.2|29687.7|29667.7|29709.7|29672.2|29682|29652.2|282
1608785100000|2020-12-24 04:45:00|29683.9|29663.9|29684.3|29664.3|29707.4|29670.8|29682.2|29650|292
1608785400000|2020-12-24 04:50:00|29684.5|29664.5|29704.4|29653|29708|29669.5|29680.7|29648.3|317
1608785700000|2020-12-24 04:55:00|29707.6|29653.4|29681.4|29661.4|29707.6|29669.1|29674.9|29650.6|277
1608786000000|2020-12-24 05:00:00|29681.7|29661.7|29700.5|29650.5|29705.5|29667|29674.4|29650.5|273
1608786300000|2020-12-24 05:05:00|29700|29650|29684.9|29664.9|29710.1|29671.1|29678.8|29650|279
1608786600000|2020-12-24 05:10:00|29685.4|29665.4|29679.1|29659.1|29708|29672.1|29676.9|29652.8|337
1608786900000|2020-12-24 05:15:00|29678.4|29658.4|29679.7|29659.7|29701.8|29668.1|29674.3|29643.9|287
1608787200000|2020-12-24 05:20:00|29674.5|29654.5|29673.7|29653.7|29681.7|29661.7|29667.5|29647.5|312
1608787500000|2020-12-24 05:25:00|29674.8|29654.8|29679.4|29659.4|29682.8|29662.8|29673.7|29653.7|257
1608787800000|2020-12-24 05:30:00|29679|29659|29682.2|29662.2|29687.8|29667.8|29678.2|29658.2|390
1608788100000|2020-12-24 05:35:00|29685.3|29665.3|29683.8|29663.8|29688.3|29668.3|29682.8|29662.8|239
1608788400000|2020-12-24 05:40:00|29684.4|29664.4|29686.1|29666.1|29705.3|29669|29682|29652.8|257
1608788700000|2020-12-24 05:45:00|29685.9|29665.9|29683.4|29663.4|29707.1|29669|29677.3|29653.5|312
1608789000000|2020-12-24 05:50:00|29683.2|29663.2|29677.3|29657.3|29684.8|29664.8|29674.9|29654.9|279
1608789300000|2020-12-24 05:55:00|29679.7|29659.7|29677.9|29657.9|29685.9|29665.9|29677|29657|418
1608789600000|2020-12-24 06:00:00|29677.7|29657.7|29681.2|29661.2|29686.2|29666.2|29675.4|29655.4|395
1608789900000|2020-12-24 06:05:00|29679.6|29659.6|29681.5|29661.5|29689|29669|29672.4|29652.4|411
1608790200000|2020-12-24 06:10:00|29681.6|29661.6|29682.2|29662.2|29689|29669|29676.9|29656.9|356
1608790500000|2020-12-24 06:15:00|29680|29660|29684.5|29664.5|29687|29667|29675|29655|344
1608790800000|2020-12-24 06:20:00|29683.9|29663.9|29682.9|29662.9|29689.2|29669.2|29678.8|29658.8|303
1608791100000|2020-12-24 06:25:00|29683|29663|29682.3|29662.3|29686.4|29666.4|29679.1|29659.1|296
1608791400000|2020-12-24 06:30:00|29680.7|29660.7|29678.9|29658.9|29687.1|29667.1|29672.9|29652.9|415
1608791700000|2020-12-24 06:35:00|29677.8|29657.8|29674.9|29654.9|29684.6|29664.6|29672.4|29652.4|333
1608792000000|2020-12-24 06:40:00|29678|29658|29675.4|29655.4|29683.8|29663.8|29672.2|29652.2|350
1608792300000|2020-12-24 06:45:00|29673.7|29653.7|29662.5|29642.5|29681.4|29661.4|29659.9|29639.9|560
1608792600000|2020-12-24 06:50:00|29662.7|29642.7|29678.3|29658.3|29678.5|29658.5|29653.3|29633.3|472
1608792900000|2020-12-24 06:55:00|29673.1|29653.1|29665.8|29645.8|29681.2|29661.2|29662|29642|377
1608793200000|2020-12-24 07:00:00|29671.3|29651.3|29686.2|29666.2|29692.2|29672.2|29670.1|29650.1|644
1608793500000|2020-12-24 07:05:00|29683.3|29663.3|29692.6|29672.6|29696.2|29676.2|29682.7|29662.7|497
1608793800000|2020-12-24 07:10:00|29693.7|29673.7|29689|29669|29695.7|29675.7|29678.1|29658.1|437
1608794100000|2020-12-24 07:15:00|29686.3|29666.3|29683.3|29663.3|29698.7|29678.7|29680|29660|435
1608794400000|2020-12-24 07:20:00|29683.2|29663.2|29692.6|29672.6|29700.7|29680.7|29678|29658|529
1608794700000|2020-12-24 07:25:00|29692.8|29672.8|29679.5|29659.5|29702.2|29682.2|29675.4|29655.4|425
1608795000000|2020-12-24 07:30:00|29679.3|29659.3|29678.1|29658.1|29683.6|29663.6|29675.1|29655.1|425
1608795300000|2020-12-24 07:35:00|29678.2|29658.2|29684|29664|29685.6|29665.6|29675.8|29655.8|400
1608795600000|2020-12-24 07:40:00|29683.9|29663.9|29688.9|29668.9|29691.6|29671.6|29683.3|29663.3|392
1608795900000|2020-12-24 07:45:00|29688.3|29668.3|29693.6|29673.6|29696|29676|29688.2|29668.2|404
1608796200000|2020-12-24 07:50:00|29693.9|29673.9|29685.5|29665.5|29696.4|29676.4|29682.1|29662.1|419
1608796500000|2020-12-24 07:55:00|29685.3|29665.3|29701|29681|29702.1|29682.1|29683.6|29663.6|418
1608796800000|2020-12-24 08:00:00|29701.4|29681.4|29702.5|29682.5|29705.7|29685.7|29695.5|29675.5|463
1608797100000|2020-12-24 08:05:00|29702.9|29682.9|29700.2|29680.2|29703.6|29683.6|29692.2|29672.2|461
1608797400000|2020-12-24 08:10:00|29699.5|29679.5|29695.4|29675.4|29703.1|29683.1|29690.8|29670.8|410
1608797700000|2020-12-24 08:15:00|29694.8|29674.8|29698.6|29678.6|29705.4|29685.4|29690.8|29670.8|517
1608798000000|2020-12-24 08:20:00|29698.3|29678.3|29699|29679|29705.5|29685.5|29693.8|29673.8|477
1608798300000|2020-12-24 08:25:00|29698|29678|29709|29689|29710.4|29690.4|29697.9|29677.9|383
1608798600000|2020-12-24 08:30:00|29709.6|29689.6|29707.8|29687.8|29711.4|29691.4|29706.2|29686.2|360
1608798900000|2020-12-24 08:35:00|29707.6|29687.6|29717.8|29697.8|29718.9|29698.9|29706.2|29686.2|390
1608799200000|2020-12-24 08:40:00|29717.7|29697.7|29739.6|29719.6|29744.9|29724.9|29713.3|29693.3|594
1608799500000|2020-12-24 08:45:00|29739.8|29719.8|29719.4|29699.4|29741.2|29721.2|29717.5|29697.5|471
1608799800000|2020-12-24 08:50:00|29719.3|29699.3|29727.9|29707.9|29730.9|29710.9|29712.1|29692.1|426
1608800100000|2020-12-24 08:55:00|29728.2|29708.2|29720.8|29700.8|29728.6|29708.6|29715.4|29695.4|473
1608800400000|2020-12-24 09:00:00|29720.5|29700.5|29718.9|29698.9|29728.8|29708.8|29717.2|29697.2|445
1608800700000|2020-12-24 09:05:00|29719.3|29699.3|29726.1|29706.1|29728.9|29708.9|29716.7|29696.7|343
1608801000000|2020-12-24 09:10:00|29726.6|29706.6|29735.6|29715.6|29736.1|29716.1|29723.6|29703.6|363
1608801300000|2020-12-24 09:15:00|29735.9|29715.9|29729.7|29709.7|29740.1|29720.1|29728.6|29708.6|392
1608801600000|2020-12-24 09:20:00|29730.6|29710.6|29730.2|29710.2|29733|29713|29725.5|29705.5|437
1608801900000|2020-12-24 09:25:00|29730.1|29710.1|29722.5|29702.5|29730.1|29710.1|29719.4|29699.4|293
1608802200000|2020-12-24 09:30:00|29724|29704|29730.7|29710.7|29740|29720|29719.8|29699.8|387
1608802500000|2020-12-24 09:35:00|29730.1|29710.1|29724.8|29704.8|29732.6|29712.6|29721.3|29701.3|429
1608802800000|2020-12-24 09:40:00|29724.7|29704.7|29739.3|29719.3|29742.1|29722.1|29721.4|29701.4|466
1608803100000|2020-12-24 09:45:00|29739.2|29719.2|29718.5|29698.5|29746.5|29726.5|29715.1|29681.1|532
1608803400000|2020-12-24 09:50:00|29718.6|29698.6|29720.5|29700.5|29741.1|29705.3|29713|29676.7|728
1608803700000|2020-12-24 09:55:00|29722.4|29702.4|29728.1|29708.1|29746.7|29726.7|29719.8|29688.9|652
1608804000000|2020-12-24 10:00:00|29729|29709|29710.3|29690.3|29735.2|29714.8|29708.3|29677.7|573
1608804300000|2020-12-24 10:05:00|29708.6|29688.6|29710|29690|29715|29695|29704.4|29684.4|476
1608804600000|2020-12-24 10:10:00|29710.3|29690.3|29709.4|29689.4|29715.3|29695.3|29704.6|29684.6|511
1608804900000|2020-12-24 10:15:00|29709.7|29689.7|29698.3|29678.3|29712.9|29692.9|29697.5|29677.5|546
1608805200000|2020-12-24 10:20:00|29698.4|29678.4|29701.2|29681.2|29707.1|29687.1|29697.1|29677.1|458
1608805500000|2020-12-24 10:25:00|29701.7|29681.7|29695.8|29675.8|29705.9|29685.9|29693.9|29673.9|469
1608805800000|2020-12-24 10:30:00|29695.9|29675.9|29688.2|29668.2|29697.2|29677.2|29688.1|29668.1|484
1608806100000|2020-12-24 10:35:00|29687.7|29667.7|29680.8|29660.8|29689.3|29669.3|29679.9|29659.9|421
1608806400000|2020-12-24 10:40:00|29680.7|29660.7|29679.1|29659.1|29684.4|29664.4|29678.7|29658.7|339
1608806700000|2020-12-24 10:45:00|29679.2|29659.2|29677.3|29657.3|29686.3|29666.3|29674.2|29654.2|315
1608807000000|2020-12-24 10:50:00|29676.4|29656.4|29676.5|29656.5|29679.3|29659.3|29671|29651|343
1608807300000|2020-12-24 10:55:00|29676.6|29656.6|29668.5|29648.5|29677.1|29657.1|29665.1|29645.1|458
1608807600000|2020-12-24 11:00:00|29668.4|29648.4|29668.6|29648.6|29672.3|29652.3|29660.8|29640.8|491
1608807900000|2020-12-24 11:05:00|29668.9|29648.9|29654.3|29634.3|29678.4|29658.4|29635.4|29612|708
1608808200000|2020-12-24 11:10:00|29655|29635|29652.4|29632.4|29657.4|29637.4|29651.4|29631.4|404
1608808500000|2020-12-24 11:15:00|29652.6|29632.6|29653|29633|29654.1|29634.1|29645|29625|364
1608808800000|2020-12-24 11:20:00|29652.9|29632.9|29657.1|29637.1|29659.8|29639.8|29651.1|29631.1|292
1608809100000|2020-12-24 11:25:00|29656.6|29636.6|29653.7|29633.7|29657.9|29637.9|29652.4|29632.4|329
1608809400000|2020-12-24 11:30:00|29653.5|29633.5|29658.6|29638.6|29661.3|29641.3|29651.7|29631.7|388
1608809700000|2020-12-24 11:35:00|29658.5|29638.5|29645.9|29625.9|29658.9|29638.9|29645.7|29625.7|297
1608810000000|2020-12-24 11:40:00|29645.4|29625.4|29653.8|29633.8|29657.3|29637.3|29645.4|29625.4|384
1608810300000|2020-12-24 11:45:00|29653.6|29633.6|29660.9|29640.9|29662.1|29642.1|29652.2|29632.2|402
1608810600000|2020-12-24 11:50:00|29659.4|29639.4|29658.3|29638.3|29662.2|29642.2|29655.9|29635.9|373
1608810900000|2020-12-24 11:55:00|29658.2|29638.2|29658.4|29638.4|29663|29643|29657.4|29637.4|317
1608811200000|2020-12-24 12:00:00|29658.1|29638.1|29666.1|29646.1|29669.9|29649.9|29657.9|29637.9|371
1608811500000|2020-12-24 12:05:00|29666.7|29646.7|29667.1|29647.1|29671.2|29651.2|29663.8|29643.8|335
1608811800000|2020-12-24 12:10:00|29667|29647|29663.8|29643.8|29673|29653|29661.5|29641.5|386
1608812100000|2020-12-24 12:15:00|29663.9|29643.9|29662.2|29642.2|29665.5|29645.5|29658|29638|311
1608812400000|2020-12-24 12:20:00|29662.1|29642.1|29660|29640|29665.8|29645.8|29656.1|29636.1|374
1608812700000|2020-12-24 12:25:00|29660.8|29640.8|29653.9|29633.9|29660.8|29640.8|29651.4|29631.4|392
1608813000000|2020-12-24 12:30:00|29654.1|29634.1|29666.4|29646.4|29666.6|29646.6|29650.6|29630.6|358
1608813300000|2020-12-24 12:35:00|29665.7|29645.7|29673.7|29653.7|29677.3|29657.3|29665.7|29645.7|444
1608813600000|2020-12-24 12:40:00|29673.4|29653.4|29664.4|29644.4|29674.4|29654.4|29662.3|29642.3|426
1608813900000|2020-12-24 12:45:00|29664|29644|29660.8|29640.8|29667.4|29647.4|29657|29637|459
1608814200000|2020-12-24 12:50:00|29659.3|29639.3|29657.4|29637.4|29663.9|29643.9|29653|29633|388
1608814500000|2020-12-24 12:55:00|29655.9|29635.9|29678.1|29658.1|29680.6|29660.6|29655.3|29635.3|560
1608814800000|2020-12-24 13:00:00|29678|29658|29674.8|29654.8|29683.2|29663.2|29670|29650|550
1608815100000|2020-12-24 13:05:00|29674.3|29654.3|29664.4|29644.4|29674.7|29654.7|29663.3|29643.3|371
1608815400000|2020-12-24 13:10:00|29663.6|29643.6|29669|29649|29673.6|29653.6|29662.4|29642.4|298
1608815700000|2020-12-24 13:15:00|29669.2|29649.2|29674.5|29654.5|29680.7|29660.7|29666.9|29646.9|355
1608816000000|2020-12-24 13:20:00|29674.9|29654.9|29681.5|29661.5|29687.6|29667.6|29674.9|29654.9|459
1608816300000|2020-12-24 13:25:00|29681.7|29661.7|29677|29657|29682.4|29662.4|29673.6|29653.6|380
1608816600000|2020-12-24 13:30:00|29675.5|29655.5|29675.2|29655.2|29677|29657|29667.2|29647.2|363
1608816900000|2020-12-24 13:35:00|29677|29657|29669.3|29649.3|29678.4|29658.4|29665.3|29645.3|387
1608817200000|2020-12-24 13:40:00|29669.5|29649.5|29669.7|29649.7|29672|29652|29666.4|29646.4|339
1608817500000|2020-12-24 13:45:00|29669|29649|29672.7|29652.7|29674.4|29654.4|29665.5|29645.5|332
1608817800000|2020-12-24 13:50:00|29671|29651|29669.1|29649.1|29676.2|29656.2|29666.7|29646.7|348
1608818100000|2020-12-24 13:55:00|29669.5|29649.5|29684.9|29664.9|29685.1|29665.1|29666.9|29646.9|374
1608818400000|2020-12-24 14:00:00|29685.2|29665.2|29740.6|29654.6|29754.2|29682.1|29685.2|29648.8|520
1608818700000|2020-12-24 14:05:00|29743.4|29651.2|29725.8|29647.7|29745.4|29666.9|29718|29637.5|463
1608819000000|2020-12-24 14:10:00|29726.3|29641.4|29742|29656.4|29746.6|29662.3|29719.8|29632.7|433
1608819300000|2020-12-24 14:15:00|29740.1|29656.5|29737.9|29659.4|29754.4|29670.3|29723.4|29638.5|501
1608819600000|2020-12-24 14:20:00|29741.3|29655.1|29774.4|29719.3|29792.8|29755.1|29735.1|29652.8|700
1608819900000|2020-12-24 14:25:00|29775.1|29719.7|29772.1|29705.8|29790.5|29740.2|29749.3|29700.8|536
1608820200000|2020-12-24 14:30:00|29762|29712|29773.4|29717.6|29779|29734.2|29739.1|29706|562
1608820500000|2020-12-24 14:35:00|29773.5|29718.9|29733.5|29713.5|29773.5|29729|29716.7|29695.5|631
1608820800000|2020-12-24 14:40:00|29734.2|29714.2|29720.3|29700.3|29735.6|29715.6|29718.9|29698.9|483
1608821100000|2020-12-24 14:45:00|29720.4|29700.4|29724.3|29704.3|29745.2|29707|29717.3|29681.6|529
1608821400000|2020-12-24 14:50:00|29723.8|29703.8|29757.2|29688.9|29760.1|29703.8|29709.2|29671.9|623
1608821700000|2020-12-24 14:55:00|29756.5|29688.5|29746.3|29726.3|29763.3|29728.5|29738.3|29681.8|601
1608822000000|2020-12-24 15:00:00|29746.1|29726.1|29769.6|29749.6|29770.4|29750.4|29745.8|29725.8|759
1608822300000|2020-12-24 15:05:00|29769.5|29749.5|29754.1|29734.1|29770.3|29750.3|29744.7|29724.7|651
1608822600000|2020-12-24 15:10:00|29754.2|29734.2|29758.5|29738.5|29761|29741|29750.9|29730.9|441
1608822900000|2020-12-24 15:15:00|29758.6|29738.6|29758.7|29738.7|29772.4|29752.4|29755|29735|614
1608823200000|2020-12-24 15:20:00|29757.9|29737.9|29745.6|29725.6|29761.1|29741.1|29745.1|29725.1|545
1608823500000|2020-12-24 15:25:00|29745.4|29725.4|29755.3|29735.3|29765.4|29745.4|29743.2|29723.2|468
1608823800000|2020-12-24 15:30:00|29756|29736|29775.9|29755.9|29777.6|29757.6|29748.7|29728.7|564
1608824100000|2020-12-24 15:35:00|29777.9|29757.9|29793.9|29773.9|29795.2|29775.2|29773.6|29753.6|507
1608824400000|2020-12-24 15:40:00|29794.2|29774.2|29799.8|29779.8|29807.9|29787.9|29788.4|29768.4|682
1608824700000|2020-12-24 15:45:00|29799.7|29779.7|29806.2|29786.2|29815.2|29795.2|29799.1|29779.1|528
1608825000000|2020-12-24 15:50:00|29807.3|29787.3|29811.5|29791.5|29831.5|29796.5|29794.1|29774.1|549
1608825300000|2020-12-24 15:55:00|29814.6|29794.6|29815|29795|29829.9|29801.5|29807|29778.1|558
1608825600000|2020-12-24 16:00:00|29815.9|29795.9|29792.4|29772.4|29815.9|29795.9|29787.1|29767.1|625
1608825900000|2020-12-24 16:05:00|29793.6|29773.6|29792.1|29772.1|29802.4|29782.4|29790.2|29770.2|484
1608826200000|2020-12-24 16:10:00|29791.8|29771.8|29791.6|29771.6|29794.4|29774.4|29784.4|29764.4|474
1608826500000|2020-12-24 16:15:00|29791.7|29771.7|29810.6|29790.6|29811.4|29791.4|29787.3|29767.3|419
1608826800000|2020-12-24 16:20:00|29810.8|29790.8|29806.6|29786.6|29810.8|29790.8|29801.5|29781.5|373
1608827100000|2020-12-24 16:25:00|29804.5|29784.5|29811.2|29791.2|29813.8|29793.8|29800.3|29780.3|502
1608827400000|2020-12-24 16:30:00|29811.3|29791.3|29803.9|29783.9|29815.4|29795.4|29802.9|29782.9|520
1608827700000|2020-12-24 16:35:00|29806.2|29786.2|29809.5|29789.5|29813.1|29793.1|29802.3|29782.3|461
1608828000000|2020-12-24 16:40:00|29809.9|29789.9|29812.7|29792.7|29820.4|29800.4|29805.3|29785.3|432
1608828300000|2020-12-24 16:45:00|29811.4|29791.4|29813.1|29793.1|29821|29801|29806.7|29786.7|369
1608828600000|2020-12-24 16:50:00|29811.9|29791.9|29813.1|29793.1|29820.2|29800.2|29805.9|29785.9|426
1608828900000|2020-12-24 16:55:00|29814.7|29794.7|29816.7|29796.7|29824|29804|29809.1|29789.1|395
1608829200000|2020-12-24 17:00:00|29818.2|29798.2|29822.8|29802.8|29828|29808|29811.6|29791.6|357
1608829500000|2020-12-24 17:05:00|29822.2|29802.2|29812.9|29792.9|29823.1|29803.1|29811.2|29791.2|336
1608829800000|2020-12-24 17:10:00|29813.4|29793.4|29817.5|29797.5|29826.8|29806.8|29810.2|29790.2|357
1608830100000|2020-12-24 17:15:00|29818.3|29798.3|29809.8|29789.8|29819.5|29799.5|29805.2|29785.2|298
1608830400000|2020-12-24 17:20:00|29810|29790|29809.1|29789.1|29818.5|29798.5|29807.9|29787.9|309
1608830700000|2020-12-24 17:25:00|29812.3|29792.3|29802.6|29782.6|29814.7|29794.7|29799.3|29779.3|400
1608831000000|2020-12-24 17:30:00|29803.1|29783.1|29806.5|29786.5|29808|29788|29797.3|29777.3|336
1608831300000|2020-12-24 17:35:00|29806.9|29786.9|29805.5|29785.5|29811.5|29791.5|29796.5|29776.5|305
1608831600000|2020-12-24 17:40:00|29801.9|29781.9|29807.6|29787.6|29814|29794|29798.7|29778.7|325
1608831900000|2020-12-24 17:45:00|29807.5|29787.5|29805.9|29785.9|29816|29796|29800.5|29780.5|403
1608832200000|2020-12-24 17:50:00|29806.3|29786.3|29802.5|29782.5|29808.8|29788.8|29796.7|29776.7|335
1608832500000|2020-12-24 17:55:00|29802.7|29782.7|29814.8|29794.8|29816.5|29796.5|29797.5|29777.5|416
1608832800000|2020-12-24 18:00:00|29814.7|29794.7|29807.7|29787.7|29817.8|29797.8|29803.4|29783.4|400
1608833100000|2020-12-24 18:05:00|29808.8|29788.8|29816.1|29796.1|29823.9|29803.9|29808.1|29788.1|314
1608833400000|2020-12-24 18:10:00|29816.2|29796.2|29809.5|29789.5|29821.8|29801.8|29808|29788|402
1608833700000|2020-12-24 18:15:00|29808.8|29788.8|29813.9|29793.9|29820.1|29800.1|29808|29788|412
1608834000000|2020-12-24 18:20:00|29813.4|29793.4|29823|29803|29828.3|29808.3|29811.8|29791.8|441
1608834300000|2020-12-24 18:25:00|29823.2|29803.2|29819|29799|29828.2|29808.2|29818.5|29798.5|600
1608834600000|2020-12-24 18:30:00|29818.5|29798.5|29820.2|29800.2|29825.5|29805.5|29817.4|29797.4|411
1608834900000|2020-12-24 18:35:00|29817.7|29797.7|29819.5|29799.5|29825.4|29805.4|29816.9|29796.9|295
1608835200000|2020-12-24 18:40:00|29819.9|29799.9|29817.9|29797.9|29822.1|29802.1|29815.5|29795.5|375
1608835500000|2020-12-24 18:45:00|29818|29798|29819.5|29799.5|29823.5|29803.5|29815.6|29795.6|373
1608835800000|2020-12-24 18:50:00|29819.3|29799.3|29817.3|29797.3|29826.1|29806.1|29814.9|29794.9|307
1608836100000|2020-12-24 18:55:00|29817.1|29797.1|29817.8|29797.8|29820.7|29800.7|29812.9|29792.9|287
1608836400000|2020-12-24 19:00:00|29817.2|29797.2|29815.7|29795.7|29839.8|29802.5|29812.6|29784.8|313
1608836700000|2020-12-24 19:05:00|29815.8|29795.8|29808.2|29691.2|29840.6|29807.3|29789.6|29672.6|344
1608837000000|2020-12-24 19:10:00|29812.5|29695.5|29819.2|29702.2|29844.2|29727.2|29789.4|29672.4|319
1608837300000|2020-12-24 19:15:00|29816.6|29699.6|29807.2|29690.2|29826.8|29709.8|29791|29674|261
1608837600000|2020-12-24 19:20:00|29808.5|29691.5|29811.3|29694.3|29844|29727|29797.9|29680.9|251
1608837900000|2020-12-24 19:25:00|29809.7|29692.7|29842.5|29725.5|29842.5|29725.5|29794.7|29677.7|278
1608838200000|2020-12-24 19:30:00|29808.7|29691.7|29805.9|29688.9|29842.5|29725.5|29792.5|29675.5|272
1608838500000|2020-12-24 19:35:00|29805.1|29688.1|29811.6|29694.6|29843.5|29726.5|29794|29677|266
1608838800000|2020-12-24 19:40:00|29809.4|29692.4|29808.2|29691.2|29843.5|29726.5|29793.2|29676.2|244
1608839100000|2020-12-24 19:45:00|29824|29707|29827.8|29710.8|29843|29726|29792.5|29675.5|266
1608839400000|2020-12-24 19:50:00|29811.9|29694.9|29805.2|29688.2|29842.5|29725.5|29791.5|29674.5|374
1608839700000|2020-12-24 19:55:00|29805.4|29688.4|29810.4|29693.4|29831.8|29714.8|29795.9|29678.9|414
1608840000000|2020-12-24 20:00:00|29809.5|29692.5|29802.1|29685.1|29843.1|29726.1|29791.5|29674.5|354
1608840300000|2020-12-24 20:05:00|29801.5|29684.5|29831.5|29714.5|29844.1|29727.1|29801|29684|166
1608840600000|2020-12-24 20:10:00|29823.4|29706.4|29840.8|29723.8|29843.1|29726.1|29792.7|29675.7|106
1608840900000|2020-12-24 20:15:00|29837.5|29720.5|29821.1|29704.1|29842|29725|29791|29674|183
1608841200000|2020-12-24 20:20:00|29791|29674|29828.7|29711.7|29842|29725|29790|29673|331
1608841500000|2020-12-24 20:25:00|29828.3|29711.3|29829.1|29712.1|29830|29713|29783|29666|430
1608841800000|2020-12-24 20:30:00|29829.6|29712.6|29821.9|29704.9|29835.2|29718.2|29781|29664|419
1608842100000|2020-12-24 20:35:00|29821.4|29704.4|29819.2|29702.2|29836.5|29719.5|29778.4|29661.4|367
1608842400000|2020-12-24 20:40:00|29822.9|29705.9|29821.9|29704.9|29837|29720|29778.1|29661.1|563
1608842700000|2020-12-24 20:45:00|29833.7|29716.7|29823.4|29706.4|29836.4|29719.4|29778.5|29661.5|410
1608843000000|2020-12-24 20:50:00|29823.8|29706.8|29822.8|29705.8|29836.4|29719.4|29778.7|29661.7|179
1608843300000|2020-12-24 20:55:00|29823.3|29706.3|29829|29712|29838.1|29721.1|29778.7|29661.7|338
1608843600000|2020-12-24 21:00:00|29825.9|29708.9|29829.2|29712.2|29839|29722|29783.1|29666.1|343
1608843900000|2020-12-24 21:05:00|29816.9|29699.9|29805.5|29688.5|29839|29722|29783|29666|293
1608844200000|2020-12-24 21:10:00|29831.6|29714.6|29834|29717|29840.9|29723.9|29785.1|29668.1|247
1608844500000|2020-12-24 21:15:00|29833.9|29716.9|29830.1|29713.1|29841.1|29724.1|29782.3|29665.3|244
1608844800000|2020-12-24 21:20:00|29830.4|29713.4|29826.7|29709.7|29839.9|29722.9|29781.6|29664.6|327
1608845100000|2020-12-24 21:25:00|29813.5|29696.5|29829.4|29712.4|29838.4|29721.4|29780.8|29663.8|446
1608845400000|2020-12-24 21:30:00|29812.9|29695.9|29836|29719|29846.5|29729.5|29784.1|29667.1|318
1608845700000|2020-12-24 21:35:00|29821.8|29704.8|29839.6|29722.6|29843.6|29726.6|29777.5|29660.5|214
1608846000000|2020-12-24 21:40:00|29831.8|29714.8|29800.7|29683.7|29843.4|29726.4|29778.5|29661.5|143
1608846300000|2020-12-24 21:45:00|29800.4|29683.4|29809.6|29692.6|29853.5|29736.5|29782.9|29665.9|68
1608846600000|2020-12-24 21:50:00|29827.2|29710.2|29815|29698|29853.9|29736.9|29789.3|29672.3|127
1608846900000|2020-12-24 21:55:00|29833.8|29716.8|29832.3|29715.3|29854.5|29737.5|29787.2|29670.2|102
1609102800000|2020-12-27 21:00:00|29772.4|29635.4|29772.4|29635.4|29772.4|29635.4|29772.4|29635.4|1
1609107000000|2020-12-27 22:10:00|29800.5|29658.5|29797.8|29655.8|29800.5|29658.5|29797.4|29655.4|6
1609107300000|2020-12-27 22:15:00|29778.6|29636.6|29788.1|29646.1|29792.6|29650.6|29778.6|29636.6|53
1609107900000|2020-12-27 22:25:00|29785.2|29643.2|29788.6|29646.6|29790.1|29648.1|29784.3|29642.3|9
1609108200000|2020-12-27 22:30:00|29778.6|29656.6|29777.2|29655.2|29778.6|29656.6|29776.5|29654.5|20
1609108500000|2020-12-27 22:35:00|29775|29653|29778.5|29656.5|29780.5|29658.5|29773.1|29651.1|27
1609108800000|2020-12-27 22:40:00|29776.5|29654.5|29779.2|29657.2|29780.5|29658.5|29773.8|29651.8|42
1609109100000|2020-12-27 22:45:00|29779.3|29657.3|29780.1|29658.1|29783.3|29661.3|29777|29655|48
1609109400000|2020-12-27 22:50:00|29780.4|29658.4|29776.1|29654.1|29784.1|29662.1|29775.1|29653.1|47
1609109700000|2020-12-27 22:55:00|29777|29655|29772.2|29650.2|29793|29671|29768|29646|90
1609110000000|2020-12-27 23:00:00|29770.4|29648.4|29770.5|29648.5|29794|29672|29763|29641|351
1609110300000|2020-12-27 23:05:00|29772|29650|29769.9|29652.9|29783.4|29666.4|29757.3|29635.3|312
1609110600000|2020-12-27 23:10:00|29771.2|29654.2|29756.6|29639.6|29786.1|29669.1|29755.5|29638.5|271
1609110900000|2020-12-27 23:15:00|29766|29649|29766.3|29649.3|29785|29668|29755.3|29638.3|278
1609111200000|2020-12-27 23:20:00|29782.6|29665.6|29751.9|29634.9|29783.7|29666.7|29750.1|29633.1|436
1609111500000|2020-12-27 23:25:00|29751.3|29634.3|29759.7|29642.7|29767.7|29650.7|29730.3|29613.3|485
1609111800000|2020-12-27 23:30:00|29755.8|29638.8|29748.6|29631.6|29764.5|29647.5|29731.6|29614.6|357
1609112100000|2020-12-27 23:35:00|29750.2|29633.2|29750.7|29633.7|29762.2|29645.2|29737.3|29620.3|392
1609112400000|2020-12-27 23:40:00|29747.7|29630.7|29752.3|29635.3|29758.7|29641.7|29737.9|29620.9|290
1609112700000|2020-12-27 23:45:00|29751.4|29634.4|29748.8|29631.8|29761|29644|29738.1|29621.1|263
1609113000000|2020-12-27 23:50:00|29743.7|29626.7|29753.5|29636.5|29760|29643|29729.6|29612.6|319
1609113300000|2020-12-27 23:55:00|29755.1|29638.1|29756.7|29639.7|29766.4|29649.4|29732.8|29615.8|321
1609113600000|2020-12-28 00:00:00|29756.1|29639.1|29764.9|29647.9|29775.3|29658.3|29732.7|29615.7|567
1609113900000|2020-12-28 00:05:00|29762.8|29645.8|29782.9|29665.9|29801|29684|29753.9|29636.9|656
1609114200000|2020-12-28 00:10:00|29785.6|29668.6|29786.5|29669.5|29808.9|29691.9|29775.7|29658.7|573
1609114500000|2020-12-28 00:15:00|29783.8|29666.8|29805.4|29688.4|29809.4|29692.4|29778.9|29661.9|576
1609114800000|2020-12-28 00:20:00|29799.5|29682.5|29780.7|29663.7|29803.8|29686.8|29776.4|29659.4|405
1609115100000|2020-12-28 00:25:00|29780.6|29663.6|29783|29666|29801.3|29684.3|29772.1|29655.1|437
1609115400000|2020-12-28 00:30:00|29782.4|29665.4|29785.6|29668.6|29796.6|29679.6|29767|29650|510
1609115700000|2020-12-28 00:35:00|29785.7|29668.7|29804.8|29687.8|29815.6|29698.6|29779.8|29662.8|457
1609116000000|2020-12-28 00:40:00|29809|29692|29806.7|29689.7|29820.1|29703.1|29796.8|29679.8|486
1609116300000|2020-12-28 00:45:00|29806.4|29689.4|29823.6|29706.6|29833|29716|29801.2|29684.2|425
1609116600000|2020-12-28 00:50:00|29823.5|29706.5|29800.9|29745.2|29849.4|29759.5|29795.8|29705.7|695
1609116900000|2020-12-28 00:55:00|29801.5|29745|29802.1|29729.3|29828|29753.6|29791.7|29729.3|565
1609117200000|2020-12-28 01:00:00|29801.4|29730.2|29795.4|29733.5|29813.2|29749.7|29788.8|29722|611
1609117500000|2020-12-28 01:05:00|29795.9|29732.6|29785.2|29709|29810.1|29740.1|29778.6|29708|641
1609117800000|2020-12-28 01:10:00|29783.1|29710.3|29769.4|29713.6|29801.1|29720.5|29761.9|29702.5|613
1609118100000|2020-12-28 01:15:00|29769.3|29714.3|29769.2|29719.2|29790.2|29722.5|29761.7|29705.7|711
1609118400000|2020-12-28 01:20:00|29769.4|29719.4|29765.3|29712.5|29791.5|29719.5|29762.7|29706.8|521
1609118700000|2020-12-28 01:25:00|29765.4|29713.2|29762.1|29712.1|29791.8|29719|29761.1|29705.6|514
1609119000000|2020-12-28 01:30:00|29768.7|29711.3|29766.2|29715.2|29799.5|29720|29763.8|29709.7|538
1609119300000|2020-12-28 01:35:00|29774.3|29714.1|29774.1|29708.9|29793.3|29718|29760.3|29702.3|488
1609119600000|2020-12-28 01:40:00|29775.4|29710|29770.2|29716|29786.1|29719.7|29757.5|29705.7|379
1609119900000|2020-12-28 01:45:00|29770.3|29716.1|29745.5|29725.5|29796|29727.6|29744.8|29708.8|468
1609120200000|2020-12-28 01:50:00|29760.9|29707.9|29765.4|29711.3|29783.1|29713.6|29757.4|29704.1|423
1609120500000|2020-12-28 01:55:00|29764.5|29710.2|29761.5|29709.5|29795.8|29712.2|29756.6|29698|422
1609120800000|2020-12-28 02:00:00|29761.2|29709.4|29764.8|29705.1|29791.9|29713.9|29757|29704.5|417
1609121100000|2020-12-28 02:05:00|29755.3|29705.3|29755.7|29695.3|29775.4|29706.9|29747.1|29685.8|539
1609121400000|2020-12-28 02:10:00|29750.4|29695.6|29749.3|29690.9|29768.3|29697.5|29742.1|29685.7|527
1609121700000|2020-12-28 02:15:00|29744.7|29688|29747.7|29692.7|29777|29698.9|29741.9|29685.7|429
1609122000000|2020-12-28 02:20:00|29747.6|29693.2|29751.4|29691.9|29764.1|29695|29738.7|29680.8|455
1609122300000|2020-12-28 02:25:00|29756.1|29692.4|29749.5|29697.5|29783.6|29709.7|29729.7|29688.2|363
1609122600000|2020-12-28 02:30:00|29748.2|29698.2|29759.5|29694.8|29773.7|29700.6|29745.5|29689.6|402
1609122900000|2020-12-28 02:35:00|29750.9|29694.6|29760.3|29693.9|29772.8|29699.3|29744.4|29691.2|352
1609123200000|2020-12-28 02:40:00|29757.9|29696.4|29742.6|29689.4|29778.7|29698.5|29740.3|29684.3|332
1609123500000|2020-12-28 02:45:00|29741.5|29691.5|29743.5|29690.9|29774.4|29695.2|29740.3|29683.2|352
1609123800000|2020-12-28 02:50:00|29742.8|29691.7|29742.2|29692.2|29770.5|29696.7|29739.8|29683.8|370
1609124100000|2020-12-28 02:55:00|29742.4|29692.4|29751.9|29701.9|29776.5|29708.4|29724.5|29688.5|430
1609124400000|2020-12-28 03:00:00|29751.1|29701.1|29741.7|29691.7|29772.8|29701.1|29740.5|29689.1|422
1609124700000|2020-12-28 03:05:00|29740.9|29690.9|29743.5|29690.6|29769.5|29696.1|29740.4|29687.6|397
1609125000000|2020-12-28 03:10:00|29742.6|29691.6|29741.1|29685.2|29774.9|29695|29736.8|29682.2|380
1609125300000|2020-12-28 03:15:00|29740.7|29685.1|29735.9|29685.9|29764.9|29689.8|29733.4|29678.2|386
1609125600000|2020-12-28 03:20:00|29737.2|29687.2|29742.8|29690.3|29769.6|29701.2|29721.2|29678.8|376
1609125900000|2020-12-28 03:25:00|29748.9|29690.4|29736.9|29683.9|29765.9|29695.4|29734.6|29680.8|348
1609126200000|2020-12-28 03:30:00|29736.5|29683.8|29737.7|29681.9|29765.3|29689.9|29734|29676.1|321
1609126500000|2020-12-28 03:35:00|29738.3|29681.1|29742.7|29687.9|29763.6|29691.4|29734.4|29678|335
1609126800000|2020-12-28 03:40:00|29737.8|29686.8|29752.5|29691.9|29763.9|29696.8|29735.6|29679.1|296
1609127100000|2020-12-28 03:45:00|29749.2|29689.6|29742.9|29689.9|29769.2|29706.3|29724.4|29678.1|303
1609127400000|2020-12-28 03:50:00|29741.8|29688.5|29745.5|29689.4|29764.1|29697.2|29736.8|29681.6|380
1609127700000|2020-12-28 03:55:00|29744.5|29689.9|29758.1|29688.9|29774.5|29708.5|29725|29681.8|338
1609128000000|2020-12-28 04:00:00|29756.1|29687.8|29751.1|29697.7|29767.4|29700.7|29740.8|29684.9|402
1609128300000|2020-12-28 04:05:00|29752.4|29698.5|29751.9|29697.1|29774|29701.5|29745.8|29690.6|341
1609128600000|2020-12-28 04:10:00|29751.1|29698.3|29749|29695.6|29782.8|29702.8|29746.3|29690.1|353
1609128900000|2020-12-28 04:15:00|29747|29697|29749.2|29697.9|29778.1|29702.5|29743.3|29684.2|320
1609129200000|2020-12-28 04:20:00|29750.6|29696.9|29756.4|29696.5|29767.3|29699.1|29742.4|29689.5|344
1609129500000|2020-12-28 04:25:00|29756.1|29696.6|29753.9|29694.3|29773.5|29697|29741.7|29685.7|318
1609129800000|2020-12-28 04:30:00|29751.6|29693.7|29753.9|29689.3|29768.6|29695.8|29740.2|29684.1|302
1609130100000|2020-12-28 04:35:00|29748.6|29686|29763|29692.9|29774.9|29699.3|29742.9|29685.5|298
1609130400000|2020-12-28 04:40:00|29761.3|29693.7|29749.6|29693.8|29770|29699.7|29744.4|29685.3|288
1609130700000|2020-12-28 04:45:00|29749.7|29693.7|29765.2|29695.2|29773.9|29705.6|29746.9|29690.3|281
1609131000000|2020-12-28 04:50:00|29763.2|29692.6|29749.4|29699.4|29783.3|29700.3|29745.9|29692.2|256
1609131300000|2020-12-28 04:55:00|29747.3|29696.2|29752.7|29694|29770.7|29713.2|29732.1|29690.3|261
1609131600000|2020-12-28 05:00:00|29751.1|29694.6|29752.7|29699.1|29776.7|29701.8|29747.7|29690.1|349
1609131900000|2020-12-28 05:05:00|29748.1|29698.1|29752.5|29692.1|29777.6|29701.1|29745.9|29687.5|296
1609132200000|2020-12-28 05:10:00|29748.6|29694|29756.8|29691.3|29783.3|29708.9|29728.1|29687.4|250
1609132500000|2020-12-28 05:15:00|29757.1|29691.4|29744.4|29686.3|29763.3|29695.3|29735|29679.1|326
1609132800000|2020-12-28 05:20:00|29744.2|29685.2|29742.3|29683.2|29770.4|29691|29735.2|29678.5|272
1609133100000|2020-12-28 05:25:00|29742.8|29683|29749.8|29681.4|29770.8|29690.6|29733.9|29675|254
1609133400000|2020-12-28 05:30:00|29749.1|29686.6|29740|29684.4|29761|29691|29732.8|29676.9|379
1609133700000|2020-12-28 05:35:00|29740.7|29683.6|29731.9|29678|29766.7|29686.2|29726.9|29672.7|388
1609134000000|2020-12-28 05:40:00|29731.4|29681.4|29744.6|29681.2|29760.8|29688.4|29729.2|29675|404
1609134300000|2020-12-28 05:45:00|29745|29681.4|29746.6|29678.6|29754.3|29686.4|29730.6|29673|336
1609134600000|2020-12-28 05:50:00|29743.5|29679.7|29731.8|29679.1|29758.3|29683.6|29727.8|29674|344
1609134900000|2020-12-28 05:55:00|29730|29680|29718.4|29665.5|29748.7|29681.3|29716.1|29662.1|507
1609135200000|2020-12-28 06:00:00|29718.3|29666.5|29698.2|29678.2|29736|29689.2|29695.8|29663.1|564
1609135500000|2020-12-28 06:05:00|29698.1|29678.1|29695.5|29675.5|29735.8|29683.6|29689.9|29658.4|487
1609135800000|2020-12-28 06:10:00|29695.3|29675.3|29706.1|29686.1|29727.7|29687.2|29693.5|29660.6|418
1609136100000|2020-12-28 06:15:00|29705.4|29685.4|29701.7|29681.7|29740.7|29691.5|29699.9|29667.1|418
1609136400000|2020-12-28 06:20:00|29701.5|29681.5|29704|29684|29744.2|29688.9|29700.5|29666.2|391
1609136700000|2020-12-28 06:25:00|29703.5|29683.5|29717.5|29667.5|29733|29687.6|29694.9|29657.5|410
1609137000000|2020-12-28 06:30:00|29717.1|29667.1|29700.1|29680.1|29730.9|29692.3|29697.2|29666.3|435
1609137300000|2020-12-28 06:35:00|29712.6|29657.3|29703|29683|29732.7|29686.6|29696.2|29657.3|319
1609137600000|2020-12-28 06:40:00|29702.5|29682.5|29700.4|29680.4|29728.3|29685.4|29696.9|29663.4|347
1609137900000|2020-12-28 06:45:00|29700.1|29680.1|29696.7|29676.7|29730.6|29687|29692.2|29661.5|358
1609138200000|2020-12-28 06:50:00|29697.1|29677.1|29717.2|29662.1|29726.9|29681.6|29689.4|29652.1|422
1609138500000|2020-12-28 06:55:00|29717.4|29662.7|29712|29658.9|29726.5|29680.5|29689.3|29656.8|385
1609138800000|2020-12-28 07:00:00|29714|29664|29694.8|29674.8|29714|29686.4|29689.3|29659.2|527
1609139100000|2020-12-28 07:05:00|29691.1|29671.1|29706.4|29686.4|29712.1|29692.1|29688|29668|445
1609139400000|2020-12-28 07:10:00|29706|29686|29707.2|29687.2|29713.3|29693.3|29705.3|29685.3|518
1609139700000|2020-12-28 07:15:00|29706.9|29686.9|29703.2|29683.2|29712.7|29692.7|29700|29680|463
1609140000000|2020-12-28 07:20:00|29704.5|29684.5|29705.8|29685.8|29715.1|29695.1|29697.3|29677.3|488
1609140300000|2020-12-28 07:25:00|29707|29687|29704.5|29684.5|29708.3|29688.3|29699.6|29679.6|340
1609140600000|2020-12-28 07:30:00|29703.7|29683.7|29664.4|29644.4|29709.7|29689.7|29662.1|29626.9|433
1609140900000|2020-12-28 07:35:00|29665.3|29645.3|29666.3|29646.3|29715.8|29681.6|29663.1|29636.6|468
1609141200000|2020-12-28 07:40:00|29666|29646|29656.6|29636.6|29668.3|29648.3|29650.1|29630.1|457
1609141500000|2020-12-28 07:45:00|29656.3|29636.3|29645.7|29625.7|29678.4|29640.6|29621.7|29601.7|490
1609141800000|2020-12-28 07:50:00|29646|29626|29665.9|29645.9|29703.4|29672.8|29643.5|29618|541
1609142100000|2020-12-28 07:55:00|29669|29649|29633.5|29613.5|29669|29649|29619.4|29599.4|469
1609142400000|2020-12-28 08:00:00|29634.6|29614.6|29639.7|29619.7|29642.2|29622.2|29630.8|29610.8|469
1609142700000|2020-12-28 08:05:00|29639.6|29619.6|29653.5|29633.5|29683.1|29663.1|29624.8|29604.8|641
1609143000000|2020-12-28 08:10:00|29655.6|29635.6|29678.6|29658.6|29682.7|29662.7|29653.7|29633.7|498
1609143300000|2020-12-28 08:15:00|29679.1|29659.1|29677.9|29657.9|29715.2|29677|29671.8|29644.9|535
1609143600000|2020-12-28 08:20:00|29677.6|29657.6|29665.4|29645.4|29679.2|29659.2|29665.4|29645.4|462
1609143900000|2020-12-28 08:25:00|29665.5|29645.5|29669.4|29649.4|29672.9|29652.9|29665.2|29645.2|410
1609144200000|2020-12-28 08:30:00|29669.1|29649.1|29668.2|29648.2|29673.2|29653.2|29649|29629|431
1609144500000|2020-12-28 08:35:00|29668.3|29648.3|29656.6|29636.6|29668.3|29648.3|29647.9|29627.9|538
1609144800000|2020-12-28 08:40:00|29656.3|29636.3|29660.6|29640.6|29667.5|29647.5|29654.7|29634.7|548
1609145100000|2020-12-28 08:45:00|29662.2|29642.2|29680.9|29660.9|29687.4|29667.4|29655.3|29635.3|566
1609145400000|2020-12-28 08:50:00|29679.4|29659.4|29665.4|29645.4|29686.4|29666.4|29664.1|29644.1|541
1609145700000|2020-12-28 08:55:00|29665.2|29645.2|29663.4|29643.4|29667.9|29647.9|29658.7|29638.7|538
1609146000000|2020-12-28 09:00:00|29663.3|29643.3|29666.3|29646.3|29670.7|29650.7|29659.8|29639.8|474
1609146300000|2020-12-28 09:05:00|29665.7|29645.7|29684.5|29664.5|29686.3|29666.3|29665.2|29645.2|451
1609146600000|2020-12-28 09:10:00|29685.2|29665.2|29704.5|29684.5|29707.3|29687.3|29674.6|29654.6|669
1609146900000|2020-12-28 09:15:00|29702.8|29682.8|29691.1|29671.1|29704.3|29684.3|29689.2|29669.2|633
1609147200000|2020-12-28 09:20:00|29693.1|29673.1|29701.7|29681.7|29707.9|29687.9|29689.9|29669.9|604
1609147500000|2020-12-28 09:25:00|29701.8|29681.8|29695.3|29675.3|29703.2|29683.2|29693.9|29673.9|633
1609147800000|2020-12-28 09:30:00|29695|29675|29705.6|29685.6|29706.6|29686.6|29689.5|29669.5|666
1609148100000|2020-12-28 09:35:00|29705.5|29685.5|29712.9|29692.9|29720.9|29700.9|29699.1|29679.1|561
1609148400000|2020-12-28 09:40:00|29714|29694|29710.2|29690.2|29718|29698|29705.3|29685.3|433
1609148700000|2020-12-28 09:45:00|29710.4|29690.4|29697.9|29677.9|29711.2|29691.2|29695|29675|516
1609149000000|2020-12-28 09:50:00|29697.6|29677.6|29693.1|29673.1|29703.6|29683.6|29680.4|29660.4|599
1609149300000|2020-12-28 09:55:00|29693.2|29673.2|29690.9|29670.9|29695.3|29675.3|29683.8|29663.8|611
1609149600000|2020-12-28 10:00:00|29690.6|29670.6|29695.3|29675.3|29695.3|29675.3|29680.2|29660.2|540
1609149900000|2020-12-28 10:05:00|29695.4|29675.4|29694.5|29674.5|29696.9|29676.9|29685.4|29665.4|521
1609150200000|2020-12-28 10:10:00|29693.9|29673.9|29728.2|29708.2|29730|29710|29689.1|29669.1|683
1609150500000|2020-12-28 10:15:00|29728.3|29708.3|29757|29737|29759.9|29739.9|29726.7|29706.7|722
1609150800000|2020-12-28 10:20:00|29757.5|29737.5|29747.4|29727.4|29757.5|29737.5|29740.8|29720.8|667
1609151100000|2020-12-28 10:25:00|29747.8|29727.8|29780.4|29760.4|29784|29764|29747.8|29727.8|780
1609151400000|2020-12-28 10:30:00|29780.6|29760.6|29786|29766|29786.1|29766.1|29759.8|29739.8|750
1609151700000|2020-12-28 10:35:00|29785.1|29765.1|29803.7|29783.7|29807.6|29787.6|29783.6|29763.6|698
1609152000000|2020-12-28 10:40:00|29802|29782|29802.1|29782.1|29816.1|29796.1|29797.7|29777.7|715
1609152300000|2020-12-28 10:45:00|29801.1|29781.1|29779.9|29759.9|29802.2|29782.2|29770.8|29750.8|601
1609152600000|2020-12-28 10:50:00|29780.1|29760.1|29776.8|29756.8|29784.8|29764.8|29775.4|29755.4|510
1609152900000|2020-12-28 10:55:00|29780|29760|29781.1|29761.1|29783|29763|29768.8|29748.8|579
1609153200000|2020-12-28 11:00:00|29781.2|29761.2|29779|29759|29788.1|29768.1|29778|29758|551
1609153500000|2020-12-28 11:05:00|29778.7|29758.7|29797.5|29777.5|29798.9|29778.9|29775.7|29755.7|502
1609153800000|2020-12-28 11:10:00|29797|29777|29803.9|29783.9|29804.7|29784.7|29785|29765|550
1609154100000|2020-12-28 11:15:00|29804.1|29784.1|29809.2|29789.2|29814.1|29794.1|29798.9|29778.9|531
1609154400000|2020-12-28 11:20:00|29809|29789|29821.6|29801.6|29823|29803|29804.4|29784.4|562
1609154700000|2020-12-28 11:25:00|29822.1|29802.1|29825.9|29805.9|29830.2|29810.2|29817.7|29797.7|656
1609155000000|2020-12-28 11:30:00|29826.3|29806.3|29859.9|29839.9|29860|29840|29824.3|29804.3|584
1609155300000|2020-12-28 11:35:00|29860.1|29840.1|29851.7|29831.7|29861.5|29841.5|29851.7|29831.7|496
1609155600000|2020-12-28 11:40:00|29851.4|29831.4|29857.3|29837.3|29864.1|29844.1|29839.1|29819.1|596
1609155900000|2020-12-28 11:45:00|29857.7|29837.7|29850.6|29830.6|29860.9|29840.9|29841.2|29821.2|596
1609156200000|2020-12-28 11:50:00|29850.7|29830.7|29848|29828|29852.5|29832.5|29841.4|29821.4|548
1609156500000|2020-12-28 11:55:00|29847.4|29827.4|29872.1|29852.1|29883.6|29863.6|29847.4|29827.4|753
1609156800000|2020-12-28 12:00:00|29871.6|29851.6|29890.7|29870.7|29893.7|29873.7|29868.2|29848.2|633
1609157100000|2020-12-28 12:05:00|29889.8|29869.8|29885.6|29865.6|29896.9|29876.9|29885|29865|615
1609157400000|2020-12-28 12:10:00|29884.7|29864.7|29928.2|29908.2|29933.1|29913.1|29884.7|29864.7|657
1609157700000|2020-12-28 12:15:00|29928|29908|29907.2|29887.2|29929.9|29909.9|29903|29883|624
1609158000000|2020-12-28 12:20:00|29907.3|29887.3|29901.1|29881.1|29907.7|29887.7|29892|29872|510
1609158300000|2020-12-28 12:25:00|29900.8|29880.8|29880.1|29860.1|29907.1|29887.1|29876.3|29856.3|554
1609158600000|2020-12-28 12:30:00|29880|29860|29880.9|29860.9|29886.4|29866.4|29876.7|29856.7|677
1609158900000|2020-12-28 12:35:00|29880|29860|29853.5|29833.5|29884.7|29864.7|29851.9|29831.9|588
1609159200000|2020-12-28 12:40:00|29853.9|29833.9|29862.6|29842.6|29869.7|29849.7|29853.3|29833.3|539
1609159500000|2020-12-28 12:45:00|29862.5|29842.5|29871.2|29851.2|29884.8|29864.8|29857.8|29837.8|572
1609159800000|2020-12-28 12:50:00|29870.6|29850.6|29877.1|29857.1|29883.4|29863.4|29869|29849|458
1609160100000|2020-12-28 12:55:00|29876.4|29856.4|29873.2|29853.2|29892.9|29872.9|29863.4|29843.4|619
1609160400000|2020-12-28 13:00:00|29873.6|29853.6|29827.1|29807.1|29879.8|29859.8|29801.9|29771|833
1609160700000|2020-12-28 13:05:00|29827.9|29807.9|29815.7|29795.7|29827.9|29807.9|29794.4|29774.4|684
1609161000000|2020-12-28 13:10:00|29815.5|29795.5|29758.7|29738.7|29827.5|29807.5|29758.7|29738.7|656
1609161300000|2020-12-28 13:15:00|29758.8|29738.8|29778.7|29758.7|29780|29760|29736.8|29716.8|752
1609161600000|2020-12-28 13:20:00|29779.3|29759.3|29779.5|29759.5|29786.7|29766.7|29762.8|29742.8|717
1609161900000|2020-12-28 13:25:00|29779.7|29759.7|29786.1|29766.1|29793.3|29773.3|29761.2|29736.8|624
1609162200000|2020-12-28 13:30:00|29786.8|29766.8|29796.9|29776.9|29800.8|29780.8|29777.2|29757.2|584
1609162500000|2020-12-28 13:35:00|29799.2|29779.2|29800.9|29780.9|29821.6|29801.6|29789.9|29769.9|668
1609162800000|2020-12-28 13:40:00|29801.8|29781.8|29777.1|29757.1|29811.3|29791.3|29775.2|29755.2|521
1609163100000|2020-12-28 13:45:00|29777|29757|29778.8|29758.8|29784|29764|29769.5|29749.5|535
1609163400000|2020-12-28 13:50:00|29778.6|29758.6|29766|29746|29780.3|29760.3|29765.4|29745.4|575
1609163700000|2020-12-28 13:55:00|29765.6|29745.6|29773.3|29753.3|29778.1|29758.1|29764|29744|564
1609164000000|2020-12-28 14:00:00|29772.8|29752.8|29775.9|29755.9|29779.3|29759.3|29755.6|29735.6|695
1609164300000|2020-12-28 14:05:00|29776.1|29756.1|29772.4|29752.4|29776.6|29756.6|29754|29734|591
1609164600000|2020-12-28 14:10:00|29773.2|29753.2|29785.5|29765.5|29787.9|29767.9|29756.9|29736.9|605
1609164900000|2020-12-28 14:15:00|29786.4|29766.4|29752|29732|29788.3|29768.3|29744.5|29724.5|653
1609165200000|2020-12-28 14:20:00|29752.1|29732.1|29760|29740|29763|29743|29750.8|29730.8|452
1609165500000|2020-12-28 14:25:00|29757.7|29737.7|29751.1|29731.1|29761.3|29741.3|29747.1|29727.1|551
1609165800000|2020-12-28 14:30:00|29752.1|29732.1|29732.5|29712.5|29760.2|29740.2|29732.1|29712.1|771
1609166100000|2020-12-28 14:35:00|29732.7|29712.7|29745.8|29725.8|29748.1|29728.1|29728.5|29708.5|695
1609166400000|2020-12-28 14:40:00|29746|29726|29730.1|29710.1|29747.5|29727.5|29728.8|29708.8|593
1609166700000|2020-12-28 14:45:00|29729.7|29709.7|29735.8|29715.8|29746.3|29726.3|29724|29704|677
1609167000000|2020-12-28 14:50:00|29735.7|29715.7|29742.3|29722.3|29756.5|29736.5|29732.4|29712.4|730
1609167300000|2020-12-28 14:55:00|29742|29722|29755.1|29735.1|29755.9|29735.9|29739.7|29719.7|585
1609167600000|2020-12-28 15:00:00|29754.5|29734.5|29755.4|29735.4|29760.8|29740.8|29750.2|29730.2|634
1609167900000|2020-12-28 15:05:00|29755.6|29735.6|29758.1|29738.1|29761.4|29741.4|29748.3|29728.3|609
1609168200000|2020-12-28 15:10:00|29758.7|29738.7|29762|29742|29764.8|29744.8|29755.9|29735.9|556
1609168500000|2020-12-28 15:15:00|29761.5|29741.5|29763.4|29743.4|29765.7|29745.7|29754|29734|523
1609168800000|2020-12-28 15:20:00|29762.8|29742.8|29759.9|29739.9|29769.5|29749.5|29758.7|29738.7|556
1609169100000|2020-12-28 15:25:00|29759.8|29739.8|29760.3|29740.3|29767.7|29747.7|29756.9|29736.9|474
1609169400000|2020-12-28 15:30:00|29759.9|29739.9|29765.4|29745.4|29768.1|29748.1|29755.3|29735.3|556
1609169700000|2020-12-28 15:35:00|29763.8|29743.8|29777.4|29757.4|29779.3|29759.3|29761.8|29741.8|517
1609170000000|2020-12-28 15:40:00|29779.7|29759.7|29794.7|29774.7|29796.7|29776.7|29775.7|29755.7|658
1609170300000|2020-12-28 15:45:00|29794.3|29774.3|29808.9|29788.9|29810.9|29790.9|29794.2|29774.2|637
1609170600000|2020-12-28 15:50:00|29808.8|29788.8|29826.8|29806.8|29829.5|29809.5|29808.8|29788.8|653
1609170900000|2020-12-28 15:55:00|29827.1|29807.1|29812.2|29792.2|29836|29816|29805.4|29785.4|779
1609171200000|2020-12-28 16:00:00|29811.3|29791.3|29816.5|29796.5|29823.6|29803.6|29806.1|29786.1|679
1609171500000|2020-12-28 16:05:00|29816.7|29796.7|29798.6|29778.6|29818.2|29798.2|29795.1|29775.1|658
1609171800000|2020-12-28 16:10:00|29796.3|29776.3|29786.7|29766.7|29797.7|29777.7|29778.8|29758.8|679
1609172100000|2020-12-28 16:15:00|29786.9|29766.9|29805.9|29785.9|29809.4|29789.4|29782.8|29762.8|601
1609172400000|2020-12-28 16:20:00|29806.1|29786.1|29809.1|29789.1|29815.1|29795.1|29800.9|29780.9|570
1609172700000|2020-12-28 16:25:00|29809.5|29789.5|29815.2|29795.2|29817.9|29797.9|29806.4|29786.4|497
1609173000000|2020-12-28 16:30:00|29815.3|29795.3|29816.7|29796.7|29822.1|29802.1|29807.2|29787.2|515
1609173300000|2020-12-28 16:35:00|29817.9|29797.9|29845.8|29825.8|29860.2|29838.3|29815.8|29795.8|577
1609173600000|2020-12-28 16:40:00|29841.6|29821.6|29838.7|29818.7|29848.6|29828.6|29829.9|29809.9|475
1609173900000|2020-12-28 16:45:00|29839|29819|29839.5|29819.5|29845.6|29825.6|29833|29813|466
1609174200000|2020-12-28 16:50:00|29839.2|29819.2|29838.5|29818.5|29847|29827|29835|29815|509
1609174500000|2020-12-28 16:55:00|29836.4|29816.4|29841.3|29821.3|29841.8|29821.8|29834.4|29814.4|388
1609174800000|2020-12-28 17:00:00|29840.7|29820.7|29838.2|29818.2|29844.3|29824.3|29833.4|29813.4|513
1609175100000|2020-12-28 17:05:00|29838.3|29818.3|29840.9|29820.9|29841.8|29821.8|29830.6|29810.6|438
1609175400000|2020-12-28 17:10:00|29841.8|29821.8|29850.8|29830.8|29854.9|29834.9|29839.4|29819.4|495
1609175700000|2020-12-28 17:15:00|29850.3|29830.3|29839.1|29819.1|29854.5|29834.5|29837.8|29817.8|512
1609176000000|2020-12-28 17:20:00|29839.4|29819.4|29848.1|29828.1|29849.9|29829.9|29828.9|29808.9|505
1609176300000|2020-12-28 17:25:00|29848.4|29828.4|29830.7|29810.7|29852.2|29832.2|29827.8|29807.8|486
1609176600000|2020-12-28 17:30:00|29831|29811|29832.3|29812.3|29835.6|29815.6|29827.6|29807.6|441
1609176900000|2020-12-28 17:35:00|29832.4|29812.4|29835.9|29815.9|29837.3|29817.3|29827.6|29807.6|444
1609177200000|2020-12-28 17:40:00|29835.8|29815.8|29845.5|29825.5|29848.5|29828.5|29835.2|29815.2|391
1609177500000|2020-12-28 17:45:00|29845.6|29825.6|29847.1|29827.1|29847.6|29827.6|29835.1|29815.1|450
1609177800000|2020-12-28 17:50:00|29847.5|29827.5|29839.7|29819.7|29848|29828|29835|29815|375
1609178100000|2020-12-28 17:55:00|29840.2|29820.2|29852.1|29832.1|29856|29836|29834.6|29814.6|573
1609178400000|2020-12-28 18:00:00|29844.8|29824.8|29842.6|29822.6|29852.2|29832.2|29838.3|29818.3|493
1609178700000|2020-12-28 18:05:00|29839.6|29819.6|29836.2|29816.2|29847.3|29827.3|29835.3|29815.3|443
1609179000000|2020-12-28 18:10:00|29837.1|29817.1|29843|29823|29844.4|29824.4|29830.1|29810.1|360
1609179300000|2020-12-28 18:15:00|29842.9|29822.9|29848.3|29828.3|29849.7|29829.7|29835.4|29815.4|374
1609179600000|2020-12-28 18:20:00|29848.1|29828.1|29845.8|29825.8|29850.4|29830.4|29837.9|29817.9|361
1609179900000|2020-12-28 18:25:00|29846.2|29826.2|29841.4|29821.4|29848.3|29828.3|29840.7|29820.7|326
1609180200000|2020-12-28 18:30:00|29841.6|29821.6|29837.1|29817.1|29847.5|29827.5|29831|29811|407
1609180500000|2020-12-28 18:35:00|29837.4|29817.4|29842.5|29822.5|29842.9|29822.9|29831.6|29811.6|374
1609180800000|2020-12-28 18:40:00|29840.2|29820.2|29854.8|29834.8|29855.4|29835.4|29838.7|29818.7|354
1609181100000|2020-12-28 18:45:00|29856.6|29836.6|29850.7|29830.7|29862.3|29842.3|29850.2|29830.2|457
1609181400000|2020-12-28 18:50:00|29849.2|29829.2|29838.4|29818.4|29852.1|29832.1|29838.4|29818.4|368
1609181700000|2020-12-28 18:55:00|29838.3|29818.3|29843.7|29823.7|29846.8|29826.8|29834.9|29814.9|403
1609182000000|2020-12-28 19:00:00|29843.5|29823.5|29837.4|29817.4|29847.7|29827.7|29834.5|29814.5|328
1609182300000|2020-12-28 19:05:00|29837.5|29817.5|29840.9|29820.9|29843.9|29823.9|29836.6|29816.6|309
1609182600000|2020-12-28 19:10:00|29841.5|29821.5|29844.4|29824.4|29846.8|29826.8|29835.5|29815.5|344
1609182900000|2020-12-28 19:15:00|29846.2|29826.2|29850|29830|29850|29830|29842.3|29822.3|347
1609183200000|2020-12-28 19:20:00|29848.6|29828.6|29849.4|29829.4|29850.1|29830.1|29842.1|29822.1|296
1609183500000|2020-12-28 19:25:00|29846.7|29826.7|29853.1|29833.1|29855.5|29835.5|29843.5|29823.5|343
1609183800000|2020-12-28 19:30:00|29851|29831|29854.3|29834.3|29855|29835|29844.3|29824.3|371
1609184100000|2020-12-28 19:35:00|29850.2|29830.2|29855.6|29835.6|29861.6|29841.6|29847.5|29827.5|369
1609184400000|2020-12-28 19:40:00|29855.8|29835.8|29851.7|29831.7|29857|29837|29848.7|29828.7|316
1609184700000|2020-12-28 19:45:00|29851.4|29831.4|29848.2|29828.2|29855.4|29835.4|29847.1|29827.1|394
1609185000000|2020-12-28 19:50:00|29847.8|29827.8|29849.4|29829.4|29858.1|29838.1|29847.2|29827.2|342
1609185300000|2020-12-28 19:55:00|29849.6|29829.6|29841.8|29821.8|29853.2|29833.2|29837.4|29817.4|507
1609185600000|2020-12-28 20:00:00|29841.6|29821.6|29835.7|29815.7|29842|29822|29828.5|29808.5|378
1609185900000|2020-12-28 20:05:00|29836|29816|29835.4|29815.4|29839.5|29819.5|29830.5|29810.5|372
1609186200000|2020-12-28 20:10:00|29834.4|29814.4|29828.1|29808.1|29841.6|29821.6|29820.2|29800.2|392
1609186500000|2020-12-28 20:15:00|29827.7|29807.7|29833.3|29813.3|29835.3|29815.3|29826.2|29806.2|281
1609186800000|2020-12-28 20:20:00|29833.2|29813.2|29833.9|29813.9|29838.6|29818.6|29830.4|29810.4|266
1609187100000|2020-12-28 20:25:00|29834.2|29814.2|29836.4|29816.4|29839.8|29819.8|29830.5|29810.5|313
1609187400000|2020-12-28 20:30:00|29836.6|29816.6|29842.2|29822.2|29843|29823|29832.9|29812.9|421
1609187700000|2020-12-28 20:35:00|29842|29822|29837.5|29817.5|29843.2|29823.2|29835.2|29815.2|273
1609188000000|2020-12-28 20:40:00|29837.7|29817.7|29839.2|29819.2|29844.8|29824.8|29835|29815|372
1609188300000|2020-12-28 20:45:00|29839.4|29819.4|29833.9|29813.9|29843.2|29823.2|29830.2|29810.2|437
1609188600000|2020-12-28 20:50:00|29834.1|29814.1|29830.3|29810.3|29840.5|29820.5|29828.8|29808.8|523
1609188900000|2020-12-28 20:55:00|29830.1|29810.1|29814.5|29794.5|29834.5|29814.5|29813.1|29793.1|601
1609189200000|2020-12-28 21:00:00|29815.2|29795.2|29820|29800|29822.6|29802.6|29810.4|29790.4|596
1609189500000|2020-12-28 21:05:00|29820.5|29800.5|29821.7|29801.7|29824.2|29804.2|29816.7|29796.7|357
1609189800000|2020-12-28 21:10:00|29821.6|29801.6|29827.6|29807.6|29828.5|29808.5|29816.6|29796.6|371
1609190100000|2020-12-28 21:15:00|29827.7|29807.7|29833.2|29813.2|29835|29815|29824.7|29804.7|265
1609190400000|2020-12-28 21:20:00|29834|29814|29825.8|29805.8|29834.1|29814.1|29822.6|29802.6|246
1609190700000|2020-12-28 21:25:00|29827.1|29807.1|29818.5|29798.5|29829.6|29809.6|29817|29797|321
1609191000000|2020-12-28 21:30:00|29819.1|29799.1|29825.4|29805.4|29828.4|29808.4|29818.6|29798.6|237
1609191300000|2020-12-28 21:35:00|29825.2|29805.2|29820.4|29800.4|29827.7|29807.7|29816.9|29796.9|231
1609191600000|2020-12-28 21:40:00|29820.8|29800.8|29826.7|29776.7|29843.3|29802.4|29805|29767|634
1609191900000|2020-12-28 21:45:00|29827.8|29774.1|29824.6|29774.6|29835.2|29794.1|29804.7|29763|521
1609192200000|2020-12-28 21:50:00|29826.6|29775.3|29824.6|29774.6|29834.6|29795.2|29802.7|29764.4|339
1609192500000|2020-12-28 21:55:00|29826|29770.9|29826|29746.2|29840.2|29779.2|29799.2|29728.8|386
1609192800000|2020-12-28 22:00:00|29824.6|29747.2|29838.7|29741.1|29848.8|29748.9|29823.3|29724.8|65
1609193100000|2020-12-28 22:05:00|29847.2|29730.2|29829.7|29746.5|29850|29782.7|29802.7|29725|167
1609193400000|2020-12-28 22:10:00|29819.3|29753.8|29838.2|29743.4|29843.7|29764.4|29808.1|29726.7|217
1609193700000|2020-12-28 22:15:00|29841.4|29741.1|29828.6|29758.6|29843.1|29763.2|29812.4|29735.1|219
1609194000000|2020-12-28 22:20:00|29822.2|29759.2|29833.1|29752.6|29841.1|29760.9|29812|29742.8|169
1609194300000|2020-12-28 22:25:00|29815.5|29762.5|29837|29742.1|29843|29765.8|29810.8|29738|155
1609194600000|2020-12-28 22:30:00|29836.1|29747|29835.7|29746.7|29839.2|29760.1|29832.5|29737.4|214
1609194900000|2020-12-28 22:35:00|29833.8|29746.2|29831.6|29762.7|29837.9|29769.6|29820.3|29740.4|287
1609195200000|2020-12-28 22:40:00|29828.5|29763|29839.3|29759.1|29845.7|29773.8|29823.8|29750.8|354
1609195500000|2020-12-28 22:45:00|29840.5|29757.2|29839.3|29755.6|29848.4|29767.9|29835.7|29737.9|452
1609195800000|2020-12-28 22:50:00|29834.7|29764.1|29840.1|29755.5|29847.3|29777.2|29831.6|29729.9|494
1609196100000|2020-12-28 22:55:00|29839.5|29756.2|29852.4|29745.1|29852.4|29779.8|29829.7|29731.3|355
1609196400000|2020-12-28 23:00:00|29846.9|29751.1|29823|29749.7|29846.9|29788.1|29800.5|29738.3|674
1609196700000|2020-12-28 23:05:00|29823.5|29750.3|29816.3|29760.3|29826.2|29783|29801.5|29741.5|333
1609197000000|2020-12-28 23:10:00|29814.1|29764.1|29815.7|29750|29823|29777|29797|29744.4|365
1609197300000|2020-12-28 23:15:00|29812.2|29748|29807.7|29750.2|29823.6|29767.4|29787.4|29738|421
1609197600000|2020-12-28 23:20:00|29806.6|29751.8|29808.1|29745.9|29816.7|29776.9|29791.3|29738.6|348
1609197900000|2020-12-28 23:25:00|29803.2|29750.9|29811|29754.4|29816.9|29775.2|29790.2|29735.4|349
1609198200000|2020-12-28 23:30:00|29812|29750.1|29814.4|29753.5|29819.5|29774.1|29791.5|29738.4|248
1609198500000|2020-12-28 23:35:00|29813.2|29755|29808.8|29753.7|29818.6|29763.5|29806.9|29732.2|246
1609198800000|2020-12-28 23:40:00|29812.1|29747.9|29810.3|29756.6|29815.2|29771.9|29787.8|29740.9|258
1609199100000|2020-12-28 23:45:00|29809.2|29759.2|29810.4|29749.1|29815.4|29774.2|29793.4|29738.7|356
1609199400000|2020-12-28 23:50:00|29809.7|29748.9|29808.9|29739.6|29815.3|29759.7|29800.7|29729.3|259
1609199700000|2020-12-28 23:55:00|29807.4|29741|29811.4|29745|29814.1|29753.9|29801|29730.2|303
1609200000000|2020-12-29 00:00:00|29811.8|29742.8|29792.6|29721.8|29814.3|29746.4|29784.9|29706|567
1609200300000|2020-12-29 00:05:00|29793.4|29718.9|29789.9|29714.9|29802|29728|29780.7|29708|477
1609200600000|2020-12-29 00:10:00|29791.3|29715.8|29784.8|29712.5|29792.7|29722.1|29779.5|29702.8|485
1609200900000|2020-12-29 00:15:00|29785|29711.2|29784.7|29721.9|29788.6|29722.3|29772|29703.6|437
1609201200000|2020-12-29 00:20:00|29777.4|29722|29777.8|29720.1|29791.4|29725.7|29775.1|29704.4|500
1609201500000|2020-12-29 00:25:00|29776.3|29720.2|29774.3|29714.3|29780.1|29722.1|29769.6|29710.1|593
1609201800000|2020-12-29 00:30:00|29774.2|29711.7|29760.6|29699.8|29777.4|29717.7|29759.4|29699.8|584
1609202100000|2020-12-29 00:35:00|29761.6|29699.9|29759.3|29702.4|29766.2|29707.9|29751.4|29693.4|487
1609202400000|2020-12-29 00:40:00|29758.6|29703.4|29768.9|29706.1|29769.9|29710|29752.3|29694|360
1609202700000|2020-12-29 00:45:00|29767|29707.1|29775.3|29715.8|29777.3|29719.7|29764.6|29704|523
1609203000000|2020-12-29 00:50:00|29773|29711.8|29776.2|29716.3|29783.7|29725|29771.7|29709.6|605
1609203300000|2020-12-29 00:55:00|29776.3|29716.5|29782.8|29724|29784.6|29725.6|29774.8|29712.2|550
1609203600000|2020-12-29 01:00:00|29781.5|29724.3|29777.5|29716.4|29782.9|29725.8|29776.7|29712.3|468
1609203900000|2020-12-29 01:05:00|29777.7|29716.2|29773.7|29712|29779.7|29721.8|29766.1|29703|388
1609204200000|2020-12-29 01:10:00|29772.8|29714.4|29778.2|29716.4|29781|29724.8|29762.4|29703.9|343
1609204500000|2020-12-29 01:15:00|29777.6|29717.3|29776.7|29717.5|29781.5|29724.4|29774.6|29711.1|391
1609204800000|2020-12-29 01:20:00|29774.5|29719.4|29773.5|29716.6|29779|29720.5|29766.7|29704|480
1609205100000|2020-12-29 01:25:00|29773.3|29717.6|29777.2|29717.1|29778.1|29721|29769.1|29709.3|334
1609205400000|2020-12-29 01:30:00|29776.5|29716.1|29778|29716.3|29783|29723.2|29769.3|29710.8|396
1609205700000|2020-12-29 01:35:00|29777.3|29714.9|29775.6|29714.2|29780.5|29722.9|29767.6|29709.5|400
1609206000000|2020-12-29 01:40:00|29775.4|29714.7|29773.2|29715.3|29780.2|29723.7|29766.9|29710.7|328
1609206300000|2020-12-29 01:45:00|29772.9|29716.7|29777.4|29716.1|29780.3|29736.4|29753.4|29707.2|393
1609206600000|2020-12-29 01:50:00|29776.1|29711.3|29779.7|29718.9|29782.2|29724.5|29770.9|29711.3|385
1609206900000|2020-12-29 01:55:00|29779.6|29719.8|29779.5|29719.3|29781.7|29724.2|29775.4|29711.4|458
1609207200000|2020-12-29 02:00:00|29779.2|29719.4|29779.7|29719.4|29786.1|29729.2|29776|29712|521
1609207500000|2020-12-29 02:05:00|29779.3|29719.3|29764.2|29701.6|29779.5|29721.4|29763.1|29697|450
1609207800000|2020-12-29 02:10:00|29763.9|29702.1|29766.8|29705.6|29769.6|29713.1|29758.7|29694.5|436
1609208100000|2020-12-29 02:15:00|29767.3|29707.1|29758.5|29698.5|29772.8|29717.9|29756.8|29692.7|391
1609208400000|2020-12-29 02:20:00|29759.3|29698.9|29760.8|29701.8|29762.3|29705.8|29754|29692.3|416
1609208700000|2020-12-29 02:25:00|29761|29701.7|29757|29693.1|29761.4|29704.1|29749.6|29690.3|368
1609209000000|2020-12-29 02:30:00|29757.7|29693.9|29755.4|29694.3|29760.1|29700.8|29744.7|29686.4|384
1609209300000|2020-12-29 02:35:00|29755.2|29693.5|29753.2|29695.4|29761.2|29705.3|29750.6|29690.4|394
1609209600000|2020-12-29 02:40:00|29754.4|29694.8|29755.2|29698.1|29759.4|29705.5|29745.7|29689.4|388
1609209900000|2020-12-29 02:45:00|29755.6|29695.9|29754.4|29692.7|29758.7|29702.6|29744.4|29689.4|368
1609210200000|2020-12-29 02:50:00|29751.1|29693.1|29762.1|29703.9|29765.8|29724.3|29736.9|29692.5|360
1609210500000|2020-12-29 02:55:00|29762.9|29704.3|29758.3|29694.6|29770.4|29708.7|29751.6|29691.5|392
1609210800000|2020-12-29 03:00:00|29758.9|29698.8|29764|29700.9|29769.8|29710.6|29757.3|29694.6|479
1609211100000|2020-12-29 03:05:00|29763.9|29702.7|29763.6|29701|29768.4|29711.4|29760.5|29694.6|379
1609211400000|2020-12-29 03:10:00|29765.9|29700.3|29765.9|29706.7|29767.9|29712.1|29761.4|29697.4|289
1609211700000|2020-12-29 03:15:00|29766.3|29706.9|29761.2|29702.2|29767.5|29710.3|29760.5|29697.5|414
1609212000000|2020-12-29 03:20:00|29760.9|29703.5|29753.9|29686.7|29764.1|29708.5|29752|29686.7|403
1609212300000|2020-12-29 03:25:00|29752.7|29691.7|29748.8|29690.6|29757.1|29700.3|29742.2|29687.5|404
1609212600000|2020-12-29 03:30:00|29748.7|29693.6|29746.2|29689.5|29757.2|29700.8|29742.6|29685.3|391
1609212900000|2020-12-29 03:35:00|29747.8|29691.3|29746.7|29690.1|29752.4|29696.4|29738.4|29679.2|413
1609213200000|2020-12-29 03:40:00|29748|29691.5|29744.7|29690.9|29751.7|29695.7|29740.6|29681.2|414
1609213500000|2020-12-29 03:45:00|29746.2|29690.6|29743|29683.5|29751.6|29692.9|29739.2|29675.5|372
1609213800000|2020-12-29 03:50:00|29743.4|29684.2|29738.1|29683.5|29749.8|29693.8|29733.3|29676.4|396
1609214100000|2020-12-29 03:55:00|29739.5|29683.9|29740.9|29681.5|29746.1|29689.7|29736.3|29674.8|390
1609214400000|2020-12-29 04:00:00|29739.4|29682.9|29746.3|29687.4|29748|29689.7|29739.4|29679.1|447
1609214700000|2020-12-29 04:05:00|29746.7|29688.6|29747.2|29687.2|29749.4|29698.1|29742.8|29678.7|402
1609215000000|2020-12-29 04:10:00|29747.5|29691|29744.5|29683.2|29749.9|29696.8|29739.9|29674|365
1609215300000|2020-12-29 04:15:00|29744.1|29685.3|29748.2|29688.5|29750.2|29693.5|29742.1|29680|340
1609215600000|2020-12-29 04:20:00|29748.8|29687.6|29749.2|29696.2|29752|29698.1|29743.7|29681.4|436
1609215900000|2020-12-29 04:25:00|29748.7|29695.7|29747.9|29693.7|29751.4|29699.1|29739.5|29680.4|298
1609216200000|2020-12-29 04:30:00|29747.4|29693.8|29743.8|29687.9|29752.1|29712|29728.5|29683.7|351
1609216500000|2020-12-29 04:35:00|29745.2|29685.1|29741.5|29683.3|29749.2|29693.1|29737.6|29675.7|328
1609216800000|2020-12-29 04:40:00|29740.5|29682.5|29742.5|29684.1|29745.4|29690|29730.4|29672.4|324
1609217100000|2020-12-29 04:45:00|29735.3|29683.1|29740.5|29680.3|29750.7|29686.9|29730.6|29673.4|337
1609217400000|2020-12-29 04:50:00|29740.6|29681.2|29735.8|29679.8|29745|29688.8|29731|29674.4|288
1609217700000|2020-12-29 04:55:00|29736.4|29678.7|29744.5|29687.3|29748|29693.2|29735.8|29673|391
1609218000000|2020-12-29 05:00:00|29744.6|29686.9|29756.8|29700.2|29757.5|29700.8|29742.9|29683.9|426
1609218300000|2020-12-29 05:05:00|29758.1|29701.1|29753|29694.7|29759.1|29702.5|29749.5|29688.3|348
1609218600000|2020-12-29 05:10:00|29752.9|29693.7|29754.3|29692.6|29754.6|29696.7|29747.7|29687.2|294
1609218900000|2020-12-29 05:15:00|29753.6|29694.2|29749|29691.9|29753.7|29698.6|29745.5|29682.7|288
1609219200000|2020-12-29 05:20:00|29746.7|29693.4|29747.3|29689.4|29752.6|29696.4|29743.1|29685.1|272
1609219500000|2020-12-29 05:25:00|29747|29689.1|29741.7|29684.6|29750.5|29693|29736.8|29679.6|301
1609219800000|2020-12-29 05:30:00|29739.9|29685.3|29741.5|29685.2|29748.4|29692.4|29738.1|29677.5|329
1609220100000|2020-12-29 05:35:00|29741.1|29684.8|29745.6|29684|29748.2|29691.7|29736|29679|320
1609220400000|2020-12-29 05:40:00|29741.2|29684.7|29749.3|29688.2|29751.5|29699.5|29738.3|29680.9|289
1609220700000|2020-12-29 05:45:00|29749.1|29684.4|29752.5|29692.6|29755.4|29700.1|29742.2|29684.4|358
1609221000000|2020-12-29 05:50:00|29752.6|29692.1|29754.5|29696.4|29757.8|29703.2|29750.6|29692|362
1609221300000|2020-12-29 05:55:00|29755.3|29697.9|29755|29696.8|29757.5|29704|29749.1|29690.9|429
1609221600000|2020-12-29 06:00:00|29755.4|29698.3|29747.7|29696.7|29755.7|29705.4|29744|29693.2|393
1609221900000|2020-12-29 06:05:00|29748.6|29698.6|29746.4|29696.4|29752.1|29701.5|29743.4|29692.8|325
1609222200000|2020-12-29 06:10:00|29747.8|29697.8|29743.5|29693.5|29751.2|29699.2|29739.4|29689.4|321
1609222500000|2020-12-29 06:15:00|29742.7|29692.7|29747.1|29697.1|29750.3|29719|29733.5|29691.4|341
1609222800000|2020-12-29 06:20:00|29747.8|29697.8|29746|29695|29751.4|29701.4|29742|29690|306
1609223100000|2020-12-29 06:25:00|29746.1|29696.1|29740|29689|29748.2|29706.7|29724.5|29689|334
1609223400000|2020-12-29 06:30:00|29737.9|29687.9|29743.6|29693.6|29748.7|29694.9|29737.5|29687.5|295
1609223700000|2020-12-29 06:35:00|29743.1|29693.1|29720.8|29700.8|29746.5|29708.9|29718|29689.4|448
1609224000000|2020-12-29 06:40:00|29720.7|29700.7|29719.3|29699.3|29723.8|29703.8|29716.8|29696.8|349
1609224300000|2020-12-29 06:45:00|29719.5|29699.5|29718.3|29698.3|29723.5|29703.5|29714|29694|342
1609224600000|2020-12-29 06:50:00|29715.2|29695.2|29719.4|29699.4|29723.2|29703.2|29714.9|29694.9|310
1609224900000|2020-12-29 06:55:00|29720|29700|29707.1|29649.8|29731.8|29702.2|29687.8|29649.8|433
1609225200000|2020-12-29 07:00:00|29705|29655|29674.8|29654.8|29708|29684.9|29674|29651.9|579
1609225500000|2020-12-29 07:05:00|29675|29655|29673.4|29653.4|29687.7|29667.7|29670.7|29650.7|545
1609225800000|2020-12-29 07:10:00|29673.5|29653.5|29674.9|29654.9|29676.4|29656.4|29670.5|29650.5|396
1609226100000|2020-12-29 07:15:00|29674.6|29654.6|29675.9|29655.9|29680.2|29660.2|29670.7|29650.7|383
1609226400000|2020-12-29 07:20:00|29675.5|29655.5|29670.1|29650.1|29675.9|29655.9|29667.8|29647.8|384
1609226700000|2020-12-29 07:25:00|29669.7|29649.7|29665.5|29645.5|29670.4|29650.4|29663.8|29643.8|350
1609227000000|2020-12-29 07:30:00|29665.3|29645.3|29666.1|29646.1|29666.2|29646.2|29660.7|29640.7|458
1609227300000|2020-12-29 07:35:00|29665.9|29645.9|29665.1|29645.1|29668.4|29648.4|29662.4|29642.4|418
1609227600000|2020-12-29 07:40:00|29665|29645|29677.1|29657.1|29677.9|29657.9|29663.6|29643.6|370
1609227900000|2020-12-29 07:45:00|29677.5|29657.5|29685.4|29665.4|29686.7|29666.7|29672.5|29652.5|386
1609228200000|2020-12-29 07:50:00|29685.2|29665.2|29680|29660|29685.7|29665.7|29678.1|29658.1|427
1609228500000|2020-12-29 07:55:00|29680.2|29660.2|29689.5|29669.5|29692.6|29672.6|29677.1|29657.1|432
1609228800000|2020-12-29 08:00:00|29723.1|29673.1|29697.6|29677.6|29788.8|29699.6|29681.9|29661.9|848
1609229100000|2020-12-29 08:05:00|29697.4|29677.4|29665.6|29645.6|29698.5|29678.5|29659.2|29639.2|809
1609229400000|2020-12-29 08:10:00|29666.3|29646.3|29662|29642|29670.3|29650.3|29660.1|29640.1|603
1609229700000|2020-12-29 08:15:00|29661.9|29641.9|29658.7|29638.7|29664.3|29644.3|29655.8|29635.8|539
1609230000000|2020-12-29 08:20:00|29658.1|29638.1|29651.2|29631.2|29658.8|29638.8|29648.4|29628.4|672
1609230300000|2020-12-29 08:25:00|29651.1|29631.1|29650.3|29630.3|29662.3|29642.3|29648.1|29628.1|745
1609230600000|2020-12-29 08:30:00|29649.5|29629.5|29651.3|29631.3|29659.8|29639.8|29645.8|29625.8|773
1609230900000|2020-12-29 08:35:00|29650|29630|29674.7|29654.7|29682.9|29662.9|29648.3|29628.3|810
1609231200000|2020-12-29 08:40:00|29674.8|29654.8|29675.3|29655.3|29686.1|29666.1|29670.9|29650.9|752
1609231500000|2020-12-29 08:45:00|29676.4|29656.4|29672.4|29652.4|29682.9|29662.9|29670.6|29650.6|631
1609231800000|2020-12-29 08:50:00|29672.6|29652.6|29675.8|29655.8|29676.8|29656.8|29658.5|29638.5|630
1609232100000|2020-12-29 08:55:00|29675.6|29655.6|29686.7|29666.7|29696.3|29676.3|29673.5|29653.5|791
1609232400000|2020-12-29 09:00:00|29687.3|29667.3|29685.2|29665.2|29692.5|29672.5|29681.6|29661.6|436
1609232700000|2020-12-29 09:05:00|29685.1|29665.1|29700.7|29680.7|29700.7|29680.7|29681.5|29661.5|854
1609233000000|2020-12-29 09:10:00|29700.6|29680.6|29700.7|29680.7|29703.6|29683.6|29692.2|29672.2|622
1609233300000|2020-12-29 09:15:00|29700.6|29680.6|29709.8|29689.8|29711.1|29691.1|29697.9|29677.9|583
1609233600000|2020-12-29 09:20:00|29709.7|29689.7|29710|29690|29729|29709|29707|29687|636
1609233900000|2020-12-29 09:25:00|29710.5|29690.5|29714.5|29694.5|29715.7|29695.7|29706.2|29686.2|557
1609234200000|2020-12-29 09:30:00|29714|29694|29709.7|29689.7|29718.3|29698.3|29706.7|29686.7|634
1609234500000|2020-12-29 09:35:00|29708.5|29688.5|29710.5|29690.5|29718.5|29698.5|29707.3|29687.3|630
1609234800000|2020-12-29 09:40:00|29709.8|29689.8|29710.2|29690.2|29717.8|29697.8|29701.9|29681.9|561
1609235100000|2020-12-29 09:45:00|29710.3|29690.3|29713.2|29693.2|29716.9|29696.9|29705.3|29685.3|570
1609235400000|2020-12-29 09:50:00|29713.1|29693.1|29699.6|29679.6|29718.2|29698.2|29698.8|29678.8|690
1609235700000|2020-12-29 09:55:00|29700|29680|29704.2|29684.2|29712.2|29692.2|29696.6|29676.6|673
1609236000000|2020-12-29 10:00:00|29704|29684|29705.5|29685.5|29709.4|29689.4|29701.7|29681.7|630
1609236300000|2020-12-29 10:05:00|29704.5|29684.5|29702.2|29682.2|29709.6|29689.6|29694.9|29674.9|500
1609236600000|2020-12-29 10:10:00|29702.4|29682.4|29694|29674|29703.4|29683.4|29688.5|29668.5|730
1609236900000|2020-12-29 10:15:00|29693.9|29673.9|29698.6|29678.6|29699.4|29679.4|29692.5|29672.5|588
1609237200000|2020-12-29 10:20:00|29698.8|29678.8|29704.4|29684.4|29710.8|29690.8|29697.1|29677.1|591
1609237500000|2020-12-29 10:25:00|29704.1|29684.1|29692.3|29672.3|29705.4|29685.4|29692.1|29672.1|491
1609237800000|2020-12-29 10:30:00|29692.9|29672.9|29703.3|29683.3|29709.6|29689.6|29692.1|29672.1|504
1609238100000|2020-12-29 10:35:00|29704.3|29684.3|29742.1|29722.1|29772|29752|29696.2|29676.2|640
1609238400000|2020-12-29 10:40:00|29742.2|29722.2|29744.4|29724.4|29753.1|29733.1|29728.6|29708.6|645
1609238700000|2020-12-29 10:45:00|29745.1|29725.1|29757.7|29737.7|29765|29745|29743.5|29723.5|578
1609239000000|2020-12-29 10:50:00|29757.8|29737.8|29752.5|29732.5|29762.1|29742.1|29749.7|29729.7|531
1609239300000|2020-12-29 10:55:00|29752.9|29732.9|29757.1|29737.1|29758.4|29738.4|29745.7|29725.7|580
1609239600000|2020-12-29 11:00:00|29756.6|29736.6|29751.1|29731.1|29761.8|29741.8|29748.5|29728.5|543
1609239900000|2020-12-29 11:05:00|29751|29731|29763.7|29743.7|29769.6|29749.6|29750.2|29730.2|563
1609240200000|2020-12-29 11:10:00|29763.8|29743.8|29758.9|29738.9|29769|29749|29756|29736|541
1609240500000|2020-12-29 11:15:00|29759.3|29739.3|29771.9|29751.9|29773.8|29753.8|29757.5|29737.5|498
1609240800000|2020-12-29 11:20:00|29772|29752|29798.6|29778.6|29801.6|29781.6|29771.6|29751.6|551
1609241100000|2020-12-29 11:25:00|29798.3|29778.3|29790.4|29770.4|29798.5|29778.5|29789.1|29769.1|503
1609241400000|2020-12-29 11:30:00|29789.7|29769.7|29768.2|29748.2|29792.6|29772.6|29767.9|29747.9|494
1609241700000|2020-12-29 11:35:00|29769.2|29749.2|29769|29749|29776.3|29756.3|29764.5|29744.5|576
1609242000000|2020-12-29 11:40:00|29768.2|29748.2|29772.8|29752.8|29780.8|29760.8|29765.7|29745.7|697
1609242300000|2020-12-29 11:45:00|29773.1|29753.1|29755.8|29735.8|29776.8|29756.8|29753.4|29733.4|644
1609242600000|2020-12-29 11:50:00|29756.1|29736.1|29755.7|29735.7|29767.7|29747.7|29753.3|29733.3|518
1609242900000|2020-12-29 11:55:00|29755.4|29735.4|29729.3|29709.3|29756.9|29736.9|29729.3|29709.3|496
1609243200000|2020-12-29 12:00:00|29731.2|29711.2|29725|29705|29732.5|29712.5|29718|29698|543
1609243500000|2020-12-29 12:05:00|29725.2|29705.2|29741.2|29721.2|29744.3|29724.3|29720.7|29700.7|429
1609243800000|2020-12-29 12:10:00|29741.7|29721.7|29782.7|29762.7|29788.8|29768.8|29739.5|29719.5|643
1609244100000|2020-12-29 12:15:00|29783.2|29763.2|29786|29766|29789.8|29769.8|29765.7|29745.7|605
1609244400000|2020-12-29 12:20:00|29785.9|29765.9|29754.4|29734.4|29786.2|29766.2|29745.3|29725.3|605
1609244700000|2020-12-29 12:25:00|29754.3|29734.3|29752.7|29732.7|29759.1|29739.1|29746.1|29726.1|530
1609245000000|2020-12-29 12:30:00|29752.6|29732.6|29739.8|29719.8|29757.1|29737.1|29733|29713|633
1609245300000|2020-12-29 12:35:00|29740.5|29720.5|29727.5|29707.5|29742.9|29722.9|29726.5|29706.5|635
1609245600000|2020-12-29 12:40:00|29726.7|29706.7|29736.2|29716.2|29738.3|29718.3|29724.9|29704.9|609
1609245900000|2020-12-29 12:45:00|29736.1|29716.1|29737.3|29717.3|29739.4|29719.4|29733.4|29713.4|651
1609246200000|2020-12-29 12:50:00|29738.1|29718.1|29739|29719|29741.9|29721.9|29735.9|29715.9|582
1609246500000|2020-12-29 12:55:00|29738.6|29718.6|29738.9|29718.9|29740.8|29720.8|29736.2|29716.2|665
1609246800000|2020-12-29 13:00:00|29739.4|29719.4|29747.6|29727.6|29749.5|29729.5|29736.3|29716.3|658
1609247100000|2020-12-29 13:05:00|29747.5|29727.5|29755.5|29735.5|29760.1|29740.1|29744.2|29724.2|730
1609247400000|2020-12-29 13:10:00|29755.7|29735.7|29747.7|29727.7|29755.8|29735.8|29747|29727|762
1609247700000|2020-12-29 13:15:00|29747.8|29727.8|29749.2|29729.2|29752.2|29732.2|29746|29726|676
1609248000000|2020-12-29 13:20:00|29749.3|29729.3|29753.3|29733.3|29756.8|29736.8|29748|29728|577
1609248300000|2020-12-29 13:25:00|29752.6|29732.6|29751.7|29731.7|29754.5|29734.5|29742.7|29722.7|632
1609248600000|2020-12-29 13:30:00|29750.7|29730.7|29747.9|29727.9|29757.3|29737.3|29746.3|29726.3|649
1609248900000|2020-12-29 13:35:00|29748.5|29728.5|29763.4|29743.4|29768.9|29748.9|29747.3|29727.3|682
1609249200000|2020-12-29 13:40:00|29762.8|29742.8|29762.7|29742.7|29767.7|29747.7|29755.8|29735.8|735
1609249500000|2020-12-29 13:45:00|29762.6|29742.6|29765.9|29745.9|29775.2|29755.2|29759.5|29739.5|759
1609249800000|2020-12-29 13:50:00|29765.2|29745.2|29766.8|29746.8|29775.1|29755.1|29760.1|29740.1|653
1609250100000|2020-12-29 13:55:00|29766.4|29746.4|29755.9|29735.9|29771.8|29751.8|29755.8|29735.8|608
1609250400000|2020-12-29 14:00:00|29755.6|29735.6|29743.8|29723.8|29758.7|29738.7|29738.1|29718.1|716
1609250700000|2020-12-29 14:05:00|29743.7|29723.7|29725.2|29705.2|29744.8|29724.8|29720.4|29700.4|696
1609251000000|2020-12-29 14:10:00|29725.3|29705.3|29735.3|29715.3|29736.7|29716.7|29724|29704|652
1609251300000|2020-12-29 14:15:00|29735|29715|29737.7|29717.7|29747.4|29727.4|29733.8|29713.8|588
1609251600000|2020-12-29 14:20:00|29735.9|29715.9|29723.3|29703.3|29739.9|29719.9|29723.3|29703.3|619
1609251900000|2020-12-29 14:25:00|29724.6|29704.6|29760.7|29740.7|29773|29753|29720.9|29700.9|652
1609252200000|2020-12-29 14:30:00|29760.4|29740.4|29753.3|29733.3|29768|29748|29750.4|29730.4|781
1609252500000|2020-12-29 14:35:00|29753|29733|29765.2|29745.2|29765.9|29745.9|29740.5|29720.5|809
1609252800000|2020-12-29 14:40:00|29764.4|29744.4|29771.5|29751.5|29773.9|29753.9|29758|29738|783
1609253100000|2020-12-29 14:45:00|29771.6|29751.6|29766.9|29746.9|29772.7|29752.7|29761.9|29741.9|727
1609253400000|2020-12-29 14:50:00|29768.5|29748.5|29749.7|29729.7|29768.5|29748.5|29737|29717|814
1609253700000|2020-12-29 14:55:00|29749.4|29729.4|29763.3|29743.3|29781.1|29761.1|29748.9|29728.9|816
1609254000000|2020-12-29 15:00:00|29763.8|29743.8|29774.7|29754.7|29779.2|29759.2|29762|29742|746
1609254300000|2020-12-29 15:05:00|29776.1|29756.1|29759.7|29739.7|29783.9|29763.9|29758.4|29738.4|727
1609254600000|2020-12-29 15:10:00|29760.1|29740.1|29794.6|29774.6|29802.4|29782.4|29760|29740|798
1609254900000|2020-12-29 15:15:00|29794.8|29774.8|29782.2|29762.2|29802.2|29782.2|29780.3|29760.3|776
1609255200000|2020-12-29 15:20:00|29782.4|29762.4|29770.8|29750.8|29789|29769|29756.9|29736.9|749
1609255500000|2020-12-29 15:25:00|29770.1|29750.1|29780.3|29760.3|29789.5|29769.5|29767.5|29747.5|756
1609255800000|2020-12-29 15:30:00|29781.1|29761.1|29765|29745|29781.5|29761.5|29761.7|29741.7|717
1609256100000|2020-12-29 15:35:00|29764.9|29744.9|29757.8|29737.8|29765.8|29745.8|29753|29733|734
1609256400000|2020-12-29 15:40:00|29758.2|29738.2|29759|29739|29764.3|29744.3|29749.9|29729.9|656
1609256700000|2020-12-29 15:45:00|29758.8|29738.8|29771|29751|29772.1|29752.1|29753.1|29733.1|716
1609257000000|2020-12-29 15:50:00|29770.3|29750.3|29776.2|29756.2|29780.9|29760.9|29758.8|29738.8|670
1609257300000|2020-12-29 15:55:00|29777.1|29757.1|29800.3|29780.3|29817.6|29797.6|29775.5|29755.5|916
1609257600000|2020-12-29 16:00:00|29800.6|29780.6|29787.3|29767.3|29808.8|29788.8|29786.3|29766.3|849
1609257900000|2020-12-29 16:05:00|29787.4|29767.4|29774.6|29754.6|29788.4|29768.4|29773|29753|607
1609258200000|2020-12-29 16:10:00|29774.7|29754.7|29763.7|29743.7|29776.2|29756.2|29759.4|29739.4|553
1609258500000|2020-12-29 16:15:00|29764.4|29744.4|29770.5|29750.5|29785.2|29765.2|29762.2|29742.2|587
1609258800000|2020-12-29 16:20:00|29770.6|29750.6|29778.1|29758.1|29778.6|29758.6|29769.6|29749.6|504
1609259100000|2020-12-29 16:25:00|29776.1|29756.1|29780.1|29760.1|29784|29764|29774.7|29754.7|477
1609259400000|2020-12-29 16:30:00|29779.6|29759.6|29769.1|29749.1|29780.3|29760.3|29758.9|29738.9|574
1609259700000|2020-12-29 16:35:00|29769|29749|29781.3|29761.3|29781.5|29761.5|29765.6|29745.6|550
1609260000000|2020-12-29 16:40:00|29781|29761|29780.3|29760.3|29790.2|29770.2|29777.9|29757.9|603
1609260300000|2020-12-29 16:45:00|29780.4|29760.4|29776|29756|29790.3|29770.3|29769.8|29749.8|571
1609260600000|2020-12-29 16:50:00|29775.9|29755.9|29776.3|29756.3|29782.3|29762.3|29768.5|29748.5|455
1609260900000|2020-12-29 16:55:00|29776.2|29756.2|29776.9|29756.9|29783.5|29763.5|29772.7|29752.7|598
1609261200000|2020-12-29 17:00:00|29776.5|29756.5|29782.5|29762.5|29783.5|29763.5|29768.1|29748.1|530
1609261500000|2020-12-29 17:05:00|29781.9|29761.9|29778.8|29758.8|29783.7|29763.7|29775.3|29755.3|388
1609261800000|2020-12-29 17:10:00|29778.9|29758.9|29781.8|29761.8|29782.2|29762.2|29776.8|29756.8|346
1609262100000|2020-12-29 17:15:00|29781.9|29761.9|29778.2|29758.2|29786|29766|29771.6|29751.6|456
1609262400000|2020-12-29 17:20:00|29780.5|29760.5|29792.9|29772.9|29794.5|29774.5|29777.3|29757.3|531
1609262700000|2020-12-29 17:25:00|29793|29773|29802.2|29782.2|29802.8|29782.8|29792|29772|438
1609263000000|2020-12-29 17:30:00|29802.3|29782.3|29807.5|29787.5|29809.5|29789.5|29798.9|29778.9|504
1609263300000|2020-12-29 17:35:00|29807.2|29787.2|29807.8|29787.8|29808|29788|29796.4|29776.4|422
1609263600000|2020-12-29 17:40:00|29808.2|29788.2|29805.6|29785.6|29812.3|29792.3|29797.9|29777.9|450
1609263900000|2020-12-29 17:45:00|29805.3|29785.3|29814.6|29794.6|29822|29802|29801.3|29781.3|537
1609264200000|2020-12-29 17:50:00|29814.4|29794.4|29818|29798|29822.4|29802.4|29810.6|29790.6|533
1609264500000|2020-12-29 17:55:00|29817.2|29797.2|29810|29790|29819.8|29799.8|29810|29790|498
1609264800000|2020-12-29 18:00:00|29810.3|29790.3|29818.3|29798.3|29821.7|29801.7|29810.3|29790.3|466
1609265100000|2020-12-29 18:05:00|29818.7|29798.7|29817.8|29797.8|29821.6|29801.6|29815.1|29795.1|492
1609265400000|2020-12-29 18:10:00|29818|29798|29817.7|29797.7|29820.8|29800.8|29812.5|29792.5|621
1609265700000|2020-12-29 18:15:00|29817.8|29797.8|29807.6|29787.6|29819.1|29799.1|29807.4|29787.4|436
1609266000000|2020-12-29 18:20:00|29807.9|29787.9|29811.9|29791.9|29813.6|29793.6|29801.2|29781.2|401
1609266300000|2020-12-29 18:25:00|29812.4|29792.4|29800.6|29780.6|29819.1|29799.1|29798|29778|409
1609266600000|2020-12-29 18:30:00|29800|29780|29802.5|29782.5|29812.2|29792.2|29800|29780|397
1609266900000|2020-12-29 18:35:00|29801.9|29781.9|29807.5|29787.5|29810.5|29790.5|29800.3|29780.3|387
1609267200000|2020-12-29 18:40:00|29807.6|29787.6|29805.1|29785.1|29812.3|29792.3|29803.4|29783.4|358
1609267500000|2020-12-29 18:45:00|29804.9|29784.9|29799.3|29779.3|29810.1|29790.1|29795.5|29775.5|472
1609267800000|2020-12-29 18:50:00|29801.7|29781.7|29797.6|29777.6|29804.3|29784.3|29792.6|29772.6|424
1609268100000|2020-12-29 18:55:00|29798.2|29778.2|29794.4|29774.4|29798.3|29778.3|29792.2|29772.2|264
1609268400000|2020-12-29 19:00:00|29795.2|29775.2|29804.4|29784.4|29808.4|29788.4|29794.5|29774.5|385
1609268700000|2020-12-29 19:05:00|29806.2|29786.2|29803.7|29783.7|29808.6|29788.6|29794.1|29774.1|411
1609269000000|2020-12-29 19:10:00|29803.6|29783.6|29799.5|29779.5|29806.8|29786.8|29793.5|29773.5|440
1609269300000|2020-12-29 19:15:00|29799.1|29779.1|29805.2|29785.2|29812.8|29792.8|29793|29773|434
1609269600000|2020-12-29 19:20:00|29805.7|29785.7|29786.4|29766.4|29805.8|29785.8|29782.1|29762.1|440
1609269900000|2020-12-29 19:25:00|29786.5|29766.5|29779|29759|29790|29770|29774.5|29754.5|498
1609270200000|2020-12-29 19:30:00|29778.5|29758.5|29779.7|29759.7|29788.7|29768.7|29775.9|29755.9|496
1609270500000|2020-12-29 19:35:00|29779.5|29759.5|29793.1|29773.1|29797.1|29777.1|29779.2|29759.2|484
1609270800000|2020-12-29 19:40:00|29793.2|29773.2|29796.3|29776.3|29796.3|29776.3|29779.6|29759.6|428
1609271100000|2020-12-29 19:45:00|29794.3|29774.3|29774|29754|29794.3|29774.3|29761.4|29741.4|525
1609271400000|2020-12-29 19:50:00|29773.1|29753.1|29784.9|29764.9|29790.2|29770.2|29771.5|29751.5|435
1609271700000|2020-12-29 19:55:00|29784.8|29764.8|29793|29773|29793.2|29773.2|29783.9|29763.9|469
1609272000000|2020-12-29 20:00:00|29792.5|29772.5|29793.2|29773.2|29800.3|29780.3|29789.4|29769.4|528
1609272300000|2020-12-29 20:05:00|29793.6|29773.6|29799.1|29779.1|29800.5|29780.5|29793.2|29773.2|387
1609272600000|2020-12-29 20:10:00|29799|29779|29792.5|29772.5|29799.1|29779.1|29791.2|29771.2|343
1609272900000|2020-12-29 20:15:00|29792.6|29772.6|29793.6|29773.6|29797|29777|29790.2|29770.2|285
1609273200000|2020-12-29 20:20:00|29793.8|29773.8|29786.1|29766.1|29795.4|29775.4|29779.7|29759.7|398
1609273500000|2020-12-29 20:25:00|29786.6|29766.6|29784.8|29764.8|29786.7|29766.7|29782|29762|386
1609273800000|2020-12-29 20:30:00|29784.6|29764.6|29784.8|29764.8|29789.6|29769.6|29778.9|29758.9|372
1609274100000|2020-12-29 20:35:00|29784.6|29764.6|29795|29775|29795.9|29775.9|29782.3|29762.3|439
1609274400000|2020-12-29 20:40:00|29795.1|29775.1|29798|29778|29798.6|29778.6|29792.8|29772.8|336
1609274700000|2020-12-29 20:45:00|29798.1|29778.1|29805.7|29785.7|29809.6|29789.6|29796.4|29776.4|377
1609275000000|2020-12-29 20:50:00|29805.3|29785.3|29798.5|29778.5|29806.4|29786.4|29796.2|29776.2|416
1609275300000|2020-12-29 20:55:00|29798.6|29778.6|29793.3|29773.3|29802|29782|29791.9|29771.9|448
1609275600000|2020-12-29 21:00:00|29791.6|29771.6|29781.8|29761.8|29800.1|29780.1|29770.9|29750.9|457
1609275900000|2020-12-29 21:05:00|29781.7|29761.7|29783.9|29763.9|29791|29771|29775.7|29755.7|398
1609276200000|2020-12-29 21:10:00|29783.6|29763.6|29789.1|29769.1|29802.9|29773.7|29777.5|29740.1|312
1609276500000|2020-12-29 21:15:00|29790.1|29770.1|29793.4|29773.4|29796.4|29776.4|29788|29768|259
1609276800000|2020-12-29 21:20:00|29794.7|29774.7|29790.2|29770.2|29804.5|29777.4|29782.4|29749.9|258
1609277100000|2020-12-29 21:25:00|29789.1|29769.1|29805.3|29751.5|29807.3|29776.4|29787|29751.5|202
1609277400000|2020-12-29 21:30:00|29806.1|29751.7|29794.9|29774.9|29814|29779.9|29779.7|29738.2|265
1609277700000|2020-12-29 21:35:00|29795.5|29775.5|29807.4|29757.4|29812.2|29777.3|29787.1|29745.5|236
1609278000000|2020-12-29 21:40:00|29806.7|29756.7|29783.9|29763.9|29806.7|29774.5|29778.5|29738.1|278
1609278300000|2020-12-29 21:45:00|29783.7|29763.7|29799.7|29745.8|29800.4|29768.7|29773.5|29743|309
1609278600000|2020-12-29 21:50:00|29798|29748|29798.2|29748.2|29818|29772.7|29780.6|29721|305
1609278900000|2020-12-29 21:55:00|29800.5|29747.1|29813.9|29742.4|29829.7|29768.1|29782|29728.7|423
1609279200000|2020-12-29 22:00:00|29819.9|29740.2|29832.9|29737.5|29845.1|29746.4|29809.7|29726.5|85
1609279500000|2020-12-29 22:05:00|29849.1|29732.6|29811.6|29745.1|29849.1|29752.4|29806.1|29689.1|142
1609279800000|2020-12-29 22:10:00|29812|29744.5|29822.4|29738.3|29822.7|29753.3|29803.9|29727.8|148
1609280100000|2020-12-29 22:15:00|29814.1|29744.8|29813.2|29752.3|29827|29757.4|29803|29737|154
1609280400000|2020-12-29 22:20:00|29812.6|29752.2|29806.8|29753.9|29822.5|29757|29801.5|29729.9|177
1609280700000|2020-12-29 22:25:00|29803.6|29753.6|29812.3|29747.5|29819.6|29755.6|29801|29738|212
1609281000000|2020-12-29 22:30:00|29813.6|29742.8|29807.7|29737|29814.8|29754.6|29796.9|29730|214
1609281300000|2020-12-29 22:35:00|29801|29736.7|29800.5|29749.6|29812.2|29752.1|29796.3|29729.9|245
1609281600000|2020-12-29 22:40:00|29800.1|29750.1|29802|29752|29811|29753.9|29799.1|29741.6|119
1609281900000|2020-12-29 22:45:00|29813.8|29748.2|29807|29744.1|29815.1|29754.4|29798|29740.6|175
1609282200000|2020-12-29 22:50:00|29806|29745.4|29805.4|29748.5|29812.6|29751.3|29796.8|29739.3|339
1609282500000|2020-12-29 22:55:00|29805.5|29749.1|29810.5|29714.9|29816.6|29750.1|29794.3|29714.9|267
1609282800000|2020-12-29 23:00:00|29807.6|29722.6|29793.3|29724.7|29807.6|29739.5|29780|29714.9|645
1609283100000|2020-12-29 23:05:00|29794.5|29723.3|29787.5|29723.7|29797.4|29738.5|29779.7|29718|438
1609283400000|2020-12-29 23:10:00|29784.1|29725.8|29792|29723.8|29800.7|29735.6|29778.4|29714.9|458
1609283700000|2020-12-29 23:15:00|29793.2|29725|29790.5|29736.2|29800.6|29744|29782|29724.2|346
1609284000000|2020-12-29 23:20:00|29788.5|29738.5|29785.6|29734.5|29796|29746|29781.8|29727.3|357
1609284300000|2020-12-29 23:25:00|29783.6|29733.6|29782.5|29726.9|29790.3|29739.6|29775.4|29720.1|357
1609284600000|2020-12-29 23:30:00|29783|29730.2|29786.3|29733.3|29791|29755.6|29769.5|29721.2|321
1609284900000|2020-12-29 23:35:00|29785.5|29733.5|29791.1|29741.1|29795.8|29745.8|29780.8|29729.9|325
1609285200000|2020-12-29 23:40:00|29786.8|29736.8|29775.6|29755.6|29793.6|29760|29768.3|29729|316
1609285500000|2020-12-29 23:45:00|29773.3|29753.3|29776.3|29756.3|29794.5|29762.2|29772.6|29733.2|266
1609285800000|2020-12-29 23:50:00|29776.8|29756.8|29779.7|29759.7|29795.7|29764.6|29771.8|29741.2|300
1609286100000|2020-12-29 23:55:00|29778.7|29758.7|29795.7|29745.7|29800.4|29764.4|29777.4|29736.9|249
1609286400000|2020-12-30 00:00:00|29795.8|29745.8|29783.1|29763.1|29802|29764.5|29776.7|29735.2|435
1609286700000|2020-12-30 00:05:00|29782.2|29762.2|29785|29735|29793.3|29763.8|29768.5|29732.5|428
1609287000000|2020-12-30 00:10:00|29785.5|29735.5|29784.1|29734.1|29788.2|29738.2|29778.7|29728.7|418
1609287300000|2020-12-30 00:15:00|29783.9|29733.9|29778|29728|29786.7|29750.5|29764.7|29724.4|441
1609287600000|2020-12-30 00:20:00|29778.4|29728.4|29776|29726|29780.9|29730.1|29765.5|29706.9|481
1609287900000|2020-12-30 00:25:00|29775.4|29725.4|29775.4|29725.4|29779.4|29742.5|29755.2|29713|401
1609288200000|2020-12-30 00:30:00|29775.3|29725.3|29781.5|29731.5|29782.6|29747|29757.2|29719.8|498
1609288500000|2020-12-30 00:35:00|29781.1|29724.5|29778.9|29728.9|29785.3|29748.3|29762.5|29721.9|524
1609288800000|2020-12-30 00:40:00|29776.5|29724.7|29770.1|29720.1|29783.1|29732.9|29769.9|29715.5|574
1609289100000|2020-12-30 00:45:00|29769.2|29719.2|29771.3|29721.3|29775.1|29737.7|29751.8|29710.8|539
1609289400000|2020-12-30 00:50:00|29769.3|29716.3|29749.7|29688.3|29776|29737.5|29736.1|29668.8|729
1609289700000|2020-12-30 00:55:00|29749.8|29688.1|29752.9|29702.9|29763|29720.3|29733.5|29687.5|699
1609290000000|2020-12-30 01:00:00|29752.5|29702.5|29752.6|29702.6|29762|29725.6|29735.4|29700.2|612
1609290300000|2020-12-30 01:05:00|29755.7|29705.7|29736.4|29686.4|29755.7|29719.4|29718.4|29684.5|679
1609290600000|2020-12-30 01:10:00|29738.3|29688.3|29731.9|29681.9|29739.6|29695.1|29710.5|29657.9|706
1609290900000|2020-12-30 01:15:00|29732|29682|29735|29685|29741.4|29691.1|29730.5|29671.6|555
1609291200000|2020-12-30 01:20:00|29735.8|29685.8|29733.2|29683.2|29739.3|29688|29730.9|29675.3|469
1609291500000|2020-12-30 01:25:00|29731.1|29681.1|29728|29678|29736.5|29686.1|29726.4|29675.2|534
1609291800000|2020-12-30 01:30:00|29727.9|29677.9|29714.5|29664.5|29730.7|29679.8|29714.3|29660.9|673
1609292100000|2020-12-30 01:35:00|29713.6|29663.6|29705.8|29649.8|29723.5|29673.2|29697.2|29644.4|674
1609292400000|2020-12-30 01:40:00|29703.7|29651.2|29684|29664|29708.7|29668|29681.1|29629.5|809
1609292700000|2020-12-30 01:45:00|29700.1|29650.1|29701.1|29651.1|29706.6|29667.5|29680.4|29647.3|694
1609293000000|2020-12-30 01:50:00|29701.8|29651.8|29695|29645|29705.3|29655.3|29691|29636.9|543
1609293300000|2020-12-30 01:55:00|29694.9|29644.9|29700.6|29650.6|29703.2|29670.1|29677.1|29639.1|499
1609293600000|2020-12-30 02:00:00|29701|29651|29701.4|29651.4|29703.3|29653.3|29697.9|29640.4|498
1609293900000|2020-12-30 02:05:00|29701.5|29651.5|29704.7|29654.7|29711.4|29661.4|29700|29644.7|556
1609294200000|2020-12-30 02:10:00|29704.3|29650.7|29708.3|29658.3|29708.3|29670.9|29688.6|29643.7|465
1609294500000|2020-12-30 02:15:00|29708.1|29658.1|29715.2|29665.2|29719.1|29666.8|29706.1|29652.4|575
1609294800000|2020-12-30 02:20:00|29714.3|29657.3|29715.7|29663.7|29716.3|29665.8|29708.3|29652.1|400
1609295100000|2020-12-30 02:25:00|29714.8|29664.8|29712.1|29662.1|29715.1|29678.9|29696.8|29656.5|431
1609295400000|2020-12-30 02:30:00|29712|29662|29715.1|29665.1|29716.1|29665.7|29709.4|29656.7|462
1609295700000|2020-12-30 02:35:00|29715.3|29665.3|29712.5|29662.5|29715.3|29665.3|29707.1|29652.9|439
1609296000000|2020-12-30 02:40:00|29712.8|29662.8|29714.5|29664.5|29715.8|29679|29697.1|29652.7|407
1609296300000|2020-12-30 02:45:00|29714.3|29664.3|29711.3|29657.2|29719|29666.8|29706.5|29653.1|425
1609296600000|2020-12-30 02:50:00|29710.6|29648.6|29703.6|29653.6|29711.9|29661.9|29702.6|29648.6|416
1609296900000|2020-12-30 02:55:00|29704.8|29654.8|29710|29660|29711.2|29661.2|29702.3|29646.3|454
1609297200000|2020-12-30 03:00:00|29709.9|29659.9|29712.3|29662.3|29714.6|29664.1|29708.4|29652|424
1609297500000|2020-12-30 03:05:00|29712.1|29662.1|29714.9|29662.6|29716.1|29680.1|29699.9|29658|353
1609297800000|2020-12-30 03:10:00|29714.2|29663.1|29717.1|29667.1|29717.4|29679.1|29696.3|29652.4|321
1609298100000|2020-12-30 03:15:00|29716.9|29666.9|29716.3|29666.3|29717.4|29667.4|29710.5|29659.4|359
1609298400000|2020-12-30 03:20:00|29716.5|29666.5|29712|29662|29717.4|29667.4|29705.8|29655.8|357
1609298700000|2020-12-30 03:25:00|29711.8|29661.8|29706.5|29656.5|29713.3|29662.3|29703.8|29652.2|350
1609299000000|2020-12-30 03:30:00|29706.6|29656.6|29712.7|29662.7|29713.9|29663.9|29705.8|29654|388
1609299300000|2020-12-30 03:35:00|29712.8|29662.8|29713.9|29663.9|29717.4|29665.1|29710.2|29658.4|347
1609299600000|2020-12-30 03:40:00|29714|29664|29713.5|29663.5|29716.1|29666.1|29710.8|29656.9|422
1609299900000|2020-12-30 03:45:00|29714.4|29664.4|29720.7|29670.7|29722.6|29685.9|29704.6|29659.8|443
1609300200000|2020-12-30 03:50:00|29721.6|29671.6|29716.6|29666.6|29723.8|29687.5|29701.5|29662.1|552
1609300500000|2020-12-30 03:55:00|29717|29667|29719.2|29669.2|29720.1|29670.1|29715|29663|303
1609300800000|2020-12-30 04:00:00|29719.1|29669.1|29717.3|29667.3|29720.6|29670.6|29715.9|29665|298
1609301100000|2020-12-30 04:05:00|29717.7|29667.7|29719.8|29669.8|29723.9|29673.4|29717.1|29663.9|332
1609301400000|2020-12-30 04:10:00|29719.9|29669.9|29707.5|29657.5|29720.7|29684.6|29703.8|29654.2|336
1609301700000|2020-12-30 04:15:00|29707.9|29657.9|29709.6|29659.6|29710.6|29660.6|29704|29653.1|320
1609302000000|2020-12-30 04:20:00|29709.2|29659.2|29708|29658|29710.5|29660.5|29705.6|29651.3|325
1609302300000|2020-12-30 04:25:00|29707.8|29657.8|29706.1|29656.1|29708.8|29672.1|29689.9|29648.8|285
1609302600000|2020-12-30 04:30:00|29706|29656|29704.4|29654.4|29706.7|29671.6|29687.9|29649.9|223
1609302900000|2020-12-30 04:35:00|29704.3|29654.3|29708.4|29658.4|29709|29671|29691|29648.9|318
1609303200000|2020-12-30 04:40:00|29708.5|29658.5|29706.8|29656.8|29708.5|29673.9|29690.2|29650.6|258
1609303500000|2020-12-30 04:45:00|29706.7|29656.7|29703.5|29653.5|29708.2|29672.8|29689.1|29647.9|268
1609303800000|2020-12-30 04:50:00|29703.9|29653.9|29705.7|29655.7|29707.8|29673.6|29689.9|29648.8|225
1609304100000|2020-12-30 04:55:00|29706.1|29656.1|29714.1|29664.1|29715.4|29682.6|29692.8|29650.8|362
1609304400000|2020-12-30 05:00:00|29710.4|29660.4|29707.4|29657.4|29719.4|29682.5|29695.6|29655.8|394
1609304700000|2020-12-30 05:05:00|29706.9|29656.9|29687.8|29667.8|29710.4|29667.8|29682.9|29649|365
1609305000000|2020-12-30 05:10:00|29687.3|29667.3|29704.6|29654.6|29708.4|29671.6|29686.3|29648.1|400
1609305300000|2020-12-30 05:15:00|29704.4|29654.4|29701.6|29651.6|29705.3|29668.9|29680.5|29648|339
1609305600000|2020-12-30 05:20:00|29701.2|29651.2|29703.4|29653.4|29707.8|29667.1|29687.1|29647.2|339
1609305900000|2020-12-30 05:25:00|29703.5|29653.5|29706.6|29656.6|29707.9|29657.9|29701.2|29647.5|289
1609306200000|2020-12-30 05:30:00|29706.8|29656.8|29705.8|29655.8|29712|29674.2|29693|29651.9|335
1609306500000|2020-12-30 05:35:00|29706.1|29656.1|29705|29655|29707.7|29671.7|29688.9|29647.3|387
1609306800000|2020-12-30 05:40:00|29705.6|29655.6|29708.8|29657.4|29712.4|29675.3|29693.4|29651.2|411
1609307100000|2020-12-30 05:45:00|29707.9|29657.9|29705.9|29655.9|29709.1|29659.1|29701.9|29651.9|344
1609307400000|2020-12-30 05:50:00|29705.8|29655.8|29708.8|29658.8|29713|29673.5|29693.5|29652.5|334
1609307700000|2020-12-30 05:55:00|29709|29659|29715.1|29665.1|29716.8|29665.5|29707.5|29657.3|347
1609308000000|2020-12-30 06:00:00|29700|29680|29697.6|29677.6|29700.9|29680.9|29694|29674|344
1609308300000|2020-12-30 06:05:00|29697.7|29677.7|29701|29681|29703.8|29683.8|29695.2|29675.2|341
1609308600000|2020-12-30 06:10:00|29701.2|29681.2|29703.7|29683.7|29705.3|29685.3|29700.9|29680.9|328
1609308900000|2020-12-30 06:15:00|29702.1|29682.1|29713.4|29693.4|29715|29695|29701.5|29681.5|351
1609309200000|2020-12-30 06:20:00|29713.5|29693.5|29713.1|29693.1|29721.4|29701.4|29710.7|29690.7|370
1609309500000|2020-12-30 06:25:00|29713|29693|29714|29694|29718.6|29698.6|29708.4|29688.4|394
1609309800000|2020-12-30 06:30:00|29713.9|29693.9|29717.5|29697.5|29719.6|29699.6|29710.1|29690.1|351
1609310100000|2020-12-30 06:35:00|29718.1|29698.1|29714|29694|29718.2|29698.2|29710.3|29690.3|253
1609310400000|2020-12-30 06:40:00|29714.3|29694.3|29712.9|29692.9|29718.4|29698.4|29711.4|29691.4|300
1609310700000|2020-12-30 06:45:00|29712.8|29692.8|29708.5|29688.5|29716.5|29696.5|29708.5|29688.5|438
1609311000000|2020-12-30 06:50:00|29708.1|29688.1|29710.1|29643.3|29727.3|29695.5|29707.2|29635.5|513
1609311300000|2020-12-30 06:55:00|29709.7|29642.9|29726|29673.5|29735.6|29691|29696.9|29632|474
1609311600000|2020-12-30 07:00:00|29712.6|29692.6|29679.1|29659.1|29719|29699|29678.5|29643.3|569
1609311900000|2020-12-30 07:05:00|29680.5|29660.5|29690|29670|29690.6|29670.6|29679|29659|560
1609312200000|2020-12-30 07:10:00|29689.4|29669.4|29656.8|29636.8|29692.5|29672.5|29655.3|29612.7|576
1609312500000|2020-12-30 07:15:00|29658.1|29638.1|29687.1|29616.8|29716.3|29681|29653.3|29593.7|593
1609312800000|2020-12-30 07:20:00|29686.5|29616.6|29666.6|29608.7|29715.6|29679|29650.3|29592.9|620
1609313100000|2020-12-30 07:25:00|29666.7|29608.8|29656.8|29636.8|29672.1|29637.8|29641.2|29605.1|480
1609313400000|2020-12-30 07:30:00|29656.7|29636.7|29683.8|29663.8|29690|29670|29654.7|29634.7|652
1609313700000|2020-12-30 07:35:00|29683.4|29663.4|29697.5|29677.5|29697.5|29677.5|29676.7|29656.7|577
1609314000000|2020-12-30 07:40:00|29696.8|29676.8|29700.3|29680.3|29701.5|29681.5|29688.1|29668.1|513
1609314300000|2020-12-30 07:45:00|29700.2|29680.2|29723.6|29703.6|29724|29704|29696.4|29676.4|529
1609314600000|2020-12-30 07:50:00|29723.5|29703.5|29735|29715|29737.4|29717.4|29719.8|29699.8|475
1609314900000|2020-12-30 07:55:00|29735.1|29715.1|29731.4|29711.4|29756.6|29732.7|29731.4|29702.6|746
1609315200000|2020-12-30 08:00:00|29728.7|29708.7|29739.1|29719.1|29751.7|29728.8|29719.1|29684.4|778
1609315500000|2020-12-30 08:05:00|29738.5|29718.5|29771.1|29751.1|29771.9|29751.9|29737.6|29717.6|746
1609315800000|2020-12-30 08:10:00|29771.2|29751.2|29764.4|29744.4|29774.8|29754.8|29758.7|29738.7|711
1609316100000|2020-12-30 08:15:00|29763.4|29743.4|29762.6|29742.6|29769.4|29749.4|29755.3|29735.3|609
1609316400000|2020-12-30 08:20:00|29762.5|29742.5|29777.6|29757.6|29781.9|29761.9|29761.5|29741.5|608
1609316700000|2020-12-30 08:25:00|29778.4|29758.4|29752.9|29732.9|29779.9|29759.9|29751.3|29731.3|677
1609317000000|2020-12-30 08:30:00|29752.3|29732.3|29758.2|29738.2|29764.4|29744.4|29751.4|29731.4|571
1609317300000|2020-12-30 08:35:00|29758.4|29738.4|29763.2|29743.2|29767.2|29747.2|29754.7|29734.7|570
1609317600000|2020-12-30 08:40:00|29762.8|29742.8|29761.5|29741.5|29766.7|29746.7|29757.7|29737.7|513
1609317900000|2020-12-30 08:45:00|29763.1|29743.1|29765.6|29745.6|29773.9|29753.9|29759.8|29739.8|615
1609318200000|2020-12-30 08:50:00|29765.4|29745.4|29771.4|29751.4|29773.1|29753.1|29762.7|29742.7|513
1609318500000|2020-12-30 08:55:00|29771.3|29751.3|29766.5|29746.5|29775.3|29755.3|29759.8|29739.8|634
1609318800000|2020-12-30 09:00:00|29768.9|29748.9|29784.1|29764.1|29790.9|29770.9|29767.3|29747.3|628
1609319100000|2020-12-30 09:05:00|29785.4|29765.4|29762.5|29742.5|29786.3|29766.3|29754.1|29734.1|609
1609319400000|2020-12-30 09:10:00|29764.3|29744.3|29776.6|29756.6|29781|29761|29759.3|29739.3|967
1609319700000|2020-12-30 09:15:00|29778.5|29758.5|29779.3|29759.3|29782.8|29762.8|29775.2|29755.2|1061
1609320000000|2020-12-30 09:20:00|29779.4|29759.4|29780.5|29760.5|29782.4|29762.4|29776|29756|840
1609320300000|2020-12-30 09:25:00|29780.4|29760.4|29778.1|29758.1|29783|29763|29776.1|29756.1|551
1609320600000|2020-12-30 09:30:00|29778.5|29758.5|29771.5|29751.5|29783.6|29763.6|29770.1|29750.1|508
1609320900000|2020-12-30 09:35:00|29771.4|29751.4|29742.1|29722.1|29774.9|29754.9|29740.9|29720.9|609
1609321200000|2020-12-30 09:40:00|29742.3|29722.3|29736.8|29716.8|29745|29725|29728.3|29708.3|621
1609321500000|2020-12-30 09:45:00|29736.7|29716.7|29738.5|29718.5|29741.3|29721.3|29733.6|29713.6|504
1609321800000|2020-12-30 09:50:00|29738.2|29718.2|29735.8|29715.8|29740.9|29720.9|29730.3|29710.3|480
1609322100000|2020-12-30 09:55:00|29735.9|29715.9|29730.6|29710.6|29736.9|29716.9|29726.9|29706.9|520
1609322400000|2020-12-30 10:00:00|29730.9|29710.9|29733.1|29713.1|29736.5|29716.5|29727.7|29707.7|517
1609322700000|2020-12-30 10:05:00|29731.7|29711.7|29748.7|29728.7|29751.3|29731.3|29731.7|29711.7|444
1609323000000|2020-12-30 10:10:00|29748.2|29728.2|29742.6|29722.6|29752.3|29732.3|29741.7|29721.7|555
1609323300000|2020-12-30 10:15:00|29742.4|29722.4|29732.8|29712.8|29746.5|29726.5|29727.9|29707.9|550
1609323600000|2020-12-30 10:20:00|29732.2|29712.2|29726.6|29706.6|29732.8|29712.8|29724.7|29704.7|557
1609323900000|2020-12-30 10:25:00|29726.3|29706.3|29708|29688|29726.9|29706.9|29708|29688|512
1609324200000|2020-12-30 10:30:00|29708.1|29688.1|29705.1|29685.1|29712.8|29692.8|29704.2|29684.2|487
1609324500000|2020-12-30 10:35:00|29705|29685|29693.1|29673.1|29706.7|29686.7|29691|29671|598
1609324800000|2020-12-30 10:40:00|29693.4|29673.4|29695.9|29675.9|29700.9|29680.9|29691|29671|548
1609325100000|2020-12-30 10:45:00|29695.5|29675.5|29710|29690|29713|29693|29693|29673|529
1609325400000|2020-12-30 10:50:00|29711.1|29691.1|29703.1|29683.1|29713.7|29693.7|29701.3|29681.3|603
1609325700000|2020-12-30 10:55:00|29703.2|29683.2|29702.2|29682.2|29709.1|29689.1|29687.8|29667.8|649
1609326000000|2020-12-30 11:00:00|29702.5|29682.5|29702.8|29682.8|29706.9|29686.9|29694.9|29674.9|519
1609326300000|2020-12-30 11:05:00|29702.9|29682.9|29712.6|29692.6|29718.8|29698.8|29696.5|29676.5|517
1609326600000|2020-12-30 11:10:00|29712.3|29692.3|29720.1|29700.1|29720.9|29700.9|29709.8|29689.8|523
1609326900000|2020-12-30 11:15:00|29723.5|29703.5|29727.9|29707.9|29733.8|29713.8|29721.5|29701.5|515
1609327200000|2020-12-30 11:20:00|29729.3|29709.3|29736.2|29716.2|29736.2|29716.2|29724.7|29704.7|450
1609327500000|2020-12-30 11:25:00|29735.9|29715.9|29739.9|29719.9|29742|29722|29729.2|29709.2|460
1609327800000|2020-12-30 11:30:00|29740.1|29720.1|29733.6|29713.6|29741.4|29721.4|29733.1|29713.1|457
1609328100000|2020-12-30 11:35:00|29738|29718|29737.2|29717.2|29743.2|29723.2|29731.9|29711.9|476
1609328400000|2020-12-30 11:40:00|29737.5|29717.5|29735.7|29715.7|29740|29720|29733.6|29713.6|442
1609328700000|2020-12-30 11:45:00|29735.5|29715.5|29737.2|29717.2|29740.4|29720.4|29728.1|29708.1|472
1609329000000|2020-12-30 11:50:00|29736.8|29716.8|29739.8|29719.8|29744.9|29724.9|29734.8|29714.8|546
1609329300000|2020-12-30 11:55:00|29739.4|29719.4|29735.7|29715.7|29741.1|29721.1|29734|29714|442
1609329600000|2020-12-30 12:00:00|29735|29715|29737.1|29717.1|29739.5|29719.5|29727.7|29707.7|498
1609329900000|2020-12-30 12:05:00|29738|29718|29730.4|29710.4|29738.9|29718.9|29728.5|29708.5|507
1609330200000|2020-12-30 12:10:00|29730.9|29710.9|29726.7|29706.7|29732.2|29712.2|29720|29700|539
1609330500000|2020-12-30 12:15:00|29727|29707|29721.3|29701.3|29728.4|29708.4|29716.3|29696.3|498
1609330800000|2020-12-30 12:20:00|29721|29701|29708.5|29688.5|29724.6|29704.6|29708.2|29688.2|536
1609331100000|2020-12-30 12:25:00|29710.5|29690.5|29716.7|29696.7|29718.7|29698.7|29708.5|29688.5|483
1609331400000|2020-12-30 12:30:00|29716.8|29696.8|29720.7|29700.7|29720.9|29700.9|29710.9|29690.9|551
1609331700000|2020-12-30 12:35:00|29720.9|29700.9|29718|29698|29723.4|29703.4|29712.5|29692.5|500
1609332000000|2020-12-30 12:40:00|29717.8|29697.8|29712.2|29692.2|29722|29702|29711.4|29691.4|435
1609332300000|2020-12-30 12:45:00|29716.5|29696.5|29709.7|29689.7|29720.4|29700.4|29705.5|29685.5|595
1609332600000|2020-12-30 12:50:00|29708.9|29688.9|29709.1|29689.1|29714.4|29694.4|29704.9|29684.9|525
1609332900000|2020-12-30 12:55:00|29709.5|29689.5|29697.8|29677.8|29709.8|29689.8|29686.9|29666.9|857
1609333200000|2020-12-30 13:00:00|29696.8|29676.8|29709.4|29689.4|29712.1|29692.1|29696.8|29676.8|709
1609333500000|2020-12-30 13:05:00|29709.6|29689.6|29720.3|29700.3|29722|29702|29706.7|29686.7|619
1609333800000|2020-12-30 13:10:00|29720.2|29700.2|29729.8|29709.8|29731.2|29711.2|29712.6|29692.6|730
1609334100000|2020-12-30 13:15:00|29731.6|29711.6|29721|29701|29732|29712|29716.8|29696.8|613
1609334400000|2020-12-30 13:20:00|29720.5|29700.5|29715|29695|29723.7|29703.7|29711.3|29691.3|575
1609334700000|2020-12-30 13:25:00|29715.2|29695.2|29714.8|29694.8|29719.7|29699.7|29712.6|29692.6|439
1609335000000|2020-12-30 13:30:00|29712.4|29692.4|29716.6|29696.6|29723.6|29703.6|29703.8|29683.8|619
1609335300000|2020-12-30 13:35:00|29717.5|29697.5|29729.7|29709.7|29734|29714|29716.1|29696.1|674
1609335600000|2020-12-30 13:40:00|29729|29709|29712|29692|29733.8|29713.8|29709.5|29689.5|690
1609335900000|2020-12-30 13:45:00|29711.5|29691.5|29713.4|29693.4|29719.9|29699.9|29710.3|29690.3|563
1609336200000|2020-12-30 13:50:00|29713.7|29693.7|29712.9|29692.9|29721.8|29701.8|29712.5|29692.5|556
1609336500000|2020-12-30 13:55:00|29713|29693|29704.6|29684.6|29716.9|29696.9|29702.7|29682.7|609
1609336800000|2020-12-30 14:00:00|29704.3|29684.3|29666.6|29646.6|29705.3|29685.3|29660.9|29640.9|911
1609337100000|2020-12-30 14:05:00|29667|29647|29669.6|29649.6|29676.2|29656.2|29660.4|29640.4|749
1609337400000|2020-12-30 14:10:00|29669.2|29649.2|29714.5|29694.5|29715.8|29695.8|29668.1|29648.1|827
1609337700000|2020-12-30 14:15:00|29714.6|29694.6|29727.3|29707.3|29734.2|29714.2|29708.7|29688.7|709
1609338000000|2020-12-30 14:20:00|29727.4|29707.4|29745.8|29725.8|29746.5|29726.5|29726|29706|670
1609338300000|2020-12-30 14:25:00|29745.4|29725.4|29763.8|29743.8|29767.7|29747.7|29742.8|29722.8|750
1609338600000|2020-12-30 14:30:00|29764.5|29744.5|29744.1|29724.1|29764.5|29744.5|29740.3|29720.3|768
1609338900000|2020-12-30 14:35:00|29744.2|29724.2|29742.5|29722.5|29755.8|29735.8|29737.7|29717.7|674
1609339200000|2020-12-30 14:40:00|29742|29722|29742.5|29722.5|29753.8|29733.8|29740.3|29720.3|660
1609339500000|2020-12-30 14:45:00|29743.2|29723.2|29727.1|29707.1|29753|29733|29725.5|29705.5|755
1609339800000|2020-12-30 14:50:00|29727.5|29707.5|29702.4|29682.4|29727.5|29707.5|29700.7|29680.7|711
1609340100000|2020-12-30 14:55:00|29703|29683|29685.1|29665.1|29709.7|29689.7|29680.7|29660.7|757
1609340400000|2020-12-30 15:00:00|29684.1|29664.1|29691.6|29671.6|29693.9|29673.9|29668.1|29648.1|892
1609340700000|2020-12-30 15:05:00|29691.7|29671.7|29714.9|29694.9|29715.7|29695.7|29689.3|29669.3|790
1609341000000|2020-12-30 15:10:00|29713.4|29693.4|29723.6|29703.6|29725.9|29705.9|29709.3|29689.3|730
1609341300000|2020-12-30 15:15:00|29723|29703|29725.9|29705.9|29734.9|29714.9|29720.2|29700.2|742
1609341600000|2020-12-30 15:20:00|29725.8|29705.8|29727.6|29707.6|29731.3|29711.3|29716.6|29696.6|651
1609341900000|2020-12-30 15:25:00|29728.5|29708.5|29729.9|29709.9|29736.8|29716.8|29725.6|29705.6|680
1609342200000|2020-12-30 15:30:00|29731|29711|29719.6|29699.6|29731.1|29711.1|29714.5|29694.5|713
1609342500000|2020-12-30 15:35:00|29718.3|29698.3|29712.5|29692.5|29724.5|29704.5|29705.7|29685.7|720
1609342800000|2020-12-30 15:40:00|29712.8|29692.8|29714.1|29694.1|29716.3|29696.3|29702.3|29682.3|630
1609343100000|2020-12-30 15:45:00|29714.8|29694.8|29697.7|29677.7|29723.9|29703.9|29696.8|29676.8|699
1609343400000|2020-12-30 15:50:00|29697.5|29677.5|29721|29701|29725.6|29705.6|29684.2|29664.2|841
1609343700000|2020-12-30 15:55:00|29721.6|29701.6|29695|29675|29721.6|29701.6|29689.5|29669.5|972
1609344000000|2020-12-30 16:00:00|29694.6|29674.6|29702.3|29682.3|29707.9|29687.9|29687.6|29667.6|850
1609344300000|2020-12-30 16:05:00|29703.1|29683.1|29694.4|29674.4|29703.3|29683.3|29691.2|29671.2|668
1609344600000|2020-12-30 16:10:00|29694.8|29674.8|29702.3|29682.3|29702.3|29682.3|29689.3|29669.3|640
1609344900000|2020-12-30 16:15:00|29702|29682|29715.5|29695.5|29719.1|29699.1|29694.5|29674.5|678
1609345200000|2020-12-30 16:20:00|29714.6|29694.6|29721.1|29701.1|29723.5|29703.5|29712.2|29692.2|628
1609345500000|2020-12-30 16:25:00|29722.1|29702.1|29712.9|29692.9|29729|29709|29711.7|29691.7|585
1609345800000|2020-12-30 16:30:00|29712.2|29692.2|29723.7|29673.7|29727.5|29692.7|29700.8|29673|534
1609346100000|2020-12-30 16:35:00|29724.5|29674.5|29722.2|29702.2|29737|29703.5|29709.2|29673.1|563
1609346400000|2020-12-30 16:40:00|29722|29702|29718.6|29698.6|29726.4|29706.4|29713.2|29693.2|574
1609346700000|2020-12-30 16:45:00|29718.7|29698.7|29725.5|29705.5|29728.3|29708.3|29716.5|29696.5|478
1609347000000|2020-12-30 16:50:00|29724.5|29704.5|29725.5|29705.5|29734.6|29714.6|29719.5|29699.5|546
1609347300000|2020-12-30 16:55:00|29727|29707|29731.8|29711.8|29737.9|29717.9|29723.5|29703.5|650
1609347600000|2020-12-30 17:00:00|29731.4|29711.4|29723.7|29703.7|29732.7|29712.7|29717.1|29697.1|597
1609347900000|2020-12-30 17:05:00|29724|29704|29721.4|29701.4|29724.2|29704.2|29714.1|29694.1|440
1609348200000|2020-12-30 17:10:00|29721.2|29701.2|29730.3|29710.3|29733.4|29713.4|29716.4|29696.4|475
1609348500000|2020-12-30 17:15:00|29730|29710|29747.9|29727.9|29748.3|29728.3|29727.8|29707.8|543
1609348800000|2020-12-30 17:20:00|29748.2|29728.2|29732.1|29712.1|29748.2|29728.2|29728.4|29708.4|454
1609349100000|2020-12-30 17:25:00|29734.3|29714.3|29733.3|29713.3|29737|29717|29722.5|29702.5|517
1609349400000|2020-12-30 17:30:00|29733.8|29713.8|29729.1|29709.1|29736.4|29716.4|29723.9|29703.9|479
1609349700000|2020-12-30 17:35:00|29729.7|29709.7|29725.6|29705.6|29734.9|29714.9|29716|29696|530
1609350000000|2020-12-30 17:40:00|29725.5|29705.5|29723.3|29703.3|29729.9|29709.9|29718.9|29698.9|455
1609350300000|2020-12-30 17:45:00|29723.2|29703.2|29724.8|29704.8|29733.9|29713.9|29721.4|29701.4|489
1609350600000|2020-12-30 17:50:00|29726.3|29706.3|29721.5|29701.5|29729.5|29709.5|29717.9|29697.9|413
1609350900000|2020-12-30 17:55:00|29721.9|29701.9|29716.3|29696.3|29726.5|29706.5|29709.3|29689.3|473
1609351200000|2020-12-30 18:00:00|29715.4|29695.4|29721.4|29701.4|29727.3|29707.3|29711.1|29691.1|561
1609351500000|2020-12-30 18:05:00|29720.6|29700.6|29722.2|29702.2|29726.3|29706.3|29714.3|29694.3|477
1609351800000|2020-12-30 18:10:00|29721.7|29701.7|29717.9|29697.9|29725.9|29705.9|29715.2|29695.2|373
1609352100000|2020-12-30 18:15:00|29718.8|29698.8|29714.7|29694.7|29723.1|29703.1|29710.2|29690.2|415
1609352400000|2020-12-30 18:20:00|29716.5|29696.5|29720.2|29700.2|29724.8|29704.8|29713.8|29693.8|384
1609352700000|2020-12-30 18:25:00|29719.9|29699.9|29713.8|29693.8|29723.7|29703.7|29712|29692|407
1609353000000|2020-12-30 18:30:00|29712.5|29692.5|29717.5|29697.5|29725.1|29705.1|29710.1|29690.1|511
1609353300000|2020-12-30 18:35:00|29718.3|29698.3|29701.8|29681.8|29718.5|29698.5|29696|29676|365
1609353600000|2020-12-30 18:40:00|29702.3|29682.3|29698.9|29678.9|29706|29686|29698.3|29678.3|365
1609353900000|2020-12-30 18:45:00|29699.4|29679.4|29704.3|29684.3|29704.5|29684.5|29697.8|29677.8|335
1609354200000|2020-12-30 18:50:00|29703.8|29683.8|29697.8|29677.8|29707.1|29687.1|29697.8|29677.8|310
1609354500000|2020-12-30 18:55:00|29697.9|29677.9|29700.2|29680.2|29707.2|29687.2|29694.5|29674.5|380
1609354800000|2020-12-30 19:00:00|29699.5|29679.5|29697.3|29677.3|29705.3|29685.3|29696.4|29676.4|424
1609355100000|2020-12-30 19:05:00|29697|29677|29706.9|29686.9|29708.4|29688.4|29694.5|29674.5|406
1609355400000|2020-12-30 19:10:00|29706.7|29686.7|29708.9|29688.9|29713.5|29693.5|29706|29686|323
1609355700000|2020-12-30 19:15:00|29709.3|29689.3|29714.4|29694.4|29718.9|29698.9|29707.4|29687.4|403
1609356000000|2020-12-30 19:20:00|29713.5|29693.5|29714.5|29694.5|29717|29697|29711.4|29691.4|329
1609356300000|2020-12-30 19:25:00|29714.3|29694.3|29717.9|29697.9|29718.8|29698.8|29712.1|29692.1|383
1609356600000|2020-12-30 19:30:00|29718|29698|29724.5|29704.5|29724.8|29704.8|29714.9|29694.9|395
1609356900000|2020-12-30 19:35:00|29724.6|29704.6|29713.1|29693.1|29729.5|29709.5|29711.6|29691.6|446
1609357200000|2020-12-30 19:40:00|29713.7|29693.7|29709.3|29689.3|29715.2|29695.2|29705.6|29685.6|458
1609357500000|2020-12-30 19:45:00|29709.1|29689.1|29708.2|29688.2|29717.2|29697.2|29705|29685|428
1609357800000|2020-12-30 19:50:00|29708.3|29688.3|29708.3|29688.3|29716.2|29696.2|29706.8|29686.8|365
1609358100000|2020-12-30 19:55:00|29707.9|29687.9|29718|29698|29719.8|29699.8|29697.5|29677.5|564
1609358400000|2020-12-30 20:00:00|29719|29699|29708.6|29688.6|29719.4|29699.4|29702.5|29682.5|542
1609358700000|2020-12-30 20:05:00|29709.6|29689.6|29710.2|29690.2|29714.1|29694.1|29702|29682|358
1609359000000|2020-12-30 20:10:00|29710.4|29690.4|29709.5|29689.5|29716.6|29696.6|29705.5|29685.5|375
1609359300000|2020-12-30 20:15:00|29708.9|29688.9|29705.5|29685.5|29709.5|29689.5|29698.6|29678.6|395
1609359600000|2020-12-30 20:20:00|29704.7|29684.7|29705.8|29685.8|29710.7|29690.7|29704.1|29684.1|400
1609359900000|2020-12-30 20:25:00|29705.5|29685.5|29705.9|29685.9|29710|29690|29698.5|29678.5|414
1609360200000|2020-12-30 20:30:00|29705.4|29685.4|29702.5|29682.5|29707.8|29687.8|29700.1|29680.1|291
1609360500000|2020-12-30 20:35:00|29702.6|29682.6|29702.4|29682.4|29708.3|29688.3|29698.6|29678.6|314
1609360800000|2020-12-30 20:40:00|29703.2|29683.2|29702.9|29682.9|29706.7|29686.7|29699.7|29679.7|299
1609361100000|2020-12-30 20:45:00|29701.9|29681.9|29709.1|29689.1|29712.5|29692.5|29695|29675|342
1609361400000|2020-12-30 20:50:00|29709.6|29689.6|29710.5|29690.5|29715.3|29695.3|29701|29681|383
1609361700000|2020-12-30 20:55:00|29711.7|29691.7|29709.5|29689.5|29719.2|29699.2|29703|29683|593
1609362000000|2020-12-30 21:00:00|29711.2|29691.2|29702.2|29682.2|29715|29695|29699.9|29679.9|504
1609362300000|2020-12-30 21:05:00|29702.7|29682.7|29698.2|29678.2|29703.1|29683.1|29692.1|29672.1|331
1609362600000|2020-12-30 21:10:00|29698.7|29678.7|29700|29680|29705|29685|29693.4|29673.4|299
1609362900000|2020-12-30 21:15:00|29699.4|29679.4|29704.6|29684.6|29707.5|29687.5|29695|29675|236
1609363200000|2020-12-30 21:20:00|29705.2|29685.2|29704.2|29684.2|29708.7|29688.7|29701.2|29681.2|190
1609363500000|2020-12-30 21:25:00|29703.4|29683.4|29706|29686|29706.5|29686.5|29699.5|29679.5|199
1609363800000|2020-12-30 21:30:00|29705.8|29685.8|29703.7|29683.7|29708|29688|29698.4|29678.4|217
1609364100000|2020-12-30 21:35:00|29703.9|29683.9|29698.3|29678.3|29706.1|29686.1|29695.5|29675.5|251
1609364400000|2020-12-30 21:40:00|29698.5|29678.5|29695.8|29675.8|29702.5|29682.5|29693|29673|200
1609364700000|2020-12-30 21:45:00|29697.1|29677.1|29689.6|29669.6|29698.6|29678.6|29684.7|29664.7|326
1609365000000|2020-12-30 21:50:00|29689.3|29669.3|29690|29670|29697.3|29677.3|29685.7|29665.7|361
1609365300000|2020-12-30 21:55:00|29688.3|29668.3|29721.6|29655.5|29723.2|29670.3|29682.7|29631.7|396
1609365600000|2020-12-30 22:00:00|29732.7|29615.7|29669.7|29552.7|29732.7|29615.7|29667.9|29550.9|76
1609365900000|2020-12-30 22:05:00|29663.4|29546.4|29673.8|29556.8|29684.3|29567.3|29656|29539|63
1609366200000|2020-12-30 22:10:00|29677.5|29560.5|29673.4|29556.4|29684|29567|29647.7|29530.7|73
1609366500000|2020-12-30 22:15:00|29673.5|29556.5|29684.1|29567.1|29684.1|29567.1|29651.3|29534.3|67
1609366800000|2020-12-30 22:20:00|29663.3|29546.3|29667.1|29550.1|29683.3|29566.3|29652.2|29535.2|118
1609367100000|2020-12-30 22:25:00|29668.3|29551.3|29677.5|29560.5|29687.6|29570.6|29658.3|29541.3|86
1609367400000|2020-12-30 22:30:00|29684.7|29567.7|29681|29564|29698.6|29581.6|29657.7|29540.7|149
1609367700000|2020-12-30 22:35:00|29680.4|29563.4|29680|29563|29715.1|29598.1|29673.4|29556.4|161
1609368000000|2020-12-30 22:40:00|29681.6|29564.6|29672.3|29555.3|29686.2|29569.2|29668.4|29551.4|147
1609368300000|2020-12-30 22:45:00|29674.2|29557.2|29675.4|29558.4|29686.5|29569.5|29669.8|29552.8|164
1609368600000|2020-12-30 22:50:00|29684.1|29567.1|29673|29556|29698|29581|29667.8|29550.8|151
1609368900000|2020-12-30 22:55:00|29676.3|29559.3|29694.9|29577.9|29697.9|29580.9|29672.3|29555.3|104
1609369200000|2020-12-30 23:00:00|29672.1|29555.1|29686.3|29569.3|29696|29581.7|29672.1|29555.1|648
1609369500000|2020-12-30 23:05:00|29686.2|29569.2|29686.7|29569.7|29693.7|29577.4|29676.4|29566.2|485
1609369800000|2020-12-30 23:10:00|29686.9|29569.9|29677|29560|29693.8|29576.8|29666.7|29559.8|485
1609370100000|2020-12-30 23:15:00|29679.9|29562.9|29681.4|29564.4|29686.7|29571.9|29670.1|29556.1|413
1609370400000|2020-12-30 23:20:00|29681.7|29564.7|29685.3|29568.3|29688.3|29594.3|29674.4|29557.4|292
1609370700000|2020-12-30 23:25:00|29685.1|29568.1|29688.3|29571.3|29692.4|29595.4|29681.3|29564.3|291
1609371000000|2020-12-30 23:30:00|29687.6|29570.6|29688.4|29571.4|29694.8|29591.2|29681.5|29564.5|324
1609371300000|2020-12-30 23:35:00|29687.5|29570.5|29694|29577|29697.3|29602|29680.9|29563.9|311
1609371600000|2020-12-30 23:40:00|29694.6|29577.6|29694|29577|29698.8|29605.3|29688.9|29571.9|262
1609371900000|2020-12-30 23:45:00|29693.7|29576.7|29703.8|29586.8|29709.7|29604.1|29685.2|29568.2|297
1609372200000|2020-12-30 23:50:00|29693.5|29576.5|29691.8|29586.8|29706.6|29604.2|29689.7|29572.7|351
1609372500000|2020-12-30 23:55:00|29689.7|29572.7|29695.5|29578.5|29701.8|29592|29688.7|29571.7|301
1609372800000|2020-12-31 00:00:00|29696.6|29579.6|29701|29587.3|29717|29608.6|29690|29573|317
1609373100000|2020-12-31 00:05:00|29700.2|29583.2|29704.6|29587.6|29719.8|29602.8|29693.7|29576.7|267
1609373400000|2020-12-31 00:10:00|29702.1|29585.1|29707.8|29591.4|29713.8|29608.5|29691.9|29574.9|303
1609373700000|2020-12-31 00:15:00|29706.8|29591.6|29718.7|29649.8|29740|29683.9|29693.7|29587.2|542
1609374000000|2020-12-31 00:20:00|29718.3|29651|29698.6|29678.6|29747.4|29685.6|29687.1|29637.8|394
1609374300000|2020-12-31 00:25:00|29697.9|29677.9|29709.2|29655.5|29742.8|29681|29688|29640|388
1609374600000|2020-12-31 00:30:00|29706.9|29651.6|29679.4|29659.4|29709.2|29668.9|29676|29645.1|486
1609374900000|2020-12-31 00:35:00|29679.2|29659.2|29681.6|29661.6|29692.4|29662.4|29673|29642.4|428
1609375200000|2020-12-31 00:40:00|29677.2|29657.2|29684.8|29664.8|29697.6|29669.3|29676.5|29640.8|481
1609375500000|2020-12-31 00:45:00|29684.3|29664.3|29684.6|29664.6|29691.8|29671.8|29678.8|29658.8|483
1609375800000|2020-12-31 00:50:00|29684.1|29664.1|29680.7|29660.7|29698.8|29667|29672.8|29639.6|528
1609376100000|2020-12-31 00:55:00|29678|29658|29679.1|29659.1|29694.6|29660.9|29669.6|29629.3|546
1609376400000|2020-12-31 01:00:00|29696.2|29643.2|29673.9|29653.9|29696.2|29660.1|29671.6|29637|358
1609376700000|2020-12-31 01:05:00|29692.8|29640.5|29686.5|29666.5|29694.2|29667.5|29666.6|29635.6|488
1609377000000|2020-12-31 01:10:00|29686.3|29666.3|29684.3|29664.3|29713.3|29671.8|29681.8|29649.8|457
1609377300000|2020-12-31 01:15:00|29683.6|29663.6|29680.1|29660.1|29701.7|29665.1|29678.5|29643|307
1609377600000|2020-12-31 01:20:00|29680.2|29660.2|29685.4|29665.4|29704|29669|29680.2|29647.6|287
1609377900000|2020-12-31 01:25:00|29702.6|29652.6|29692.1|29672.1|29705|29673.8|29684|29648.8|265
1609378200000|2020-12-31 01:30:00|29692.4|29672.4|29688.5|29668.5|29713.1|29675.8|29688.1|29654|308
1609378500000|2020-12-31 01:35:00|29688.1|29668.1|29687.9|29667.9|29707|29670.8|29684.7|29648|265
1609378800000|2020-12-31 01:40:00|29705.5|29653.9|29688.1|29668.1|29706.4|29671.9|29682.8|29650|367
1609379100000|2020-12-31 01:45:00|29688.2|29668.2|29682.3|29662.3|29707.9|29669.4|29678.8|29645|373
1609379400000|2020-12-31 01:50:00|29682.4|29662.4|29677|29657|29701.5|29663.4|29675.6|29639.9|328
1609379700000|2020-12-31 01:55:00|29676.8|29656.8|29677.2|29657.2|29696.7|29660.6|29675.5|29640|313
1609380000000|2020-12-31 02:00:00|29677.1|29657.1|29675|29655|29679.1|29659.1|29673.5|29653.5|264
1609380300000|2020-12-31 02:05:00|29674.9|29654.9|29672.2|29652.2|29675.5|29655.5|29669.3|29649.3|418
1609380600000|2020-12-31 02:10:00|29672.1|29652.1|29676.5|29656.5|29692.9|29659.1|29670.7|29635|345
1609380900000|2020-12-31 02:15:00|29676.8|29656.8|29671|29651|29693|29659.5|29669.7|29636|322
1609381200000|2020-12-31 02:20:00|29670.8|29650.8|29673.2|29653.2|29690.2|29658.4|29669.7|29633|304
1609381500000|2020-12-31 02:25:00|29673.3|29653.3|29674.4|29654.4|29695.1|29654.6|29666.9|29631|310
1609381800000|2020-12-31 02:30:00|29674.3|29654.3|29674.8|29654.8|29696.1|29657.9|29674.1|29639.6|289
1609382100000|2020-12-31 02:35:00|29675|29655|29679.4|29659.4|29693.1|29661|29674.9|29640.8|216
1609382400000|2020-12-31 02:40:00|29679.2|29659.2|29685.9|29665.9|29704.1|29669|29678.6|29645.5|343
1609382700000|2020-12-31 02:45:00|29686.1|29666.1|29719.7|29699.7|29733.1|29705.4|29685.7|29655.1|570
1609383000000|2020-12-31 02:50:00|29720|29700|29724.6|29704.6|29760.4|29707.3|29716.2|29679.9|470
1609383300000|2020-12-31 02:55:00|29724.7|29704.7|29716.4|29696.4|29744|29707.5|29716.1|29679.9|462
1609383600000|2020-12-31 03:00:00|29716.8|29696.8|29709.3|29689.3|29737.1|29698.4|29709.3|29673.8|484
1609383900000|2020-12-31 03:05:00|29709.4|29689.4|29714.5|29694.5|29733.1|29696.8|29707.7|29671|465
1609384200000|2020-12-31 03:10:00|29714.9|29694.9|29718.9|29698.9|29731|29699|29711.3|29674|342
1609384500000|2020-12-31 03:15:00|29718.8|29698.8|29717.8|29697.8|29736.8|29702.6|29715.2|29678|429
1609384800000|2020-12-31 03:20:00|29717.9|29697.9|29722.9|29702.9|29761.1|29709.2|29717.6|29683|411
1609385100000|2020-12-31 03:25:00|29722.8|29702.8|29712.7|29692.7|29753.9|29705.3|29712.5|29674|377
1609385400000|2020-12-31 03:30:00|29729.3|29679.3|29713.3|29693.3|29743.3|29703.8|29710.5|29674|344
1609385700000|2020-12-31 03:35:00|29713.1|29693.1|29714.3|29694.3|29748.1|29701|29711.9|29677|280
1609386000000|2020-12-31 03:40:00|29714.4|29694.4|29717.1|29697.1|29740.2|29705.9|29710.9|29674|263
1609386300000|2020-12-31 03:45:00|29716.2|29696.2|29712.8|29692.8|29737.2|29696.9|29710.5|29675.5|252
1609386600000|2020-12-31 03:50:00|29712.9|29692.9|29709.1|29689.1|29730|29693.3|29708.3|29671|250
1609386900000|2020-12-31 03:55:00|29709|29689|29714.2|29694.2|29728|29696.6|29703.6|29669|341
1609387200000|2020-12-31 04:00:00|29713.7|29693.7|29723.2|29703.2|29743.9|29703.2|29713.7|29676|286
1609387500000|2020-12-31 04:05:00|29723.4|29703.4|29720.5|29700.5|29738|29705.3|29717.6|29681|256
1609387800000|2020-12-31 04:10:00|29721.1|29701.1|29719.7|29699.7|29738.5|29704.3|29716.9|29686|247
1609388100000|2020-12-31 04:15:00|29719.8|29699.8|29715.6|29695.6|29737|29701.3|29712.8|29675|238
1609388400000|2020-12-31 04:20:00|29715.2|29695.2|29717.9|29697.9|29733.6|29699.1|29713.9|29679.8|219
1609388700000|2020-12-31 04:25:00|29717.5|29697.5|29720.8|29700.8|29736|29701.3|29715.1|29679|279
1609389000000|2020-12-31 04:30:00|29720.1|29700.1|29721.2|29701.2|29734.1|29702.5|29716|29681.9|259
1609389300000|2020-12-31 04:35:00|29720.9|29700.9|29722.7|29702.7|29737.1|29704.4|29718.3|29685.8|231
1609389600000|2020-12-31 04:40:00|29722.6|29702.6|29727.8|29707.8|29739.5|29707.8|29721.5|29686.4|265
1609389900000|2020-12-31 04:45:00|29727.5|29707.5|29727.8|29707.8|29729.3|29709.3|29724.8|29704.8|242
1609390200000|2020-12-31 04:50:00|29725.8|29705.8|29726.8|29706.8|29729|29709|29724|29704|253
1609390500000|2020-12-31 04:55:00|29725.9|29705.9|29724.8|29704.8|29759.3|29711.5|29724.7|29690.7|200
1609390800000|2020-12-31 05:00:00|29725.1|29705.1|29725.6|29705.6|29741.9|29710.1|29723.4|29691.9|202
1609391100000|2020-12-31 05:05:00|29725.4|29705.4|29736.6|29686.6|29741|29706.5|29718.7|29683|203
1609391400000|2020-12-31 05:10:00|29736.7|29686.7|29715.3|29695.3|29737.3|29705.9|29714.9|29685.1|280
1609391700000|2020-12-31 05:15:00|29715.5|29695.5|29715.1|29695.1|29717.1|29697.1|29710.8|29690.8|244
1609392000000|2020-12-31 05:20:00|29715|29695|29711.1|29691.1|29729|29696.3|29709.2|29672|258
1609392300000|2020-12-31 05:25:00|29710.6|29690.6|29709|29689|29728.2|29694|29705.8|29674.7|298
1609392600000|2020-12-31 05:30:00|29708|29688|29702.8|29682.8|29722|29691.4|29700.2|29664|343
1609392900000|2020-12-31 05:35:00|29702.6|29682.6|29701.2|29681.2|29717.4|29685.4|29699.7|29666.5|274
1609393200000|2020-12-31 05:40:00|29701.1|29681.1|29704.4|29684.4|29727|29692.1|29700|29664|306
1609393500000|2020-12-31 05:45:00|29707.4|29687.4|29710.4|29690.4|29729|29692.5|29706.5|29672|325
1609393800000|2020-12-31 05:50:00|29710.7|29690.7|29708.3|29688.3|29725.2|29693.2|29704.7|29668|264
1609394100000|2020-12-31 05:55:00|29708.6|29688.6|29720|29700|29733.4|29701.1|29707.5|29681.6|387
1609394400000|2020-12-31 06:00:00|29720.5|29700.5|29718.7|29698.7|29721.6|29701.6|29712.6|29692.6|351
1609394700000|2020-12-31 06:05:00|29718.6|29698.6|29718.6|29698.6|29723.1|29703.1|29715.3|29695.3|327
1609395000000|2020-12-31 06:10:00|29718.3|29698.3|29723.3|29703.3|29726.2|29706.2|29717.9|29697.9|325
1609395300000|2020-12-31 06:15:00|29723.5|29703.5|29726.8|29706.8|29730.1|29710.1|29723.2|29703.2|347
1609395600000|2020-12-31 06:20:00|29726.9|29706.9|29727|29707|29730.3|29710.3|29724.3|29704.3|316
1609395900000|2020-12-31 06:25:00|29726.6|29706.6|29711.9|29691.9|29728.2|29708.2|29710.2|29690.2|403
1609396200000|2020-12-31 06:30:00|29712.5|29692.5|29714.8|29694.8|29720.9|29700.9|29712.5|29692.5|290
1609396500000|2020-12-31 06:35:00|29715.6|29695.6|29718.2|29698.2|29719.7|29699.7|29714|29694|288
1609396800000|2020-12-31 06:40:00|29718.4|29698.4|29723.2|29703.2|29724.8|29704.8|29716.2|29696.2|284
1609397100000|2020-12-31 06:45:00|29723|29703|29716.2|29696.2|29724.8|29704.8|29710.2|29690.2|370
1609397400000|2020-12-31 06:50:00|29714.6|29694.6|29723.1|29703.1|29726.4|29706.4|29714.4|29694.4|342
1609397700000|2020-12-31 06:55:00|29722.3|29702.3|29718.1|29698.1|29725.4|29705.4|29713.6|29693.6|336
1609398000000|2020-12-31 07:00:00|29714.1|29694.1|29705.1|29685.1|29720.3|29700.3|29700.9|29680.9|459
1609398300000|2020-12-31 07:05:00|29706.2|29686.2|29706.1|29686.1|29710.9|29690.9|29698.2|29678.2|405
1609398600000|2020-12-31 07:10:00|29707.2|29687.2|29710.3|29690.3|29719.8|29699.8|29702.3|29682.3|382
1609398900000|2020-12-31 07:15:00|29709.7|29689.7|29694.6|29674.6|29712.9|29692.9|29694.6|29674.6|391
1609399200000|2020-12-31 07:20:00|29697.1|29677.1|29691.4|29671.4|29700.4|29680.4|29686.5|29666.5|448
1609399500000|2020-12-31 07:25:00|29691.7|29671.7|29696.4|29676.4|29697.7|29677.7|29684.2|29664.2|455
1609399800000|2020-12-31 07:30:00|29696.7|29676.7|29691.5|29671.5|29700|29680|29690.5|29670.5|432
1609400100000|2020-12-31 07:35:00|29691.6|29671.6|29704.6|29684.6|29704.6|29684.6|29689.2|29669.2|494
1609400400000|2020-12-31 07:40:00|29704.4|29684.4|29697.8|29677.8|29705.5|29685.5|29695.7|29675.7|436
1609400700000|2020-12-31 07:45:00|29697.4|29677.4|29702.3|29682.3|29709.2|29689.2|29694.3|29674.3|408
1609401000000|2020-12-31 07:50:00|29702.6|29682.6|29688.5|29668.5|29706.1|29686.1|29688.5|29668.5|482
1609401300000|2020-12-31 07:55:00|29688.8|29668.8|29692.7|29672.7|29699.5|29679.5|29681.4|29661.4|653
1609401600000|2020-12-31 08:00:00|29694|29674|29695.2|29675.2|29703.3|29683.3|29686.3|29666.3|629
1609401900000|2020-12-31 08:05:00|29694.9|29674.9|29701.4|29681.4|29705.3|29685.3|29687.3|29667.3|420
1609402200000|2020-12-31 08:10:00|29701|29681|29705.1|29685.1|29714.6|29694.6|29699.1|29679.1|524
1609402500000|2020-12-31 08:15:00|29705.8|29685.8|29708.7|29688.7|29710.2|29690.2|29697.9|29677.9|405
1609402800000|2020-12-31 08:20:00|29708.5|29688.5|29709.8|29689.8|29714.2|29694.2|29704.8|29684.8|425
1609403100000|2020-12-31 08:25:00|29712|29692|29708.1|29688.1|29715.8|29695.8|29703|29683|511
1609403400000|2020-12-31 08:30:00|29708.3|29688.3|29680|29660|29708.8|29688.8|29675.1|29655.1|577
1609403700000|2020-12-31 08:35:00|29680.1|29660.1|29702.9|29682.9|29704.7|29684.7|29672.5|29652.5|692
1609404000000|2020-12-31 08:40:00|29703.7|29683.7|29706.9|29686.9|29709.3|29689.3|29698.8|29678.8|658
1609404300000|2020-12-31 08:45:00|29707.4|29687.4|29687.7|29667.7|29707.6|29687.6|29687.2|29667.2|582
1609404600000|2020-12-31 08:50:00|29687.8|29667.8|29685.2|29665.2|29689.9|29669.9|29672.2|29652.2|575
1609404900000|2020-12-31 08:55:00|29685.1|29665.1|29679.8|29659.8|29695.6|29675.6|29674.8|29654.8|611
1609405200000|2020-12-31 09:00:00|29680.3|29660.3|29685.2|29665.2|29689.9|29669.9|29676.7|29656.7|563
1609405500000|2020-12-31 09:05:00|29685|29665|29703.3|29683.3|29709.3|29689.3|29681.2|29661.2|565
1609405800000|2020-12-31 09:10:00|29703.7|29683.7|29724|29704|29728.7|29708.7|29702.2|29682.2|691
1609406100000|2020-12-31 09:15:00|29723.9|29703.9|29727.6|29707.6|29744.8|29724.8|29723.5|29703.5|641
1609406400000|2020-12-31 09:20:00|29727.4|29707.4|29737.2|29717.2|29740.1|29720.1|29727.1|29707.1|478
1609406700000|2020-12-31 09:25:00|29738|29718|29725.1|29705.1|29740.7|29720.7|29720.2|29700.2|507
1609407000000|2020-12-31 09:30:00|29725.2|29705.2|29730.8|29710.8|29731.4|29711.4|29717.9|29697.9|561
1609407300000|2020-12-31 09:35:00|29730.7|29710.7|29715.2|29695.2|29730.7|29710.7|29714.8|29694.8|509
1609407600000|2020-12-31 09:40:00|29715.1|29695.1|29711.6|29691.6|29717.2|29697.2|29696.8|29676.8|594
1609407900000|2020-12-31 09:45:00|29710.3|29690.3|29711.4|29691.4|29717.6|29697.6|29705.3|29685.3|551
1609408200000|2020-12-31 09:50:00|29711.8|29691.8|29717.2|29697.2|29721.1|29701.1|29697.7|29677.7|595
1609408500000|2020-12-31 09:55:00|29717.1|29697.1|29748.8|29728.8|29754.6|29734.6|29715.2|29695.2|875
1609408800000|2020-12-31 10:00:00|29748.4|29728.4|29731.7|29711.7|29750.3|29730.3|29723.5|29703.5|636
1609409100000|2020-12-31 10:05:00|29731.8|29711.8|29741.7|29721.7|29742|29722|29730.2|29710.2|460
1609409400000|2020-12-31 10:10:00|29740.8|29720.8|29722.5|29702.5|29744.2|29724.2|29720|29700|518
1609409700000|2020-12-31 10:15:00|29723.1|29703.1|29709.3|29689.3|29724.2|29704.2|29705.7|29685.7|567
1609410000000|2020-12-31 10:20:00|29709.2|29689.2|29720|29700|29723.8|29703.8|29706.7|29686.7|513
1609410300000|2020-12-31 10:25:00|29719.2|29699.2|29723.3|29703.3|29731.6|29711.6|29716.6|29696.6|621
1609410600000|2020-12-31 10:30:00|29723.2|29703.2|29687.2|29667.2|29725.3|29705.3|29685.8|29665.8|555
1609410900000|2020-12-31 10:35:00|29688.8|29668.8|29695.1|29675.1|29695.4|29675.4|29681.1|29661.1|576
1609411200000|2020-12-31 10:40:00|29696.6|29676.6|29698.9|29678.9|29702.8|29682.8|29688.8|29668.8|423
1609411500000|2020-12-31 10:45:00|29700.5|29680.5|29699.4|29679.4|29714|29694|29698.6|29678.6|703
1609411800000|2020-12-31 10:50:00|29699.7|29679.7|29698.6|29678.6|29710.7|29681.9|29671.7|29623.1|535
1609412100000|2020-12-31 10:55:00|29699.6|29679.6|29702.9|29682.9|29710.8|29690.8|29694.7|29674.7|606
1609412400000|2020-12-31 11:00:00|29703.2|29683.2|29697.2|29677.2|29707.9|29687.9|29696.4|29676.4|499
1609412700000|2020-12-31 11:05:00|29698|29678|29699.3|29679.3|29705.5|29685.5|29694.4|29674.4|508
1609413000000|2020-12-31 11:10:00|29699.5|29679.5|29703.2|29683.2|29704.3|29684.3|29694.7|29674.7|474
1609413300000|2020-12-31 11:15:00|29703.3|29683.3|29699.1|29679.1|29710.9|29690.9|29698.8|29678.8|523
1609413600000|2020-12-31 11:20:00|29699.5|29679.5|29669.9|29649.9|29701.8|29681.8|29667.5|29647.5|497
1609413900000|2020-12-31 11:25:00|29668.5|29648.5|29679.2|29659.2|29684|29664|29668.5|29648.5|450
1609414200000|2020-12-31 11:30:00|29679.5|29659.5|29688.7|29668.7|29693.4|29673.4|29675.6|29655.6|451
1609414500000|2020-12-31 11:35:00|29689|29669|29700.9|29680.9|29701.3|29681.3|29686.1|29666.1|420
1609414800000|2020-12-31 11:40:00|29699|29679|29698.6|29678.6|29701.7|29681.7|29694.1|29674.1|394
1609415100000|2020-12-31 11:45:00|29699|29679|29715.7|29695.7|29718.2|29698.2|29697.5|29677.5|500
1609415400000|2020-12-31 11:50:00|29715.6|29695.6|29718.6|29698.6|29728.9|29708.9|29712.5|29692.5|535
1609415700000|2020-12-31 11:55:00|29718.5|29698.5|29692|29672|29719.3|29699.3|29681.1|29661.1|566
1609416000000|2020-12-31 12:00:00|29691.8|29671.8|29685.2|29665.2|29696.8|29676.8|29681.5|29661.5|517
1609416300000|2020-12-31 12:05:00|29685.1|29665.1|29684.2|29664.2|29687.2|29667.2|29674.6|29654.6|530
1609416600000|2020-12-31 12:10:00|29683.6|29663.6|29692.7|29672.7|29693.2|29673.2|29679.1|29659.1|453
1609416900000|2020-12-31 12:15:00|29692.3|29672.3|29696.6|29676.6|29701.9|29681.9|29687.1|29667.1|501
1609417200000|2020-12-31 12:20:00|29696.5|29676.5|29702.9|29682.9|29705|29685|29692.6|29672.6|482
1609417500000|2020-12-31 12:25:00|29703.3|29683.3|29710.5|29690.5|29712.5|29692.5|29696.7|29676.7|521
1609417800000|2020-12-31 12:30:00|29710.7|29690.7|29715.9|29695.9|29716.2|29696.2|29707.1|29687.1|461
1609418100000|2020-12-31 12:35:00|29715.7|29695.7|29709.6|29689.6|29716.3|29696.3|29704.5|29684.5|449
1609418400000|2020-12-31 12:40:00|29710.1|29690.1|29706.4|29686.4|29717.5|29697.5|29703.6|29683.6|493
1609418700000|2020-12-31 12:45:00|29706.3|29686.3|29709|29689|29712.3|29692.3|29699.5|29679.5|503
1609419000000|2020-12-31 12:50:00|29709.4|29689.4|29728.3|29708.3|29728.3|29708.3|29705.1|29685.1|540
1609419300000|2020-12-31 12:55:00|29728|29708|29680.5|29602.5|29731|29711|29673.1|29595.4|620
1609419600000|2020-12-31 13:00:00|29681.5|29609.1|29636.7|29616.7|29711|29677|29625.7|29592.8|760
1609419900000|2020-12-31 13:05:00|29637.5|29617.5|29640.8|29620.8|29692.4|29632.4|29624|29588.8|655
1609420200000|2020-12-31 13:10:00|29641.6|29621.6|29673.3|29623.3|29706.5|29638.8|29624|29604|654
1609420500000|2020-12-31 13:15:00|29674|29624|29662.5|29612.5|29681.6|29630.6|29659.9|29606.4|540
1609420800000|2020-12-31 13:20:00|29663|29613|29691.2|29613.6|29705.1|29670|29656.9|29604|637
1609421100000|2020-12-31 13:25:00|29692.1|29613.9|29702.7|29600.2|29706.6|29621|29619.1|29583.9|709
1609421400000|2020-12-31 13:30:00|29703|29600.6|29695.4|29611.8|29706.3|29624.4|29614.6|29577.4|603
1609421700000|2020-12-31 13:35:00|29696.5|29616.9|29686.9|29607.7|29699.1|29620|29677.7|29597.8|491
1609422000000|2020-12-31 13:40:00|29686.7|29610.7|29652.8|29594.5|29694|29631.9|29649.5|29591|608
1609422300000|2020-12-31 13:45:00|29652.5|29593.9|29609.8|29589.8|29653.3|29600.3|29604|29574.7|573
1609422600000|2020-12-31 13:50:00|29609.9|29589.9|29670.1|29608.8|29677.7|29623.6|29599.1|29579.1|531
1609422900000|2020-12-31 13:55:00|29671.6|29610.1|29615.2|29595.2|29691.9|29617.4|29614.4|29587.8|670
1609423200000|2020-12-31 14:00:00|29612.5|29592.5|29614.4|29594.4|29628.7|29608.7|29606.5|29586.5|696
1609423500000|2020-12-31 14:05:00|29614.2|29594.2|29609.7|29589.7|29614.2|29594.2|29601.7|29581.7|600
1609423800000|2020-12-31 14:10:00|29610|29590|29614.2|29594.2|29620.9|29600.9|29606|29586|528
1609424100000|2020-12-31 14:15:00|29614.3|29594.3|29586.2|29566.2|29617.3|29597.3|29579.8|29559.8|550
1609424400000|2020-12-31 14:20:00|29587.8|29567.8|29600.5|29580.5|29602.6|29582.6|29584.8|29564.8|544
1609424700000|2020-12-31 14:25:00|29601.5|29581.5|29592.6|29572.6|29610|29590|29589.3|29569.3|562
1609425000000|2020-12-31 14:30:00|29592.3|29572.3|29614.3|29594.3|29620.8|29600.8|29591.8|29571.8|648
1609425300000|2020-12-31 14:35:00|29616.6|29596.6|29622.3|29602.3|29633.2|29613.2|29608.2|29588.2|711
1609425600000|2020-12-31 14:40:00|29621.9|29601.9|29619.4|29599.4|29638.5|29618.5|29616.5|29596.5|766
1609425900000|2020-12-31 14:45:00|29620.2|29600.2|29621.8|29601.8|29625.1|29605.1|29613.8|29593.8|657
1609426200000|2020-12-31 14:50:00|29622.3|29602.3|29632.9|29612.9|29639.9|29619.9|29613.1|29593.1|626
1609426500000|2020-12-31 14:55:00|29630.1|29610.1|29650.1|29630.1|29669.1|29649.1|29628.3|29608.3|644
1609426800000|2020-12-31 15:00:00|29648|29628|29658.2|29638.2|29671.6|29651.6|29645.7|29625.7|659
1609427100000|2020-12-31 15:05:00|29658.3|29638.3|29660.8|29640.8|29667|29647|29652|29632|558
1609427400000|2020-12-31 15:10:00|29662.1|29642.1|29661.7|29641.7|29663.8|29643.8|29636.5|29616.5|719
1609427700000|2020-12-31 15:15:00|29663.1|29643.1|29667.4|29647.4|29678.8|29658.8|29657.2|29637.2|733
1609428000000|2020-12-31 15:20:00|29671|29651|29651.4|29631.4|29671.1|29651.1|29649.9|29629.9|710
1609428300000|2020-12-31 15:25:00|29653.3|29633.3|29663.8|29643.8|29667.9|29647.9|29651.3|29631.3|665
1609428600000|2020-12-31 15:30:00|29664.1|29644.1|29658.9|29638.9|29664.2|29644.2|29642.2|29622.2|691
1609428900000|2020-12-31 15:35:00|29658.8|29638.8|29690.4|29670.4|29699.2|29679.2|29655.2|29635.2|743
1609429200000|2020-12-31 15:40:00|29690.8|29670.8|29732.5|29682.5|29745.1|29708.7|29689.4|29654.3|756
1609429500000|2020-12-31 15:45:00|29733|29683|29736.8|29716.8|29753.6|29720.8|29719.1|29680.7|800
1609429800000|2020-12-31 15:50:00|29756.7|29706.7|29714.7|29694.7|29756.7|29716.6|29689.1|29669.1|929
1609430100000|2020-12-31 15:55:00|29717.9|29697.9|29632.9|29612.9|29723.4|29703.4|29627.5|29607.5|1051
1609430400000|2020-12-31 16:00:00|29632.3|29612.3|29608.3|29588.3|29645.4|29625.4|29597.2|29577.2|973
1609430700000|2020-12-31 16:05:00|29610.1|29590.1|29687.1|29637.1|29726.8|29676|29609.3|29589.3|836
1609431000000|2020-12-31 16:10:00|29685.5|29635.5|29730.3|29680.3|29733.5|29683.5|29681.4|29624.8|788
1609431300000|2020-12-31 16:15:00|29729.4|29679.4|29731.6|29659|29742.5|29705.4|29714.4|29649.8|591
1609431600000|2020-12-31 16:20:00|29732.2|29649.3|29724.5|29647.3|29746.1|29672.4|29724.5|29637.8|667
1609431900000|2020-12-31 16:25:00|29735.5|29638.6|29747.7|29630.7|29748.8|29653.8|29720.8|29612.1|719
1609432200000|2020-12-31 16:30:00|29740.9|29623.9|29744.3|29627.3|29749.9|29632.9|29734.2|29617.2|698
1609432500000|2020-12-31 16:35:00|29743.9|29626.9|29735.8|29618.8|29748.7|29631.7|29733.5|29616.5|590
1609432800000|2020-12-31 16:40:00|29732.6|29615.6|29750.4|29633.4|29754.7|29637.7|29723.5|29606.5|608
1609433100000|2020-12-31 16:45:00|29750.9|29633.9|29750.3|29633.3|29765.2|29648.2|29746.3|29629.3|609
1609433400000|2020-12-31 16:50:00|29750.2|29633.2|29720.6|29615.5|29750.2|29635.3|29704.3|29608.4|509
1609433700000|2020-12-31 16:55:00|29708.5|29628.5|29692.2|29639.9|29717.1|29641.5|29690|29604.9|560
1609434000000|2020-12-31 17:00:00|29695.8|29636|29688.2|29633.3|29699.5|29663.7|29678.7|29625.9|625
1609434300000|2020-12-31 17:05:00|29689.8|29633.1|29711.7|29661.7|29713|29674.5|29679.7|29632.9|542
1609434600000|2020-12-31 17:10:00|29710.4|29659|29684.9|29664.9|29718.1|29684.7|29667.5|29647.5|641
1609434900000|2020-12-31 17:15:00|29685.8|29665.8|29680.8|29660.8|29686.6|29666.6|29675.8|29655.8|438
1609435200000|2020-12-31 17:20:00|29680.3|29660.3|29679.7|29659.7|29685.4|29665.4|29675.8|29655.8|507
1609435500000|2020-12-31 17:25:00|29678.8|29658.8|29681.8|29661.8|29684.4|29664.4|29676.7|29656.7|454
1609435800000|2020-12-31 17:30:00|29683.5|29663.5|29692.9|29641.2|29697.4|29669.2|29661.7|29633.8|638
1609436100000|2020-12-31 17:35:00|29694|29641.9|29698.8|29645.7|29702|29649.3|29688.1|29635.1|566
1609436400000|2020-12-31 17:40:00|29700.2|29646.1|29702.3|29649.4|29705|29653.8|29693|29638.2|460
1609436700000|2020-12-31 17:45:00|29703.3|29653.3|29704.6|29654|29707.2|29660.7|29679.4|29640.2|444
1609437000000|2020-12-31 17:50:00|29704.4|29654.2|29704.1|29654.1|29709.1|29673.9|29693.9|29643.8|431
1609437300000|2020-12-31 17:55:00|29706.3|29656.3|29700.6|29647|29710.1|29660|29671.7|29626.6|719
1609437600000|2020-12-31 18:00:00|29701.6|29650.4|29706.2|29653.7|29708.5|29666.5|29684.4|29636.9|477
1609437900000|2020-12-31 18:05:00|29704.9|29653.8|29700.3|29650.3|29706.6|29668|29682.3|29638.5|487
1609438200000|2020-12-31 18:10:00|29701.5|29650.1|29701.4|29642.6|29707.7|29667.7|29685.7|29637.5|335
1609438500000|2020-12-31 18:15:00|29701.6|29642.8|29705.6|29655.6|29713.7|29657.6|29697.8|29642.8|453
1609438800000|2020-12-31 18:20:00|29705.2|29655.2|29713.3|29656.9|29713.4|29674.2|29694.2|29645.1|431
1609439100000|2020-12-31 18:25:00|29712.8|29658.7|29706.5|29654.4|29716.6|29666.6|29702.6|29645|469
1609439400000|2020-12-31 18:30:00|29706.9|29653.5|29711.3|29660.4|29712.5|29676.2|29690.6|29649.6|393
1609439700000|2020-12-31 18:35:00|29706.5|29656.5|29712.2|29659|29718.9|29680.9|29697.3|29650.9|384
1609440000000|2020-12-31 18:40:00|29711.4|29659.6|29713.8|29660.9|29719.2|29683.6|29698.8|29652.1|422
1609440300000|2020-12-31 18:45:00|29714.2|29661.3|29723.1|29672.3|29725.6|29674.6|29712.6|29655.3|432
1609440600000|2020-12-31 18:50:00|29722.6|29672.4|29716.2|29666.2|29727.8|29695.1|29709.2|29657.5|317
1609440900000|2020-12-31 18:55:00|29713|29663|29720.4|29670.2|29730.5|29688.6|29703.4|29657.4|403
1609441200000|2020-12-31 19:00:00|29717.9|29667.9|29719.2|29663.5|29732.6|29680.8|29717.3|29658.7|556
1609441500000|2020-12-31 19:05:00|29719.5|29665.3|29714.9|29664.8|29722.9|29683.4|29699.2|29658|369
1609441800000|2020-12-31 19:10:00|29715.9|29664.7|29715.3|29665.3|29724.5|29681.1|29698.7|29655.4|418
1609442100000|2020-12-31 19:15:00|29713.2|29663.2|29712.5|29662.5|29721.1|29683.1|29703.1|29655|456
1609442400000|2020-12-31 19:20:00|29712.3|29662.3|29715.9|29665.6|29723.1|29681.5|29701.5|29654.2|404
1609442700000|2020-12-31 19:25:00|29714.6|29664.6|29712.4|29662.4|29720.4|29677.2|29695.4|29651.5|329
1609443000000|2020-12-31 19:30:00|29712.2|29662.2|29709|29658.6|29716.7|29663.8|29704.6|29649.7|365
1609443300000|2020-12-31 19:35:00|29709.1|29659.1|29710.1|29649.5|29714.4|29674.6|29692.7|29645.1|274
1609443600000|2020-12-31 19:40:00|29709.1|29651.3|29706|29653.9|29712.9|29672.9|29689.7|29644.8|344
1609443900000|2020-12-31 19:45:00|29705.4|29654.1|29716.1|29660.8|29718.8|29677.9|29696.1|29650|390
1609444200000|2020-12-31 19:50:00|29716.7|29661.1|29726.9|29663.2|29735.5|29683.2|29702.6|29657.4|497
1609444500000|2020-12-31 19:55:00|29721.9|29669.5|29703.3|29683.3|29737.9|29687.1|29702.7|29659.2|586
1609444800000|2020-12-31 20:00:00|29703.1|29683.1|29696.4|29676.4|29723.5|29689.5|29696.3|29669.6|460
1609445100000|2020-12-31 20:05:00|29695.7|29675.7|29691.1|29671.1|29698.6|29678.6|29686|29666|301
1609445400000|2020-12-31 20:10:00|29689.3|29669.3|29692.4|29672.4|29693.8|29673.8|29682.7|29662.7|304
1609445700000|2020-12-31 20:15:00|29692.7|29672.7|29690.4|29670.4|29693.9|29673.9|29687|29667|397
1609446000000|2020-12-31 20:20:00|29690.5|29670.5|29685.6|29665.6|29694.6|29674.6|29684.3|29664.3|431
1609446300000|2020-12-31 20:25:00|29686.2|29666.2|29688.7|29668.7|29691|29671|29683.3|29663.3|338
1609446600000|2020-12-31 20:30:00|29688.8|29668.8|29684.8|29664.8|29690.7|29670.7|29683.4|29663.4|387
1609446900000|2020-12-31 20:35:00|29684.9|29664.9|29682.7|29662.7|29701.7|29665|29674.9|29644.2|455
1609447200000|2020-12-31 20:40:00|29682.4|29662.4|29687|29667|29703.8|29667.9|29679.9|29647|383
1609447500000|2020-12-31 20:45:00|29686.7|29666.7|29715.4|29639.7|29720.6|29674.6|29685.8|29638.6|414
1609447800000|2020-12-31 20:50:00|29713.6|29649.3|29725.6|29639|29742.5|29664|29711|29630.9|484
1609448100000|2020-12-31 20:55:00|29720.7|29643|29725.6|29641.3|29741.5|29657.5|29711|29626.8|462
1609448400000|2020-12-31 21:00:00|29734.7|29635.8|29709.8|29652|29740.2|29666|29704.5|29632.4|584
1609448700000|2020-12-31 21:05:00|29708.5|29653.6|29696.5|29676.5|29722.7|29676.5|29691.7|29645.2|415
1609449000000|2020-12-31 21:10:00|29693.5|29673.5|29690.2|29640.2|29723.4|29676.2|29680.2|29630.2|341
1609449300000|2020-12-31 21:15:00|29691|29641|29699.4|29649.4|29702.3|29652.3|29689|29639|211
1609449600000|2020-12-31 21:20:00|29699|29649|29701.7|29651.7|29707.5|29657.5|29695.9|29645.9|152
1609449900000|2020-12-31 21:25:00|29704.4|29654.4|29704.7|29654.7|29706.6|29656.6|29695.5|29645.5|238
1609450200000|2020-12-31 21:30:00|29705.1|29655.1|29700.8|29650.8|29724.1|29657.3|29698.9|29636.2|201
1609450500000|2020-12-31 21:35:00|29702.6|29652.6|29702.2|29652.2|29705.6|29655.6|29699.2|29649.2|156
1609450800000|2020-12-31 21:40:00|29703.9|29653.9|29703|29653|29742|29658.2|29699.7|29629|127
1609451100000|2020-12-31 21:45:00|29703.1|29653.1|29705.7|29655.7|29742|29662|29702.9|29630|245
1609451400000|2020-12-31 21:50:00|29705.8|29655.8|29703.8|29653.8|29751|29665.1|29703.4|29626.8|210
1609451700000|2020-12-31 21:55:00|29704.1|29654.1|29709|29659|29772.3|29666.5|29702.1|29624.5|221
1609707600000|2021-01-03 21:00:00|29773|29631|29773|29631|29773|29631|29773|29631|1
1609708200000|2021-01-03 21:10:00|29767.1|29625.1|29759.9|29617.9|29767.1|29625.1|29759.9|29617.9|4
1609708500000|2021-01-03 21:15:00|29767.2|29625.2|29760|29618|29768.4|29626.4|29759.9|29617.9|13
1609708800000|2021-01-03 21:20:00|29766.3|29624.3|29766.3|29624.3|29766.9|29624.9|29766.3|29624.3|3
1609711200000|2021-01-03 22:00:00|29748|29606|29754.2|29612.2|29767|29625|29747|29605|32
1609711500000|2021-01-03 22:05:00|29782.1|29640.1|29763.1|29621.1|29783.1|29641.1|29749.6|29607.6|116
1609711800000|2021-01-03 22:10:00|29763.6|29621.6|29765.8|29623.8|29788.2|29646.2|29760.9|29618.9|107
1609712100000|2021-01-03 22:15:00|29766.1|29624.1|29758|29621|29780.6|29638.6|29752.1|29612|144
1609712400000|2021-01-03 22:20:00|29759.6|29622.6|29762.1|29625.1|29779.8|29642.8|29757.5|29620.5|157
1609712700000|2021-01-03 22:25:00|29762|29625|29768|29631|29772.6|29635.6|29752.5|29615.5|173
1609713000000|2021-01-03 22:30:00|29769.6|29632.6|29759|29622|29783.7|29646.7|29751.9|29614.9|198
1609713300000|2021-01-03 22:35:00|29759.3|29622.3|29762.7|29645.7|29777.6|29645.7|29755.1|29619.3|210
1609713600000|2021-01-03 22:40:00|29767.6|29650.6|29760.7|29643.7|29770.6|29653.6|29753.1|29636.1|126
1609713900000|2021-01-03 22:45:00|29764.9|29647.9|29760.5|29643.5|29773.2|29656.2|29754.6|29637.6|85
1609714200000|2021-01-03 22:50:00|29763.2|29646.2|29760.5|29643.5|29767.7|29650.7|29755.6|29638.6|69
1609714500000|2021-01-03 22:55:00|29760|29643|29768.6|29651.6|29771.5|29654.5|29755.3|29638.3|95
1609714800000|2021-01-03 23:00:00|29767.6|29650.6|29757.7|29640.7|29767.7|29650.7|29749.8|29632.8|360
1609715100000|2021-01-03 23:05:00|29763.7|29646.7|29754.9|29637.9|29768.3|29651.3|29749.7|29632.7|501
1609715400000|2021-01-03 23:10:00|29756|29639|29752.3|29635.3|29762.8|29645.8|29748.9|29631.9|272
1609715700000|2021-01-03 23:15:00|29753.5|29636.5|29751.9|29634.9|29762.6|29645.6|29742.2|29625.2|349
1609716000000|2021-01-03 23:20:00|29750.1|29633.1|29754.8|29637.8|29764.2|29647.2|29746.5|29629.5|391
1609716300000|2021-01-03 23:25:00|29761.5|29644.5|29745.6|29628.6|29761.5|29644.5|29738.2|29621.2|198
1609716600000|2021-01-03 23:30:00|29745.5|29628.5|29739.8|29622.8|29754.8|29637.8|29737.1|29620.1|223
1609716900000|2021-01-03 23:35:00|29740.6|29623.6|29744|29627|29750|29633|29734.4|29617.4|197
1609717200000|2021-01-03 23:40:00|29734.7|29617.7|29735|29618|29746.8|29629.8|29729.3|29612.3|248
1609717500000|2021-01-03 23:45:00|29736|29619|29723.9|29606.9|29744.2|29627.2|29721.1|29604.1|240
1609717800000|2021-01-03 23:50:00|29725.2|29608.2|29724.7|29607.7|29738.5|29621.5|29715.5|29598.5|214
1609718100000|2021-01-03 23:55:00|29724.5|29607.5|29731.8|29614.8|29737.8|29620.8|29722.3|29605.3|206
1609718400000|2021-01-04 00:00:00|29730.2|29613.2|29744.4|29627.4|29745.6|29628.6|29725.1|29608.1|340
1609718700000|2021-01-04 00:05:00|29739.1|29622.1|29733.1|29616.1|29746.3|29629.3|29730.7|29613.7|264
1609719000000|2021-01-04 00:10:00|29733|29616|29712.7|29595.7|29739.4|29622.4|29709.4|29592.4|352
1609719300000|2021-01-04 00:15:00|29711.8|29594.8|29710.5|29593.5|29721.2|29604.2|29707.6|29590.6|495
1609719600000|2021-01-04 00:20:00|29710.6|29593.6|29706.4|29589.4|29720.6|29603.6|29697.1|29580.1|506
1609719900000|2021-01-04 00:25:00|29705.1|29588.1|29704|29587|29708.8|29591.8|29691.6|29574.6|433
1609720200000|2021-01-04 00:30:00|29701.4|29584.4|29649.2|29586|29701.4|29590|29644.2|29555.3|547
1609720500000|2021-01-04 00:35:00|29650.8|29581.9|29648.7|29587.2|29660.3|29601.6|29642.2|29570.5|534
1609720800000|2021-01-04 00:40:00|29648.2|29587.9|29644.2|29593.2|29664.1|29598.5|29640.3|29573.5|492
1609721100000|2021-01-04 00:45:00|29647.2|29590.4|29646.3|29585.2|29668.9|29593.6|29632.6|29572.9|456
1609721400000|2021-01-04 00:50:00|29647|29586.3|29650.9|29580.7|29659.7|29593.4|29631.7|29573.8|533
1609721700000|2021-01-04 00:55:00|29647.5|29583.4|29655.4|29586.8|29663.7|29601.9|29639.1|29570.1|514
1609722000000|2021-01-04 01:00:00|29651.3|29585.8|29643.9|29587.2|29657.8|29599.6|29639.6|29576.7|624
1609722300000|2021-01-04 01:05:00|29643.7|29585.6|29624.4|29569.9|29654.7|29590|29621.6|29559.1|567
1609722600000|2021-01-04 01:10:00|29625.5|29569.5|29623.8|29565.1|29639|29576.1|29616.5|29555.5|547
1609722900000|2021-01-04 01:15:00|29624.8|29569.8|29632.2|29579.6|29640.4|29586.7|29606.7|29560.4|525
1609723200000|2021-01-04 01:20:00|29633.1|29575.8|29630.4|29571.7|29644.8|29585|29625.3|29564.4|483
1609723500000|2021-01-04 01:25:00|29628.2|29571.3|29639.5|29575.1|29645|29587.6|29622.2|29564.3|540
1609723800000|2021-01-04 01:30:00|29637.6|29577|29644.2|29582.6|29660.2|29593.6|29627|29566.4|640
1609724100000|2021-01-04 01:35:00|29643.5|29590.5|29635.4|29561.7|29655.8|29601.1|29620.9|29560.8|524
1609724400000|2021-01-04 01:40:00|29635.3|29562.8|29622.4|29560.5|29639|29572.6|29602.5|29541.2|661
1609724700000|2021-01-04 01:45:00|29618.3|29559.7|29601|29551|29631.2|29567.4|29600.4|29550.4|579
1609725000000|2021-01-04 01:50:00|29601.8|29551.8|29607.9|29554.2|29618.4|29574.6|29592.9|29542.7|588
1609725300000|2021-01-04 01:55:00|29604.7|29552.6|29608.1|29558.1|29616.6|29562.8|29599.3|29545|510
1609725600000|2021-01-04 02:00:00|29607.5|29557.5|29603.3|29553.3|29617.7|29574.9|29594.9|29540.5|562
1609725900000|2021-01-04 02:05:00|29601.9|29551.9|29593.5|29543.5|29609.2|29554.3|29589.1|29534.1|558
1609726200000|2021-01-04 02:10:00|29593.3|29543.3|29594.7|29542.4|29607.9|29566.2|29585|29534.7|542
1609726500000|2021-01-04 02:15:00|29595.9|29541.3|29595.2|29545.2|29606.9|29552.7|29592|29534.4|544
1609726800000|2021-01-04 02:20:00|29595|29543.6|29606.8|29556.8|29617.9|29559.8|29592.4|29538.8|583
1609727100000|2021-01-04 02:25:00|29607.4|29554.8|29599.9|29548.8|29618|29560.6|29594.1|29537.6|511
1609727400000|2021-01-04 02:30:00|29599.1|29548.5|29599.5|29544.3|29612.6|29564.7|29581|29534.1|489
1609727700000|2021-01-04 02:35:00|29600.4|29541.7|29614.6|29564.6|29620.4|29579.2|29583.5|29541.7|515
1609728000000|2021-01-04 02:40:00|29614.7|29564.7|29608.4|29558.4|29617.6|29575|29593.5|29546|421
1609728300000|2021-01-04 02:45:00|29608.6|29558.6|29605.6|29553.7|29617|29561.3|29600.7|29538.6|451
1609728600000|2021-01-04 02:50:00|29606.2|29553.1|29609.9|29559.9|29614.5|29564.3|29601.8|29543.4|430
1609728900000|2021-01-04 02:55:00|29610.3|29557.9|29650.8|29560.6|29717.2|29600.2|29607.4|29546.7|568
1609729200000|2021-01-04 03:00:00|29656.4|29552.2|29642.6|29556.9|29666.1|29566|29633.1|29539.1|481
1609729500000|2021-01-04 03:05:00|29640.8|29559.2|29626.8|29557.5|29651|29566.6|29622.7|29531.7|444
1609729800000|2021-01-04 03:10:00|29631.5|29550.9|29610.6|29553|29640.3|29564.5|29604.9|29538.8|477
1609730100000|2021-01-04 03:15:00|29610.7|29551.9|29603.8|29553.8|29622.1|29572.2|29592.2|29544.5|403
1609730400000|2021-01-04 03:20:00|29603.3|29552.7|29599.6|29546.4|29623.4|29563.1|29582.7|29531|446
1609730700000|2021-01-04 03:25:00|29597.5|29545.6|29591.4|29541.4|29614.3|29555.9|29591.4|29533.4|370
1609731000000|2021-01-04 03:30:00|29591.2|29541.2|29612.6|29562.6|29618.3|29565.3|29591.2|29533.1|519
1609731300000|2021-01-04 03:35:00|29612.7|29562.7|29606.5|29553|29627|29580.9|29591|29546|441
1609731600000|2021-01-04 03:40:00|29607|29549|29604.6|29545.1|29612.2|29572.8|29585.9|29542.3|400
1609731900000|2021-01-04 03:45:00|29605.5|29542.4|29594.6|29542.6|29607.9|29569.1|29582.4|29534.4|431
1609732200000|2021-01-04 03:50:00|29596.9|29546.9|29600.1|29548.6|29609.3|29552|29593.1|29534.6|468
1609732500000|2021-01-04 03:55:00|29598.9|29548.9|29602.5|29552.5|29615.8|29572.9|29589|29539|403
1609732800000|2021-01-04 04:00:00|29601.8|29551.8|29605.3|29555.3|29614|29563.9|29583.9|29540.5|331
1609733100000|2021-01-04 04:05:00|29603.2|29553.2|29604|29554|29613.4|29558.8|29599.5|29542.9|324
1609733400000|2021-01-04 04:10:00|29603.9|29553.9|29606.6|29556.6|29611.2|29574.3|29590.8|29546|319
1609733700000|2021-01-04 04:15:00|29611.2|29561.2|29608.9|29558.9|29615.9|29576.7|29587.8|29547.5|287
1609734000000|2021-01-04 04:20:00|29609|29559|29601.2|29581.2|29618.9|29583.9|29601.2|29549|371
1609734300000|2021-01-04 04:25:00|29598.3|29578.3|29614.3|29560.2|29620.5|29581.7|29595.7|29549.2|361
1609734600000|2021-01-04 04:30:00|29611.6|29561.6|29627.3|29564.2|29628.6|29581.2|29594.2|29552|445
1609734900000|2021-01-04 04:35:00|29627.7|29566|29621.4|29568|29635.8|29587.1|29606.5|29560.9|471
1609735200000|2021-01-04 04:40:00|29622.6|29566|29622.1|29572.1|29633.1|29573.9|29614|29559.4|429
1609735500000|2021-01-04 04:45:00|29621.8|29571.8|29624.7|29565.3|29627.7|29575.4|29616.4|29556.6|421
1609735800000|2021-01-04 04:50:00|29620.1|29570.1|29618.1|29561.6|29627.4|29577|29614.7|29559.2|349
1609736100000|2021-01-04 04:55:00|29614.7|29564.7|29612.1|29562.1|29625.5|29572|29612.1|29558.9|384
1609736400000|2021-01-04 05:00:00|29612.8|29562.8|29617|29567|29621.8|29582.7|29597.4|29555.3|366
1609736700000|2021-01-04 05:05:00|29617.1|29567.1|29601.7|29581.7|29621.8|29586.5|29598.8|29558.8|358
1609737000000|2021-01-04 05:10:00|29614.9|29564.9|29620|29570|29622.1|29587.4|29596.9|29553.8|356
1609737300000|2021-01-04 05:15:00|29621.4|29571.4|29628.9|29578.9|29636.3|29585.4|29603.7|29566.4|589
1609737600000|2021-01-04 05:20:00|29628.5|29578.5|29636.4|29579.9|29641.9|29589.2|29625.8|29570.1|459
1609737900000|2021-01-04 05:25:00|29636.6|29581.5|29628.6|29578.6|29643.1|29585.4|29626.2|29564.3|381
1609738200000|2021-01-04 05:30:00|29629.8|29579.8|29626.4|29571.8|29638.5|29583.9|29622.5|29560.4|421
1609738500000|2021-01-04 05:35:00|29624.2|29574.2|29623.3|29573.3|29634.3|29580.1|29620.8|29562.9|383
1609738800000|2021-01-04 05:40:00|29623.8|29573.8|29625.8|29572.3|29631.4|29589.6|29606.9|29558.6|346
1609739100000|2021-01-04 05:45:00|29625|29571.2|29622.8|29572.8|29632.9|29594.2|29604.9|29565.6|412
1609739400000|2021-01-04 05:50:00|29622|29572|29618|29568|29629.2|29585.6|29600.8|29557.1|395
1609739700000|2021-01-04 05:55:00|29617.1|29567.1|29599|29549|29622|29567.6|29580.1|29538.9|606
1609740000000|2021-01-04 06:00:00|29599.3|29546.9|29581.9|29561.9|29607.3|29567.4|29576.5|29544.2|530
1609740300000|2021-01-04 06:05:00|29582.7|29562.7|29591|29571|29611.3|29575.2|29582.7|29548.5|543
1609740600000|2021-01-04 06:10:00|29590.1|29570.1|29602.3|29582.3|29612.6|29583.7|29583.2|29550.7|466
1609740900000|2021-01-04 06:15:00|29603|29583|29604|29584|29623.6|29590.7|29599.5|29566.5|552
1609741200000|2021-01-04 06:20:00|29602.8|29582.8|29605.2|29585.2|29630.8|29594.5|29602.7|29565.8|505
1609741500000|2021-01-04 06:25:00|29605.1|29585.1|29605.6|29585.6|29625.7|29592|29598.4|29564.7|517
1609741800000|2021-01-04 06:30:00|29605.5|29585.5|29593.8|29573.8|29613.9|29585.6|29591.1|29556.4|476
1609742100000|2021-01-04 06:35:00|29593|29573|29588.7|29568.7|29611.9|29574.2|29584.7|29549|405
1609742400000|2021-01-04 06:40:00|29590.4|29570.4|29591.2|29571.2|29609.3|29572.8|29572|29537.8|474
1609742700000|2021-01-04 06:45:00|29588.8|29568.8|29580.1|29560.1|29611.1|29572.6|29573.9|29539.4|506
1609743000000|2021-01-04 06:50:00|29580.2|29560.2|29575.1|29555.1|29605|29568.4|29571.9|29542.6|401
1609743300000|2021-01-04 06:55:00|29577.9|29557.9|29591.1|29535.3|29596.6|29568.7|29564.9|29533.5|484
1609743600000|2021-01-04 07:00:00|29589.9|29535.4|29563.8|29543.8|29589.9|29555.5|29562.5|29531.8|596
1609743900000|2021-01-04 07:05:00|29564.2|29544.2|29552.1|29532.1|29572|29552|29549.2|29529.2|537
1609744200000|2021-01-04 07:10:00|29551.4|29531.4|29551.8|29531.8|29555.6|29535.6|29542|29522|612
1609744500000|2021-01-04 07:15:00|29552|29532|29532.2|29512.2|29553.9|29533.9|29532.2|29512.2|621
1609744800000|2021-01-04 07:20:00|29528.3|29508.3|29520.6|29500.6|29546.5|29526.5|29508.9|29477|686
1609745100000|2021-01-04 07:25:00|29521.8|29501.8|29495.7|29475.7|29526.7|29506.7|29488.1|29468.1|613
1609745400000|2021-01-04 07:30:00|29495.9|29475.9|29488.6|29468.6|29500.9|29480.9|29486.2|29466.2|555
1609745700000|2021-01-04 07:35:00|29489|29469|29501.5|29481.5|29501.8|29481.8|29482.4|29462.4|625
1609746000000|2021-01-04 07:40:00|29500.3|29480.3|29498.9|29478.9|29506|29486|29490.9|29470.9|585
1609746300000|2021-01-04 07:45:00|29498.5|29478.5|29502.1|29482.1|29513.4|29493.4|29494.5|29474.5|564
1609746600000|2021-01-04 07:50:00|29503|29483|29528.3|29508.3|29529.4|29509.4|29500.8|29480.8|636
1609746900000|2021-01-04 07:55:00|29528|29508|29510.8|29490.8|29531.3|29511.3|29506.3|29469.2|729
1609747200000|2021-01-04 08:00:00|29510.5|29490.5|29503.8|29483.8|29516.5|29496.5|29499.3|29479.3|777
1609747500000|2021-01-04 08:05:00|29503.1|29483.1|29521.8|29501.8|29522.6|29502.6|29498.9|29478.9|799
1609747800000|2021-01-04 08:10:00|29519.9|29499.9|29523.6|29503.6|29530.7|29510.7|29510.6|29490.6|739
1609748100000|2021-01-04 08:15:00|29523|29503|29506.8|29486.8|29531.2|29511.2|29500.8|29480.8|786
1609748400000|2021-01-04 08:20:00|29508.1|29488.1|29518.1|29498.1|29524.5|29504.5|29506.6|29486.6|796
1609748700000|2021-01-04 08:25:00|29518|29498|29513.2|29493.2|29526.3|29506.3|29505.7|29485.7|764
1609749000000|2021-01-04 08:30:00|29513|29493|29485.7|29465.7|29518.2|29498.2|29481.3|29461.3|798
1609749300000|2021-01-04 08:35:00|29485.9|29465.9|29467.1|29447.1|29489|29469|29466.5|29446.5|734
1609749600000|2021-01-04 08:40:00|29468.6|29448.6|29445|29425|29474.1|29454.1|29441.3|29421.3|684
1609749900000|2021-01-04 08:45:00|29445.6|29425.6|29401.2|29381.2|29456|29436|29400|29380|783
1609750200000|2021-01-04 08:50:00|29401.8|29381.8|29413.2|29393.2|29425|29405|29401|29381|667
1609750500000|2021-01-04 08:55:00|29413.1|29393.1|29413.9|29393.9|29418.9|29398.9|29399.9|29379.9|626
1609750800000|2021-01-04 09:00:00|29414.8|29394.8|29409.7|29389.7|29418.5|29398.5|29404.6|29384.6|591
1609751100000|2021-01-04 09:05:00|29408.5|29388.5|29416.1|29396.1|29418.6|29398.6|29405|29385|670
1609751400000|2021-01-04 09:10:00|29416.6|29396.6|29413.6|29393.6|29419.1|29399.1|29402.3|29382.3|612
1609751700000|2021-01-04 09:15:00|29414.2|29394.2|29373.1|29353.1|29414.7|29394.7|29367.9|29347.9|700
1609752000000|2021-01-04 09:20:00|29372.6|29352.6|29354.5|29334.5|29373.3|29353.3|29342.9|29322.9|672
1609752300000|2021-01-04 09:25:00|29353.5|29333.5|29354.8|29334.8|29359.9|29339.9|29346.1|29326.1|616
1609752600000|2021-01-04 09:30:00|29354.7|29334.7|29350.9|29330.9|29357.7|29337.7|29349.9|29329.9|621
1609752900000|2021-01-04 09:35:00|29351.1|29331.1|29346.4|29326.4|29353.2|29333.2|29338.5|29318.5|583
1609753200000|2021-01-04 09:40:00|29345|29325|29348.2|29328.2|29350.5|29330.5|29341.2|29321.2|549
1609753500000|2021-01-04 09:45:00|29347.6|29327.6|29353.4|29333.4|29358.5|29338.5|29343.5|29323.5|668
1609753800000|2021-01-04 09:50:00|29352.9|29332.9|29371.9|29351.9|29376|29356|29352.9|29332.9|795
1609754100000|2021-01-04 09:55:00|29372.3|29352.3|29363|29343|29373.7|29353.7|29361|29341|765
1609754400000|2021-01-04 10:00:00|29363.3|29343.3|29357.4|29337.4|29371.3|29351.3|29353.6|29333.6|660
1609754700000|2021-01-04 10:05:00|29357.3|29337.3|29351.9|29331.9|29363.4|29343.4|29347.5|29327.5|706
1609755000000|2021-01-04 10:10:00|29350.5|29330.5|29351.9|29331.9|29358.7|29338.7|29347.9|29327.9|535
1609755300000|2021-01-04 10:15:00|29351.3|29331.3|29359.5|29339.5|29362.5|29342.5|29350.3|29330.3|511
1609755600000|2021-01-04 10:20:00|29359.1|29339.1|29365.6|29345.6|29367.3|29347.3|29357.6|29337.6|477
1609755900000|2021-01-04 10:25:00|29365.4|29345.4|29363.4|29343.4|29371.7|29351.7|29362|29342|504
1609756200000|2021-01-04 10:30:00|29363.5|29343.5|29368.4|29348.4|29370.1|29350.1|29359.2|29339.2|640
1609756500000|2021-01-04 10:35:00|29368.8|29348.8|29364.9|29344.9|29372|29352|29364.1|29344.1|525
1609756800000|2021-01-04 10:40:00|29364.7|29344.7|29371.5|29351.5|29374.4|29354.4|29354.4|29334.4|686
1609757100000|2021-01-04 10:45:00|29370.8|29350.8|29369.5|29349.5|29379.8|29359.8|29366|29346|573
1609757400000|2021-01-04 10:50:00|29369.4|29349.4|29371.7|29351.7|29377.1|29357.1|29362.9|29342.9|607
1609757700000|2021-01-04 10:55:00|29371.8|29351.8|29366.8|29346.8|29372.1|29352.1|29361.1|29341.1|551
1609758000000|2021-01-04 11:00:00|29368.4|29348.4|29370.2|29350.2|29371.1|29351.1|29352.3|29332.3|693
1609758300000|2021-01-04 11:05:00|29370.8|29350.8|29374.4|29354.4|29378.7|29358.7|29364.5|29344.5|571
1609758600000|2021-01-04 11:10:00|29375.8|29355.8|29368.4|29348.4|29376|29356|29367.4|29347.4|542
1609758900000|2021-01-04 11:15:00|29369.4|29349.4|29373|29353|29376.1|29356.1|29364.9|29344.9|485
1609759200000|2021-01-04 11:20:00|29372.2|29352.2|29375.6|29355.6|29380.5|29360.5|29370.1|29350.1|609
1609759500000|2021-01-04 11:25:00|29376|29356|29373|29353|29384.9|29364.9|29371.6|29351.6|582
1609759800000|2021-01-04 11:30:00|29373.3|29353.3|29378.5|29358.5|29379.5|29359.5|29372|29352|591
1609760100000|2021-01-04 11:35:00|29378.1|29358.1|29373.9|29353.9|29381.7|29361.7|29371.9|29351.9|499
1609760400000|2021-01-04 11:40:00|29373.8|29353.8|29376.2|29356.2|29380.7|29360.7|29369|29349|551
1609760700000|2021-01-04 11:45:00|29376|29356|29385.2|29365.2|29393.8|29373.8|29375.1|29355.1|646
1609761000000|2021-01-04 11:50:00|29384.9|29364.9|29385.6|29365.6|29389|29369|29375.8|29355.8|620
1609761300000|2021-01-04 11:55:00|29385.7|29365.7|29393.7|29373.7|29400.3|29380.3|29380.7|29360.7|706
1609761600000|2021-01-04 12:00:00|29394.1|29374.1|29401.7|29381.7|29408.1|29388.1|29392.7|29372.7|789
1609761900000|2021-01-04 12:05:00|29401.8|29381.8|29395.4|29375.4|29404.9|29384.9|29392.8|29372.8|627
1609762200000|2021-01-04 12:10:00|29393.9|29373.9|29387.1|29367.1|29399.2|29379.2|29385.8|29365.8|616
1609762500000|2021-01-04 12:15:00|29386.8|29366.8|29384.4|29364.4|29394.9|29374.9|29383.8|29363.8|577
1609762800000|2021-01-04 12:20:00|29384.5|29364.5|29378.4|29358.4|29384.5|29364.5|29374.2|29354.2|625
1609763100000|2021-01-04 12:25:00|29379.1|29359.1|29376.3|29356.3|29380.3|29360.3|29372.4|29352.4|507
1609763400000|2021-01-04 12:30:00|29376.7|29356.7|29382.7|29362.7|29382.8|29362.8|29373|29353|591
1609763700000|2021-01-04 12:35:00|29381.6|29361.6|29388.9|29368.9|29390.7|29370.7|29379.1|29359.1|560
1609764000000|2021-01-04 12:40:00|29388.6|29368.6|29388.5|29368.5|29390|29370|29381.5|29361.5|560
1609764300000|2021-01-04 12:45:00|29389.3|29369.3|29387.7|29367.7|29394.9|29374.9|29382.5|29362.5|452
1609764600000|2021-01-04 12:50:00|29388|29368|29385.9|29365.9|29388.2|29368.2|29379.9|29359.9|495
1609764900000|2021-01-04 12:55:00|29386.6|29366.6|29371.4|29351.4|29387.6|29367.6|29362.8|29342.8|760
1609765200000|2021-01-04 13:00:00|29371|29351|29376.4|29356.4|29378.8|29358.8|29366.3|29346.3|690
1609765500000|2021-01-04 13:05:00|29376.9|29356.9|29388.5|29368.5|29388.6|29368.6|29376|29356|746
1609765800000|2021-01-04 13:10:00|29386.6|29366.6|29397.5|29377.5|29398.1|29378.1|29384.4|29364.4|755
1609766100000|2021-01-04 13:15:00|29397|29377|29386.3|29366.3|29398.5|29378.5|29385.7|29365.7|722
1609766400000|2021-01-04 13:20:00|29382.3|29362.3|29410.7|29390.7|29410.7|29390.7|29382.3|29362.3|706
1609766700000|2021-01-04 13:25:00|29410.6|29390.6|29409.6|29389.6|29414.7|29394.7|29403.8|29383.8|642
1609767000000|2021-01-04 13:30:00|29409|29389|29402.8|29382.8|29412.1|29392.1|29398.1|29378.1|612
1609767300000|2021-01-04 13:35:00|29403.6|29383.6|29390.6|29370.6|29404.6|29384.6|29386.7|29366.7|773
1609767600000|2021-01-04 13:40:00|29390.3|29370.3|29385.7|29365.7|29396.1|29376.1|29384.4|29364.4|655
1609767900000|2021-01-04 13:45:00|29385.2|29365.2|29391.1|29371.1|29391.5|29371.5|29372.1|29352.1|807
1609768200000|2021-01-04 13:50:00|29391|29371|29407.7|29387.7|29410|29390|29387.1|29367.1|673
1609768500000|2021-01-04 13:55:00|29408.1|29388.1|29397.3|29377.3|29410.7|29390.7|29392.8|29372.8|791
1609768800000|2021-01-04 14:00:00|29394.7|29374.7|29400.8|29380.8|29402.5|29382.5|29382.7|29362.7|882
1609769100000|2021-01-04 14:05:00|29399.8|29379.8|29398.6|29378.6|29404.7|29384.7|29394.1|29374.1|650
1609769400000|2021-01-04 14:10:00|29398.1|29378.1|29392.2|29372.2|29404|29384|29387.2|29367.2|703
1609769700000|2021-01-04 14:15:00|29392.5|29372.5|29391.1|29371.1|29399.5|29379.5|29386.7|29366.7|814
1609770000000|2021-01-04 14:20:00|29391.3|29371.3|29377.3|29357.3|29391.3|29371.3|29373|29353|675
1609770300000|2021-01-04 14:25:00|29376.8|29356.8|29369.3|29349.3|29378.1|29358.1|29355.9|29335.9|710
1609770600000|2021-01-04 14:30:00|29369.2|29349.2|29388.9|29368.9|29393.4|29373.4|29364.8|29344.8|887
1609770900000|2021-01-04 14:35:00|29389.1|29369.1|29406.8|29386.8|29412.2|29392.2|29385.5|29365.5|916
1609771200000|2021-01-04 14:40:00|29408.1|29388.1|29388.6|29368.6|29408.4|29388.4|29386.9|29366.9|653
1609771500000|2021-01-04 14:45:00|29388.7|29368.7|29390.4|29370.4|29397.5|29377.5|29374.2|29354.2|785
1609771800000|2021-01-04 14:50:00|29390.5|29370.5|29411.6|29391.6|29415.3|29395.3|29384.5|29364.5|899
1609772100000|2021-01-04 14:55:00|29410.5|29390.5|29425.3|29405.3|29430|29410|29409.3|29389.3|894
1609772400000|2021-01-04 15:00:00|29424.2|29404.2|29433|29413|29440.1|29420.1|29411|29391|845
1609772700000|2021-01-04 15:05:00|29433.9|29413.9|29460.3|29440.3|29462.8|29442.8|29425.5|29405.5|873
1609773000000|2021-01-04 15:10:00|29460.8|29440.8|29448.1|29428.1|29465.6|29445.6|29435.7|29415.7|825
1609773300000|2021-01-04 15:15:00|29446.8|29426.8|29414.2|29394.2|29448.7|29428.7|29406.8|29386.8|807
1609773600000|2021-01-04 15:20:00|29413.8|29393.8|29446.1|29426.1|29447.2|29427.2|29413.5|29393.5|830
1609773900000|2021-01-04 15:25:00|29447|29427|29455.3|29435.3|29455.5|29435.5|29426.6|29406.6|794
1609774200000|2021-01-04 15:30:00|29456.1|29436.1|29462.8|29442.8|29474.7|29454.7|29452.8|29432.8|828
1609774500000|2021-01-04 15:35:00|29462.6|29442.6|29471.3|29451.3|29480.5|29460.5|29455.8|29435.8|794
1609774800000|2021-01-04 15:40:00|29470.9|29450.9|29476|29456|29478.5|29458.5|29460.6|29440.6|775
1609775100000|2021-01-04 15:45:00|29475.7|29455.7|29467.8|29447.8|29503.1|29483.1|29462.8|29442.8|894
1609775400000|2021-01-04 15:50:00|29468.1|29448.1|29478.5|29458.5|29481.7|29461.7|29466.7|29446.7|810
1609775700000|2021-01-04 15:55:00|29478.4|29458.4|29458.1|29438.1|29483.6|29463.6|29439.9|29419.9|885
1609776000000|2021-01-04 16:00:00|29457.1|29437.1|29449.5|29429.5|29459.9|29439.9|29439.5|29419.5|907
1609776300000|2021-01-04 16:05:00|29449.6|29429.6|29456.6|29436.6|29459.3|29439.3|29446.4|29426.4|830
1609776600000|2021-01-04 16:10:00|29457.1|29437.1|29438.1|29418.1|29466.3|29446.3|29432.3|29412.3|767
1609776900000|2021-01-04 16:15:00|29438|29418|29439.6|29419.6|29446.5|29426.5|29432|29412|770
1609777200000|2021-01-04 16:20:00|29439.5|29419.5|29445.3|29425.3|29449.6|29429.6|29438.6|29418.6|695
1609777500000|2021-01-04 16:25:00|29444.8|29424.8|29433.7|29413.7|29445.1|29425.1|29425.8|29405.8|757
1609777800000|2021-01-04 16:30:00|29433.9|29413.9|29430.1|29410.1|29441.8|29421.8|29425.7|29405.7|815
1609778100000|2021-01-04 16:35:00|29430.2|29410.2|29446.6|29426.6|29449.9|29429.9|29429.1|29409.1|779
1609778400000|2021-01-04 16:40:00|29447|29427|29445.9|29425.9|29451.6|29431.6|29440.6|29420.6|854
1609778700000|2021-01-04 16:45:00|29445.7|29425.7|29449.7|29429.7|29451.6|29431.6|29442.1|29422.1|777
1609779000000|2021-01-04 16:50:00|29449.2|29429.2|29443.8|29423.8|29450.4|29430.4|29438.1|29418.1|784
1609779300000|2021-01-04 16:55:00|29444|29424|29482.8|29462.8|29483.7|29463.7|29440.4|29420.4|921
1609779600000|2021-01-04 17:00:00|29483.3|29463.3|29473.8|29453.8|29483.4|29463.4|29468.8|29448.8|652
1609779900000|2021-01-04 17:05:00|29474.2|29454.2|29459.7|29439.7|29475|29455|29454|29434|632
1609780200000|2021-01-04 17:10:00|29462.7|29442.7|29472.6|29452.6|29478.6|29458.6|29460.5|29440.5|639
1609780500000|2021-01-04 17:15:00|29471.6|29451.6|29469.1|29449.1|29481.9|29461.9|29466.3|29446.3|748
1609780800000|2021-01-04 17:20:00|29469.3|29449.3|29457.2|29437.2|29471.1|29451.1|29455|29435|730
1609781100000|2021-01-04 17:25:00|29457.5|29437.5|29458.1|29438.1|29462.6|29442.6|29454.4|29434.4|550
1609781400000|2021-01-04 17:30:00|29458|29438|29462.8|29442.8|29468.2|29448.2|29455.7|29435.7|642
1609781700000|2021-01-04 17:35:00|29463.2|29443.2|29466.1|29446.1|29469.5|29449.5|29455.5|29435.5|654
1609782000000|2021-01-04 17:40:00|29466.2|29446.2|29467|29447|29470.1|29450.1|29462|29442|764
1609782300000|2021-01-04 17:45:00|29466|29446|29488|29468|29492.1|29472.1|29465.1|29445.1|688
1609782600000|2021-01-04 17:50:00|29488.5|29468.5|29483|29463|29491.4|29471.4|29478.5|29458.5|624
1609782900000|2021-01-04 17:55:00|29483.1|29463.1|29480.9|29460.9|29484.4|29464.4|29471.6|29451.6|685
1609783200000|2021-01-04 18:00:00|29481.1|29461.1|29480.1|29460.1|29490.2|29470.2|29470.6|29450.6|691
1609783500000|2021-01-04 18:05:00|29480.3|29460.3|29490|29470|29494.9|29474.9|29476.5|29456.5|742
1609783800000|2021-01-04 18:10:00|29489.5|29469.5|29484.3|29464.3|29494|29474|29481.1|29461.1|761
1609784100000|2021-01-04 18:15:00|29484.7|29464.7|29488.7|29468.7|29489.8|29469.8|29481.3|29461.3|743
1609784400000|2021-01-04 18:20:00|29488.5|29468.5|29484.9|29464.9|29490.6|29470.6|29482.6|29462.6|806
1609784700000|2021-01-04 18:25:00|29485|29465|29484.2|29464.2|29489.7|29469.7|29483|29463|734
1609785000000|2021-01-04 18:30:00|29484.9|29464.9|29500.8|29480.8|29502.1|29482.1|29483.1|29463.1|553
1609785300000|2021-01-04 18:35:00|29500.6|29480.6|29488.9|29468.9|29500.9|29480.9|29486.7|29466.7|513
1609785600000|2021-01-04 18:40:00|29488.1|29468.1|29494.7|29474.7|29496|29476|29487.3|29467.3|413
1609785900000|2021-01-04 18:45:00|29494.6|29474.6|29503.6|29483.6|29505|29485|29491.2|29471.2|460
1609786200000|2021-01-04 18:50:00|29500.7|29480.7|29501.5|29481.5|29506.1|29486.1|29495.3|29475.3|437
1609786500000|2021-01-04 18:55:00|29501.6|29481.6|29483.2|29463.2|29501.8|29481.6|29482.6|29449.4|461
1609786800000|2021-01-04 19:00:00|29483.1|29463.1|29502.5|29452.5|29505.8|29471.1|29483.1|29446.5|432
1609787100000|2021-01-04 19:05:00|29502.4|29452.4|29514.3|29464.3|29514.3|29479.9|29492.7|29451.7|490
1609787400000|2021-01-04 19:10:00|29514.2|29464.2|29503.6|29453.6|29515.2|29479.3|29491|29452.8|500
1609787700000|2021-01-04 19:15:00|29503.8|29453.8|29507.3|29457.3|29508.5|29472.8|29488.1|29451.9|490
1609788000000|2021-01-04 19:20:00|29507.4|29457.4|29503.3|29453.3|29507.4|29473|29488.1|29452.4|411
1609788300000|2021-01-04 19:25:00|29503.6|29453.6|29505.3|29455.3|29506.2|29471.8|29487.8|29453.1|419
1609788600000|2021-01-04 19:30:00|29505.5|29455.5|29490.6|29470.6|29507.5|29473|29489.5|29453.8|453
1609788900000|2021-01-04 19:35:00|29490.8|29470.8|29492|29472|29507.4|29474.6|29488.1|29455.9|426
1609789200000|2021-01-04 19:40:00|29490.8|29470.8|29504.7|29454.7|29504.9|29474.2|29486.5|29453.1|426
1609789500000|2021-01-04 19:45:00|29502.5|29452.5|29489.6|29469.6|29504.9|29470.8|29487.4|29452.5|435
1609789800000|2021-01-04 19:50:00|29489.2|29469.2|29489.8|29469.8|29510.4|29477.3|29489|29454.4|520
1609790100000|2021-01-04 19:55:00|29490.7|29470.7|29485.4|29465.4|29509.4|29470.8|29483.9|29449.5|578
1609790400000|2021-01-04 20:00:00|29485.1|29465.1|29511.5|29461.5|29512.2|29477.2|29484.5|29449.3|522
1609790700000|2021-01-04 20:05:00|29511.4|29461.4|29513.7|29463.7|29517.6|29483.3|29495|29456.2|556
1609791000000|2021-01-04 20:10:00|29512.4|29462.4|29506.3|29456.3|29512.7|29475.6|29490.8|29453.5|525
1609791300000|2021-01-04 20:15:00|29506.5|29456.5|29508|29458|29515.2|29480.9|29491.6|29454|441
1609791600000|2021-01-04 20:20:00|29508.1|29458.1|29498.1|29478.1|29515|29479.8|29491.3|29457|353
1609791900000|2021-01-04 20:25:00|29498.2|29478.2|29515|29465|29516.8|29482.2|29495.8|29460.2|368
1609792200000|2021-01-04 20:30:00|29515.3|29465.3|29525.5|29475.5|29527.1|29490|29500.1|29464.1|533
1609792500000|2021-01-04 20:35:00|29525.7|29475.7|29505.2|29485.2|29531.8|29491|29504.6|29468.9|465
1609792800000|2021-01-04 20:40:00|29505|29485|29504.5|29484.5|29522.5|29485.3|29499.5|29463.8|382
1609793100000|2021-01-04 20:45:00|29504.6|29484.6|29524.5|29474.5|29527.2|29487.1|29499.8|29464.1|595
1609793400000|2021-01-04 20:50:00|29525.1|29475.1|29529.2|29479.2|29541.4|29491.4|29519|29469|572
1609793700000|2021-01-04 20:55:00|29528.9|29478.9|29512.8|29462.8|29530.8|29494|29502|29461.7|625
1609794000000|2021-01-04 21:00:00|29512.2|29462.2|29518.9|29468.9|29519.1|29469.1|29510.3|29460.3|476
1609794300000|2021-01-04 21:05:00|29519.2|29469.2|29527.7|29477.7|29529|29479|29512.2|29462.2|521
1609794600000|2021-01-04 21:10:00|29527.6|29477.6|29515.2|29465.2|29529.1|29479.1|29513.1|29463.1|712
1609794900000|2021-01-04 21:15:00|29515.7|29465.7|29520.2|29470.2|29520.7|29470.7|29513.2|29463.2|346
1609795200000|2021-01-04 21:20:00|29520.1|29470.1|29525.8|29475.8|29532.3|29492|29508|29470.1|352
1609795500000|2021-01-04 21:25:00|29525.3|29475.3|29526.9|29476.9|29530.2|29493|29512|29471.4|372
1609795800000|2021-01-04 21:30:00|29527.6|29477.6|29521.9|29471.9|29531.4|29481.4|29519.8|29469.8|390
1609796100000|2021-01-04 21:35:00|29522.3|29472.3|29515.9|29465.9|29523.6|29473.6|29511.8|29461.8|331
1609796400000|2021-01-04 21:40:00|29518|29468|29519.8|29469.8|29524.5|29487.3|29506.1|29463.8|382
1609796700000|2021-01-04 21:45:00|29517.5|29467.5|29518.5|29468.5|29525.2|29475.2|29511.6|29461.6|431
1609797000000|2021-01-04 21:50:00|29518.2|29468.2|29513.4|29463.4|29518.7|29477|29497|29458.3|335
1609797300000|2021-01-04 21:55:00|29513.3|29463.3|29537|29450.8|29537.8|29474.4|29507.7|29441.2|554
1609797600000|2021-01-04 22:00:00|29542|29451|29606.7|29489.7|29609.4|29492.4|29531|29435.4|40
1609797900000|2021-01-04 22:05:00|29598.7|29481.7|29600.1|29483.1|29614.1|29497.1|29579.8|29462.8|192
1609798200000|2021-01-04 22:10:00|29594.3|29477.3|29602.5|29485.5|29609.6|29492.6|29586.7|29469.7|174
1609798500000|2021-01-04 22:15:00|29602.2|29485.2|29593.9|29476.9|29614.1|29497.1|29586.4|29469.4|240
1609798800000|2021-01-04 22:20:00|29593.6|29476.6|29595.4|29478.4|29610.5|29493.5|29585.5|29468.5|256
1609799100000|2021-01-04 22:25:00|29598.1|29481.1|29586.9|29469.9|29610.3|29493.3|29584.5|29467.5|203
1609799400000|2021-01-04 22:30:00|29587.7|29470.7|29600.6|29483.6|29609.5|29492.5|29587.1|29470.1|243
1609799700000|2021-01-04 22:35:00|29599.2|29482.2|29592.8|29475.8|29612.1|29495.1|29589.1|29472.1|232
1609800000000|2021-01-04 22:40:00|29592.6|29475.6|29592.7|29475.7|29614.1|29497.1|29562.6|29445.6|253
1609800300000|2021-01-04 22:45:00|29600.3|29483.3|29595.3|29478.3|29615.7|29498.7|29557.3|29440.3|219
1609800600000|2021-01-04 22:50:00|29595.8|29478.8|29598.5|29481.5|29614.5|29497.5|29557.3|29440.3|215
1609800900000|2021-01-04 22:55:00|29594.3|29477.3|29597.1|29480.1|29613.7|29496.7|29557.3|29440.3|234
1609801200000|2021-01-04 23:00:00|29563.2|29446.2|29591.5|29474.5|29602.5|29489.7|29563.2|29446.2|452
1609801500000|2021-01-04 23:05:00|29591.9|29474.9|29599.1|29482.1|29605.4|29488.4|29589.9|29472.9|285
1609801800000|2021-01-04 23:10:00|29598.9|29481.9|29588.9|29471.9|29601.2|29484.2|29584.1|29467.1|439
1609802100000|2021-01-04 23:15:00|29589.5|29472.5|29588.8|29471.8|29593.2|29476.2|29583|29466|525
1609802400000|2021-01-04 23:20:00|29588.2|29471.2|29589.7|29472.7|29594.1|29477.1|29585.1|29468.1|504
1609802700000|2021-01-04 23:25:00|29591|29474|29597.9|29480.9|29600.9|29483.9|29586.3|29469.3|532
1609803000000|2021-01-04 23:30:00|29596.9|29479.9|29590.8|29473.8|29599.2|29482.2|29583.3|29466.3|491
1609803300000|2021-01-04 23:35:00|29593|29476|29593.9|29476.9|29597.9|29480.9|29584.8|29467.8|518
1609803600000|2021-01-04 23:40:00|29594|29477|29590.9|29473.9|29595.6|29478.6|29582.8|29465.8|504
1609803900000|2021-01-04 23:45:00|29591.5|29474.5|29592.1|29475.1|29594.8|29477.8|29574.2|29457.2|479
1609804200000|2021-01-04 23:50:00|29592|29475|29588.4|29471.4|29599.6|29482.6|29580.1|29463.1|416
1609804500000|2021-01-04 23:55:00|29588.5|29471.5|29586.8|29469.8|29597.2|29480.2|29583.6|29466.6|458
1609804800000|2021-01-05 00:00:00|29586.5|29469.5|29595.2|29478.2|29597|29480|29581.3|29464.3|576
1609805100000|2021-01-05 00:05:00|29595.4|29478.4|29598.8|29481.8|29603.7|29486.7|29589.7|29472.7|540
1609805400000|2021-01-05 00:10:00|29599.2|29482.2|29596.1|29479.1|29599.9|29482.9|29589.6|29472.6|338
1609805700000|2021-01-05 00:15:00|29597.1|29480.1|29595.1|29478.1|29601.2|29484.2|29591.5|29474.5|479
1609806000000|2021-01-05 00:20:00|29594.9|29477.9|29595.4|29478.4|29599.9|29482.9|29591.1|29474.1|340
1609806300000|2021-01-05 00:25:00|29595.3|29478.3|29588.6|29471.6|29598.3|29481.3|29585.5|29468.5|415
1609806600000|2021-01-05 00:30:00|29589.3|29472.3|29519.6|29455.9|29595.2|29478.2|29515.5|29443.5|484
1609806900000|2021-01-05 00:35:00|29519.4|29458.5|29513.7|29458.7|29523.6|29471|29509.5|29454.6|456
1609807200000|2021-01-05 00:40:00|29511.6|29461.6|29513.7|29461.8|29520|29465.3|29509.7|29454.6|451
1609807500000|2021-01-05 00:45:00|29513.5|29462|29508.6|29458.6|29522.4|29465.1|29508.6|29454.4|364
1609807800000|2021-01-05 00:50:00|29510.7|29456.4|29508.5|29455.3|29518|29460.8|29505.5|29448.6|558
1609808100000|2021-01-05 00:55:00|29508.7|29456.1|29508.2|29458.2|29512|29461.6|29505.8|29449.4|471
1609808400000|2021-01-05 01:00:00|29511.5|29458.8|29503.5|29453.5|29515.4|29460.6|29501.3|29449.7|560
1609808700000|2021-01-05 01:05:00|29510|29455|29500.1|29450.1|29510|29455.9|29499|29447|459
1609809000000|2021-01-05 01:10:00|29502.8|29452.8|29493.7|29443.5|29507.4|29456.3|29490.5|29440.5|448
1609809300000|2021-01-05 01:15:00|29493.9|29443.9|29490.4|29440.4|29500|29449.3|29485|29433.9|491
1609809600000|2021-01-05 01:20:00|29490.6|29440.6|29487.3|29437.3|29491.4|29441.4|29485.3|29435.3|370
1609809900000|2021-01-05 01:25:00|29487.4|29437.4|29484.7|29434.7|29489.4|29439.4|29482.4|29432.4|363
1609810200000|2021-01-05 01:30:00|29484.9|29434.9|29487.3|29437.3|29490.1|29440.1|29484.4|29434.4|426
1609810500000|2021-01-05 01:35:00|29486.2|29436.2|29486.8|29436.8|29491|29441|29484.5|29434.5|351
1609810800000|2021-01-05 01:40:00|29486.7|29436.7|29492.5|29442.5|29494.5|29444.5|29484.1|29434.1|396
1609811100000|2021-01-05 01:45:00|29492.4|29442.4|29493.2|29443.2|29498.5|29448.5|29490.3|29440.3|490
1609811400000|2021-01-05 01:50:00|29493.1|29443.1|29495.4|29445.4|29497.4|29447.4|29488.6|29438.6|327
1609811700000|2021-01-05 01:55:00|29495|29445|29495.6|29445.6|29500.7|29450.7|29491.5|29441.5|488
1609812000000|2021-01-05 02:00:00|29496.6|29446.6|29496.3|29446.3|29498.6|29448.6|29493.6|29443.6|437
1609812300000|2021-01-05 02:05:00|29496.2|29446.2|29496.5|29446.5|29498.6|29448.6|29492.6|29442.6|371
1609812600000|2021-01-05 02:10:00|29495.8|29445.8|29489.8|29439.8|29499.6|29449.6|29487.3|29437.3|398
1609812900000|2021-01-05 02:15:00|29489.9|29439.9|29489.2|29439.2|29492.7|29442.7|29487.5|29437.5|370
1609813200000|2021-01-05 02:20:00|29489.8|29439.8|29487.2|29437.2|29491.5|29441.5|29485.8|29435.8|333
1609813500000|2021-01-05 02:25:00|29487.1|29437.1|29480|29430|29488.6|29438.6|29477.9|29427.9|360
1609813800000|2021-01-05 02:30:00|29480.1|29430.1|29477.5|29427.5|29481.1|29431.1|29474|29424|368
1609814100000|2021-01-05 02:35:00|29474.7|29424.7|29465.2|29415.2|29478.4|29428.4|29464.7|29414.7|475
1609814400000|2021-01-05 02:40:00|29464.4|29414.4|29466.1|29416.1|29548.4|29438.6|29459.7|29402.3|510
1609814700000|2021-01-05 02:45:00|29463.3|29413.3|29470.7|29420.7|29472.4|29422.4|29463.3|29413.3|407
1609815000000|2021-01-05 02:50:00|29469.7|29419.7|29468.2|29418.2|29470.6|29420.6|29462.5|29412.5|373
1609815300000|2021-01-05 02:55:00|29468.1|29418.1|29460.5|29410.5|29468.1|29418.1|29454.3|29404.3|496
1609815600000|2021-01-05 03:00:00|29460.2|29410.2|29463.4|29413.4|29465.1|29415.1|29455|29405|410
1609815900000|2021-01-05 03:05:00|29463.3|29413.3|29461|29411|29470.3|29420.3|29457.4|29407.4|401
1609816200000|2021-01-05 03:10:00|29460.6|29410.6|29449.8|29399.8|29461.8|29411.8|29448.9|29398.9|537
1609816500000|2021-01-05 03:15:00|29448.9|29398.9|29447.7|29397.7|29452.9|29402.9|29445.2|29395.2|380
1609816800000|2021-01-05 03:20:00|29451.9|29401.9|29455.8|29405.8|29457.9|29407.9|29444.4|29394.4|396
1609817100000|2021-01-05 03:25:00|29455.6|29405.6|29444.5|29394.5|29459.5|29409.5|29442.2|29392.2|408
1609817400000|2021-01-05 03:30:00|29444.4|29394.4|29444.8|29394.8|29448.4|29398.4|29439.1|29389.1|372
1609817700000|2021-01-05 03:35:00|29448|29398|29445.8|29395.8|29448|29398|29441.1|29391.1|357
1609818000000|2021-01-05 03:40:00|29445.7|29395.7|29456.8|29406.8|29461.8|29411.8|29444.7|29394.7|410
1609818300000|2021-01-05 03:45:00|29456.7|29406.7|29467.9|29417.9|29469.5|29419.5|29455.5|29405.5|441
1609818600000|2021-01-05 03:50:00|29467.7|29417.7|29466|29416|29474.8|29424.8|29462.5|29412.5|461
1609818900000|2021-01-05 03:55:00|29465.2|29415.2|29458.9|29408.9|29468.5|29418.5|29456.9|29406.9|408
1609819200000|2021-01-05 04:00:00|29458.8|29408.8|29459.2|29409.2|29464.5|29414.5|29457.4|29407.4|395
1609819500000|2021-01-05 04:05:00|29459.7|29409.7|29470.4|29420.4|29471.9|29421.9|29459.5|29409.5|462
1609819800000|2021-01-05 04:10:00|29470.3|29420.3|29471.4|29421.4|29477.3|29427.3|29464.6|29414.6|499
1609820100000|2021-01-05 04:15:00|29471.2|29421.2|29474.8|29424.8|29492|29431.6|29470.7|29420.7|401
1609820400000|2021-01-05 04:20:00|29475.1|29425.1|29472.8|29422.8|29482.6|29428.5|29471|29419.6|366
1609820700000|2021-01-05 04:25:00|29473.3|29423.3|29477.3|29427.3|29480.3|29429.5|29472.5|29416.2|408
1609821000000|2021-01-05 04:30:00|29477.4|29427.4|29474.5|29424.5|29479.6|29429.6|29473.5|29421.1|332
1609821300000|2021-01-05 04:35:00|29474.9|29424.9|29475.4|29425.4|29478.1|29428.1|29472.2|29419|300
1609821600000|2021-01-05 04:40:00|29475.6|29425.6|29472.8|29422.8|29476|29426|29471.9|29419|328
1609821900000|2021-01-05 04:45:00|29472.6|29422.6|29472|29422|29475.2|29425.2|29467|29417|388
1609822200000|2021-01-05 04:50:00|29472.1|29422.1|29471.1|29421.1|29474.7|29424.7|29468.7|29418.7|305
1609822500000|2021-01-05 04:55:00|29471.5|29421.5|29469|29419|29472.4|29422.4|29465.5|29415.5|346
1609822800000|2021-01-05 05:00:00|29468.6|29418.6|29466.2|29416.2|29471.7|29421.7|29462.6|29412.6|399
1609823100000|2021-01-05 05:05:00|29466.4|29416.4|29465.4|29415.4|29468|29418|29459.4|29409.4|369
1609823400000|2021-01-05 05:10:00|29465.9|29415.9|29463.2|29413.2|29468.7|29418.7|29461.9|29411.9|338
1609823700000|2021-01-05 05:15:00|29462.8|29412.8|29463.6|29413.6|29468.1|29418.1|29462.2|29412.2|386
1609824000000|2021-01-05 05:20:00|29463.9|29413.9|29462|29412|29465.4|29415.4|29459.6|29409.6|388
1609824300000|2021-01-05 05:25:00|29462.3|29412.3|29465.9|29415.9|29468.3|29418.3|29459.6|29409.6|329
1609824600000|2021-01-05 05:30:00|29465.6|29415.6|29471.1|29421.1|29472.6|29422.6|29463.8|29413.8|401
1609824900000|2021-01-05 05:35:00|29472.1|29422.1|29470.7|29420.7|29474.3|29424.3|29466.8|29416.8|426
1609825200000|2021-01-05 05:40:00|29469.9|29419.9|29473.4|29422.4|29475.2|29425.2|29466|29416|431
1609825500000|2021-01-05 05:45:00|29473.1|29423.1|29464.9|29414.9|29475.8|29425.8|29463.3|29413.3|376
1609825800000|2021-01-05 05:50:00|29465.3|29415.3|29463.4|29413.4|29467.1|29417.1|29459.2|29409.2|430
1609826100000|2021-01-05 05:55:00|29463.2|29413.2|29458.9|29408.9|29463.7|29413.7|29455.6|29405.6|492
1609826400000|2021-01-05 06:00:00|29458.7|29408.7|29466.3|29416.3|29468.7|29418.7|29455.3|29405.3|555
1609826700000|2021-01-05 06:05:00|29466|29416|29470.1|29420.1|29470.7|29420.7|29462|29412|440
1609827000000|2021-01-05 06:10:00|29469.9|29419.9|29467|29417|29473.4|29423.4|29466.4|29416.4|403
1609827300000|2021-01-05 06:15:00|29466.7|29416.7|29468.3|29418.3|29472.2|29422.2|29466.6|29416.6|394
1609827600000|2021-01-05 06:20:00|29468.2|29418.2|29464.4|29414.4|29469.8|29419.8|29462.3|29412.3|425
1609827900000|2021-01-05 06:25:00|29464.2|29414.2|29472.5|29422.5|29474.5|29424.5|29462.6|29412.6|323
1609828200000|2021-01-05 06:30:00|29472.2|29422.2|29468.2|29418.2|29473.2|29423.2|29466.9|29416.9|364
1609828500000|2021-01-05 06:35:00|29468.9|29418.9|29463.4|29413.4|29470.2|29420.2|29461.6|29411.6|424
1609828800000|2021-01-05 06:40:00|29463.1|29413.1|29454|29404|29466.7|29416.7|29450.4|29400.4|594
1609829100000|2021-01-05 06:45:00|29453.9|29403.9|29453.6|29403.6|29461.5|29411.5|29452.2|29402.2|495
1609829400000|2021-01-05 06:50:00|29452.6|29402.6|29448.4|29398.4|29455.3|29405.3|29444|29394|548
1609829700000|2021-01-05 06:55:00|29451.1|29401.1|29423|29373|29455.1|29405.1|29420.1|29368|491
1609830000000|2021-01-05 07:00:00|29424.2|29374.2|29437|29387|29443.7|29393.7|29420.5|29370.5|564
1609830300000|2021-01-05 07:05:00|29436.5|29386.5|29443.7|29393.7|29447.8|29397.8|29431.2|29381.2|538
1609830600000|2021-01-05 07:10:00|29442.8|29392.8|29443|29393|29448|29410.3|29426.3|29388.7|782
1609830900000|2021-01-05 07:15:00|29442.6|29392.6|29447.8|29397.8|29452|29414|29423|29389.2|702
1609831200000|2021-01-05 07:20:00|29445.1|29395.1|29455.2|29405.2|29456.4|29412.4|29427.5|29392.2|631
1609831500000|2021-01-05 07:25:00|29455|29405|29447.1|29397.1|29456.2|29406.2|29445|29395|478
1609831800000|2021-01-05 07:30:00|29447|29397|29452.3|29402.3|29453.6|29417.7|29430.3|29396.6|469
1609832100000|2021-01-05 07:35:00|29452.7|29402.7|29445.3|29425.3|29463.6|29426.2|29438|29402.1|586
1609832400000|2021-01-05 07:40:00|29444.9|29424.9|29468.2|29418.2|29472.1|29434.2|29443.2|29415.1|485
1609832700000|2021-01-05 07:45:00|29468.4|29418.4|29482.7|29432.7|29483.2|29438.3|29456.6|29415.8|566
1609833000000|2021-01-05 07:50:00|29482.3|29432.3|29496.9|29446.9|29497.5|29456.4|29469.1|29428.1|660
1609833300000|2021-01-05 07:55:00|29497|29447|29496.8|29446.8|29517.5|29478.2|29479|29445.2|780
1609833600000|2021-01-05 08:00:00|29497.1|29447.1|29488.8|29468.8|29504.6|29472.4|29480.9|29446|748
1609833900000|2021-01-05 08:05:00|29488.5|29468.5|29470.9|29450.9|29501.5|29468.9|29470.5|29450.5|658
1609834200000|2021-01-05 08:10:00|29472|29452|29462.7|29442.7|29487.6|29453.8|29458.8|29424.7|698
1609834500000|2021-01-05 08:15:00|29462.9|29442.9|29448.4|29428.4|29479.8|29446.3|29445|29425|662
1609834800000|2021-01-05 08:20:00|29448.8|29428.8|29466.6|29446.6|29471.9|29451.9|29445.6|29425.6|597
1609835100000|2021-01-05 08:25:00|29466.9|29446.9|29473.4|29453.4|29475.9|29455.9|29464.1|29444.1|621
1609835400000|2021-01-05 08:30:00|29474.3|29454.3|29471.9|29451.9|29475.9|29455.9|29467.4|29447.4|621
1609835700000|2021-01-05 08:35:00|29472|29452|29485.8|29465.8|29487.8|29467.8|29467.7|29447.7|604
1609836000000|2021-01-05 08:40:00|29486.4|29466.4|29480.4|29460.4|29488.6|29468.6|29477.5|29457.5|694
1609836300000|2021-01-05 08:45:00|29480.3|29460.3|29482.3|29462.3|29483.7|29463.7|29476.4|29456.4|736
1609836600000|2021-01-05 08:50:00|29481.9|29461.9|29485.3|29465.3|29488.4|29468.4|29477.7|29457.7|781
1609836900000|2021-01-05 08:55:00|29486.1|29466.1|29479.4|29459.4|29487|29467|29475.8|29455.8|639
1609837200000|2021-01-05 09:00:00|29479.5|29459.5|29514.1|29464.1|29520.7|29493.5|29475.5|29450.5|770
1609837500000|2021-01-05 09:05:00|29513.6|29463.6|29500.4|29480.4|29519.2|29492.7|29480.3|29460.3|727
1609837800000|2021-01-05 09:10:00|29500|29480|29501.1|29481.1|29504.4|29484.4|29497.9|29477.9|510
1609838100000|2021-01-05 09:15:00|29501.3|29481.3|29487.8|29467.8|29504.9|29484.9|29486.2|29451.5|473
1609838400000|2021-01-05 09:20:00|29488|29468|29478.8|29458.8|29492.9|29472.9|29475.3|29441.8|641
1609838700000|2021-01-05 09:25:00|29478|29458|29469.3|29449.3|29478.2|29458.2|29468.5|29448.5|606
1609839000000|2021-01-05 09:30:00|29469.4|29449.4|29477.6|29457.6|29483.3|29463.3|29468.9|29448.9|667
1609839300000|2021-01-05 09:35:00|29477.7|29457.7|29465|29445|29488.7|29462.2|29462.7|29438.7|619
1609839600000|2021-01-05 09:40:00|29465.5|29445.5|29454.2|29434.2|29465.7|29445.7|29451.5|29431.5|638
1609839900000|2021-01-05 09:45:00|29454.7|29434.7|29458|29438|29462.7|29442.7|29448.9|29428.9|769
1609840200000|2021-01-05 09:50:00|29457.8|29437.8|29455.9|29435.9|29469.8|29449.8|29445.8|29425.8|612
1609840500000|2021-01-05 09:55:00|29455.7|29435.7|29452.8|29432.8|29459.2|29439.2|29443.4|29423.4|645
1609840800000|2021-01-05 10:00:00|29451.9|29431.9|29444.2|29424.2|29453.5|29433.5|29437.9|29417.9|607
1609841100000|2021-01-05 10:05:00|29444.3|29424.3|29429.9|29409.9|29444.4|29424.4|29429.8|29409.8|529
1609841400000|2021-01-05 10:10:00|29430|29410|29433.4|29413.4|29437.1|29417.1|29423.7|29403.7|500
1609841700000|2021-01-05 10:15:00|29433.2|29413.2|29428.2|29408.2|29436|29416|29428|29408|396
1609842000000|2021-01-05 10:20:00|29428.1|29408.1|29425.9|29405.9|29429.5|29409.5|29413.7|29393.7|586
1609842300000|2021-01-05 10:25:00|29425.6|29405.6|29420.9|29400.9|29436.9|29408.8|29418.2|29385.3|501
1609842600000|2021-01-05 10:30:00|29421.1|29401.1|29433.8|29383.8|29438.4|29403.1|29417|29380.8|515
1609842900000|2021-01-05 10:35:00|29433.6|29383.6|29430.4|29380.4|29436|29402|29411.6|29376.3|585
1609843200000|2021-01-05 10:40:00|29430.7|29380.7|29421|29371|29437.7|29399.9|29403.9|29359.3|659
1609843500000|2021-01-05 10:45:00|29420.2|29370.2|29416.6|29366.6|29424.1|29374.1|29414.8|29364.8|536
1609843800000|2021-01-05 10:50:00|29416.4|29366.4|29420.5|29370.5|29422.7|29372.7|29414.3|29364.3|414
1609844100000|2021-01-05 10:55:00|29420.3|29370.3|29412.1|29362.1|29425.1|29389.1|29397.2|29359.8|626
1609844400000|2021-01-05 11:00:00|29412.7|29362.7|29376.5|29326.5|29416.4|29366.4|29376.3|29326.3|733
1609844700000|2021-01-05 11:05:00|29374.1|29324.1|29347.8|29297.8|29374.1|29324.1|29311.7|29261.7|790
1609845000000|2021-01-05 11:10:00|29347.1|29297.1|29343.6|29293.6|29360.8|29325.9|29326.6|29286.8|641
1609845300000|2021-01-05 11:15:00|29344|29294|29314.4|29264.4|29346.5|29312.3|29305.6|29255.6|673
1609845600000|2021-01-05 11:20:00|29314.2|29264.2|29324.1|29274.1|29328.8|29278.8|29313.5|29263.5|623
1609845900000|2021-01-05 11:25:00|29324.3|29274.3|29304.9|29254.9|29331.5|29291.2|29286.7|29250.1|681
1609846200000|2021-01-05 11:30:00|29305.1|29255.1|29282.5|29262.5|29309.4|29274.5|29281.6|29245.5|568
1609846500000|2021-01-05 11:35:00|29282.9|29262.9|29304.8|29254.8|29306.7|29271.5|29281.7|29238.1|632
1609846800000|2021-01-05 11:40:00|29304.9|29254.9|29295.1|29275.1|29314.3|29279.9|29288.6|29253.9|565
1609847100000|2021-01-05 11:45:00|29294.8|29274.8|29291.8|29271.8|29311.8|29277.5|29287.2|29250.7|586
1609847400000|2021-01-05 11:50:00|29290.7|29270.7|29313|29293|29328.1|29293.8|29290.1|29251.3|579
1609847700000|2021-01-05 11:55:00|29326.8|29276.8|29311.5|29291.5|29331.4|29292|29303.1|29267.5|592
1609848000000|2021-01-05 12:00:00|29311.1|29291.1|29310.8|29290.8|29328.7|29294.8|29307|29272.4|537
1609848300000|2021-01-05 12:05:00|29311.2|29291.2|29321.7|29301.7|29335.5|29302.1|29310.3|29276.1|631
1609848600000|2021-01-05 12:10:00|29321.3|29301.3|29327.4|29307.4|29348.7|29313|29316.5|29281.6|593
1609848900000|2021-01-05 12:15:00|29327.5|29307.5|29359.3|29309.3|29364.6|29332.3|29327.4|29301.1|705
1609849200000|2021-01-05 12:20:00|29358.6|29308.6|29345.1|29325.1|29363.2|29328.7|29340.8|29304.6|643
1609849500000|2021-01-05 12:25:00|29343.8|29323.8|29358.1|29308.1|29368|29333|29343.8|29305.8|653
1609849800000|2021-01-05 12:30:00|29358.7|29308.7|29339.9|29319.9|29370.3|29336.5|29338.6|29301.7|695
1609850100000|2021-01-05 12:35:00|29340.8|29320.8|29347.6|29297.6|29352.1|29322.9|29330|29292.5|604
1609850400000|2021-01-05 12:40:00|29347.8|29297.8|29344.1|29324.1|29360.3|29326|29331.5|29296.4|616
1609850700000|2021-01-05 12:45:00|29344.2|29324.2|29361.7|29341.7|29381.8|29348.1|29342.2|29306|658
1609851000000|2021-01-05 12:50:00|29360.2|29340.2|29355.2|29335.2|29381|29342.6|29347.2|29312.8|683
1609851300000|2021-01-05 12:55:00|29355|29335|29379.3|29329.3|29393.8|29356|29342.9|29306|739
1609851600000|2021-01-05 13:00:00|29378.9|29328.9|29377.4|29327.4|29383.2|29333.2|29358.5|29308.5|692
1609851900000|2021-01-05 13:05:00|29377.3|29327.3|29375.7|29325.7|29390.8|29343.6|29355.7|29321.2|604
1609852200000|2021-01-05 13:10:00|29375.4|29325.4|29369.2|29349.2|29384.4|29351.6|29356.9|29324.2|572
1609852500000|2021-01-05 13:15:00|29367.8|29347.8|29356.8|29336.8|29383|29349.3|29355.7|29321.8|579
1609852800000|2021-01-05 13:20:00|29357.4|29337.4|29358.4|29338.4|29381.3|29340.7|29353.4|29320|622
1609853100000|2021-01-05 13:25:00|29358.2|29338.2|29381.4|29331.4|29385.9|29347.9|29351.7|29320|670
1609853400000|2021-01-05 13:30:00|29381|29331|29369.4|29349.4|29391.9|29356.8|29363.7|29329.2|630
1609853700000|2021-01-05 13:35:00|29369.5|29349.5|29376|29326|29383.6|29350.6|29359.1|29325.9|536
1609854000000|2021-01-05 13:40:00|29376.3|29326.3|29364|29344|29382.8|29347.3|29357.6|29323.2|465
1609854300000|2021-01-05 13:45:00|29364.1|29344.1|29375|29355|29389.9|29355.7|29362.1|29331.7|557
1609854600000|2021-01-05 13:50:00|29374.9|29354.9|29383.1|29363.1|29395.2|29367|29366.5|29336.9|717
1609854900000|2021-01-05 13:55:00|29382.6|29362.6|29381.2|29361.2|29401.7|29368.9|29375.2|29338.8|768
1609855200000|2021-01-05 14:00:00|29379.3|29359.3|29385|29335|29396|29361.9|29367.3|29330.8|686
1609855500000|2021-01-05 14:05:00|29384.5|29334.5|29387.8|29337.8|29391.5|29358.8|29366.9|29331|602
1609855800000|2021-01-05 14:10:00|29388.4|29338.4|29335.4|29315.4|29390|29355.5|29334.1|29312.7|728
1609856100000|2021-01-05 14:15:00|29335.7|29315.7|29350.8|29300.8|29367.4|29329.5|29329.8|29299.3|707
1609856400000|2021-01-05 14:20:00|29350.9|29300.9|29346.6|29326.6|29364|29329.8|29335.9|29300|627
1609856700000|2021-01-05 14:25:00|29345.8|29325.8|29346.2|29326.2|29368.8|29332.7|29343.7|29308|714
1609857000000|2021-01-05 14:30:00|29346.5|29326.5|29367.4|29317.4|29376.5|29333.2|29345.2|29310|721
1609857300000|2021-01-05 14:35:00|29367.2|29317.2|29363.9|29313.9|29371.8|29321.8|29346|29296|894
1609857600000|2021-01-05 14:40:00|29364|29314|29366.1|29316.1|29372|29322|29358.8|29308.8|785
1609857900000|2021-01-05 14:45:00|29365|29315|29355.6|29335.6|29378.7|29339.2|29349.4|29312.7|717
1609858200000|2021-01-05 14:50:00|29355|29335|29388.1|29338.1|29389.8|29339.8|29348.8|29311.9|665
1609858500000|2021-01-05 14:55:00|29388.7|29338.7|29380.3|29330.3|29402.6|29355.2|29372.9|29327.5|759
1609858800000|2021-01-05 15:00:00|29380|29330|29379.9|29329.9|29401.5|29351.5|29369.1|29319.1|944
1609859100000|2021-01-05 15:05:00|29379.8|29329.8|29379.8|29329.8|29387|29348.9|29363.6|29322.7|825
1609859400000|2021-01-05 15:10:00|29379.4|29329.4|29365.1|29315.1|29380.8|29330.8|29363.4|29313.4|650
1609859700000|2021-01-05 15:15:00|29365.2|29315.2|29373.8|29323.8|29376|29326|29353.8|29303.8|758
1609860000000|2021-01-05 15:20:00|29373.5|29323.5|29371.6|29321.6|29380.7|29330.7|29365.2|29315.2|769
1609860300000|2021-01-05 15:25:00|29370.7|29320.7|29359.3|29309.3|29372.6|29331.5|29349.6|29307.4|723
1609860600000|2021-01-05 15:30:00|29359.4|29309.4|29361|29311|29372.8|29322.8|29353.1|29303.1|799
1609860900000|2021-01-05 15:35:00|29359.9|29309.9|29344.1|29294.1|29360.7|29310.7|29334.3|29284.3|798
1609861200000|2021-01-05 15:40:00|29343.4|29293.4|29333.1|29283.1|29344.4|29295.7|29313.4|29268.3|829
1609861500000|2021-01-05 15:45:00|29333.8|29283.8|29321.7|29271.7|29336.1|29288.2|29300.6|29265|839
1609861800000|2021-01-05 15:50:00|29321.6|29271.6|29284.2|29234.2|29324.8|29278.9|29265.6|29229.6|868
1609862100000|2021-01-05 15:55:00|29281.2|29231.2|29287.7|29237.7|29304.6|29268.8|29258.1|29220.5|876
1609862400000|2021-01-05 16:00:00|29288.5|29238.5|29272.9|29222.9|29290.7|29256.8|29252.1|29221|844
1609862700000|2021-01-05 16:05:00|29273|29223|29262.8|29242.8|29282.4|29245.3|29253.9|29220.3|633
1609863000000|2021-01-05 16:10:00|29262.2|29242.2|29314.2|29264.2|29332.9|29287.6|29262.2|29229.7|661
1609863300000|2021-01-05 16:15:00|29314.4|29264.4|29305.4|29285.4|29326.2|29290.8|29303.2|29264.4|658
1609863600000|2021-01-05 16:20:00|29305|29285|29283.3|29233.3|29317.6|29285.2|29283.3|29233.3|671
1609863900000|2021-01-05 16:25:00|29282|29232|29298.4|29248.4|29306.4|29253.1|29257|29207|714
1609864200000|2021-01-05 16:30:00|29298.3|29248.3|29277.2|29220.3|29300|29250|29256.8|29204.6|739
1609864500000|2021-01-05 16:35:00|29278.9|29219.5|29266.8|29216.8|29288.1|29225.4|29258.1|29204.9|852
1609864800000|2021-01-05 16:40:00|29267.3|29217.3|29262.3|29212.3|29277.2|29227.2|29252.6|29202.6|904
1609865100000|2021-01-05 16:45:00|29258.4|29208.4|29210.2|29190.2|29264.1|29214.1|29209.9|29173.9|997
1609865400000|2021-01-05 16:50:00|29210.1|29190.1|29211.7|29191.7|29228.7|29196.4|29208.2|29173.5|742
1609865700000|2021-01-05 16:55:00|29211.4|29191.4|29238.4|29188.4|29239.6|29204.8|29209.1|29173.5|723
1609866000000|2021-01-05 17:00:00|29238.5|29188.5|29231|29181|29246.9|29211.9|29223.7|29177.5|832
1609866300000|2021-01-05 17:05:00|29230.5|29180.5|29208.8|29158.8|29231.2|29181.2|29195.2|29153.3|703
1609866600000|2021-01-05 17:10:00|29210.1|29160.1|29233.8|29183.8|29246.3|29187.5|29207|29157|776
1609866900000|2021-01-05 17:15:00|29232.4|29182.4|29265.5|29215.5|29267.5|29220.2|29225.9|29175.9|939
1609867200000|2021-01-05 17:20:00|29265|29215|29241.1|29191.1|29271.9|29238.7|29238.2|29188.2|678
1609867500000|2021-01-05 17:25:00|29240|29190|29243.2|29193.2|29245|29195|29222.2|29172.2|635
1609867800000|2021-01-05 17:30:00|29239.3|29189.3|29242.5|29192.5|29247.5|29197.5|29226.5|29176.5|552
1609868100000|2021-01-05 17:35:00|29242.4|29192.4|29239|29189|29247.6|29197.6|29235.8|29185.8|575
1609868400000|2021-01-05 17:40:00|29239.1|29189.1|29242.5|29192.5|29246.4|29196.4|29231.8|29181.8|554
1609868700000|2021-01-05 17:45:00|29242.3|29192.3|29234.9|29184.9|29244.9|29194.9|29230.2|29180.2|640
1609869000000|2021-01-05 17:50:00|29236.3|29186.3|29236.2|29186.2|29244.2|29199.4|29219.4|29181.8|526
1609869300000|2021-01-05 17:55:00|29238.5|29188.5|29235.3|29185.3|29244.4|29194.4|29233.3|29183.3|499
1609869600000|2021-01-05 18:00:00|29236.2|29186.2|29241.4|29191.4|29246.7|29196.7|29234.7|29184.7|566
1609869900000|2021-01-05 18:05:00|29241.7|29191.7|29245.9|29195.9|29246.9|29196.9|29235.9|29185.9|536
1609870200000|2021-01-05 18:10:00|29246.2|29196.2|29237|29187|29247|29197|29235.1|29185.1|456
1609870500000|2021-01-05 18:15:00|29237.1|29187.1|29232.3|29182.3|29241.9|29191.9|29229.4|29179.4|463
1609870800000|2021-01-05 18:20:00|29233.4|29183.4|29230.5|29180.5|29237.1|29187.1|29227.3|29177.3|517
1609871100000|2021-01-05 18:25:00|29229.4|29179.4|29235.7|29185.7|29237.4|29187.4|29223.9|29173.9|546
1609871400000|2021-01-05 18:30:00|29235.8|29185.8|29241.9|29191.9|29252.5|29209.7|29224.5|29184.6|622
1609871700000|2021-01-05 18:35:00|29243.1|29193.1|29237.4|29187.4|29247.4|29203.7|29222.4|29180.9|620
1609872000000|2021-01-05 18:40:00|29237.5|29187.5|29243|29193|29251.2|29211|29224.8|29186.1|545
1609872300000|2021-01-05 18:45:00|29242.2|29192.2|29248.3|29198.3|29251.5|29212.7|29230|29191.3|501
1609872600000|2021-01-05 18:50:00|29247.3|29197.3|29253.8|29203.8|29260.6|29219.3|29230.4|29193.9|567
1609872900000|2021-01-05 18:55:00|29250.8|29200.8|29245.3|29195.3|29256.3|29218.4|29234.9|29191.6|583
1609873200000|2021-01-05 19:00:00|29244.4|29194.4|29236.1|29186.1|29246|29196|29230.4|29180.4|687
1609873500000|2021-01-05 19:05:00|29235.9|29185.9|29228.9|29178.9|29240.9|29190.9|29227.6|29177.6|689
1609873800000|2021-01-05 19:10:00|29228.8|29178.8|29225.2|29175.2|29231.8|29181.8|29224.9|29174.9|432
1609874100000|2021-01-05 19:15:00|29225.1|29175.1|29219.4|29169.4|29231.6|29181.6|29219.3|29169.3|536
1609874400000|2021-01-05 19:20:00|29219.3|29169.3|29223.8|29173.8|29225.8|29185.2|29203.9|29165|536
1609874700000|2021-01-05 19:25:00|29222.8|29172.8|29219.4|29169.4|29227|29177|29217.3|29167.3|423
1609875000000|2021-01-05 19:30:00|29218.3|29168.3|29214.2|29164.2|29222.6|29172.6|29211.3|29161.3|435
1609875300000|2021-01-05 19:35:00|29215.1|29165.1|29223.2|29173.2|29227|29177|29212.4|29162.4|395
1609875600000|2021-01-05 19:40:00|29223.5|29173.5|29213.5|29163.5|29225.4|29175.4|29211.8|29161.8|383
1609875900000|2021-01-05 19:45:00|29214.9|29164.9|29213.7|29163.7|29219.8|29169.8|29210.6|29160.6|428
1609876200000|2021-01-05 19:50:00|29212.9|29162.9|29220.8|29170.8|29223.2|29173.2|29211.8|29161.8|400
1609876500000|2021-01-05 19:55:00|29220.1|29170.1|29212.1|29162.1|29223.9|29173.9|29210.3|29160.3|491
1609876800000|2021-01-05 20:00:00|29212|29162|29219.1|29169.1|29221.2|29171.2|29204.9|29154.9|548
1609877100000|2021-01-05 20:05:00|29218.6|29168.6|29220.7|29170.7|29225.4|29175.4|29217.3|29167.3|468
1609877400000|2021-01-05 20:10:00|29220.1|29170.1|29217.8|29167.8|29223.8|29173.8|29214.1|29164.1|446
1609877700000|2021-01-05 20:15:00|29217.7|29167.7|29217.4|29167.4|29222.7|29172.7|29216.6|29166.6|417
1609878000000|2021-01-05 20:20:00|29215|29165|29224.2|29174.2|29224.2|29174.2|29215|29165|433
1609878300000|2021-01-05 20:25:00|29224.8|29174.8|29226.1|29176.1|29227.4|29177.4|29221.5|29171.5|363
1609878600000|2021-01-05 20:30:00|29226.3|29176.3|29228.4|29178.4|29231.9|29181.9|29223.2|29173.2|388
1609878900000|2021-01-05 20:35:00|29228.9|29178.9|29230.5|29180.5|29231.9|29181.9|29224.6|29174.6|345
1609879200000|2021-01-05 20:40:00|29229.7|29179.7|29232.8|29182.8|29237.7|29187.7|29227.5|29177.5|395
1609879500000|2021-01-05 20:45:00|29233.1|29183.1|29232.8|29182.8|29245.9|29194.8|29232.3|29182.3|459
1609879800000|2021-01-05 20:50:00|29232.1|29182.1|29228.2|29178.2|29236.4|29186.4|29223.9|29173.9|452
1609880100000|2021-01-05 20:55:00|29229|29179|29236.4|29186.4|29243.2|29193.2|29227.5|29177.5|546
1609880400000|2021-01-05 21:00:00|29236.2|29186.2|29238.5|29188.5|29245|29195|29234.7|29184.7|417
1609880700000|2021-01-05 21:05:00|29238.3|29188.3|29244.9|29194.9|29246.1|29196.1|29237.2|29187.2|304
1609881000000|2021-01-05 21:10:00|29244.8|29194.8|29243.9|29193.9|29247|29197|29241.9|29191.9|356
1609881300000|2021-01-05 21:15:00|29243.7|29193.7|29246.3|29196.3|29248.3|29198.3|29235.1|29185.1|352
1609881600000|2021-01-05 21:20:00|29244.3|29194.3|29236.8|29186.8|29246|29196|29234.7|29184.7|342
1609881900000|2021-01-05 21:25:00|29236.3|29186.3|29239.2|29189.2|29241.8|29191.8|29233.8|29183.8|301
1609882200000|2021-01-05 21:30:00|29239|29189|29238.4|29188.4|29243.6|29193.6|29237.4|29187.4|356
1609882500000|2021-01-05 21:35:00|29238|29188|29240.1|29190.1|29241.5|29191.5|29235.5|29185.5|297
1609882800000|2021-01-05 21:40:00|29241.2|29191.2|29241.6|29191.6|29247.2|29197.2|29237.6|29187.6|281
1609883100000|2021-01-05 21:45:00|29253.2|29190.5|29240.9|29180.5|29272|29197.8|29229.4|29167.1|736
1609883400000|2021-01-05 21:50:00|29239.1|29180.4|29273.8|29189.4|29281.9|29199.4|29222.7|29162.2|463
1609883700000|2021-01-05 21:55:00|29279.3|29185.8|29268.9|29184.5|29288.2|29192.5|29253.8|29136.8|456
1609884000000|2021-01-05 22:00:00|29271.6|29180.9|29306.2|29189.2|29328.9|29211.9|29271.6|29180.6|97
1609884300000|2021-01-05 22:05:00|29290.4|29173.4|29282.9|29165.9|29309.2|29192.2|29246.5|29129.5|188
1609884600000|2021-01-05 22:10:00|29280|29163|29290.5|29173.5|29294.4|29191.6|29240.2|29123.2|121
1609884900000|2021-01-05 22:15:00|29290.6|29173.6|29291.4|29174.4|29299.5|29191.6|29246.6|29129.6|191
1609885200000|2021-01-05 22:20:00|29270.7|29153.7|29277.1|29160.1|29297.7|29187.2|29242.2|29125.2|257
1609885500000|2021-01-05 22:25:00|29271.5|29154.5|29294.7|29177.7|29296.2|29191.6|29257.1|29140.1|178
1609885800000|2021-01-05 22:30:00|29291|29174|29284.1|29167.1|29295.3|29189.6|29254.9|29137.9|206
1609886100000|2021-01-05 22:35:00|29279.6|29162.6|29290.5|29175.1|29297.9|29188.3|29266.7|29149.7|274
1609886400000|2021-01-05 22:40:00|29290.4|29173.8|29279|29162|29298.3|29187.9|29259.7|29142.7|293
1609886700000|2021-01-05 22:45:00|29280.9|29163.9|29295.6|29178.6|29298.1|29195.8|29260.3|29143.3|263
1609887000000|2021-01-05 22:50:00|29293.7|29183.3|29269.4|29152.4|29296.8|29192.7|29261.1|29144.1|273
1609887300000|2021-01-05 22:55:00|29272.9|29155.9|29283.7|29166.7|29295|29190.7|29262.3|29145.3|346
1609887600000|2021-01-05 23:00:00|29279|29162|29235.8|29185.8|29291.4|29192.4|29232.1|29161.6|560
1609887900000|2021-01-05 23:05:00|29234.5|29184.5|29239.9|29180.3|29240.8|29187.2|29230.9|29165.4|492
1609888200000|2021-01-05 23:10:00|29237.1|29184.3|29233|29183|29243.1|29187.3|29228.9|29177.9|361
1609888500000|2021-01-05 23:15:00|29234|29181.3|29230.6|29180.6|29236.4|29184.7|29220.6|29163.4|479
1609888800000|2021-01-05 23:20:00|29230.5|29180.5|29223.4|29173.4|29230.5|29180.5|29215.3|29162.7|422
1609889100000|2021-01-05 23:25:00|29223.5|29173.5|29226|29176|29229.7|29179.7|29217.5|29158.9|344
1609889400000|2021-01-05 23:30:00|29225.8|29175.8|29224.8|29174.8|29233.1|29180.9|29219|29157.7|348
1609889700000|2021-01-05 23:35:00|29227.5|29177.5|29224.9|29174.9|29231|29181|29218.3|29168.3|347
1609890000000|2021-01-05 23:40:00|29227.8|29177.8|29225.9|29175.9|29229.1|29179.1|29222.5|29168.5|277
1609890300000|2021-01-05 23:45:00|29226.4|29176.4|29226.2|29176.2|29229.6|29179.6|29222.1|29172.1|266
1609890600000|2021-01-05 23:50:00|29226|29176|29223.6|29173.6|29228.6|29178.6|29215.4|29165.2|353
1609890900000|2021-01-05 23:55:00|29224|29174|29226.5|29176.5|29229.3|29179.3|29220.3|29170.3|288
1609891200000|2021-01-06 00:00:00|29231.1|29171.8|29223.8|29173.8|29238.2|29178|29207.9|29148.7|759
1609891500000|2021-01-06 00:05:00|29223.2|29173.2|29237.5|29187.5|29240.2|29189.4|29215.2|29159.6|672
1609891800000|2021-01-06 00:10:00|29236.8|29186.8|29229.9|29176.7|29240.9|29190.2|29224.6|29171.8|622
1609892100000|2021-01-06 00:15:00|29226.4|29176|29230.5|29180.5|29240.6|29183.8|29223.9|29173.2|586
1609892400000|2021-01-06 00:20:00|29230.4|29180.4|29229.5|29179.5|29235.3|29185.3|29221.5|29171|698
1609892700000|2021-01-06 00:25:00|29229.1|29179.1|29225.9|29175.9|29233.7|29183.2|29217.7|29152.9|720
1609893000000|2021-01-06 00:30:00|29226.9|29176.9|29233.9|29183.9|29242.1|29185.2|29220.8|29163.6|782
1609893300000|2021-01-06 00:35:00|29234|29184|29233.4|29179.7|29243.8|29186.5|29225.5|29171.6|921
1609893600000|2021-01-06 00:40:00|29239.7|29180.3|29222.8|29170|29246.7|29188.1|29220.1|29163|787
1609893900000|2021-01-06 00:45:00|29223.1|29165.1|29218.3|29165|29233.1|29178.5|29218|29159.9|465
1609894200000|2021-01-06 00:50:00|29218.7|29163.5|29183.6|29127.6|29227.3|29171.7|29157.3|29094|1042
1609894500000|2021-01-06 00:55:00|29188.4|29126|29193.4|29137.4|29214.2|29155.2|29177.4|29115.5|1057
1609894800000|2021-01-06 01:00:00|29190.9|29140.9|29197.1|29143.2|29215|29150.1|29179.5|29125.4|921
1609895100000|2021-01-06 01:05:00|29196.9|29143.6|29211|29161|29214.1|29164.1|29192.6|29142.4|813
1609895400000|2021-01-06 01:10:00|29209.6|29159.6|29211.4|29160.9|29225.2|29166.3|29200.2|29150.2|842
1609895700000|2021-01-06 01:15:00|29211.1|29161.1|29236|29186|29238|29186.8|29203|29151.9|945
1609896000000|2021-01-06 01:20:00|29235.5|29185.5|29223.1|29173.1|29246.1|29194.9|29220.6|29170.6|923
1609896300000|2021-01-06 01:25:00|29222.9|29172.9|29236.5|29186.5|29243.4|29193.4|29220.1|29170.1|858
1609896600000|2021-01-06 01:30:00|29236.3|29186.3|29228.7|29178.7|29240.3|29190.3|29223.5|29173.5|854
1609896900000|2021-01-06 01:35:00|29228.2|29178.2|29263.3|29213.3|29265.2|29215.2|29228.2|29178.2|908
1609897200000|2021-01-06 01:40:00|29261.2|29211.2|29251|29197|29267.7|29217.7|29244.8|29194.1|864
1609897500000|2021-01-06 01:45:00|29250.8|29197.7|29251.8|29201.8|29262|29210|29241.7|29191.7|783
1609897800000|2021-01-06 01:50:00|29252.2|29202.2|29237.3|29187.3|29253.5|29203.5|29236|29186|780
1609898100000|2021-01-06 01:55:00|29235.6|29185.6|29241.9|29191.9|29244.5|29194.5|29228.7|29178.7|755
1609898400000|2021-01-06 02:00:00|29241.6|29191.6|29233.2|29183.2|29249.3|29199.3|29232.7|29182.7|847
1609898700000|2021-01-06 02:05:00|29232.8|29182.8|29243.6|29193.6|29243.7|29193.7|29230.8|29180.8|752
1609899000000|2021-01-06 02:10:00|29242.8|29192.8|29245.2|29195.2|29248.6|29198.6|29238.1|29185.5|647
1609899300000|2021-01-06 02:15:00|29245.6|29195.6|29251.6|29201.6|29256.9|29206.9|29236.6|29186.6|739
1609899600000|2021-01-06 02:20:00|29249.9|29199.9|29258|29208|29264.9|29214.9|29248.8|29198.8|771
1609899900000|2021-01-06 02:25:00|29258.4|29208.4|29247.7|29197.7|29261.4|29211.4|29246.4|29196.4|761
1609900200000|2021-01-06 02:30:00|29247|29197|29249.2|29199.2|29256|29202.7|29245.4|29195.4|638
1609900500000|2021-01-06 02:35:00|29249.3|29199.3|29241.4|29191.4|29249.3|29199.3|29236.7|29186.7|632
1609900800000|2021-01-06 02:40:00|29241.9|29191.9|29247|29197|29248.8|29198.8|29240.3|29189|734
1609901100000|2021-01-06 02:45:00|29247.3|29197.3|29250.6|29200.6|29256.3|29204.1|29243.4|29193.4|829
1609901400000|2021-01-06 02:50:00|29250.7|29200.7|29264.6|29214.6|29268.2|29218.2|29248.7|29198.7|699
1609901700000|2021-01-06 02:55:00|29267|29217|29274.1|29224.1|29281|29231|29265.9|29215.6|756
1609902000000|2021-01-06 03:00:00|29273.1|29223.1|29260.8|29210.8|29282.6|29232.6|29256|29206|786
1609902300000|2021-01-06 03:05:00|29259.5|29209.5|29254.9|29204.9|29263.2|29213.2|29247.4|29197.4|676
1609902600000|2021-01-06 03:10:00|29254.6|29204.6|29245.3|29195.3|29257.3|29207.3|29242.5|29192.5|742
1609902900000|2021-01-06 03:15:00|29245.5|29195.5|29238.9|29188.9|29252.3|29199.5|29229.4|29179.4|722
1609903200000|2021-01-06 03:20:00|29238.6|29188.6|29242.8|29192.8|29246.5|29196.1|29234.9|29184.9|693
1609903500000|2021-01-06 03:25:00|29243|29193|29246.2|29196.2|29255.6|29201.4|29236.4|29186.4|660
1609903800000|2021-01-06 03:30:00|29246.6|29196.6|29248.7|29198.7|29257.3|29207.3|29245.4|29195.4|670
1609904100000|2021-01-06 03:35:00|29248.5|29198.5|29251.9|29201.9|29254.6|29204.6|29242.7|29192.7|527
1609904400000|2021-01-06 03:40:00|29252.1|29202.1|29255.4|29205.4|29260.9|29209|29248.4|29198.4|528
1609904700000|2021-01-06 03:45:00|29255.7|29205.7|29255.9|29205.9|29257.1|29207.1|29249.5|29199.5|488
1609905000000|2021-01-06 03:50:00|29255.8|29205.8|29251|29201|29256.9|29206.9|29246.9|29196.9|504
1609905300000|2021-01-06 03:55:00|29250.1|29200.1|29257.4|29207.4|29261.4|29211.4|29249.9|29199.9|579
1609905600000|2021-01-06 04:00:00|29257.6|29207.6|29262.7|29212.7|29262.9|29212.9|29256.2|29206.2|545
1609905900000|2021-01-06 04:05:00|29262.6|29212.6|29252.6|29202.6|29265.4|29215.4|29249.4|29199.4|440
1609906200000|2021-01-06 04:10:00|29253|29203|29257.6|29207.6|29263.3|29213.3|29251.8|29201.8|426
1609906500000|2021-01-06 04:15:00|29258|29208|29252.4|29202.4|29263.3|29210|29248.8|29198.1|483
1609906800000|2021-01-06 04:20:00|29252.2|29202.2|29215.3|29165.3|29257.7|29207.7|29210.3|29160.3|783
1609907100000|2021-01-06 04:25:00|29215.7|29165.7|29221.8|29171.8|29232.6|29182.6|29214|29164|733
1609907400000|2021-01-06 04:30:00|29222.1|29172.1|29228.7|29178.7|29242.4|29186.6|29220|29170|668
1609907700000|2021-01-06 04:35:00|29228.9|29178.9|29230|29180|29235.5|29185.5|29225.5|29175.5|550
1609908000000|2021-01-06 04:40:00|29229.9|29179.9|29238|29188|29241|29191|29226|29176|597
1609908300000|2021-01-06 04:45:00|29239.5|29189.5|29242.8|29192.8|29246.7|29196.7|29235.3|29185.3|555
1609908600000|2021-01-06 04:50:00|29242.6|29192.6|29242.3|29192.3|29252.2|29202.2|29241|29191|559
1609908900000|2021-01-06 04:55:00|29242.4|29192.4|29249.2|29199.2|29250.8|29200.8|29239.7|29189.7|506
1609909200000|2021-01-06 05:00:00|29249.3|29199.3|29240.1|29190.1|29252.3|29202.3|29239.3|29189.3|540
1609909500000|2021-01-06 05:05:00|29240|29190|29236.6|29186.6|29243.5|29193.5|29233.1|29183.1|505
1609909800000|2021-01-06 05:10:00|29236.1|29186.1|29227.2|29177.2|29243.4|29193.4|29223.5|29173.5|634
1609910100000|2021-01-06 05:15:00|29228.9|29178.9|29220.6|29170.6|29229.1|29179.1|29218|29168|653
1609910400000|2021-01-06 05:20:00|29220.3|29170.3|29217|29167|29226.7|29176.7|29214.7|29164.7|636
1609910700000|2021-01-06 05:25:00|29217.8|29167.8|29209.5|29159.5|29221.9|29171.9|29205.3|29155.3|627
1609911000000|2021-01-06 05:30:00|29208.8|29158.8|29220.9|29170.9|29224.5|29174.5|29207.3|29157.3|733
1609911300000|2021-01-06 05:35:00|29221.2|29171.2|29223.5|29173.5|29225.6|29175.6|29216.6|29166.6|649
1609911600000|2021-01-06 05:40:00|29223.9|29173.9|29223.8|29173.8|29228.2|29178.2|29218.6|29168.6|680
1609911900000|2021-01-06 05:45:00|29224.2|29174.2|29226.8|29176.8|29231.8|29181.8|29220.3|29170.3|625
1609912200000|2021-01-06 05:50:00|29226.7|29176.7|29231.2|29181.2|29235.2|29185.2|29225.5|29175.5|518
1609912500000|2021-01-06 05:55:00|29231.4|29181.4|29236|29186|29238.6|29187.9|29230|29180|374
1609912800000|2021-01-06 06:00:00|29238.6|29188.6|29226.5|29176.5|29239.7|29189.7|29220.3|29170.3|629
1609913100000|2021-01-06 06:05:00|29227.6|29177.6|29220.5|29170.5|29230.7|29180.7|29219.6|29169.6|599
1609913400000|2021-01-06 06:10:00|29220.4|29170.4|29213.8|29163.8|29226.2|29176.2|29213|29163|554
1609913700000|2021-01-06 06:15:00|29213.7|29163.7|29211.1|29161.1|29222.1|29172.1|29210.6|29160.6|632
1609914000000|2021-01-06 06:20:00|29211.4|29161.4|29205.6|29155.6|29215|29165|29202.6|29152.6|671
1609914300000|2021-01-06 06:25:00|29205.5|29155.5|29217.1|29167.1|29217.8|29167.8|29205.5|29155.5|642
1609914600000|2021-01-06 06:30:00|29216|29166|29201.1|29151.1|29220.4|29170.4|29201.1|29151.1|700
1609914900000|2021-01-06 06:35:00|29203.1|29153.1|29203.9|29153.9|29206.9|29156.9|29197.2|29147.2|720
1609915200000|2021-01-06 06:40:00|29204|29154|29194.9|29144.9|29207.3|29157.3|29189.5|29139.5|737
1609915500000|2021-01-06 06:45:00|29195|29145|29173.9|29123.9|29200.5|29150.5|29166.7|29116.7|791
1609915800000|2021-01-06 06:50:00|29176.5|29126.5|29176.5|29126.5|29181.9|29131.9|29168.5|29118.5|807
1609916100000|2021-01-06 06:55:00|29175.8|29125.8|29179.2|29129.2|29186.1|29133.7|29171.6|29116.9|648
1609916400000|2021-01-06 07:00:00|29176.9|29126.9|29156.8|29106.8|29183.7|29133.7|29154.6|29104.6|863
1609916700000|2021-01-06 07:05:00|29156.9|29106.9|29137.6|29087.6|29167.1|29117.1|29135.9|29085.9|728
1609917000000|2021-01-06 07:10:00|29138.1|29088.1|29079.3|29029.3|29139.4|29089.4|29072.2|29022.2|803
1609917300000|2021-01-06 07:15:00|29079.4|29029.4|29085.7|29035.7|29089.7|29047.4|29064.3|29017.1|781
1609917600000|2021-01-06 07:20:00|29085.3|29035.3|29104.6|29054.6|29106.8|29056.8|29083|29033|757
1609917900000|2021-01-06 07:25:00|29104.7|29054.7|29079.6|29059.6|29106.9|29073.2|29079.5|29049|741
1609918200000|2021-01-06 07:30:00|29079.7|29059.7|29085.1|29035.1|29092.1|29063.9|29065.1|29033|725
1609918500000|2021-01-06 07:35:00|29084.8|29034.8|29075.2|29025.2|29088.7|29055.2|29061.2|29022.1|679
1609918800000|2021-01-06 07:40:00|29075|29025|29022.7|28972.7|29075.3|29039|28994.3|28947.8|796
1609919100000|2021-01-06 07:45:00|29022.8|28972.8|29025|28975|29034.5|28996.8|29010|28966.8|744
1609919400000|2021-01-06 07:50:00|29025.9|28975.9|29027.3|28977.3|29030|28990.4|29000.3|28966.2|747
1609919700000|2021-01-06 07:55:00|29027.5|28977.5|29031.3|28981.3|29032.9|28995.6|29010.9|28973.9|585
1609920000000|2021-01-06 08:00:00|29030.8|28980.8|29066.2|29016.2|29071.1|29022.8|29026.9|28976.9|768
1609920300000|2021-01-06 08:05:00|29065.8|29015.8|29060.9|29010.9|29077.4|29041.8|29047.1|29008.6|763
1609920600000|2021-01-06 08:10:00|29060.8|29010.8|29072.3|29022.3|29074.4|29039.3|29037.1|29001.8|745
1609920900000|2021-01-06 08:15:00|29072.5|29022.5|29092.5|29042.5|29093.2|29050.6|29049.5|29014|742
1609921200000|2021-01-06 08:20:00|29092.7|29042.7|29082.3|29062.3|29101.6|29067.3|29076.6|29040.5|840
1609921500000|2021-01-06 08:25:00|29081.9|29061.9|29087.7|29067.7|29104.1|29069.5|29061.9|29031.3|810
1609921800000|2021-01-06 08:30:00|29087.9|29067.9|29072.1|29022.1|29092|29072|29070.4|29022.1|755
1609922100000|2021-01-06 08:35:00|29073.1|29023.1|29043.2|28993.2|29073.1|29024.1|29036|28989.3|805
1609922400000|2021-01-06 08:40:00|29042.5|28992.5|29063|29013|29064|29026.9|29035.8|28991.8|772
1609922700000|2021-01-06 08:45:00|29061.9|29011.9|29053.4|29003.4|29071.4|29034.5|29036.8|29000.3|689
1609923000000|2021-01-06 08:50:00|29053.6|29003.6|29068.9|29018.9|29072.9|29036.6|29038.8|29000.1|672
1609923300000|2021-01-06 08:55:00|29069.1|29019.1|29064.5|29044.5|29084.1|29047.6|29054.8|29018.5|778
1609923600000|2021-01-06 09:00:00|29065.3|29045.3|29065.1|29015.1|29087.4|29053|29056.5|29014.8|769
1609923900000|2021-01-06 09:05:00|29064.7|29014.7|29047.1|29027.1|29069.3|29032.8|29044.5|29004.1|698
1609924200000|2021-01-06 09:10:00|29047.3|29027.3|29041.5|28991.5|29060.3|29027.7|29027|28991.2|726
1609924500000|2021-01-06 09:15:00|29041.4|28991.4|29047.7|28997.7|29048.6|29012.1|29021.2|28983.8|795
1609924800000|2021-01-06 09:20:00|29047.6|28997.6|29049.6|28999.6|29050.3|29016.3|29026.2|28989.9|697
1609925100000|2021-01-06 09:25:00|29049.8|28999.8|29041.2|28991.2|29050.8|29016.2|29025.4|28985.7|682
1609925400000|2021-01-06 09:30:00|29041.4|28991.4|29023.5|29003.5|29048.9|29014.4|29021.9|28988.3|737
1609925700000|2021-01-06 09:35:00|29024.3|29004.3|29031.6|29011.6|29044.7|29012.9|29021.2|28987.2|696
1609926000000|2021-01-06 09:40:00|29031.7|29011.7|29019.3|28999.3|29042.5|29011.7|29014.1|28978.8|682
1609926300000|2021-01-06 09:45:00|29019.9|28999.9|29015.6|28995.6|29038.3|29007.1|29014.3|28980.2|664
1609926600000|2021-01-06 09:50:00|29016|28996|29008.2|28988.2|29029.9|28998.9|29006|28970.8|691
1609926900000|2021-01-06 09:55:00|29008.8|28988.8|28975.8|28925.8|29016.1|28992|28958|28924.3|865
1609927200000|2021-01-06 10:00:00|28976.6|28926.6|28953.5|28933.5|28985.3|28947.4|28941.4|28906.5|809
1609927500000|2021-01-06 10:05:00|28953.6|28933.6|28977|28957|29000.4|28967.6|28947.8|28927.8|743
1609927800000|2021-01-06 10:10:00|28976.6|28956.6|29007.3|28957.3|29012.5|28971|28976.6|28941.3|738
1609928100000|2021-01-06 10:15:00|29007.4|28957.4|28978.1|28958.1|29012.3|28975.4|28977.4|28943.9|626
1609928400000|2021-01-06 10:20:00|28978.4|28958.4|29008|28958|29008|28977.1|28978.2|28941.2|708
1609928700000|2021-01-06 10:25:00|29008.4|28958.4|28991.9|28971.9|29008.9|28977.3|28988.6|28955.7|617
1609929000000|2021-01-06 10:30:00|28990.4|28970.4|28987.9|28967.9|29007.4|28973|28985.5|28949.7|553
1609929300000|2021-01-06 10:35:00|28985.5|28965.5|29003.6|28953.6|29008.1|28972.7|28983.8|28947.2|780
1609929600000|2021-01-06 10:40:00|29002.9|28952.9|28990.2|28970.2|29010.4|28975.4|28986.3|28952.6|724
1609929900000|2021-01-06 10:45:00|28990|28970|28987.5|28967.5|29002.5|28973.8|28979.7|28943.7|750
1609930200000|2021-01-06 10:50:00|28987.6|28967.6|28991|28971|29007.3|28971.1|28982.1|28953.5|648
1609930500000|2021-01-06 10:55:00|28991.1|28971.1|28987.7|28967.7|29001.3|28981.3|28984.9|28964.9|735
1609930800000|2021-01-06 11:00:00|28988.4|28968.4|28994|28974|28995.1|28975.1|28976.4|28940.6|688
1609931100000|2021-01-06 11:05:00|28994.4|28974.4|28996|28976|29008|28980|28991.4|28957.7|568
1609931400000|2021-01-06 11:10:00|28996.2|28976.2|28998.3|28978.3|29013|28982.3|28992.2|28961.8|646
1609931700000|2021-01-06 11:15:00|28998.7|28978.7|28999.5|28979.5|29014.5|28985.7|28995.5|28963.8|596
1609932000000|2021-01-06 11:20:00|28999.6|28979.6|28992.9|28972.9|29011.4|28981.8|28988.5|28961.4|599
1609932300000|2021-01-06 11:25:00|28993.1|28973.1|28980.2|28960.2|29003.3|28975.9|28979|28950.4|765
1609932600000|2021-01-06 11:30:00|28981.4|28961.4|29013.1|28963.1|29025.2|28985.9|28976|28941|762
1609932900000|2021-01-06 11:35:00|29012.7|28962.7|29031.7|28981.7|29033.2|28983.2|29010.9|28960.9|632
1609933200000|2021-01-06 11:40:00|29031.8|28981.8|29030.9|28980.9|29034.9|28998.3|29011.3|28973.7|565
1609933500000|2021-01-06 11:45:00|29030.6|28980.6|29041.5|28991.5|29044.2|29007.2|29014.8|28980.6|559
1609933800000|2021-01-06 11:50:00|29043|28993|29045.1|28995.1|29047|29013.8|29023.6|28988.2|722
1609934100000|2021-01-06 11:55:00|29044.9|28994.9|29022.5|29002.5|29046.8|29011.1|29021.3|28984.3|640
1609934400000|2021-01-06 12:00:00|29022.3|29002.3|29016.9|28996.9|29042.4|29008|29010.8|28984|723
1609934700000|2021-01-06 12:05:00|29015.9|28995.9|29011.9|28991.9|29024.3|29000.8|29000.8|28965.4|705
1609935000000|2021-01-06 12:10:00|29011.5|28991.5|29021.9|28971.9|29029.3|28994.8|29002.1|28969.6|670
1609935300000|2021-01-06 12:15:00|29022.1|28972.1|29020.8|28970.8|29026.8|28991.9|29002.5|28970|535
1609935600000|2021-01-06 12:20:00|29005.3|28985.3|29001|28981|29024.4|28990.2|28999.6|28966.1|542
1609935900000|2021-01-06 12:25:00|29001.5|28981.5|29024|28974|29025.4|28990.7|28996.9|28962.1|600
1609936200000|2021-01-06 12:30:00|29023.6|28973.6|29029.7|28979.7|29030.8|28994.6|29004.2|28969.1|591
1609936500000|2021-01-06 12:35:00|29029.9|28979.9|29010.2|28990.2|29037.5|28998.1|29010.2|28973.4|651
1609936800000|2021-01-06 12:40:00|29010.6|28990.6|29047.9|28997.9|29050|29014.9|29007.6|28972.5|728
1609937100000|2021-01-06 12:45:00|29048|28998|29059.8|29009.8|29064.7|29026.9|29030.7|28993.7|854
1609937400000|2021-01-06 12:50:00|29059.6|29009.6|29058.4|29008.4|29060.7|29025.1|29028.1|28994.1|760
1609937700000|2021-01-06 12:55:00|29058.3|29008.3|29033.4|28983.4|29063.1|29024.9|29023.6|28982.9|838
1609938000000|2021-01-06 13:00:00|29032.7|28982.7|29061|29011|29068.5|29029|29018.9|28982.7|948
1609938300000|2021-01-06 13:05:00|29062.2|29012.2|28990.8|28970.8|29062.3|29018.1|28988.4|28950.3|981
1609938600000|2021-01-06 13:10:00|28990.5|28970.5|29037.7|28987.7|29039.3|28989.3|28986.7|28966.4|760
1609938900000|2021-01-06 13:15:00|29037.1|28987.1|29047.3|28997.3|29050.8|29000.8|29028.2|28978.2|747
1609939200000|2021-01-06 13:20:00|29047.5|28997.5|29033.4|29013.4|29056.9|29020.3|29030|28990.5|746
1609939500000|2021-01-06 13:25:00|29033.6|29013.6|29036.5|29016.5|29038.7|29018.7|29030.7|29010.7|577
1609939800000|2021-01-06 13:30:00|29036.8|29016.8|29044.3|29024.3|29047.5|29027.5|29033.9|29013.9|582
1609940100000|2021-01-06 13:35:00|29044.4|29024.4|29056.5|29006.5|29057.9|29029.6|29039.2|29001.9|709
1609940400000|2021-01-06 13:40:00|29054.9|29004.9|29046.8|29026.8|29061.9|29028.7|29036.7|29000.9|736
1609940700000|2021-01-06 13:45:00|29045.3|29025.3|29097.4|29047.4|29124.9|29074.9|29043.8|29016.3|962
1609941000000|2021-01-06 13:50:00|29099.5|29049.5|29115.2|29065.2|29118.5|29068.5|29095.4|29045.4|872
1609941300000|2021-01-06 13:55:00|29114.6|29064.6|29141.7|29091.7|29145.8|29095.8|29114.6|29064.6|896
1609941600000|2021-01-06 14:00:00|29141.3|29091.3|29155.4|29105.4|29161|29111|29132.3|29082.3|813
1609941900000|2021-01-06 14:05:00|29156|29106|29201.5|29151.5|29229.4|29179.4|29155|29105|974
1609942200000|2021-01-06 14:10:00|29202.8|29152.8|29192.8|29142.8|29208|29158|29186|29136|905
1609942500000|2021-01-06 14:15:00|29192.5|29142.5|29195.4|29145.4|29196.9|29157.6|29167.9|29133.6|864
1609942800000|2021-01-06 14:20:00|29195|29145|29177.9|29157.9|29209.3|29167.8|29172.9|29138.1|734
1609943100000|2021-01-06 14:25:00|29178|29158|29181.8|29161.8|29209|29168.6|29170|29135.9|642
1609943400000|2021-01-06 14:30:00|29181.4|29161.4|29204.4|29184.4|29211.6|29186.2|29172.1|29134.2|737
1609943700000|2021-01-06 14:35:00|29204.3|29184.3|29173.3|29123.3|29211.2|29184.5|29173.2|29123.2|747
1609944000000|2021-01-06 14:40:00|29173.6|29123.6|29177.5|29127.5|29191.1|29155|29150.7|29115|716
1609944300000|2021-01-06 14:45:00|29177.8|29127.8|29163.3|29113.3|29187.9|29137.9|29161.6|29111.6|750
1609944600000|2021-01-06 14:50:00|29163.4|29113.4|29110.3|29090.3|29164.8|29131.1|29106.9|29074.9|725
1609944900000|2021-01-06 14:55:00|29107.2|29087.2|29150.5|29100.5|29150.5|29113.3|29103.5|29071.6|742
1609945200000|2021-01-06 15:00:00|29150.3|29100.3|29141.9|29121.9|29162.7|29124.9|29132.4|29095.7|739
1609945500000|2021-01-06 15:05:00|29142.2|29122.2|29157.9|29107.9|29176.7|29128.5|29142.1|29107.6|672
1609945800000|2021-01-06 15:10:00|29158|29108|29150|29100|29159.3|29119.4|29137.8|29092.1|648
1609946100000|2021-01-06 15:15:00|29149.9|29099.9|29143.4|29093.4|29152.2|29119.1|29125.9|29090.4|641
1609946400000|2021-01-06 15:20:00|29144.3|29094.3|29148|29098|29156.8|29106.8|29139.4|29089.4|557
1609946700000|2021-01-06 15:25:00|29147.3|29097.3|29156|29106|29156.9|29122.1|29129.4|29095|670
1609947000000|2021-01-06 15:30:00|29156.2|29106.2|29161.9|29111.9|29161.9|29124.8|29137.3|29101.3|677
1609947300000|2021-01-06 15:35:00|29161.8|29111.8|29169.6|29119.6|29170.4|29135.5|29140|29110.4|732
1609947600000|2021-01-06 15:40:00|29169.8|29119.8|29190.1|29140.1|29196.7|29162.2|29163.2|29115.4|874
1609947900000|2021-01-06 15:45:00|29189.9|29139.9|29206.2|29186.2|29208.4|29187.3|29165.1|29133.7|892
1609948200000|2021-01-06 15:50:00|29206|29186|29265|29215|29265.4|29218.1|29200|29158.9|990
1609948500000|2021-01-06 15:55:00|29265.2|29215.2|29225|29205|29265.2|29226.7|29221.7|29201.7|927
1609948800000|2021-01-06 16:00:00|29225.4|29205.4|29227.3|29177.3|29238|29216.8|29210|29174.9|903
1609949100000|2021-01-06 16:05:00|29227.7|29177.7|29253.8|29203.8|29263.7|29213.7|29212.7|29177.4|837
1609949400000|2021-01-06 16:10:00|29254.2|29204.2|29249.8|29229.8|29267.6|29238.1|29238.4|29197.6|854
1609949700000|2021-01-06 16:15:00|29248.8|29228.8|29234.1|29214.1|29252.6|29232.6|29227|29207|858
1609950000000|2021-01-06 16:20:00|29234.3|29214.3|29228.4|29178.4|29242.6|29215.4|29214.3|29176|805
1609950300000|2021-01-06 16:25:00|29228.2|29178.2|29239.8|29189.8|29241|29191|29221.6|29171.6|779
1609950600000|2021-01-06 16:30:00|29239.4|29189.4|29236.9|29186.9|29241.9|29191.9|29227.7|29177.7|817
1609950900000|2021-01-06 16:35:00|29236.8|29186.8|29236.1|29186.1|29237.8|29187.8|29229.7|29179.7|845
1609951200000|2021-01-06 16:40:00|29236.2|29186.2|29232.1|29182.1|29237.6|29187.6|29228.8|29178.8|648
1609951500000|2021-01-06 16:45:00|29232|29182|29218.1|29168.1|29236.6|29186.6|29217.5|29167.5|662
1609951800000|2021-01-06 16:50:00|29219.1|29169.1|29201|29151|29219.4|29172.6|29190.4|29149.8|600
1609952100000|2021-01-06 16:55:00|29201.2|29151.2|29183.9|29163.9|29204.8|29171.2|29179.1|29145.4|591
1609952400000|2021-01-06 17:00:00|29183.4|29163.4|29203.3|29153.3|29214.3|29180|29182.2|29148.5|989
1609952700000|2021-01-06 17:05:00|29203.1|29153.1|29189.7|29139.7|29204.2|29166.3|29169.9|29135.4|868
1609953000000|2021-01-06 17:10:00|29189.8|29139.8|29171.4|29121.4|29196.5|29157|29161.1|29117.7|955
1609953300000|2021-01-06 17:15:00|29173.4|29123.4|29173.2|29123.2|29178.4|29141.4|29154.5|29119.4|720
1609953600000|2021-01-06 17:20:00|29173.1|29123.1|29179.9|29129.9|29181.2|29145.2|29154.5|29118.8|708
1609953900000|2021-01-06 17:25:00|29179.2|29129.2|29164.9|29114.9|29181.6|29136.6|29147.2|29113.1|699
1609954200000|2021-01-06 17:30:00|29165.6|29115.6|29171.3|29121.3|29174.6|29138.8|29151.1|29113.9|658
1609954500000|2021-01-06 17:35:00|29170.8|29120.8|29175.2|29125.2|29178.7|29142.9|29156.7|29118.8|682
1609954800000|2021-01-06 17:40:00|29175.1|29125.1|29177.6|29127.6|29180.1|29143.6|29156.4|29121.3|492
1609955100000|2021-01-06 17:45:00|29177.3|29127.3|29158.2|29138.2|29182.8|29146|29155.4|29119.9|556
1609955400000|2021-01-06 17:50:00|29157.7|29137.7|29173.8|29123.8|29178.5|29141.4|29151.9|29118.7|652
1609955700000|2021-01-06 17:55:00|29174.3|29124.3|29174.9|29124.9|29175.8|29141.5|29155|29121.6|511
1609956000000|2021-01-06 18:00:00|29175.3|29125.3|29180.9|29130.9|29181.8|29145.8|29158.9|29124.7|501
1609956300000|2021-01-06 18:05:00|29180.3|29130.3|29168.1|29118.1|29182.8|29147.4|29162.6|29118.1|460
1609956600000|2021-01-06 18:10:00|29168.5|29118.5|29147.3|29127.3|29170.5|29138.1|29145.9|29111.2|472
1609956900000|2021-01-06 18:15:00|29148.1|29128.1|29134.8|29114.8|29163.4|29128.2|29128.5|29093.7|600
1609957200000|2021-01-06 18:20:00|29151.5|29101.5|29141.5|29121.5|29163.5|29128.2|29129.5|29098.4|562
1609957500000|2021-01-06 18:25:00|29142|29122|29156.6|29106.6|29160.7|29125.8|29138|29105|508
1609957800000|2021-01-06 18:30:00|29156.3|29106.3|29135.7|29115.7|29162.6|29123.3|29133.5|29102.6|518
1609958100000|2021-01-06 18:35:00|29137.7|29117.7|29144.1|29124.1|29163.7|29129.1|29128|29093|606
1609958400000|2021-01-06 18:40:00|29142|29122|29131.7|29111.7|29161|29125.1|29127|29093.2|567
1609958700000|2021-01-06 18:45:00|29131.6|29111.6|29137.8|29087.8|29149.6|29112.4|29118.5|29083|583
1609959000000|2021-01-06 18:50:00|29138.8|29088.8|29127.8|29077.8|29138.8|29102.8|29109.2|29074.3|501
1609959300000|2021-01-06 18:55:00|29127.7|29077.7|29140.3|29090.3|29140.3|29101.2|29110.8|29076.6|598
1609959600000|2021-01-06 19:00:00|29141.5|29086|29149.2|29099.2|29152.2|29113.2|29122.1|29073.8|716
1609959900000|2021-01-06 19:05:00|29149.1|29099.1|29146.5|29096.5|29151|29114.6|29118|29083.5|584
1609960200000|2021-01-06 19:10:00|29147.5|29097.5|29158|29108|29160.6|29122.2|29130.1|29089.8|643
1609960500000|2021-01-06 19:15:00|29158.1|29108.1|29145.2|29125.2|29177.6|29130.2|29127|29093.2|693
1609960800000|2021-01-06 19:20:00|29145.7|29125.7|29150.3|29100.3|29162.8|29126.4|29125.7|29092.4|715
1609961100000|2021-01-06 19:25:00|29153.1|29103.1|29165.3|29115.3|29175.8|29125.8|29135.4|29101.8|853
1609961400000|2021-01-06 19:30:00|29165.5|29115.5|29151.6|29101.6|29167.4|29117.4|29122.2|29086|773
1609961700000|2021-01-06 19:35:00|29151.7|29101.7|29145.2|29095.2|29161.5|29112.1|29123.3|29089|780
1609962000000|2021-01-06 19:40:00|29145.3|29095.3|29148.6|29098.6|29153|29103|29137.6|29087.6|782
1609962300000|2021-01-06 19:45:00|29147.9|29097.9|29172.9|29122.9|29180|29146.8|29145.1|29095.1|803
1609962600000|2021-01-06 19:50:00|29173.2|29123.2|29164.6|29114.6|29185.1|29135.1|29160.8|29110.8|906
1609962900000|2021-01-06 19:55:00|29165.6|29115.6|29171.8|29121.8|29172.2|29130.7|29146.2|29106.3|816
1609963200000|2021-01-06 20:00:00|29173.5|29123.5|29143.9|29123.9|29175.9|29141.7|29141.5|29108.3|770
1609963500000|2021-01-06 20:05:00|29143.2|29123.2|29122|29072|29155.8|29125.1|29105.9|29070.6|851
1609963800000|2021-01-06 20:10:00|29121.3|29071.3|29109.9|29089.9|29132.4|29099|29094|29062.7|742
1609964100000|2021-01-06 20:15:00|29109.7|29089.7|29098.2|29078.2|29121.7|29090|29080|29048.4|754
1609964400000|2021-01-06 20:20:00|29098.1|29078.1|29114.5|29094.5|29128.6|29095.7|29095.9|29057.7|614
1609964700000|2021-01-06 20:25:00|29115.1|29095.1|29104|29084|29129.7|29098.5|29095.7|29062.8|761
1609965000000|2021-01-06 20:30:00|29103.1|29083.1|29112.9|29092.9|29139.7|29103.5|29100.7|29064|743
1609965300000|2021-01-06 20:35:00|29113.8|29093.8|29111.4|29091.4|29131.2|29096|29103.6|29071.3|676
1609965600000|2021-01-06 20:40:00|29111|29091|29110.6|29090.6|29132.6|29097.8|29099.5|29064.5|721
1609965900000|2021-01-06 20:45:00|29111|29091|29114.3|29094.3|29133.9|29101.4|29103.5|29057|784
1609966200000|2021-01-06 20:50:00|29113.5|29093.5|29112.3|29092.3|29134.4|29104.1|29104.3|29069.4|818
1609966500000|2021-01-06 20:55:00|29111.2|29091.2|29114.3|29094.3|29134.7|29102.8|29106.3|29070|784
1609966800000|2021-01-06 21:00:00|29128|29078|29125.1|29075.1|29139.7|29102.3|29109|29061.3|1068
1609967100000|2021-01-06 21:05:00|29125.7|29075.7|29129.3|29079.3|29132.1|29092.3|29112.3|29066.4|867
1609967400000|2021-01-06 21:10:00|29129.5|29079.5|29129.2|29079.2|29135.9|29100.7|29109.2|29069.8|810
1609967700000|2021-01-06 21:15:00|29129.1|29079.1|29127.8|29077.8|29136.8|29098.4|29111.1|29073.4|885
1609968000000|2021-01-06 21:20:00|29126.8|29076.8|29135.2|29085.2|29136|29098.2|29111.8|29068.8|751
1609968300000|2021-01-06 21:25:00|29133.4|29083.4|29135.8|29085.8|29141.4|29097.9|29117.6|29072.2|916
1609968600000|2021-01-06 21:30:00|29134.2|29084.2|29104.6|29084.6|29137.6|29096.3|29099.6|29066.7|803
1609968900000|2021-01-06 21:35:00|29105|29085|29112.3|29092.3|29132.3|29097.3|29103.4|29071|758
1609969200000|2021-01-06 21:40:00|29111|29091|29169.8|29081.4|29176.6|29101.6|29101.2|29069.4|573
1609969500000|2021-01-06 21:45:00|29170|29082|29162.1|29069.9|29185|29092.9|29147.1|29061.6|368
1609969800000|2021-01-06 21:50:00|29160.9|29070.3|29149.1|29081.9|29181.7|29092|29149.1|29065.4|442
1609970100000|2021-01-06 21:55:00|29150.5|29072.8|29168.7|29065.2|29184.8|29094|29150.5|29053.4|398
1609970400000|2021-01-06 22:00:00|29166.7|29063.9|29176.1|29059.1|29181.7|29066.1|29166.7|29059.1|55
1609970700000|2021-01-06 22:05:00|29192.5|29075.5|29186.9|29069.9|29201|29084|29173.5|29056.5|121
1609971000000|2021-01-06 22:10:00|29194.2|29077.2|29191.4|29074.4|29199.8|29082.8|29169.3|29052.3|197
1609971300000|2021-01-06 22:15:00|29180.5|29063.5|29189.6|29072.6|29198.8|29081.8|29166.1|29049.1|163
1609971600000|2021-01-06 22:20:00|29178.8|29061.8|29187.2|29070.2|29195.4|29078.4|29175|29058|152
1609971900000|2021-01-06 22:25:00|29191.4|29074.4|29192.3|29075.3|29210.1|29093.1|29178.3|29061.3|172
1609972200000|2021-01-06 22:30:00|29194.7|29077.7|29193.6|29076.6|29214.3|29097.3|29179.2|29062.2|219
1609972500000|2021-01-06 22:35:00|29192.3|29075.3|29196.9|29079.9|29207.4|29090.4|29182.3|29065.3|283
1609972800000|2021-01-06 22:40:00|29196.1|29079.1|29192.2|29075.2|29214.9|29097.9|29181.5|29064.5|230
1609973100000|2021-01-06 22:45:00|29190.8|29073.8|29194.7|29077.7|29204.7|29087.7|29179.3|29066.5|308
1609973400000|2021-01-06 22:50:00|29194.3|29077.3|29191.9|29074.9|29205.5|29088.5|29184.3|29067.3|380
1609973700000|2021-01-06 22:55:00|29191.5|29074.5|29146.6|29065.2|29191.9|29084.5|29137.4|29040.7|409
1609974000000|2021-01-06 23:00:00|29140.4|29065.1|29139.8|29069.5|29154.2|29100.7|29133.5|29057.6|779
1609974300000|2021-01-06 23:05:00|29144.8|29069.4|29135.4|29082.8|29148.9|29098.1|29130.1|29061.3|517
1609974600000|2021-01-06 23:10:00|29137.2|29076.9|29129.6|29069.8|29144.3|29092.2|29124.8|29059.8|478
1609974900000|2021-01-06 23:15:00|29129.2|29069.9|29124.3|29033.5|29134.2|29079.8|29111.6|29031.2|664
1609975200000|2021-01-06 23:20:00|29124.4|29033.6|29114.1|29034.3|29132.9|29041.5|29101.9|29029.7|636
1609975500000|2021-01-06 23:25:00|29115.1|29035.4|29115|29037.6|29128.5|29048.5|29108.9|29030|566
1609975800000|2021-01-06 23:30:00|29118.8|29040|29120|29039.9|29128.9|29042.5|29110.9|29034.8|564
1609976100000|2021-01-06 23:35:00|29118.3|29037.8|29119.3|29046.3|29131.2|29048.2|29113.6|29037.1|617
1609976400000|2021-01-06 23:40:00|29119|29043.1|29117.8|29041.2|29123.8|29048.8|29112.1|29037.6|793
1609976700000|2021-01-06 23:45:00|29117.9|29041.5|29110.3|29040.3|29120.4|29058.6|29101.9|29037.5|634
1609977000000|2021-01-06 23:50:00|29111.1|29040|29113.2|29036.1|29119.8|29045.3|29106.7|29035.4|998
1609977300000|2021-01-06 23:55:00|29111.6|29035.6|29117|29048.5|29119.3|29056.6|29100.6|29035.4|633
1609977600000|2021-01-07 00:00:00|29118.6|29042.1|29116.8|29054.5|29128.8|29060.9|29109|29041.3|735
1609977900000|2021-01-07 00:05:00|29118.2|29054.3|29113.7|29050.8|29119.9|29061.1|29105.7|29042.6|585
1609978200000|2021-01-07 00:10:00|29111.9|29049.3|29101.7|29041.3|29113.8|29053.1|29096.7|29036.3|609
1609978500000|2021-01-07 00:15:00|29101.6|29041.2|29096.9|29035|29105.4|29042.5|29087.5|29027.6|673
1609978800000|2021-01-07 00:20:00|29095.1|29039.3|29095.4|29035.5|29105.7|29045.8|29090.5|29030.9|629
1609979100000|2021-01-07 00:25:00|29093.8|29036.2|29101.5|29045.4|29106|29049|29089.9|29034.7|411
1609979400000|2021-01-07 00:30:00|29102.5|29045.3|29100.9|29046.5|29104.4|29050.5|29090.2|29037.5|464
1609979700000|2021-01-07 00:35:00|29100.6|29048|29107.2|29053.5|29132.5|29058.6|29097.3|29035.2|564
1609980000000|2021-01-07 00:40:00|29109.6|29055.2|29108.7|29052.6|29123.6|29066.6|29103.7|29051.3|528
1609980300000|2021-01-07 00:45:00|29106.9|29047.7|29099.4|29047.5|29113|29057.8|29098.4|29044.9|515
1609980600000|2021-01-07 00:50:00|29099.8|29047.6|29098.6|29048.6|29105.1|29052.2|29093|29040|611
1609980900000|2021-01-07 00:55:00|29105.2|29048.1|29102.8|29051.9|29105.6|29054.9|29094.6|29044.6|524
1609981200000|2021-01-07 01:00:00|29103|29052.8|29102.9|29052.9|29107.5|29056.1|29094.4|29044.4|522
1609981500000|2021-01-07 01:05:00|29103.3|29053.3|29102.7|29052.7|29112.4|29058|29097.7|29047.7|457
1609981800000|2021-01-07 01:10:00|29103.6|29053.6|29104.4|29054.4|29109.9|29056.6|29097.7|29047.7|443
1609982100000|2021-01-07 01:15:00|29104.7|29054.7|29109.4|29059.4|29114.6|29064.6|29101.1|29051.1|445
1609982400000|2021-01-07 01:20:00|29109.8|29059.8|29103.4|29053.4|29112.2|29060.7|29101.7|29051.7|452
1609982700000|2021-01-07 01:25:00|29103.2|29053.2|29103.3|29053.3|29106.8|29055.3|29097.9|29047.9|470
1609983000000|2021-01-07 01:30:00|29103.5|29053.5|29107.7|29057.7|29112.6|29062.6|29099.8|29049.8|492
1609983300000|2021-01-07 01:35:00|29108.2|29058.2|29095.1|29045.1|29112.6|29062.6|29093.8|29043.8|540
1609983600000|2021-01-07 01:40:00|29095|29045|29090.2|29040.2|29098.2|29048.2|29087.2|29037.2|467
1609983900000|2021-01-07 01:45:00|29084.8|29034.8|29093.5|29043.5|29096.6|29046.6|29084.8|29034.8|496
1609984200000|2021-01-07 01:50:00|29093.1|29043.1|29092.2|29042.2|29096.1|29046.1|29089.4|29039.4|424
1609984500000|2021-01-07 01:55:00|29093|29043|29103.6|29053.6|29106.7|29056.7|29091.4|29041.4|473
1609984800000|2021-01-07 02:00:00|29101.7|29051.7|29106.2|29056.2|29107.7|29057.7|29097.6|29047.6|490
1609985100000|2021-01-07 02:05:00|29105.6|29055.6|29108.7|29058.7|29110.3|29060.3|29102.6|29052.6|463
1609985400000|2021-01-07 02:10:00|29108.3|29058.3|29114.1|29064.1|29120.4|29070.4|29106.7|29056.7|532
1609985700000|2021-01-07 02:15:00|29110.7|29060.7|29122|29072|29126.6|29073.6|29110.6|29058.6|567
1609986000000|2021-01-07 02:20:00|29123|29073|29136.2|29086.2|29136.2|29086.2|29116|29066|600
1609986300000|2021-01-07 02:25:00|29136.5|29086.5|29132.6|29082|29140.7|29088.7|29128.1|29078.1|443
1609986600000|2021-01-07 02:30:00|29132.4|29081.9|29123.5|29073.5|29135.8|29085.8|29118.5|29068.5|439
1609986900000|2021-01-07 02:35:00|29123.6|29073.6|29146.3|29063.8|29162.2|29076|29118.6|29059.7|482
1609987200000|2021-01-07 02:40:00|29148.6|29063.6|29144.2|29062|29162.6|29070.2|29139.8|29059.5|386
1609987500000|2021-01-07 02:45:00|29144.6|29059.3|29157|29072.8|29164.7|29075.2|29144.6|29059.3|421
1609987800000|2021-01-07 02:50:00|29156.6|29072.2|29133.8|29077.5|29167.7|29084.1|29124.9|29066.8|414
1609988100000|2021-01-07 02:55:00|29134.8|29078.2|29123|29071.5|29136.1|29083.4|29117.9|29066.3|631
1609988400000|2021-01-07 03:00:00|29126.9|29072.1|29118.8|29068.8|29127.7|29074.8|29111.9|29061.7|530
1609988700000|2021-01-07 03:05:00|29118.9|29068.6|29117.2|29067.2|29124.2|29071.9|29114.7|29064.6|408
1609989000000|2021-01-07 03:10:00|29118|29068|29117.7|29067.7|29121.2|29070.2|29113.2|29063.2|375
1609989300000|2021-01-07 03:15:00|29117.4|29067.1|29120|29070|29122|29070|29114.2|29064.2|379
1609989600000|2021-01-07 03:20:00|29119.5|29069.5|29115.9|29065.9|29124.6|29070.3|29113.9|29063.8|340
1609989900000|2021-01-07 03:25:00|29116|29066|29146|29069.6|29158.5|29073.7|29113.3|29056.8|423
1609990200000|2021-01-07 03:30:00|29152.3|29069.5|29151.3|29067.9|29159.2|29074.3|29130.8|29062|355
1609990500000|2021-01-07 03:35:00|29152|29068.5|29154.5|29067.8|29158.8|29073.2|29137.1|29063.3|329
1609990800000|2021-01-07 03:40:00|29155.1|29068.9|29155.5|29069.8|29158.4|29072.6|29133.7|29063.4|348
1609991100000|2021-01-07 03:45:00|29155.8|29069.6|29155.4|29071.8|29158.3|29073.6|29134.6|29063.5|307
1609991400000|2021-01-07 03:50:00|29155.8|29071.4|29149.6|29069.2|29158.4|29077.4|29130.8|29063.4|299
1609991700000|2021-01-07 03:55:00|29150.7|29069.3|29147.7|29067.3|29157.2|29072|29135.9|29062.9|288
1609992000000|2021-01-07 04:00:00|29147.6|29067.2|29149.6|29064.6|29154.4|29070.7|29133.6|29061|310
1609992300000|2021-01-07 04:05:00|29150|29065.8|29138|29059.3|29154.3|29068.9|29130.9|29055|374
1609992600000|2021-01-07 04:10:00|29137.7|29059.8|29143|29059.7|29147.4|29064.8|29124.9|29055|367
1609992900000|2021-01-07 04:15:00|29142.3|29058.2|29136.1|29064.3|29147.4|29064.6|29128|29054.6|343
1609993200000|2021-01-07 04:20:00|29135.5|29064|29144.3|29061.1|29149.4|29066.2|29123.8|29055.6|287
1609993500000|2021-01-07 04:25:00|29144.9|29060.6|29145.4|29062.8|29150.1|29068.7|29126|29052.4|371
1609993800000|2021-01-07 04:30:00|29150.5|29065.9|29147.2|29062.4|29151.7|29068.9|29130.8|29058.6|311
1609994100000|2021-01-07 04:35:00|29147.4|29063.3|29143.6|29061.4|29151.5|29068.7|29131.7|29057.8|314
1609994400000|2021-01-07 04:40:00|29141.8|29061.3|29150.2|29063.8|29152.1|29073.1|29125.7|29054.6|238
1609994700000|2021-01-07 04:45:00|29130.3|29063.3|29143.3|29067.2|29154.1|29068.9|29125.7|29058.5|275
1609995000000|2021-01-07 04:50:00|29141.4|29066.7|29144.7|29068.7|29156|29071|29132.4|29057.5|300
1609995300000|2021-01-07 04:55:00|29144.6|29068.8|29149.4|29073.3|29161.8|29076.3|29135.3|29062.3|368
1609995600000|2021-01-07 05:00:00|29155.4|29069.3|29154.8|29077.3|29159.9|29083.9|29137.1|29065.2|369
1609995900000|2021-01-07 05:05:00|29154.9|29076.7|29158.5|29080.6|29172.6|29087.7|29141.3|29071.9|411
1609996200000|2021-01-07 05:10:00|29158.4|29080.5|29172|29083|29179.8|29092|29143.1|29074.9|460
1609996500000|2021-01-07 05:15:00|29170.7|29086.1|29171.1|29085.8|29179.8|29096.2|29163.2|29082.3|476
1609996800000|2021-01-07 05:20:00|29171|29085.7|29171.5|29084.6|29178.6|29092.9|29154.4|29082|336
1609997100000|2021-01-07 05:25:00|29172.7|29085.1|29178.8|29089.7|29182.6|29097|29156.5|29079.8|387
1609997400000|2021-01-07 05:30:00|29178.6|29089.8|29169|29099.6|29178.6|29105.1|29161.4|29088.6|393
1609997700000|2021-01-07 05:35:00|29168.9|29095.5|29181.2|29101.7|29183.4|29111.5|29164.7|29094|326
1609998000000|2021-01-07 05:40:00|29180.5|29103.1|29170|29101.4|29184.6|29110.5|29164.9|29095|364
1609998300000|2021-01-07 05:45:00|29176.9|29098.4|29179.8|29106.8|29186.2|29114.2|29166.4|29098.4|354
1609998600000|2021-01-07 05:50:00|29178.9|29105.9|29175.5|29100.1|29185.7|29112.6|29167.1|29094|341
1609998900000|2021-01-07 05:55:00|29175.9|29100.4|29181|29101.3|29182.7|29110.7|29162.5|29095.2|404
1609999200000|2021-01-07 06:00:00|29179.9|29102|29179.6|29113.5|29182.1|29114.6|29163|29102|409
1609999500000|2021-01-07 06:05:00|29171.4|29114.7|29182.5|29115.4|29184.1|29118.9|29169.3|29110.8|418
1609999800000|2021-01-07 06:10:00|29182|29115.7|29171.6|29108.1|29187.4|29122.8|29168.9|29103.9|472
1610000100000|2021-01-07 06:15:00|29171.8|29108.2|29165|29096.1|29172.5|29108.6|29158.5|29095|422
1610000400000|2021-01-07 06:20:00|29159.5|29099.6|29165.4|29099.4|29176|29107.8|29156.6|29089.7|365
1610000700000|2021-01-07 06:25:00|29166.6|29102|29168|29093.3|29175.2|29102.3|29154.1|29090.8|516
1610001000000|2021-01-07 06:30:00|29157.7|29097.6|29161.2|29095.9|29167|29100.5|29151.1|29092.9|409
1610001300000|2021-01-07 06:35:00|29155|29098.9|29157.3|29086.5|29163.5|29099.1|29146.6|29086.2|338
1610001600000|2021-01-07 06:40:00|29156.3|29087.3|29156|29084.4|29165.9|29093.4|29146|29078.3|450
1610001900000|2021-01-07 06:45:00|29154.4|29085.2|29150.9|29080.5|29161.1|29090|29144.7|29075.5|481
1610002200000|2021-01-07 06:50:00|29153.7|29078.5|29160|29093.7|29169.5|29094.4|29146.5|29076.9|450
1610002500000|2021-01-07 06:55:00|29161.7|29092.5|29152.2|29089.6|29168.7|29097.7|29144.4|29074|413
1610002800000|2021-01-07 07:00:00|29148|29095.6|29123.3|29073.3|29153.5|29099.6|29117.2|29067.2|620
1610003100000|2021-01-07 07:05:00|29122.4|29072.4|29136|29086|29138.1|29088.1|29119.4|29069.4|582
1610003400000|2021-01-07 07:10:00|29136.6|29086.6|29132|29082|29143.5|29103.2|29122.8|29078.9|485
1610003700000|2021-01-07 07:15:00|29132.1|29082.1|29126|29076|29133.8|29083.8|29119.3|29069.3|519
1610004000000|2021-01-07 07:20:00|29126.2|29076.2|29134.7|29084.7|29137.2|29087.2|29123.1|29073.1|509
1610004300000|2021-01-07 07:25:00|29132|29082|29142.6|29092.6|29142.7|29092.7|29130.8|29080.8|581
1610004600000|2021-01-07 07:30:00|29142.7|29092.7|29141.4|29091.4|29155.5|29113.7|29131.5|29084.5|637
1610004900000|2021-01-07 07:35:00|29141.1|29091.1|29131.1|29081.1|29146.3|29101.5|29104|29066.5|687
1610005200000|2021-01-07 07:40:00|29130.7|29080.7|29125.8|29105.8|29141.2|29106.8|29118|29080.6|562
1610005500000|2021-01-07 07:45:00|29126|29106|29119|29099|29147.9|29115.3|29118.4|29083.5|625
1610005800000|2021-01-07 07:50:00|29120.4|29100.4|29138.7|29088.7|29140.6|29105.2|29115.4|29081.2|541
1610006100000|2021-01-07 07:55:00|29138.1|29088.1|29143.3|29093.3|29150.6|29103.6|29120.8|29079.8|702
1610006400000|2021-01-07 08:00:00|29143.8|29093.8|29146.8|29096.8|29151.5|29101.5|29131.7|29081.7|788
1610006700000|2021-01-07 08:05:00|29145.2|29095.2|29189.5|29139.5|29200|29150|29145.2|29095.2|854
1610007000000|2021-01-07 08:10:00|29189.2|29139.2|29183.3|29133.3|29195.7|29156.6|29163.3|29128.9|757
1610007300000|2021-01-07 08:15:00|29184.6|29134.6|29170.3|29120.3|29187.8|29156.2|29148.8|29110.3|807
1610007600000|2021-01-07 08:20:00|29169.7|29119.7|29150.5|29100.5|29172.5|29123.4|29138|29098.6|746
1610007900000|2021-01-07 08:25:00|29150.4|29100.4|29063.2|29043.2|29150.4|29100.4|29060.5|29025.9|866
1610008200000|2021-01-07 08:30:00|29076|29026|29053.9|29033.9|29084.2|29045.3|29045.2|29016.9|760
1610008500000|2021-01-07 08:35:00|29053.8|29033.8|29037.5|29017.5|29071.7|29039.4|29031.4|28998.4|702
1610008800000|2021-01-07 08:40:00|29037.1|29017.1|29025.8|29005.8|29046.9|29018.8|29021.6|28994.6|710
1610009100000|2021-01-07 08:45:00|29025.5|29005.5|29031.4|29011.4|29043.8|29013.9|29022.3|28990|665
1610009400000|2021-01-07 08:50:00|29032.9|29012.9|29038.7|29018.7|29040.7|29020.7|29030.9|29010.9|658
1610009700000|2021-01-07 08:55:00|29039.4|29019.4|29072.1|29052.1|29093.4|29055|29037.7|29017.7|758
1610010000000|2021-01-07 09:00:00|29071.7|29051.7|29080.3|29060.3|29108.9|29072.4|29067.8|29038.7|815
1610010300000|2021-01-07 09:05:00|29080.4|29060.4|29064.8|29044.8|29096.5|29062.5|29062.4|29028.9|673
1610010600000|2021-01-07 09:10:00|29064.9|29044.9|29084.2|29064.2|29100.9|29068.9|29062.1|29029.9|746
1610010900000|2021-01-07 09:15:00|29083.9|29063.9|29077.9|29057.9|29094.9|29069.3|29074.4|29036.9|781
1610011200000|2021-01-07 09:20:00|29078.5|29058.5|29059.5|29039.5|29089.2|29060.6|29057.1|29024.1|710
1610011500000|2021-01-07 09:25:00|29059.7|29039.7|29072.3|29052.3|29087.9|29053|29052.8|29019.1|615
1610011800000|2021-01-07 09:30:00|29070.5|29050.5|29072.5|29052.5|29096.1|29063|29066|29036.4|803
1610012100000|2021-01-07 09:35:00|29072.7|29052.7|29086.2|29066.2|29089.4|29069.4|29061.9|29041.9|769
1610012400000|2021-01-07 09:40:00|29086.4|29066.4|29068.3|29048.3|29089.7|29068.3|29060.6|29027.2|741
1610012700000|2021-01-07 09:45:00|29067.8|29047.8|29065.8|29045.8|29083.4|29055.5|29055.5|29033.4|807
1610013000000|2021-01-07 09:50:00|29065.1|29045.1|29091.8|29071.8|29105.7|29072.4|29062.7|29041.4|879
1610013300000|2021-01-07 09:55:00|29087.7|29067.7|29107.1|29057.1|29107.8|29072.6|29071.9|29037.4|831
1610013600000|2021-01-07 10:00:00|29105.6|29055.6|29094.2|29074.2|29114.6|29094.6|29086.8|29052.3|824
1610013900000|2021-01-07 10:05:00|29093.3|29073.3|29111.2|29091.2|29113.4|29093.4|29089.3|29058.3|745
1610014200000|2021-01-07 10:10:00|29111.1|29091.1|29108.9|29088.9|29115.8|29095.8|29093.8|29073.8|707
1610014500000|2021-01-07 10:15:00|29109.5|29089.5|29108.8|29088.8|29125.6|29093|29099.2|29066.7|641
1610014800000|2021-01-07 10:20:00|29108.9|29088.9|29139.7|29119.7|29160.4|29125.4|29102.8|29072.9|806
1610015100000|2021-01-07 10:25:00|29139.8|29119.8|29176.6|29156.6|29186.6|29160.5|29135.2|29099.8|833
1610015400000|2021-01-07 10:30:00|29175.7|29155.7|29161.9|29141.9|29179.1|29159.1|29156.6|29136.6|819
1610015700000|2021-01-07 10:35:00|29160.4|29140.4|29159.5|29139.5|29162.6|29142.6|29143.4|29123.4|711
1610016000000|2021-01-07 10:40:00|29158.4|29138.4|29159.5|29139.5|29166.5|29146.5|29154.1|29134.1|738
1610016300000|2021-01-07 10:45:00|29159.2|29139.2|29175|29155|29175.7|29155.7|29151.8|29131.8|681
1610016600000|2021-01-07 10:50:00|29175.4|29155.4|29204.3|29184.3|29221|29186.9|29174.4|29141.1|734
1610016900000|2021-01-07 10:55:00|29203.2|29183.2|29211|29191|29228|29194.9|29193.2|29173.2|798
1610017200000|2021-01-07 11:00:00|29210.8|29190.8|29203.7|29183.7|29221.9|29194.3|29191.9|29160|683
1610017500000|2021-01-07 11:05:00|29204.1|29184.1|29216|29196|29240.9|29204.9|29197|29170|643
1610017800000|2021-01-07 11:10:00|29216.2|29196.2|29217.7|29197.7|29233.7|29201.2|29211|29182.1|582
1610018100000|2021-01-07 11:15:00|29217.9|29197.9|29230.4|29210.4|29244|29212.6|29217.1|29193.8|564
1610018400000|2021-01-07 11:20:00|29230.7|29210.7|29244.5|29224.5|29260.8|29229|29229.8|29202.5|607
1610018700000|2021-01-07 11:25:00|29244.4|29224.4|29238.8|29218.8|29263.3|29227.2|29235.4|29204.7|631
1610019000000|2021-01-07 11:30:00|29239|29219|29243.5|29223.5|29245.9|29225.9|29236.6|29216.6|595
1610019300000|2021-01-07 11:35:00|29243.4|29223.4|29226.2|29206.2|29247.2|29227.2|29217.4|29181.6|635
1610019600000|2021-01-07 11:40:00|29226.4|29206.4|29219|29199|29243.6|29210.4|29218.3|29192|561
1610019900000|2021-01-07 11:45:00|29219.1|29199.1|29244.9|29224.9|29260.5|29226|29212.4|29192.4|565
1610020200000|2021-01-07 11:50:00|29245.1|29225.1|29267.7|29247.7|29270.9|29248.5|29241.4|29206.1|721
1610020500000|2021-01-07 11:55:00|29267.3|29247.3|29286.1|29266.1|29304.4|29267.6|29267.1|29236.8|701
1610020800000|2021-01-07 12:00:00|29285.7|29265.7|29298.2|29278.2|29302.1|29282.1|29284.7|29264.7|609
1610021100000|2021-01-07 12:05:00|29296.2|29276.2|29298.7|29278.7|29304.9|29284.9|29291.4|29271.4|549
1610021400000|2021-01-07 12:10:00|29298.1|29278.1|29279|29259|29319.8|29284.4|29278.4|29258.4|581
1610021700000|2021-01-07 12:15:00|29279.2|29259.2|29255.4|29205.4|29293|29261.9|29240.5|29203.8|656
1610022000000|2021-01-07 12:20:00|29255.2|29205.2|29245.9|29225.9|29261.7|29228.9|29239|29202.4|588
1610022300000|2021-01-07 12:25:00|29244.7|29224.7|29229.5|29209.5|29264.9|29234.9|29226.4|29193.1|736
1610022600000|2021-01-07 12:30:00|29229.6|29209.6|29241.5|29191.5|29256.6|29219.7|29222.8|29188|591
1610022900000|2021-01-07 12:35:00|29241.7|29191.7|29235.1|29185.1|29244.2|29208.5|29220.2|29182.2|506
1610023200000|2021-01-07 12:40:00|29235.4|29185.4|29206.1|29156.1|29236.7|29197.1|29196.8|29153.7|682
1610023500000|2021-01-07 12:45:00|29206.5|29156.5|29203.5|29153.5|29207.8|29172.2|29179.3|29146.1|638
1610023800000|2021-01-07 12:50:00|29203.6|29153.6|29190.2|29170.2|29215.3|29176.7|29176.1|29145.9|642
1610024100000|2021-01-07 12:55:00|29190.4|29170.4|29215.7|29165.7|29218.9|29180|29178.8|29144.2|672
1610024400000|2021-01-07 13:00:00|29214.1|29164.1|29180.6|29160.6|29218.7|29184.9|29175.5|29142.2|891
1610024700000|2021-01-07 13:05:00|29180.3|29160.3|29174.9|29154.9|29194.5|29163.7|29174.4|29142.9|669
1610025000000|2021-01-07 13:10:00|29174.5|29154.5|29155.2|29135.2|29178.4|29158.4|29151.1|29116.1|816
1610025300000|2021-01-07 13:15:00|29155|29135|29150|29130|29180.4|29144.7|29142.5|29094.8|773
1610025600000|2021-01-07 13:20:00|29149.4|29129.4|29155.8|29135.8|29170|29146.1|29145|29111.3|620
1610025900000|2021-01-07 13:25:00|29155.7|29135.7|29166.5|29116.5|29168.4|29140.6|29146.9|29111.7|622
1610026200000|2021-01-07 13:30:00|29166.3|29116.3|29172.3|29152.3|29192.9|29161.4|29151.3|29114.3|778
1610026500000|2021-01-07 13:35:00|29172.7|29152.7|29160.6|29140.6|29195.6|29168.2|29157.8|29137.8|758
1610026800000|2021-01-07 13:40:00|29161.9|29141.9|29139.9|29119.9|29163.6|29143.6|29134.7|29100.8|855
1610027100000|2021-01-07 13:45:00|29140.4|29120.4|29159.1|29139.1|29165.7|29141.6|29136.6|29113.4|763
1610027400000|2021-01-07 13:50:00|29159|29139|29169.6|29149.6|29179.2|29159.2|29158.4|29138.4|835
1610027700000|2021-01-07 13:55:00|29169.1|29149.1|29168.1|29148.1|29174.2|29154.2|29163.3|29143.3|765
1610028000000|2021-01-07 14:00:00|29168.2|29148.2|29137.4|29117.4|29173.8|29153.8|29133.9|29113.9|738
1610028300000|2021-01-07 14:05:00|29137.7|29117.7|29117.2|29097.2|29148.1|29120.2|29115.1|29095.1|793
1610028600000|2021-01-07 14:10:00|29116.9|29096.9|29189.1|29138.9|29198.1|29140.4|29102.6|29074.4|746
1610028900000|2021-01-07 14:15:00|29190.4|29136.7|29159.7|29109.7|29201.8|29142.3|29142|29092|904
1610029200000|2021-01-07 14:20:00|29159.6|29109.6|29124.6|29104.6|29167.7|29117.7|29118.6|29084.7|913
1610029500000|2021-01-07 14:25:00|29124.1|29104.1|29170.1|29120.1|29172.6|29134.1|29117.5|29095.6|846
1610029800000|2021-01-07 14:30:00|29169.8|29119.8|29176.5|29126.5|29189.4|29150.7|29143.5|29113.8|1017
1610030100000|2021-01-07 14:35:00|29175.8|29125.8|29202.1|29182.1|29223.6|29187.4|29154.3|29121.6|880
1610030400000|2021-01-07 14:40:00|29217.2|29167.2|29260.5|29210.5|29263.2|29213.2|29199|29164.1|981
1610030700000|2021-01-07 14:45:00|29261.4|29211.4|29220.2|29170.2|29262.6|29225.5|29192.7|29149.1|1014
1610031000000|2021-01-07 14:50:00|29220.5|29170.5|29221.1|29201.1|29228.8|29202.2|29202.4|29163.2|891
1610031300000|2021-01-07 14:55:00|29221|29201|29225.7|29175.7|29230.7|29203.3|29203.2|29164.3|822
1610031600000|2021-01-07 15:00:00|29228.9|29178.9|29205.5|29185.5|29239.5|29206.6|29195.1|29161.1|1014
1610031900000|2021-01-07 15:05:00|29204.7|29184.7|29246.5|29226.5|29267.2|29236|29199.9|29166.7|999
1610032200000|2021-01-07 15:10:00|29245.5|29225.5|29268.6|29248.6|29300.6|29263.6|29238.3|29205.3|891
1610032500000|2021-01-07 15:15:00|29267.5|29247.5|29288.6|29268.6|29291.6|29271.6|29258.1|29238.1|870
1610032800000|2021-01-07 15:20:00|29288.5|29268.5|29300.5|29250.5|29301.3|29270.2|29262.2|29208.4|896
1610033100000|2021-01-07 15:25:00|29302.5|29252.5|29312.4|29262.4|29347.1|29297.1|29276|29222.4|1014
1610033400000|2021-01-07 15:30:00|29313.2|29263.2|29315.5|29295.5|29336.3|29298|29306.2|29256.2|916
1610033700000|2021-01-07 15:35:00|29315.3|29295.3|29290.2|29270.2|29348.5|29314.7|29283.1|29250.7|882
1610034000000|2021-01-07 15:40:00|29290.4|29270.4|29293.1|29273.1|29310.8|29277.3|29269.2|29231.3|875
1610034300000|2021-01-07 15:45:00|29292.4|29272.4|29301.6|29281.6|29319.4|29287.8|29287.6|29261|719
1610034600000|2021-01-07 15:50:00|29301.5|29281.5|29334.4|29284.4|29335.1|29307.4|29291.7|29258|858
1610034900000|2021-01-07 15:55:00|29332.8|29282.8|29346|29296|29361|29327.1|29330|29280|931
1610035200000|2021-01-07 16:00:00|29345.6|29295.6|29335.6|29285.6|29350.3|29302.7|29319.5|29276.1|905
1610035500000|2021-01-07 16:05:00|29337.4|29287.4|29307|29287|29341.7|29307.7|29305|29270.2|789
1610035800000|2021-01-07 16:10:00|29305.8|29285.8|29315.4|29265.4|29334|29300.1|29301.3|29263.6|739
1610036100000|2021-01-07 16:15:00|29316|29266|29324.1|29274.1|29356.3|29319.8|29314|29264|709
1610036400000|2021-01-07 16:20:00|29324|29274|29349.5|29299.5|29350.7|29300.7|29319.2|29269.2|764
1610036700000|2021-01-07 16:25:00|29348.2|29298.2|29322.8|29272.8|29358.7|29308.7|29311.1|29267|740
1610037000000|2021-01-07 16:30:00|29323.8|29273.8|29315|29265|29328.1|29287.7|29301.1|29259.9|754
1610037300000|2021-01-07 16:35:00|29315.3|29265.3|29331.8|29281.8|29332.1|29282.1|29308.9|29258.9|760
1610037600000|2021-01-07 16:40:00|29331.5|29281.5|29347.9|29297.9|29377.5|29327.2|29330.9|29280.9|710
1610037900000|2021-01-07 16:45:00|29348.7|29298.7|29348.8|29292.6|29359.7|29303|29320|29270|625
1610038200000|2021-01-07 16:50:00|29347.3|29292.8|29340.4|29289.8|29365|29300.2|29316.5|29266.5|678
1610038500000|2021-01-07 16:55:00|29340.2|29290.2|29346.7|29296.7|29354.9|29303.1|29336.6|29285.2|646
1610038800000|2021-01-07 17:00:00|29347.2|29297.2|29345.1|29295.1|29353.6|29303.6|29321.9|29271.9|673
1610039100000|2021-01-07 17:05:00|29346|29296|29331.7|29281.7|29347.4|29297.4|29326.6|29276.6|579
1610039400000|2021-01-07 17:10:00|29331.2|29281.2|29331.9|29281.9|29338.7|29285.2|29324.5|29274.5|509
1610039700000|2021-01-07 17:15:00|29332.2|29282.2|29343.7|29293.7|29344|29294|29326.4|29276.4|581
1610040000000|2021-01-07 17:20:00|29341.1|29291.1|29350.3|29300.3|29350.3|29300.3|29337.6|29287.6|514
1610040300000|2021-01-07 17:25:00|29350.2|29300.2|29372.2|29321.4|29377|29322.9|29346.6|29296.6|670
1610040600000|2021-01-07 17:30:00|29371.3|29321.3|29374|29301.8|29389.7|29321.9|29360.1|29300.4|704
1610040900000|2021-01-07 17:35:00|29374.7|29300.7|29371.2|29297.6|29377.5|29308.4|29362.7|29287.1|636
1610041200000|2021-01-07 17:40:00|29373.4|29298.1|29370.1|29289.6|29375.8|29300.8|29363.1|29280.9|547
1610041500000|2021-01-07 17:45:00|29369.7|29289.2|29361.4|29285.9|29375.5|29299.9|29357.6|29279.7|591
1610041800000|2021-01-07 17:50:00|29362.7|29284.6|29350.6|29277.8|29366.7|29292.2|29350.1|29272.5|610
1610042100000|2021-01-07 17:55:00|29350.5|29276.3|29364.1|29287.5|29366.7|29294.4|29349.5|29273.3|554
1610042400000|2021-01-07 18:00:00|29365.6|29286.4|29383.3|29295.2|29392|29297.7|29357.5|29279.8|538
1610042700000|2021-01-07 18:05:00|29380.9|29294.4|29373.2|29289.5|29387.5|29302.1|29371.9|29282.7|539
1610043000000|2021-01-07 18:10:00|29374.4|29286.6|29367.5|29286.1|29378.1|29293.7|29365.2|29277.8|569
1610043300000|2021-01-07 18:15:00|29366.2|29284.1|29366.4|29280.1|29373.1|29286.6|29357.3|29271.3|553
1610043600000|2021-01-07 18:20:00|29365.3|29278.8|29355.3|29267.4|29371.1|29287|29353.7|29267.4|514
1610043900000|2021-01-07 18:25:00|29355.1|29266.7|29364.9|29271.7|29369.1|29281.8|29354.5|29263.7|582
1610044200000|2021-01-07 18:30:00|29367.4|29273.8|29355|29260.5|29367.5|29275.9|29351.9|29256.5|628
1610044500000|2021-01-07 18:35:00|29355.2|29260.6|29362.7|29268.2|29363.1|29271.8|29352.3|29255.3|544
1610044800000|2021-01-07 18:40:00|29362.6|29269.1|29349.3|29254.7|29363.6|29273.9|29344.9|29250|553
1610045100000|2021-01-07 18:45:00|29349.4|29256.3|29356.1|29261.4|29363.5|29274.1|29345.5|29250.8|560
1610045400000|2021-01-07 18:50:00|29356|29264.1|29356.2|29261.4|29361.6|29271.1|29352.5|29255.7|614
1610045700000|2021-01-07 18:55:00|29357.1|29262.6|29328.4|29263.1|29361.7|29272.8|29327.5|29248.7|608
1610046000000|2021-01-07 19:00:00|29328.1|29262.8|29319.8|29265.8|29336|29275.1|29312|29258.6|594
1610046300000|2021-01-07 19:05:00|29320.4|29266.3|29314|29259|29330.3|29271.1|29299|29249|460
1610046600000|2021-01-07 19:10:00|29322.9|29260.7|29319.3|29258.5|29327.4|29267|29309|29251.4|437
1610046900000|2021-01-07 19:15:00|29319.1|29259.5|29331|29279|29343|29283.5|29306.1|29250.3|467
1610047200000|2021-01-07 19:20:00|29331.3|29278.9|29332.2|29276.5|29336.1|29280.8|29324.4|29267|434
1610047500000|2021-01-07 19:25:00|29331.4|29276.8|29329.5|29279.5|29347.8|29291|29324.3|29268.6|459
1610047800000|2021-01-07 19:30:00|29335.8|29279.4|29336.8|29279.5|29343.6|29287.8|29326.2|29270.9|393
1610048100000|2021-01-07 19:35:00|29335.9|29280.2|29333.7|29283|29344.7|29288.8|29329.9|29275.3|415
1610048400000|2021-01-07 19:40:00|29333|29282.4|29324.1|29269.9|29342.6|29287.2|29321.7|29264.3|421
1610048700000|2021-01-07 19:45:00|29327|29268.2|29328.7|29278.7|29340|29283.8|29320.3|29265.9|392
1610049000000|2021-01-07 19:50:00|29328.6|29278.6|29312.8|29262.8|29341.2|29286.5|29311.7|29258.7|449
1610049300000|2021-01-07 19:55:00|29312.7|29262.7|29336.7|29286.7|29337.5|29287.5|29312.4|29261.2|586
1610049600000|2021-01-07 20:00:00|29334.5|29284.5|29327.3|29277.3|29334.5|29292.4|29310.7|29271.4|863
1610049900000|2021-01-07 20:05:00|29327.6|29277.6|29338.1|29288.1|29340.9|29303.8|29310.2|29272.3|624
1610050200000|2021-01-07 20:10:00|29338|29288|29338|29288|29341.8|29304.8|29319.9|29283.8|658
1610050500000|2021-01-07 20:15:00|29338.9|29288.9|29322.7|29302.7|29341.9|29305.9|29319.2|29282.7|540
1610050800000|2021-01-07 20:20:00|29322.5|29302.5|29331.9|29281.9|29339.6|29304.9|29315.4|29279.3|483
1610051100000|2021-01-07 20:25:00|29333.1|29283.1|29328.3|29278.3|29334|29298.6|29309.9|29275|465
1610051400000|2021-01-07 20:30:00|29327.9|29277.9|29339.1|29289.1|29341.7|29302|29309.5|29273.8|495
1610051700000|2021-01-07 20:35:00|29338.9|29288.9|29320|29300|29342.5|29307.2|29319.1|29285|489
1610052000000|2021-01-07 20:40:00|29319.9|29299.9|29345|29295|29346|29310.9|29318.1|29286.7|467
1610052300000|2021-01-07 20:45:00|29344.9|29294.9|29343.3|29293.3|29346.8|29309.6|29323.7|29291.2|377
1610052600000|2021-01-07 20:50:00|29343.5|29293.5|29345.3|29274.9|29347.5|29308.5|29319.5|29261.1|641
1610052900000|2021-01-07 20:55:00|29345.2|29277.7|29340.7|29290.7|29352.1|29302.1|29332.5|29269.4|788
1610053200000|2021-01-07 21:00:00|29339.5|29289.5|29350.7|29300.7|29354|29303.5|29332.1|29276.1|588
1610053500000|2021-01-07 21:05:00|29351.7|29301.7|29345.5|29295.5|29351.7|29301.7|29342.5|29292.5|312
1610053800000|2021-01-07 21:10:00|29345.4|29295.4|29332.9|29282.9|29350.3|29300.3|29331.1|29281.1|473
1610054100000|2021-01-07 21:15:00|29334|29284|29325.7|29275.7|29339.3|29289.3|29320.9|29266.6|376
1610054400000|2021-01-07 21:20:00|29326.2|29276.2|29322.2|29272.2|29331.2|29279.3|29318.4|29260.9|375
1610054700000|2021-01-07 21:25:00|29320|29270|29332.3|29282.3|29335.7|29283.7|29315.7|29262.2|490
1610055000000|2021-01-07 21:30:00|29330.1|29280.1|29326.2|29274.8|29337.7|29282.5|29312.5|29261.5|584
1610055300000|2021-01-07 21:35:00|29325.7|29275.5|29318|29268|29330.4|29279.6|29316.5|29266|549
1610055600000|2021-01-07 21:40:00|29320.4|29270.4|29328.7|29278.7|29335.9|29281.3|29317.3|29264.3|439
1610055900000|2021-01-07 21:45:00|29330.3|29277.2|29328.2|29278.2|29334.7|29284.7|29324.3|29266.2|324
1610056200000|2021-01-07 21:50:00|29327.7|29277.7|29336.3|29285.4|29347|29292.1|29324.4|29263|334
1610056500000|2021-01-07 21:55:00|29337.3|29287.3|29343.7|29278.5|29357.9|29294.2|29334.7|29275.3|523
1610056800000|2021-01-07 22:00:00|29341.3|29272.3|29367.3|29250.3|29367.6|29275.2|29341.3|29244|66
1610057100000|2021-01-07 22:05:00|29368.8|29251.8|29356.2|29255.9|29387.1|29270.1|29353.4|29239|166
1610057400000|2021-01-07 22:10:00|29364.4|29249.6|29365.2|29248.2|29384|29270.9|29351.3|29236.6|158
1610057700000|2021-01-07 22:15:00|29367.6|29250.6|29359.5|29256.9|29398.5|29281.5|29346|29246.6|229
1610058000000|2021-01-07 22:20:00|29365.8|29248.8|29366.6|29259|29395.8|29281|29353.6|29247.1|259
1610058300000|2021-01-07 22:25:00|29370.3|29253.3|29367.2|29250.2|29403.4|29286.4|29348.4|29245.3|202
1610058600000|2021-01-07 22:30:00|29368.8|29251.8|29348.9|29265|29392|29275|29346.8|29245.6|335
1610058900000|2021-01-07 22:35:00|29348.8|29265.4|29349.2|29256.6|29397.6|29280.6|29344.7|29245.4|242
1610059200000|2021-01-07 22:40:00|29361.9|29244.9|29347|29258|29391.3|29274.3|29342.4|29244.9|229
1610059500000|2021-01-07 22:45:00|29360.7|29249.8|29372.9|29266.1|29398.5|29281.5|29344.3|29249.8|156
1610059800000|2021-01-07 22:50:00|29355.1|29259.2|29345.5|29258.8|29388.4|29273.1|29345.5|29246.3|282
1610060100000|2021-01-07 22:55:00|29346.2|29257.8|29363|29251.8|29378|29267.6|29345|29246.2|378
1610060400000|2021-01-07 23:00:00|29362.4|29253.5|29340.4|29253|29366.5|29265.3|29337|29235.1|609
1610060700000|2021-01-07 23:05:00|29340.2|29253.3|29340.8|29252.2|29347.6|29261.9|29336.3|29246.6|314
1610061000000|2021-01-07 23:10:00|29341.8|29251.8|29338.5|29251.1|29351.8|29261.7|29335.9|29247.1|370
1610061300000|2021-01-07 23:15:00|29337.3|29248.9|29345.2|29254|29350.7|29262.6|29333.4|29244.2|370
1610061600000|2021-01-07 23:20:00|29345.1|29253.7|29348.6|29250.3|29354.6|29266.7|29339.7|29247.1|341
1610061900000|2021-01-07 23:25:00|29347.1|29250.5|29345.5|29252.1|29358.4|29269.3|29337.9|29248.1|337
1610062200000|2021-01-07 23:30:00|29338.5|29260.9|29344.4|29250.4|29355.6|29264.4|29338.5|29249.5|316
1610062500000|2021-01-07 23:35:00|29345.1|29250.6|29346.5|29255.1|29349|29269.3|29330.7|29247.4|336
1610062800000|2021-01-07 23:40:00|29346.4|29254.9|29347.9|29258.2|29350|29265.2|29341.6|29250|281
1610063100000|2021-01-07 23:45:00|29349|29257.5|29343.4|29255.5|29350.4|29266.8|29338.3|29248.4|308
1610063400000|2021-01-07 23:50:00|29345.1|29254.1|29340.5|29245.7|29350.5|29273.9|29335.5|29244.8|346
1610063700000|2021-01-07 23:55:00|29339.6|29246.1|29342|29257|29351.6|29266|29337.6|29244.9|368
1610064000000|2021-01-08 00:00:00|29341.9|29255|29355.9|29279.7|29361.8|29289.9|29339.3|29252.4|719
1610064300000|2021-01-08 00:05:00|29349.6|29282.7|29352.1|29278.6|29364|29291.8|29342.5|29262|615
1610064600000|2021-01-08 00:10:00|29345.1|29279.2|29355.5|29276.2|29361.2|29286.4|29339.3|29258.1|513
1610064900000|2021-01-08 00:15:00|29356|29275.1|29347.7|29273.6|29356.3|29290.7|29337.4|29256|640
1610065200000|2021-01-08 00:20:00|29352|29268|29349.5|29299.5|29356.1|29302.2|29336|29255.2|395
1610065500000|2021-01-08 00:25:00|29349.6|29299.6|29343.3|29293.3|29355.5|29305.5|29341.8|29291.8|586
1610065800000|2021-01-08 00:30:00|29341.9|29291.9|29355.2|29305.2|29360|29308.8|29338.2|29286.9|658
1610066100000|2021-01-08 00:35:00|29354.7|29304.7|29375.5|29291.5|29377.4|29324.8|29354.2|29279.9|668
1610066400000|2021-01-08 00:40:00|29375.4|29290.5|29366.5|29291.8|29379.7|29316.3|29360.9|29273|931
1610066700000|2021-01-08 00:45:00|29367.4|29293.3|29368.2|29300.6|29375|29308.7|29359.7|29272|746
1610067000000|2021-01-08 00:50:00|29364.2|29292.6|29369.5|29282.8|29377.6|29307.3|29356.5|29271|734
1610067300000|2021-01-08 00:55:00|29370.9|29284.6|29371.7|29306.3|29381.7|29313.8|29364|29279|832
1610067600000|2021-01-08 01:00:00|29371|29307.9|29359.4|29309.4|29379.8|29325.6|29357.5|29288.7|769
1610067900000|2021-01-08 01:05:00|29359|29309|29371.2|29321.2|29384.2|29326.5|29354.1|29299|812
1610068200000|2021-01-08 01:10:00|29370.5|29320.5|29414|29340.9|29422.8|29344.5|29358.9|29304.8|872
1610068500000|2021-01-08 01:15:00|29411.5|29336.1|29409.3|29356|29422.2|29364.4|29395.5|29326|948
1610068800000|2021-01-08 01:20:00|29409|29356.3|29393.9|29342.3|29412.5|29359.8|29391.6|29337.2|777
1610069100000|2021-01-08 01:25:00|29394.6|29342.1|29403|29353|29409.5|29355.3|29388.2|29331.4|599
1610069400000|2021-01-08 01:30:00|29403.4|29353.4|29392.7|29342.7|29411.2|29354.9|29383.7|29322.8|689
1610069700000|2021-01-08 01:35:00|29392|29342|29383.2|29333.2|29398.1|29345|29379.9|29323.3|634
1610070000000|2021-01-08 01:40:00|29383.5|29333.5|29378|29328|29393.3|29340.3|29372.5|29314.3|691
1610070300000|2021-01-08 01:45:00|29378.3|29328.3|29381.4|29331.4|29390.8|29337.8|29376.3|29320.2|552
1610070600000|2021-01-08 01:50:00|29385.7|29329.8|29362.1|29302.2|29385.7|29334.7|29361.7|29297.4|489
1610070900000|2021-01-08 01:55:00|29362|29302.3|29373.6|29323.3|29378.5|29323.3|29359.5|29299|602
1610071200000|2021-01-08 02:00:00|29373.4|29323.4|29363.7|29306.7|29380.6|29330|29363.7|29302.8|564
1610071500000|2021-01-08 02:05:00|29363.2|29306.3|29369.5|29310.1|29376|29316.5|29355.7|29296.8|528
1610071800000|2021-01-08 02:10:00|29371.5|29308.9|29366.4|29304.2|29373.9|29311.8|29355.1|29300.2|419
1610072100000|2021-01-08 02:15:00|29366.3|29304|29365.7|29302.3|29371.3|29308.9|29355.9|29298.9|427
1610072400000|2021-01-08 02:20:00|29364.2|29303.4|29355.5|29296.7|29369.8|29308.1|29350|29293.6|534
1610072700000|2021-01-08 02:25:00|29357.3|29296.6|29346.7|29284.5|29362.2|29303.2|29337.8|29280.7|562
1610073000000|2021-01-08 02:30:00|29346.8|29284.2|29341.6|29286.1|29352.2|29291.4|29336.6|29279.8|516
1610073300000|2021-01-08 02:35:00|29344.3|29284.7|29345.7|29286.5|29348.6|29289.3|29333.3|29277.3|519
1610073600000|2021-01-08 02:40:00|29347|29284.6|29342.8|29276.4|29354.5|29287.9|29328.1|29272.5|500
1610073900000|2021-01-08 02:45:00|29343.2|29276.5|29337.6|29275.9|29351.1|29289.1|29331.6|29273.2|537
1610074200000|2021-01-08 02:50:00|29338.2|29276.4|29330.9|29280.3|29349.1|29285|29326.6|29274|570
1610074500000|2021-01-08 02:55:00|29338.8|29277.9|29336.8|29277.7|29344.8|29287.2|29330.3|29272|552
1610074800000|2021-01-08 03:00:00|29335.8|29279.1|29323.2|29273.2|29341|29281.6|29323.2|29267.1|568
1610075100000|2021-01-08 03:05:00|29322.9|29272.9|29326.6|29269.9|29337.8|29280.4|29322.8|29267.8|535
1610075400000|2021-01-08 03:10:00|29326.3|29269.6|29329|29271|29334.1|29276.2|29319.9|29264.9|488
1610075700000|2021-01-08 03:15:00|29328.2|29270.6|29338.7|29273.6|29356.2|29284.5|29320|29262.4|539
1610076000000|2021-01-08 03:20:00|29338|29275.1|29333.6|29272.7|29350.5|29281.7|29325.4|29266.2|498
1610076300000|2021-01-08 03:25:00|29337.6|29271.5|29334.8|29272.8|29352.1|29278.4|29325.4|29267.2|572
1610076600000|2021-01-08 03:30:00|29336.6|29271.8|29322.7|29266.9|29339.6|29275.1|29317.9|29261.2|462
1610076900000|2021-01-08 03:35:00|29322.6|29266.8|29327.9|29268.7|29339.4|29275.1|29317.8|29260|399
1610077200000|2021-01-08 03:40:00|29326.1|29271.9|29326.1|29273.2|29336.9|29277.7|29323.5|29264.1|368
1610077500000|2021-01-08 03:45:00|29333.3|29266.1|29328.3|29269.8|29338.3|29277.6|29321.4|29263.3|469
1610077800000|2021-01-08 03:50:00|29329.4|29267.3|29329.3|29272.2|29347.1|29273.9|29321.5|29262.5|442
1610078100000|2021-01-08 03:55:00|29327.5|29277.5|29329.8|29269.5|29336.7|29277.6|29323.2|29266|402
1610078400000|2021-01-08 04:00:00|29331.6|29270.3|29331|29277.7|29343.4|29279|29322.8|29266.2|455
1610078700000|2021-01-08 04:05:00|29329.7|29279.7|29333.7|29277.8|29351.4|29280.4|29325.9|29268.7|400
1610079000000|2021-01-08 04:10:00|29333.6|29279.4|29327.7|29272.2|29351.9|29279.7|29321.3|29257.2|485
1610079300000|2021-01-08 04:15:00|29328.2|29271.1|29332.8|29272.2|29345.2|29278.4|29322|29265|447
1610079600000|2021-01-08 04:20:00|29328.4|29276|29330.4|29273.9|29338.6|29280.2|29322.4|29266.1|377
1610079900000|2021-01-08 04:25:00|29329.1|29278.3|29343.9|29271.1|29351|29281.4|29324.8|29268.2|416
1610080200000|2021-01-08 04:30:00|29346|29270.9|29339.1|29277.2|29346|29284.5|29332.4|29270|365
1610080500000|2021-01-08 04:35:00|29341.4|29277.4|29343.9|29280.8|29353.7|29284.2|29331.5|29272.5|438
1610080800000|2021-01-08 04:40:00|29345.7|29281.2|29340.9|29282|29353.2|29288.2|29331.3|29275|438
1610081100000|2021-01-08 04:45:00|29359.3|29276.7|29335.6|29279.3|29359.3|29284.4|29330.4|29272.7|385
1610081400000|2021-01-08 04:50:00|29335.5|29279.2|29334.5|29282.7|29348.9|29285.9|29329|29270.3|350
1610081700000|2021-01-08 04:55:00|29333.6|29283.6|29325.8|29266.9|29343.1|29283.6|29324.2|29265|474
1610082000000|2021-01-08 05:00:00|29325.9|29267.1|29333|29272.2|29338.5|29276.9|29319.2|29264.2|409
1610082300000|2021-01-08 05:05:00|29333.1|29272.9|29324.4|29272.3|29334.9|29277.7|29320.6|29265.3|516
1610082600000|2021-01-08 05:10:00|29324.9|29271.6|29326.4|29271|29332|29275.2|29318|29262.4|426
1610082900000|2021-01-08 05:15:00|29324.8|29274.8|29326.5|29268|29336.4|29277.2|29318.6|29265.4|412
1610083200000|2021-01-08 05:20:00|29324.2|29269.2|29315.1|29256.7|29327.7|29272.6|29303.8|29253.8|450
1610083500000|2021-01-08 05:25:00|29313.6|29258.4|29323.8|29268.2|29327.7|29269.5|29306|29250.3|508
1610083800000|2021-01-08 05:30:00|29320.6|29268.1|29319.4|29267.6|29323.7|29268.5|29313.4|29261.9|419
1610084100000|2021-01-08 05:35:00|29319.6|29268.8|29319.9|29264.5|29338.5|29269.6|29313.5|29261.5|458
1610084400000|2021-01-08 05:40:00|29320.4|29267.5|29327.6|29270|29331.4|29274|29312.8|29262.3|451
1610084700000|2021-01-08 05:45:00|29326.3|29271.9|29327|29277|29338.5|29277.9|29320.9|29265.1|447
1610085000000|2021-01-08 05:50:00|29328|29276.2|29325.5|29275.5|29344.8|29278.2|29323.6|29266.7|540
1610085300000|2021-01-08 05:55:00|29331|29276.2|29360.5|29279.6|29365.1|29284.7|29322.1|29267.8|594
1610085600000|2021-01-08 06:00:00|29360.9|29279.9|29349.4|29294.7|29361.2|29301|29344|29279.9|491
1610085900000|2021-01-08 06:05:00|29347.2|29297.2|29343.5|29293.2|29353.6|29299|29340.3|29288.2|476
1610086200000|2021-01-08 06:10:00|29345.7|29291.4|29336.7|29286.7|29349.2|29292.9|29333.2|29281.9|424
1610086500000|2021-01-08 06:15:00|29339.5|29289.5|29329.3|29279.3|29342.8|29289.5|29328.2|29277.5|430
1610086800000|2021-01-08 06:20:00|29329|29279|29330.4|29280.4|29336.3|29282.4|29326.3|29275.6|411
1610087100000|2021-01-08 06:25:00|29329.4|29279.4|29329.3|29277.9|29339|29287.4|29326.3|29274.1|478
1610087400000|2021-01-08 06:30:00|29328.5|29278.5|29326.6|29273.4|29333.9|29279.6|29322.3|29269.9|441
1610087700000|2021-01-08 06:35:00|29325.3|29274.4|29311.5|29261.5|29329.2|29277.4|29311.4|29261.4|384
1610088000000|2021-01-08 06:40:00|29311.6|29261.6|29313.6|29263.6|29316.7|29266.7|29305.7|29255.7|467
1610088300000|2021-01-08 06:45:00|29314.9|29264.9|29308|29258|29315.3|29265.3|29295.4|29245.4|482
1610088600000|2021-01-08 06:50:00|29308.6|29258.6|29321.4|29271.4|29322.4|29272.4|29308.6|29258.6|468
1610088900000|2021-01-08 06:55:00|29321|29271|29347.7|29295.9|29353.9|29303.9|29315.2|29265.2|474
1610089200000|2021-01-08 07:00:00|29349.4|29293.7|29342.3|29292.3|29365.5|29315.5|29328.5|29278.5|774
1610089500000|2021-01-08 07:05:00|29342.4|29292.4|29347.8|29297.8|29349.9|29299.9|29337.1|29287.1|560
1610089800000|2021-01-08 07:10:00|29345.1|29295.1|29338.5|29288.5|29354.8|29304.8|29335.3|29285.3|497
1610090100000|2021-01-08 07:15:00|29338.4|29288.4|29332.1|29282.1|29338.6|29298.1|29311.6|29276.6|558
1610090400000|2021-01-08 07:20:00|29332.3|29282.3|29302.3|29282.3|29335.7|29298.3|29291.8|29247.2|591
1610090700000|2021-01-08 07:25:00|29302.5|29282.5|29333.7|29283.7|29336.9|29286.9|29299|29273.8|495
1610091000000|2021-01-08 07:30:00|29336.4|29286.4|29344.7|29294.7|29345.6|29309.8|29309.2|29283.5|558
1610091300000|2021-01-08 07:35:00|29345.6|29295.6|29357.8|29337.8|29377.5|29343|29314|29280.1|736
1610091600000|2021-01-08 07:40:00|29358.8|29338.8|29380.6|29360.6|29382.1|29360.6|29355.8|29328.3|667
1610091900000|2021-01-08 07:45:00|29381.6|29361.6|29379.4|29359.4|29390|29362.2|29366.5|29334.2|584
1610092200000|2021-01-08 07:50:00|29379|29359|29389.1|29369.1|29396.5|29376.5|29378.1|29358.1|575
1610092500000|2021-01-08 07:55:00|29390|29370|29414.1|29364.1|29424.4|29390.9|29388.8|29363.7|759
1610092800000|2021-01-08 08:00:00|29399.7|29379.7|29471.9|29421.9|29479.4|29437.5|29398.9|29362.7|931
1610093100000|2021-01-08 08:05:00|29471.8|29421.8|29486.2|29466.2|29504.2|29466.2|29460.2|29413.4|937
1610093400000|2021-01-08 08:10:00|29486.3|29466.3|29522.1|29472.1|29558.7|29508.7|29474.9|29441.6|964
1610093700000|2021-01-08 08:15:00|29522.3|29472.3|29469.7|29449.7|29533.4|29499|29464|29415.3|909
1610094000000|2021-01-08 08:20:00|29469.3|29449.3|29454.3|29404.3|29490.5|29456.4|29439.7|29403.1|843
1610094300000|2021-01-08 08:25:00|29455.8|29405.8|29466|29446|29505.3|29454.8|29449|29404.9|835
1610094600000|2021-01-08 08:30:00|29466.3|29446.3|29479|29459|29482.7|29459.4|29461.4|29427.8|773
1610094900000|2021-01-08 08:35:00|29478.5|29458.5|29516|29466|29520.6|29476.4|29474.9|29450.7|772
1610095200000|2021-01-08 08:40:00|29515.9|29465.9|29455.5|29405.5|29520.3|29489.5|29441.5|29402.1|814
1610095500000|2021-01-08 08:45:00|29456.7|29406.7|29445.2|29425.2|29465.9|29434.2|29434.1|29384.1|692
1610095800000|2021-01-08 08:50:00|29445.4|29425.4|29446.2|29426.2|29468.8|29439.2|29444|29413.2|738
1610096100000|2021-01-08 08:55:00|29446.6|29426.6|29467.8|29447.8|29482.3|29450.1|29446|29418.2|697
1610096400000|2021-01-08 09:00:00|29467.7|29447.7|29480|29460|29482|29460.9|29462|29428.8|722
1610096700000|2021-01-08 09:05:00|29480.7|29460.7|29489|29439|29516.5|29492.9|29468.1|29432.6|823
1610097000000|2021-01-08 09:10:00|29489.4|29439.4|29466.5|29446.5|29497.5|29459.8|29462.5|29432.2|633
1610097300000|2021-01-08 09:15:00|29465.9|29445.9|29448.9|29428.9|29474.3|29447.9|29444.4|29420.4|750
1610097600000|2021-01-08 09:20:00|29449|29429|29458.4|29438.4|29479.4|29449.6|29442.5|29422.5|670
1610097900000|2021-01-08 09:25:00|29458.3|29438.3|29454|29434|29458.9|29438.9|29447|29427|672
1610098200000|2021-01-08 09:30:00|29453.7|29433.7|29452.2|29432.2|29469.6|29439.1|29446.9|29415.5|638
1610098500000|2021-01-08 09:35:00|29452.4|29432.4|29470.9|29450.9|29485.1|29452.4|29449.7|29429.7|602
1610098800000|2021-01-08 09:40:00|29470.6|29450.6|29462.9|29442.9|29483.9|29454.2|29461.2|29431.3|564
1610099100000|2021-01-08 09:45:00|29462.4|29442.4|29441.2|29421.2|29463.3|29443.3|29431.8|29394.2|692
1610099400000|2021-01-08 09:50:00|29441|29421|29443.8|29393.8|29448.2|29428.2|29427.9|29389.1|745
1610099700000|2021-01-08 09:55:00|29443.5|29393.5|29412|29362|29448|29413|29395.3|29359.7|728
1610100000000|2021-01-08 10:00:00|29410.7|29360.7|29401.6|29381.6|29424.7|29388.8|29399.9|29360.7|623
1610100300000|2021-01-08 10:05:00|29401.7|29381.7|29406.1|29386.1|29434.2|29401.9|29401.5|29370.6|657
1610100600000|2021-01-08 10:10:00|29406.6|29386.6|29419.7|29399.7|29442.9|29408.7|29397|29373.2|653
1610100900000|2021-01-08 10:15:00|29418.5|29398.5|29440.3|29420.3|29460.2|29424.8|29410.8|29390.8|815
1610101200000|2021-01-08 10:20:00|29440|29420|29431.2|29411.2|29440|29420|29422.6|29402.6|603
1610101500000|2021-01-08 10:25:00|29430.4|29410.4|29435.6|29415.6|29461.8|29427|29430.4|29394.4|594
1610101800000|2021-01-08 10:30:00|29435.1|29415.1|29423|29403|29436.2|29416.2|29417.5|29397.5|554
1610102100000|2021-01-08 10:35:00|29422.9|29402.9|29426.3|29406.3|29441|29407.1|29419.4|29390|451
1610102400000|2021-01-08 10:40:00|29426.9|29406.9|29435.1|29385.1|29439.8|29408.4|29417.8|29382|554
1610102700000|2021-01-08 10:45:00|29435.3|29385.3|29412.2|29392.2|29442.5|29405.5|29411.3|29382.7|476
1610103000000|2021-01-08 10:50:00|29412.3|29392.3|29424.7|29404.7|29425.9|29405.9|29412|29392|550
1610103300000|2021-01-08 10:55:00|29423.6|29403.6|29428|29408|29446.1|29412|29420.8|29390.2|474
1610103600000|2021-01-08 11:00:00|29427.9|29407.9|29436.5|29416.5|29445.8|29425.8|29427.2|29407.2|543
1610103900000|2021-01-08 11:05:00|29436|29416|29418.4|29398.4|29437.5|29417.5|29416.7|29396.7|540
1610104200000|2021-01-08 11:10:00|29418.1|29398.1|29414.1|29394.1|29419.5|29399.5|29410.9|29390.9|571
1610104500000|2021-01-08 11:15:00|29414.2|29394.2|29407.4|29387.4|29418.2|29398.2|29399.2|29379.2|587
1610104800000|2021-01-08 11:20:00|29406.7|29386.7|29405.9|29385.9|29420.9|29400.9|29396.4|29376.4|591
1610105100000|2021-01-08 11:25:00|29405.8|29385.8|29407.4|29387.4|29416.2|29396.2|29398.2|29378.2|571
1610105400000|2021-01-08 11:30:00|29406.8|29386.8|29406|29386|29413|29393|29403.9|29383.9|505
1610105700000|2021-01-08 11:35:00|29404.6|29384.6|29397|29377|29408|29388|29391.3|29371.3|541
1610106000000|2021-01-08 11:40:00|29395.5|29375.5|29380.6|29360.6|29398|29378|29379.6|29359.6|614
1610106300000|2021-01-08 11:45:00|29380.8|29360.8|29384.7|29364.7|29396.1|29376.1|29370.5|29350.5|621
1610106600000|2021-01-08 11:50:00|29378.3|29358.3|29373.5|29353.5|29380.9|29360.9|29372.6|29352.6|510
1610106900000|2021-01-08 11:55:00|29374|29354|29374.4|29354.4|29378.1|29358.1|29362.2|29342.2|506
1610107200000|2021-01-08 12:00:00|29375.3|29355.3|29390.8|29370.8|29417.6|29384|29366.8|29344.3|736
1610107500000|2021-01-08 12:05:00|29390.9|29370.9|29377.3|29357.3|29401.7|29374.9|29364.1|29341.3|740
1610107800000|2021-01-08 12:10:00|29378.7|29358.7|29386.3|29366.3|29390.3|29370.3|29373.5|29353.5|556
1610108100000|2021-01-08 12:15:00|29384.7|29364.7|29364.6|29344.6|29394.2|29374.2|29363.6|29343.6|567
1610108400000|2021-01-08 12:20:00|29364.9|29344.9|29385.9|29365.9|29390.2|29370.2|29363.2|29343.2|648
1610108700000|2021-01-08 12:25:00|29385.5|29365.5|29380.6|29360.6|29386.7|29366.7|29377.3|29357.3|534
1610109000000|2021-01-08 12:30:00|29380.4|29360.4|29369.1|29349.1|29380.5|29360.5|29363.9|29343.9|580
1610109300000|2021-01-08 12:35:00|29369|29349|29369.6|29349.6|29371.6|29351.6|29361.2|29341.2|586
1610109600000|2021-01-08 12:40:00|29369.9|29349.9|29375|29355|29378.6|29358.6|29368|29348|567
1610109900000|2021-01-08 12:45:00|29375.1|29355.1|29375.5|29355.5|29381|29361|29370.4|29350.4|512
1610110200000|2021-01-08 12:50:00|29375.1|29355.1|29377.9|29357.9|29379.1|29359.1|29372|29352|536
1610110500000|2021-01-08 12:55:00|29378.2|29358.2|29352.3|29332.3|29379.2|29359.2|29343|29323|635
1610110800000|2021-01-08 13:00:00|29352.2|29332.2|29343.5|29323.5|29359.9|29339.9|29342.3|29322.3|652
1610111100000|2021-01-08 13:05:00|29342.4|29322.4|29362.1|29342.1|29362.9|29342.9|29342.4|29322.4|560
1610111400000|2021-01-08 13:10:00|29362.7|29342.7|29365|29345|29385.5|29354.9|29357.7|29325.8|599
1610111700000|2021-01-08 13:15:00|29364.9|29344.9|29389.1|29339.1|29399.2|29360.2|29357.2|29332.6|780
1610112000000|2021-01-08 13:20:00|29389|29339|29363.2|29343.2|29392.3|29359.4|29352.8|29318.4|688
1610112300000|2021-01-08 13:25:00|29363.5|29343.5|29373.3|29324.6|29385.6|29348.8|29361|29316.9|605
1610112600000|2021-01-08 13:30:00|29377.9|29325.1|29415.5|29365.5|29447|29397|29351.1|29311.5|1098
1610112900000|2021-01-08 13:35:00|29412.5|29362.5|29379.9|29329.9|29415.8|29366.9|29376.8|29326.8|984
1610113200000|2021-01-08 13:40:00|29379.8|29329.8|29302.2|29252.2|29380.6|29330.6|29292.4|29247.5|1054
1610113500000|2021-01-08 13:45:00|29301.7|29251.7|29251.8|29201.8|29302.6|29252.6|29205.8|29168.8|1044
1610113800000|2021-01-08 13:50:00|29252.1|29202.1|29301.2|29251.2|29302.9|29252.9|29245.7|29199.4|961
1610114100000|2021-01-08 13:55:00|29304|29254|29254.7|29234.7|29312.2|29277|29251|29213.7|1003
1610114400000|2021-01-08 14:00:00|29258.8|29238.8|29301.9|29251.9|29310.5|29257.6|29250|29216.2|1080
1610114700000|2021-01-08 14:05:00|29303.2|29253.2|29318.3|29268.3|29340|29282.8|29297.9|29247.9|1052
1610115000000|2021-01-08 14:10:00|29319.1|29269.1|29307.9|29287.9|29331|29298.2|29289.5|29260|953
1610115300000|2021-01-08 14:15:00|29307.5|29287.5|29285.5|29265.5|29325.7|29288.8|29278.7|29249|926
1610115600000|2021-01-08 14:20:00|29285.2|29265.2|29245.1|29225.1|29302|29266.9|29243.8|29207.8|930
1610115900000|2021-01-08 14:25:00|29245.3|29225.3|29258.2|29208.2|29269|29233.3|29235.5|29194.3|880
1610116200000|2021-01-08 14:30:00|29257.5|29207.5|29257.1|29207.1|29260.5|29210.5|29244.4|29194.4|963
1610116500000|2021-01-08 14:35:00|29257.6|29207.6|29272.5|29252.5|29285.4|29253.8|29232.6|29199.3|970
1610116800000|2021-01-08 14:40:00|29272.3|29252.3|29327.5|29307.5|29335|29307.6|29266.6|29238.1|881
1610117100000|2021-01-08 14:45:00|29326.9|29306.9|29322.8|29302.8|29357.6|29321.3|29318.2|29283.2|921
1610117400000|2021-01-08 14:50:00|29322.7|29302.7|29366.5|29346.5|29369.4|29349.4|29322.6|29302.6|974
1610117700000|2021-01-08 14:55:00|29364.9|29344.9|29354.9|29334.9|29371.2|29351.2|29348.8|29328.8|947
1610118000000|2021-01-08 15:00:00|29353.9|29333.9|29341.2|29321.2|29372.8|29352.8|29341.2|29321.2|947
1610118300000|2021-01-08 15:05:00|29339.3|29319.3|29378.2|29358.2|29380.8|29360.8|29333.2|29313.2|919
1610118600000|2021-01-08 15:10:00|29377.9|29357.9|29373.5|29353.5|29377.9|29357.9|29364.6|29344.6|763
1610118900000|2021-01-08 15:15:00|29373.6|29353.6|29400.4|29380.4|29403.8|29383.8|29371.2|29351.2|918
1610119200000|2021-01-08 15:20:00|29399.6|29379.6|29419.9|29399.9|29427.9|29407.9|29398.6|29378.6|922
1610119500000|2021-01-08 15:25:00|29420.1|29400.1|29436.9|29416.9|29447.2|29427.2|29411.8|29391.8|882
1610119800000|2021-01-08 15:30:00|29437.4|29417.4|29406.8|29386.8|29437.5|29417.5|29405.7|29385.7|861
1610120100000|2021-01-08 15:35:00|29407|29387|29406.2|29386.2|29417.2|29397.2|29400.9|29380.9|844
1610120400000|2021-01-08 15:40:00|29406.4|29386.4|29394.3|29374.3|29417.1|29397.1|29392.5|29362.1|832
1610120700000|2021-01-08 15:45:00|29394.5|29374.5|29405.1|29385.1|29408.5|29388.5|29394.5|29374.5|768
1610121000000|2021-01-08 15:50:00|29404.8|29384.8|29380.1|29360.1|29416.8|29389.1|29380.1|29353.3|888
1610121300000|2021-01-08 15:55:00|29380.8|29360.8|29329.7|29309.7|29381.1|29361.1|29323.1|29296.7|941
1610121600000|2021-01-08 16:00:00|29329.2|29309.2|29325.6|29275.6|29344.4|29314|29299.2|29271|976
1610121900000|2021-01-08 16:05:00|29326.6|29276.6|29347.7|29297.7|29358.2|29314.4|29325.3|29276.1|843
1610122200000|2021-01-08 16:10:00|29347.4|29297.4|29386.1|29336.1|29387.5|29337.5|29338.4|29296.9|873
1610122500000|2021-01-08 16:15:00|29386.2|29336.2|29359.6|29309.6|29422.5|29372.5|29337.4|29287.4|1010
1610122800000|2021-01-08 16:20:00|29359.2|29309.2|29399.6|29349.6|29416.7|29381.2|29341.1|29291.1|1028
1610123100000|2021-01-08 16:25:00|29401.1|29351.1|29381.9|29331.9|29405.8|29375.3|29371.3|29321.3|957
1610123400000|2021-01-08 16:30:00|29381.7|29331.7|29363.8|29313.8|29385.8|29335.8|29353.5|29303.5|912
1610123700000|2021-01-08 16:35:00|29362.6|29312.6|29352.1|29302.1|29368.1|29318.1|29350.5|29300.5|963
1610124000000|2021-01-08 16:40:00|29353.4|29303.4|29342.5|29292.5|29356|29306|29334.7|29284.7|782
1610124300000|2021-01-08 16:45:00|29342.3|29292.3|29345.3|29295.3|29351.2|29301.2|29334.8|29284.8|680
1610124600000|2021-01-08 16:50:00|29345.4|29295.4|29354.5|29304.5|29364.4|29316.1|29328.1|29288.4|869
1610124900000|2021-01-08 16:55:00|29354.8|29304.8|29357.4|29307.4|29362.6|29313.7|29331.6|29291.4|752
1610125200000|2021-01-08 17:00:00|29358.8|29308.8|29379.9|29329.9|29382.8|29332.8|29357.2|29307.2|863
1610125500000|2021-01-08 17:05:00|29379.6|29329.6|29379.8|29329.8|29389.3|29339.3|29375.6|29325.6|872
1610125800000|2021-01-08 17:10:00|29379.9|29329.9|29363.8|29313.8|29384.1|29346.2|29360.5|29312.5|649
1610126100000|2021-01-08 17:15:00|29363.4|29313.4|29370.9|29320.9|29375.8|29338.4|29355.4|29309.3|778
1610126400000|2021-01-08 17:20:00|29374.1|29324.1|29377.4|29327.4|29387.2|29337.2|29371.2|29321.2|709
1610126700000|2021-01-08 17:25:00|29377.2|29327.2|29392.6|29342.6|29400|29350|29370.9|29320.9|880
1610127000000|2021-01-08 17:30:00|29392.7|29342.7|29411|29361|29416.2|29366.2|29387|29337|794
1610127300000|2021-01-08 17:35:00|29411.8|29361.8|29405.5|29355.5|29411.8|29361.8|29396.4|29346.4|743
1610127600000|2021-01-08 17:40:00|29404.9|29354.9|29399.4|29349.4|29405.6|29355.6|29389.9|29339.9|736
1610127900000|2021-01-08 17:45:00|29396.7|29346.7|29400.9|29350.9|29405.9|29355.9|29392|29342|697
1610128200000|2021-01-08 17:50:00|29401.7|29351.7|29416.3|29366.3|29419.6|29369.6|29397.7|29347.7|737
1610128500000|2021-01-08 17:55:00|29416.4|29366.4|29407.2|29357.2|29418.8|29368.8|29405.8|29355.8|672
1610128800000|2021-01-08 18:00:00|29410.2|29360.2|29440.4|29390.4|29442|29392|29408.5|29358.5|689
1610129100000|2021-01-08 18:05:00|29440.6|29390.6|29456.7|29406.7|29459.4|29409.4|29440|29390|475
1610129400000|2021-01-08 18:10:00|29457.3|29407.3|29449.9|29399.9|29458.6|29408.6|29445.4|29395.4|514
1610129700000|2021-01-08 18:15:00|29450|29400|29473|29423|29477.1|29427.1|29449.5|29399.5|732
1610130000000|2021-01-08 18:20:00|29473.2|29423.2|29491.9|29441.9|29494|29444|29468.6|29418.6|747
1610130300000|2021-01-08 18:25:00|29491.8|29441.8|29482.5|29432.5|29506.2|29456.2|29479.8|29429.8|747
1610130600000|2021-01-08 18:30:00|29482.6|29432.6|29497.5|29447.5|29499.9|29449.9|29480.4|29430.4|649
1610130900000|2021-01-08 18:35:00|29498.1|29448.1|29520|29470|29521|29471|29494.3|29444.3|723
1610131200000|2021-01-08 18:40:00|29518.7|29468.7|29521.5|29471.5|29530.8|29480.8|29514|29464|732
1610131500000|2021-01-08 18:45:00|29521.6|29471.6|29522|29472|29531.7|29481.7|29511.6|29461.6|684
1610131800000|2021-01-08 18:50:00|29522.3|29472.3|29499.9|29449.9|29530.7|29480.7|29496.7|29446.7|725
1610132100000|2021-01-08 18:55:00|29500.4|29450.4|29518.2|29468.2|29525.4|29475.4|29491.4|29441.4|744
1610132400000|2021-01-08 19:00:00|29517.5|29467.5|29496.6|29446.6|29519.4|29474|29481.4|29444.2|740
1610132700000|2021-01-08 19:05:00|29496.9|29446.9|29477.2|29427.2|29502|29452|29465.8|29415.8|743
1610133000000|2021-01-08 19:10:00|29476.7|29426.7|29474.8|29424.8|29478.7|29428.7|29467.9|29417.9|585
1610133300000|2021-01-08 19:15:00|29474.3|29424.3|29478.1|29428.1|29486.7|29436.7|29473.3|29423.3|545
1610133600000|2021-01-08 19:20:00|29478.5|29428.5|29482.8|29432.8|29487.8|29437.8|29474|29424|456
1610133900000|2021-01-08 19:25:00|29482.7|29432.7|29482.8|29432.8|29490.1|29440.1|29478.4|29428.4|473
1610134200000|2021-01-08 19:30:00|29481.2|29431.2|29473.2|29423.2|29488.4|29438.4|29465.2|29415.2|544
1610134500000|2021-01-08 19:35:00|29473.3|29423.3|29467.7|29417.7|29475.1|29425.1|29458.6|29408.6|570
1610134800000|2021-01-08 19:40:00|29467.2|29417.2|29470.5|29420.5|29478|29428|29459.2|29409.2|494
1610135100000|2021-01-08 19:45:00|29470.1|29420.1|29468|29418|29477.7|29427.7|29462.4|29412.4|435
1610135400000|2021-01-08 19:50:00|29469.8|29419.8|29459.7|29409.7|29473.7|29423.7|29445.6|29395.6|446
1610135700000|2021-01-08 19:55:00|29461.4|29411.4|29457.8|29407.8|29467.3|29417.3|29449.1|29399.1|633
1610136000000|2021-01-08 20:00:00|29456.3|29406.3|29453|29403|29463.6|29413.6|29445|29395|571
1610136300000|2021-01-08 20:05:00|29450.5|29400.5|29446.6|29396.6|29457.5|29403.6|29432.4|29382.4|717
1610136600000|2021-01-08 20:10:00|29445|29395|29445.1|29395.1|29452.4|29402.4|29439.8|29389.8|471
1610136900000|2021-01-08 20:15:00|29445.3|29395.3|29444.3|29394.3|29453.6|29403.6|29432.1|29382.1|541
1610137200000|2021-01-08 20:20:00|29442.5|29392.5|29448.2|29398.2|29452.7|29402.7|29442.2|29392.2|455
1610137500000|2021-01-08 20:25:00|29447.7|29397.7|29445.1|29395.1|29448.9|29398.9|29437.9|29387.9|439
1610137800000|2021-01-08 20:30:00|29446.9|29396.9|29445.2|29395.2|29462.9|29412.9|29438.5|29388.5|598
1610138100000|2021-01-08 20:35:00|29444.2|29394.2|29447|29397|29455.6|29405.6|29439.2|29389.2|567
1610138400000|2021-01-08 20:40:00|29445.5|29395.5|29449.5|29396.9|29455.2|29402.2|29440.1|29384.7|539
1610138700000|2021-01-08 20:45:00|29449.8|29396.3|29442.5|29373.2|29455.5|29401.7|29435|29356.2|594
1610139000000|2021-01-08 20:50:00|29439.7|29373.8|29447.4|29363.4|29454.6|29373.8|29430.6|29355.2|630
1610139300000|2021-01-08 20:55:00|29447.1|29363.7|29443.2|29359.7|29451.7|29369.8|29434.4|29354.2|723
1610139600000|2021-01-08 21:00:00|29444.2|29351.8|29431.9|29381.9|29455.7|29391.7|29416.5|29338|609
1610139900000|2021-01-08 21:05:00|29432.2|29382.2|29438.7|29388.7|29463.1|29396.1|29417.7|29347.4|378
1610140200000|2021-01-08 21:10:00|29438.6|29388.6|29433.1|29383.1|29460.6|29395.3|29425.4|29352.2|285
1610140500000|2021-01-08 21:15:00|29430.1|29380.1|29430.6|29380.6|29456.9|29382.2|29423.7|29345.8|258
1610140800000|2021-01-08 21:20:00|29430.9|29380.9|29432.2|29382.2|29462.3|29385.1|29428.9|29350.5|163
1610141100000|2021-01-08 21:25:00|29450.5|29364.7|29430.8|29380.8|29460|29383.9|29427.9|29355.3|210
1610141400000|2021-01-08 21:30:00|29430.3|29380.3|29439.7|29389.7|29460.7|29389.9|29424.6|29359.1|253
1610141700000|2021-01-08 21:35:00|29439.6|29389.6|29443.5|29393.5|29472.5|29397.4|29433.4|29356.7|256
1610142000000|2021-01-08 21:40:00|29443.7|29393.7|29438.1|29388.1|29469.6|29396.2|29437.1|29354.1|269
1610142300000|2021-01-08 21:45:00|29438.2|29388.2|29432.4|29382.4|29464.8|29393.5|29429.6|29349|263
1610142600000|2021-01-08 21:50:00|29432.8|29382.8|29433|29383|29464.3|29384|29427.7|29348.8|199
1610142900000|2021-01-08 21:55:00|29433.7|29383.7|29484.7|29367.7|29491.5|29390.5|29429.4|29352.1|458
1610312400000|2021-01-10 21:00:00|29493|29356|29493|29356|29493|29356|29493|29356|1
1610312700000|2021-01-10 21:05:00|29462.5|29320.5|29462.5|29320.5|29462.5|29320.5|29462.5|29320.5|1
1610313900000|2021-01-10 21:25:00|29437.1|29367.1|29477.5|29335.5|29478|29367.1|29437.1|29335.5|4
1610314200000|2021-01-10 21:30:00|29477|29335|29478|29336|29478|29336|29477|29335|2
1610314500000|2021-01-10 21:35:00|29468.5|29326.5|29468.5|29326.5|29468.5|29326.5|29468.5|29326.5|1
1610315100000|2021-01-10 21:45:00|29479.5|29337.5|29477.5|29335.5|29479.5|29379.2|29437.1|29335.5|6
1610315400000|2021-01-10 21:50:00|29478|29336|29470.8|29328.8|29485.7|29373.1|29421.5|29320.5|17
1610315700000|2021-01-10 21:55:00|29443.1|29373.1|29483.5|29341.5|29484.5|29373.1|29443.1|29333.7|6
1610316000000|2021-01-10 22:00:00|29489.6|29347.6|29486.8|29344.8|29495.6|29379.6|29447.4|29344.8|30
1610316300000|2021-01-10 22:05:00|29489|29347|29488.6|29346.6|29491.9|29363|29433|29336|156
1610316600000|2021-01-10 22:10:00|29488.5|29346.5|29468.8|29326.8|29494.4|29352.4|29462.9|29320.9|190
1610316900000|2021-01-10 22:15:00|29465.7|29323.7|29482.5|29340.5|29495.2|29393.3|29449.2|29321.5|175
1610317200000|2021-01-10 22:20:00|29482.8|29340.8|29483.8|29341.8|29483.8|29384.5|29449.8|29340.2|58
1610317500000|2021-01-10 22:25:00|29483.3|29341.3|29468.4|29326.4|29490.4|29389.9|29457.3|29318.5|171
1610317800000|2021-01-10 22:30:00|29468.2|29326.2|29468.6|29326.6|29483.4|29352.3|29457.8|29315.8|131
1610318100000|2021-01-10 22:35:00|29471.5|29329.5|29480.3|29338.3|29490|29369|29467.1|29325.1|167
1610318400000|2021-01-10 22:40:00|29479.6|29337.6|29470.1|29358.3|29484.5|29393.9|29442.9|29337.5|186
1610318700000|2021-01-10 22:45:00|29469.9|29358.9|29471.9|29381|29476.4|29403.9|29445.9|29353|121
1610319000000|2021-01-10 22:50:00|29471.7|29401.2|29469.4|29369.7|29475.1|29401.2|29444.5|29348.6|130
1610319300000|2021-01-10 22:55:00|29472.7|29355.7|29473.3|29367.8|29475.2|29386.8|29432|29350.4|76
1610319600000|2021-01-10 23:00:00|29474.8|29366.1|29457|29407|29477.5|29410.9|29445.4|29366.1|272
1610319900000|2021-01-10 23:05:00|29457.1|29407.1|29485.8|29435.8|29500|29439.8|29455.9|29388.9|370
1610320200000|2021-01-10 23:10:00|29485.7|29435.7|29478.9|29428.9|29543.5|29444.9|29474.7|29386.5|389
1610320500000|2021-01-10 23:15:00|29479.8|29429.8|29493.3|29443.3|29515|29445.9|29479.8|29415.2|229
1610320800000|2021-01-10 23:20:00|29513.4|29422.7|29491|29441|29513.4|29447.9|29487.7|29416.9|266
1610321100000|2021-01-10 23:25:00|29491.1|29441.1|29486.8|29436.8|29508|29443.9|29482.7|29409.6|267
1610321400000|2021-01-10 23:30:00|29479.6|29429.6|29482.8|29432.8|29505.4|29437.3|29469.3|29414.8|278
1610321700000|2021-01-10 23:35:00|29482.9|29432.9|29489|29439|29500.5|29440.3|29466.6|29403|283
1610322000000|2021-01-10 23:40:00|29489.1|29439.1|29521|29471|29539|29474|29484.6|29421|453
1610322300000|2021-01-10 23:45:00|29522|29472|29508.5|29458.5|29534.6|29472|29503|29429.9|230
1610322600000|2021-01-10 23:50:00|29507.6|29457.6|29526.8|29476.8|29538.9|29479.6|29505.5|29423.6|351
1610322900000|2021-01-10 23:55:00|29530.2|29480.2|29538.2|29488.2|29548|29498|29524.4|29474.4|525
1610323200000|2021-01-11 00:00:00|29538.1|29488.1|29520.2|29470.2|29546.1|29496.1|29514.5|29464.5|632
1610323500000|2021-01-11 00:05:00|29521.1|29471.1|29526.4|29476.4|29528|29478|29512.1|29462.1|521
1610323800000|2021-01-11 00:10:00|29526.6|29476.6|29539.2|29489.2|29540.5|29490.5|29523.5|29473.5|519
1610324100000|2021-01-11 00:15:00|29539|29489|29539.9|29489.9|29545.9|29495.9|29529.5|29479.5|534
1610324400000|2021-01-11 00:20:00|29541.7|29491.7|29544.1|29494.1|29545.6|29495.6|29536.3|29486.3|326
1610324700000|2021-01-11 00:25:00|29543.8|29493.8|29546.4|29496.4|29550.6|29500.6|29543.4|29493.4|342
1610325000000|2021-01-11 00:30:00|29546.9|29496.9|29535.2|29485.2|29551.4|29501.4|29527.6|29477.6|449
1610325300000|2021-01-11 00:35:00|29535.8|29485.8|29537.9|29487.9|29551.1|29501.1|29530.3|29480.3|457
1610325600000|2021-01-11 00:40:00|29539.8|29489.8|29540|29490|29545.4|29495.4|29537.8|29487.8|299
1610325900000|2021-01-11 00:45:00|29540.2|29490.2|29536.8|29486.8|29540.5|29490.5|29534.7|29484.7|411
1610326200000|2021-01-11 00:50:00|29537.3|29487.3|29537.6|29487.6|29543.9|29493.9|29533.4|29483.4|365
1610326500000|2021-01-11 00:55:00|29537.5|29487.5|29535.8|29485.8|29537.7|29487.7|29527.6|29477.6|473
1610326800000|2021-01-11 01:00:00|29535.4|29485.4|29535.1|29485.1|29541.6|29491.6|29532.5|29482.5|393
1610327100000|2021-01-11 01:05:00|29534.8|29484.8|29549.6|29499.6|29550.8|29500.8|29532.5|29482.5|317
1610327400000|2021-01-11 01:10:00|29548.1|29498.1|29551.8|29501.8|29554.3|29504.3|29547.4|29497.4|383
1610327700000|2021-01-11 01:15:00|29550|29500|29568.5|29518.5|29575.2|29525.2|29549.8|29499.8|572
1610328000000|2021-01-11 01:20:00|29571.1|29521.1|29556.2|29506.2|29571.1|29521.1|29551.2|29481.8|559
1610328300000|2021-01-11 01:25:00|29556.9|29506.3|29563.7|29506.9|29563.8|29511|29555.2|29503|336
1610328600000|2021-01-11 01:30:00|29561.4|29509.1|29565.9|29515.9|29567.6|29517.6|29559.3|29508|456
1610328900000|2021-01-11 01:35:00|29566.3|29516.3|29574.1|29524.1|29576.9|29526.9|29565.8|29515.8|576
1610329200000|2021-01-11 01:40:00|29573.5|29523.5|29567.4|29517.4|29574|29524|29565.7|29515.7|453
1610329500000|2021-01-11 01:45:00|29567.3|29517.3|29556.8|29506.8|29569.2|29519.2|29554.6|29504.6|513
1610329800000|2021-01-11 01:50:00|29557.2|29507.2|29561.7|29511.7|29563.2|29513.2|29552.2|29502.2|526
1610330100000|2021-01-11 01:55:00|29561.6|29511.6|29564.8|29514.8|29568.3|29518.3|29559.1|29509.1|467
1610330400000|2021-01-11 02:00:00|29564.7|29514.7|29575.2|29525.2|29575.5|29525.5|29564.3|29514.3|394
1610330700000|2021-01-11 02:05:00|29575.5|29525.5|29580.6|29530.6|29590.3|29540.3|29574.5|29524.5|568
1610331000000|2021-01-11 02:10:00|29581.2|29531.2|29589.9|29539.9|29590.5|29540.5|29579.4|29529.4|437
1610331300000|2021-01-11 02:15:00|29590.1|29540.1|29591.5|29541.5|29596.8|29546.8|29589.2|29539.2|426
1610331600000|2021-01-11 02:20:00|29592|29542|29578.3|29528.3|29597.1|29547.1|29578.2|29528.2|491
1610331900000|2021-01-11 02:25:00|29579|29529|29572.2|29522.2|29581.5|29531.5|29565.9|29515.9|627
1610332200000|2021-01-11 02:30:00|29571.7|29521.7|29569.3|29519.3|29573.8|29523.8|29566.3|29516.3|728
1610332500000|2021-01-11 02:35:00|29569.4|29519.4|29577.1|29527.1|29578|29528|29566.6|29516.6|612
1610332800000|2021-01-11 02:40:00|29578|29528|29580|29530|29585.5|29535.5|29577.4|29527.4|436
1610333100000|2021-01-11 02:45:00|29580.1|29530.1|29565.3|29515.3|29582.1|29532.1|29565.2|29515.1|540
1610333400000|2021-01-11 02:50:00|29565.2|29515.2|29564.7|29514.7|29569.1|29519.1|29563.6|29513.6|445
1610333700000|2021-01-11 02:55:00|29564.6|29514.6|29559.2|29509.2|29568.5|29518.5|29558.7|29508.7|411
1610334000000|2021-01-11 03:00:00|29559.3|29509.3|29569|29519|29570.2|29520.2|29557.5|29507.5|444
1610334300000|2021-01-11 03:05:00|29568.1|29518.1|29570|29520|29572.5|29522.5|29565.5|29515.5|304
1610334600000|2021-01-11 03:10:00|29570.1|29520.1|29570.6|29520.6|29574.9|29524.9|29567.6|29517.6|350
1610334900000|2021-01-11 03:15:00|29571|29521|29569.4|29519.4|29571.6|29521.6|29559.7|29509.7|407
1610335200000|2021-01-11 03:20:00|29569.3|29519.3|29577.9|29527.9|29577.9|29527.9|29564.3|29514.3|351
1610335500000|2021-01-11 03:25:00|29577.8|29527.8|29573.3|29523.3|29582.5|29532.5|29572.5|29522.5|445
1610335800000|2021-01-11 03:30:00|29574.2|29524.2|29568.5|29518.5|29575|29525|29560.6|29510.6|455
1610336100000|2021-01-11 03:35:00|29568.4|29518.4|29570.2|29520.2|29573.5|29523.5|29565.4|29515.4|352
1610336400000|2021-01-11 03:40:00|29569.9|29519.9|29573.4|29523.4|29574.8|29524.8|29568.1|29518.1|290
1610336700000|2021-01-11 03:45:00|29573.6|29523.6|29582.7|29532.7|29583.6|29533.6|29573|29523|369
1610337000000|2021-01-11 03:50:00|29582.6|29532.6|29575.3|29525.3|29583.2|29533.2|29573.9|29523.9|288
1610337300000|2021-01-11 03:55:00|29575.2|29525.2|29576.2|29526.2|29578.4|29528.4|29569.7|29519.7|373
1610337600000|2021-01-11 04:00:00|29576.3|29526.3|29570.3|29520.3|29578.1|29528.1|29567.5|29517.5|473
1610337900000|2021-01-11 04:05:00|29571.1|29521.1|29573.8|29523.8|29580.4|29530.4|29570.8|29520.8|403
1610338200000|2021-01-11 04:10:00|29573.6|29523.6|29577.4|29527.4|29578.5|29528.5|29572.9|29522.9|322
1610338500000|2021-01-11 04:15:00|29577.1|29527.1|29585.3|29535.3|29586.5|29536.5|29575.5|29525.5|405
1610338800000|2021-01-11 04:20:00|29584.9|29534.9|29587.6|29537.6|29588.3|29538.3|29578.6|29528.6|348
1610339100000|2021-01-11 04:25:00|29587.5|29537.5|29592.4|29542.4|29596.8|29546.8|29586.4|29536.4|341
1610339400000|2021-01-11 04:30:00|29593.7|29543.7|29587.8|29537.8|29593.7|29543.7|29584.4|29534.4|485
1610339700000|2021-01-11 04:35:00|29588|29538|29591.3|29541.3|29592.1|29542.1|29587.9|29537.9|254
1610340000000|2021-01-11 04:40:00|29591.1|29541.1|29586.8|29536.8|29591.7|29541.7|29584.1|29534.1|385
1610340300000|2021-01-11 04:45:00|29587.7|29537.7|29590.1|29540.1|29592.6|29542.6|29582.2|29532.2|344
1610340600000|2021-01-11 04:50:00|29590.9|29540.9|29595.6|29545.6|29595.6|29545.6|29587.4|29537.4|341
1610340900000|2021-01-11 04:55:00|29595|29545|29580.5|29530.5|29596.3|29546.3|29573.2|29523.2|510
1610341200000|2021-01-11 05:00:00|29580.6|29530.6|29587.1|29537.1|29590.8|29540.8|29578|29528|376
1610341500000|2021-01-11 05:05:00|29585.3|29535.3|29584.5|29534.5|29588.9|29538.9|29578.7|29528.7|438
1610341800000|2021-01-11 05:10:00|29584|29534|29582.5|29532.5|29591.2|29541.2|29574.3|29524.3|406
1610342100000|2021-01-11 05:15:00|29582.6|29532.6|29577.1|29527.1|29589.1|29539.1|29575.6|29525.6|355
1610342400000|2021-01-11 05:20:00|29576.6|29526.6|29574.7|29524.7|29585|29535|29574.2|29524.2|368
1610342700000|2021-01-11 05:25:00|29574.4|29524.4|29579.2|29529.2|29584.5|29534.5|29573.8|29523.8|359
1610343000000|2021-01-11 05:30:00|29579.4|29529.4|29573.5|29523.5|29583.2|29533.2|29570.9|29520.9|485
1610343300000|2021-01-11 05:35:00|29573.6|29523.6|29574.9|29524.9|29579.2|29529.2|29572|29522|436
1610343600000|2021-01-11 05:40:00|29575.2|29525.2|29574.5|29524.5|29578.6|29528.6|29569|29519|470
1610343900000|2021-01-11 05:45:00|29576.1|29526.1|29575.8|29525.8|29579.9|29529.9|29571.1|29521.1|355
1610344200000|2021-01-11 05:50:00|29575.7|29525.7|29576.7|29526.7|29580.6|29530.6|29567.5|29517.5|375
1610344500000|2021-01-11 05:55:00|29576.8|29526.8|29558.5|29508.5|29581.5|29531.5|29556.7|29506.7|598
1610344800000|2021-01-11 06:00:00|29557.3|29507.3|29564.3|29514.3|29575|29525|29557.3|29507.3|537
1610345100000|2021-01-11 06:05:00|29569.8|29519.8|29554.1|29504.1|29574|29524|29547.9|29497.9|554
1610345400000|2021-01-11 06:10:00|29554.3|29504.3|29583.5|29533.5|29590.9|29548.7|29552.5|29502.4|553
1610345700000|2021-01-11 06:15:00|29583.8|29533.8|29564.8|29544.8|29590.2|29555.5|29562.8|29528.3|605
1610346000000|2021-01-11 06:20:00|29565.2|29545.2|29564|29544|29584.5|29548.2|29558.8|29527.6|463
1610346300000|2021-01-11 06:25:00|29564.3|29544.3|29563|29543|29583.2|29547.7|29556.3|29510.4|507
1610346600000|2021-01-11 06:30:00|29562.4|29542.4|29576.9|29526.9|29583.5|29551|29554.3|29517|508
1610346900000|2021-01-11 06:35:00|29576.6|29526.6|29573.6|29523.6|29585|29535|29567|29517|682
1610347200000|2021-01-11 06:40:00|29574.1|29524.1|29575|29525|29579.9|29529.9|29567.6|29517.6|562
1610347500000|2021-01-11 06:45:00|29575.9|29525.9|29577.4|29527.4|29581.4|29531.4|29571.3|29521.3|593
1610347800000|2021-01-11 06:50:00|29575.8|29525.8|29563.4|29513.4|29577.4|29527.4|29561|29511|593
1610348100000|2021-01-11 06:55:00|29562|29512|29566.4|29516.4|29569.7|29519.7|29559.6|29509.6|657
1610348400000|2021-01-11 07:00:00|29564.7|29514.7|29577.3|29527.3|29581.3|29544.3|29551.7|29514.4|666
1610348700000|2021-01-11 07:05:00|29576.5|29526.5|29560.7|29540.7|29577.2|29542.1|29551|29516|694
1610349000000|2021-01-11 07:10:00|29559.2|29539.2|29557.4|29537.4|29579.4|29543|29556.4|29520.9|574
1610349300000|2021-01-11 07:15:00|29557.3|29537.3|29551.3|29531.3|29573.2|29542|29547.7|29512.9|730
1610349600000|2021-01-11 07:20:00|29550.4|29530.4|29577.6|29527.6|29588.5|29553.8|29547.3|29513|690
1610349900000|2021-01-11 07:25:00|29577.4|29527.4|29593.2|29543.2|29600.2|29565.5|29559.4|29526.9|722
1610350200000|2021-01-11 07:30:00|29596|29546|29593.6|29573.6|29608|29576|29573|29540.1|872
1610350500000|2021-01-11 07:35:00|29593.4|29573.4|29638.9|29618.9|29653.8|29620.5|29591.4|29571.4|787
1610350800000|2021-01-11 07:40:00|29638.8|29618.8|29614.1|29594.1|29642.2|29618.9|29609.7|29551.4|664
1610351100000|2021-01-11 07:45:00|29614|29594|29630.2|29580.2|29643.2|29610.2|29609.1|29572|648
1610351400000|2021-01-11 07:50:00|29630|29580|29628.4|29578.4|29636.9|29604.1|29601.9|29560.2|654
1610351700000|2021-01-11 07:55:00|29629.1|29579.1|29618.3|29598.3|29631.7|29604.8|29609.8|29576|778
1610352000000|2021-01-11 08:00:00|29619.9|29599.9|29593.9|29573.9|29621.3|29601.3|29584.9|29559.1|955
1610352300000|2021-01-11 08:05:00|29593.6|29573.6|29571.1|29551.1|29606.8|29576|29570|29539.4|979
1610352600000|2021-01-11 08:10:00|29572.3|29552.3|29536.6|29516.6|29572.3|29552.3|29533.5|29495.7|845
1610352900000|2021-01-11 08:15:00|29537.9|29517.9|29552.3|29502.3|29559.8|29523.8|29521.3|29492.7|703
1610353200000|2021-01-11 08:20:00|29551.9|29501.9|29543.7|29523.7|29551.9|29524.4|29524.9|29490|727
1610353500000|2021-01-11 08:25:00|29543.4|29523.4|29568.9|29548.9|29577.7|29551.9|29541.9|29509.2|780
1610353800000|2021-01-11 08:30:00|29570.3|29550.3|29561|29541|29583.4|29555.7|29559.1|29527|681
1610354100000|2021-01-11 08:35:00|29561.6|29541.6|29567.2|29517.2|29576.1|29549.1|29531.3|29495.6|784
1610354400000|2021-01-11 08:40:00|29567.7|29517.7|29570.5|29520.5|29576.9|29542.2|29545.7|29509|695
1610354700000|2021-01-11 08:45:00|29570.4|29520.4|29573.5|29553.5|29574.7|29554.7|29532.2|29497.7|804
1610355000000|2021-01-11 08:50:00|29574.2|29554.2|29588.3|29568.3|29604.3|29574.4|29571.5|29550|753
1610355300000|2021-01-11 08:55:00|29588.7|29568.7|29575.9|29555.9|29592|29572|29574.6|29554.6|668
1610355600000|2021-01-11 09:00:00|29577.4|29557.4|29587.1|29567.1|29592.8|29572.2|29573.5|29541.2|669
1610355900000|2021-01-11 09:05:00|29588.1|29568.1|29570.9|29550.9|29588.5|29568.5|29564.7|29534.5|661
1610356200000|2021-01-11 09:10:00|29570.2|29550.2|29602.8|29582.8|29603.9|29583.9|29567.1|29547.1|694
1610356500000|2021-01-11 09:15:00|29602.9|29582.9|29589.6|29569.6|29607.1|29587.1|29588.9|29568.9|690
1610356800000|2021-01-11 09:20:00|29590.3|29570.3|29592.2|29572.2|29602.8|29582.8|29585|29565|638
1610357100000|2021-01-11 09:25:00|29591.7|29571.7|29595.6|29575.6|29604.9|29584.9|29588.9|29568.9|623
1610357400000|2021-01-11 09:30:00|29595.9|29575.9|29584.1|29564.1|29597.5|29577.5|29582.8|29562.8|548
1610357700000|2021-01-11 09:35:00|29585.5|29565.5|29616.5|29596.5|29619.7|29599.7|29578.5|29558.5|757
1610358000000|2021-01-11 09:40:00|29616.4|29596.4|29633|29613|29634.8|29614.8|29610.7|29590.7|717
1610358300000|2021-01-11 09:45:00|29633.6|29613.6|29641.3|29621.3|29641.3|29621.3|29632.3|29612.3|643
1610358600000|2021-01-11 09:50:00|29641.9|29621.9|29650.2|29630.2|29652.7|29632.7|29634|29614|629
1610358900000|2021-01-11 09:55:00|29650.4|29630.4|29664.4|29644.4|29668.1|29648.1|29648.6|29628.6|682
1610359200000|2021-01-11 10:00:00|29664.3|29644.3|29660.9|29640.9|29669.1|29649.1|29653.6|29633.6|730
1610359500000|2021-01-11 10:05:00|29660.8|29640.8|29672.5|29652.5|29673.8|29653.8|29656.9|29636.9|573
1610359800000|2021-01-11 10:10:00|29672.6|29652.6|29654.4|29634.4|29673.4|29653.4|29651.4|29631.4|654
1610360100000|2021-01-11 10:15:00|29654.8|29634.8|29666.7|29646.7|29673.3|29653.3|29653.1|29633.1|616
1610360400000|2021-01-11 10:20:00|29666.6|29646.6|29675.1|29655.1|29677.2|29657.2|29655.1|29635.1|678
1610360700000|2021-01-11 10:25:00|29674.8|29654.8|29669.4|29649.4|29683.9|29663.9|29668.4|29648.4|551
1610361000000|2021-01-11 10:30:00|29669.8|29649.8|29668.6|29648.6|29684.7|29664.7|29668.6|29648.6|572
1610361300000|2021-01-11 10:35:00|29668.3|29648.3|29667.5|29647.5|29686.9|29666.9|29666|29646|661
1610361600000|2021-01-11 10:40:00|29667.3|29647.3|29663.4|29643.4|29677|29657|29662.8|29642.8|594
1610361900000|2021-01-11 10:45:00|29663.2|29643.2|29660.7|29640.7|29667.1|29647.1|29653.6|29633.6|639
1610362200000|2021-01-11 10:50:00|29659.7|29639.7|29643.4|29623.4|29664.5|29644.5|29643.4|29623.4|517
1610362500000|2021-01-11 10:55:00|29644.8|29624.8|29637|29617|29657.7|29637.7|29634.3|29614.3|700
1610362800000|2021-01-11 11:00:00|29637.2|29617.2|29631.9|29611.9|29644|29624|29625.1|29605.1|727
1610363100000|2021-01-11 11:05:00|29630.9|29610.9|29632.4|29612.4|29634.4|29614.4|29619.1|29599.1|691
1610363400000|2021-01-11 11:10:00|29632.5|29612.5|29634.9|29614.9|29635.2|29615.2|29624.1|29604.1|582
1610363700000|2021-01-11 11:15:00|29635.1|29615.1|29639.1|29619.1|29642.2|29622.2|29633.9|29613.9|503
1610364000000|2021-01-11 11:20:00|29638.9|29618.9|29635.8|29615.8|29640.3|29620.3|29624.8|29604.8|595
1610364300000|2021-01-11 11:25:00|29635.6|29615.6|29665.7|29615.7|29673.5|29652.7|29634.8|29613.1|686
1610364600000|2021-01-11 11:30:00|29667.4|29617.4|29642.1|29622.1|29672.6|29651.3|29638.1|29608.5|677
1610364900000|2021-01-11 11:35:00|29642.5|29622.5|29633.1|29613.1|29651.4|29626.4|29633|29600.1|661
1610365200000|2021-01-11 11:40:00|29634|29614|29633.6|29613.6|29653.7|29633.7|29631.4|29611.4|648
1610365500000|2021-01-11 11:45:00|29633.8|29613.8|29635.5|29615.5|29641.6|29621.6|29633.1|29613.1|491
1610365800000|2021-01-11 11:50:00|29634.6|29614.6|29639.4|29619.4|29642.5|29622.5|29633.3|29613.3|407
1610366100000|2021-01-11 11:55:00|29639.5|29619.5|29640.2|29620.2|29644|29624|29637.6|29617.6|492
1610366400000|2021-01-11 12:00:00|29640.1|29620.1|29643.4|29623.4|29647.6|29627.6|29634.5|29614.5|580
1610366700000|2021-01-11 12:05:00|29643.5|29623.5|29648.5|29628.5|29653.4|29633.4|29643.2|29623.2|642
1610367000000|2021-01-11 12:10:00|29649.3|29629.3|29668.8|29648.8|29670.6|29650.6|29642.1|29622.1|743
1610367300000|2021-01-11 12:15:00|29669.1|29649.1|29662.9|29642.9|29676.4|29656.4|29662.3|29642.3|699
1610367600000|2021-01-11 12:20:00|29663.3|29643.3|29668.5|29648.5|29671.2|29651.2|29663.3|29643.3|531
1610367900000|2021-01-11 12:25:00|29668.2|29648.2|29652.2|29632.2|29668.7|29648.7|29652.2|29632.2|571
1610368200000|2021-01-11 12:30:00|29652.4|29632.4|29655.4|29635.4|29659.6|29639.6|29651.8|29631.8|548
1610368500000|2021-01-11 12:35:00|29655.2|29635.2|29635.2|29615.2|29655.6|29635.6|29634.8|29614.8|672
1610368800000|2021-01-11 12:40:00|29635|29615|29642.9|29622.9|29649.6|29629.6|29633.5|29613.5|682
1610369100000|2021-01-11 12:45:00|29642.7|29622.7|29647.9|29627.9|29648.7|29628.7|29639.5|29619.5|531
1610369400000|2021-01-11 12:50:00|29647.5|29627.5|29658.6|29638.6|29658.6|29638.6|29644.6|29624.6|558
1610369700000|2021-01-11 12:55:00|29658.5|29638.5|29652.2|29632.2|29658.8|29638.8|29646.3|29626.3|537
1610370000000|2021-01-11 13:00:00|29652.1|29632.1|29666|29646|29666.6|29646.6|29646|29626|623
1610370300000|2021-01-11 13:05:00|29666.2|29646.2|29678.3|29658.3|29680|29660|29663.5|29643.5|647
1610370600000|2021-01-11 13:10:00|29677.6|29657.6|29668.2|29648.2|29678.1|29658.1|29667.6|29647.6|586
1610370900000|2021-01-11 13:15:00|29670|29650|29684.1|29664.1|29685.3|29665.3|29663.8|29643.8|611
1610371200000|2021-01-11 13:20:00|29684.7|29664.7|29693.4|29673.4|29694.4|29674.4|29673.2|29653.2|612
1610371500000|2021-01-11 13:25:00|29693.9|29673.9|29708|29688|29712|29692|29692.5|29672.5|593
1610371800000|2021-01-11 13:30:00|29707.7|29687.7|29713.5|29693.5|29719.5|29699.5|29704.8|29684.8|665
1610372100000|2021-01-11 13:35:00|29712.6|29692.6|29732.3|29712.3|29733.5|29713.5|29712.6|29692.6|738
1610372400000|2021-01-11 13:40:00|29732.6|29712.6|29728.3|29708.3|29749.1|29729.1|29726.9|29706.9|813
1610372700000|2021-01-11 13:45:00|29729.5|29709.5|29725.4|29705.4|29733.7|29713.7|29715.9|29695.9|706
1610373000000|2021-01-11 13:50:00|29725.2|29705.2|29736.3|29716.3|29746.5|29726.5|29725.2|29705.2|824
1610373300000|2021-01-11 13:55:00|29736.4|29716.4|29739.4|29719.4|29761.1|29736.5|29724|29704|913
1610373600000|2021-01-11 14:00:00|29738.3|29718.3|29735|29685|29756.7|29723.5|29707.6|29665.3|943
1610373900000|2021-01-11 14:05:00|29738.9|29688.9|29698.8|29678.8|29738.9|29699.2|29685.6|29653.9|925
1610374200000|2021-01-11 14:10:00|29698.6|29678.6|29719.8|29699.8|29724.5|29704.5|29696.8|29676.8|792
1610374500000|2021-01-11 14:15:00|29720|29700|29740.7|29720.7|29764.4|29734.4|29714.6|29694.6|904
1610374800000|2021-01-11 14:20:00|29740.6|29720.6|29727|29707|29766.2|29731.5|29722|29688.9|830
1610375100000|2021-01-11 14:25:00|29726.9|29706.9|29710.4|29690.4|29727|29707|29700.2|29680.2|665
1610375400000|2021-01-11 14:30:00|29710.1|29690.1|29705.8|29685.8|29738.1|29718.1|29695|29662.5|780
1610375700000|2021-01-11 14:35:00|29705.9|29685.9|29715|29695|29724|29704|29702.3|29682.3|744
1610376000000|2021-01-11 14:40:00|29714.7|29694.7|29716.9|29696.9|29740.8|29706.1|29708.1|29681.6|680
1610376300000|2021-01-11 14:45:00|29715.8|29695.8|29724.1|29704.1|29747.8|29707.9|29713.7|29682.7|813
1610376600000|2021-01-11 14:50:00|29724.3|29704.3|29742|29722|29760.6|29728.8|29724.3|29692.2|909
1610376900000|2021-01-11 14:55:00|29742.9|29722.9|29790.1|29740.1|29792.9|29755.4|29742.4|29712.9|960
1610377200000|2021-01-11 15:00:00|29791.5|29741.5|29770.7|29750.7|29814.7|29782.9|29769.5|29736.1|953
1610377500000|2021-01-11 15:05:00|29771.9|29751.9|29773.1|29753.1|29804.4|29766.4|29769.3|29735.7|862
1610377800000|2021-01-11 15:10:00|29774.1|29754.1|29773.2|29753.2|29793.2|29758.3|29765.9|29729.3|849
1610378100000|2021-01-11 15:15:00|29773.1|29753.1|29752.5|29732.5|29786.3|29756|29751.3|29720.5|795
1610378400000|2021-01-11 15:20:00|29752.6|29732.6|29749.5|29729.5|29765.1|29737|29745.3|29713.6|780
1610378700000|2021-01-11 15:25:00|29750.1|29730.1|29753.1|29733.1|29770.8|29739.4|29735.5|29707.8|797
1610379000000|2021-01-11 15:30:00|29754|29734|29794.8|29774.8|29808.9|29776.2|29753.8|29733.8|743
1610379300000|2021-01-11 15:35:00|29795.1|29775.1|29800|29780|29811.2|29791.2|29786.3|29758.3|757
1610379600000|2021-01-11 15:40:00|29799.5|29779.5|29772.6|29752.6|29803.6|29783.6|29770.3|29750.3|752
1610379900000|2021-01-11 15:45:00|29772.4|29752.4|29772.9|29752.9|29788.2|29768.2|29767.6|29747.6|818
1610380200000|2021-01-11 15:50:00|29773.3|29753.3|29776.4|29756.4|29777.1|29757.1|29744.6|29724.6|807
1610380500000|2021-01-11 15:55:00|29776.7|29756.7|29740.4|29720.4|29786.5|29766.5|29738.4|29718.4|948
1610380800000|2021-01-11 16:00:00|29739.2|29719.2|29739|29719|29762.4|29742.4|29733.9|29713.9|849
1610381100000|2021-01-11 16:05:00|29738.4|29718.4|29720.9|29700.9|29739.4|29719.4|29713.9|29693.9|774
1610381400000|2021-01-11 16:10:00|29721.7|29701.7|29721.7|29701.7|29730.5|29710.5|29713.1|29693.1|787
1610381700000|2021-01-11 16:15:00|29721.9|29701.9|29723.2|29703.2|29725.4|29705.4|29713.8|29693.8|692
1610382000000|2021-01-11 16:20:00|29723.9|29703.9|29729.2|29709.2|29735.5|29715.5|29719.9|29699.9|754
1610382300000|2021-01-11 16:25:00|29729.1|29709.1|29709.6|29689.6|29735.9|29715.9|29706.1|29686.1|701
1610382600000|2021-01-11 16:30:00|29709.2|29689.2|29710.5|29690.5|29732.3|29696.3|29701.4|29677.1|857
1610382900000|2021-01-11 16:35:00|29709.8|29689.8|29711.3|29691.3|29717.3|29697.3|29706.9|29686.9|691
1610383200000|2021-01-11 16:40:00|29711.1|29691.1|29705.1|29685.1|29716|29696|29698.3|29678.3|764
1610383500000|2021-01-11 16:45:00|29705.3|29685.3|29709.2|29689.2|29712.7|29692.7|29696.3|29676.3|800
1610383800000|2021-01-11 16:50:00|29709.1|29689.1|29706.1|29686.1|29713.5|29693.5|29703|29683|574
1610384100000|2021-01-11 16:55:00|29705.8|29685.8|29704.3|29684.3|29710.4|29690.4|29698.6|29678.6|667
1610384400000|2021-01-11 17:00:00|29703.8|29683.8|29699.9|29679.9|29706.9|29686.9|29697.8|29677.8|578
1610384700000|2021-01-11 17:05:00|29700.2|29680.2|29706.6|29656.6|29711.5|29685.7|29693.7|29654.5|577
1610385000000|2021-01-11 17:10:00|29706.2|29656.2|29705.9|29655.9|29712.7|29669.4|29686.9|29647.1|536
1610385300000|2021-01-11 17:15:00|29706.4|29656.4|29704.3|29654.3|29713.5|29663.5|29700.8|29650.8|556
1610385600000|2021-01-11 17:20:00|29703|29653|29701.3|29651.3|29709.3|29669.7|29685.6|29648|649
1610385900000|2021-01-11 17:25:00|29700.3|29650.3|29701.6|29651.6|29707.7|29670.6|29686.5|29649.4|658
1610386200000|2021-01-11 17:30:00|29701.5|29651.5|29703.1|29653.1|29704.5|29669.6|29682.4|29646.9|734
1610386500000|2021-01-11 17:35:00|29703|29653|29705.1|29655.1|29706.7|29656.7|29699.6|29649.6|632
1610386800000|2021-01-11 17:40:00|29704.7|29654.7|29700.9|29650.9|29707.1|29672|29687.9|29649.2|586
1610387100000|2021-01-11 17:45:00|29700.2|29650.2|29702.9|29652.9|29711.3|29673.6|29690|29650.2|565
1610387400000|2021-01-11 17:50:00|29702|29652|29703.3|29653.3|29705.3|29655.3|29699.4|29649.4|468
1610387700000|2021-01-11 17:55:00|29701.7|29651.7|29703.7|29653.7|29706.9|29671.2|29685.9|29649.6|745
1610388000000|2021-01-11 18:00:00|29703.2|29653.2|29703.7|29653.7|29707.8|29672.2|29689.1|29650.2|560
1610388300000|2021-01-11 18:05:00|29703.4|29653.4|29705.8|29655.8|29709.3|29659.3|29699.4|29649.4|453
1610388600000|2021-01-11 18:10:00|29705.6|29655.6|29703.2|29653.2|29707.3|29673.1|29688.9|29650.4|625
1610388900000|2021-01-11 18:15:00|29703.1|29653.1|29704|29654|29708.2|29671.5|29691.5|29648.5|620
1610389200000|2021-01-11 18:20:00|29704.1|29654.1|29702.5|29652.5|29707.7|29670.8|29688.4|29647.3|675
1610389500000|2021-01-11 18:25:00|29702.1|29652.1|29701.3|29651.3|29707.4|29657.4|29700.3|29650.3|612
1610389800000|2021-01-11 18:30:00|29701.2|29651.2|29700.5|29650.5|29705.3|29669.8|29686.5|29647.9|584
1610390100000|2021-01-11 18:35:00|29701.3|29651.3|29702|29652|29707.4|29668.8|29686.7|29649.3|524
1610390400000|2021-01-11 18:40:00|29703.1|29653.1|29702.3|29652.3|29705.2|29668.4|29688.4|29649.2|553
1610390700000|2021-01-11 18:45:00|29702.6|29652.6|29702.8|29652.8|29706.8|29670.9|29685.9|29649.4|603
1610391000000|2021-01-11 18:50:00|29703.1|29653.1|29700.3|29650.3|29705.6|29670.3|29685.8|29648.7|596
1610391300000|2021-01-11 18:55:00|29700|29650|29702.2|29652.2|29706.2|29656.2|29698|29648|604
1610391600000|2021-01-11 19:00:00|29701.9|29651.9|29714.1|29664.1|29715.8|29665.8|29699.5|29649.5|648
1610391900000|2021-01-11 19:05:00|29713.5|29663.5|29711.8|29661.8|29715.7|29665.7|29707.4|29657.4|469
1610392200000|2021-01-11 19:10:00|29711.3|29661.3|29713.4|29663.4|29715.6|29665.6|29707.5|29657.5|394
1610392500000|2021-01-11 19:15:00|29712.8|29662.8|29714.5|29664.5|29715.8|29665.8|29705.2|29655.2|397
1610392800000|2021-01-11 19:20:00|29713.2|29663.2|29713.9|29663.9|29721.5|29671.5|29710.2|29660.2|459
1610393100000|2021-01-11 19:25:00|29713.6|29663.6|29715.5|29665.5|29718.2|29668.2|29709.3|29659.3|419
1610393400000|2021-01-11 19:30:00|29714.5|29664.5|29709.8|29659.8|29716.8|29666.8|29705.3|29655.3|458
1610393700000|2021-01-11 19:35:00|29710.4|29660.4|29711.3|29661.3|29715.8|29665.8|29705.2|29655.2|419
1610394000000|2021-01-11 19:40:00|29711.5|29661.5|29710.4|29660.4|29714.4|29664.4|29708.8|29658.8|360
1610394300000|2021-01-11 19:45:00|29710.3|29660.3|29716.5|29666.5|29719.4|29669.4|29710.1|29660.1|372
1610394600000|2021-01-11 19:50:00|29717.8|29667.8|29718.9|29668.9|29720.7|29670.7|29710.5|29660.5|433
1610394900000|2021-01-11 19:55:00|29718.1|29668.1|29722|29672|29727.1|29677.1|29715.5|29665.5|557
1610395200000|2021-01-11 20:00:00|29723.1|29673.1|29724.1|29674.1|29727.4|29677.4|29715.5|29665.5|504
1610395500000|2021-01-11 20:05:00|29723.6|29673.6|29721.1|29671.1|29729|29679|29721.1|29671.1|459
1610395800000|2021-01-11 20:10:00|29721.3|29671.3|29719.8|29669.8|29724.8|29674.8|29711.1|29661.1|444
1610396100000|2021-01-11 20:15:00|29719.1|29669.1|29725.6|29675.6|29731.8|29681.8|29715.6|29665.6|476
1610396400000|2021-01-11 20:20:00|29726|29676|29730.8|29680.8|29737.3|29687.3|29724.7|29674.7|513
1610396700000|2021-01-11 20:25:00|29731.2|29681.2|29740.1|29690.1|29743.3|29693.3|29730|29680|513
1610397000000|2021-01-11 20:30:00|29740.2|29690.2|29738.2|29688.2|29744.9|29694.9|29732.2|29682.2|499
1610397300000|2021-01-11 20:35:00|29737.8|29687.8|29745.5|29695.5|29752.2|29702.2|29730.7|29680.7|503
1610397600000|2021-01-11 20:40:00|29745|29695|29746.6|29696.6|29749.8|29699.8|29735.3|29685.3|480
1610397900000|2021-01-11 20:45:00|29746.1|29696.1|29742.4|29692.4|29749.7|29699.7|29735.2|29685.2|497
1610398200000|2021-01-11 20:50:00|29741.9|29691.9|29746.8|29696.8|29751.8|29701.8|29737.3|29687.3|487
1610398500000|2021-01-11 20:55:00|29748.5|29698.5|29755.5|29705.5|29757.4|29707.4|29739.4|29689.4|602
1610398800000|2021-01-11 21:00:00|29753.3|29703.3|29754.1|29704.1|29756.9|29706.9|29741.8|29691.8|617
1610399100000|2021-01-11 21:05:00|29754.8|29704.8|29754|29704|29758.1|29708.1|29750.2|29700.2|378
1610399400000|2021-01-11 21:10:00|29752.1|29702.1|29754.4|29704.4|29761.5|29711.5|29748.3|29698.3|436
1610399700000|2021-01-11 21:15:00|29754.1|29704.1|29750.1|29700.1|29756.1|29706.1|29744.3|29694.3|373
1610400000000|2021-01-11 21:20:00|29749.3|29699.3|29745.9|29695.9|29753|29703|29743.8|29693.8|428
1610400300000|2021-01-11 21:25:00|29746.3|29696.3|29752.2|29702.2|29755|29705|29744.1|29693.2|389
1610400600000|2021-01-11 21:30:00|29752.1|29702.1|29755.6|29705.6|29758.4|29708.4|29750.7|29700.7|538
1610400900000|2021-01-11 21:35:00|29754.3|29704.3|29757.4|29707.4|29761.6|29711.6|29753.2|29703.2|624
1610401200000|2021-01-11 21:40:00|29757.7|29707.7|29763.9|29696.2|29767|29715.2|29755.5|29693.1|568
1610401500000|2021-01-11 21:45:00|29757.9|29705|29766.2|29716.2|29769.7|29719.7|29749.2|29699.2|594
1610401800000|2021-01-11 21:50:00|29766.5|29716.5|29760.8|29710.8|29772.6|29717.9|29758.7|29698.1|644
1610402100000|2021-01-11 21:55:00|29764.2|29714.2|29769.2|29707|29782.4|29729.3|29762|29700.6|775
1610402400000|2021-01-11 22:00:00|29772.4|29706.2|29796|29717.1|29802.3|29721.8|29772.4|29706.2|69
1610402700000|2021-01-11 22:05:00|29786.3|29687|29783.2|29712.8|29803|29724.6|29762.5|29674.1|178
1610403000000|2021-01-11 22:10:00|29770.4|29716|29778|29716.3|29814.8|29719.9|29760.8|29694.3|181
1610403300000|2021-01-11 22:15:00|29775.3|29715.9|29769.9|29710.9|29793.4|29724.1|29760.9|29693.7|161
1610403600000|2021-01-11 22:20:00|29768.3|29707.8|29766|29707.8|29788.6|29722.1|29757|29692.3|189
1610403900000|2021-01-11 22:25:00|29767.4|29706.4|29769.8|29705.7|29781.8|29714.9|29752.5|29686.6|148
1610404200000|2021-01-11 22:30:00|29760.8|29710.5|29772|29709.4|29782.9|29714.5|29753.6|29694|216
1610404500000|2021-01-11 22:35:00|29778.2|29711|29778.7|29714.8|29789.6|29714.8|29753.8|29692.3|282
1610404800000|2021-01-11 22:40:00|29768.8|29708.1|29771.7|29713|29791.1|29717.3|29756.2|29700.1|210
1610405100000|2021-01-11 22:45:00|29775.7|29713.9|29769.6|29715.4|29799.9|29720.8|29757.8|29694.6|204
1610405400000|2021-01-11 22:50:00|29776.6|29718.8|29769.7|29716.6|29814.1|29726.4|29757|29690.1|167
1610405700000|2021-01-11 22:55:00|29770.9|29717.3|29782.8|29709.6|29795.9|29721.4|29762.3|29692.7|197
1610406000000|2021-01-11 23:00:00|29781.2|29710.6|29776.1|29715.9|29786.4|29726.3|29764.9|29709.5|594
1610406300000|2021-01-11 23:05:00|29774.9|29716.2|29769.2|29718.1|29786.2|29727.8|29766|29710.3|360
1610406600000|2021-01-11 23:10:00|29770|29712|29774.9|29720.5|29789.9|29725.4|29766.7|29708.6|333
1610406900000|2021-01-11 23:15:00|29775.7|29721.2|29765.6|29715.6|29783.4|29725.3|29762.1|29705.7|310
1610407200000|2021-01-11 23:20:00|29763.4|29713.4|29770.8|29715.9|29774.3|29718.2|29758|29702.2|443
1610407500000|2021-01-11 23:25:00|29768.6|29718.1|29761.6|29708.7|29778.2|29722.6|29759.2|29707.2|253
1610407800000|2021-01-11 23:30:00|29762.5|29706.9|29754.2|29702.4|29770|29713.8|29751.5|29694|495
1610408100000|2021-01-11 23:35:00|29753.2|29703.2|29751.1|29697.1|29762.3|29709.3|29747.5|29690.4|532
1610408400000|2021-01-11 23:40:00|29752|29694.2|29753.6|29691.7|29759.8|29709.8|29748|29689|425
1610408700000|2021-01-11 23:45:00|29753.5|29691.6|29765.9|29709|29771.7|29715.5|29752.6|29689.1|450
1610409000000|2021-01-11 23:50:00|29768.2|29706.3|29763.7|29703|29769|29714.5|29758|29692.2|423
1610409300000|2021-01-11 23:55:00|29761.1|29699.5|29755.1|29691.3|29765.7|29711|29752.8|29687.3|401
1610409600000|2021-01-12 00:00:00|29755.6|29698.1|29750|29695.4|29758.4|29706.7|29744.5|29687.9|529
1610409900000|2021-01-12 00:05:00|29752.4|29700.7|29761.3|29710.3|29769.9|29715.6|29751.8|29687.9|527
1610410200000|2021-01-12 00:10:00|29761.5|29709.7|29761.4|29708.3|29766.6|29714.9|29757.8|29697.4|404
1610410500000|2021-01-12 00:15:00|29763.1|29704.3|29761.2|29707.9|29769.6|29715.7|29757.8|29699.9|389
1610410800000|2021-01-12 00:20:00|29761.1|29706.6|29763.9|29713.9|29771|29721|29760.7|29706.2|421
1610411100000|2021-01-12 00:25:00|29763.4|29713.4|29760.9|29710.9|29767|29717|29758.2|29707.4|322
1610411400000|2021-01-12 00:30:00|29761|29711|29767.3|29717.3|29773.8|29723.8|29760.6|29708.1|403
1610411700000|2021-01-12 00:35:00|29768.6|29714|29762.1|29712.1|29771.8|29721.8|29760.8|29708.3|359
1610412000000|2021-01-12 00:40:00|29762|29712|29765|29715|29772|29722|29760.8|29708.5|343
1610412300000|2021-01-12 00:45:00|29765.9|29715.9|29749.6|29699.6|29767.2|29717.2|29747.2|29694.1|459
1610412600000|2021-01-12 00:50:00|29750.1|29700.1|29747.8|29697.8|29753.2|29703.2|29746.7|29695|395
1610412900000|2021-01-12 00:55:00|29746.8|29696.8|29747.2|29697.2|29752.9|29702.9|29744.1|29693.6|418
1610413200000|2021-01-12 01:00:00|29747.6|29697.6|29753.9|29703.9|29754.4|29704.4|29741.7|29691.7|492
1610413500000|2021-01-12 01:05:00|29753.7|29703.7|29743.4|29693.4|29757|29707|29743.3|29693.3|402
1610413800000|2021-01-12 01:10:00|29743.2|29693.2|29751.6|29701.6|29753.5|29703.5|29737.3|29687.3|461
1610414100000|2021-01-12 01:15:00|29749.9|29699.9|29766.7|29716.7|29771|29721|29748.4|29698.4|527
1610414400000|2021-01-12 01:20:00|29766.6|29716.6|29784|29730.5|29786.6|29736.6|29765.3|29715.3|590
1610414700000|2021-01-12 01:25:00|29781.2|29731.2|29797.5|29742.7|29800.7|29749.1|29780|29725.7|722
1610415000000|2021-01-12 01:30:00|29799|29741.5|29789.4|29739.4|29801.8|29748.5|29783.2|29730.4|699
1610415300000|2021-01-12 01:35:00|29791.5|29734.8|29791.2|29741.2|29795.3|29744|29783.5|29730.2|572
1610415600000|2021-01-12 01:40:00|29793.6|29737.7|29790.9|29740.9|29801.9|29747.5|29788.3|29734.8|663
1610415900000|2021-01-12 01:45:00|29792.9|29736.5|29790.3|29740.3|29796.5|29746.5|29789.4|29733.5|453
1610416200000|2021-01-12 01:50:00|29790.9|29740.9|29784.1|29729.8|29790.9|29740.9|29777.7|29724.2|577
1610416500000|2021-01-12 01:55:00|29785|29730.1|29776.8|29725.2|29787.3|29737.3|29769.1|29718.6|568
1610416800000|2021-01-12 02:00:00|29778|29725.7|29784.3|29732.2|29790|29739.1|29773.3|29721.7|516
1610417100000|2021-01-12 02:05:00|29784.1|29731.1|29787.1|29735.4|29794.2|29744.2|29780.6|29729.4|454
1610417400000|2021-01-12 02:10:00|29789.6|29732.2|29792.8|29740.9|29797.8|29747.8|29785.5|29732.2|455
1610417700000|2021-01-12 02:15:00|29792.6|29740.7|29793.6|29743.6|29801.3|29751.3|29790.7|29739.4|462
1610418000000|2021-01-12 02:20:00|29793.2|29743.2|29789.7|29739.5|29798.1|29748.1|29788.6|29736.9|407
1610418300000|2021-01-12 02:25:00|29789.6|29740.2|29788.6|29738.6|29798.8|29748.8|29787.5|29736.3|413
1610418600000|2021-01-12 02:30:00|29788.8|29738.8|29785.9|29735.9|29794.8|29744.8|29783.7|29733|417
1610418900000|2021-01-12 02:35:00|29783.7|29733.6|29782.5|29732.5|29789.7|29739.7|29778.5|29725.1|442
1610419200000|2021-01-12 02:40:00|29781.4|29731.4|29786.2|29735.2|29789.8|29739.8|29779.3|29727.4|349
1610419500000|2021-01-12 02:45:00|29785.4|29734.8|29785.3|29735.3|29792.7|29742.7|29780.5|29729.6|374
1610419800000|2021-01-12 02:50:00|29785.7|29735.7|29789.4|29739.4|29795.1|29745.1|29785.1|29735.1|345
1610420100000|2021-01-12 02:55:00|29789.9|29739.9|29789.3|29739.3|29794.3|29744.3|29785.5|29731.3|334
1610420400000|2021-01-12 03:00:00|29787.8|29737.8|29786.3|29736.3|29795.2|29745.2|29784.2|29733.2|362
1610420700000|2021-01-12 03:05:00|29786.1|29736.1|29784.7|29734.7|29795.2|29745.2|29779.4|29727.8|387
1610421000000|2021-01-12 03:10:00|29784.5|29734.5|29784.7|29734.7|29790|29740|29781.5|29730.8|348
1610421300000|2021-01-12 03:15:00|29784.8|29734.8|29784.1|29734.1|29791.5|29741.5|29779.4|29729.4|363
1610421600000|2021-01-12 03:20:00|29783.7|29733.7|29787.2|29731.5|29790.5|29739.4|29780.2|29727.3|408
1610421900000|2021-01-12 03:25:00|29784.2|29734.2|29789.1|29731.4|29789.5|29738.5|29780.6|29727.4|443
1610422200000|2021-01-12 03:30:00|29785|29732.3|29781.8|29728.8|29790.8|29739.2|29778.5|29723|467
1610422500000|2021-01-12 03:35:00|29781.2|29729.8|29776.4|29723.6|29786|29735.6|29774.8|29718|539
1610422800000|2021-01-12 03:40:00|29774.7|29723.7|29784.7|29734.7|29786.9|29735.3|29774.7|29722.9|412
1610423100000|2021-01-12 03:45:00|29784.3|29734.3|29781.4|29727.3|29787.8|29737.8|29779.4|29722.9|382
1610423400000|2021-01-12 03:50:00|29781.6|29727.6|29782.5|29732.5|29787.5|29736.4|29778.1|29724.9|324
1610423700000|2021-01-12 03:55:00|29781.8|29731.4|29781.7|29729.2|29791.3|29741.3|29780|29726.3|379
1610424000000|2021-01-12 04:00:00|29782.4|29729.8|29783.9|29733.1|29788.3|29737.2|29776.6|29722.7|400
1610424300000|2021-01-12 04:05:00|29784.2|29732.5|29784.7|29734.7|29790.8|29739.4|29780.8|29726.5|395
1610424600000|2021-01-12 04:10:00|29784.9|29734.9|29786.6|29736.6|29790.7|29739.9|29781.2|29728.2|313
1610424900000|2021-01-12 04:15:00|29787|29737|29790.7|29737.4|29794.4|29744.4|29785|29729.5|302
1610425200000|2021-01-12 04:20:00|29789|29739|29792.6|29742.6|29796|29746|29787.6|29731|296
1610425500000|2021-01-12 04:25:00|29791.6|29741.6|29794.1|29741.3|29799.9|29749.9|29790.3|29736|554
1610425800000|2021-01-12 04:30:00|29794.6|29744.6|29795|29742.9|29799.9|29749.9|29793|29739.3|349
1610426100000|2021-01-12 04:35:00|29796.1|29743.6|29799.5|29744|29802.1|29752|29794.3|29738.1|377
1610426400000|2021-01-12 04:40:00|29799.7|29744.5|29803.5|29753.5|29803.5|29753.5|29794.7|29742.7|402
1610426700000|2021-01-12 04:45:00|29800.8|29750.8|29796.9|29744.3|29803|29753|29793|29740.1|450
1610427000000|2021-01-12 04:50:00|29795|29745|29796.6|29746.6|29803.5|29753.5|29791.8|29738.4|439
1610427300000|2021-01-12 04:55:00|29795.9|29745.9|29795.2|29742.6|29800.9|29747.8|29791.6|29738.2|585
1610427600000|2021-01-12 05:00:00|29794.5|29742.8|29798.2|29747.2|29800.9|29750.2|29794.2|29741.6|606
1610427900000|2021-01-12 05:05:00|29797.6|29747.6|29796.3|29746.3|29802.8|29752.5|29793.6|29742.8|415
1610428200000|2021-01-12 05:10:00|29797.1|29746.1|29795.7|29745.7|29801.4|29751.4|29791.9|29739.8|302
1610428500000|2021-01-12 05:15:00|29796.6|29745.8|29797.8|29747.8|29802|29752|29793.2|29740.6|461
1610428800000|2021-01-12 05:20:00|29797.5|29747.5|29794.8|29743.9|29799.6|29749.5|29792.8|29738.3|325
1610429100000|2021-01-12 05:25:00|29793.2|29743.2|29796.1|29745.1|29798.9|29747.5|29789.4|29739.3|412
1610429400000|2021-01-12 05:30:00|29796.4|29744.4|29792.3|29742.3|29798.8|29748.8|29788.7|29738.7|322
1610429700000|2021-01-12 05:35:00|29791|29740.3|29785.9|29735.5|29795.9|29745.9|29785.9|29734.6|392
1610430000000|2021-01-12 05:40:00|29787.3|29735.2|29783.8|29733.8|29792|29740|29782.7|29729.8|558
1610430300000|2021-01-12 05:45:00|29783.7|29733.7|29777.5|29727.5|29789.3|29737.6|29777.5|29727.5|482
1610430600000|2021-01-12 05:50:00|29777.7|29727.7|29779|29729|29785.8|29734.9|29775.7|29724|457
1610430900000|2021-01-12 05:55:00|29778.9|29728.9|29769.1|29719.1|29781.1|29730.2|29763.1|29710.4|530
1610431200000|2021-01-12 06:00:00|29769.4|29719.4|29767.5|29717.5|29772.5|29722.5|29765|29715|544
1610431500000|2021-01-12 06:05:00|29767.9|29717.9|29767.8|29717.8|29775.9|29725.9|29765.5|29715.5|452
1610431800000|2021-01-12 06:10:00|29767.2|29717.2|29777|29727|29780.1|29730.1|29763.3|29713.3|500
1610432100000|2021-01-12 06:15:00|29778|29728|29781.8|29731.8|29785.6|29735.6|29772.6|29722.6|381
1610432400000|2021-01-12 06:20:00|29782.7|29732.7|29782.4|29732.4|29786|29736|29779.2|29729.2|443
1610432700000|2021-01-12 06:25:00|29781.8|29731.8|29781.8|29731.8|29784.7|29734.7|29774.2|29724.2|413
1610433000000|2021-01-12 06:30:00|29781.1|29731.1|29775.9|29725.9|29781.1|29731.1|29770.6|29720.6|411
1610433300000|2021-01-12 06:35:00|29776.1|29726.1|29768.9|29718.9|29777.8|29727.8|29766.4|29716.4|468
1610433600000|2021-01-12 06:40:00|29767.6|29717.6|29766.6|29716.6|29773.2|29723.2|29765.1|29715.1|398
1610433900000|2021-01-12 06:45:00|29766.1|29716.1|29760.5|29710.5|29771.5|29721.5|29757.9|29707.9|519
1610434200000|2021-01-12 06:50:00|29761|29711|29759.6|29709.6|29761.9|29711.9|29752.1|29702.1|578
1610434500000|2021-01-12 06:55:00|29760.3|29710.3|29744.9|29694.9|29763.4|29713.4|29740.8|29690.8|551
1610434800000|2021-01-12 07:00:00|29745.5|29695.5|29736.1|29686.1|29756.1|29713|29727.2|29678|547
1610435100000|2021-01-12 07:05:00|29734.9|29684.9|29733.1|29683.1|29738.9|29699.1|29719.1|29680.7|499
1610435400000|2021-01-12 07:10:00|29733.4|29683.4|29707.2|29657.2|29736.1|29686.1|29688.3|29651.2|705
1610435700000|2021-01-12 07:15:00|29707.8|29657.8|29701.6|29651.6|29711.5|29673.2|29682.4|29648.9|633
1610436000000|2021-01-12 07:20:00|29701.9|29651.9|29670.1|29620.1|29702.8|29665.7|29657.3|29617.3|681
1610436300000|2021-01-12 07:25:00|29669.5|29619.5|29651.5|29631.5|29673.2|29637.3|29647.5|29612.7|596
1610436600000|2021-01-12 07:30:00|29651.6|29631.6|29644.6|29624.6|29657.7|29637.7|29630.2|29610.2|749
1610436900000|2021-01-12 07:35:00|29645.6|29625.6|29660.7|29640.7|29662.3|29642.3|29643.1|29623.1|619
1610437200000|2021-01-12 07:40:00|29661.1|29641.1|29667.1|29647.1|29682.9|29650.8|29656.5|29632.9|584
1610437500000|2021-01-12 07:45:00|29667.7|29647.7|29678|29658|29678.8|29658.8|29667.2|29647.2|471
1610437800000|2021-01-12 07:50:00|29678.3|29658.3|29684.8|29664.8|29687.4|29667.4|29675.6|29655.6|500
1610438100000|2021-01-12 07:55:00|29685|29665|29677.5|29657.5|29691|29671|29671.6|29651.6|684
1610438400000|2021-01-12 08:00:00|29677.4|29657.4|29675.4|29655.4|29697.6|29677.6|29672|29652|734
1610438700000|2021-01-12 08:05:00|29675.5|29655.5|29686.6|29666.6|29694.5|29674.5|29674.2|29654.2|841
1610439000000|2021-01-12 08:10:00|29686.5|29666.5|29695.9|29675.9|29702.2|29682.2|29685.5|29665.5|694
1610439300000|2021-01-12 08:15:00|29695.8|29675.8|29705.9|29685.9|29706.5|29686.5|29690.4|29670.4|621
1610439600000|2021-01-12 08:20:00|29706.1|29686.1|29690.1|29670.1|29706.4|29686.4|29687.6|29667.6|633
1610439900000|2021-01-12 08:25:00|29691.8|29671.8|29688.6|29668.6|29693.4|29673.4|29683.7|29663.7|678
1610440200000|2021-01-12 08:30:00|29688.9|29668.9|29680.6|29660.6|29691.5|29671.5|29677.8|29657.8|647
1610440500000|2021-01-12 08:35:00|29680.7|29660.7|29672.8|29652.8|29682.4|29662.4|29660.1|29640.1|756
1610440800000|2021-01-12 08:40:00|29672.4|29652.4|29672.7|29652.7|29673.3|29653.3|29664.4|29644.4|558
1610441100000|2021-01-12 08:45:00|29673.6|29653.6|29685.2|29665.2|29688.9|29668.9|29666.5|29646.5|628
1610441400000|2021-01-12 08:50:00|29686.1|29666.1|29696.2|29676.2|29703.6|29683.6|29682.9|29662.9|659
1610441700000|2021-01-12 08:55:00|29696.5|29676.5|29704.3|29684.3|29707.5|29687.5|29696.1|29676.1|608
1610442000000|2021-01-12 09:00:00|29704.9|29684.9|29696|29676|29705.8|29685.8|29693.9|29673.9|604
1610442300000|2021-01-12 09:05:00|29696.2|29676.2|29705.7|29685.7|29708.9|29688.9|29692.1|29672.1|552
1610442600000|2021-01-12 09:10:00|29705.8|29685.8|29704|29684|29715|29695|29701.3|29681.3|620
1610442900000|2021-01-12 09:15:00|29703.6|29683.6|29690.4|29670.4|29712.2|29692.2|29688.6|29668.6|738
1610443200000|2021-01-12 09:20:00|29690.5|29670.5|29669.6|29649.6|29691.1|29671.1|29666.3|29646.3|766
1610443500000|2021-01-12 09:25:00|29669.9|29649.9|29628.4|29608.4|29669.9|29649.9|29626.7|29593.4|856
1610443800000|2021-01-12 09:30:00|29629.2|29609.2|29649.7|29629.7|29667|29632.2|29626.1|29592.6|839
1610444100000|2021-01-12 09:35:00|29648.6|29628.6|29670.8|29650.8|29671.8|29651.8|29646.8|29626.8|710
1610444400000|2021-01-12 09:40:00|29670|29650|29632.6|29612.6|29670|29650|29629.3|29609.3|762
1610444700000|2021-01-12 09:45:00|29632.8|29612.8|29627.1|29607.1|29638.7|29618.7|29627.1|29607.1|756
1610445000000|2021-01-12 09:50:00|29627|29607|29626.2|29606.2|29633.8|29613.8|29616.8|29596.8|720
1610445300000|2021-01-12 09:55:00|29626.4|29606.4|29659.4|29639.4|29666|29646|29626.4|29606.4|767
1610445600000|2021-01-12 10:00:00|29659.2|29639.2|29647.7|29627.7|29661.1|29641.1|29643.6|29623.6|726
1610445900000|2021-01-12 10:05:00|29648.1|29628.1|29671.4|29651.4|29673.5|29653.5|29647.7|29627.7|689
1610446200000|2021-01-12 10:10:00|29670.4|29650.4|29672|29652|29679.5|29659.5|29667.1|29647.1|661
1610446500000|2021-01-12 10:15:00|29671.4|29651.4|29671.1|29651.1|29677|29657|29666.9|29646.9|612
1610446800000|2021-01-12 10:20:00|29671.7|29651.7|29663|29643|29678.8|29658.8|29662.2|29642.2|577
1610447100000|2021-01-12 10:25:00|29662.5|29642.5|29677.4|29657.4|29678.7|29658.7|29661.9|29641.9|554
1610447400000|2021-01-12 10:30:00|29677.3|29657.3|29678|29658|29678.4|29658.4|29669.9|29649.9|580
1610447700000|2021-01-12 10:35:00|29678.1|29658.1|29679.7|29659.7|29684.7|29664.7|29675.7|29655.7|549
1610448000000|2021-01-12 10:40:00|29679.1|29659.1|29686.3|29666.3|29695.7|29675.7|29678.8|29658.8|660
1610448300000|2021-01-12 10:45:00|29685.7|29665.7|29685.1|29665.1|29687.5|29667.5|29675.4|29655.4|603
1610448600000|2021-01-12 10:50:00|29686.2|29666.2|29680.6|29660.6|29687.8|29667.8|29674.1|29654.1|485
1610448900000|2021-01-12 10:55:00|29680.7|29660.7|29723.7|29673.7|29732.7|29699|29678.5|29658.5|622
1610449200000|2021-01-12 11:00:00|29723.3|29673.3|29702.3|29682.3|29731.3|29691.3|29699.4|29666.4|749
1610449500000|2021-01-12 11:05:00|29702.8|29682.8|29694.7|29674.7|29702.8|29682.8|29691.1|29671.1|545
1610449800000|2021-01-12 11:10:00|29694.8|29674.8|29694.2|29674.2|29706.8|29686.8|29686.6|29666.6|654
1610450100000|2021-01-12 11:15:00|29694.3|29674.3|29716|29696|29733.4|29700.9|29691.6|29671.6|673
1610450400000|2021-01-12 11:20:00|29714.9|29694.9|29701.8|29681.8|29732.4|29705.2|29701.7|29681.7|648
1610450700000|2021-01-12 11:25:00|29702.9|29682.9|29700.8|29650.8|29710.8|29683.9|29685.9|29647.4|673
1610451000000|2021-01-12 11:30:00|29700.9|29650.9|29671.6|29651.6|29704.5|29664.7|29670.5|29645.4|667
1610451300000|2021-01-12 11:35:00|29672|29652|29665.9|29645.9|29679.3|29659.3|29664.2|29644.2|670
1610451600000|2021-01-12 11:40:00|29665.8|29645.8|29667.9|29647.9|29671.2|29651.2|29660.6|29640.6|647
1610451900000|2021-01-12 11:45:00|29668|29648|29664.2|29644.2|29675.9|29655.9|29663.7|29643.7|495
1610452200000|2021-01-12 11:50:00|29664.4|29644.4|29670.3|29650.3|29670.9|29650.9|29658.4|29638.4|520
1610452500000|2021-01-12 11:55:00|29669.9|29649.9|29664.2|29644.2|29678.8|29658.8|29661.7|29641.7|642
1610452800000|2021-01-12 12:00:00|29665.9|29645.9|29637.3|29617.3|29670.5|29650.5|29635.2|29615.2|666
1610453100000|2021-01-12 12:05:00|29637.2|29617.2|29604.7|29584.7|29642.7|29622.7|29562.9|29499.2|814
1610453400000|2021-01-12 12:10:00|29604.9|29584.9|29605.1|29585.1|29620.6|29594.3|29602.2|29567.2|636
1610453700000|2021-01-12 12:15:00|29604.1|29584.1|29610.7|29590.7|29626.9|29606.9|29601.8|29581.8|643
1610454000000|2021-01-12 12:20:00|29609.3|29589.3|29604.1|29584.1|29614.2|29594.2|29592.7|29572.7|744
1610454300000|2021-01-12 12:25:00|29603.9|29583.9|29594.6|29574.6|29606|29586|29589.3|29569.3|681
1610454600000|2021-01-12 12:30:00|29594.8|29574.8|29605.1|29585.1|29607|29587|29589.7|29569.7|707
1610454900000|2021-01-12 12:35:00|29604.8|29584.8|29604.8|29584.8|29606.9|29586.9|29594.2|29574.2|628
1610455200000|2021-01-12 12:40:00|29605.5|29585.5|29602|29582|29619.6|29590.5|29591|29569.6|703
1610455500000|2021-01-12 12:45:00|29602.4|29582.4|29607|29587|29614.6|29594.6|29597.1|29577.1|709
1610455800000|2021-01-12 12:50:00|29606|29586|29605.6|29585.6|29615|29595|29600.8|29580.8|584
1610456100000|2021-01-12 12:55:00|29605.1|29585.1|29595.9|29575.9|29606.9|29586.9|29590.2|29570.2|697
1610456400000|2021-01-12 13:00:00|29597.4|29577.4|29597.8|29577.8|29600.7|29580.7|29587.5|29567.5|643
1610456700000|2021-01-12 13:05:00|29598.2|29578.2|29570.2|29550.2|29601.6|29581.6|29565.1|29545.1|708
1610457000000|2021-01-12 13:10:00|29569.8|29549.8|29579.3|29559.3|29589.5|29569.5|29569.8|29549.8|656
1610457300000|2021-01-12 13:15:00|29579.2|29559.2|29594.1|29574.1|29595.1|29575.1|29577.2|29557.2|688
1610457600000|2021-01-12 13:20:00|29592.6|29572.6|29619.1|29599.1|29638.8|29608.1|29591.7|29571.7|752
1610457900000|2021-01-12 13:25:00|29618.6|29598.6|29635.5|29615.5|29651.6|29622.5|29617.4|29597.1|907
1610458200000|2021-01-12 13:30:00|29634.8|29614.8|29645.5|29595.5|29646|29618.3|29598.8|29578.8|810
1610458500000|2021-01-12 13:35:00|29645.3|29595.3|29638.3|29618.3|29645.6|29618.3|29617.5|29595.3|730
1610458800000|2021-01-12 13:40:00|29656.6|29606.6|29641.6|29621.6|29656.6|29626.4|29637.2|29606.6|630
1610459100000|2021-01-12 13:45:00|29641.4|29621.4|29635.5|29615.5|29642|29622|29629.4|29609.4|602
1610459400000|2021-01-12 13:50:00|29635.6|29615.6|29630|29610|29638.2|29618.2|29621.1|29601.1|516
1610459700000|2021-01-12 13:55:00|29629.8|29609.8|29637.8|29617.8|29650.3|29630.3|29628.5|29608.5|739
1610460000000|2021-01-12 14:00:00|29637.7|29617.7|29665.6|29645.6|29666.3|29646.3|29636.8|29607.8|801
1610460300000|2021-01-12 14:05:00|29665.2|29645.2|29658.8|29638.8|29679.1|29659.1|29653.8|29633.8|759
1610460600000|2021-01-12 14:10:00|29660.5|29640.5|29664.4|29644.4|29671.5|29651.5|29653.7|29633.7|782
1610460900000|2021-01-12 14:15:00|29665.7|29645.7|29631.7|29581.7|29668.9|29648.9|29631|29581|867
1610461200000|2021-01-12 14:20:00|29631.5|29581.5|29612.8|29592.8|29638|29601.2|29601|29574.6|693
1610461500000|2021-01-12 14:25:00|29612.6|29592.6|29623.9|29603.9|29624.8|29604.8|29611.5|29591.5|732
1610461800000|2021-01-12 14:30:00|29625.2|29605.2|29590.9|29570.9|29639.1|29608.7|29587|29556.7|956
1610462100000|2021-01-12 14:35:00|29591.6|29571.6|29568.7|29548.7|29597|29577|29565.2|29532.2|771
1610462400000|2021-01-12 14:40:00|29569.1|29549.1|29577.6|29557.6|29595|29564.7|29559.7|29526.4|798
1610462700000|2021-01-12 14:45:00|29577.3|29557.3|29581.7|29561.7|29598|29565.5|29569.1|29543.7|778
1610463000000|2021-01-12 14:50:00|29581.9|29561.9|29601.5|29581.5|29620.7|29586|29581.9|29555.6|923
1610463300000|2021-01-12 14:55:00|29602.5|29582.5|29593.1|29573.1|29617.8|29587.8|29588.6|29551.7|827
1610463600000|2021-01-12 15:00:00|29598.5|29578.5|29594|29574|29616.7|29581.6|29586|29554.7|850
1610463900000|2021-01-12 15:05:00|29593.9|29573.9|29574.4|29554.4|29595.7|29575.7|29572.9|29538.8|769
1610464200000|2021-01-12 15:10:00|29574.3|29554.3|29570.3|29550.3|29589|29555.9|29553.5|29518|842
1610464500000|2021-01-12 15:15:00|29570.4|29550.4|29560|29540|29583.2|29554.3|29557.3|29521.3|833
1610464800000|2021-01-12 15:20:00|29561.4|29541.4|29548.1|29528.1|29576.8|29541.5|29542.4|29513.5|533
1610465100000|2021-01-12 15:25:00|29543|29523|29568.5|29518.5|29571.9|29536.2|29535.8|29515.4|856
1610465400000|2021-01-12 15:30:00|29566.4|29516.4|29536.8|29516.8|29567.2|29533.7|29532|29501.7|836
1610465700000|2021-01-12 15:35:00|29537.7|29517.7|29539.3|29519.3|29553.4|29522.7|29533.1|29499.5|747
1610466000000|2021-01-12 15:40:00|29540.7|29520.7|29535.9|29515.9|29557.7|29522.2|29528.8|29501.7|777
1610466300000|2021-01-12 15:45:00|29533.5|29513.5|29555.5|29505.5|29555.5|29525.9|29529.8|29496.9|822
1610466600000|2021-01-12 15:50:00|29554|29504|29571.9|29521.9|29577.1|29544.4|29535.3|29497.3|832
1610466900000|2021-01-12 15:55:00|29570.9|29520.9|29550.1|29530.1|29570.9|29535.8|29533.4|29498.7|834
1610467200000|2021-01-12 16:00:00|29551.4|29531.4|29530|29510|29566.2|29532|29527.7|29490|814
1610467500000|2021-01-12 16:05:00|29530.5|29510.5|29531.5|29511.5|29548.9|29516.9|29525.8|29492|714
1610467800000|2021-01-12 16:10:00|29530|29510|29527.1|29507.1|29559.2|29518.2|29525.8|29490.7|616
1610468100000|2021-01-12 16:15:00|29529.4|29509.4|29541.3|29521.3|29560.4|29525.8|29520.3|29491|679
1610468400000|2021-01-12 16:20:00|29541.9|29521.9|29535.2|29515.2|29558.3|29523.3|29531.5|29498|727
1610468700000|2021-01-12 16:25:00|29535.6|29515.6|29566.4|29516.4|29566.9|29532.2|29533.4|29500.2|717
1610469000000|2021-01-12 16:30:00|29550|29530|29546.8|29526.8|29569.1|29532.8|29541.7|29507.5|698
1610469300000|2021-01-12 16:35:00|29546.6|29526.6|29552.2|29502.2|29566.2|29531.6|29537.7|29501.4|645
1610469600000|2021-01-12 16:40:00|29552.9|29502.9|29539.4|29519.4|29562.3|29529.2|29535|29499.1|694
1610469900000|2021-01-12 16:45:00|29539.5|29519.5|29533.2|29513.2|29554.7|29520.8|29532.8|29498.9|536
1610470200000|2021-01-12 16:50:00|29533|29513|29556.7|29506.7|29556.7|29520.8|29528.5|29490.4|593
1610470500000|2021-01-12 16:55:00|29556.1|29506.1|29533.3|29483.3|29556.7|29522.3|29519.9|29481.1|625
1610470800000|2021-01-12 17:00:00|29535.7|29485.7|29528|29478|29541.2|29500.9|29516.7|29471.9|760
1610471100000|2021-01-12 17:05:00|29528.1|29478.1|29535.8|29485.8|29545.7|29499|29519|29476.4|686
1610471400000|2021-01-12 17:10:00|29536.4|29486.4|29540.3|29490.3|29545.1|29507.5|29518.7|29483.5|524
1610471700000|2021-01-12 17:15:00|29540.2|29490.2|29544.4|29494.4|29552.2|29513.7|29522.7|29488|660
1610472000000|2021-01-12 17:20:00|29546.5|29496.5|29517|29497|29547.1|29507|29515.9|29479.3|639
1610472300000|2021-01-12 17:25:00|29518.1|29498.1|29525.9|29475.9|29540.4|29503.8|29517.1|29475.8|666
1610472600000|2021-01-12 17:30:00|29528.9|29478.9|29528.1|29478.1|29533.1|29492.7|29512.7|29474.8|592
1610472900000|2021-01-12 17:35:00|29528|29478|29530|29480|29532.1|29495.3|29515.3|29475.5|543
1610473200000|2021-01-12 17:40:00|29529.5|29479.5|29536.5|29486.5|29541.9|29506.7|29517.1|29477.6|552
1610473500000|2021-01-12 17:45:00|29536|29486|29531.6|29481.6|29538.3|29503.8|29512.7|29478.8|508
1610473800000|2021-01-12 17:50:00|29531.3|29481.3|29519.6|29469.6|29534.6|29498.5|29511.7|29468.2|473
1610474100000|2021-01-12 17:55:00|29519.3|29469.3|29526.3|29476.3|29529.1|29479.1|29515.4|29465.4|513
1610474400000|2021-01-12 18:00:00|29527.8|29477.8|29530.8|29480.8|29532.3|29497.2|29511.8|29474.2|527
1610474700000|2021-01-12 18:05:00|29531.1|29481.1|29526.3|29476.3|29533.9|29500.3|29511.9|29474.5|466
1610475000000|2021-01-12 18:10:00|29526.5|29476.5|29521|29471|29530.7|29495.4|29510.1|29469|499
1610475300000|2021-01-12 18:15:00|29520.6|29470.6|29523|29473|29527.4|29491.9|29506|29467.9|501
1610475600000|2021-01-12 18:20:00|29522.5|29472.5|29522.2|29472.2|29527.8|29491.9|29508.1|29470.1|445
1610475900000|2021-01-12 18:25:00|29522.6|29472.6|29505.1|29455.1|29526.3|29492.9|29504.8|29454.8|533
1610476200000|2021-01-12 18:30:00|29505|29455|29483.1|29433.1|29508.3|29458.3|29482.1|29432.1|702
1610476500000|2021-01-12 18:35:00|29483.9|29433.9|29485.3|29435.3|29493.5|29459.9|29479.8|29429.9|645
1610476800000|2021-01-12 18:40:00|29485.5|29435.5|29491.2|29441.2|29493.6|29443.6|29479.7|29429.7|645
1610477100000|2021-01-12 18:45:00|29491.1|29441.1|29495.5|29445.5|29501.9|29462.7|29480.7|29439.9|525
1610477400000|2021-01-12 18:50:00|29494.5|29444.5|29493.4|29443.4|29502.6|29457.1|29469.5|29433.1|543
1610477700000|2021-01-12 18:55:00|29491.7|29441.7|29492|29442|29498.7|29464.5|29474|29438.8|464
1610478000000|2021-01-12 19:00:00|29492.1|29442.1|29481.5|29431.5|29495.2|29458.6|29466.1|29430|552
1610478300000|2021-01-12 19:05:00|29480|29430|29465.4|29445.4|29483.4|29448.8|29457.2|29419.7|557
1610478600000|2021-01-12 19:10:00|29465.2|29445.2|29458.6|29438.6|29480.5|29446.2|29452.6|29418.8|502
1610478900000|2021-01-12 19:15:00|29458.4|29438.4|29459.2|29439.2|29476.8|29445.5|29458|29424.9|484
1610479200000|2021-01-12 19:20:00|29458.8|29438.8|29455.6|29435.6|29476.4|29440.2|29451.1|29413.4|509
1610479500000|2021-01-12 19:25:00|29455.7|29435.7|29462.3|29412.3|29470.2|29435.9|29442.4|29407.4|455
1610479800000|2021-01-12 19:30:00|29462|29412|29435.9|29415.9|29465.2|29428.6|29427.9|29406.5|573
1610480100000|2021-01-12 19:35:00|29435.4|29415.4|29434.9|29414.9|29455.1|29424.2|29432.4|29400.5|595
1610480400000|2021-01-12 19:40:00|29435.4|29415.4|29440.6|29420.6|29455.3|29425.9|29432.9|29399.6|584
1610480700000|2021-01-12 19:45:00|29440.2|29420.2|29430.5|29410.5|29456.4|29427.5|29428.7|29393.6|533
1610481000000|2021-01-12 19:50:00|29446.5|29396.5|29443.3|29423.3|29455.6|29424.6|29430|29395.5|527
1610481300000|2021-01-12 19:55:00|29443.4|29423.4|29439.8|29419.8|29455.3|29423.8|29435.7|29401.5|610
1610481600000|2021-01-12 20:00:00|29440.1|29420.1|29436.9|29416.9|29465.3|29429.8|29434|29402.3|548
1610481900000|2021-01-12 20:05:00|29435.2|29415.2|29449.7|29399.7|29456.8|29422.4|29431.9|29399.6|480
1610482200000|2021-01-12 20:10:00|29449.6|29399.6|29449.7|29399.7|29460.2|29424.9|29430.1|29397.5|470
1610482500000|2021-01-12 20:15:00|29449.6|29399.6|29450|29400|29455.2|29420.3|29431.9|29397.8|477
1610482800000|2021-01-12 20:20:00|29450.3|29400.3|29433.9|29413.9|29454|29417.6|29431.6|29396.2|420
1610483100000|2021-01-12 20:25:00|29434.3|29414.3|29451.2|29401.2|29456.7|29421.3|29431.7|29396|435
1610483400000|2021-01-12 20:30:00|29451.1|29401.1|29434.5|29414.5|29453.5|29419.3|29432.5|29397.2|461
1610483700000|2021-01-12 20:35:00|29437|29417|29447.5|29397.5|29453.9|29418.7|29428.6|29394.7|436
1610484000000|2021-01-12 20:40:00|29447.7|29397.7|29455.6|29405.6|29459.7|29422|29432.5|29396.4|390
1610484300000|2021-01-12 20:45:00|29454.6|29404.6|29446.8|29396.8|29455.7|29419.4|29429.1|29394.1|445
1610484600000|2021-01-12 20:50:00|29446.2|29396.2|29437.8|29417.8|29455|29419|29432.4|29396.2|456
1610484900000|2021-01-12 20:55:00|29437.9|29417.9|29446.3|29396.3|29455.1|29420|29425.1|29389.7|524
1610485200000|2021-01-12 21:00:00|29446.2|29396.2|29444|29394|29449.7|29412.2|29428.3|29392|477
1610485500000|2021-01-12 21:05:00|29443.7|29393.7|29446|29396|29452|29412.7|29427|29392.5|342
1610485800000|2021-01-12 21:10:00|29447.8|29397.8|29448.8|29398.8|29458.5|29420.7|29429.5|29394.5|313
1610486100000|2021-01-12 21:15:00|29449.5|29399.5|29447.2|29397.2|29451.2|29414|29429.3|29395.2|265
1610486400000|2021-01-12 21:20:00|29430.7|29410.7|29452.3|29402.3|29457.5|29417.2|29430.7|29396.6|310
1610486700000|2021-01-12 21:25:00|29451.7|29401.7|29444.8|29394.8|29454.8|29416.8|29434.9|29393.2|290
1610487000000|2021-01-12 21:30:00|29444.1|29394.1|29442.5|29392.5|29448.1|29411.6|29427|29392.1|276
1610487300000|2021-01-12 21:35:00|29442.3|29392.3|29428.8|29408.8|29448.8|29408.8|29424.2|29385.5|330
1610487600000|2021-01-12 21:40:00|29445.9|29395.9|29443.9|29393.9|29453|29403|29435.8|29385.8|327
1610487900000|2021-01-12 21:45:00|29446.3|29396.3|29442.1|29392.1|29452|29404.3|29424.2|29383.1|385
1610488200000|2021-01-12 21:50:00|29441.8|29391.8|29442.1|29392.1|29445.5|29395.5|29436.2|29386.2|492
1610488500000|2021-01-12 21:55:00|29442|29392|29442.1|29392.1|29454.4|29395.4|29435.1|29382.1|375
1610488800000|2021-01-12 22:00:00|29440.1|29390.1|29440.2|29390.2|29446.7|29392.4|29436.9|29385.3|59
1610489100000|2021-01-12 22:05:00|29439.3|29389.3|29441.9|29391.9|29450.9|29405.6|29425.6|29378|165
1610489400000|2021-01-12 22:10:00|29442.4|29392.4|29441.1|29391.1|29496.1|29402.4|29435.7|29372.4|244
1610489700000|2021-01-12 22:15:00|29440.9|29388.3|29442.6|29392.6|29476.9|29399.1|29436.6|29371|241
1610490000000|2021-01-12 22:20:00|29442.9|29392.9|29443.8|29393.8|29469|29403.3|29437.4|29384.7|90
1610490300000|2021-01-12 22:25:00|29441.9|29391.9|29448.9|29398.2|29496.9|29403.2|29441.6|29379.9|214
1610490600000|2021-01-12 22:30:00|29448.2|29398|29447.4|29397.4|29458.2|29399.8|29445.7|29386|347
1610490900000|2021-01-12 22:35:00|29447.6|29397.6|29449.5|29399.4|29460|29402.6|29447.4|29391.2|242
1610491200000|2021-01-12 22:40:00|29449.9|29397.8|29451.8|29401.8|29471.7|29403.9|29447.5|29361.6|297
1610491500000|2021-01-12 22:45:00|29450.2|29400.2|29446.3|29396.3|29463.7|29400.7|29443.8|29372.1|490
1610491800000|2021-01-12 22:50:00|29446.1|29396.1|29440.2|29390.2|29460.2|29399.4|29437.9|29368.7|598
1610492100000|2021-01-12 22:55:00|29440.1|29390.1|29442.8|29392.8|29464.9|29409.2|29428.6|29373.7|358
1610492400000|2021-01-12 23:00:00|29442.9|29392.9|29434.2|29384.2|29455.5|29400.3|29420.3|29381|475
1610492700000|2021-01-12 23:05:00|29434.4|29384.4|29442.4|29392.4|29443.2|29401.9|29421.2|29377.9|329
1610493000000|2021-01-12 23:10:00|29441.9|29391.9|29440|29390|29451.1|29412.6|29426.5|29386.8|359
1610493300000|2021-01-12 23:15:00|29440.1|29390.1|29442|29392|29453.5|29403.8|29422.6|29386.2|525
1610493600000|2021-01-12 23:20:00|29441.8|29391.8|29422.5|29402.5|29449.1|29409.1|29422.5|29388.7|392
1610493900000|2021-01-12 23:25:00|29425.2|29405.2|29436.6|29386.6|29443.1|29405.2|29419.5|29385.8|309
1610494200000|2021-01-12 23:30:00|29436.8|29386.8|29439.3|29389.3|29449.8|29399.8|29435.4|29385.4|402
1610494500000|2021-01-12 23:35:00|29442.2|29392.2|29436.7|29386.7|29444.7|29404|29422|29385.9|322
1610494800000|2021-01-12 23:40:00|29436.5|29386.5|29437|29387|29440.8|29390.8|29431.5|29381.5|319
1610495100000|2021-01-12 23:45:00|29437.1|29387.1|29434.5|29384.5|29444.1|29401.9|29418.3|29383.6|298
1610495400000|2021-01-12 23:50:00|29434.3|29384.3|29438.8|29388.8|29443.3|29401.8|29418.4|29383.3|205
1610495700000|2021-01-12 23:55:00|29438.9|29388.9|29435.3|29385.3|29446.7|29403.2|29419|29382.3|253
1610496000000|2021-01-13 00:00:00|29435|29385|29422.5|29372.5|29435|29388.1|29408.1|29369.8|525
1610496300000|2021-01-13 00:05:00|29422.6|29372.6|29430.1|29380.1|29431.3|29381.3|29422.6|29372.6|333
1610496600000|2021-01-13 00:10:00|29429.8|29379.8|29424.4|29374.4|29435.1|29385.1|29424.4|29374.4|484
1610496900000|2021-01-13 00:15:00|29425.1|29375.1|29419.2|29369.2|29428|29388.4|29408.4|29365.4|516
1610497200000|2021-01-13 00:20:00|29422.8|29372.8|29423.9|29373.9|29428.7|29388.7|29407.9|29370.4|387
1610497500000|2021-01-13 00:25:00|29424|29374|29428.2|29378.2|29432.8|29389.5|29407.4|29370.6|410
1610497800000|2021-01-13 00:30:00|29428.3|29378.3|29427.3|29377.3|29437.7|29399.2|29414.3|29376.9|469
1610498100000|2021-01-13 00:35:00|29427.7|29377.7|29431.5|29381.5|29437.3|29394.2|29414.1|29373.4|499
1610498400000|2021-01-13 00:40:00|29431.2|29381.2|29431.3|29381.3|29436.7|29397.4|29414.5|29377.7|385
1610498700000|2021-01-13 00:45:00|29431.1|29381.1|29424.2|29374.2|29432.9|29396|29408.1|29372.4|325
1610499000000|2021-01-13 00:50:00|29424.8|29374.8|29432.2|29382.2|29435.3|29391|29410.5|29371.8|515
1610499300000|2021-01-13 00:55:00|29432.9|29382.9|29434.4|29384.4|29437.6|29397.8|29417.8|29377.4|418
1610499600000|2021-01-13 01:00:00|29434.9|29384.9|29436.1|29386.1|29441|29402.3|29420.1|29383.8|495
1610499900000|2021-01-13 01:05:00|29436.2|29386.2|29432.4|29382.4|29439.8|29403.4|29418|29382.2|366
1610500200000|2021-01-13 01:10:00|29432.1|29382.1|29417.2|29397.2|29436.2|29399.4|29415.4|29380.1|405
1610500500000|2021-01-13 01:15:00|29417.4|29397.4|29442.2|29392.2|29444.4|29400.1|29416.4|29380.5|513
1610500800000|2021-01-13 01:20:00|29442.1|29392.1|29440.5|29390.5|29446.7|29405|29424.5|29387.3|630
1610501100000|2021-01-13 01:25:00|29442.4|29392.4|29421.5|29371.5|29442.4|29403|29412.2|29370.6|622
1610501400000|2021-01-13 01:30:00|29423.3|29373.3|29418|29368|29427.7|29389|29403.7|29367.1|586
1610501700000|2021-01-13 01:35:00|29418.4|29368.4|29416|29366|29423.2|29385.3|29403.1|29364.3|524
1610502000000|2021-01-13 01:40:00|29416.1|29366.1|29416|29366|29423.6|29382.2|29401.8|29361.9|405
1610502300000|2021-01-13 01:45:00|29416.3|29366.3|29417.3|29367.3|29420.5|29383.2|29400.4|29363.7|472
1610502600000|2021-01-13 01:50:00|29417.1|29367.1|29418.7|29368.7|29423.3|29384.6|29403.5|29363.7|400
1610502900000|2021-01-13 01:55:00|29418.8|29368.8|29415|29365|29421|29382.9|29401.6|29363|465
1610503200000|2021-01-13 02:00:00|29415.6|29365.6|29422.4|29372.4|29424.9|29387.6|29406.1|29361.7|547
1610503500000|2021-01-13 02:05:00|29422.6|29372.6|29424|29374|29428.7|29389.5|29405.8|29370.8|446
1610503800000|2021-01-13 02:10:00|29423.7|29373.7|29416.1|29366.1|29424.7|29389.3|29407.1|29365.8|406
1610504100000|2021-01-13 02:15:00|29416.5|29366.5|29413.3|29363.3|29418.1|29382|29398.7|29362.7|439
1610504400000|2021-01-13 02:20:00|29413.1|29363.1|29415.9|29365.9|29417.7|29381|29398.4|29362.7|387
1610504700000|2021-01-13 02:25:00|29415.7|29365.7|29414.7|29364.7|29418|29382.1|29398.8|29362.5|377
1610505000000|2021-01-13 02:30:00|29414.9|29364.9|29414.2|29364.2|29416.3|29379.3|29398.1|29361.5|415
1610505300000|2021-01-13 02:35:00|29414.3|29364.3|29411.5|29361.5|29419.9|29382.1|29398.1|29359.8|431
1610505600000|2021-01-13 02:40:00|29411.6|29361.6|29417.3|29367.3|29418.7|29380.9|29397.8|29360.9|435
1610505900000|2021-01-13 02:45:00|29417.5|29367.5|29404.5|29384.5|29424.4|29386.7|29402.7|29366.6|344
1610506200000|2021-01-13 02:50:00|29403.4|29383.4|29422.3|29372.3|29423.7|29388|29403.4|29367.6|341
1610506500000|2021-01-13 02:55:00|29422.2|29372.2|29424.5|29374.5|29428.6|29392.2|29407.9|29371.8|493
1610506800000|2021-01-13 03:00:00|29425.4|29375.4|29419.2|29369.2|29426.4|29386.9|29404.5|29368.3|403
1610507100000|2021-01-13 03:05:00|29419.6|29369.6|29414.4|29364.4|29421.5|29385.2|29400.3|29363.3|397
1610507400000|2021-01-13 03:10:00|29413.7|29363.7|29414.6|29364.6|29417.7|29380.7|29399.4|29361.6|412
1610507700000|2021-01-13 03:15:00|29415.4|29365.4|29419.5|29369.5|29422.1|29385.9|29400.5|29365|422
1610508000000|2021-01-13 03:20:00|29419.7|29369.7|29420.3|29370.3|29423.7|29386.3|29404.5|29366.6|377
1610508300000|2021-01-13 03:25:00|29406.5|29386.5|29410.3|29360.3|29420.9|29386.5|29393.5|29357.5|517
1610508600000|2021-01-13 03:30:00|29409.7|29359.7|29411.3|29361.3|29414.9|29377.5|29395|29358.8|436
1610508900000|2021-01-13 03:35:00|29411.5|29361.5|29410.8|29360.8|29413.9|29377.8|29395.7|29359.3|278
1610509200000|2021-01-13 03:40:00|29409.2|29359.2|29413.2|29363.2|29415.6|29378.9|29394.7|29358.8|399
1610509500000|2021-01-13 03:45:00|29413.3|29363.3|29416.4|29366.4|29421.1|29383.8|29401.4|29362.8|428
1610509800000|2021-01-13 03:50:00|29416.1|29366.1|29416|29366|29421.1|29385.6|29399.9|29365.2|376
1610510100000|2021-01-13 03:55:00|29401.5|29381.5|29417.1|29367.1|29421.7|29386.4|29401|29364.7|272
1610510400000|2021-01-13 04:00:00|29417.3|29367.3|29421.2|29371.2|29424.8|29387.5|29404.7|29367.3|337
1610510700000|2021-01-13 04:05:00|29421.3|29371.3|29419.4|29369.4|29422.9|29387.5|29404.8|29368.2|305
1610511000000|2021-01-13 04:10:00|29418.6|29368.6|29420.3|29370.3|29422.8|29387.1|29404.2|29368.4|246
1610511300000|2021-01-13 04:15:00|29420.6|29370.6|29421.8|29371.8|29423|29387.4|29404.5|29369.2|276
1610511600000|2021-01-13 04:20:00|29422.9|29372.9|29421.9|29371.9|29423.6|29387.8|29404.2|29367.5|318
1610511900000|2021-01-13 04:25:00|29421.6|29371.6|29423.2|29373.2|29427.8|29390.1|29407.4|29371.5|390
1610512200000|2021-01-13 04:30:00|29423.1|29373.1|29424.1|29374.1|29428|29392.7|29408.3|29371.5|354
1610512500000|2021-01-13 04:35:00|29423.9|29373.9|29423|29373|29426.4|29390.7|29408.3|29370.2|353
1610512800000|2021-01-13 04:40:00|29422.7|29372.7|29424.9|29374.9|29427.5|29391|29408.2|29371.1|425
1610513100000|2021-01-13 04:45:00|29425|29375|29423.7|29373.7|29427.1|29390.7|29409.6|29372.9|366
1610513400000|2021-01-13 04:50:00|29423.8|29373.8|29429.8|29379.8|29430.2|29394.8|29410.2|29372.1|370
1610513700000|2021-01-13 04:55:00|29429.2|29379.2|29434.5|29384.5|29437.8|29399.6|29413.4|29377.4|427
1610514000000|2021-01-13 05:00:00|29433|29383|29430.2|29380.2|29437.7|29401.5|29412.1|29376.1|470
1610514300000|2021-01-13 05:05:00|29429.5|29379.5|29428|29378|29432.8|29397.9|29415|29377.3|421
1610514600000|2021-01-13 05:10:00|29428.1|29378.1|29427.1|29377.1|29431.7|29395|29411.6|29375|377
1610514900000|2021-01-13 05:15:00|29427.4|29377.4|29424.2|29374.2|29427.4|29390.7|29408.3|29370.9|397
1610515200000|2021-01-13 05:20:00|29423.6|29373.6|29430|29380|29431.3|29396.4|29411|29372.6|395
1610515500000|2021-01-13 05:25:00|29429.1|29379.1|29428.6|29378.6|29431.1|29395.8|29411.5|29375.7|356
1610515800000|2021-01-13 05:30:00|29428.3|29378.3|29420|29400|29442.1|29401.5|29415.1|29376.7|330
1610516100000|2021-01-13 05:35:00|29434.8|29384.8|29438.8|29388.8|29443.6|29404.1|29419.4|29384.6|281
1610516400000|2021-01-13 05:40:00|29439|29389|29441.2|29391.2|29446.7|29411.3|29424.7|29387.6|374
1610516700000|2021-01-13 05:45:00|29441.7|29391.7|29437|29387|29444.4|29405.7|29422.1|29385.9|294
1610517000000|2021-01-13 05:50:00|29437.2|29387.2|29435.6|29385.6|29442.3|29403.9|29421.2|29382.8|283
1610517300000|2021-01-13 05:55:00|29435|29385|29436.2|29386.2|29442.3|29400.3|29418.8|29382.4|436
1610517600000|2021-01-13 06:00:00|29436.3|29386.3|29422.7|29372.7|29442.8|29404.2|29407.7|29372.7|519
1610517900000|2021-01-13 06:05:00|29423.9|29373.9|29426.3|29376.3|29429.3|29392.7|29408|29373|335
1610518200000|2021-01-13 06:10:00|29428.1|29378.1|29410.1|29390.1|29431|29394|29408.9|29374.7|323
1610518500000|2021-01-13 06:15:00|29410.2|29390.2|29431.8|29381.8|29434.1|29395.9|29409.6|29375.5|328
1610518800000|2021-01-13 06:20:00|29429.9|29379.9|29404.1|29384.1|29432|29393.3|29403.4|29367|382
1610519100000|2021-01-13 06:25:00|29404|29384|29418.7|29368.7|29430.2|29385.4|29401.6|29366.6|298
1610519400000|2021-01-13 06:30:00|29418.6|29368.6|29411.1|29391.1|29429.8|29392.7|29403.6|29367.3|356
1610519700000|2021-01-13 06:35:00|29411.3|29391.3|29410.9|29390.9|29431.1|29394.3|29408.9|29373.7|345
1610520000000|2021-01-13 06:40:00|29410.8|29390.8|29425|29375|29432.1|29392.9|29409.5|29374.2|240
1610520300000|2021-01-13 06:45:00|29425.3|29375.3|29403.9|29383.9|29427|29390.5|29403.9|29369.2|297
1610520600000|2021-01-13 06:50:00|29403.3|29383.3|29425.2|29375.2|29426.5|29385|29402.6|29366.2|323
1610520900000|2021-01-13 06:55:00|29424.5|29374.5|29421.6|29371.6|29426.5|29389.2|29402.8|29367|379
1610521200000|2021-01-13 07:00:00|29407.2|29387.2|29420.5|29370.5|29423.9|29387.2|29398|29362.5|486
1610521500000|2021-01-13 07:05:00|29422.2|29372.2|29404.7|29384.7|29423|29388.5|29404.7|29368.9|379
1610521800000|2021-01-13 07:10:00|29404.6|29384.6|29413.4|29363.4|29421|29387.2|29392.2|29361.6|568
1610522100000|2021-01-13 07:15:00|29413.6|29363.6|29394.4|29374.4|29415.4|29381|29392.7|29359.4|486
1610522400000|2021-01-13 07:20:00|29394.8|29374.8|29412.6|29392.6|29421.1|29393.8|29393.5|29359.3|477
1610522700000|2021-01-13 07:25:00|29413.3|29393.3|29384.1|29334.1|29422.4|29396.5|29378.7|29334.1|533
1610523000000|2021-01-13 07:30:00|29384|29334|29361.1|29341.1|29384.4|29348.9|29354.5|29329.9|660
1610523300000|2021-01-13 07:35:00|29363.1|29343.1|29393.7|29343.7|29394|29359.4|29361.7|29330.8|594
1610523600000|2021-01-13 07:40:00|29377.5|29357.5|29376.5|29356.5|29398.7|29366|29375.6|29342.5|602
1610523900000|2021-01-13 07:45:00|29378.1|29358.1|29382.5|29362.5|29406.8|29371.9|29373.5|29351.1|551
1610524200000|2021-01-13 07:50:00|29382.6|29362.6|29386.2|29366.2|29389.6|29369.6|29376.6|29356.6|494
1610524500000|2021-01-13 07:55:00|29386.1|29366.1|29411.3|29391.3|29425.7|29392.8|29384.9|29364.9|634
1610524800000|2021-01-13 08:00:00|29411.2|29391.2|29423.2|29403.2|29423.3|29403.3|29406.5|29386.5|731
1610525100000|2021-01-13 08:05:00|29424.6|29404.6|29422.3|29402.3|29441.2|29421.2|29412.5|29392.5|775
1610525400000|2021-01-13 08:10:00|29421.4|29401.4|29402.7|29382.7|29422.5|29402.5|29398.8|29378.8|585
1610525700000|2021-01-13 08:15:00|29402.9|29382.9|29408.5|29388.5|29413.1|29393.1|29397.9|29377.9|484
1610526000000|2021-01-13 08:20:00|29408.4|29388.4|29412.9|29392.9|29416.6|29396.6|29403.7|29383.7|539
1610526300000|2021-01-13 08:25:00|29412.7|29392.7|29438.8|29418.8|29442.8|29422.8|29410.3|29390.3|690
1610526600000|2021-01-13 08:30:00|29439|29419|29457.8|29437.8|29459.6|29439.6|29437.9|29417.9|753
1610526900000|2021-01-13 08:35:00|29457.7|29437.7|29448.3|29428.3|29458.3|29438.3|29445.2|29425.2|629
1610527200000|2021-01-13 08:40:00|29448.1|29428.1|29453.9|29433.9|29458.7|29438.7|29447.3|29427.3|555
1610527500000|2021-01-13 08:45:00|29454|29434|29477.2|29457.2|29478.3|29458.3|29453.7|29433.7|695
1610527800000|2021-01-13 08:50:00|29477.1|29457.1|29466.4|29446.4|29481.6|29461.6|29463.8|29443.8|657
1610528100000|2021-01-13 08:55:00|29465.7|29445.7|29459.4|29439.4|29467.9|29447.9|29454.2|29434.2|590
1610528400000|2021-01-13 09:00:00|29459.3|29439.3|29512.1|29492.1|29537.9|29495.8|29456.3|29436.3|703
1610528700000|2021-01-13 09:05:00|29511.6|29491.6|29513.2|29463.2|29523.6|29495|29484.8|29460.4|720
1610529000000|2021-01-13 09:10:00|29511.8|29461.8|29501.2|29481.2|29518.5|29498.5|29493.4|29454.3|972
1610529300000|2021-01-13 09:15:00|29501.4|29481.4|29478.7|29458.7|29513.8|29485.6|29478.5|29444|959
1610529600000|2021-01-13 09:20:00|29479.8|29459.8|29482|29462|29498.3|29478.3|29473.7|29444.1|765
1610529900000|2021-01-13 09:25:00|29482.7|29462.7|29475.6|29455.6|29489.5|29469.5|29473.7|29453.7|709
1610530200000|2021-01-13 09:30:00|29475.7|29455.7|29490.2|29470.2|29490.2|29470.2|29475.5|29455.5|500
1610530500000|2021-01-13 09:35:00|29489.3|29469.3|29485.9|29465.9|29492.8|29472.8|29482.6|29462.6|612
1610530800000|2021-01-13 09:40:00|29485.7|29465.7|29485.8|29465.8|29489.1|29469.1|29481.9|29461.9|591
1610531100000|2021-01-13 09:45:00|29485.7|29465.7|29481|29461|29492.6|29472.6|29477.9|29457.9|628
1610531400000|2021-01-13 09:50:00|29481.1|29461.1|29488.2|29468.2|29491.6|29471.6|29478.3|29458.3|615
1610531700000|2021-01-13 09:55:00|29487.9|29467.9|29493.2|29473.2|29493.2|29473.2|29480.6|29460.6|616
1610532000000|2021-01-13 10:00:00|29491.3|29471.3|29486.7|29466.7|29491.3|29471.3|29480.2|29460.2|726
1610532300000|2021-01-13 10:05:00|29486.2|29466.2|29477.7|29457.7|29487.4|29467.4|29476.3|29456.3|563
1610532600000|2021-01-13 10:10:00|29477.2|29457.2|29483.4|29463.4|29484.4|29464.4|29474.5|29454.5|456
1610532900000|2021-01-13 10:15:00|29484|29464|29503.9|29483.9|29505.3|29485.3|29482.3|29462.3|659
1610533200000|2021-01-13 10:20:00|29504.1|29484.1|29510.9|29490.9|29513.8|29493.8|29497.9|29477.9|678
1610533500000|2021-01-13 10:25:00|29509.9|29489.9|29517|29497|29522.6|29502.6|29497.7|29477.7|801
1610533800000|2021-01-13 10:30:00|29516.2|29496.2|29519.8|29499.8|29537.8|29507|29515.3|29484.7|799
1610534100000|2021-01-13 10:35:00|29519.4|29499.4|29513.1|29493.1|29526.9|29506.9|29505.4|29485.4|727
1610534400000|2021-01-13 10:40:00|29511.1|29491.1|29510.5|29490.5|29514.5|29494.5|29502.9|29482.9|720
1610534700000|2021-01-13 10:45:00|29509.8|29489.8|29514.3|29494.3|29516.9|29496.9|29509.2|29489.2|581
1610535000000|2021-01-13 10:50:00|29516|29496|29509.7|29489.7|29518.9|29498.9|29503.3|29483.3|601
1610535300000|2021-01-13 10:55:00|29510.2|29490.2|29531.5|29511.5|29532.6|29512.6|29507.5|29487.5|705
1610535600000|2021-01-13 11:00:00|29530.3|29510.3|29538.7|29518.7|29540.2|29520.2|29527.5|29507.5|656
1610535900000|2021-01-13 11:05:00|29539.4|29519.4|29543.1|29523.1|29550.1|29530.1|29538|29518|737
1610536200000|2021-01-13 11:10:00|29542.9|29522.9|29550|29530|29550.5|29530.5|29538|29518|708
1610536500000|2021-01-13 11:15:00|29549.7|29529.7|29585.9|29565.9|29600.9|29570.3|29541.7|29513.7|769
1610536800000|2021-01-13 11:20:00|29586.3|29566.3|29578.3|29558.3|29598.3|29571.3|29576.9|29545.6|736
1610537100000|2021-01-13 11:25:00|29578.5|29558.5|29575.9|29555.9|29583.5|29563.5|29563.2|29543.2|707
1610537400000|2021-01-13 11:30:00|29575.8|29555.8|29586.7|29566.7|29613.5|29581.3|29575.7|29540.9|807
1610537700000|2021-01-13 11:35:00|29586.6|29566.6|29584.1|29564.1|29590.2|29570.2|29570.9|29550.9|744
1610538000000|2021-01-13 11:40:00|29583.5|29563.5|29589.2|29569.2|29595.4|29575.4|29583.5|29563.5|561
1610538300000|2021-01-13 11:45:00|29590|29570|29589.1|29569.1|29594.3|29574.3|29585.6|29565.6|640
1610538600000|2021-01-13 11:50:00|29587.5|29567.5|29605.7|29585.7|29611.5|29591.5|29586.6|29566.6|838
1610538900000|2021-01-13 11:55:00|29606.2|29586.2|29616.3|29596.3|29623.4|29603.4|29606.2|29586.2|757
1610539200000|2021-01-13 12:00:00|29616.5|29596.5|29608.4|29588.4|29617.2|29597.2|29605.4|29585.4|672
1610539500000|2021-01-13 12:05:00|29608.5|29588.5|29629.1|29609.1|29629.2|29609.2|29602.9|29582.9|548
1610539800000|2021-01-13 12:10:00|29627.9|29607.9|29636.4|29616.4|29640.8|29616.9|29616.5|29584|602
1610540100000|2021-01-13 12:15:00|29636.3|29616.3|29624.3|29604.3|29638.3|29618.3|29623.7|29603.7|548
1610540400000|2021-01-13 12:20:00|29623.6|29603.6|29598.4|29578.4|29627.6|29607.6|29596.8|29576.8|595
1610540700000|2021-01-13 12:25:00|29598.3|29578.3|29625.9|29605.9|29632.4|29611.5|29588.3|29568.3|757
1610541000000|2021-01-13 12:30:00|29626.2|29606.2|29614.2|29594.2|29641.7|29611.1|29609.4|29589.4|647
1610541300000|2021-01-13 12:35:00|29614.8|29594.8|29589.6|29569.6|29615.4|29595.4|29579.4|29551.6|735
1610541600000|2021-01-13 12:40:00|29603.8|29553.8|29586.4|29566.4|29603.8|29570.7|29579.6|29553.2|547
1610541900000|2021-01-13 12:45:00|29588|29568|29587.9|29567.9|29592.5|29572.5|29578|29558|587
1610542200000|2021-01-13 12:50:00|29587.7|29567.7|29588.3|29568.3|29593.4|29573.4|29583.5|29563.5|555
1610542500000|2021-01-13 12:55:00|29589|29569|29589.2|29569.2|29593.6|29573.6|29583.7|29563.7|754
1610542800000|2021-01-13 13:00:00|29589.5|29569.5|29588.3|29568.3|29592.1|29572.1|29581.7|29561.7|607
1610543100000|2021-01-13 13:05:00|29588.1|29568.1|29637.4|29587.4|29639.5|29601.8|29583.9|29563.9|631
1610543400000|2021-01-13 13:10:00|29636.2|29586.2|29623.5|29603.5|29639.5|29604.5|29602.9|29582.9|627
1610543700000|2021-01-13 13:15:00|29622.4|29602.4|29627.6|29577.6|29641.6|29614.9|29605.8|29576.9|774
1610544000000|2021-01-13 13:20:00|29627.3|29577.3|29619.3|29599.3|29638.3|29604.4|29603.9|29576.3|755
1610544300000|2021-01-13 13:25:00|29619.4|29599.4|29637.3|29587.3|29639.6|29605.3|29612.9|29582.4|677
1610544600000|2021-01-13 13:30:00|29636.2|29586.2|29592.9|29572.9|29639.6|29602.7|29589.3|29569.3|811
1610544900000|2021-01-13 13:35:00|29593.9|29573.9|29583.9|29563.9|29599|29579|29570|29543.3|807
1610545200000|2021-01-13 13:40:00|29583.4|29563.4|29627.6|29607.6|29632.1|29612.1|29582.6|29547.8|859
1610545500000|2021-01-13 13:45:00|29627.8|29607.8|29635.6|29615.6|29656.9|29621.8|29613.8|29593.8|834
1610545800000|2021-01-13 13:50:00|29636.5|29616.5|29610.2|29590.2|29650.9|29616.9|29605.2|29585.2|769
1610546100000|2021-01-13 13:55:00|29610.4|29590.4|29617.7|29597.7|29623.6|29603.6|29605.6|29585.6|677
1610546400000|2021-01-13 14:00:00|29618.3|29598.3|29614|29594|29624.8|29604.8|29612.5|29592.5|691
1610546700000|2021-01-13 14:05:00|29613.9|29593.9|29609.3|29589.3|29617.4|29597.4|29602.4|29582.4|669
1610547000000|2021-01-13 14:10:00|29608.7|29588.7|29594.4|29574.4|29622.2|29602.2|29593.9|29573.9|683
1610547300000|2021-01-13 14:15:00|29596.2|29576.2|29597.6|29577.6|29603.1|29583.1|29589.1|29569.1|681
1610547600000|2021-01-13 14:20:00|29597.2|29577.2|29612|29592|29615.8|29595.8|29596.8|29576.8|592
1610547900000|2021-01-13 14:25:00|29611.9|29591.9|29645.8|29625.8|29646.8|29626.8|29607.4|29587.4|781
1610548200000|2021-01-13 14:30:00|29645.1|29625.1|29635.8|29615.8|29652.2|29632.2|29632.5|29612.5|839
1610548500000|2021-01-13 14:35:00|29636|29616|29619.3|29599.3|29636.8|29616.8|29610.6|29590.6|790
1610548800000|2021-01-13 14:40:00|29618|29598|29613.9|29593.9|29627.9|29607.9|29609.4|29589.4|759
1610549100000|2021-01-13 14:45:00|29613.8|29593.8|29630.7|29610.7|29632.3|29612.3|29602.8|29582.8|830
1610549400000|2021-01-13 14:50:00|29631|29611|29612.1|29592.1|29631.3|29611.3|29609.9|29589.9|744
1610549700000|2021-01-13 14:55:00|29612.4|29592.4|29624.9|29604.9|29626|29606|29611.5|29591.5|703
1610550000000|2021-01-13 15:00:00|29624.6|29604.6|29631|29611|29640.2|29620.2|29614.6|29594.6|807
1610550300000|2021-01-13 15:05:00|29632|29612|29625.7|29605.7|29638.4|29618.4|29622.3|29602.3|669
1610550600000|2021-01-13 15:10:00|29625.8|29605.8|29613.1|29593.1|29626.1|29606.1|29610.5|29590.5|681
1610550900000|2021-01-13 15:15:00|29613.5|29593.5|29610.8|29590.8|29616.9|29596.9|29606.7|29586.7|639
1610551200000|2021-01-13 15:20:00|29610.1|29590.1|29597.1|29577.1|29612.8|29592.8|29591.5|29571.5|812
1610551500000|2021-01-13 15:25:00|29596.8|29576.8|29601|29581|29607.1|29587.1|29594.2|29574.2|738
1610551800000|2021-01-13 15:30:00|29599.9|29579.9|29609.2|29589.2|29614.5|29594.5|29599.8|29579.8|713
1610552100000|2021-01-13 15:35:00|29608.8|29588.8|29604|29584|29613.1|29593.1|29596.6|29576.6|694
1610552400000|2021-01-13 15:40:00|29604.4|29584.4|29617.4|29597.4|29625.8|29605.8|29603.3|29583.3|748
1610552700000|2021-01-13 15:45:00|29617.2|29597.2|29615.3|29595.3|29621.3|29601.3|29606.6|29586.6|713
1610553000000|2021-01-13 15:50:00|29615.2|29595.2|29639.3|29619.3|29645.5|29625.5|29614.7|29594.7|755
1610553300000|2021-01-13 15:55:00|29639.4|29619.4|29642.6|29622.6|29655.1|29635.1|29636.5|29616.5|877
1610553600000|2021-01-13 16:00:00|29641.8|29621.8|29640.4|29620.4|29643.1|29623.1|29632|29612|831
1610553900000|2021-01-13 16:05:00|29640.6|29620.6|29634.6|29614.6|29645.7|29625.7|29631.9|29611.9|667
1610554200000|2021-01-13 16:10:00|29634.8|29614.8|29649.7|29629.7|29656.6|29636.6|29634.4|29614.4|548
1610554500000|2021-01-13 16:15:00|29649.8|29629.8|29664.9|29644.9|29666.3|29646.3|29649.1|29629.1|551
1610554800000|2021-01-13 16:20:00|29665.4|29645.4|29678|29658|29681.9|29661.9|29649.4|29629.4|627
1610555100000|2021-01-13 16:25:00|29677.9|29657.9|29669.9|29649.9|29678.9|29658.9|29664.8|29644.8|583
1610555400000|2021-01-13 16:30:00|29670.6|29650.6|29667.8|29647.8|29674.3|29654.3|29664.7|29644.7|575
1610555700000|2021-01-13 16:35:00|29670.2|29650.2|29664.2|29644.2|29675.2|29655.2|29660.7|29640.7|557
1610556000000|2021-01-13 16:40:00|29664|29644|29663.8|29643.8|29680.1|29660.1|29660.5|29640.5|649
1610556300000|2021-01-13 16:45:00|29664.6|29644.6|29668.1|29648.1|29669.6|29649.6|29661.6|29641.6|471
1610556600000|2021-01-13 16:50:00|29667.9|29647.9|29671.7|29651.7|29675.4|29655.4|29663.8|29643.8|543
1610556900000|2021-01-13 16:55:00|29671.8|29651.8|29669.7|29649.7|29672.4|29652.4|29665.3|29645.3|510
1610557200000|2021-01-13 17:00:00|29669.1|29649.1|29664.8|29644.8|29682|29649.8|29659.2|29632|631
1610557500000|2021-01-13 17:05:00|29664.4|29644.4|29681.9|29631.9|29682.3|29650.1|29660.5|29629.5|450
1610557800000|2021-01-13 17:10:00|29681|29631|29672.4|29652.4|29689|29657.5|29665.5|29629.8|422
1610558100000|2021-01-13 17:15:00|29672|29652|29723.8|29673.8|29725.2|29676.3|29670|29645.8|762
1610558400000|2021-01-13 17:20:00|29724|29674|29700.2|29680.2|29732.2|29696.1|29696.7|29658.8|807
1610558700000|2021-01-13 17:25:00|29699.6|29679.6|29684.4|29634.4|29708.2|29683.8|29683.9|29633.9|663
1610559000000|2021-01-13 17:30:00|29686|29636|29688|29638|29690.3|29640.3|29675.8|29625.8|594
1610559300000|2021-01-13 17:35:00|29686.5|29636.5|29670.6|29620.6|29687.1|29645.2|29653.9|29617.8|542
1610559600000|2021-01-13 17:40:00|29671|29621|29665.5|29615.5|29671.3|29639.9|29647.8|29613.9|564
1610559900000|2021-01-13 17:45:00|29665.4|29615.4|29658.1|29608.1|29681.1|29645.2|29655.7|29607.3|552
1610560200000|2021-01-13 17:50:00|29658.2|29608.2|29648.7|29598.7|29664|29614|29645.2|29595.2|523
1610560500000|2021-01-13 17:55:00|29648.5|29598.5|29659|29609|29659.4|29609.4|29648.1|29598.1|557
1610560800000|2021-01-13 18:00:00|29658|29608|29639.4|29589.4|29659.3|29620.7|29633|29584.7|722
1610561100000|2021-01-13 18:05:00|29639|29589|29639.5|29589.5|29648.1|29604.8|29623.7|29585.8|567
1610561400000|2021-01-13 18:10:00|29638.9|29588.9|29628.7|29578.7|29643|29594.8|29612.7|29576.4|500
1610561700000|2021-01-13 18:15:00|29629|29579|29638.1|29588.1|29638.2|29588.2|29624.1|29574.1|497
1610562000000|2021-01-13 18:20:00|29638.4|29588.4|29615.8|29595.8|29638.4|29601.8|29613.9|29579|611
1610562300000|2021-01-13 18:25:00|29616|29596|29630.6|29580.6|29631.2|29598.4|29603.9|29572.6|681
1610562600000|2021-01-13 18:30:00|29629.4|29579.4|29610.9|29590.9|29631|29596.5|29607.3|29574|593
1610562900000|2021-01-13 18:35:00|29611.2|29591.2|29620.6|29570.6|29626.8|29591.9|29602.7|29567.9|455
1610563200000|2021-01-13 18:40:00|29620.7|29570.7|29627.4|29577.4|29628.3|29591.5|29607.5|29570.7|426
1610563500000|2021-01-13 18:45:00|29628.3|29578.3|29618.9|29598.9|29633.9|29600.7|29612|29576.1|678
1610563800000|2021-01-13 18:50:00|29619.4|29599.4|29617.8|29597.8|29635.3|29602|29616.7|29582.7|596
1610564100000|2021-01-13 18:55:00|29617.3|29597.3|29623.1|29603.1|29638.3|29603.7|29616.5|29584|572
1610564400000|2021-01-13 19:00:00|29622.5|29602.5|29632.1|29612.1|29646.6|29613.9|29619.7|29587|542
1610564700000|2021-01-13 19:05:00|29632.2|29612.2|29652.8|29602.8|29653.7|29621.8|29627.8|29600.3|435
1610565000000|2021-01-13 19:10:00|29653.1|29603.1|29643.6|29623.6|29661.5|29625.9|29639.1|29603.1|378
1610565300000|2021-01-13 19:15:00|29643.2|29623.2|29664.6|29614.6|29668.6|29624.5|29641.2|29603.7|402
1610565600000|2021-01-13 19:20:00|29664.2|29614.2|29674.6|29624.6|29675.4|29625.4|29656.7|29606.7|468
1610565900000|2021-01-13 19:25:00|29674.5|29624.5|29672.3|29622.3|29677.5|29627.5|29665.7|29615.7|502
1610566200000|2021-01-13 19:30:00|29672|29622|29671.4|29621.4|29674.5|29624.5|29668.5|29618.5|363
1610566500000|2021-01-13 19:35:00|29671.5|29621.5|29671|29621|29674.1|29624.1|29667.1|29617.1|330
1610566800000|2021-01-13 19:40:00|29670.7|29620.7|29672.3|29622.3|29673.8|29623.8|29664.9|29614.9|375
1610567100000|2021-01-13 19:45:00|29672.6|29622.6|29672.1|29622.1|29674.3|29624.3|29666.3|29616.3|362
1610567400000|2021-01-13 19:50:00|29671.9|29621.9|29667.4|29617.4|29672.5|29622.5|29664.7|29614.7|338
1610567700000|2021-01-13 19:55:00|29667.3|29617.3|29674.5|29624.5|29687.7|29638.8|29658.8|29615.6|539
1610568000000|2021-01-13 20:00:00|29675.7|29625.7|29669.9|29619.9|29675.7|29625.7|29667.3|29617.3|466
1610568300000|2021-01-13 20:05:00|29670.4|29620.4|29670|29620|29673.7|29623.7|29667.2|29617.2|329
1610568600000|2021-01-13 20:10:00|29669.9|29619.9|29667.8|29617.8|29673.2|29623.2|29664.4|29614.4|390
1610568900000|2021-01-13 20:15:00|29668.3|29618.3|29667.3|29617.3|29672.7|29622.7|29666.3|29616.3|376
1610569200000|2021-01-13 20:20:00|29669.2|29619.2|29657.4|29637.4|29673.1|29638.2|29656|29616.4|326
1610569500000|2021-01-13 20:25:00|29656.5|29636.5|29669.8|29619.8|29675|29637.8|29653.4|29616.3|377
1610569800000|2021-01-13 20:30:00|29669.5|29619.5|29674.3|29624.3|29677.3|29627.3|29665.4|29615.4|422
1610570100000|2021-01-13 20:35:00|29674|29624|29681.9|29631.9|29682.5|29642.8|29658.1|29623|284
1610570400000|2021-01-13 20:40:00|29681.7|29631.7|29675.2|29625.2|29687.9|29648|29665.1|29622.2|392
1610570700000|2021-01-13 20:45:00|29675.4|29625.4|29691.4|29641.4|29696.8|29646.8|29671|29621|552
1610571000000|2021-01-13 20:50:00|29691.9|29641.9|29685|29635|29699.6|29648.9|29685|29635|655
1610571300000|2021-01-13 20:55:00|29685.5|29635.5|29680.3|29630.3|29696.5|29646.5|29678.7|29628.7|582
1610571600000|2021-01-13 21:00:00|29678.9|29628.9|29684.2|29634.2|29703|29653|29668.7|29610.9|588
1610571900000|2021-01-13 21:05:00|29684|29634|29684.9|29634.9|29688.7|29638.7|29679.4|29629.4|345
1610572200000|2021-01-13 21:10:00|29681.9|29631.9|29679.2|29629.2|29685.2|29635.2|29676.9|29624.8|302
1610572500000|2021-01-13 21:15:00|29679|29629|29683.4|29633.4|29686.5|29636.5|29678.6|29628.6|241
1610572800000|2021-01-13 21:20:00|29682|29632|29679.8|29629.8|29692.4|29642.4|29679.7|29629.7|319
1610573100000|2021-01-13 21:25:00|29679.4|29629.4|29684.2|29634.2|29686.2|29636.2|29678.4|29628.4|251
1610573400000|2021-01-13 21:30:00|29686.7|29636.7|29686|29636|29689.4|29639.4|29681.9|29631.9|335
1610573700000|2021-01-13 21:35:00|29686.7|29636.7|29685.5|29635.5|29690.3|29640.3|29682.6|29632.6|285
1610574000000|2021-01-13 21:40:00|29685.4|29635.4|29689.5|29639.5|29694.3|29640.7|29681.9|29626.2|285
1610574300000|2021-01-13 21:45:00|29686|29636|29690.6|29630|29699.3|29639.9|29680.2|29617.5|397
1610574600000|2021-01-13 21:50:00|29690.5|29632.8|29689.5|29633|29696.3|29640.8|29680|29618.7|346
1610574900000|2021-01-13 21:55:00|29688.4|29635.2|29693.4|29620.7|29712.5|29639.1|29681|29613|473
1610575200000|2021-01-13 22:00:00|29694.7|29622.2|29694.7|29610.6|29719.1|29625.1|29694.6|29602|94
1610575500000|2021-01-13 22:05:00|29698.2|29601|29715.3|29615.9|29726.4|29621.8|29679.1|29565.9|222
1610575800000|2021-01-13 22:10:00|29714.5|29612.4|29697.5|29592.4|29722.2|29625.2|29692.3|29581|313
1610576100000|2021-01-13 22:15:00|29696.9|29591.8|29686.7|29591.5|29701.7|29609.9|29664.1|29547.1|177
1610576400000|2021-01-13 22:20:00|29687.1|29587.6|29691.6|29617.9|29723.7|29635.3|29682.4|29578.9|284
1610576700000|2021-01-13 22:25:00|29693.2|29615.6|29708.2|29610.8|29723|29624.4|29674.4|29576.4|188
1610577000000|2021-01-13 22:30:00|29709.9|29608.7|29698|29620.2|29720|29638.3|29689.5|29587.7|451
1610577300000|2021-01-13 22:35:00|29703.8|29612.8|29704.5|29613.9|29712.6|29636.4|29683.2|29607.4|336
1610577600000|2021-01-13 22:40:00|29698.9|29620.8|29695.9|29627.7|29714.3|29639|29684.1|29610.9|354
1610577900000|2021-01-13 22:45:00|29701.1|29628.3|29692.6|29621.3|29715.5|29633.5|29689.2|29606.2|294
1610578200000|2021-01-13 22:50:00|29694.7|29618.1|29687.3|29617.1|29711.9|29634.7|29677.8|29603.7|308
1610578500000|2021-01-13 22:55:00|29686.8|29619|29704|29611.7|29712.2|29634.6|29686|29606.7|428
1610578800000|2021-01-13 23:00:00|29702.4|29619.2|29695.6|29619.3|29710.7|29633.7|29685.7|29605.9|431
1610579100000|2021-01-13 23:05:00|29695.5|29619.2|29695.6|29624.4|29708.5|29632.2|29681.4|29613.5|422
1610579400000|2021-01-13 23:10:00|29696.7|29623.5|29688.7|29621.6|29699.8|29638|29681.5|29619|344
1610579700000|2021-01-13 23:15:00|29686.2|29623.9|29687.4|29611.5|29694.1|29629.7|29678.4|29610.7|341
1610580000000|2021-01-13 23:20:00|29688.2|29611.3|29691.9|29621.4|29695.5|29630.2|29678|29610.5|268
1610580300000|2021-01-13 23:25:00|29690.3|29622|29697|29618.9|29697|29626.1|29686.8|29615.8|258
1610580600000|2021-01-13 23:30:00|29696.6|29618.8|29682.3|29621.6|29699|29638.5|29680.9|29615.2|311
1610580900000|2021-01-13 23:35:00|29682.5|29621.1|29677.3|29617.6|29691.4|29630.4|29673.3|29610.2|272
1610581200000|2021-01-13 23:40:00|29674.4|29620.5|29685.2|29620.4|29693.6|29633.9|29674.1|29609.2|357
1610581500000|2021-01-13 23:45:00|29684.6|29619.1|29675.9|29614.4|29691.4|29631|29674.4|29608.5|380
1610581800000|2021-01-13 23:50:00|29676|29615.2|29676.3|29617|29686.2|29621.4|29670.3|29605.1|420
1610582100000|2021-01-13 23:55:00|29677|29616|29679.6|29614.1|29684.2|29623.9|29669.4|29606.2|292
1610582400000|2021-01-14 00:00:00|29678|29612.5|29684.6|29612.8|29686.9|29623.8|29673.9|29608.9|367
1610582700000|2021-01-14 00:05:00|29683.8|29613.2|29680.6|29615.7|29687.8|29623.8|29679.5|29609.2|271
1610583000000|2021-01-14 00:10:00|29680.5|29609.4|29671.8|29602.3|29684.2|29621.2|29668.6|29599|403
1610583300000|2021-01-14 00:15:00|29671.7|29602.8|29667.1|29597.5|29677.4|29612.2|29662.8|29595.6|461
1610583600000|2021-01-14 00:20:00|29667.6|29598.2|29660.2|29596.2|29670.9|29607.2|29652.8|29592.5|433
1610583900000|2021-01-14 00:25:00|29659.5|29597|29657.4|29596.8|29668.2|29605.1|29649.4|29590.2|384
1610584200000|2021-01-14 00:30:00|29656.8|29590.8|29663.3|29601.8|29673.6|29609|29649.6|29590.7|489
1610584500000|2021-01-14 00:35:00|29664.5|29600.6|29665.8|29603.5|29677|29613.9|29659.9|29597.3|410
1610584800000|2021-01-14 00:40:00|29665.9|29603.6|29673|29610.9|29677.7|29617.7|29664.2|29599.2|453
1610585100000|2021-01-14 00:45:00|29672.6|29612.2|29671.3|29609.3|29678.8|29616|29662.1|29601|412
1610585400000|2021-01-14 00:50:00|29669.5|29607.3|29672.9|29606.2|29677.9|29618|29664.2|29603.7|519
1610585700000|2021-01-14 00:55:00|29671.9|29605.1|29668.6|29608|29679.8|29620.8|29663.6|29601.1|496
1610586000000|2021-01-14 01:00:00|29669.1|29607.1|29664.3|29599.3|29679.7|29616.7|29658.6|29598.5|528
1610586300000|2021-01-14 01:05:00|29664.2|29600.1|29665.6|29602.6|29672.7|29614.8|29658.1|29597.7|477
1610586600000|2021-01-14 01:10:00|29664|29604.2|29665.8|29602.3|29670.3|29610.2|29656.5|29597.1|551
1610586900000|2021-01-14 01:15:00|29665.7|29602.4|29644.6|29589|29671.8|29609|29642.3|29585.2|588
1610587200000|2021-01-14 01:20:00|29646.6|29591.8|29645.5|29589.6|29656.7|29600.7|29641.6|29587.1|415
1610587500000|2021-01-14 01:25:00|29647.2|29597.2|29652.5|29599.9|29656.4|29604.5|29642.8|29587.4|422
1610587800000|2021-01-14 01:30:00|29651.2|29600.5|29656|29604.1|29661|29605.5|29647.1|29593|458
1610588100000|2021-01-14 01:35:00|29655.9|29604.7|29654.4|29594.2|29659.1|29608|29649|29593.2|444
1610588400000|2021-01-14 01:40:00|29653.6|29594.5|29651.2|29600.6|29663.3|29605.4|29648.6|29592.9|409
1610588700000|2021-01-14 01:45:00|29650.5|29600.5|29654.8|29599.2|29656.8|29606.8|29649.6|29592.9|365
1610589000000|2021-01-14 01:50:00|29654.6|29597.4|29654.1|29602.2|29655.7|29605.4|29649.9|29595.8|344
1610589300000|2021-01-14 01:55:00|29652.8|29602.8|29657.4|29596.9|29661.3|29607.8|29649.8|29595|358
1610589600000|2021-01-14 02:00:00|29656.5|29598.3|29660.6|29610.6|29661.7|29611.7|29650.1|29595|428
1610589900000|2021-01-14 02:05:00|29661|29611|29659.2|29609.2|29666.4|29615.1|29657.7|29604.4|390
1610590200000|2021-01-14 02:10:00|29658.4|29608.4|29654.9|29602|29662.8|29612.8|29654.7|29601.9|347
1610590500000|2021-01-14 02:15:00|29655.8|29601.3|29655.8|29596.2|29657.3|29607.2|29644.9|29592.6|501
1610590800000|2021-01-14 02:20:00|29655|29598.5|29698.8|29631|29705.7|29639.5|29651.2|29595.4|641
1610591100000|2021-01-14 02:25:00|29698.5|29630.8|29707.8|29643.1|29710.8|29652|29678|29622.2|728
1610591400000|2021-01-14 02:30:00|29707.2|29642.1|29729|29675.1|29752.1|29685.6|29706.9|29635.3|929
1610591700000|2021-01-14 02:35:00|29729.2|29675.5|29718.3|29660.7|29740.7|29683.5|29716.7|29659.8|677
1610592000000|2021-01-14 02:40:00|29718.7|29661.1|29697.8|29639.3|29723.2|29673.2|29693.1|29634|660
1610592300000|2021-01-14 02:45:00|29697.4|29639.9|29689.4|29638.6|29704.4|29654.4|29688.4|29636.9|582
1610592600000|2021-01-14 02:50:00|29689.7|29638.9|29688.6|29638.6|29697.7|29647.5|29684.9|29631.2|498
1610592900000|2021-01-14 02:55:00|29688.4|29638.4|29696.2|29645.7|29701.8|29651.8|29684.6|29633.3|474
1610593200000|2021-01-14 03:00:00|29700.7|29640.8|29702.7|29650.1|29706.1|29653.3|29691.6|29639|517
1610593500000|2021-01-14 03:05:00|29703.6|29649.2|29711.6|29654.7|29712.8|29661.6|29692.4|29642.2|466
1610593800000|2021-01-14 03:10:00|29711.7|29653.6|29711.6|29661.6|29714.1|29663.9|29700.7|29646.9|526
1610594100000|2021-01-14 03:15:00|29711.8|29661.8|29709.6|29657.1|29715.5|29665.5|29703.8|29652.7|415
1610594400000|2021-01-14 03:20:00|29709.7|29657.4|29713.3|29663.3|29717.2|29667.2|29706.3|29651.9|364
1610594700000|2021-01-14 03:25:00|29713.2|29663.2|29726|29671|29727.5|29676.6|29709.8|29657|490
1610595000000|2021-01-14 03:30:00|29730.1|29667.4|29725.4|29675.4|29730.7|29680.7|29719.1|29662.5|482
1610595300000|2021-01-14 03:35:00|29725.9|29675.9|29713.8|29658.8|29731.9|29681.9|29712.2|29656.9|443
1610595600000|2021-01-14 03:40:00|29716.4|29657.5|29710.6|29657.2|29717.2|29667.2|29708.2|29652.7|377
1610595900000|2021-01-14 03:45:00|29712|29656.6|29715.2|29664.1|29719.8|29669.8|29710.5|29655.3|406
1610596200000|2021-01-14 03:50:00|29714.8|29662.6|29710.6|29658.1|29717.4|29667.4|29710.6|29655|288
1610596500000|2021-01-14 03:55:00|29710.9|29659.1|29714.5|29664.5|29715|29665|29707.8|29653.4|336
1610596800000|2021-01-14 04:00:00|29715.6|29665.5|29715|29663.6|29721.7|29671.7|29714.4|29658.5|359
1610597100000|2021-01-14 04:05:00|29714.9|29663.8|29716|29660|29720.4|29670.4|29714|29658.3|454
1610597400000|2021-01-14 04:10:00|29716.5|29660.4|29711.8|29661.2|29719.8|29669.8|29710.6|29657|302
1610597700000|2021-01-14 04:15:00|29712.2|29660.9|29716.4|29664.2|29717.1|29666.7|29709.7|29656|338
1610598000000|2021-01-14 04:20:00|29716.7|29664.3|29714.3|29660.3|29720.2|29667.6|29709.2|29655.1|374
1610598300000|2021-01-14 04:25:00|29713.8|29660.6|29712.5|29661.7|29715.5|29665.5|29708.8|29653.7|378
1610598600000|2021-01-14 04:30:00|29711.8|29662.4|29714.1|29662.4|29717.9|29667.9|29710.2|29654.8|331
1610598900000|2021-01-14 04:35:00|29714|29662.3|29715|29662.5|29723.1|29673.1|29714|29661.1|287
1610599200000|2021-01-14 04:40:00|29717.7|29662.8|29716.2|29666.2|29721.8|29671.8|29713.2|29659.1|245
1610599500000|2021-01-14 04:45:00|29716.3|29666.3|29716.8|29666.8|29724.7|29674.7|29713.1|29657.9|297
1610599800000|2021-01-14 04:50:00|29716|29666|29710.7|29660.6|29721.1|29668|29709.1|29656.6|302
1610600100000|2021-01-14 04:55:00|29710.6|29660.7|29703.8|29648.1|29715.6|29665.6|29700.7|29646.4|366
1610600400000|2021-01-14 05:00:00|29707|29648.6|29709.8|29659.8|29712.1|29662.1|29701.7|29648.6|434
1610600700000|2021-01-14 05:05:00|29710|29660|29708.1|29655|29715.9|29665.9|29706.7|29652.1|391
1610601000000|2021-01-14 05:10:00|29708|29654.6|29710.8|29660.8|29713.8|29663.8|29706.3|29652.3|382
1610601300000|2021-01-14 05:15:00|29710.7|29660.7|29710.9|29656.8|29715.1|29665.1|29706.7|29655.2|507
1610601600000|2021-01-14 05:20:00|29710.8|29656.7|29705.3|29655.3|29713.9|29663.9|29701.3|29650.5|458
1610601900000|2021-01-14 05:25:00|29705.2|29655.2|29708.1|29657.2|29713.8|29662.2|29701.9|29650.5|417
1610602200000|2021-01-14 05:30:00|29709.2|29652.8|29711.1|29660.9|29714.8|29664.8|29704.3|29649|410
1610602500000|2021-01-14 05:35:00|29711|29661|29702.6|29652.6|29716.2|29666.2|29702.1|29651.7|415
1610602800000|2021-01-14 05:40:00|29704.3|29654.3|29699.5|29649.5|29707.3|29657.3|29699.2|29644|386
1610603100000|2021-01-14 05:45:00|29699.6|29649.6|29701.1|29645.3|29703.3|29653.3|29692.4|29639.8|423
1610603400000|2021-01-14 05:50:00|29700.5|29645.2|29701.5|29651.5|29703.5|29653.5|29697.2|29641.4|354
1610603700000|2021-01-14 05:55:00|29701.4|29651.4|29690.8|29638.3|29704.8|29654.8|29689.9|29637.9|506
1610604000000|2021-01-14 06:00:00|29689.8|29637.6|29698.2|29648.2|29705|29655|29689.8|29637.6|506
1610604300000|2021-01-14 06:05:00|29697.9|29647.9|29699.6|29649.6|29706.8|29656.8|29684.8|29634.8|397
1610604600000|2021-01-14 06:10:00|29698.4|29648.4|29693.3|29643.3|29702.6|29652.6|29691.2|29640.9|401
1610604900000|2021-01-14 06:15:00|29693.2|29643.2|29702.6|29652.6|29712.5|29653.4|29682.6|29632.6|450
1610605200000|2021-01-14 06:20:00|29703|29653|29703.5|29653.5|29705.3|29655.3|29697.8|29647.1|340
1610605500000|2021-01-14 06:25:00|29703.6|29653.6|29701.1|29651.1|29704.1|29654.1|29695.8|29645.8|360
1610605800000|2021-01-14 06:30:00|29703.4|29653.4|29703.6|29653.6|29704.4|29654.4|29698.2|29648.2|350
1610606100000|2021-01-14 06:35:00|29703.4|29653.4|29699.4|29649.4|29706|29656|29691.8|29641.8|386
1610606400000|2021-01-14 06:40:00|29699|29649|29699.7|29649.7|29701.4|29651.4|29693.8|29643.8|390
1610606700000|2021-01-14 06:45:00|29699.9|29649.9|29698.4|29648.4|29701.5|29651.5|29694.4|29644.4|388
1610607000000|2021-01-14 06:50:00|29698|29648|29702.9|29652.9|29703.5|29653.5|29692.3|29642.3|349
1610607300000|2021-01-14 06:55:00|29703.2|29653.2|29704.1|29654.1|29710.1|29655.1|29698.8|29648.8|374
1610607600000|2021-01-14 07:00:00|29705.5|29653|29724.2|29674.2|29725.6|29675.6|29701.3|29651.3|689
1610607900000|2021-01-14 07:05:00|29725.9|29675.9|29736.1|29686.1|29740.5|29695|29715|29672.3|682
1610608200000|2021-01-14 07:10:00|29736.4|29686.4|29717.9|29667.9|29737.1|29687.1|29711.4|29661.4|728
1610608500000|2021-01-14 07:15:00|29718.6|29668.6|29723.3|29673.3|29729.4|29679.4|29714.5|29664.5|606
1610608800000|2021-01-14 07:20:00|29723.5|29673.5|29725.3|29675.3|29732|29682|29720.3|29670.3|518
1610609100000|2021-01-14 07:25:00|29725.5|29675.5|29721.1|29671.1|29726.8|29691.8|29708.8|29666.2|530
1610609400000|2021-01-14 07:30:00|29721.2|29671.2|29703.6|29683.6|29721.2|29687.6|29699.4|29666|586
1610609700000|2021-01-14 07:35:00|29703.7|29683.7|29697.4|29677.4|29705.5|29685.5|29695.9|29675.9|426
1610610000000|2021-01-14 07:40:00|29697.5|29677.5|29700.1|29680.1|29705.4|29685.4|29695.9|29675.9|501
1610610300000|2021-01-14 07:45:00|29700.5|29680.5|29707.7|29687.7|29708|29688|29697.5|29677.5|485
1610610600000|2021-01-14 07:50:00|29707.6|29687.6|29723|29703|29736.7|29716.7|29707.2|29687.2|727
1610610900000|2021-01-14 07:55:00|29724.4|29704.4|29719.2|29668|29742|29704.4|29706.8|29659.4|711
1610611200000|2021-01-14 08:00:00|29718.6|29668.6|29711.8|29691.8|29741|29709.7|29710.8|29668.6|675
1610611500000|2021-01-14 08:05:00|29712.1|29692.1|29671.2|29651.2|29714.6|29694.6|29670.8|29650.8|723
1610611800000|2021-01-14 08:10:00|29669.7|29649.7|29658.6|29638.6|29675.2|29650.8|29614.7|29546.6|931
1610612100000|2021-01-14 08:15:00|29656.8|29636.8|29637.2|29617.2|29662.7|29642.7|29631.6|29596|815
1610612400000|2021-01-14 08:20:00|29637.3|29617.3|29641|29621|29658.9|29627.9|29632.6|29602.5|749
1610612700000|2021-01-14 08:25:00|29640.7|29620.7|29658.2|29638.2|29658.7|29638.7|29635.1|29615.1|827
1610613000000|2021-01-14 08:30:00|29657.5|29637.5|29655.2|29635.2|29681.9|29648.9|29653.8|29626.3|757
1610613300000|2021-01-14 08:35:00|29655.1|29635.1|29645.6|29625.6|29657|29637|29644.4|29624.4|592
1610613600000|2021-01-14 08:40:00|29645.7|29625.7|29630.5|29610.5|29650.8|29629.4|29626.1|29600.4|700
1610613900000|2021-01-14 08:45:00|29630.4|29610.4|29625.4|29605.4|29635.5|29615.5|29622.3|29602.3|570
1610614200000|2021-01-14 08:50:00|29624.8|29604.8|29607.1|29587.1|29627.6|29607.6|29597.6|29556.3|660
1610614500000|2021-01-14 08:55:00|29607.2|29587.2|29607|29587|29617.4|29594.9|29599.8|29566.6|613
1610614800000|2021-01-14 09:00:00|29607.6|29587.6|29601.1|29581.1|29628.2|29598.7|29599.5|29577.2|687
1610615100000|2021-01-14 09:05:00|29600.6|29580.6|29618.2|29598.2|29620.8|29600.8|29600.5|29580.5|538
1610615400000|2021-01-14 09:10:00|29618.1|29598.1|29609.1|29589.1|29619.4|29599.4|29605.6|29585.6|516
1610615700000|2021-01-14 09:15:00|29608.9|29588.9|29620|29600|29628.9|29603.4|29608.9|29576.3|582
1610616000000|2021-01-14 09:20:00|29620.2|29600.2|29614.8|29594.8|29627.6|29607.6|29612.9|29592.9|619
1610616300000|2021-01-14 09:25:00|29615.1|29595.1|29615.9|29595.9|29627.8|29606.7|29604.4|29575.9|578
1610616600000|2021-01-14 09:30:00|29616.2|29596.2|29607.9|29587.9|29616.7|29596.7|29604.7|29584.7|632
1610616900000|2021-01-14 09:35:00|29607.8|29587.8|29570.6|29550.6|29608.5|29588.5|29569.6|29549.6|752
1610617200000|2021-01-14 09:40:00|29570.3|29550.3|29572.5|29552.5|29579.5|29559.5|29568.4|29548.4|605
1610617500000|2021-01-14 09:45:00|29572.6|29552.6|29564.8|29544.8|29573.4|29553.4|29563.2|29543.2|631
1610617800000|2021-01-14 09:50:00|29564.6|29544.6|29572.7|29552.7|29574.5|29554.5|29557.2|29537.2|797
1610618100000|2021-01-14 09:55:00|29572.5|29552.5|29568.3|29548.3|29572.7|29552.7|29558.8|29538.8|702
1610618400000|2021-01-14 10:00:00|29568.5|29548.5|29556.5|29536.5|29568.7|29548.7|29552.3|29532.3|716
1610618700000|2021-01-14 10:05:00|29557.3|29537.3|29542.2|29522.2|29573.1|29553.1|29538.4|29518.4|703
1610619000000|2021-01-14 10:10:00|29545.7|29525.7|29553.2|29533.2|29563.8|29533.8|29543.3|29513.8|579
1610619300000|2021-01-14 10:15:00|29553|29533|29562.9|29542.9|29578|29544.1|29543.5|29523.5|585
1610619600000|2021-01-14 10:20:00|29562.8|29542.8|29584.5|29564.5|29609.7|29575|29549.2|29529|819
1610619900000|2021-01-14 10:25:00|29584.4|29564.4|29574.8|29554.8|29594.2|29572.5|29573.1|29541.7|670
1610620200000|2021-01-14 10:30:00|29574.7|29554.7|29565.8|29545.8|29576.7|29556.7|29564.3|29544.3|439
1610620500000|2021-01-14 10:35:00|29564.6|29544.6|29575.1|29555.1|29582.6|29562.6|29557.9|29537.9|670
1610620800000|2021-01-14 10:40:00|29588.1|29538.1|29594.1|29574.1|29597.5|29577.5|29560.6|29538.1|712
1610621100000|2021-01-14 10:45:00|29595.3|29575.3|29592.2|29572.2|29608.5|29583.4|29589.9|29558.5|561
1610621400000|2021-01-14 10:50:00|29592.5|29572.5|29590|29570|29596.2|29576.2|29589|29569|592
1610621700000|2021-01-14 10:55:00|29591.1|29571.1|29591.6|29571.6|29597.8|29577.8|29588|29568|693
1610622000000|2021-01-14 11:00:00|29591.1|29571.1|29599.6|29579.6|29605.2|29585.2|29588.5|29568.5|710
1610622300000|2021-01-14 11:05:00|29599.4|29579.4|29586.5|29566.5|29609.4|29582.2|29586.5|29547.2|601
1610622600000|2021-01-14 11:10:00|29601.8|29551.8|29582.2|29532.2|29604.9|29571.4|29563.8|29529.6|723
1610622900000|2021-01-14 11:15:00|29581.6|29531.6|29574.5|29554.5|29582.8|29554.9|29557.9|29529.6|640
1610623200000|2021-01-14 11:20:00|29575.1|29555.1|29545.4|29525.4|29589.2|29556.3|29542.6|29512.6|646
1610623500000|2021-01-14 11:25:00|29544.8|29524.8|29579.7|29559.7|29597.6|29561.5|29540|29506.8|682
1610623800000|2021-01-14 11:30:00|29595.9|29545.9|29580.8|29560.8|29603.7|29568|29574.6|29543.7|725
1610624100000|2021-01-14 11:35:00|29580.1|29560.1|29579.9|29559.9|29582.6|29562.6|29572.4|29552.4|578
1610624400000|2021-01-14 11:40:00|29578.8|29558.8|29567.5|29547.5|29593.8|29560.4|29565|29536.2|462
1610624700000|2021-01-14 11:45:00|29567.6|29547.6|29577.7|29557.7|29578.8|29558.8|29563.6|29543.6|498
1610625000000|2021-01-14 11:50:00|29577.6|29557.6|29585.4|29565.4|29586.3|29566.3|29572.2|29552.2|596
1610625300000|2021-01-14 11:55:00|29585.7|29565.7|29563.9|29543.9|29586|29566|29561.3|29541.3|611
1610625600000|2021-01-14 12:00:00|29564.7|29544.7|29553.8|29533.8|29575.5|29544.7|29537.5|29502.7|725
1610625900000|2021-01-14 12:05:00|29553.7|29533.7|29557.5|29537.5|29558.8|29538.8|29546.4|29526.4|553
1610626200000|2021-01-14 12:10:00|29557.3|29537.3|29568.3|29548.3|29569.6|29549.6|29553.6|29533.6|572
1610626500000|2021-01-14 12:15:00|29569.3|29549.3|29572.9|29552.9|29575|29555|29564.7|29544.7|478
1610626800000|2021-01-14 12:20:00|29572.2|29552.2|29595.3|29575.3|29597.3|29577.3|29570.5|29550.5|535
1610627100000|2021-01-14 12:25:00|29595.1|29575.1|29614.4|29594.4|29627|29607|29594.2|29574.2|649
1610627400000|2021-01-14 12:30:00|29614.5|29594.5|29621.3|29601.3|29645.5|29609.7|29611|29581.2|784
1610627700000|2021-01-14 12:35:00|29620.5|29600.5|29611.3|29591.3|29629|29609|29609.9|29589.9|606
1610628000000|2021-01-14 12:40:00|29611.1|29591.1|29619.7|29569.7|29621.8|29594.2|29599.8|29566.3|617
1610628300000|2021-01-14 12:45:00|29619.3|29569.3|29609|29589|29622.1|29597.6|29602.3|29568.2|642
1610628600000|2021-01-14 12:50:00|29610.8|29590.8|29622.6|29602.6|29625.9|29604.3|29608.6|29574.6|473
1610628900000|2021-01-14 12:55:00|29623.1|29603.1|29658.9|29638.9|29682.5|29648.1|29617.3|29597.3|701
1610629200000|2021-01-14 13:00:00|29658|29638|29691.4|29671.4|29707|29676.1|29657.2|29619.4|950
1610629500000|2021-01-14 13:05:00|29690.6|29670.6|29680|29660|29694.5|29674.5|29672.2|29652.2|902
1610629800000|2021-01-14 13:10:00|29680.3|29660.3|29672.3|29652.3|29682.9|29662.9|29663.3|29643.3|791
1610630100000|2021-01-14 13:15:00|29672.2|29652.2|29684.7|29664.7|29695.3|29675.3|29671.4|29651.4|813
1610630400000|2021-01-14 13:20:00|29684.3|29664.3|29685.2|29665.2|29698.8|29678.8|29680.9|29660.9|797
1610630700000|2021-01-14 13:25:00|29686.7|29666.7|29722.9|29672.9|29725.4|29692|29684.7|29664.7|897
1610631000000|2021-01-14 13:30:00|29721.8|29671.8|29708.2|29688.2|29721.8|29699.4|29697.5|29665|849
1610631300000|2021-01-14 13:35:00|29708.3|29688.3|29708.2|29688.2|29717.9|29697.9|29702.4|29682.4|715
1610631600000|2021-01-14 13:40:00|29707.2|29687.2|29711.9|29691.9|29722.8|29702.8|29704.1|29684.1|731
1610631900000|2021-01-14 13:45:00|29711.8|29691.8|29703.7|29683.7|29715.6|29695.6|29697.8|29677.8|719
1610632200000|2021-01-14 13:50:00|29704.3|29684.3|29715.3|29695.3|29723.8|29703.8|29704|29684|632
1610632500000|2021-01-14 13:55:00|29715.1|29695.1|29724.1|29704.1|29725.8|29705.8|29708.1|29688.1|635
1610632800000|2021-01-14 14:00:00|29722.3|29702.3|29726.4|29706.4|29735.6|29715.6|29721.9|29701.9|735
1610633100000|2021-01-14 14:05:00|29726.9|29706.9|29691.8|29671.8|29727|29707|29676.8|29656.8|805
1610633400000|2021-01-14 14:10:00|29691.3|29671.3|29688.6|29668.6|29716.4|29694.2|29687|29662.9|675
1610633700000|2021-01-14 14:15:00|29688.8|29668.8|29643.3|29623.3|29692.1|29672.1|29637.9|29604.1|825
1610634000000|2021-01-14 14:20:00|29645.7|29625.7|29684.9|29664.9|29695.8|29670.7|29640.9|29606.5|794
1610634300000|2021-01-14 14:25:00|29684.8|29664.8|29684|29664|29700.1|29671.6|29667|29643.9|838
1610634600000|2021-01-14 14:30:00|29683|29663|29684.9|29664.9|29701.5|29669.2|29675.7|29643.1|836
1610634900000|2021-01-14 14:35:00|29684|29664|29686.1|29666.1|29701.1|29669.7|29670.6|29649|890
1610635200000|2021-01-14 14:40:00|29684.3|29664.3|29683.3|29663.3|29701.8|29681.8|29675|29655|919
1610635500000|2021-01-14 14:45:00|29684|29664|29671.3|29651.3|29698.3|29678.3|29669.5|29643.8|905
1610635800000|2021-01-14 14:50:00|29669.8|29649.8|29658.3|29638.3|29684.2|29659.1|29656.9|29621.4|764
1610636100000|2021-01-14 14:55:00|29658.5|29638.5|29673.8|29653.8|29675.9|29655.9|29655.4|29635.4|731
1610636400000|2021-01-14 15:00:00|29674|29654|29666.7|29646.7|29686.4|29666.4|29664.3|29644.3|791
1610636700000|2021-01-14 15:05:00|29667.1|29647.1|29687.7|29667.7|29689|29669|29662.4|29642.4|608
1610637000000|2021-01-14 15:10:00|29687.4|29667.4|29686.1|29666.1|29697.6|29677.6|29675.7|29655.7|787
1610637300000|2021-01-14 15:15:00|29686.2|29666.2|29706.9|29686.9|29726.2|29706.2|29683.6|29663.6|879
1610637600000|2021-01-14 15:20:00|29707.1|29687.1|29691.4|29671.4|29710.5|29690.5|29687.7|29667.7|726
1610637900000|2021-01-14 15:25:00|29691.3|29671.3|29682.9|29662.9|29695.4|29675.4|29681.1|29661.1|698
1610638200000|2021-01-14 15:30:00|29683|29663|29664|29644|29688.6|29668.6|29656.8|29630.3|844
1610638500000|2021-01-14 15:35:00|29664.8|29644.8|29665.8|29645.8|29677|29657|29662.3|29642.3|711
1610638800000|2021-01-14 15:40:00|29666.1|29646.1|29663.8|29643.8|29670.9|29650.9|29659.8|29639.8|722
1610639100000|2021-01-14 15:45:00|29664|29644|29656.3|29636.3|29665.1|29645.1|29644.6|29624.6|735
1610639400000|2021-01-14 15:50:00|29655.4|29635.4|29641.5|29621.5|29673.3|29639|29634.2|29604.5|849
1610639700000|2021-01-14 15:55:00|29641|29621|29623.2|29603.2|29665.7|29631.3|29617.7|29597.7|881
1610640000000|2021-01-14 16:00:00|29623.8|29603.8|29610.9|29590.9|29625.8|29605.8|29608.4|29588.4|851
1610640300000|2021-01-14 16:05:00|29610.2|29590.2|29605.6|29585.6|29619.2|29595.8|29595.9|29566.2|810
1610640600000|2021-01-14 16:10:00|29606.1|29586.1|29596.5|29576.5|29611.4|29591.4|29596.2|29576.2|724
1610640900000|2021-01-14 16:15:00|29596.3|29576.3|29597.3|29577.3|29606.5|29586.5|29592.1|29572.1|765
1610641200000|2021-01-14 16:20:00|29598.8|29578.8|29589.9|29569.9|29600.7|29580.7|29584.7|29564.7|730
1610641500000|2021-01-14 16:25:00|29589.8|29569.8|29585.6|29565.6|29594.1|29574.1|29583.1|29563.1|629
1610641800000|2021-01-14 16:30:00|29586.2|29566.2|29592|29572|29614.5|29579.9|29586.2|29556|741
1610642100000|2021-01-14 16:35:00|29591.7|29571.7|29591.2|29571.2|29615.6|29579.5|29588.7|29560.2|679
1610642400000|2021-01-14 16:40:00|29590.8|29570.8|29591.7|29571.7|29595.4|29575.4|29585.3|29565.3|679
1610642700000|2021-01-14 16:45:00|29590.3|29570.3|29572.9|29552.9|29591.9|29571.9|29567.7|29547.7|764
1610643000000|2021-01-14 16:50:00|29572.8|29552.8|29568.5|29548.5|29591.6|29560|29559.5|29536.3|791
1610643300000|2021-01-14 16:55:00|29568.1|29548.1|29569.6|29549.6|29574.5|29554.5|29563|29543|706
1610643600000|2021-01-14 17:00:00|29569.8|29549.8|29586.4|29536.4|29589.5|29553.1|29561|29526.3|651
1610643900000|2021-01-14 17:05:00|29586.7|29536.7|29592.9|29542.9|29595.5|29557.7|29568.4|29536.2|671
1610644200000|2021-01-14 17:10:00|29593.4|29543.4|29592.6|29542.6|29598|29562.4|29569.5|29535.7|617
1610644500000|2021-01-14 17:15:00|29589.6|29539.6|29601.3|29551.3|29604.2|29562|29572.4|29537.5|621
1610644800000|2021-01-14 17:20:00|29603.2|29553.2|29583.7|29563.7|29604.4|29564.6|29580.5|29544.3|498
1610645100000|2021-01-14 17:25:00|29585|29565|29594|29544|29601.7|29567.3|29578|29540.9|473
1610645400000|2021-01-14 17:30:00|29594.4|29544.4|29570.4|29550.4|29595|29557.4|29566.7|29535.7|565
1610645700000|2021-01-14 17:35:00|29568.8|29548.8|29568.6|29548.6|29589.8|29555.7|29566.1|29533|487
1610646000000|2021-01-14 17:40:00|29570.1|29550.1|29562.4|29542.4|29592.3|29554.6|29553.1|29521|643
1610646300000|2021-01-14 17:45:00|29565.5|29545.5|29573.2|29523.2|29590.5|29553.4|29555.5|29519.3|658
1610646600000|2021-01-14 17:50:00|29573.1|29523.1|29525.6|29505.6|29574.6|29537|29518.1|29487.4|904
1610646900000|2021-01-14 17:55:00|29525|29505|29554.8|29504.8|29557.5|29519.1|29508.7|29483.6|923
1610647200000|2021-01-14 18:00:00|29555.3|29505.3|29544.4|29524.4|29565.8|29530.4|29533.1|29497.1|875
1610647500000|2021-01-14 18:05:00|29545|29525|29538.8|29518.8|29565|29529.5|29534.9|29502.3|634
1610647800000|2021-01-14 18:10:00|29554|29504|29552.5|29532.5|29562|29536|29541.3|29503.9|753
1610648100000|2021-01-14 18:15:00|29552.2|29532.2|29561.6|29541.6|29580.9|29548.2|29552.2|29524.8|759
1610648400000|2021-01-14 18:20:00|29561.5|29541.5|29546.1|29526.1|29586.5|29547.9|29518.9|29483.2|940
1610648700000|2021-01-14 18:25:00|29546.2|29526.2|29564.6|29544.6|29586|29548.9|29542.4|29514|827
1610649000000|2021-01-14 18:30:00|29563.1|29543.1|29559.9|29539.9|29586|29551.1|29556.1|29525.4|787
1610649300000|2021-01-14 18:35:00|29560.1|29540.1|29569.6|29519.6|29573.5|29546.9|29550.8|29519.6|702
1610649600000|2021-01-14 18:40:00|29571.8|29521.8|29555.1|29535.1|29577.3|29542.5|29547.8|29519.8|578
1610649900000|2021-01-14 18:45:00|29554.3|29534.3|29554|29534|29557.9|29537.9|29549.9|29529.9|551
1610650200000|2021-01-14 18:50:00|29555.1|29535.1|29562.9|29542.9|29576.2|29542.9|29552.1|29523.7|615
1610650500000|2021-01-14 18:55:00|29562.7|29542.7|29574.2|29554.2|29576.3|29556.3|29560.2|29540.2|636
1610650800000|2021-01-14 19:00:00|29573.9|29553.9|29566.2|29546.2|29597.4|29565.4|29563.5|29543.5|692
1610651100000|2021-01-14 19:05:00|29566.6|29546.6|29567.4|29547.4|29575.5|29555.5|29565.3|29545.3|532
1610651400000|2021-01-14 19:10:00|29570.6|29550.6|29568.6|29548.6|29590.3|29556.9|29566.6|29536.7|519
1610651700000|2021-01-14 19:15:00|29568.4|29548.4|29569.9|29549.9|29574.4|29554.4|29565.8|29545.8|455
1610652000000|2021-01-14 19:20:00|29570.1|29550.1|29576.6|29556.6|29595.6|29560.2|29568.6|29538.1|456
1610652300000|2021-01-14 19:25:00|29576.7|29556.7|29593.7|29543.7|29598.5|29563.2|29574|29539.6|593
1610652600000|2021-01-14 19:30:00|29592.7|29542.7|29583.9|29533.9|29596|29556|29572.2|29530.9|530
1610652900000|2021-01-14 19:35:00|29583.5|29533.5|29586.2|29536.2|29587.2|29546.8|29565.4|29529.3|421
1610653200000|2021-01-14 19:40:00|29587|29537|29585.4|29535.4|29588.1|29549.9|29567.2|29533|394
1610653500000|2021-01-14 19:45:00|29585.3|29535.3|29587.5|29537.5|29590.9|29552.2|29567.6|29534.3|477
1610653800000|2021-01-14 19:50:00|29586.1|29536.1|29565.3|29545.3|29586.7|29549.5|29564.9|29530|432
1610654100000|2021-01-14 19:55:00|29565.4|29545.4|29585.9|29535.9|29588|29545.4|29565|29527.1|449
1610654400000|2021-01-14 20:00:00|29585.7|29535.7|29578.6|29528.6|29586.3|29544.3|29560.7|29522.8|511
1610654700000|2021-01-14 20:05:00|29578.3|29528.3|29574.1|29524.1|29580.9|29530.9|29572|29522|459
1610655000000|2021-01-14 20:10:00|29576.8|29526.8|29579.6|29529.6|29581.7|29531.7|29573.1|29523.1|479
1610655300000|2021-01-14 20:15:00|29582|29532|29584.4|29534.4|29586.3|29548.8|29568.8|29527|458
1610655600000|2021-01-14 20:20:00|29584.5|29534.5|29580.1|29530.1|29591.1|29546.6|29566.3|29527.2|529
1610655900000|2021-01-14 20:25:00|29581.1|29531.1|29575.9|29525.9|29583.6|29546.6|29562.3|29525.9|442
1610656200000|2021-01-14 20:30:00|29580.7|29530.7|29576.1|29526.1|29581.1|29538.2|29556.5|29520.9|549
1610656500000|2021-01-14 20:35:00|29575.5|29525.5|29575.5|29525.5|29582.2|29543.4|29558.5|29522.9|425
1610656800000|2021-01-14 20:40:00|29575.2|29525.2|29565.3|29515.3|29579.5|29537|29555.5|29513.6|520
1610657100000|2021-01-14 20:45:00|29565|29515|29570|29520|29572.8|29534|29542.1|29503.2|533
1610657400000|2021-01-14 20:50:00|29568.9|29518.9|29562.3|29512.3|29573.3|29532.3|29552.3|29504.2|651
1610657700000|2021-01-14 20:55:00|29563.4|29513.4|29560.3|29510.3|29570.3|29520.3|29560.2|29510.2|655
1610658000000|2021-01-14 21:00:00|29560.4|29510.4|29572.5|29522.5|29575.5|29525.5|29558.4|29507.8|615
1610658300000|2021-01-14 21:05:00|29569.9|29519.9|29564.5|29514.5|29574|29524|29560.6|29507.9|750
1610658600000|2021-01-14 21:10:00|29563.6|29513.6|29570.8|29520.8|29574.2|29524.2|29563|29510.4|568
1610658900000|2021-01-14 21:15:00|29571.4|29521.4|29572.6|29522.6|29577.3|29534.6|29554.6|29515.7|494
1610659200000|2021-01-14 21:20:00|29571.8|29521.8|29571.4|29521.4|29575.2|29525.2|29564.9|29510.6|594
1610659500000|2021-01-14 21:25:00|29572.1|29522.1|29569.7|29519.7|29573.4|29523.4|29563.3|29512.5|657
1610659800000|2021-01-14 21:30:00|29568.7|29518.7|29565.7|29515.7|29572.9|29534.6|29554.6|29511.9|260
1610660100000|2021-01-14 21:35:00|29566|29516|29571.8|29521.8|29577.2|29535.1|29555.1|29514.7|280
1610660400000|2021-01-14 21:40:00|29571.4|29521.4|29578.7|29528.7|29582.5|29543.1|29563.1|29516.3|288
1610660700000|2021-01-14 21:45:00|29579.1|29529.1|29585.8|29535.8|29595.5|29538.8|29574.5|29520.8|445
1610661000000|2021-01-14 21:50:00|29582.5|29532.5|29587.6|29532.1|29601.1|29539.5|29575.5|29515.9|325
1610661300000|2021-01-14 21:55:00|29586.9|29536.7|29604.8|29522.8|29618.4|29542.8|29576.8|29503.6|545
1610661600000|2021-01-14 22:00:00|29603.7|29524.2|29644.7|29527.7|29645.9|29530.6|29603.7|29513.7|66
1610661900000|2021-01-14 22:05:00|29644|29527|29651.9|29534.9|29656.2|29540.9|29630.1|29513.1|139
1610662200000|2021-01-14 22:10:00|29643.7|29526.7|29648.6|29531.6|29657.8|29540.8|29627.1|29510.1|172
1610662500000|2021-01-14 22:15:00|29655.6|29538.6|29653.8|29536.8|29658.2|29541.2|29633.6|29516.6|169
1610662800000|2021-01-14 22:20:00|29657.2|29540.2|29652.8|29535.8|29658.5|29541.5|29625.7|29508.7|164
1610663100000|2021-01-14 22:25:00|29653.6|29536.6|29651.3|29534.3|29655.9|29538.9|29626.6|29509.6|152
1610663400000|2021-01-14 22:30:00|29655|29538|29643|29526|29659.2|29542.2|29636.3|29519.3|229
1610663700000|2021-01-14 22:35:00|29646.1|29529.1|29647.3|29530.3|29655.4|29538.4|29637.7|29520.7|235
1610664000000|2021-01-14 22:40:00|29647.1|29530.1|29644.1|29532.2|29650.7|29535.7|29634.3|29517.3|457
1610664300000|2021-01-14 22:45:00|29648|29531|29650|29533|29653.9|29547.2|29628|29511|401
1610664600000|2021-01-14 22:50:00|29648.2|29536.6|29649.7|29538.5|29655.8|29547.2|29627.4|29510.4|219
1610664900000|2021-01-14 22:55:00|29650.9|29536.2|29656.7|29540.5|29658.2|29550|29619.4|29502.4|334
1610665200000|2021-01-14 23:00:00|29654.6|29539.5|29590.8|29535.5|29654.6|29542.2|29589|29515.5|763
1610665500000|2021-01-14 23:05:00|29589.3|29537|29603.3|29533.5|29608|29548|29588|29529.5|534
1610665800000|2021-01-14 23:10:00|29603.9|29532.5|29590.7|29537.7|29604.1|29544.4|29586.7|29522.4|361
1610666100000|2021-01-14 23:15:00|29592.2|29532.8|29590.4|29537.5|29601.9|29544|29585.3|29525.4|313
1610666400000|2021-01-14 23:20:00|29589.9|29537.7|29588.1|29538.1|29604|29544.7|29582.7|29523.5|285
1610666700000|2021-01-14 23:25:00|29590.9|29533.4|29602|29536.7|29605.6|29542.4|29582.8|29524.4|340
1610667000000|2021-01-14 23:30:00|29601.1|29534.8|29598.4|29543.3|29606.5|29550.7|29593.3|29530.3|423
1610667300000|2021-01-14 23:35:00|29596.1|29546.1|29599.5|29539.7|29600.3|29548.4|29592.9|29536.4|307
1610667600000|2021-01-14 23:40:00|29598.2|29540.7|29594.1|29543|29602.5|29547.9|29592.4|29533.2|292
1610667900000|2021-01-14 23:45:00|29596.4|29541.7|29592.5|29540.4|29598.2|29548.2|29589.2|29533.2|297
1610668200000|2021-01-14 23:50:00|29592.4|29540.3|29595.1|29543.2|29600|29548|29588.7|29534.5|286
1610668500000|2021-01-14 23:55:00|29596.1|29542|29599.8|29545.4|29603.5|29551.7|29592.9|29537.3|306
1610668800000|2021-01-15 00:00:00|29596.9|29541.8|29592.6|29535.5|29601.8|29549|29587.3|29529.3|398
1610669100000|2021-01-15 00:05:00|29590.6|29536.5|29585.8|29534.9|29595.6|29539.5|29579.4|29523.6|477
1610669400000|2021-01-15 00:10:00|29586.4|29532.9|29580.7|29528.6|29588.7|29538.1|29580.6|29523.2|442
1610669700000|2021-01-15 00:15:00|29583.5|29533.5|29575|29519.3|29588.5|29533.5|29574.1|29513.5|542
1610670000000|2021-01-15 00:20:00|29575.4|29517.2|29578.5|29528.5|29583.7|29531.7|29566.8|29506.6|820
1610670300000|2021-01-15 00:25:00|29578|29528|29578.2|29526.7|29583|29530.9|29571.1|29516.8|795
1610670600000|2021-01-15 00:30:00|29579.2|29524.7|29579|29528.4|29581.9|29529.4|29569|29517.7|699
1610670900000|2021-01-15 00:35:00|29578.4|29527.9|29589.6|29526.1|29596.8|29534.8|29574.5|29520.1|705
1610671200000|2021-01-15 00:40:00|29590.6|29524.3|29589.9|29539.9|29597|29542.2|29583.9|29521.8|759
1610671500000|2021-01-15 00:45:00|29593.3|29536.6|29595.8|29536.1|29598.3|29544.5|29587|29532.9|572
1610671800000|2021-01-15 00:50:00|29594.4|29539.3|29589.7|29539.5|29597.6|29546|29586.4|29534.2|722
1610672100000|2021-01-15 00:55:00|29590|29538.9|29592.1|29538.5|29593.9|29542.2|29582.5|29529.9|649
1610672400000|2021-01-15 01:00:00|29591.1|29536.1|29585.4|29535.4|29596.1|29539.2|29568.6|29518.6|714
1610672700000|2021-01-15 01:05:00|29585.7|29535.7|29584.4|29534.4|29590.5|29540.5|29577.7|29527.7|568
1610673000000|2021-01-15 01:10:00|29584.7|29534.7|29591.5|29541.5|29593.8|29543.8|29583.7|29533.7|489
1610673300000|2021-01-15 01:15:00|29591.4|29541.4|29579.8|29529.8|29591.4|29541.4|29578.9|29528.9|462
1610673600000|2021-01-15 01:20:00|29580.1|29530.1|29586.6|29536.6|29589.2|29539.2|29577.5|29527.5|483
1610673900000|2021-01-15 01:25:00|29584.6|29534.6|29578.7|29528.7|29588.8|29538.8|29578.2|29528.2|441
1610674200000|2021-01-15 01:30:00|29578|29528|29583.4|29533.4|29585.3|29535.3|29577.7|29527.7|516
1610674500000|2021-01-15 01:35:00|29583|29533|29584.1|29534.1|29587.6|29537.6|29581.7|29531.7|407
1610674800000|2021-01-15 01:40:00|29584.4|29534.4|29588.2|29538.2|29588.7|29538.7|29582.3|29532.3|321
1610675100000|2021-01-15 01:45:00|29587.6|29537.6|29587.8|29537.8|29588.7|29538.7|29583.1|29533.1|360
1610675400000|2021-01-15 01:50:00|29587.9|29537.9|29586.8|29536.8|29588.2|29538.2|29584.9|29534.9|339
1610675700000|2021-01-15 01:55:00|29587.1|29537.1|29587.5|29537.5|29592.3|29542.3|29586.6|29536.6|406
1610676000000|2021-01-15 02:00:00|29587.6|29537.6|29590.3|29540.3|29592.4|29542.4|29585.7|29535.7|407
1610676300000|2021-01-15 02:05:00|29590.4|29540.4|29596.8|29546.8|29598.4|29548.4|29590|29540|390
1610676600000|2021-01-15 02:10:00|29596.2|29546.2|29598.9|29548.9|29600.8|29550.8|29594.1|29544.1|384
1610676900000|2021-01-15 02:15:00|29599|29549|29606.5|29556.5|29607.6|29557.6|29596.1|29546.1|453
1610677200000|2021-01-15 02:20:00|29602.6|29552.6|29598.3|29548.3|29608.7|29558.7|29594.3|29544.3|456
1610677500000|2021-01-15 02:25:00|29597.6|29547.6|29600.8|29550.8|29603.1|29553.1|29595.6|29545.6|372
1610677800000|2021-01-15 02:30:00|29599.4|29549.4|29598|29548|29601.8|29551.8|29595.4|29545.4|310
1610678100000|2021-01-15 02:35:00|29597.6|29547.6|29595.6|29545.6|29597.7|29547.7|29590.3|29540.3|332
1610678400000|2021-01-15 02:40:00|29595.5|29545.5|29596.3|29546.3|29596.8|29546.8|29592.4|29542.4|271
1610678700000|2021-01-15 02:45:00|29596.4|29546.4|29595.6|29545.6|29598.8|29564.3|29583.1|29543.6|301
1610679000000|2021-01-15 02:50:00|29595.7|29545.7|29591.6|29541.6|29597.3|29547.3|29589.1|29539.1|302
1610679300000|2021-01-15 02:55:00|29590.8|29540.8|29585.8|29535.8|29594.3|29544.3|29585.2|29535.2|642
1610679600000|2021-01-15 03:00:00|29585.4|29535.4|29579.2|29529.2|29590.5|29540.5|29575.6|29525.6|597
1610679900000|2021-01-15 03:05:00|29579|29529|29583.7|29533.7|29584.3|29534.3|29576.6|29526.6|357
1610680200000|2021-01-15 03:10:00|29583.8|29533.8|29588.2|29538.2|29589.9|29539.9|29582.4|29532.4|340
1610680500000|2021-01-15 03:15:00|29588.1|29538.1|29582.3|29532.3|29588.5|29538.5|29580.8|29530.8|306
1610680800000|2021-01-15 03:20:00|29582.4|29532.4|29581.9|29531.9|29585.2|29549.8|29569.8|29529.7|317
1610681100000|2021-01-15 03:25:00|29581.7|29531.7|29581|29531|29584.3|29534.3|29578.1|29528.1|366
1610681400000|2021-01-15 03:30:00|29580.8|29530.8|29582|29532|29583.5|29533.5|29579.2|29529.2|294
1610681700000|2021-01-15 03:35:00|29581.8|29531.8|29583|29533|29586.8|29536.8|29581|29531|239
1610682000000|2021-01-15 03:40:00|29583.1|29533.1|29586.8|29536.8|29586.9|29536.9|29582|29532|277
1610682300000|2021-01-15 03:45:00|29586.9|29536.9|29586.1|29536.1|29587.3|29551.1|29570.9|29530.7|288
1610682600000|2021-01-15 03:50:00|29586.3|29536.3|29588|29538|29591.8|29558.1|29573.7|29535.5|269
1610682900000|2021-01-15 03:55:00|29576.6|29556.6|29590.7|29540.7|29593.3|29556.6|29575.8|29535.2|391
1610683200000|2021-01-15 04:00:00|29590.9|29540.9|29597.1|29547.1|29597.4|29547.4|29590.9|29540.9|359
1610683500000|2021-01-15 04:05:00|29597|29547|29600.9|29550.9|29601.8|29551.8|29593.9|29543.9|319
1610683800000|2021-01-15 04:10:00|29600.2|29550.2|29608.2|29558.2|29608.4|29558.4|29595.2|29545.2|387
1610684100000|2021-01-15 04:15:00|29608.7|29558.7|29607.3|29557.3|29612.5|29562.5|29603.8|29553.8|358
1610684400000|2021-01-15 04:20:00|29607.2|29557.2|29603.5|29553.5|29609.1|29574.5|29589.8|29549.2|375
1610684700000|2021-01-15 04:25:00|29603.9|29553.9|29600.5|29550.5|29605.4|29567.4|29586.5|29546.4|288
1610685000000|2021-01-15 04:30:00|29601|29551|29598.3|29548.3|29604.5|29568.6|29586.1|29542.4|235
1610685300000|2021-01-15 04:35:00|29598.9|29548.9|29600.6|29550.6|29603.1|29568.5|29583.3|29546.3|319
1610685600000|2021-01-15 04:40:00|29600.5|29550.5|29600.2|29550.2|29603.1|29567.6|29586.6|29547.4|263
1610685900000|2021-01-15 04:45:00|29599.1|29549.1|29605.7|29555.7|29606.5|29567.8|29586.7|29547.5|292
1610686200000|2021-01-15 04:50:00|29605.8|29555.8|29598.8|29548.8|29608.1|29558.1|29592.7|29542.7|445
1610686500000|2021-01-15 04:55:00|29599.4|29549.4|29604.5|29554.5|29606.1|29556.1|29595.8|29545.8|392
1610686800000|2021-01-15 05:00:00|29605.1|29555.1|29604.4|29554.4|29608.8|29558.8|29601.3|29551.3|424
1610687100000|2021-01-15 05:05:00|29603.4|29553.4|29607.4|29557.4|29611.2|29573|29592.2|29550.6|305
1610687400000|2021-01-15 05:10:00|29606.7|29556.7|29609|29559|29613.1|29577.6|29595.9|29552.2|311
1610687700000|2021-01-15 05:15:00|29607.7|29557.7|29610.8|29560.8|29614.5|29575.5|29592.1|29552.4|436
1610688000000|2021-01-15 05:20:00|29610.9|29560.9|29625.1|29575.1|29630.5|29594.2|29599.6|29559.2|581
1610688300000|2021-01-15 05:25:00|29624.5|29574.5|29619.9|29569.9|29628.2|29592.2|29605.3|29567.8|440
1610688600000|2021-01-15 05:30:00|29620.6|29570.6|29620.1|29570.1|29629.6|29591.6|29604.6|29565.6|439
1610688900000|2021-01-15 05:35:00|29619.9|29569.9|29626.9|29576.9|29630|29592.5|29604.4|29565|396
1610689200000|2021-01-15 05:40:00|29623.8|29573.8|29624.7|29574.7|29630.8|29593|29608.1|29566.1|413
1610689500000|2021-01-15 05:45:00|29624.5|29574.5|29635.4|29585.4|29639.2|29602.4|29613.1|29573.7|488
1610689800000|2021-01-15 05:50:00|29635.7|29585.7|29631.2|29581.2|29636.6|29601.3|29614.9|29575.9|383
1610690100000|2021-01-15 05:55:00|29630.9|29580.9|29626.6|29576.6|29633.2|29599.2|29608.9|29566.9|495
1610690400000|2021-01-15 06:00:00|29626.4|29576.4|29610.4|29590.4|29628.9|29594.8|29609.5|29571|435
1610690700000|2021-01-15 06:05:00|29627.4|29577.4|29609.6|29559.6|29627.5|29591.4|29594.6|29550.6|502
1610691000000|2021-01-15 06:10:00|29610.4|29560.4|29608|29558|29614.4|29571.6|29591.6|29554.5|434
1610691300000|2021-01-15 06:15:00|29606.7|29556.7|29610.7|29560.7|29617.5|29571.3|29591.3|29555.3|455
1610691600000|2021-01-15 06:20:00|29611.1|29561.1|29617.4|29567.4|29624.5|29574.5|29611.1|29561.1|412
1610691900000|2021-01-15 06:25:00|29618.9|29568.9|29611.8|29561.8|29620.9|29570.9|29610.2|29560.2|334
1610692200000|2021-01-15 06:30:00|29612.5|29562.5|29613.2|29563.2|29621.2|29571.2|29611.8|29561.8|376
1610692500000|2021-01-15 06:35:00|29615.3|29565.3|29615.8|29565.8|29620.6|29570.6|29607.5|29557.5|388
1610692800000|2021-01-15 06:40:00|29612.4|29562.4|29618.4|29568.4|29628.5|29578.5|29611.8|29561.8|470
1610693100000|2021-01-15 06:45:00|29618.7|29568.7|29600.5|29580.5|29628|29580.5|29600.4|29564.7|411
1610693400000|2021-01-15 06:50:00|29601.7|29581.7|29611.1|29591.1|29628.8|29593.6|29599.2|29562|475
1610693700000|2021-01-15 06:55:00|29611|29591|29620.3|29570.3|29630.3|29593.9|29604.7|29567.9|449
1610694000000|2021-01-15 07:00:00|29620|29570|29602.9|29582.9|29623|29587.9|29598.6|29562.1|511
1610694300000|2021-01-15 07:05:00|29603|29583|29616|29566|29620.6|29584.6|29594.3|29562.3|455
1610694600000|2021-01-15 07:10:00|29615.9|29565.9|29586.8|29566.8|29618.2|29583.1|29585.3|29558.6|502
1610694900000|2021-01-15 07:15:00|29586.6|29566.6|29583|29563|29606|29570.6|29580.6|29547.7|463
1610695200000|2021-01-15 07:20:00|29582.7|29562.7|29579.8|29559.8|29605.8|29568.5|29576.8|29545|525
1610695500000|2021-01-15 07:25:00|29578.6|29558.6|29578.6|29558.6|29597.4|29562.6|29571|29540.2|541
1610695800000|2021-01-15 07:30:00|29578.8|29558.8|29585.4|29565.4|29592.9|29572.9|29576.5|29556.5|445
1610696100000|2021-01-15 07:35:00|29584.1|29564.1|29582|29562|29584.9|29564.9|29575|29555|502
1610696400000|2021-01-15 07:40:00|29582.2|29562.2|29598.8|29578.8|29601.6|29581.6|29580.8|29560.8|561
1610696700000|2021-01-15 07:45:00|29598.2|29578.2|29601.7|29581.7|29608.1|29588.1|29598.2|29578.2|593
1610697000000|2021-01-15 07:50:00|29602.1|29582.1|29598.9|29578.9|29608.4|29588.4|29598.3|29578.3|495
1610697300000|2021-01-15 07:55:00|29598.5|29578.5|29608.4|29588.4|29609.7|29589.7|29598.2|29578.2|616
1610697600000|2021-01-15 08:00:00|29608.5|29588.5|29657.5|29637.5|29679.1|29638|29603.9|29575|959
1610697900000|2021-01-15 08:05:00|29672.9|29622.9|29669.5|29649.5|29684.8|29663.5|29655|29615.7|807
1610698200000|2021-01-15 08:10:00|29669.9|29649.9|29662.7|29642.7|29675.7|29655.7|29660.1|29640.1|628
1610698500000|2021-01-15 08:15:00|29663.3|29643.3|29658.3|29638.3|29667.3|29647.3|29649|29629|619
1610698800000|2021-01-15 08:20:00|29657.9|29637.9|29698.8|29678.8|29711.4|29681.5|29657.8|29621.7|657
1610699100000|2021-01-15 08:25:00|29698.7|29678.7|29698.1|29678.1|29702.7|29682.7|29690.8|29670.8|763
1610699400000|2021-01-15 08:30:00|29697.9|29677.9|29684.8|29664.8|29704.3|29684.3|29682.8|29662.8|686
1610699700000|2021-01-15 08:35:00|29684.6|29664.6|29682.3|29662.3|29691|29671|29679.8|29659.8|579
1610700000000|2021-01-15 08:40:00|29682.5|29662.5|29669.7|29649.7|29683.3|29663.3|29667.1|29647.1|600
1610700300000|2021-01-15 08:45:00|29670.1|29650.1|29679.5|29659.5|29682.6|29662.6|29669.9|29649.9|641
1610700600000|2021-01-15 08:50:00|29678.7|29658.7|29670.3|29650.3|29680.7|29660.7|29665.3|29645.3|657
1610700900000|2021-01-15 08:55:00|29670.4|29650.4|29670.5|29620.5|29674.3|29650.8|29640.2|29617.9|725
1610701200000|2021-01-15 09:00:00|29669.7|29619.7|29640.6|29590.6|29688.7|29639.1|29611.5|29580.9|893
1610701500000|2021-01-15 09:05:00|29639.8|29589.8|29608.7|29588.7|29659.2|29625.8|29601|29567.6|853
1610701800000|2021-01-15 09:10:00|29609.1|29589.1|29604.2|29584.2|29631.7|29606.5|29604|29576.3|697
1610702100000|2021-01-15 09:15:00|29604.5|29584.5|29610.1|29590.1|29615.1|29595.1|29604.5|29584.5|637
1610702400000|2021-01-15 09:20:00|29610.4|29590.4|29612.4|29592.4|29616.3|29596.3|29606.8|29586.8|575
1610702700000|2021-01-15 09:25:00|29612.6|29592.6|29614.1|29594.1|29618.1|29598.1|29609.4|29589.4|455
1610703000000|2021-01-15 09:30:00|29614.4|29594.4|29612.8|29592.8|29623.5|29603.5|29612.8|29592.8|473
1610703300000|2021-01-15 09:35:00|29612.7|29592.7|29611.4|29591.4|29623.4|29593.1|29605.6|29572.5|493
1610703600000|2021-01-15 09:40:00|29611.5|29591.5|29621.1|29601.1|29628|29608|29607.9|29573.8|587
1610703900000|2021-01-15 09:45:00|29621|29601|29616.6|29596.6|29624|29604|29612.9|29592.9|407
1610704200000|2021-01-15 09:50:00|29616.7|29596.7|29616.4|29596.4|29625.1|29605.1|29613.7|29593.7|443
1610704500000|2021-01-15 09:55:00|29615.9|29595.9|29605.8|29585.8|29616.3|29596.3|29601.1|29581.1|569
1610704800000|2021-01-15 10:00:00|29605.9|29585.9|29616.6|29596.6|29646.5|29615|29602.6|29582.6|697
1610705100000|2021-01-15 10:05:00|29617|29597|29606.7|29586.7|29619.8|29599.8|29604.9|29584.9|451
1610705400000|2021-01-15 10:10:00|29605.6|29585.6|29616.9|29596.9|29617.6|29597.6|29601.8|29581.8|456
1610705700000|2021-01-15 10:15:00|29617.5|29597.5|29604.1|29584.1|29619.7|29599.7|29604.1|29584.1|497
1610706000000|2021-01-15 10:20:00|29602.3|29582.3|29607.8|29587.8|29610.3|29590.3|29602.3|29582.3|403
1610706300000|2021-01-15 10:25:00|29608.3|29588.3|29616|29596|29621.5|29601.5|29602.1|29582.1|559
1610706600000|2021-01-15 10:30:00|29616.7|29596.7|29609|29589|29621.9|29601.9|29603.9|29583.9|631
1610706900000|2021-01-15 10:35:00|29607.3|29587.3|29653|29633|29674.5|29639.6|29600.4|29580.4|725
1610707200000|2021-01-15 10:40:00|29653.1|29633.1|29654.4|29634.4|29668|29637.3|29640.1|29607|581
1610707500000|2021-01-15 10:45:00|29654.3|29634.3|29669.1|29649.1|29672.6|29652.6|29654.3|29634.3|517
1610707800000|2021-01-15 10:50:00|29669|29649|29686.9|29666.9|29689.4|29668.9|29668.2|29639.4|559
1610708100000|2021-01-15 10:55:00|29687.1|29667.1|29673.4|29653.4|29688.4|29668.4|29672.2|29652.2|549
1610708400000|2021-01-15 11:00:00|29673.2|29653.2|29679.3|29659.3|29688.7|29668.7|29673.2|29653.2|699
1610708700000|2021-01-15 11:05:00|29679.1|29659.1|29682.5|29662.5|29689.6|29669.6|29677.8|29657.8|619
1610709000000|2021-01-15 11:10:00|29685.4|29665.4|29643|29623|29691.2|29666.7|29640.8|29620.8|754
1610709300000|2021-01-15 11:15:00|29643.1|29623.1|29647.2|29627.2|29662.9|29642.9|29642.5|29622.5|688
1610709600000|2021-01-15 11:20:00|29646.8|29626.8|29649.8|29629.8|29653.6|29633.6|29644.5|29624.5|587
1610709900000|2021-01-15 11:25:00|29648.4|29628.4|29643|29623|29648.6|29628.6|29639|29619|453
1610710200000|2021-01-15 11:30:00|29642|29622|29650.7|29630.7|29652.1|29632.1|29636.7|29616.7|588
1610710500000|2021-01-15 11:35:00|29648.9|29628.9|29683|29633|29684|29647.3|29639.4|29619.4|755
1610710800000|2021-01-15 11:40:00|29682.8|29632.8|29647.8|29627.8|29683.7|29649.6|29636.8|29615.9|719
1610711100000|2021-01-15 11:45:00|29649.9|29629.9|29692.2|29672.2|29692.2|29672.2|29648.7|29628.7|767
1610711400000|2021-01-15 11:50:00|29693.3|29673.3|29693.3|29673.3|29704.6|29675.5|29685.3|29650.7|542
1610711700000|2021-01-15 11:55:00|29693.2|29673.2|29695.4|29675.4|29698.3|29678.3|29678.7|29658.7|528
1610712000000|2021-01-15 12:00:00|29695.2|29675.2|29700|29680|29702.6|29682.6|29694.3|29674.3|613
1610712300000|2021-01-15 12:05:00|29700.7|29680.7|29705.3|29685.3|29706.2|29686.2|29695.6|29675.6|626
1610712600000|2021-01-15 12:10:00|29705.4|29685.4|29710|29690|29733.2|29713.2|29700.9|29680.9|756
1610712900000|2021-01-15 12:15:00|29710.2|29690.2|29716.7|29696.7|29740.4|29712.7|29710.2|29690.1|658
1610713200000|2021-01-15 12:20:00|29716.5|29696.5|29715.2|29695.2|29734.2|29714.2|29713.8|29693.8|604
1610713500000|2021-01-15 12:25:00|29715.4|29695.4|29721.1|29701.1|29732.9|29712.9|29713.2|29693.2|625
1610713800000|2021-01-15 12:30:00|29721.3|29701.3|29733.5|29713.5|29741.9|29721.9|29721|29701|651
1610714100000|2021-01-15 12:35:00|29733.4|29713.4|29729|29709|29736.4|29716.4|29724.9|29704.9|555
1610714400000|2021-01-15 12:40:00|29730.1|29710.1|29721.7|29701.7|29731.5|29711.5|29707.9|29687.9|652
1610714700000|2021-01-15 12:45:00|29722.3|29702.3|29714.9|29694.9|29724.5|29704.5|29708.4|29688.4|636
1610715000000|2021-01-15 12:50:00|29715.6|29695.6|29719.3|29699.3|29722.6|29702.6|29711.9|29691.9|639
1610715300000|2021-01-15 12:55:00|29720.1|29700.1|29710.5|29690.5|29720.8|29700.8|29708.2|29688.2|670
1610715600000|2021-01-15 13:00:00|29710.6|29690.6|29720.8|29700.8|29733.7|29713.7|29710.4|29690.4|742
1610715900000|2021-01-15 13:05:00|29720.9|29700.9|29721|29701|29729.2|29709.2|29717.5|29697.5|621
1610716200000|2021-01-15 13:10:00|29721.6|29701.6|29706.6|29686.6|29724.2|29704.2|29705.5|29685.5|552
1610716500000|2021-01-15 13:15:00|29706.7|29686.7|29697.1|29677.1|29707.4|29687.4|29697.1|29677.1|466
1610716800000|2021-01-15 13:20:00|29698.2|29678.2|29703.4|29683.4|29707|29687|29695.1|29675.1|550
1610717100000|2021-01-15 13:25:00|29704.6|29684.6|29715.1|29665.1|29716.2|29685.2|29694.8|29660.1|512
1610717400000|2021-01-15 13:30:00|29716.5|29666.5|29688.5|29668.5|29719.8|29686.5|29684|29649.2|780
1610717700000|2021-01-15 13:35:00|29687.2|29667.2|29680.3|29660.3|29693.3|29673.3|29675.2|29655.2|629
1610718000000|2021-01-15 13:40:00|29679.3|29659.3|29685.2|29665.2|29694.1|29674.1|29678.9|29658.9|670
1610718300000|2021-01-15 13:45:00|29685.5|29665.5|29704.2|29684.2|29705.9|29685.9|29684.6|29664.6|758
1610718600000|2021-01-15 13:50:00|29704.3|29684.3|29711.7|29691.7|29727.1|29696.2|29704|29672|685
1610718900000|2021-01-15 13:55:00|29711.6|29691.6|29719.2|29699.2|29723|29703|29701.5|29681.5|643
1610719200000|2021-01-15 14:00:00|29718.7|29698.7|29729.4|29709.4|29746.7|29726.7|29716.9|29696.9|905
1610719500000|2021-01-15 14:05:00|29729.7|29709.7|29727.8|29707.8|29739.3|29719.3|29722.2|29702.2|813
1610719800000|2021-01-15 14:10:00|29728.2|29708.2|29758.6|29708.6|29761|29727.3|29725.6|29698.4|739
1610720100000|2021-01-15 14:15:00|29759|29709|29791.7|29771.7|29827.8|29789.9|29745.2|29708.4|906
1610720400000|2021-01-15 14:20:00|29791.8|29771.8|29760.7|29740.7|29811.2|29772.4|29757.4|29711.2|864
1610720700000|2021-01-15 14:25:00|29776.9|29726.9|29761.1|29741.1|29781.9|29746.4|29752.4|29702.4|816
1610721000000|2021-01-15 14:30:00|29775.7|29725.7|29735.1|29715.1|29778.7|29745|29730.9|29693.4|953
1610721300000|2021-01-15 14:35:00|29736.1|29716.1|29772|29722|29779.8|29746.5|29734.6|29704.3|967
1610721600000|2021-01-15 14:40:00|29771.7|29721.7|29751.8|29731.8|29775.6|29742.8|29750.1|29718.3|863
1610721900000|2021-01-15 14:45:00|29751.5|29731.5|29774.1|29724.1|29778.4|29738.3|29746.8|29700.9|961
1610722200000|2021-01-15 14:50:00|29774.5|29724.5|29791.3|29741.3|29795.3|29753.9|29764.1|29715.8|989
1610722500000|2021-01-15 14:55:00|29790.1|29740.1|29811.2|29761.2|29817.8|29793.3|29780|29740.1|977
1610722800000|2021-01-15 15:00:00|29809.6|29759.6|29819.5|29769.5|29826.2|29782.3|29772.8|29745.9|966
1610723100000|2021-01-15 15:05:00|29819.3|29769.3|29857.4|29807.4|29881.3|29831.7|29810|29768.9|1058
1610723400000|2021-01-15 15:10:00|29855.8|29805.8|29817.8|29797.8|29864.7|29822.4|29814.6|29788.4|931
1610723700000|2021-01-15 15:15:00|29817.9|29797.9|29826.5|29806.5|29843.6|29811.8|29816.6|29786.1|808
1610724000000|2021-01-15 15:20:00|29826.2|29806.2|29848.7|29828.7|29855.1|29835.1|29822.5|29787.6|850
1610724300000|2021-01-15 15:25:00|29848.6|29828.6|29874.9|29824.9|29884.2|29846.4|29833.8|29801.1|855
1610724600000|2021-01-15 15:30:00|29876.7|29826.7|29843.8|29823.8|29877.6|29838.1|29843.6|29810.8|841
1610724900000|2021-01-15 15:35:00|29844|29824|29840.9|29820.9|29860.7|29824|29835.1|29796.9|760
1610725200000|2021-01-15 15:40:00|29840.5|29820.5|29843.2|29793.2|29859.8|29822.3|29828.2|29790.6|752
1610725500000|2021-01-15 15:45:00|29843.3|29793.3|29837.8|29817.8|29854.4|29819.6|29824.2|29787|742
1610725800000|2021-01-15 15:50:00|29836.8|29816.8|29846.7|29826.7|29876.6|29840.7|29827.4|29795.3|840
1610726100000|2021-01-15 15:55:00|29846.8|29826.8|29834.4|29814.4|29867.8|29837.3|29832|29797.4|934
1610726400000|2021-01-15 16:00:00|29835.6|29815.6|29859.4|29839.4|29874.4|29841.6|29832.8|29797|892
1610726700000|2021-01-15 16:05:00|29857.7|29837.7|29835.1|29815.1|29870.5|29842|29829.8|29802.1|787
1610727000000|2021-01-15 16:10:00|29835.3|29815.3|29840.7|29820.7|29869.8|29833.5|29834|29806.8|830
1610727300000|2021-01-15 16:15:00|29840.6|29820.6|29857.6|29837.6|29858.7|29838.7|29840.1|29820.1|700
1610727600000|2021-01-15 16:20:00|29856.7|29836.7|29851|29831|29857.3|29837.3|29845.3|29825.3|643
1610727900000|2021-01-15 16:25:00|29850.9|29830.9|29815.8|29795.8|29851.2|29831.2|29809.4|29789.4|748
1610728200000|2021-01-15 16:30:00|29817.4|29797.4|29810.7|29790.7|29829.6|29797.5|29810.5|29779.6|634
1610728500000|2021-01-15 16:35:00|29810.8|29790.8|29787.7|29767.7|29813.2|29791.9|29782.9|29751.4|789
1610728800000|2021-01-15 16:40:00|29788|29768|29802.5|29752.5|29812.5|29774.1|29781.5|29745.5|831
1610729100000|2021-01-15 16:45:00|29802.3|29752.3|29798.6|29778.6|29810.1|29780.2|29784|29748.6|690
1610729400000|2021-01-15 16:50:00|29798.8|29778.8|29802.5|29782.5|29809.2|29789.2|29796.7|29776.7|677
1610729700000|2021-01-15 16:55:00|29802.2|29782.2|29799.3|29779.3|29808.9|29788.9|29798.2|29778.2|645
1610730000000|2021-01-15 17:00:00|29799.1|29779.1|29787.9|29767.9|29824.4|29788.2|29785.3|29752.4|676
1610730300000|2021-01-15 17:05:00|29787.8|29767.8|29809.9|29759.9|29813.7|29780.1|29783.4|29748.7|710
1610730600000|2021-01-15 17:10:00|29810.2|29760.2|29804|29784|29822.6|29790|29791.3|29757.5|669
1610730900000|2021-01-15 17:15:00|29803.2|29783.2|29803.1|29783.1|29822.1|29787.2|29797.1|29760.9|529
1610731200000|2021-01-15 17:20:00|29803|29783|29797.7|29777.7|29821.2|29786.3|29791.5|29759.2|484
1610731500000|2021-01-15 17:25:00|29797.3|29777.3|29805|29785|29823.9|29790.7|29795.6|29763.9|544
1610731800000|2021-01-15 17:30:00|29806.3|29786.3|29805|29785|29827.8|29789.8|29800.7|29764.6|539
1610732100000|2021-01-15 17:35:00|29805.4|29785.4|29812|29792|29827.4|29794.8|29803.9|29767.7|482
1610732400000|2021-01-15 17:40:00|29808.5|29788.5|29816.3|29796.3|29829.3|29796.9|29807.5|29771.8|409
1610732700000|2021-01-15 17:45:00|29813.5|29793.5|29811.3|29791.3|29825.5|29794.7|29806.1|29769.7|414
1610733000000|2021-01-15 17:50:00|29811.2|29791.2|29808.5|29788.5|29830.1|29796.4|29807|29770.3|527
1610733300000|2021-01-15 17:55:00|29808.9|29788.9|29816.5|29766.5|29816.5|29791.8|29797.4|29760|525
1610733600000|2021-01-15 18:00:00|29812|29762|29829.2|29779.2|29831|29797.4|29801.2|29762|517
1610733900000|2021-01-15 18:05:00|29829.6|29779.6|29819.4|29799.4|29835.9|29804.3|29815.5|29779.6|530
1610734200000|2021-01-15 18:10:00|29818.9|29798.9|29821.5|29801.5|29838.3|29805|29817.1|29785.8|470
1610734500000|2021-01-15 18:15:00|29821.7|29801.7|29818.1|29798.1|29838.7|29806.1|29815.5|29781.1|374
1610734800000|2021-01-15 18:20:00|29818.3|29798.3|29822.2|29802.2|29842|29810|29816.5|29778|463
1610735100000|2021-01-15 18:25:00|29821.8|29801.8|29843.6|29793.6|29845.7|29810.8|29820.8|29784.6|507
1610735400000|2021-01-15 18:30:00|29841.4|29791.4|29834.7|29814.7|29849.6|29817|29826.3|29789.9|463
1610735700000|2021-01-15 18:35:00|29835.5|29815.5|29832.7|29812.7|29855.9|29823.5|29829.9|29794.6|559
1610736000000|2021-01-15 18:40:00|29832.4|29812.4|29832.1|29812.1|29852|29817|29824.8|29789.4|624
1610736300000|2021-01-15 18:45:00|29831.8|29811.8|29855.1|29805.1|29856|29817.4|29826.5|29789.2|530
1610736600000|2021-01-15 18:50:00|29853.6|29803.6|29835.9|29815.9|29856.4|29820.9|29833.2|29794.9|486
1610736900000|2021-01-15 18:55:00|29836|29816|29834|29814|29852.6|29823.4|29831.4|29788.5|572
1610737200000|2021-01-15 19:00:00|29832.6|29812.6|29835|29815|29853.1|29820.1|29831.1|29796.1|555
1610737500000|2021-01-15 19:05:00|29835.1|29815.1|29832.3|29812.3|29847.6|29817.8|29828.3|29791.9|440
1610737800000|2021-01-15 19:10:00|29832.8|29812.8|29831.3|29811.3|29876.2|29832.7|29825.1|29786.5|528
1610738100000|2021-01-15 19:15:00|29831.8|29811.8|29847.2|29797.2|29849.7|29815.1|29828.2|29793.2|392
1610738400000|2021-01-15 19:20:00|29846|29796|29831.8|29811.8|29848.3|29812.8|29827.4|29792.1|330
1610738700000|2021-01-15 19:25:00|29832.4|29812.4|29846.6|29796.6|29849.9|29814|29830.4|29795.2|298
1610739000000|2021-01-15 19:30:00|29846.4|29796.4|29868.4|29818.4|29868.8|29818.8|29829.5|29793.5|433
1610739300000|2021-01-15 19:35:00|29868.9|29818.9|29870.4|29820.4|29875.3|29825.3|29862.2|29812.2|442
1610739600000|2021-01-15 19:40:00|29870.5|29820.5|29864.9|29814.9|29874.5|29824.5|29862.8|29812.8|402
1610739900000|2021-01-15 19:45:00|29866.6|29816.6|29872.4|29822.4|29876.5|29826.5|29865.2|29815.2|382
1610740200000|2021-01-15 19:50:00|29872.1|29822.1|29879.6|29829.6|29880.8|29830.8|29867.5|29817.5|360
1610740500000|2021-01-15 19:55:00|29880.7|29830.7|29851.1|29831.1|29882|29839.3|29845.9|29810.3|658
1610740800000|2021-01-15 20:00:00|29851.8|29831.8|29826.6|29806.6|29866|29831.8|29826|29786.3|600
1610741100000|2021-01-15 20:05:00|29826.7|29806.7|29842.8|29792.8|29847|29811.6|29822.8|29785.6|457
1610741400000|2021-01-15 20:10:00|29840.3|29790.3|29827.1|29807.1|29845.5|29810.7|29823.1|29788.9|388
1610741700000|2021-01-15 20:15:00|29842.4|29792.4|29838.6|29788.6|29846.7|29808.7|29821.2|29787.3|347
1610742000000|2021-01-15 20:20:00|29838.9|29788.9|29839.9|29789.9|29845.6|29804.1|29823.3|29786.3|396
1610742300000|2021-01-15 20:25:00|29839.6|29789.6|29840|29790|29844.5|29806.3|29821.6|29787.6|346
1610742600000|2021-01-15 20:30:00|29839.1|29789.1|29844.6|29794.6|29859.1|29811.8|29816.7|29784.6|413
1610742900000|2021-01-15 20:35:00|29843.3|29793.3|29868.1|29818.1|29871.1|29819.3|29825.1|29785.6|533
1610743200000|2021-01-15 20:40:00|29867.4|29817.4|29871.5|29821.5|29875.1|29823.4|29860|29806.6|655
1610743500000|2021-01-15 20:45:00|29870.3|29820.3|29863.9|29813.7|29873.7|29823.7|29851.3|29801.3|734
1610743800000|2021-01-15 20:50:00|29864.8|29813|29866.7|29812.2|29873|29820|29861|29795.9|518
1610744100000|2021-01-15 20:55:00|29867.4|29812.1|29873.6|29808.5|29875.6|29816|29862|29795.9|737
1610744400000|2021-01-15 21:00:00|29872.6|29810.5|29871.5|29821.5|29879.3|29826|29863.2|29808.2|556
1610744700000|2021-01-15 21:05:00|29872.4|29822.4|29865.1|29815.1|29873.3|29823.3|29856.7|29806.7|395
1610745000000|2021-01-15 21:10:00|29865.5|29815.5|29867.1|29817.1|29871.2|29821.2|29861.1|29811.1|382
1610745300000|2021-01-15 21:15:00|29866.3|29816.3|29870.1|29820.1|29872.7|29822.7|29865.7|29815.7|256
1610745600000|2021-01-15 21:20:00|29870.2|29820.2|29873.4|29823.4|29873.7|29823.7|29868.7|29818.7|216
1610745900000|2021-01-15 21:25:00|29870.8|29820.8|29871.1|29821.1|29875.6|29825.6|29869.1|29819.1|297
1610746200000|2021-01-15 21:30:00|29871.3|29821.3|29868.3|29818.3|29892.4|29827.6|29865|29801.9|280
1610746500000|2021-01-15 21:35:00|29861.2|29811.2|29871.6|29821.6|29875.9|29825.9|29858.9|29808.9|278
1610746800000|2021-01-15 21:40:00|29871.5|29821.5|29861.6|29811.6|29873.1|29823.1|29856.7|29806.7|176
1610747100000|2021-01-15 21:45:00|29862.9|29812.9|29872.5|29822.5|29873.4|29823.4|29861.4|29811.4|239
1610747400000|2021-01-15 21:50:00|29872.3|29822.3|29866.5|29816.5|29910.3|29826.3|29858|29778.9|386
1610747700000|2021-01-15 21:55:00|29866.6|29816.6|29896.2|29779.2|29904.8|29821.8|29866.4|29774.6|257
1610917200000|2021-01-17 21:00:00|29847.9|29705.9|29844.7|29702.7|29907|29765|29844.7|29702.7|3
1610917500000|2021-01-17 21:05:00|29917.5|29775.5|29917.5|29775.5|29917.5|29775.5|29917.5|29775.5|1
1610917800000|2021-01-17 21:10:00|29844.7|29702.7|29845|29703|29845|29703|29844.7|29702.7|2
1610918100000|2021-01-17 21:15:00|29845.4|29703.4|29844.7|29702.7|29845.6|29703.6|29844.7|29702.7|5
1610918400000|2021-01-17 21:20:00|29917.5|29775.5|29917.5|29775.5|29917.5|29775.5|29917.5|29775.5|1
1610918700000|2021-01-17 21:25:00|29844.7|29702.7|29917.5|29775.5|29917.5|29775.5|29844.7|29702.7|4
1610919000000|2021-01-17 21:30:00|29845.4|29703.4|29844.7|29702.7|29846.4|29704.4|29844.7|29702.7|3
1610919300000|2021-01-17 21:35:00|29917.5|29775.5|29844.7|29702.7|29917.5|29775.5|29840.7|29698.7|8
1610919600000|2021-01-17 21:40:00|29845|29703|29850.5|29708.5|29851.3|29776.2|29845|29703|11
1610919900000|2021-01-17 21:45:00|29847.5|29705.5|29842.5|29772.5|29847.5|29772.5|29842.5|29705.5|2
1610920200000|2021-01-17 21:50:00|29847.7|29705.7|29847.7|29705.7|29850.7|29708.7|29847.7|29705.7|8
1610920500000|2021-01-17 21:55:00|29847.8|29705.8|29895.7|29753.7|29908|29766|29847.1|29705.1|38
1610920800000|2021-01-17 22:00:00|29896.8|29754.8|29907.2|29765.2|29919|29777.3|29847.3|29734|91
1610921100000|2021-01-17 22:05:00|29907.1|29765.1|29908|29766|29921|29798.8|29858.2|29735.9|133
1610921400000|2021-01-17 22:10:00|29904.4|29762.4|29861.5|29791.5|29922|29796.6|29861.5|29745.7|90
1610921700000|2021-01-17 22:15:00|29878.8|29747.5|29895.4|29767.8|29917|29795.6|29851|29747.5|157
1610922000000|2021-01-17 22:20:00|29882.1|29771.4|29898.6|29781.6|29911.4|29791.3|29859|29759.7|115
1610922300000|2021-01-17 22:25:00|29889.1|29772.1|29888.4|29782.9|29901.9|29791.3|29859|29772.1|79
1610922600000|2021-01-17 22:30:00|29900.8|29783.8|29884.7|29789.7|29900.8|29791.3|29859|29770.6|120
1610922900000|2021-01-17 22:35:00|29894.5|29777.5|29899.2|29782.2|29908.5|29791.5|29859|29774.5|131
1610923200000|2021-01-17 22:40:00|29893.4|29776.4|29902.6|29785.6|29905.1|29797.4|29862.1|29773.8|116
1610923500000|2021-01-17 22:45:00|29890.9|29784.9|29898.4|29781.4|29907.5|29797.4|29862.1|29775.4|165
1610923800000|2021-01-17 22:50:00|29879.6|29790.2|29906|29789|29908.5|29801.5|29864|29776.3|181
1610924100000|2021-01-17 22:55:00|29906.4|29789.4|29902.3|29786.3|29913|29799.4|29873.9|29778.4|227
1610924400000|2021-01-17 23:00:00|29875.1|29800.1|29885.5|29793.3|29906|29805|29871.2|29782|486
1610924700000|2021-01-17 23:05:00|29882.3|29791.6|29877.6|29800.9|29897.4|29810.3|29862.9|29789.6|485
1610925000000|2021-01-17 23:10:00|29876.9|29800.8|29868.9|29794.5|29884.7|29801.5|29865.9|29784.5|470
1610925300000|2021-01-17 23:15:00|29871.4|29792.3|29862.2|29792.4|29881.6|29797.8|29857.6|29786.4|508
1610925600000|2021-01-17 23:20:00|29862.8|29790.9|29855.8|29782.9|29868|29795.6|29851.7|29778.5|796
1610925900000|2021-01-17 23:25:00|29857.4|29783.8|29857.8|29782.7|29870.1|29790.6|29855|29780.2|495
1610926200000|2021-01-17 23:30:00|29860.3|29783|29876.5|29796.2|29882|29798.7|29858.9|29783|497
1610926500000|2021-01-17 23:35:00|29872|29795.2|29884.5|29808.3|29890.7|29813|29868.4|29789.9|705
1610926800000|2021-01-17 23:40:00|29883.4|29808.4|29886.4|29821.9|29896.6|29825.5|29872.3|29803.2|530
1610927100000|2021-01-17 23:45:00|29884|29824|29891.8|29826.6|29898.7|29829.7|29870.7|29807.4|696
1610927400000|2021-01-17 23:50:00|29891.5|29826.8|29902.7|29836.1|29906.9|29842.2|29884|29817.3|670
1610927700000|2021-01-17 23:55:00|29904.1|29834.7|29902.8|29837.2|29905|29839.3|29886.6|29824.4|653
1610928000000|2021-01-18 00:00:00|29897.8|29831.4|29900.8|29834.6|29910.1|29841.8|29895.1|29828.8|835
1610928300000|2021-01-18 00:05:00|29899.6|29834.5|29900|29844.6|29904.8|29850.7|29889.4|29818.9|700
1610928600000|2021-01-18 00:10:00|29901.1|29842.8|29895.7|29842.3|29901.4|29847.1|29883.6|29829.9|565
1610928900000|2021-01-18 00:15:00|29900.2|29842.8|29890|29837.6|29904.4|29850.4|29887.5|29835.6|625
1610929200000|2021-01-18 00:20:00|29888.6|29836.1|29883.6|29833.3|29897.4|29842.1|29875.6|29823.1|582
1610929500000|2021-01-18 00:25:00|29884.8|29832.4|29884.9|29822.9|29885.7|29833.8|29876.6|29819.1|525
1610929800000|2021-01-18 00:30:00|29885.3|29823.6|29877.5|29823.5|29888.9|29830|29870.5|29816.4|520
1610930100000|2021-01-18 00:35:00|29877.8|29824.3|29879.7|29816|29882.4|29824.3|29868.4|29815.3|456
1610930400000|2021-01-18 00:40:00|29878.8|29812.9|29871.7|29821.7|29886.1|29832|29869.8|29812.9|561
1610930700000|2021-01-18 00:45:00|29869.5|29819.5|29875.6|29815.7|29875.6|29823.5|29860.7|29809.9|458
1610931000000|2021-01-18 00:50:00|29876.1|29815.4|29871|29821|29879.1|29825.6|29863.9|29809.2|413
1610931300000|2021-01-18 00:55:00|29869.6|29819.6|29871.4|29819.3|29881.1|29823.8|29864.3|29814.3|491
1610931600000|2021-01-18 01:00:00|29872.3|29818.5|29874|29824|29884.7|29833.9|29864.8|29811.2|598
1610931900000|2021-01-18 01:05:00|29872.9|29822.9|29870.7|29819.2|29881|29830.6|29867.5|29815.8|545
1610932200000|2021-01-18 01:10:00|29870.5|29819|29875.1|29825.1|29880.4|29829.4|29868.9|29814.7|460
1610932500000|2021-01-18 01:15:00|29875.5|29820.5|29875.4|29825|29881.2|29828.2|29869.2|29819.2|464
1610932800000|2021-01-18 01:20:00|29876.3|29820.1|29877.8|29827.8|29883.4|29828|29871.7|29819.8|402
1610933100000|2021-01-18 01:25:00|29877.7|29827.7|29876.3|29826.3|29882|29832|29872.3|29822.3|486
1610933400000|2021-01-18 01:30:00|29876.5|29826.5|29869.4|29819.4|29876.5|29826.5|29862.5|29811.3|505
1610933700000|2021-01-18 01:35:00|29868.9|29818.9|29873.4|29823.4|29877.6|29827.6|29863.4|29813.4|461
1610934000000|2021-01-18 01:40:00|29872.5|29814|29867.4|29817.4|29875.9|29825.9|29860.9|29810.9|445
1610934300000|2021-01-18 01:45:00|29866.4|29816.4|29859.3|29809.3|29868.3|29818.3|29849.5|29799.5|559
1610934600000|2021-01-18 01:50:00|29858.1|29808.1|29859.5|29809.5|29864.5|29812|29853.2|29803.2|479
1610934900000|2021-01-18 01:55:00|29858|29808|29857.6|29807.6|29865.4|29810.8|29850.6|29800.6|415
1610935200000|2021-01-18 02:00:00|29860.5|29806|29856.5|29806.5|29862.6|29808.5|29847.3|29794.7|432
1610935500000|2021-01-18 02:05:00|29856.8|29800.8|29863.9|29813.7|29869|29819|29852.5|29800.8|440
1610935800000|2021-01-18 02:10:00|29863.7|29813.6|29859|29809|29869.8|29819.8|29856.9|29806.9|454
1610936100000|2021-01-18 02:15:00|29858.6|29808.6|29860.7|29810.7|29863.3|29813.3|29857.5|29807.5|439
1610936400000|2021-01-18 02:20:00|29859.8|29809.8|29863.5|29813.5|29865.1|29815.1|29858.1|29808.1|399
1610936700000|2021-01-18 02:25:00|29863.4|29813.4|29858.4|29808.4|29864.4|29814.4|29855.8|29805.8|475
1610937000000|2021-01-18 02:30:00|29858.5|29808.5|29853.8|29803.8|29861.6|29811|29849.4|29799.4|453
1610937300000|2021-01-18 02:35:00|29854|29804|29849|29799|29855.5|29805.5|29844.5|29794.5|455
1610937600000|2021-01-18 02:40:00|29849.1|29799.1|29853.8|29803.8|29857|29807|29846.8|29796.4|410
1610937900000|2021-01-18 02:45:00|29854.5|29804.5|29852|29802|29857.6|29807.6|29851.4|29801.4|352
1610938200000|2021-01-18 02:50:00|29852.2|29802.2|29846.9|29796.9|29856.7|29804.8|29840.3|29790.3|419
1610938500000|2021-01-18 02:55:00|29847.3|29797.3|29852.7|29790.5|29853.6|29797.3|29840.5|29789.8|429
1610938800000|2021-01-18 03:00:00|29852.8|29790.2|29852|29802|29854.9|29803.6|29842.3|29790.2|554
1610939100000|2021-01-18 03:05:00|29851.8|29801.8|29859.6|29807.9|29865.1|29810.6|29847.9|29797.8|496
1610939400000|2021-01-18 03:10:00|29861.3|29808|29863.2|29813.2|29868.5|29814.4|29857.7|29807.2|395
1610939700000|2021-01-18 03:15:00|29863.3|29813.3|29866.5|29809.4|29869.4|29815.4|29860.5|29807.9|341
1610940000000|2021-01-18 03:20:00|29866.9|29809.5|29870.7|29820.7|29872.4|29821|29860.2|29808|354
1610940300000|2021-01-18 03:25:00|29870.4|29820.4|29876.4|29822.4|29880.2|29828.7|29865.3|29815.3|400
1610940600000|2021-01-18 03:30:00|29874.2|29821|29876.1|29826.1|29883.1|29829.5|29871.7|29819.3|378
1610940900000|2021-01-18 03:35:00|29875.9|29825.9|29866.8|29812.9|29876.8|29826.8|29861.3|29809.1|435
1610941200000|2021-01-18 03:40:00|29867.2|29811.6|29869.8|29819.8|29873.8|29821.5|29862.7|29811.6|332
1610941500000|2021-01-18 03:45:00|29870.2|29820.2|29870.7|29820.7|29874.9|29823.2|29865.3|29815.3|327
1610941800000|2021-01-18 03:50:00|29871|29821|29872.3|29822.3|29877.1|29826|29867.5|29817.1|349
1610942100000|2021-01-18 03:55:00|29871.8|29821.8|29860.8|29810.8|29876.4|29826.4|29859|29798.4|390
1610942400000|2021-01-18 04:00:00|29862.2|29812.2|29866.6|29816.6|29868.9|29818.9|29857.5|29807.5|321
1610942700000|2021-01-18 04:05:00|29865.2|29815.2|29860.5|29810.5|29870.3|29820.3|29854.7|29804.7|366
1610943000000|2021-01-18 04:10:00|29861.6|29811.6|29863.8|29813.8|29867|29817|29858.1|29805.5|325
1610943300000|2021-01-18 04:15:00|29863.9|29813.9|29863.2|29813.2|29865.2|29815.2|29855.8|29805.8|276
1610943600000|2021-01-18 04:20:00|29863.3|29813.3|29869.9|29819.9|29871.1|29821.1|29858.1|29808.1|310
1610943900000|2021-01-18 04:25:00|29870.5|29820.5|29873.2|29823.2|29876.6|29826.6|29868.8|29818.8|418
1610944200000|2021-01-18 04:30:00|29873.3|29823.3|29877.4|29827.4|29882.8|29832.8|29872|29822|445
1610944500000|2021-01-18 04:35:00|29877.3|29827.3|29874.8|29824.8|29878.7|29828.7|29869.3|29819.3|325
1610944800000|2021-01-18 04:40:00|29872.2|29822.2|29874.6|29824.6|29876.1|29826.1|29869.2|29817.2|300
1610945100000|2021-01-18 04:45:00|29874.8|29824.8|29875.3|29825.3|29878|29828|29872.1|29822.1|262
1610945400000|2021-01-18 04:50:00|29875.6|29825.6|29874.3|29824.3|29879|29829|29872.8|29822.8|245
1610945700000|2021-01-18 04:55:00|29871.1|29821.1|29868|29818|29875.4|29825.4|29865.3|29815.3|410
1610946000000|2021-01-18 05:00:00|29868.3|29818.3|29868.6|29818.6|29872.8|29822.8|29866.3|29816.3|327
1610946300000|2021-01-18 05:05:00|29868.3|29818.3|29875.4|29825.4|29877.3|29827.3|29867.2|29817.2|294
1610946600000|2021-01-18 05:10:00|29875.7|29825.7|29866.4|29816.4|29875.7|29825.7|29862.8|29812.8|359
1610946900000|2021-01-18 05:15:00|29868.3|29818.3|29873.3|29823.3|29874.7|29824.7|29866.6|29816.6|363
1610947200000|2021-01-18 05:20:00|29874|29824|29875.1|29825.1|29880.7|29830.7|29870.1|29820.1|458
1610947500000|2021-01-18 05:25:00|29875|29825|29865.5|29815.5|29876.5|29826.5|29862.5|29812.5|382
1610947800000|2021-01-18 05:30:00|29866.7|29816.7|29866.5|29816.5|29868.1|29818.1|29857.4|29807.4|317
1610948100000|2021-01-18 05:35:00|29866.4|29816.4|29856.6|29806.6|29866.5|29816.5|29853.7|29803.7|435
1610948400000|2021-01-18 05:40:00|29857.6|29807.6|29856.8|29806.8|29860.9|29810.9|29853.1|29803.1|375
1610948700000|2021-01-18 05:45:00|29857.4|29807.4|29856.5|29806.5|29862.1|29812.1|29852.1|29802.1|369
1610949000000|2021-01-18 05:50:00|29855.1|29805.1|29855.2|29805.2|29858.9|29808.9|29850.2|29800.2|398
1610949300000|2021-01-18 05:55:00|29854.2|29804.2|29851.5|29801.5|29857.5|29807.5|29848.5|29798.5|435
1610949600000|2021-01-18 06:00:00|29851.3|29801.3|29856.5|29806.5|29861|29827.5|29847.5|29798.1|416
1610949900000|2021-01-18 06:05:00|29856.8|29806.8|29874.5|29824.5|29877.9|29827.9|29855.4|29805.4|366
1610950200000|2021-01-18 06:10:00|29874.4|29824.4|29870.2|29820.2|29878.2|29836.1|29849.6|29812.4|390
1610950500000|2021-01-18 06:15:00|29870.4|29820.4|29868.6|29818.6|29872.1|29837.6|29852|29812.5|352
1610950800000|2021-01-18 06:20:00|29870.6|29820.6|29866.4|29816.4|29871.8|29834.6|29851|29812.5|322
1610951100000|2021-01-18 06:25:00|29866|29816|29860.7|29810.7|29868.1|29831.8|29845.5|29807.4|343
1610951400000|2021-01-18 06:30:00|29860.8|29810.8|29860.7|29810.7|29871.8|29827.8|29843|29804.7|330
1610951700000|2021-01-18 06:35:00|29861.3|29811.3|29866.1|29816.1|29872.5|29832.2|29842.5|29807.5|342
1610952000000|2021-01-18 06:40:00|29865.9|29815.9|29862.5|29812.5|29868.7|29831.3|29846.4|29808.2|292
1610952300000|2021-01-18 06:45:00|29864.5|29814.5|29859.6|29809.6|29868.1|29831.6|29842.9|29805.3|341
1610952600000|2021-01-18 06:50:00|29859.8|29809.8|29854.3|29804.3|29867.4|29827.4|29844.2|29801.7|377
1610952900000|2021-01-18 06:55:00|29854.2|29804.2|29857.1|29807.1|29860|29822.6|29837.2|29791.3|441
1610953200000|2021-01-18 07:00:00|29856.7|29806.7|29859.2|29809.2|29871.4|29831.2|29840.5|29798.3|553
1610953500000|2021-01-18 07:05:00|29857.1|29807.1|29856.8|29806.8|29873.3|29823.3|29856.5|29806.5|547
1610953800000|2021-01-18 07:10:00|29857.7|29807.7|29837.7|29817.7|29860.7|29820.3|29836.3|29797.4|593
1610954100000|2021-01-18 07:15:00|29852.8|29802.8|29846.9|29796.9|29856.1|29821.9|29826.3|29789.3|678
1610954400000|2021-01-18 07:20:00|29847|29797|29839.1|29819.1|29854.9|29821.2|29830.1|29795.1|531
1610954700000|2021-01-18 07:25:00|29839.3|29819.3|29856.1|29806.1|29857.4|29823.7|29832.9|29797.7|586
1610955000000|2021-01-18 07:30:00|29856|29806|29867.7|29847.7|29883.7|29850.7|29853.6|29803.6|724
1610955300000|2021-01-18 07:35:00|29867.8|29847.8|29862.9|29842.9|29877.9|29850.4|29859.1|29824.6|425
1610955600000|2021-01-18 07:40:00|29863.5|29843.5|29875.3|29855.3|29880.1|29860.1|29862.2|29827.3|622
1610955900000|2021-01-18 07:45:00|29875.6|29855.6|29869.7|29849.7|29880.1|29860.1|29868.8|29848.8|563
1610956200000|2021-01-18 07:50:00|29869.9|29849.9|29879.2|29859.2|29882.9|29862.9|29865.8|29845.8|609
1610956500000|2021-01-18 07:55:00|29879.1|29859.1|29948.2|29898.2|29948.8|29911.6|29876.7|29856.7|682
1610956800000|2021-01-18 08:00:00|29948.8|29898.8|29919.4|29899.4|29950.9|29913.9|29915.7|29884.8|751
1610957100000|2021-01-18 08:05:00|29919.5|29899.5|29913.7|29893.7|29924.9|29904.9|29912.6|29892.6|571
1610957400000|2021-01-18 08:10:00|29914.7|29894.7|29916.3|29896.3|29929.9|29897.9|29907.3|29877.5|491
1610957700000|2021-01-18 08:15:00|29916.1|29896.1|29911.3|29891.3|29917.5|29897.5|29909.4|29889.4|464
1610958000000|2021-01-18 08:20:00|29911.2|29891.2|29916.3|29896.3|29918|29898|29901|29881|579
1610958300000|2021-01-18 08:25:00|29916.5|29896.5|29916.4|29896.4|29921.8|29901.8|29913.4|29893.4|510
1610958600000|2021-01-18 08:30:00|29916.1|29896.1|29901.1|29881.1|29933.5|29900.2|29898.6|29878.6|536
1610958900000|2021-01-18 08:35:00|29900.8|29880.8|29884.8|29834.8|29901.3|29881.3|29870.4|29834.7|587
1610959200000|2021-01-18 08:40:00|29885|29835|29878.7|29858.7|29893.9|29865.5|29872.6|29835|502
1610959500000|2021-01-18 08:45:00|29878.8|29858.8|29881.7|29861.7|29884.1|29864.1|29869.1|29849.1|559
1610959800000|2021-01-18 08:50:00|29882|29862|29887|29867|29888.5|29868.5|29878.6|29858.6|483
1610960100000|2021-01-18 08:55:00|29887.5|29867.5|29896.7|29876.7|29899|29879|29886|29866|554
1610960400000|2021-01-18 09:00:00|29896.8|29876.8|29903.4|29883.4|29903.4|29883.4|29888.9|29868.9|603
1610960700000|2021-01-18 09:05:00|29903.1|29883.1|29898.2|29878.2|29904.3|29884.3|29897.4|29877.4|532
1610961000000|2021-01-18 09:10:00|29898.6|29878.6|29892.9|29872.9|29914.2|29881.2|29892.8|29861.6|458
1610961300000|2021-01-18 09:15:00|29893.2|29873.2|29879.2|29829.2|29898.8|29878.8|29875.9|29825.9|495
1610961600000|2021-01-18 09:20:00|29879.1|29829.1|29892.8|29842.8|29894.5|29852.5|29868.8|29825.5|625
1610961900000|2021-01-18 09:25:00|29892.6|29842.6|29887.6|29867.6|29892.6|29870.9|29870.9|29841.6|723
1610962200000|2021-01-18 09:30:00|29887.4|29867.4|29903.5|29883.5|29906.1|29886.1|29884.4|29864.4|786
1610962500000|2021-01-18 09:35:00|29905|29885|29900.2|29880.2|29905.1|29885.1|29889.1|29869.1|742
1610962800000|2021-01-18 09:40:00|29899|29879|29894|29874|29906.2|29886.2|29891.1|29871.1|531
1610963100000|2021-01-18 09:45:00|29894.1|29874.1|29905.8|29885.8|29908.7|29888.7|29891.1|29871.1|506
1610963400000|2021-01-18 09:50:00|29906|29886|29911.9|29891.9|29913.8|29893.8|29899.4|29879.4|487
1610963700000|2021-01-18 09:55:00|29913.1|29893.1|29909.7|29889.7|29918.2|29898.2|29905.3|29885.3|589
1610964000000|2021-01-18 10:00:00|29909.5|29889.5|29895.9|29875.9|29912.9|29892.9|29891|29871|629
1610964300000|2021-01-18 10:05:00|29896.2|29876.2|29902.2|29882.2|29907.2|29887.2|29893|29873|494
1610964600000|2021-01-18 10:10:00|29903.2|29883.2|29894.3|29874.3|29904|29884|29889|29869|436
1610964900000|2021-01-18 10:15:00|29894.1|29874.1|29888.6|29868.6|29906.6|29886.6|29883.4|29848|569
1610965200000|2021-01-18 10:20:00|29888.3|29868.3|29908.5|29888.5|29908.6|29888.6|29885.9|29865.9|523
1610965500000|2021-01-18 10:25:00|29908.6|29888.6|29919.1|29899.1|29920.9|29900.9|29904.3|29884.3|524
1610965800000|2021-01-18 10:30:00|29919|29899|29927.2|29907.2|29933.3|29913.3|29915.8|29895.8|765
1610966100000|2021-01-18 10:35:00|29927|29907|29928.7|29908.7|29929.8|29909.8|29919|29899|717
1610966400000|2021-01-18 10:40:00|29928.3|29908.3|29915|29895|29928.9|29908.9|29912.4|29892.4|563
1610966700000|2021-01-18 10:45:00|29915.1|29895.1|29907.9|29887.9|29916.5|29896.5|29904.2|29884.2|490
1610967000000|2021-01-18 10:50:00|29907.8|29887.8|29908.3|29888.3|29914.9|29894.9|29905.9|29885.9|471
1610967300000|2021-01-18 10:55:00|29909|29889|29901.7|29881.7|29914.5|29894.5|29899.3|29879.3|481
1610967600000|2021-01-18 11:00:00|29901.5|29881.5|29895.4|29875.4|29908.7|29888.7|29893.4|29873.4|540
1610967900000|2021-01-18 11:05:00|29895|29875|29885.5|29865.5|29901.1|29881.1|29885.4|29865.4|603
1610968200000|2021-01-18 11:10:00|29885.9|29865.9|29884.4|29864.4|29887.3|29867.3|29876.4|29856.4|599
1610968500000|2021-01-18 11:15:00|29884.1|29864.1|29880.1|29860.1|29892.1|29872.1|29879.4|29859.4|554
1610968800000|2021-01-18 11:20:00|29879.8|29859.8|29880.8|29860.8|29881.9|29861.9|29873|29853|449
1610969100000|2021-01-18 11:25:00|29880.5|29860.5|29885.9|29865.9|29888.9|29868.9|29876.4|29856.4|479
1610969400000|2021-01-18 11:30:00|29885.4|29865.4|29879.2|29859.2|29892.5|29872.5|29876|29856|530
1610969700000|2021-01-18 11:35:00|29879.3|29859.3|29880.9|29860.9|29889|29869|29874.3|29854.3|578
1610970000000|2021-01-18 11:40:00|29880|29860|29883.8|29863.8|29892.4|29872.4|29879.4|29859.4|478
1610970300000|2021-01-18 11:45:00|29883.7|29863.7|29882.8|29862.8|29889.6|29869.6|29878.7|29858.7|475
1610970600000|2021-01-18 11:50:00|29882.7|29862.7|29892.2|29872.2|29893.6|29873.6|29880.3|29860.3|457
1610970900000|2021-01-18 11:55:00|29892.1|29872.1|29897|29877|29907.4|29887.4|29892.1|29872.1|605
1610971200000|2021-01-18 12:00:00|29897.1|29877.1|29903.5|29883.5|29904.7|29884.7|29889.9|29869.9|565
1610971500000|2021-01-18 12:05:00|29902.8|29882.8|29902.6|29882.6|29906.9|29886.9|29897.8|29877.8|375
1610971800000|2021-01-18 12:10:00|29902.7|29882.7|29900.1|29880.1|29910.2|29890.2|29898.8|29878.8|465
1610972100000|2021-01-18 12:15:00|29900.2|29880.2|29908.5|29888.5|29909.3|29889.3|29899.4|29879.4|526
1610972400000|2021-01-18 12:20:00|29908.4|29888.4|29907.5|29887.5|29911.4|29891.4|29905.2|29885.2|465
1610972700000|2021-01-18 12:25:00|29906.4|29886.4|29912.4|29892.4|29916|29896|29902.1|29882.1|464
1610973000000|2021-01-18 12:30:00|29912.6|29892.6|29912.3|29892.3|29915|29895|29907|29887|450
1610973300000|2021-01-18 12:35:00|29912.9|29892.9|29908.8|29888.8|29913.3|29893.3|29898.5|29878.5|529
1610973600000|2021-01-18 12:40:00|29907.7|29887.7|29904.9|29884.9|29908.2|29888.2|29899.9|29879.9|527
1610973900000|2021-01-18 12:45:00|29904|29884|29907.3|29887.3|29908.8|29888.8|29902.5|29882.5|464
1610974200000|2021-01-18 12:50:00|29907.2|29887.2|29880.9|29860.9|29913|29893|29877.8|29857.8|511
1610974500000|2021-01-18 12:55:00|29881|29861|29919.3|29869.3|29924.6|29886.8|29873.1|29853.1|736
1610974800000|2021-01-18 13:00:00|29917|29867|29897.3|29877.3|29918.6|29885.6|29892.2|29866.9|671
1610975100000|2021-01-18 13:05:00|29897|29877|29891.6|29871.6|29909.2|29877|29885.1|29856.7|546
1610975400000|2021-01-18 13:10:00|29890.5|29870.5|29884.1|29864.1|29907.7|29871.7|29883|29851.7|623
1610975700000|2021-01-18 13:15:00|29885.8|29865.8|29884.5|29864.5|29899.6|29870|29882|29849.6|578
1610976000000|2021-01-18 13:20:00|29884.4|29864.4|29890.4|29870.4|29896.8|29870.4|29880|29846.8|587
1610976300000|2021-01-18 13:25:00|29889.9|29869.9|29889.5|29869.5|29900.6|29872|29885.2|29850.6|501
1610976600000|2021-01-18 13:30:00|29889.4|29869.4|29876.8|29856.8|29894.7|29869.9|29873.3|29839.3|443
1610976900000|2021-01-18 13:35:00|29877.1|29857.1|29882.2|29862.2|29894.3|29863.1|29861.9|29828.4|719
1610977200000|2021-01-18 13:40:00|29881.9|29861.9|29881.6|29861.6|29892.2|29868.7|29874.4|29839|594
1610977500000|2021-01-18 13:45:00|29881|29861|29887.6|29867.6|29890.2|29870.2|29876.4|29856.4|623
1610977800000|2021-01-18 13:50:00|29887.2|29867.2|29877.8|29857.8|29890.3|29870.3|29876.5|29856.5|469
1610978100000|2021-01-18 13:55:00|29878.1|29858.1|29873.9|29853.9|29878.8|29858.8|29869.6|29849.6|674
1610978400000|2021-01-18 14:00:00|29872.6|29852.6|29874.8|29854.8|29882.1|29862.1|29869.6|29849.6|753
1610978700000|2021-01-18 14:05:00|29874.7|29854.7|29871.6|29851.6|29878.6|29858.6|29868.6|29848.6|580
1610979000000|2021-01-18 14:10:00|29869.7|29849.7|29879.7|29859.7|29881.5|29861.5|29869.2|29849.2|610
1610979300000|2021-01-18 14:15:00|29878.7|29858.7|29870.7|29850.7|29879.5|29859.5|29868.3|29848.3|618
1610979600000|2021-01-18 14:20:00|29870.6|29850.6|29863.2|29843.2|29879.9|29859.9|29860.4|29840.4|621
1610979900000|2021-01-18 14:25:00|29863.6|29843.6|29866.8|29846.8|29869.8|29849.8|29860.8|29840.8|516
1610980200000|2021-01-18 14:30:00|29867.3|29847.3|29868.7|29848.7|29881.7|29853|29862.5|29831.7|500
1610980500000|2021-01-18 14:35:00|29867.6|29847.6|29869.4|29849.4|29873.2|29853.2|29867.6|29847.6|532
1610980800000|2021-01-18 14:40:00|29868.2|29848.2|29856.7|29836.7|29868.7|29848.7|29851.6|29831.6|551
1610981100000|2021-01-18 14:45:00|29857.6|29837.6|29856.9|29806.9|29857.6|29837.6|29842.7|29804.6|595
1610981400000|2021-01-18 14:50:00|29858.8|29808.8|29840.9|29790.9|29867.8|29835|29816.6|29784.7|774
1610981700000|2021-01-18 14:55:00|29840.7|29790.7|29827.2|29807.2|29847.6|29816.5|29823.9|29790.3|669
1610982000000|2021-01-18 15:00:00|29825.2|29805.2|29824.7|29804.7|29839.1|29808.4|29819.6|29785|602
1610982300000|2021-01-18 15:05:00|29824.8|29804.8|29823.5|29803.5|29840.4|29809.9|29821.2|29787.7|408
1610982600000|2021-01-18 15:10:00|29823.1|29803.1|29822.4|29802.4|29836.6|29805.5|29819.2|29781.1|404
1610982900000|2021-01-18 15:15:00|29823.1|29803.1|29828.7|29808.7|29843.1|29813.2|29818.9|29792|482
1610983200000|2021-01-18 15:20:00|29828.8|29808.8|29830.3|29810.3|29844.8|29812.6|29825.8|29790.4|397
1610983500000|2021-01-18 15:25:00|29830.5|29810.5|29834.7|29814.7|29848.2|29817.3|29824.3|29796.8|468
1610983800000|2021-01-18 15:30:00|29834.9|29814.9|29828.8|29808.8|29846.2|29817.2|29828.3|29796.2|464
1610984100000|2021-01-18 15:35:00|29829|29809|29826.4|29806.4|29842.2|29809.6|29816.9|29790.4|558
1610984400000|2021-01-18 15:40:00|29827.6|29807.6|29827.5|29807.5|29842.3|29809.8|29823.8|29788.5|445
1610984700000|2021-01-18 15:45:00|29827.6|29807.6|29819.4|29799.4|29848.6|29814.8|29817.6|29797.5|544
1610985000000|2021-01-18 15:50:00|29819.5|29799.5|29811.4|29791.4|29823.2|29803.2|29805.6|29785.6|601
1610985300000|2021-01-18 15:55:00|29811.6|29791.6|29784.7|29764.7|29815.3|29795.3|29782.6|29762.6|771
1610985600000|2021-01-18 16:00:00|29784.4|29764.4|29790|29770|29804.5|29775.1|29777.6|29752|654
1610985900000|2021-01-18 16:05:00|29789.6|29769.6|29784.3|29764.3|29806.6|29771.9|29780.1|29746.6|467
1610986200000|2021-01-18 16:10:00|29784.2|29764.2|29803.5|29753.5|29806.1|29773.6|29782.1|29747.8|441
1610986500000|2021-01-18 16:15:00|29803.7|29753.7|29783.2|29733.2|29804.8|29767.7|29771|29731|476
1610986800000|2021-01-18 16:20:00|29782.7|29732.7|29768.4|29748.4|29786.8|29750.1|29765.3|29729.7|463
1610987100000|2021-01-18 16:25:00|29769.3|29749.3|29784.3|29734.3|29786.4|29753.7|29765.9|29734.1|435
1610987400000|2021-01-18 16:30:00|29784.7|29734.7|29765.6|29715.6|29791.9|29752.5|29760.3|29710.3|493
1610987700000|2021-01-18 16:35:00|29765.5|29715.5|29764.3|29744.3|29784.2|29750.2|29761.3|29713.9|465
1610988000000|2021-01-18 16:40:00|29762.7|29742.7|29763.4|29743.4|29769.9|29749.9|29762.7|29742.7|331
1610988300000|2021-01-18 16:45:00|29762.2|29742.2|29782.6|29732.6|29783.5|29747.7|29760.9|29725.5|377
1610988600000|2021-01-18 16:50:00|29782.8|29732.8|29766.1|29746.1|29786.1|29750.8|29765.4|29730.8|390
1610988900000|2021-01-18 16:55:00|29765.5|29745.5|29788.7|29738.7|29789.1|29752.5|29765.2|29729.5|457
1610989200000|2021-01-18 17:00:00|29788.5|29738.5|29792.5|29742.5|29793.7|29757.3|29774.9|29736.6|546
1610989500000|2021-01-18 17:05:00|29792|29742|29795.4|29745.4|29795.6|29745.6|29790.1|29740.1|413
1610989800000|2021-01-18 17:10:00|29795.2|29745.2|29799.2|29749.2|29799.7|29749.7|29794.2|29744.2|388
1610990100000|2021-01-18 17:15:00|29798.4|29748.4|29798.7|29748.7|29801.6|29751.6|29795.9|29745.9|332
1610990400000|2021-01-18 17:20:00|29798.1|29748.1|29798.1|29748.1|29799.2|29760.3|29779.4|29743.5|354
1610990700000|2021-01-18 17:25:00|29796.4|29746.4|29802.2|29752.2|29804.2|29754.2|29795.7|29745.7|451
1610991000000|2021-01-18 17:30:00|29802.9|29752.9|29802.4|29752.4|29803.8|29753.8|29799.7|29749.7|393
1610991300000|2021-01-18 17:35:00|29802.5|29752.5|29784|29764|29803.3|29765.3|29783.5|29746.7|502
1610991600000|2021-01-18 17:40:00|29783.8|29763.8|29798.1|29748.1|29801.7|29764.3|29779.2|29746.5|423
1610991900000|2021-01-18 17:45:00|29798.2|29748.2|29800|29750|29801.8|29764.3|29778.9|29746|469
1610992200000|2021-01-18 17:50:00|29801.1|29751.1|29797.3|29747.3|29802.9|29761.9|29781.1|29745.7|508
1610992500000|2021-01-18 17:55:00|29798|29748|29792.7|29742.7|29800.9|29762.9|29781|29741.4|584
1610992800000|2021-01-18 18:00:00|29792.5|29742.5|29794.5|29744.5|29796.7|29746.7|29791.1|29741.1|257
1610993100000|2021-01-18 18:05:00|29795.4|29745.4|29794.7|29744.7|29796.9|29746.9|29791.7|29741.7|205
1610993400000|2021-01-18 18:10:00|29794.4|29744.4|29792.7|29742.7|29796.2|29746.2|29792.4|29742.4|212
1610993700000|2021-01-18 18:15:00|29792.6|29742.6|29799.2|29749.2|29801|29751|29792.5|29742.5|290
1610994000000|2021-01-18 18:20:00|29799.3|29749.3|29796.9|29746.9|29799.3|29749.3|29794.2|29744.2|324
1610994300000|2021-01-18 18:25:00|29794.1|29744.1|29796.1|29746.1|29799.3|29749.3|29794.1|29744.1|200
1610994600000|2021-01-18 18:30:00|29796.4|29746.4|29795.4|29745.4|29799.3|29749.3|29794.4|29744.4|256
1610994900000|2021-01-18 18:35:00|29795.7|29745.7|29801.1|29751.1|29801.1|29758.9|29776.2|29742.2|372
1610995200000|2021-01-18 18:40:00|29798.5|29748.5|29794|29744|29800|29760.2|29775.5|29743.2|324
1610995500000|2021-01-18 18:45:00|29794.3|29744.3|29793.8|29743.8|29796.1|29759.5|29777.2|29741.6|210
1610995800000|2021-01-18 18:50:00|29793.2|29743.2|29787|29737|29793.4|29754.7|29773.2|29736.3|314
1610996100000|2021-01-18 18:55:00|29787.3|29737.3|29800.9|29750.9|29801.4|29763.3|29782.8|29736.9|360
1610996400000|2021-01-18 19:00:00|29801.2|29751.2|29795.7|29745.7|29801.3|29765.9|29780.4|29744.7|429
1610996700000|2021-01-18 19:05:00|29795.5|29745.5|29778.5|29758.5|29795.5|29760|29776.6|29740.3|226
1610997000000|2021-01-18 19:10:00|29778.6|29758.6|29793.3|29743.3|29799.8|29759.7|29775.1|29740|232
1610997300000|2021-01-18 19:15:00|29793.6|29743.6|29791|29741|29795.1|29759.3|29777.1|29736.6|342
1610997600000|2021-01-18 19:20:00|29791.4|29741.4|29786.1|29736.1|29796.6|29756.9|29772.6|29733.9|653
1610997900000|2021-01-18 19:25:00|29785.7|29735.7|29787.4|29737.4|29789.4|29753.8|29773.1|29734.5|379
1610998200000|2021-01-18 19:30:00|29787.7|29737.7|29786.5|29736.5|29789.9|29754.2|29771.1|29734.9|250
1610998500000|2021-01-18 19:35:00|29786.4|29736.4|29785.1|29735.1|29788.3|29751.2|29770.7|29732.1|360
1610998800000|2021-01-18 19:40:00|29785|29735|29786.6|29736.6|29788.7|29738.7|29780.6|29730.6|483
1610999100000|2021-01-18 19:45:00|29786.7|29736.7|29784.6|29734.6|29788.6|29738.6|29781.8|29731.8|324
1610999400000|2021-01-18 19:50:00|29784.3|29734.3|29785.8|29735.8|29787.3|29751.6|29769|29729.3|316
1610999700000|2021-01-18 19:55:00|29786.8|29736.8|29785.5|29735.5|29791|29756.5|29770.3|29733.3|331
1611000000000|2021-01-18 20:00:00|29786.2|29736.2|29788|29738|29789.8|29755.7|29774|29733.5|368
1611000300000|2021-01-18 20:05:00|29788.5|29738.5|29784.7|29734.7|29789.5|29751.8|29771.2|29730.3|352
1611000600000|2021-01-18 20:10:00|29784.4|29734.4|29784.8|29734.8|29790.5|29754.8|29772.1|29731.2|365
1611000900000|2021-01-18 20:15:00|29784.6|29734.6|29781.2|29731.2|29787.1|29751.5|29766.1|29730.6|206
1611001200000|2021-01-18 20:20:00|29782.4|29732.4|29788.8|29738.8|29788.8|29751.5|29768.8|29731|214
1611001500000|2021-01-18 20:25:00|29787|29737|29782.6|29732.6|29788.8|29752.4|29769.1|29731.1|299
1611001800000|2021-01-18 20:30:00|29781.4|29731.4|29783.5|29733.5|29789.1|29739.1|29779.5|29729.5|368
1611002100000|2021-01-18 20:35:00|29781.7|29731.7|29786.6|29736.6|29790.4|29753.6|29769.4|29731.1|368
1611002400000|2021-01-18 20:40:00|29786.4|29736.4|29784.9|29734.9|29789.5|29739.5|29783.1|29733.1|247
1611002700000|2021-01-18 20:45:00|29784.8|29734.8|29788|29738|29790.7|29740.7|29782.5|29732.5|296
1611003000000|2021-01-18 20:50:00|29788.3|29738.3|29784|29734|29792.2|29742.2|29782|29732|334
1611003300000|2021-01-18 20:55:00|29784.5|29734.5|29790.8|29740.8|29794.4|29756.8|29773.1|29732.4|521
1611003600000|2021-01-18 21:00:00|29791.1|29741.1|29791.6|29741.6|29798.4|29748.4|29783.3|29733.3|555
1611003900000|2021-01-18 21:05:00|29788.1|29738.1|29792.3|29742.3|29797.1|29757.3|29775.9|29735.3|353
1611004200000|2021-01-18 21:10:00|29792.5|29742.5|29787.8|29737.8|29800.1|29745.1|29780.1|29730.1|531
1611004500000|2021-01-18 21:15:00|29788.7|29738.7|29790.6|29740.6|29792.5|29742.5|29785.8|29735.8|441
1611004800000|2021-01-18 21:20:00|29791.2|29741.2|29789.2|29739.2|29794.4|29755.2|29772.2|29734|299
1611005100000|2021-01-18 21:25:00|29791.1|29741.1|29789.7|29739.7|29793.2|29755.1|29773.7|29735.9|232
1611005400000|2021-01-18 21:30:00|29789.5|29739.5|29786.6|29736.6|29794.2|29749.3|29768.9|29732.2|579
1611005700000|2021-01-18 21:35:00|29787.9|29737.9|29808.7|29725.8|29840.6|29748.4|29783|29721.7|560
1611006000000|2021-01-18 21:40:00|29801.3|29728|29841.2|29737.1|29852|29746.3|29795.3|29708.4|332
1611006300000|2021-01-18 21:45:00|29846.3|29733.7|29842|29738.2|29854.3|29747.2|29820.1|29714.7|267
1611006600000|2021-01-18 21:50:00|29845.1|29735.3|29839.7|29737.9|29851.4|29745.8|29817.6|29723.6|266
1611006900000|2021-01-18 21:55:00|29840.2|29737.7|29841.1|29727.2|29854.5|29740.6|29828.8|29722.9|458
1611007200000|2021-01-18 22:00:00|29839.5|29727|29847.7|29731.6|29847.7|29733.8|29832.9|29725.2|50
1611007500000|2021-01-18 22:05:00|29850.8|29733.8|29846.9|29730.7|29855.1|29745|29825.5|29708.5|133
1611007800000|2021-01-18 22:10:00|29848.6|29731.6|29847.6|29733.8|29856.4|29739.4|29833.3|29716.3|132
1611008100000|2021-01-18 22:15:00|29850.5|29733.5|29849|29732|29855.4|29745|29825.7|29714.6|109
1611008400000|2021-01-18 22:20:00|29849.6|29732.6|29848.4|29731.4|29855.3|29745|29795.9|29678.9|112
1611008700000|2021-01-18 22:25:00|29840.1|29744.7|29849.5|29732.5|29855.8|29744.7|29828.4|29711.4|164
1611009000000|2021-01-18 22:30:00|29849.8|29732.8|29840.7|29740.5|29858.6|29745.1|29825.3|29713.8|164
1611009300000|2021-01-18 22:35:00|29832.3|29749.1|29849.5|29732.5|29858.6|29749.1|29828.9|29711.9|200
1611009600000|2021-01-18 22:40:00|29847.9|29730.9|29851.3|29735.7|29854.5|29746.8|29829.3|29712.3|192
1611009900000|2021-01-18 22:45:00|29845.5|29728.5|29835.8|29718.8|29852.6|29738.7|29823.9|29706.9|207
1611010200000|2021-01-18 22:50:00|29836.6|29719.6|29846.5|29737.4|29853.9|29741.4|29829.1|29712.1|194
1611010500000|2021-01-18 22:55:00|29848.8|29735.9|29852.7|29739.5|29853.5|29740.7|29818.9|29701.9|203
1611010800000|2021-01-18 23:00:00|29825|29733.4|29849.6|29745.4|29858.4|29749.2|29824.7|29717.5|477
1611011100000|2021-01-18 23:05:00|29852.3|29748.1|29854.5|29738.4|29857.3|29750.8|29836.7|29731.4|354
1611011400000|2021-01-18 23:10:00|29855.2|29740.4|29842.6|29743.1|29856.7|29751.1|29829.8|29728.1|274
1611011700000|2021-01-18 23:15:00|29837.7|29746.2|29854.9|29745.3|29858|29750|29836.8|29731.7|506
1611012000000|2021-01-18 23:20:00|29852.5|29747.5|29851.9|29748|29860.8|29751.9|29831.2|29738.3|343
1611012300000|2021-01-18 23:25:00|29850.5|29748.7|29857.6|29740.9|29858.6|29750|29836.8|29734.7|288
1611012600000|2021-01-18 23:30:00|29856.6|29739.6|29843.2|29745|29858.2|29752.4|29834.1|29732.6|312
1611012900000|2021-01-18 23:35:00|29845.4|29743.1|29851.6|29740.8|29857.8|29750.9|29831.2|29733.9|275
1611013200000|2021-01-18 23:40:00|29836.5|29750.7|29843.1|29740.9|29858.2|29750.7|29834.1|29735.2|299
1611013500000|2021-01-18 23:45:00|29836.6|29741.3|29849.2|29741.7|29852.3|29746.8|29824.7|29734.6|301
1611013800000|2021-01-18 23:50:00|29849|29740.5|29851|29741.4|29851.8|29747.3|29824.7|29737.1|316
1611014100000|2021-01-18 23:55:00|29849.7|29743.6|29794.9|29744.6|29849.7|29749.4|29787.4|29713.2|413
1611014400000|2021-01-19 00:00:00|29792.9|29744.9|29789.2|29733.2|29803.3|29744.9|29779.8|29704.3|432
1611014700000|2021-01-19 00:05:00|29793.7|29722.8|29786.7|29725.6|29794|29734.8|29775.5|29719.7|363
1611015000000|2021-01-19 00:10:00|29786.8|29723.5|29777.1|29724.8|29789|29732|29771.2|29716.3|401
1611015300000|2021-01-19 00:15:00|29778.6|29722.7|29771.9|29720.6|29783.1|29727.7|29769.1|29714|437
1611015600000|2021-01-19 00:20:00|29771.8|29719.8|29777.5|29727.5|29779.6|29729.6|29768.2|29716.8|385
1611015900000|2021-01-19 00:25:00|29777.4|29727.4|29779.2|29729.2|29780.6|29730.6|29772.6|29718.5|279
1611016200000|2021-01-19 00:30:00|29776.9|29724.9|29769.6|29719.6|29776.9|29726.8|29766.4|29716.4|337
1611016500000|2021-01-19 00:35:00|29769.9|29719.9|29758.7|29708.7|29773|29723|29757.5|29702.6|415
1611016800000|2021-01-19 00:40:00|29759.5|29709.5|29761.2|29711.2|29765.9|29712.1|29746.4|29688.6|568
1611017100000|2021-01-19 00:45:00|29761|29711|29764.5|29714.5|29770.8|29715.9|29753.5|29703.5|414
1611017400000|2021-01-19 00:50:00|29764.4|29714.4|29768|29718|29773.1|29723.1|29761.3|29710.1|442
1611017700000|2021-01-19 00:55:00|29767.8|29717.8|29762|29712|29772.2|29722.2|29759.1|29709.1|441
1611018000000|2021-01-19 01:00:00|29763.7|29713.7|29762|29712|29766|29716|29757.8|29707.8|467
1611018300000|2021-01-19 01:05:00|29761.9|29711.9|29755.8|29705.8|29764.5|29714.5|29754.9|29704.9|447
1611018600000|2021-01-19 01:10:00|29756|29706|29754.9|29704.9|29764.2|29714.2|29752.5|29702.5|351
1611018900000|2021-01-19 01:15:00|29753.6|29703.6|29749|29699|29760.5|29710.5|29748.3|29696.4|475
1611019200000|2021-01-19 01:20:00|29746.9|29696.9|29748.3|29698.3|29754.3|29704.3|29745.7|29695.7|355
1611019500000|2021-01-19 01:25:00|29748.8|29698.8|29751.1|29701.1|29757.9|29707.9|29744.8|29694.8|476
1611019800000|2021-01-19 01:30:00|29751.2|29701.2|29741|29691|29752.3|29702.3|29738.5|29688.5|561
1611020100000|2021-01-19 01:35:00|29739.8|29689.8|29739.4|29689.4|29743.1|29693.1|29734|29684|465
1611020400000|2021-01-19 01:40:00|29739.5|29689.5|29736.8|29686.8|29743.6|29693.6|29733.9|29683.9|452
1611020700000|2021-01-19 01:45:00|29736.2|29686.2|29742.3|29692.3|29747.3|29697.3|29736.2|29686.2|481
1611021000000|2021-01-19 01:50:00|29742.1|29692.1|29740.4|29690.4|29745.4|29695.4|29737.4|29687.4|383
1611021300000|2021-01-19 01:55:00|29740.2|29690.2|29745.4|29695.4|29746.5|29696.5|29738.8|29688.8|411
1611021600000|2021-01-19 02:00:00|29745.3|29695.3|29744.5|29694.5|29749.6|29699.6|29741.1|29691.1|375
1611021900000|2021-01-19 02:05:00|29744.6|29694.6|29744|29694|29751|29701|29740.8|29690.8|414
1611022200000|2021-01-19 02:10:00|29744.1|29694.1|29744.7|29694.7|29750.8|29700.8|29742.1|29692.1|407
1611022500000|2021-01-19 02:15:00|29745.2|29695.2|29734.5|29684.5|29746.9|29696.9|29733.9|29683.9|370
1611022800000|2021-01-19 02:20:00|29734|29684|29737.8|29687.8|29740.4|29690.4|29732.3|29682.3|454
1611023100000|2021-01-19 02:25:00|29737.7|29687.7|29738.6|29688.6|29740.9|29690.9|29734.5|29684.5|443
1611023400000|2021-01-19 02:30:00|29738.5|29688.5|29738.1|29688.1|29740.8|29690.8|29732.8|29682.8|362
1611023700000|2021-01-19 02:35:00|29738|29688|29737.6|29687.6|29740.1|29690.1|29731.1|29681.1|350
1611024000000|2021-01-19 02:40:00|29736|29686|29735.7|29685.7|29741.6|29691.6|29733.6|29683.6|360
1611024300000|2021-01-19 02:45:00|29736.2|29686.2|29738.4|29688.4|29741.3|29691.3|29730.6|29680.6|360
1611024600000|2021-01-19 02:50:00|29735.6|29685.6|29737.8|29687.8|29741.4|29691.4|29733.4|29683.4|391
1611024900000|2021-01-19 02:55:00|29737.2|29687.2|29740.1|29690.1|29741.4|29691.4|29734.1|29684.1|376
1611025200000|2021-01-19 03:00:00|29738.9|29688.9|29741.6|29691.6|29747.2|29697.2|29738.8|29688.8|481
1611025500000|2021-01-19 03:05:00|29741.3|29691.3|29743.5|29693.5|29747.3|29697.3|29737.2|29687.2|396
1611025800000|2021-01-19 03:10:00|29743.2|29693.2|29743.3|29693.3|29745.9|29695.9|29738.2|29688.2|382
1611026100000|2021-01-19 03:15:00|29741.7|29691.7|29741.4|29691.4|29745.5|29695.5|29738.4|29688.4|315
1611026400000|2021-01-19 03:20:00|29742.3|29692.3|29741.2|29691.2|29747.9|29697.9|29736.2|29686.2|378
1611026700000|2021-01-19 03:25:00|29742.7|29692.7|29735.7|29685.7|29744.2|29694.2|29733.6|29683.6|393
1611027000000|2021-01-19 03:30:00|29735.3|29685.3|29733.7|29683.7|29736.6|29686.6|29730.7|29680.7|452
1611027300000|2021-01-19 03:35:00|29733.4|29683.4|29735|29685|29739|29703.5|29718.4|29681.8|353
1611027600000|2021-01-19 03:40:00|29734.8|29684.8|29734.3|29684.3|29736.6|29686.6|29730.3|29680.3|333
1611027900000|2021-01-19 03:45:00|29735.1|29685.1|29732.2|29682.2|29737.1|29701|29717.9|29680.5|310
1611028200000|2021-01-19 03:50:00|29732.1|29682.1|29733.9|29683.9|29737|29687|29726.3|29676.3|384
1611028500000|2021-01-19 03:55:00|29734.3|29684.3|29731.5|29681.5|29735.2|29695.7|29713.8|29674.5|296
1611028800000|2021-01-19 04:00:00|29731.7|29681.7|29734.8|29684.8|29736.6|29695|29715|29678.1|380
1611029100000|2021-01-19 04:05:00|29735.9|29685.9|29732.3|29682.3|29738.3|29700.7|29718.2|29680.3|285
1611029400000|2021-01-19 04:10:00|29733.8|29683.8|29735|29685|29736.1|29699.2|29715.8|29677|314
1611029700000|2021-01-19 04:15:00|29734.9|29684.9|29733.6|29683.6|29738.5|29701.4|29717.8|29679.6|275
1611030000000|2021-01-19 04:20:00|29734.4|29684.4|29719.1|29699.1|29737.8|29702|29718.8|29680.2|212
1611030300000|2021-01-19 04:25:00|29719.4|29699.4|29737.1|29687.1|29740.8|29701.6|29719.1|29680.8|295
1611030600000|2021-01-19 04:30:00|29737.6|29687.6|29736.1|29686.1|29742.2|29702.6|29719.5|29683.1|267
1611030900000|2021-01-19 04:35:00|29736.3|29686.3|29733.2|29683.2|29738.2|29701.4|29717|29677|276
1611031200000|2021-01-19 04:40:00|29734.8|29684.8|29733.6|29683.6|29735.8|29699.3|29716.1|29677.5|250
1611031500000|2021-01-19 04:45:00|29733.8|29683.8|29736.6|29686.6|29737.4|29700.3|29717.3|29678.4|232
1611031800000|2021-01-19 04:50:00|29737.2|29687.2|29736|29686|29737.4|29702.4|29718.8|29680.6|211
1611032100000|2021-01-19 04:55:00|29736.2|29686.2|29736.9|29686.9|29739.3|29701.9|29718.7|29680.8|270
1611032400000|2021-01-19 05:00:00|29737.1|29687.1|29735.5|29685.5|29738.7|29702.4|29720.4|29680.4|363
1611032700000|2021-01-19 05:05:00|29735.2|29685.2|29735.9|29685.9|29741.8|29705.8|29722|29684.5|302
1611033000000|2021-01-19 05:10:00|29735.6|29685.6|29737.9|29687.9|29739.3|29702.4|29718.7|29680.6|265
1611033300000|2021-01-19 05:15:00|29737.7|29687.7|29733.6|29683.6|29739.7|29701.7|29718.1|29681|270
1611033600000|2021-01-19 05:20:00|29733.7|29683.7|29732.5|29682.5|29737.7|29701.7|29718.5|29680.6|280
1611033900000|2021-01-19 05:25:00|29733|29683|29735|29685|29737.7|29700.8|29716.8|29677.3|326
1611034200000|2021-01-19 05:30:00|29735.5|29685.5|29742.9|29692.9|29743.1|29704.2|29723.1|29681.9|373
1611034500000|2021-01-19 05:35:00|29742.3|29692.3|29742.9|29692.9|29744.9|29707.3|29724.6|29685.6|378
1611034800000|2021-01-19 05:40:00|29742.6|29692.6|29747.2|29697.2|29748.4|29698.4|29741.3|29691.3|476
1611035100000|2021-01-19 05:45:00|29747.1|29697.1|29744.8|29694.8|29754.1|29704.1|29741|29691|389
1611035400000|2021-01-19 05:50:00|29744.6|29694.6|29739.8|29689.8|29747.8|29697.8|29739|29689|366
1611035700000|2021-01-19 05:55:00|29740|29690|29735.9|29685.9|29743.1|29693.1|29732.8|29682.8|356
1611036000000|2021-01-19 06:00:00|29735.2|29685.2|29738.9|29688.9|29744.6|29704|29723.9|29681.3|390
1611036300000|2021-01-19 06:05:00|29738.4|29688.4|29741.6|29691.6|29742|29692|29732.5|29682.5|372
1611036600000|2021-01-19 06:10:00|29742.2|29692.2|29739.1|29689.1|29743.5|29693.5|29736.7|29686.7|357
1611036900000|2021-01-19 06:15:00|29738.2|29688.2|29739.2|29689.2|29743.6|29706.9|29725.9|29684.8|320
1611037200000|2021-01-19 06:20:00|29738.2|29688.2|29737.8|29687.8|29740.5|29690.5|29734.6|29684.6|343
1611037500000|2021-01-19 06:25:00|29737.5|29687.5|29740.4|29690.4|29743.4|29707.6|29725.3|29685.9|443
1611037800000|2021-01-19 06:30:00|29740.3|29690.3|29744|29694|29746.6|29710.9|29726.9|29688.7|353
1611038100000|2021-01-19 06:35:00|29743.5|29693.5|29742.7|29692.7|29745.9|29695.9|29737.3|29687.3|313
1611038400000|2021-01-19 06:40:00|29743|29693|29739.4|29689.4|29744.1|29694.1|29736.9|29686.9|291
1611038700000|2021-01-19 06:45:00|29739.1|29689.1|29734.6|29684.6|29741.3|29704.7|29722.2|29680|383
1611039000000|2021-01-19 06:50:00|29734.5|29684.5|29732.9|29682.9|29737.8|29687.8|29726.9|29676.9|390
1611039300000|2021-01-19 06:55:00|29732.7|29682.7|29727.7|29677.7|29738.8|29688.8|29726.6|29676.6|437
1611039600000|2021-01-19 07:00:00|29729.7|29679.7|29718.6|29698.6|29740|29704.9|29715.5|29678|524
1611039900000|2021-01-19 07:05:00|29718.4|29698.4|29694.9|29674.9|29740.7|29704.5|29694.9|29659.2|478
1611040200000|2021-01-19 07:10:00|29695.4|29675.4|29699|29679|29718.3|29684.8|29694.1|29655.8|606
1611040500000|2021-01-19 07:15:00|29697.5|29677.5|29707.6|29687.6|29722.4|29691|29697.5|29665.4|588
1611040800000|2021-01-19 07:20:00|29707.5|29687.5|29722.7|29702.7|29738.5|29703.2|29703.8|29669.5|707
1611041100000|2021-01-19 07:25:00|29722.4|29702.4|29759.1|29709.1|29805.7|29755.7|29718.7|29690.2|893
1611041400000|2021-01-19 07:30:00|29761.7|29711.7|29746.6|29726.6|29769.3|29731.1|29742.6|29709|654
1611041700000|2021-01-19 07:35:00|29746.1|29726.1|29755|29735|29760.9|29735.9|29727.9|29705.9|703
1611042000000|2021-01-19 07:40:00|29755.8|29735.8|29732.3|29712.3|29762.6|29737.3|29725.3|29699.4|611
1611042300000|2021-01-19 07:45:00|29731.6|29711.6|29712.5|29692.5|29732.5|29712.5|29704.4|29684.4|695
1611042600000|2021-01-19 07:50:00|29712.6|29692.6|29709.1|29689.1|29732.1|29699.5|29705.7|29678.5|553
1611042900000|2021-01-19 07:55:00|29709.2|29689.2|29716.9|29696.9|29720.5|29700.5|29708.2|29688.2|595
1611043200000|2021-01-19 08:00:00|29715.7|29695.7|29682.7|29662.7|29728.1|29697.9|29677.5|29657.5|752
1611043500000|2021-01-19 08:05:00|29682.8|29662.8|29664.3|29644.3|29691.7|29666|29654.5|29634.5|861
1611043800000|2021-01-19 08:10:00|29664.5|29644.5|29673.4|29653.4|29678.7|29658.7|29659.9|29639.9|738
1611044100000|2021-01-19 08:15:00|29673.5|29653.5|29679.1|29629.1|29692|29657|29661.6|29626.5|737
1611044400000|2021-01-19 08:20:00|29679.7|29629.7|29681.3|29631.3|29687.5|29649.3|29669.3|29626.8|682
1611044700000|2021-01-19 08:25:00|29681.4|29631.4|29656|29636|29684.3|29649.6|29653.4|29623.6|700
1611045000000|2021-01-19 08:30:00|29656.4|29636.4|29660|29640|29674.9|29648.9|29654.1|29621.7|667
1611045300000|2021-01-19 08:35:00|29660.1|29640.1|29675.7|29655.7|29677.5|29657.5|29659|29639|638
1611045600000|2021-01-19 08:40:00|29676.3|29656.3|29662.9|29642.9|29677.7|29657.7|29662.2|29642.2|571
1611045900000|2021-01-19 08:45:00|29663.2|29643.2|29664.6|29644.6|29674|29654|29660.9|29640.9|527
1611046200000|2021-01-19 08:50:00|29664.9|29644.9|29665.1|29645.1|29675.4|29655.4|29664.4|29644.4|448
1611046500000|2021-01-19 08:55:00|29665.3|29645.3|29674.9|29654.9|29677.5|29657.5|29657.6|29637.6|688
1611046800000|2021-01-19 09:00:00|29675.1|29655.1|29672.8|29652.8|29708.4|29671.6|29671.4|29650.4|757
1611047100000|2021-01-19 09:05:00|29672.9|29652.9|29684|29664|29684.8|29664.8|29672.2|29652.2|509
1611047400000|2021-01-19 09:10:00|29683.8|29663.8|29690.9|29670.9|29691.7|29671.7|29682|29662|534
1611047700000|2021-01-19 09:15:00|29690.5|29670.5|29680.8|29660.8|29695.4|29675.4|29680.4|29660.4|596
1611048000000|2021-01-19 09:20:00|29680.7|29660.7|29672.2|29652.2|29683|29663|29668.7|29648.7|487
1611048300000|2021-01-19 09:25:00|29672|29652|29666.5|29646.5|29677.1|29657.1|29665|29645|572
1611048600000|2021-01-19 09:30:00|29666.4|29646.4|29663.1|29643.1|29669.1|29649.1|29656.8|29636.8|501
1611048900000|2021-01-19 09:35:00|29662.9|29642.9|29652.6|29632.6|29667|29647|29652.4|29632.4|598
1611049200000|2021-01-19 09:40:00|29652.5|29632.5|29660.5|29640.5|29661.3|29641.3|29648.9|29628.9|946
1611049500000|2021-01-19 09:45:00|29659.4|29639.4|29644.3|29624.3|29660.4|29640.4|29640.6|29620.6|696
1611049800000|2021-01-19 09:50:00|29644.4|29624.4|29643.2|29623.2|29658.7|29632.1|29639.6|29608.7|733
1611050100000|2021-01-19 09:55:00|29644.5|29624.5|29656.9|29636.9|29673.8|29640.8|29643|29620.4|641
1611050400000|2021-01-19 10:00:00|29656.7|29636.7|29630.9|29610.9|29673.8|29637.4|29629|29609|738
1611050700000|2021-01-19 10:05:00|29630.2|29610.2|29624.4|29604.4|29631.2|29611.2|29617|29597|735
1611051000000|2021-01-19 10:10:00|29624|29604|29600.6|29580.6|29624|29604|29593.8|29573.8|613
1611051300000|2021-01-19 10:15:00|29600.4|29580.4|29601.9|29581.9|29607.2|29587.2|29593.2|29573.2|624
1611051600000|2021-01-19 10:20:00|29602|29582|29572|29552|29602.4|29582.4|29562.4|29542.4|641
1611051900000|2021-01-19 10:25:00|29572.4|29552.4|29570.7|29550.7|29581.6|29561.6|29569.1|29549.1|611
1611052200000|2021-01-19 10:30:00|29570.3|29550.3|29578.6|29558.6|29580.2|29560.2|29569.9|29549.9|520
1611052500000|2021-01-19 10:35:00|29578.7|29558.7|29578.3|29558.3|29586.9|29566.9|29576.5|29556.5|515
1611052800000|2021-01-19 10:40:00|29578.2|29558.2|29577.1|29557.1|29593|29573|29574.8|29554.8|615
1611053100000|2021-01-19 10:45:00|29576.7|29556.7|29575.8|29555.8|29584|29564|29572.3|29552.3|606
1611053400000|2021-01-19 10:50:00|29575.7|29555.7|29579.5|29559.5|29580.3|29560.3|29562.5|29542.5|743
1611053700000|2021-01-19 10:55:00|29579.4|29559.4|29594.6|29574.6|29598.7|29578.7|29569.9|29549.9|623
1611054000000|2021-01-19 11:00:00|29594.8|29574.8|29586.8|29566.8|29597.6|29577.6|29583.7|29563.7|614
1611054300000|2021-01-19 11:05:00|29586.6|29566.6|29588.5|29568.5|29600.7|29580.7|29586.2|29566.2|606
1611054600000|2021-01-19 11:10:00|29590.2|29570.2|29581.7|29561.7|29591|29571|29569.1|29549.1|669
1611054900000|2021-01-19 11:15:00|29581.9|29561.9|29567.3|29547.3|29581.9|29561.9|29561.6|29541.6|603
1611055200000|2021-01-19 11:20:00|29567.1|29547.1|29582.6|29562.6|29584.4|29564.4|29564.1|29544.1|488
1611055500000|2021-01-19 11:25:00|29582.5|29562.5|29583.4|29563.4|29588.5|29568.5|29581.7|29561.7|503
1611055800000|2021-01-19 11:30:00|29582.3|29562.3|29584.2|29564.2|29593.5|29573.5|29579.4|29559.4|507
1611056100000|2021-01-19 11:35:00|29584.5|29564.5|29590.6|29570.6|29595.8|29575.8|29579.5|29559.5|483
1611056400000|2021-01-19 11:40:00|29590.7|29570.7|29594.2|29574.2|29595.6|29575.6|29590.2|29570.2|428
1611056700000|2021-01-19 11:45:00|29594.1|29574.1|29591.3|29571.3|29595.8|29575.8|29590.7|29570.7|378
1611057000000|2021-01-19 11:50:00|29591.1|29571.1|29589.3|29569.3|29593.6|29573.6|29587.6|29567.6|421
1611057300000|2021-01-19 11:55:00|29589.2|29569.2|29590|29570|29593.6|29573.6|29586.7|29566.7|470
1611057600000|2021-01-19 12:00:00|29589.8|29569.8|29602.4|29582.4|29603.5|29583.5|29588.3|29568.3|577
1611057900000|2021-01-19 12:05:00|29602.3|29582.3|29571.9|29551.9|29602.7|29582.7|29569.8|29549.8|493
1611058200000|2021-01-19 12:10:00|29568.6|29548.6|29568.5|29548.5|29573.7|29553.7|29563.1|29543.1|509
1611058500000|2021-01-19 12:15:00|29568.4|29548.4|29565.1|29545.1|29571.1|29551.1|29553.7|29533.7|517
1611058800000|2021-01-19 12:20:00|29565.7|29545.7|29568.5|29548.5|29571.1|29551.1|29556.4|29536.4|573
1611059100000|2021-01-19 12:25:00|29569.5|29549.5|29574.2|29554.2|29575.9|29555.9|29563.4|29543.4|532
1611059400000|2021-01-19 12:30:00|29574.3|29554.3|29583.8|29563.8|29586.5|29566.5|29572.8|29552.8|503
1611059700000|2021-01-19 12:35:00|29583.6|29563.6|29577|29557|29585|29565|29574.9|29554.9|476
1611060000000|2021-01-19 12:40:00|29577.1|29557.1|29585.1|29565.1|29588|29568|29575|29555|462
1611060300000|2021-01-19 12:45:00|29585.6|29565.6|29588.7|29568.7|29592.1|29572.1|29580.5|29560.5|589
1611060600000|2021-01-19 12:50:00|29587.6|29567.6|29586.5|29566.5|29590.8|29570.8|29581.3|29561.3|537
1611060900000|2021-01-19 12:55:00|29586.1|29566.1|29587.1|29567.1|29591.9|29571.9|29572.1|29552.1|630
1611061200000|2021-01-19 13:00:00|29587.6|29567.6|29581.8|29561.8|29604.5|29575.3|29580.6|29554.5|640
1611061500000|2021-01-19 13:05:00|29581.7|29561.7|29578|29558|29584.4|29564.4|29575.9|29555.9|504
1611061800000|2021-01-19 13:10:00|29577|29557|29557.9|29537.9|29579.6|29559.6|29557.3|29527.8|511
1611062100000|2021-01-19 13:15:00|29558.2|29538.2|29553.6|29533.6|29563.6|29541|29545.9|29513.6|608
1611062400000|2021-01-19 13:20:00|29554|29534|29553.4|29533.4|29563.3|29543.3|29551.9|29531.9|532
1611062700000|2021-01-19 13:25:00|29553.5|29533.5|29556.8|29536.8|29557.8|29537.8|29547.6|29527.6|519
1611063000000|2021-01-19 13:30:00|29556.1|29536.1|29544.2|29524.2|29560.4|29540.4|29542.1|29522.1|654
1611063300000|2021-01-19 13:35:00|29544.1|29524.1|29545.4|29525.4|29547.9|29527.9|29529.9|29509.9|737
1611063600000|2021-01-19 13:40:00|29544.5|29524.5|29535.7|29515.7|29547.8|29527.8|29533.9|29513.9|677
1611063900000|2021-01-19 13:45:00|29535.9|29515.9|29536.1|29516.1|29541.1|29521.1|29531|29511|634
1611064200000|2021-01-19 13:50:00|29535.7|29515.7|29535.5|29515.5|29543.5|29523.5|29531.2|29511.2|686
1611064500000|2021-01-19 13:55:00|29535.1|29515.1|29535.1|29515.1|29538.4|29518.4|29528.5|29508.5|660
1611064800000|2021-01-19 14:00:00|29535.2|29515.2|29529.4|29509.4|29539|29519|29521.7|29501.7|580
1611065100000|2021-01-19 14:05:00|29528.5|29508.5|29527.7|29507.7|29530.1|29510.1|29520.1|29500.1|541
1611065400000|2021-01-19 14:10:00|29526.6|29506.6|29511.9|29491.9|29533.6|29513.6|29511.6|29491.6|614
1611065700000|2021-01-19 14:15:00|29512.9|29492.9|29523.4|29503.4|29524.3|29504.3|29510.9|29490.9|567
1611066000000|2021-01-19 14:20:00|29523.3|29503.3|29508.4|29488.4|29523.7|29503.7|29507|29487|595
1611066300000|2021-01-19 14:25:00|29508.8|29488.8|29511|29491|29516.8|29496.8|29500.6|29480.6|606
1611066600000|2021-01-19 14:30:00|29510.7|29490.7|29519.7|29499.7|29521.4|29501.4|29497.1|29477.1|813
1611066900000|2021-01-19 14:35:00|29517.7|29497.7|29528|29508|29529.6|29509.6|29516.7|29496.7|693
1611067200000|2021-01-19 14:40:00|29528.5|29508.5|29528.5|29508.5|29530.1|29510.1|29517.9|29497.9|704
1611067500000|2021-01-19 14:45:00|29529.2|29509.2|29543.4|29523.4|29543.8|29523.8|29521|29501|766
1611067800000|2021-01-19 14:50:00|29543.7|29523.7|29541|29521|29569.1|29535.9|29530.2|29500.4|831
1611068100000|2021-01-19 14:55:00|29541.4|29521.4|29544.9|29524.9|29572.9|29543.3|29534.4|29503.3|819
1611068400000|2021-01-19 15:00:00|29544.7|29524.7|29552|29532|29561.2|29541.2|29539.4|29519.4|763
1611068700000|2021-01-19 15:05:00|29552.1|29532.1|29551.9|29531.9|29566.6|29535|29540.1|29516.6|823
1611069000000|2021-01-19 15:10:00|29551.8|29531.8|29557.8|29537.8|29558.4|29538.4|29547.6|29527.6|754
1611069300000|2021-01-19 15:15:00|29557.6|29537.6|29547.8|29527.8|29561.1|29541.1|29546.8|29526.8|609
1611069600000|2021-01-19 15:20:00|29547.4|29527.4|29545.4|29525.4|29550.5|29530.5|29543.9|29523.9|534
1611069900000|2021-01-19 15:25:00|29545.3|29525.3|29548.4|29528.4|29552.3|29532.3|29542.7|29522.7|620
1611070200000|2021-01-19 15:30:00|29548|29528|29531.8|29511.8|29551.5|29531.5|29527.6|29507.6|740
1611070500000|2021-01-19 15:35:00|29531.3|29511.3|29527.8|29507.8|29532.3|29512.3|29512.5|29492.5|675
1611070800000|2021-01-19 15:40:00|29528.4|29508.4|29517.5|29497.5|29530|29510|29515.4|29495.4|647
1611071100000|2021-01-19 15:45:00|29517.4|29497.4|29516.2|29496.2|29528.5|29508.5|29509.4|29489.4|709
1611071400000|2021-01-19 15:50:00|29516.3|29496.3|29501.4|29481.4|29517.9|29497.9|29483.5|29463.5|763
1611071700000|2021-01-19 15:55:00|29501.8|29481.8|29501.3|29481.3|29510.6|29490.6|29489.4|29469.4|929
1611072000000|2021-01-19 16:00:00|29500.7|29480.7|29506.6|29486.6|29508.6|29488.6|29488|29468|864
1611072300000|2021-01-19 16:05:00|29507|29487|29495.2|29475.2|29511.3|29491.3|29488.1|29468.1|701
1611072600000|2021-01-19 16:10:00|29495.3|29475.3|29512.8|29492.8|29513.1|29493.1|29491.4|29471.4|661
1611072900000|2021-01-19 16:15:00|29511.7|29491.7|29523.8|29503.8|29526.4|29506.4|29508.7|29488.7|709
1611073200000|2021-01-19 16:20:00|29522.7|29502.7|29541.2|29521.2|29544.1|29524.1|29520.1|29500.1|715
1611073500000|2021-01-19 16:25:00|29541|29521|29548|29528|29570.2|29533.1|29539.4|29512.3|631
1611073800000|2021-01-19 16:30:00|29548.2|29528.2|29551.3|29531.3|29578.3|29543|29542.5|29510.2|786
1611074100000|2021-01-19 16:35:00|29551.5|29531.5|29565.3|29515.3|29566.3|29534.1|29544.5|29509.4|658
1611074400000|2021-01-19 16:40:00|29565.8|29515.8|29540.7|29520.7|29568.1|29532.8|29540.7|29511.5|597
1611074700000|2021-01-19 16:45:00|29540.8|29520.8|29537.7|29517.7|29544.3|29524.3|29531.8|29511.8|586
1611075000000|2021-01-19 16:50:00|29537.6|29517.6|29533.4|29513.4|29539.8|29519.8|29530.3|29510.3|461
1611075300000|2021-01-19 16:55:00|29533.1|29513.1|29527.2|29507.2|29538.3|29518.3|29524.1|29504.1|530
1611075600000|2021-01-19 17:00:00|29526.7|29506.7|29538.3|29518.3|29559.6|29521|29523.5|29500.5|475
1611075900000|2021-01-19 17:05:00|29539.9|29519.9|29556.4|29506.4|29561.5|29526.8|29537.4|29505.1|455
1611076200000|2021-01-19 17:10:00|29556.7|29506.7|29545|29525|29559.1|29529|29541.2|29503.8|464
1611076500000|2021-01-19 17:15:00|29545.3|29525.3|29540.8|29520.8|29560.1|29525.7|29540.2|29510.1|322
1611076800000|2021-01-19 17:20:00|29540.9|29520.9|29544.1|29524.1|29562.5|29529.9|29540.6|29507.9|395
1611077100000|2021-01-19 17:25:00|29544.6|29524.6|29558.8|29508.8|29569|29534.6|29544.5|29508.5|447
1611077400000|2021-01-19 17:30:00|29558.9|29508.9|29541.1|29521.1|29569.7|29525.6|29540.8|29505.8|549
1611077700000|2021-01-19 17:35:00|29542.9|29522.9|29555.4|29505.4|29563.4|29523.6|29533.8|29497.7|513
1611078000000|2021-01-19 17:40:00|29555.7|29505.7|29533.4|29513.4|29559.3|29523.9|29532.2|29504.6|404
1611078300000|2021-01-19 17:45:00|29533.3|29513.3|29554.5|29504.5|29560.7|29521.3|29533.3|29497.9|402
1611078600000|2021-01-19 17:50:00|29554.6|29504.6|29570.1|29520.1|29572.4|29525.4|29544.8|29503.6|466
1611078900000|2021-01-19 17:55:00|29570.7|29520.7|29565.4|29515.4|29574.6|29524.6|29559.3|29509.3|566
1611079200000|2021-01-19 18:00:00|29567.4|29517.4|29561.8|29511.8|29569.8|29519.8|29557.8|29507.8|539
1611079500000|2021-01-19 18:05:00|29561.9|29511.9|29565.9|29515.9|29569.3|29519.3|29559.4|29509.4|506
1611079800000|2021-01-19 18:10:00|29566.4|29516.4|29564.4|29514.4|29570.3|29520.3|29562.5|29512.5|563
1611080100000|2021-01-19 18:15:00|29564.5|29514.5|29563.8|29513.8|29567.5|29517.5|29559.4|29509.4|406
1611080400000|2021-01-19 18:20:00|29565.2|29515.2|29568.3|29518.3|29571.4|29521.4|29563.3|29513.3|340
1611080700000|2021-01-19 18:25:00|29568.2|29518.2|29575|29525|29576.4|29526.4|29563.3|29513.3|453
1611081000000|2021-01-19 18:30:00|29574.7|29524.7|29569.8|29519.8|29578.6|29528.6|29569.6|29519.6|361
1611081300000|2021-01-19 18:35:00|29569.6|29519.6|29563.4|29513.4|29570.8|29520.8|29558|29508|390
1611081600000|2021-01-19 18:40:00|29563|29513|29566.1|29516.1|29570.2|29520.2|29559.9|29509.9|360
1611081900000|2021-01-19 18:45:00|29568.5|29518.5|29559.8|29509.8|29568.8|29518.8|29554|29504|383
1611082200000|2021-01-19 18:50:00|29559.5|29509.5|29560|29510|29565.2|29515.2|29553.1|29503.1|409
1611082500000|2021-01-19 18:55:00|29559|29509|29562.8|29512.8|29566.7|29516.7|29555.2|29505.2|331
1611082800000|2021-01-19 19:00:00|29568.7|29518.7|29567.5|29517.5|29571.3|29521.3|29561.5|29511.5|474
1611083100000|2021-01-19 19:05:00|29568.9|29518.9|29567.6|29517.6|29571.4|29521.4|29559.1|29509.1|365
1611083400000|2021-01-19 19:10:00|29564.3|29514.3|29562.2|29512.2|29571.4|29521.4|29557.9|29507.9|338
1611083700000|2021-01-19 19:15:00|29563.3|29513.3|29562.7|29512.7|29565|29515|29556.8|29506.8|333
1611084000000|2021-01-19 19:20:00|29567.4|29517.4|29567.3|29517.3|29568.9|29518.9|29557.7|29507.7|402
1611084300000|2021-01-19 19:25:00|29570.8|29520.8|29572.1|29522.1|29575.1|29525.1|29558.9|29508.9|425
1611084600000|2021-01-19 19:30:00|29570.2|29520.2|29562.4|29512.4|29574.5|29524.5|29560.1|29510.1|409
1611084900000|2021-01-19 19:35:00|29563.1|29513.1|29559.1|29509.1|29567.7|29517.7|29554.4|29504.4|410
1611085200000|2021-01-19 19:40:00|29559.4|29509.4|29557.3|29507.3|29563.8|29513.8|29552.2|29502.2|393
1611085500000|2021-01-19 19:45:00|29556.7|29506.7|29554.6|29504.6|29563|29513|29548.5|29498.5|406
1611085800000|2021-01-19 19:50:00|29557.8|29507.8|29549.6|29499.6|29558|29508|29548.3|29498.3|466
1611086100000|2021-01-19 19:55:00|29548.8|29498.8|29557.5|29507.5|29559.4|29509.4|29541|29491|523
1611086400000|2021-01-19 20:00:00|29557.9|29507.9|29556.5|29506.5|29564.2|29514.2|29551.6|29501.6|434
1611086700000|2021-01-19 20:05:00|29557|29507|29556.3|29506.3|29561.1|29511.1|29549.1|29499.1|400
1611087000000|2021-01-19 20:10:00|29554.3|29504.3|29549.3|29499.3|29560|29509.4|29547.4|29497.4|395
1611087300000|2021-01-19 20:15:00|29551|29501|29556.9|29506.9|29559|29509|29549.2|29499.2|423
1611087600000|2021-01-19 20:20:00|29555.5|29505.5|29557.4|29507.4|29559.3|29509.3|29553.3|29503.3|333
1611087900000|2021-01-19 20:25:00|29557.5|29507.5|29559.7|29509.7|29561|29511|29551|29501|387
1611088200000|2021-01-19 20:30:00|29560.2|29510.2|29553.3|29503.3|29564.1|29513|29552.3|29502.3|339
1611088500000|2021-01-19 20:35:00|29555.3|29505.3|29554.8|29504.8|29564|29514|29550.6|29500.6|319
1611088800000|2021-01-19 20:40:00|29550.6|29500.6|29559.6|29509.6|29566.1|29516.1|29550.6|29500.6|351
1611089100000|2021-01-19 20:45:00|29560.7|29510.7|29559.2|29509.2|29565.2|29515.2|29556|29506|352
1611089400000|2021-01-19 20:50:00|29561.6|29511.6|29552.3|29502.3|29563.6|29513.6|29548.4|29498.4|375
1611089700000|2021-01-19 20:55:00|29553.1|29503.1|29549.2|29499.2|29564|29514|29543|29493|591
1611090000000|2021-01-19 21:00:00|29549.5|29499.5|29545|29495|29557.1|29507.1|29535.1|29485.1|553
1611090300000|2021-01-19 21:05:00|29544.5|29494.5|29539.6|29489.6|29549.7|29499.7|29534.5|29484.5|360
1611090600000|2021-01-19 21:10:00|29539.3|29489.3|29541.7|29491.7|29548|29498|29534|29484|269
1611090900000|2021-01-19 21:15:00|29541.8|29491.8|29541.1|29491.1|29549.3|29499.3|29538.7|29488.7|257
1611091200000|2021-01-19 21:20:00|29541.4|29491.4|29540.6|29490.6|29543.5|29493.5|29537.9|29487.9|216
1611091500000|2021-01-19 21:25:00|29542|29492|29538|29488|29546.8|29496.8|29534.4|29484.4|319
1611091800000|2021-01-19 21:30:00|29541.4|29487.6|29535.8|29485.8|29546.5|29491.3|29531.8|29481.5|256
1611092100000|2021-01-19 21:35:00|29536.6|29486.6|29537.9|29483.7|29541.6|29491.6|29531.7|29481|248
1611092400000|2021-01-19 21:40:00|29537|29485|29531.3|29481.3|29549.9|29492.3|29525.5|29469.3|321
1611092700000|2021-01-19 21:45:00|29534.2|29482.4|29534.2|29481.8|29545|29485.2|29526|29466.2|233
1611093000000|2021-01-19 21:50:00|29533.4|29483.4|29530|29480|29541.5|29486.2|29529.2|29471.9|312
1611093300000|2021-01-19 21:55:00|29530.6|29480.6|29540.5|29473.1|29550.6|29484.3|29528.6|29457.1|423
1611093600000|2021-01-19 22:00:00|29555.1|29471.2|29557.4|29479.7|29560|29486.8|29544.2|29469.2|57
1611093900000|2021-01-19 22:05:00|29551|29469.5|29570|29480.9|29576.7|29506.5|29545.5|29464.4|208
1611094200000|2021-01-19 22:10:00|29568.7|29482.9|29570.3|29475.7|29577.9|29501.2|29548.1|29450.3|203
1611094500000|2021-01-19 22:15:00|29570.4|29473.4|29547.3|29482.8|29581.5|29495.4|29540.7|29444.5|186
1611094800000|2021-01-19 22:20:00|29547.7|29496.2|29569.7|29480.3|29569.7|29498|29540.4|29457.6|114
1611095100000|2021-01-19 22:25:00|29552.4|29496.6|29543.4|29482.3|29566.3|29502.1|29541.1|29464.5|133
1611095400000|2021-01-19 22:30:00|29546.5|29496.5|29553.5|29474.1|29571.9|29496.5|29541.6|29454.8|239
1611095700000|2021-01-19 22:35:00|29541.9|29481.3|29551.8|29483.7|29577.3|29493.9|29540.3|29463.9|255
1611096000000|2021-01-19 22:40:00|29551.9|29481.6|29551.2|29482|29570.6|29493.9|29542.2|29455.6|166
1611096300000|2021-01-19 22:45:00|29553.9|29478.1|29557.3|29475.4|29570.5|29494.9|29542.1|29450.9|196
1611096600000|2021-01-19 22:50:00|29552.2|29485.3|29551|29478.5|29579.7|29493.5|29539.4|29458.6|223
1611096900000|2021-01-19 22:55:00|29550.6|29479|29557.7|29478.9|29571.7|29492.9|29542.9|29459.7|224
1611097200000|2021-01-19 23:00:00|29552.3|29479.4|29541.7|29447.5|29560.9|29493.4|29527.8|29447.5|457
1611097500000|2021-01-19 23:05:00|29541.2|29448.7|29535.6|29453.2|29557.3|29465.5|29527|29430.1|415
1611097800000|2021-01-19 23:10:00|29532|29447|29530.9|29461.9|29548.9|29466.5|29525.7|29426.6|515
1611098100000|2021-01-19 23:15:00|29527.7|29459.2|29528.7|29461.1|29540.1|29470.7|29515.1|29452|387
1611098400000|2021-01-19 23:20:00|29525.6|29461|29514.7|29459.5|29533.2|29468|29504.9|29451.2|418
1611098700000|2021-01-19 23:25:00|29518.4|29456.7|29516.2|29455.1|29526.6|29468|29505.6|29448.9|460
1611099000000|2021-01-19 23:30:00|29516.7|29453.6|29516|29466|29530.6|29470.2|29511.2|29445.1|437
1611099300000|2021-01-19 23:35:00|29516.3|29466.3|29520.1|29468.6|29528|29470.7|29510.7|29458.8|396
1611099600000|2021-01-19 23:40:00|29521.1|29464.9|29512|29456.9|29532|29467.9|29510.2|29455.1|396
1611099900000|2021-01-19 23:45:00|29510.7|29460.7|29516.7|29457.5|29523.2|29464|29503.9|29452|336
1611100200000|2021-01-19 23:50:00|29516.6|29459.6|29506.3|29456.3|29527.8|29463.4|29505.6|29450.8|310
1611100500000|2021-01-19 23:55:00|29510.7|29457.4|29513.3|29452.6|29523.8|29466.3|29505.8|29450.6|384
1611100800000|2021-01-20 00:00:00|29515.1|29452|29530.2|29473|29554.3|29479.7|29513.6|29449.2|717
1611101100000|2021-01-20 00:05:00|29530.5|29472.7|29532.8|29465.1|29537|29472.7|29517.3|29455.2|542
1611101400000|2021-01-20 00:10:00|29532.7|29466|29511.6|29449.4|29533.5|29468.4|29507.2|29445|495
1611101700000|2021-01-20 00:15:00|29512.3|29449|29514.4|29454.7|29525|29461|29505.2|29441.3|494
1611102000000|2021-01-20 00:20:00|29516.2|29450.9|29508.9|29454.9|29520.3|29461.5|29502|29447.8|382
1611102300000|2021-01-20 00:25:00|29507.7|29456.3|29505.1|29440.9|29513.6|29460.4|29493.8|29435.3|437
1611102600000|2021-01-20 00:30:00|29505|29441.6|29500.3|29448.1|29505.6|29452.7|29489.3|29431.7|592
1611102900000|2021-01-20 00:35:00|29500.5|29447.7|29512.1|29446|29514|29456.1|29496.9|29443.3|816
1611103200000|2021-01-20 00:40:00|29511.2|29446.5|29503.6|29453.6|29516.8|29456|29495.6|29439.7|580
1611103500000|2021-01-20 00:45:00|29505|29451.7|29509|29453.5|29515.1|29456.3|29499.4|29446.8|629
1611103800000|2021-01-20 00:50:00|29511.2|29452.4|29494.5|29444.5|29519|29462.8|29494|29442.5|545
1611104100000|2021-01-20 00:55:00|29495.1|29445.1|29515.1|29453.8|29517.6|29459|29492.1|29442.1|459
1611104400000|2021-01-20 01:00:00|29514.8|29452.7|29488|29438|29515|29457.3|29485.5|29433|512
1611104700000|2021-01-20 01:05:00|29489.6|29439.6|29501.1|29451.1|29503.1|29453.1|29487.7|29437.7|507
1611105000000|2021-01-20 01:10:00|29501|29451|29507.1|29457.1|29507.5|29457.5|29496|29445.3|485
1611105300000|2021-01-20 01:15:00|29507.9|29457.9|29497.5|29447.5|29509|29459|29493.2|29440.9|500
1611105600000|2021-01-20 01:20:00|29497.1|29447.1|29500.8|29450.8|29505.7|29455.7|29494|29444|405
1611105900000|2021-01-20 01:25:00|29500.9|29450.9|29508.8|29447.3|29508.8|29454.8|29497.6|29444.6|401
1611106200000|2021-01-20 01:30:00|29505.9|29448.5|29496.4|29446.4|29505.9|29455.4|29491.9|29441.9|472
1611106500000|2021-01-20 01:35:00|29494.5|29444.5|29491.4|29441.4|29498.6|29448.6|29487.6|29437.6|429
1611106800000|2021-01-20 01:40:00|29490.7|29440.7|29494.9|29444.9|29498.7|29448.7|29487.8|29432.7|390
1611107100000|2021-01-20 01:45:00|29496.2|29446.2|29489.6|29439.6|29497|29447|29484.3|29434.3|420
1611107400000|2021-01-20 01:50:00|29492.8|29442.8|29491.6|29441.6|29495.5|29445.5|29486.4|29427.5|432
1611107700000|2021-01-20 01:55:00|29492.6|29442.6|29497.9|29447.9|29498.2|29448.2|29489.3|29436.3|318
1611108000000|2021-01-20 02:00:00|29493.9|29443.9|29496.5|29446.5|29500.2|29450.2|29491.8|29439.7|301
1611108300000|2021-01-20 02:05:00|29497|29447|29490.4|29440.4|29498.8|29448.8|29481.7|29431.7|315
1611108600000|2021-01-20 02:10:00|29490.6|29440.6|29488.3|29438.3|29492.7|29442.7|29481|29431|354
1611108900000|2021-01-20 02:15:00|29488|29438|29494|29444|29494.8|29444.8|29482.8|29432.1|280
1611109200000|2021-01-20 02:20:00|29494.1|29444.1|29487.7|29437.7|29495.9|29445.9|29484|29433.3|274
1611109500000|2021-01-20 02:25:00|29487.2|29437.2|29480.3|29430.3|29488.7|29438.7|29475.8|29425.8|378
1611109800000|2021-01-20 02:30:00|29483.8|29433.8|29479.1|29429.1|29484.4|29434.4|29473.5|29423.5|417
1611110100000|2021-01-20 02:35:00|29478.4|29428.4|29473.7|29423.7|29481.8|29431.8|29469.2|29419.2|319
1611110400000|2021-01-20 02:40:00|29472.8|29422.8|29478.4|29428.4|29480.7|29430.7|29469.8|29419.8|299
1611110700000|2021-01-20 02:45:00|29478.5|29428.5|29476.3|29426.3|29482.6|29432.6|29473.2|29423.2|309
1611111000000|2021-01-20 02:50:00|29476.4|29426.4|29478.6|29428.6|29483.5|29433.5|29474.1|29424.1|348
1611111300000|2021-01-20 02:55:00|29479.5|29429.5|29488|29438|29494.3|29444.3|29473|29423|456
1611111600000|2021-01-20 03:00:00|29488.3|29438.3|29486.1|29436.1|29488.9|29438.9|29477.9|29427.9|377
1611111900000|2021-01-20 03:05:00|29486|29436|29485|29435|29491.1|29441.1|29481.1|29431.1|362
1611112200000|2021-01-20 03:10:00|29486|29436|29484.1|29434.1|29489.5|29439.5|29478.5|29428.5|395
1611112500000|2021-01-20 03:15:00|29485|29435|29481.6|29431.6|29488.5|29438.5|29475.5|29425.5|392
1611112800000|2021-01-20 03:20:00|29481|29431|29488.6|29438.6|29491.6|29441.6|29478.7|29428.7|296
1611113100000|2021-01-20 03:25:00|29488.3|29438.3|29487.2|29437.2|29491.6|29441.6|29480.7|29430.7|357
1611113400000|2021-01-20 03:30:00|29486.8|29436.8|29488.6|29438.6|29494.5|29444.5|29483.1|29433.1|430
1611113700000|2021-01-20 03:35:00|29489.1|29439.1|29489.6|29439.6|29494.2|29444.2|29483|29429.5|355
1611114000000|2021-01-20 03:40:00|29488.9|29438.9|29484.7|29434.7|29491.5|29441.5|29479.8|29429.8|348
1611114300000|2021-01-20 03:45:00|29484.4|29434.4|29486.8|29436.8|29492.1|29442.1|29481.6|29431.6|235
1611114600000|2021-01-20 03:50:00|29486.3|29436.3|29489.5|29439.5|29491.9|29441.9|29485.5|29435.5|210
1611114900000|2021-01-20 03:55:00|29490.8|29440.8|29485.7|29435.7|29491.2|29441.2|29478.9|29428.9|300
1611115200000|2021-01-20 04:00:00|29484.9|29434.9|29493.2|29443.2|29493.4|29443.4|29483.9|29433.9|296
1611115500000|2021-01-20 04:05:00|29493.1|29443.1|29495.5|29445.5|29497.3|29447.3|29490.3|29440.3|371
1611115800000|2021-01-20 04:10:00|29497.4|29447.4|29486.4|29436.4|29497.4|29447.4|29483.6|29433.6|329
1611116100000|2021-01-20 04:15:00|29485.7|29435.7|29489.5|29439.5|29492.7|29442.7|29483|29433|267
1611116400000|2021-01-20 04:20:00|29488.2|29438.2|29488.2|29438.2|29493.4|29443.4|29485.9|29435.9|288
1611116700000|2021-01-20 04:25:00|29488.4|29438.4|29488.8|29438.8|29494.9|29444.9|29485.8|29435.8|280
1611117000000|2021-01-20 04:30:00|29489.5|29439.5|29490.9|29440.9|29496.4|29446.4|29488.1|29438.1|294
1611117300000|2021-01-20 04:35:00|29491.1|29441.1|29491.5|29441.5|29497.1|29447.1|29489.4|29439.4|278
1611117600000|2021-01-20 04:40:00|29491.2|29441.2|29491.9|29441.9|29493.7|29443.7|29485.6|29435.6|245
1611117900000|2021-01-20 04:45:00|29492.1|29442.1|29489.6|29439.6|29495.8|29445.8|29486.3|29436.3|254
1611118200000|2021-01-20 04:50:00|29489.7|29439.7|29490.8|29440.8|29494|29444|29488|29438|302
1611118500000|2021-01-20 04:55:00|29490.5|29440.5|29494|29444|29500.1|29450.1|29490.3|29440.3|299
1611118800000|2021-01-20 05:00:00|29495.2|29445.2|29491.9|29441.9|29499.1|29449.1|29489.4|29439.4|426
1611119100000|2021-01-20 05:05:00|29491.5|29441.5|29492.6|29442.6|29504.1|29445.4|29485.4|29435.4|347
1611119400000|2021-01-20 05:10:00|29493.3|29443.3|29488.8|29438.8|29494|29444|29484.3|29434.3|390
1611119700000|2021-01-20 05:15:00|29488.1|29438.1|29490.7|29440.7|29491.3|29441.3|29484.1|29434.1|251
1611120000000|2021-01-20 05:20:00|29491.3|29441.3|29495.3|29445.3|29496.2|29446.2|29488.5|29438.5|320
1611120300000|2021-01-20 05:25:00|29495.5|29445.5|29492.5|29442.5|29496.3|29446.3|29490.9|29440.9|348
1611120600000|2021-01-20 05:30:00|29493.8|29443.8|29497.1|29447.1|29497.7|29447.7|29489.8|29439.8|341
1611120900000|2021-01-20 05:35:00|29496.1|29446.1|29493.5|29443.5|29498.1|29448.1|29492.1|29442.1|314
1611121200000|2021-01-20 05:40:00|29493.9|29443.9|29496|29446|29497.8|29447.8|29491.2|29441.2|291
1611121500000|2021-01-20 05:45:00|29496.4|29446.4|29491.3|29441.3|29498.4|29448.4|29489.3|29439.3|303
1611121800000|2021-01-20 05:50:00|29490.9|29440.9|29489.6|29439.6|29493.1|29443.1|29487.6|29437.6|285
1611122100000|2021-01-20 05:55:00|29489.7|29439.7|29487.5|29437.5|29491.6|29441.6|29484.7|29434.7|417
1611122400000|2021-01-20 06:00:00|29486.9|29436.9|29485.8|29435.8|29491.2|29441.2|29481|29431|458
1611122700000|2021-01-20 06:05:00|29485.7|29435.7|29480.6|29430.6|29491.1|29441.1|29479.8|29429.8|457
1611123000000|2021-01-20 06:10:00|29480.7|29430.7|29487|29437|29490.9|29440.9|29478|29428|507
1611123300000|2021-01-20 06:15:00|29487.1|29437.1|29488.9|29438.9|29490.6|29440.6|29482.4|29432.4|420
1611123600000|2021-01-20 06:20:00|29489.4|29439.4|29488.6|29438.6|29492.2|29442.2|29486.6|29436.6|272
1611123900000|2021-01-20 06:25:00|29488.9|29438.9|29488|29438|29491.5|29441.5|29485.4|29435.4|323
1611124200000|2021-01-20 06:30:00|29487.9|29437.9|29475.7|29425.7|29490.2|29440.2|29475.5|29425.5|387
1611124500000|2021-01-20 06:35:00|29476.3|29426.3|29461.9|29411.9|29477.3|29427.3|29459.7|29409.7|538
1611124800000|2021-01-20 06:40:00|29463.9|29413.9|29457|29407|29464.9|29414.9|29454.8|29404.8|506
1611125100000|2021-01-20 06:45:00|29457.6|29407.6|29444.7|29394.7|29457.8|29407.8|29418.5|29378.1|514
1611125400000|2021-01-20 06:50:00|29445.2|29395.2|29454.5|29404.5|29456.9|29406.9|29443.1|29393.1|411
1611125700000|2021-01-20 06:55:00|29454.8|29404.8|29451.9|29401.9|29457|29420.4|29438.9|29398.5|431
1611126000000|2021-01-20 07:00:00|29452.8|29402.8|29428.6|29408.6|29455.8|29416.7|29425.6|29385.6|568
1611126300000|2021-01-20 07:05:00|29427.7|29407.7|29439.2|29389.2|29444.1|29409.8|29423.6|29386.9|494
1611126600000|2021-01-20 07:10:00|29438.6|29388.6|29419.5|29399.5|29443.5|29410.9|29415.5|29387.9|492
1611126900000|2021-01-20 07:15:00|29419.6|29399.6|29418.4|29398.4|29433.2|29402.6|29413.6|29380.6|482
1611127200000|2021-01-20 07:20:00|29417.7|29397.7|29423.6|29403.6|29427.5|29407.5|29417.3|29397.3|436
1611127500000|2021-01-20 07:25:00|29423.1|29403.1|29420.4|29400.4|29426.1|29406.1|29417.9|29397.9|445
1611127800000|2021-01-20 07:30:00|29420.7|29400.7|29402.7|29382.7|29422.7|29402.7|29401.6|29381.6|518
1611128100000|2021-01-20 07:35:00|29402.9|29382.9|29398.3|29378.3|29405.5|29385.5|29396.3|29376.3|403
1611128400000|2021-01-20 07:40:00|29399|29379|29370.2|29350.2|29404.4|29384.4|29368.2|29348.2|466
1611128700000|2021-01-20 07:45:00|29370.1|29350.1|29378.7|29358.7|29396.9|29359.8|29367.1|29343.4|529
1611129000000|2021-01-20 07:50:00|29378.9|29358.9|29375.8|29355.8|29396.9|29368|29370.5|29346.9|538
1611129300000|2021-01-20 07:55:00|29376|29356|29388.1|29368.1|29394.7|29374.7|29376|29356|617
1611129600000|2021-01-20 08:00:00|29390.2|29370.2|29391.6|29371.6|29398.9|29378.9|29387.2|29367.2|610
1611129900000|2021-01-20 08:05:00|29391.3|29371.3|29402.4|29382.4|29404.3|29384.3|29389.3|29369.3|555
1611130200000|2021-01-20 08:10:00|29400.9|29380.9|29437.5|29417.5|29439.2|29419.2|29400.8|29380.8|779
1611130500000|2021-01-20 08:15:00|29438.5|29418.5|29441.1|29421.1|29451.4|29431.4|29435.8|29415.8|747
1611130800000|2021-01-20 08:20:00|29441|29421|29438.5|29418.5|29441.5|29421.5|29430.3|29410.3|556
1611131100000|2021-01-20 08:25:00|29438.4|29418.4|29444.3|29424.3|29445.7|29425.7|29435.7|29415.7|537
1611131400000|2021-01-20 08:30:00|29444.4|29424.4|29463.9|29443.9|29469.3|29449.3|29443.3|29423.3|640
1611131700000|2021-01-20 08:35:00|29463.7|29443.7|29457|29437|29467.7|29447.7|29456.3|29436.3|620
1611132000000|2021-01-20 08:40:00|29456.9|29436.9|29461.3|29441.3|29466.7|29446.7|29456.4|29436.4|640
1611132300000|2021-01-20 08:45:00|29462|29442|29473.6|29453.6|29475|29455|29450.8|29430.8|602
1611132600000|2021-01-20 08:50:00|29473.5|29453.5|29476.8|29456.8|29485.8|29465.8|29471.9|29451.9|611
1611132900000|2021-01-20 08:55:00|29478.5|29458.5|29457|29437|29478.5|29458.5|29457|29437|732
1611133200000|2021-01-20 09:00:00|29458.1|29438.1|29466.1|29446.1|29476.5|29456.5|29452.1|29422.3|799
1611133500000|2021-01-20 09:05:00|29466.6|29446.6|29459|29439|29485|29465|29450.7|29419.4|890
1611133800000|2021-01-20 09:10:00|29458.5|29438.5|29449.8|29429.8|29473.4|29444.7|29441.2|29420|765
1611134100000|2021-01-20 09:15:00|29450.3|29430.3|29452.2|29432.2|29472.9|29452.9|29446.9|29414.4|723
1611134400000|2021-01-20 09:20:00|29452|29432|29461.8|29441.8|29469.2|29446.1|29450.6|29415.5|727
1611134700000|2021-01-20 09:25:00|29461.7|29441.7|29466.5|29446.5|29468.7|29448.7|29450|29430|699
1611135000000|2021-01-20 09:30:00|29465.8|29445.8|29465.5|29445.5|29474.7|29454.7|29457.4|29437.4|665
1611135300000|2021-01-20 09:35:00|29465.9|29445.9|29465.4|29445.4|29473.9|29453.9|29463.4|29443.4|652
1611135600000|2021-01-20 09:40:00|29465.3|29445.3|29450.2|29430.2|29465.4|29445.4|29448.1|29428.1|646
1611135900000|2021-01-20 09:45:00|29450.5|29430.5|29458.1|29438.1|29461.2|29441.2|29444.9|29424.9|712
1611136200000|2021-01-20 09:50:00|29460.1|29440.1|29471.6|29451.6|29477.8|29457.8|29457.9|29437.9|691
1611136500000|2021-01-20 09:55:00|29471.3|29451.3|29462.8|29442.8|29473.3|29453.3|29453.2|29433.2|763
1611136800000|2021-01-20 10:00:00|29462.9|29442.9|29462.1|29442.1|29484.7|29452|29456.5|29424.2|657
1611137100000|2021-01-20 10:05:00|29462.2|29442.2|29454.2|29434.2|29467.8|29447.8|29453.7|29433.7|563
1611137400000|2021-01-20 10:10:00|29455.1|29435.1|29480.1|29460.1|29494.9|29463.6|29453.1|29433.1|703
1611137700000|2021-01-20 10:15:00|29480.4|29460.4|29481.7|29461.7|29485.6|29465.6|29470|29450|559
1611138000000|2021-01-20 10:20:00|29482.5|29462.5|29485|29465|29494.5|29474.5|29477.4|29457.4|648
1611138300000|2021-01-20 10:25:00|29484.9|29464.9|29472.8|29452.8|29486.6|29466.6|29469.1|29449.1|636
1611138600000|2021-01-20 10:30:00|29473.1|29453.1|29470.6|29450.6|29481.9|29461.9|29469.3|29449.3|658
1611138900000|2021-01-20 10:35:00|29470.9|29450.9|29474.6|29454.6|29480.5|29460.5|29465.9|29445.9|593
1611139200000|2021-01-20 10:40:00|29473.5|29453.5|29466.6|29446.6|29475.8|29455.8|29463.4|29443.4|633
1611139500000|2021-01-20 10:45:00|29466.4|29446.4|29470.4|29450.4|29475.6|29455.6|29462.6|29442.6|722
1611139800000|2021-01-20 10:50:00|29470.6|29450.6|29464.8|29444.8|29472.3|29452.3|29461.5|29441.5|619
1611140100000|2021-01-20 10:55:00|29464.2|29444.2|29467.7|29447.7|29472.6|29452.6|29462.8|29442.8|582
1611140400000|2021-01-20 11:00:00|29467.8|29447.8|29474.7|29454.7|29477.5|29457.5|29464.6|29444.6|544
1611140700000|2021-01-20 11:05:00|29474.2|29454.2|29483.8|29463.8|29487.2|29467.2|29474.2|29454.2|596
1611141000000|2021-01-20 11:10:00|29484.2|29464.2|29481.9|29461.9|29487.7|29467.7|29477.5|29457.5|489
1611141300000|2021-01-20 11:15:00|29481.8|29461.8|29485.7|29465.7|29488.3|29468.3|29478.7|29458.7|490
1611141600000|2021-01-20 11:20:00|29486.1|29466.1|29481.9|29461.9|29488.9|29468.9|29480|29460|545
1611141900000|2021-01-20 11:25:00|29480.9|29460.9|29486.9|29466.9|29489.6|29469.6|29475.3|29455.3|625
1611142200000|2021-01-20 11:30:00|29487|29467|29495.8|29475.8|29500.9|29480.9|29484.8|29464.8|710
1611142500000|2021-01-20 11:35:00|29495.5|29475.5|29490.8|29470.8|29496.5|29476.5|29485.9|29465.9|564
1611142800000|2021-01-20 11:40:00|29490.4|29470.4|29485.1|29465.1|29491.5|29471.5|29481.8|29461.8|503
1611143100000|2021-01-20 11:45:00|29485.4|29465.4|29489|29469|29491.4|29471.4|29481.8|29461.8|495
1611143400000|2021-01-20 11:50:00|29488.9|29468.9|29485.8|29465.8|29496.9|29476.9|29484.3|29464.3|507
1611143700000|2021-01-20 11:55:00|29485.7|29465.7|29494.2|29474.2|29495.4|29475.4|29483|29463|600
1611144000000|2021-01-20 12:00:00|29494.9|29474.9|29501|29481|29501.7|29481.7|29488.5|29468.5|540
1611144300000|2021-01-20 12:05:00|29501.5|29481.5|29499.3|29479.3|29505.8|29485.8|29496.6|29476.6|569
1611144600000|2021-01-20 12:10:00|29499.1|29479.1|29512.1|29492.1|29534.6|29511.4|29498.5|29478.5|647
1611144900000|2021-01-20 12:15:00|29511|29491|29537.2|29517.2|29540.2|29520.2|29510.8|29490.8|684
1611145200000|2021-01-20 12:20:00|29537.8|29517.8|29536|29516|29545.2|29525.2|29533.8|29513.8|600
1611145500000|2021-01-20 12:25:00|29536.3|29516.3|29524.8|29504.8|29536.8|29516.8|29522.4|29502.4|621
1611145800000|2021-01-20 12:30:00|29525.1|29505.1|29518.8|29498.8|29529.9|29509.9|29512.7|29492.7|548
1611146100000|2021-01-20 12:35:00|29518.6|29498.6|29525.6|29505.6|29527.4|29507.4|29518.4|29498.4|498
1611146400000|2021-01-20 12:40:00|29525.3|29505.3|29533.9|29513.9|29535.6|29515.6|29513.5|29493.5|567
1611146700000|2021-01-20 12:45:00|29530.9|29510.9|29554.8|29534.8|29570.2|29543.4|29530.3|29510.3|745
1611147000000|2021-01-20 12:50:00|29554.9|29534.9|29572.4|29552.4|29573.9|29553.9|29551.3|29531.3|757
1611147300000|2021-01-20 12:55:00|29572.2|29552.2|29559.9|29539.9|29575.7|29555.7|29555.9|29535.9|648
1611147600000|2021-01-20 13:00:00|29560|29540|29554.5|29534.5|29576.3|29543.5|29544|29513.2|800
1611147900000|2021-01-20 13:05:00|29555.3|29535.3|29548.8|29528.8|29557.4|29537.4|29542.8|29522.8|657
1611148200000|2021-01-20 13:10:00|29549.1|29529.1|29541.8|29521.8|29562.6|29531.6|29541.4|29511.5|721
1611148500000|2021-01-20 13:15:00|29542.4|29522.4|29531.7|29511.7|29561.1|29534.7|29528.7|29494|789
1611148800000|2021-01-20 13:20:00|29531.2|29511.2|29528.9|29508.9|29554.5|29519.4|29524.7|29497.5|618
1611149100000|2021-01-20 13:25:00|29528.7|29508.7|29542.6|29492.6|29544.9|29512.6|29519.9|29491.3|593
1611149400000|2021-01-20 13:30:00|29543.3|29493.3|29549.9|29529.9|29552|29532|29528.9|29492.2|829
1611149700000|2021-01-20 13:35:00|29550.3|29530.3|29544.3|29524.3|29557|29537|29543.4|29523.4|637
1611150000000|2021-01-20 13:40:00|29544.2|29524.2|29539|29519|29553.7|29525.6|29534.4|29503.1|570
1611150300000|2021-01-20 13:45:00|29538.6|29518.6|29551.8|29531.8|29566.2|29536.7|29534.2|29504.7|709
1611150600000|2021-01-20 13:50:00|29552.1|29532.1|29525.3|29505.3|29555.5|29535.5|29523.5|29503.5|610
1611150900000|2021-01-20 13:55:00|29525.4|29505.4|29525.1|29505.1|29528.9|29508.9|29517.9|29497.9|555
1611151200000|2021-01-20 14:00:00|29525.2|29505.2|29507.4|29487.4|29528.4|29508.4|29507|29487|697
1611151500000|2021-01-20 14:05:00|29508.6|29488.6|29519.1|29499.1|29530.9|29510.9|29505.8|29485.8|523
1611151800000|2021-01-20 14:10:00|29519|29499|29546.8|29526.8|29547.9|29527.9|29516.9|29496.9|608
1611152100000|2021-01-20 14:15:00|29545.4|29525.4|29541.2|29521.2|29552.6|29532.6|29536.8|29516.8|653
1611152400000|2021-01-20 14:20:00|29539.6|29519.6|29556|29536|29558.6|29538.6|29537.6|29517.6|654
1611152700000|2021-01-20 14:25:00|29555.8|29535.8|29555.1|29535.1|29559.9|29539.9|29549.1|29529.1|726
1611153000000|2021-01-20 14:30:00|29555.5|29535.5|29558.8|29538.8|29585|29547.1|29553.4|29532.7|746
1611153300000|2021-01-20 14:35:00|29559.1|29539.1|29545.6|29525.6|29559.1|29539.1|29542.1|29522.1|788
1611153600000|2021-01-20 14:40:00|29545.8|29525.8|29555.9|29535.9|29557.5|29537.5|29538.8|29518.8|744
1611153900000|2021-01-20 14:45:00|29556|29536|29558.6|29538.6|29562.2|29542.2|29552.2|29532.2|699
1611154200000|2021-01-20 14:50:00|29558.4|29538.4|29613.8|29593.8|29619.9|29599.9|29556.2|29536.2|940
1611154500000|2021-01-20 14:55:00|29614.2|29594.2|29592.4|29572.4|29615.8|29595.8|29582|29562|888
1611154800000|2021-01-20 15:00:00|29591.7|29571.7|29584.6|29564.6|29602.2|29582.2|29579|29559|811
1611155100000|2021-01-20 15:05:00|29586|29566|29569.2|29549.2|29590|29570|29566.7|29546.7|768
1611155400000|2021-01-20 15:10:00|29569.1|29549.1|29559.3|29539.3|29572.1|29552.1|29548|29528|696
1611155700000|2021-01-20 15:15:00|29559.2|29539.2|29538.6|29518.6|29565.9|29545.9|29530.9|29510.9|834
1611156000000|2021-01-20 15:20:00|29538.2|29518.2|29528.5|29508.5|29542.3|29522.3|29527.5|29507.5|797
1611156300000|2021-01-20 15:25:00|29528.7|29508.7|29542.1|29522.1|29547.2|29527.2|29527.6|29507.6|773
1611156600000|2021-01-20 15:30:00|29542|29522|29519.8|29499.8|29546|29526|29517.5|29497.5|810
1611156900000|2021-01-20 15:35:00|29519.1|29499.1|29529.1|29509.1|29541.2|29521.2|29516.4|29496.4|757
1611157200000|2021-01-20 15:40:00|29529.3|29509.3|29528.7|29508.7|29536.1|29516.1|29521.3|29501.3|633
1611157500000|2021-01-20 15:45:00|29526.8|29506.8|29512.8|29492.8|29530.7|29506.8|29489.6|29469.6|777
1611157800000|2021-01-20 15:50:00|29513.1|29493.1|29516.1|29496.1|29526.6|29498.4|29494.7|29465.7|892
1611158100000|2021-01-20 15:55:00|29516.7|29496.7|29520.5|29500.5|29535.6|29515.6|29512.9|29492.9|894
1611158400000|2021-01-20 16:00:00|29521.1|29501.1|29547.3|29527.3|29548.5|29528.5|29518.5|29498.5|843
1611158700000|2021-01-20 16:05:00|29547.6|29527.6|29545.8|29525.8|29555.8|29535.8|29538.5|29518.5|731
1611159000000|2021-01-20 16:10:00|29546|29526|29542.2|29522.2|29553.9|29533.9|29540.4|29520.4|614
1611159300000|2021-01-20 16:15:00|29542.5|29522.5|29541.3|29521.3|29544|29524|29531.3|29511.3|619
1611159600000|2021-01-20 16:20:00|29541.2|29521.2|29544.1|29524.1|29545.5|29525.5|29529.1|29509.1|555
1611159900000|2021-01-20 16:25:00|29545.2|29525.2|29537.2|29517.2|29547.3|29527.3|29535|29515|485
1611160200000|2021-01-20 16:30:00|29537.3|29517.3|29530.7|29510.7|29542.1|29522.1|29529.5|29509.5|534
1611160500000|2021-01-20 16:35:00|29531.5|29511.5|29526.9|29506.9|29533.5|29513.5|29524.7|29504.7|424
1611160800000|2021-01-20 16:40:00|29526.7|29506.7|29521.9|29501.9|29531.3|29511.3|29516.6|29496.6|518
1611161100000|2021-01-20 16:45:00|29521.8|29501.8|29513.3|29493.3|29522.6|29502.6|29511.6|29491.6|381
1611161400000|2021-01-20 16:50:00|29513|29493|29513.1|29493.1|29514.3|29494.3|29500.9|29480.9|610
1611161700000|2021-01-20 16:55:00|29512.8|29492.8|29512.8|29492.8|29517.6|29497.6|29505.8|29485.8|566
1611162000000|2021-01-20 17:00:00|29513|29493|29512.5|29462.5|29516.8|29495.8|29503.9|29458.8|675
1611162300000|2021-01-20 17:05:00|29512.9|29462.9|29520|29470|29520|29488.9|29497.2|29459.6|784
1611162600000|2021-01-20 17:10:00|29519|29469|29500.2|29480.2|29520.8|29491.3|29497.3|29462.7|869
1611162900000|2021-01-20 17:15:00|29500.8|29480.8|29517.6|29467.6|29522.5|29487.6|29496|29462.8|869
1611163200000|2021-01-20 17:20:00|29517|29467|29507.8|29487.8|29526.2|29491.7|29503.1|29466.7|865
1611163500000|2021-01-20 17:25:00|29507.1|29487.1|29530.1|29480.1|29532.5|29496.7|29504.4|29468.8|799
1611163800000|2021-01-20 17:30:00|29530|29480|29516.3|29466.3|29531.9|29499.4|29500.8|29464.6|674
1611164100000|2021-01-20 17:35:00|29516.5|29466.5|29531|29481|29531.6|29496.9|29500.4|29466.3|532
1611164400000|2021-01-20 17:40:00|29517.4|29497.4|29518.4|29498.4|29532.9|29499.9|29514.3|29478.7|494
1611164700000|2021-01-20 17:45:00|29518.2|29498.2|29536.1|29486.1|29539.3|29503.6|29516.8|29483.1|505
1611165000000|2021-01-20 17:50:00|29537.4|29487.4|29526.1|29476.1|29538|29502.8|29518.7|29475.8|488
1611165300000|2021-01-20 17:55:00|29524.8|29474.8|29521|29501|29536.6|29502.8|29514.9|29470.6|633
1611165600000|2021-01-20 18:00:00|29521.1|29501.1|29515.2|29495.2|29535.1|29505|29513.3|29484.5|562
1611165900000|2021-01-20 18:05:00|29516.1|29496.1|29522.2|29502.2|29525.1|29505.1|29512.6|29492.6|460
1611166200000|2021-01-20 18:10:00|29521.8|29501.8|29516.9|29496.9|29537.6|29506.5|29513.5|29486.3|495
1611166500000|2021-01-20 18:15:00|29515.9|29495.9|29519.2|29499.2|29520|29500|29513.5|29493.5|416
1611166800000|2021-01-20 18:20:00|29518.4|29498.4|29517.3|29497.3|29522.3|29502.3|29513.5|29493.5|434
1611167100000|2021-01-20 18:25:00|29517|29497|29515.6|29495.6|29521.2|29501.2|29512.7|29492.7|406
1611167400000|2021-01-20 18:30:00|29516.5|29496.5|29513|29493|29518.7|29498.7|29507.2|29487.2|507
1611167700000|2021-01-20 18:35:00|29511.8|29491.8|29511.2|29491.2|29514.9|29494.9|29506.7|29486.7|496
1611168000000|2021-01-20 18:40:00|29511.5|29491.5|29511.1|29491.1|29515.8|29495.8|29506.5|29486.5|459
1611168300000|2021-01-20 18:45:00|29511.3|29491.3|29510|29490|29513.6|29493.6|29507.5|29487.5|405
1611168600000|2021-01-20 18:50:00|29508.5|29488.5|29513.4|29493.4|29514.6|29494.6|29508.2|29488.2|423
1611168900000|2021-01-20 18:55:00|29513.3|29493.3|29511.7|29491.7|29513.7|29493.7|29509.1|29489.1|371
1611169200000|2021-01-20 19:00:00|29512.1|29492.1|29518|29498|29520|29500|29508.4|29488.4|419
1611169500000|2021-01-20 19:05:00|29518.4|29498.4|29519.2|29499.2|29526|29506|29517.2|29497.2|400
1611169800000|2021-01-20 19:10:00|29520.4|29500.4|29518.3|29498.3|29520.4|29500.4|29513.4|29493.4|389
1611170100000|2021-01-20 19:15:00|29518.4|29498.4|29522.1|29502.1|29524.1|29504.1|29515.2|29495.2|405
1611170400000|2021-01-20 19:20:00|29522.5|29502.5|29517.8|29497.8|29523.8|29503.8|29514.5|29494.5|415
1611170700000|2021-01-20 19:25:00|29518.5|29498.5|29519.8|29499.8|29523.4|29503.4|29516.5|29496.5|412
1611171000000|2021-01-20 19:30:00|29518.7|29498.7|29520.7|29500.7|29522.3|29502.3|29512.4|29492.4|442
1611171300000|2021-01-20 19:35:00|29520.4|29500.4|29524|29504|29527.2|29507.2|29516.4|29496.4|433
1611171600000|2021-01-20 19:40:00|29524.5|29504.5|29522.7|29502.7|29524.9|29504.9|29516.4|29496.4|384
1611171900000|2021-01-20 19:45:00|29522.8|29502.8|29523.3|29503.3|29528.3|29508.3|29522|29502|375
1611172200000|2021-01-20 19:50:00|29523.7|29503.7|29519.5|29499.5|29524.1|29504.1|29518.5|29498.5|436
1611172500000|2021-01-20 19:55:00|29518.7|29498.7|29515.1|29495.1|29520.1|29500.1|29513.7|29493.7|568
1611172800000|2021-01-20 20:00:00|29515.2|29495.2|29521.6|29501.6|29523|29503|29513.4|29493.4|465
1611173100000|2021-01-20 20:05:00|29521.7|29501.7|29526.3|29506.3|29539.9|29506.3|29518.1|29489.9|362
1611173400000|2021-01-20 20:10:00|29525.2|29505.2|29528.2|29508.2|29529.6|29509.6|29522.9|29502.9|420
1611173700000|2021-01-20 20:15:00|29527.7|29507.7|29523.6|29503.6|29528.7|29508.7|29520.1|29500.1|323
1611174000000|2021-01-20 20:20:00|29523.1|29503.1|29524.2|29504.2|29528.1|29508.1|29522.3|29502.3|229
1611174300000|2021-01-20 20:25:00|29524|29504|29526.6|29506.6|29527.6|29507.6|29522.9|29502.9|319
1611174600000|2021-01-20 20:30:00|29526.5|29506.5|29529.3|29509.3|29540.9|29511.4|29517.8|29483.3|500
1611174900000|2021-01-20 20:35:00|29529.1|29509.1|29525.1|29505.1|29543.6|29516|29523|29489.6|425
1611175200000|2021-01-20 20:40:00|29524.8|29504.8|29533.4|29513.4|29550.1|29517.2|29521.4|29488.3|520
1611175500000|2021-01-20 20:45:00|29545.9|29495.9|29528.8|29508.8|29547.2|29515.9|29527.2|29481.5|452
1611175800000|2021-01-20 20:50:00|29529.8|29509.8|29513.1|29493.1|29544.6|29514.5|29507.2|29482.5|493
1611176100000|2021-01-20 20:55:00|29513.7|29493.7|29497.9|29477.9|29524|29493.8|29497.6|29462.3|548
1611176400000|2021-01-20 21:00:00|29500|29480|29515|29465|29520.2|29484|29497.2|29456|574
1611176700000|2021-01-20 21:05:00|29516.1|29466.1|29521|29471|29522|29485.7|29497.9|29460.3|507
1611177000000|2021-01-20 21:10:00|29521.9|29471.9|29515.7|29465.7|29521.9|29488.4|29501.3|29461.6|347
1611177300000|2021-01-20 21:15:00|29517.3|29467.3|29511.7|29461.7|29519|29486.5|29497.9|29461.7|281
1611177600000|2021-01-20 21:20:00|29512.5|29462.5|29521|29471|29521.6|29486.4|29498.7|29460|270
1611177900000|2021-01-20 21:25:00|29521.1|29471.1|29517.1|29467.1|29521.2|29487.6|29498.2|29457.5|337
1611178200000|2021-01-20 21:30:00|29515.7|29465.7|29514|29464|29516.7|29482.1|29495.6|29457.9|379
1611178500000|2021-01-20 21:35:00|29512.5|29462.5|29512.6|29462.6|29516.6|29481.4|29493.4|29458.4|292
1611178800000|2021-01-20 21:40:00|29512.3|29462.3|29529.1|29479.1|29533.2|29492.6|29497.4|29456.7|307
1611179100000|2021-01-20 21:45:00|29533|29483|29530.5|29480.5|29550.9|29489.2|29515.5|29462.7|412
1611179400000|2021-01-20 21:50:00|29529.7|29479.7|29528.6|29478.6|29539.6|29489.6|29515|29465|324
1611179700000|2021-01-20 21:55:00|29527.3|29477.3|29530.2|29480.2|29550.8|29488.2|29524.5|29454|511
1611180000000|2021-01-20 22:00:00|29528|29478|29546.1|29470.8|29550.5|29485.5|29528|29470.8|57
1611180300000|2021-01-20 22:05:00|29547.5|29430.5|29549.7|29470.7|29563.7|29490.9|29537|29430.5|139
1611180600000|2021-01-20 22:10:00|29545.5|29477.1|29534.7|29476.2|29558.4|29493.4|29534|29455.1|174
1611180900000|2021-01-20 22:15:00|29535.4|29485.4|29547.7|29456.6|29554.7|29492.6|29532.1|29434.5|166
1611181200000|2021-01-20 22:20:00|29549.3|29458.4|29555|29476.6|29560.6|29486.3|29532.2|29451.2|161
1611181500000|2021-01-20 22:25:00|29548.6|29480.9|29555.6|29461.1|29562|29486.7|29533.5|29454.2|161
1611181800000|2021-01-20 22:30:00|29544|29461|29546.2|29485.7|29557.1|29486.7|29537.1|29453.1|264
1611182100000|2021-01-20 22:35:00|29547.9|29484.8|29531.3|29471.5|29552.7|29489.3|29529.3|29461.4|246
1611182400000|2021-01-20 22:40:00|29530.8|29474.9|29543.3|29468.6|29545.7|29483.5|29528|29456.6|206
1611182700000|2021-01-20 22:45:00|29543.2|29462|29531.9|29475.4|29546.1|29484.4|29522|29458.5|266
1611183000000|2021-01-20 22:50:00|29532.3|29474|29532.6|29476.3|29538.2|29484.1|29524.4|29463.2|483
1611183300000|2021-01-20 22:55:00|29531.2|29476.6|29527.2|29476.3|29538.1|29488.1|29527.2|29465.7|287
1611183600000|2021-01-20 23:00:00|29520.7|29475|29520.8|29466.3|29532.7|29477.8|29513.9|29453.6|483
1611183900000|2021-01-20 23:05:00|29522.1|29466.1|29520.6|29454.4|29529.1|29478.4|29509.1|29448.1|626
1611184200000|2021-01-20 23:10:00|29521.1|29454.3|29512.8|29458.7|29525.5|29471.8|29510.4|29450.9|873
1611184500000|2021-01-20 23:15:00|29513.5|29459.2|29518.7|29452.5|29522.1|29459.2|29501|29443.4|867
1611184800000|2021-01-20 23:20:00|29520.3|29454|29510.2|29450|29520.3|29454.1|29503.6|29444.3|802
1611185100000|2021-01-20 23:25:00|29509.3|29450.8|29512.6|29454.5|29519.1|29461.3|29503.2|29446.1|802
1611185400000|2021-01-20 23:30:00|29518|29452.4|29512.6|29453|29520.6|29463.6|29504|29445.6|738
1611185700000|2021-01-20 23:35:00|29513.2|29453.1|29516.2|29452.7|29522|29461.3|29505.8|29450|743
1611186000000|2021-01-20 23:40:00|29514.5|29454.7|29517.2|29461|29521.6|29464.6|29505.8|29447.7|659
1611186300000|2021-01-20 23:45:00|29519.7|29462|29517.5|29456.5|29524|29466.7|29507.8|29451.2|701
1611186600000|2021-01-20 23:50:00|29516.8|29455.9|29511.5|29461|29522.7|29464.6|29508.4|29448.9|800
1611186900000|2021-01-20 23:55:00|29511.6|29461.6|29520.3|29456.5|29523|29466.2|29509.6|29454|704
1611187200000|2021-01-21 00:00:00|29519.5|29455.1|29520.6|29458.9|29527.2|29463.8|29512.9|29450.8|720
1611187500000|2021-01-21 00:05:00|29521.4|29460.6|29519.9|29456.7|29529.9|29466.2|29513.6|29453.9|698
1611187800000|2021-01-21 00:10:00|29521.1|29456.4|29523|29461.1|29527|29464.2|29512.6|29453.2|712
1611188100000|2021-01-21 00:15:00|29522.2|29460.3|29523.7|29463.9|29550.2|29475.2|29515.1|29447.3|572
1611188400000|2021-01-21 00:20:00|29522.4|29463.3|29518.3|29466.4|29527.2|29472.2|29515.6|29457.2|637
1611188700000|2021-01-21 00:25:00|29521.6|29466.7|29523.1|29464.7|29524.3|29470.4|29513.7|29462|589
1611189000000|2021-01-21 00:30:00|29524.3|29463.6|29522.4|29470.5|29529|29479|29514.8|29461.1|568
1611189300000|2021-01-21 00:35:00|29522.3|29469.4|29521.9|29469.1|29525.3|29474.5|29514.3|29464.3|553
1611189600000|2021-01-21 00:40:00|29522|29469.2|29519.7|29469.7|29530.1|29476.7|29517.8|29462.7|678
1611189900000|2021-01-21 00:45:00|29520.8|29470.8|29522.1|29472.1|29526.2|29475.7|29515.9|29465.1|531
1611190200000|2021-01-21 00:50:00|29521.7|29470.1|29509.1|29459.1|29525.4|29472.9|29508.2|29458.1|599
1611190500000|2021-01-21 00:55:00|29509.4|29459.4|29504.9|29451.3|29516.4|29466.2|29502.9|29449.5|470
1611190800000|2021-01-21 01:00:00|29505.4|29451.8|29484.1|29434.1|29506.1|29454.6|29480.4|29430.4|816
1611191100000|2021-01-21 01:05:00|29485|29435|29465.7|29415.7|29486.6|29436.6|29461.1|29411.1|748
1611191400000|2021-01-21 01:10:00|29467|29417|29470.5|29420.5|29474.3|29424.3|29460.8|29410.8|626
1611191700000|2021-01-21 01:15:00|29470.8|29420.8|29469.5|29419.5|29477.5|29441.2|29461.2|29414|595
1611192000000|2021-01-21 01:20:00|29469.3|29419.3|29476.4|29426.4|29476.5|29426.5|29464|29414|514
1611192300000|2021-01-21 01:25:00|29475.2|29425.2|29473.9|29423.9|29479.6|29429.6|29471|29421|567
1611192600000|2021-01-21 01:30:00|29474|29424|29476.9|29426.9|29477.9|29427.9|29469.5|29419.5|650
1611192900000|2021-01-21 01:35:00|29477.4|29427.4|29476.2|29426.2|29482.1|29432.1|29473.8|29423.8|821
1611193200000|2021-01-21 01:40:00|29475.7|29425.7|29479.8|29429.8|29483.1|29433.1|29473.3|29423.3|782
1611193500000|2021-01-21 01:45:00|29478.5|29428.5|29480.5|29430.5|29484.1|29434.1|29473.9|29423.9|847
1611193800000|2021-01-21 01:50:00|29479.9|29429.9|29478.3|29428.3|29484.2|29434.2|29475.2|29425.2|836
1611194100000|2021-01-21 01:55:00|29477.9|29427.9|29478.3|29428.3|29483.8|29433.8|29474.9|29424.9|823
1611194400000|2021-01-21 02:00:00|29479|29429|29480|29430|29484.6|29434.6|29476|29426|834
1611194700000|2021-01-21 02:05:00|29478.8|29428.8|29474.9|29424.9|29481.4|29431.4|29473.5|29423.5|838
1611195000000|2021-01-21 02:10:00|29475.7|29425.7|29477.3|29427.3|29478.7|29428.7|29472.8|29422.8|483
1611195300000|2021-01-21 02:15:00|29477.4|29427.4|29478.4|29428.4|29485.2|29435.2|29474.1|29424.1|662
1611195600000|2021-01-21 02:20:00|29478.5|29428.5|29479.4|29429.4|29481|29431|29474.5|29424.5|639
1611195900000|2021-01-21 02:25:00|29478.5|29428.5|29477.8|29427.8|29483.7|29433.7|29475.6|29425.6|461
1611196200000|2021-01-21 02:30:00|29479.4|29429.4|29478.2|29428.2|29482.8|29432.8|29472.5|29422.5|476
1611196500000|2021-01-21 02:35:00|29479.1|29429.1|29478.2|29428.2|29484.8|29434.8|29475.9|29425.9|797
1611196800000|2021-01-21 02:40:00|29478.1|29428.1|29474.6|29424.6|29481.8|29431.8|29471.2|29421.2|699
1611197100000|2021-01-21 02:45:00|29474.2|29424.2|29463.3|29413.3|29477.1|29427.1|29457|29407|453
1611197400000|2021-01-21 02:50:00|29462.1|29412.1|29457.8|29407.8|29465.9|29415.9|29455.2|29405.2|504
1611197700000|2021-01-21 02:55:00|29457.9|29407.9|29473.2|29423.2|29477.1|29427.1|29457.9|29407.9|630
1611198000000|2021-01-21 03:00:00|29473.4|29423.4|29471.6|29421.6|29474.2|29424.2|29463.5|29413.5|532
1611198300000|2021-01-21 03:05:00|29471.7|29421.7|29475.1|29425.1|29476.5|29426.5|29467.7|29417.7|360
1611198600000|2021-01-21 03:10:00|29473.7|29423.7|29473.8|29423.8|29477|29427|29468.9|29418.9|472
1611198900000|2021-01-21 03:15:00|29472.6|29422.6|29467.5|29417.5|29474.3|29424.3|29465.9|29415.9|471
1611199200000|2021-01-21 03:20:00|29465.1|29415.1|29463.7|29413.7|29471.6|29421.6|29462|29412|451
1611199500000|2021-01-21 03:25:00|29463.8|29413.8|29457.5|29407.5|29465.1|29415.1|29457.5|29407.5|389
1611199800000|2021-01-21 03:30:00|29458.1|29408.1|29467.2|29417.2|29468.2|29418.2|29455.8|29405.8|400
1611200100000|2021-01-21 03:35:00|29467|29417|29467.4|29417.4|29471.1|29421.1|29458.4|29408.4|356
1611200400000|2021-01-21 03:40:00|29464.1|29414.1|29462.4|29412.4|29468.9|29418.9|29460.4|29410.4|300
1611200700000|2021-01-21 03:45:00|29462.8|29412.8|29461.4|29411.4|29466|29416|29458.3|29408.3|308
1611201000000|2021-01-21 03:50:00|29462.1|29412.1|29465.1|29415.1|29468.4|29418.4|29457.1|29407.1|337
1611201300000|2021-01-21 03:55:00|29465.3|29415.3|29464.5|29414.5|29470.7|29420.7|29458.9|29408.9|354
1611201600000|2021-01-21 04:00:00|29463.1|29413.1|29463.2|29413.2|29468.5|29418.5|29459.8|29409.8|389
1611201900000|2021-01-21 04:05:00|29465|29415|29464.2|29414.2|29468.4|29430.9|29450.9|29410.3|387
1611202200000|2021-01-21 04:10:00|29464.4|29414.4|29458.3|29408.3|29467.3|29417.3|29457.7|29407.7|284
1611202500000|2021-01-21 04:15:00|29459.5|29409.5|29461.9|29411.9|29468.2|29418.2|29458.4|29408.4|395
1611202800000|2021-01-21 04:20:00|29462.5|29412.5|29466.3|29416.3|29468.3|29418.3|29459.7|29409.7|291
1611203100000|2021-01-21 04:25:00|29464.4|29414.4|29460.8|29410.8|29468.7|29418.7|29460.3|29410.3|325
1611203400000|2021-01-21 04:30:00|29461.2|29411.2|29468.8|29418.8|29470.1|29420.1|29459|29409|298
1611203700000|2021-01-21 04:35:00|29470.2|29420.2|29464.9|29414.9|29470.2|29420.2|29461.4|29411.4|346
1611204000000|2021-01-21 04:40:00|29465.3|29415.3|29470.2|29420.2|29472.4|29422.4|29461.1|29411.1|353
1611204300000|2021-01-21 04:45:00|29470.9|29420.9|29466.9|29416.9|29475.6|29425.6|29466.3|29416.3|343
1611204600000|2021-01-21 04:50:00|29467.4|29417.4|29464.5|29414.5|29473.7|29423.7|29462.6|29412.6|369
1611204900000|2021-01-21 04:55:00|29465.3|29415.3|29463.5|29413.5|29468.8|29418.8|29459.7|29409.7|361
1611205200000|2021-01-21 05:00:00|29464|29414|29466.1|29416.1|29470.1|29420.1|29460.4|29410.4|466
1611205500000|2021-01-21 05:05:00|29468|29418|29464.6|29414.6|29472.2|29422.2|29462.3|29412.3|309
1611205800000|2021-01-21 05:10:00|29466.3|29416.3|29468.4|29418.4|29473.2|29423.2|29463.1|29413.1|322
1611206100000|2021-01-21 05:15:00|29467.5|29417.5|29460.9|29410.9|29470.2|29431.8|29451.8|29408.5|317
1611206400000|2021-01-21 05:20:00|29460.7|29410.7|29457.8|29407.8|29463.7|29413.7|29450.4|29400.4|340
1611206700000|2021-01-21 05:25:00|29458.6|29408.6|29455.1|29405.1|29460.1|29410.1|29453.7|29403.7|346
1611207000000|2021-01-21 05:30:00|29454.3|29404.3|29458.1|29408.1|29459.5|29409.5|29452.9|29402.9|320
1611207300000|2021-01-21 05:35:00|29458.4|29408.4|29447.8|29397.8|29461.6|29411.6|29442.8|29392.8|456
1611207600000|2021-01-21 05:40:00|29447.4|29397.4|29450|29400|29456.7|29406.7|29442.6|29392.6|400
1611207900000|2021-01-21 05:45:00|29452.9|29402.9|29450.6|29400.6|29455.8|29405.8|29446|29396|385
1611208200000|2021-01-21 05:50:00|29450.2|29400.2|29452.7|29402.7|29457|29407|29442.9|29392.9|368
1611208500000|2021-01-21 05:55:00|29453.8|29403.8|29454.3|29404.3|29459.1|29409.1|29449.8|29399.8|390
1611208800000|2021-01-21 06:00:00|29450.4|29400.4|29443|29423|29460.1|29423.4|29439.6|29400.4|431
1611209100000|2021-01-21 06:05:00|29442.8|29422.8|29452.7|29402.7|29457.4|29422.8|29440.2|29398.8|396
1611209400000|2021-01-21 06:10:00|29451.7|29401.7|29452.3|29402.3|29456.2|29419.7|29432.9|29396.4|337
1611209700000|2021-01-21 06:15:00|29451.3|29401.3|29452.5|29402.5|29457.7|29418.7|29433.3|29395.8|433
1611210000000|2021-01-21 06:20:00|29453|29403|29458.4|29408.4|29461.5|29426.1|29439.4|29400.3|409
1611210300000|2021-01-21 06:25:00|29458.8|29408.8|29453.9|29403.9|29461.2|29423.8|29440.9|29400.6|449
1611210600000|2021-01-21 06:30:00|29453.7|29403.7|29454.4|29404.4|29458.2|29421.7|29437.4|29400.6|378
1611210900000|2021-01-21 06:35:00|29454.1|29404.1|29451.3|29401.3|29455.4|29405.4|29444.5|29394.5|348
1611211200000|2021-01-21 06:40:00|29451.8|29401.8|29467.4|29417.4|29471.1|29428|29446|29399.8|561
1611211500000|2021-01-21 06:45:00|29467.7|29417.7|29469.4|29419.4|29472.4|29435.4|29447.3|29412.5|504
1611211800000|2021-01-21 06:50:00|29470.2|29420.2|29467.4|29417.4|29471|29432.9|29452.4|29410.8|508
1611212100000|2021-01-21 06:55:00|29467.5|29417.5|29459.5|29409.5|29467.8|29431.6|29442.6|29404.5|435
1611212400000|2021-01-21 07:00:00|29459.4|29409.4|29452.7|29402.7|29462.2|29425.3|29432.5|29401.9|610
1611212700000|2021-01-21 07:05:00|29453.5|29403.5|29459.6|29409.6|29462.4|29430|29436.1|29401.8|564
1611213000000|2021-01-21 07:10:00|29461.7|29411.7|29445.1|29425.1|29463.5|29429.5|29439.5|29408.9|467
1611213300000|2021-01-21 07:15:00|29445.3|29425.3|29448.5|29428.5|29454.3|29434.3|29443|29423|487
1611213600000|2021-01-21 07:20:00|29448.8|29428.8|29443|29423|29468.9|29433|29440.8|29418.9|550
1611213900000|2021-01-21 07:25:00|29444.2|29424.2|29452.3|29432.3|29465.7|29435.2|29439.4|29412|587
1611214200000|2021-01-21 07:30:00|29453|29433|29450.3|29430.3|29458|29438|29447.2|29427.2|600
1611214500000|2021-01-21 07:35:00|29449.9|29429.9|29449.8|29429.8|29455.6|29435.6|29439.2|29419.2|653
1611214800000|2021-01-21 07:40:00|29448.7|29428.7|29451.4|29431.4|29452.2|29432.2|29443.6|29423.6|384
1611215100000|2021-01-21 07:45:00|29452.1|29432.1|29437.2|29417.2|29455.7|29435.7|29434.9|29414.9|478
1611215400000|2021-01-21 07:50:00|29440|29420|29457.3|29437.3|29463.6|29439.8|29437.2|29411.4|581
1611215700000|2021-01-21 07:55:00|29457.7|29437.7|29476.4|29456.4|29482.6|29462.6|29456.1|29436.1|979
1611216000000|2021-01-21 08:00:00|29477.1|29457.1|29465.2|29445.2|29496.1|29463.2|29463.3|29443.3|874
1611216300000|2021-01-21 08:05:00|29465.8|29445.8|29465|29445|29467.1|29447.1|29460.3|29440.3|573
1611216600000|2021-01-21 08:10:00|29464.9|29444.9|29471.9|29451.9|29473.8|29453.8|29463|29443|521
1611216900000|2021-01-21 08:15:00|29472.2|29452.2|29515.5|29465.5|29518.7|29478|29470.4|29449.8|693
1611217200000|2021-01-21 08:20:00|29515.9|29465.9|29503.3|29483.3|29519.5|29488.7|29496.6|29459.4|763
1611217500000|2021-01-21 08:25:00|29502.8|29482.8|29493.9|29473.9|29502.8|29482.8|29488.6|29468.6|750
1611217800000|2021-01-21 08:30:00|29493.7|29473.7|29477.1|29457.1|29495.7|29475.7|29477.1|29457.1|657
1611218100000|2021-01-21 08:35:00|29479.1|29459.1|29482.7|29462.7|29484.8|29464.8|29469.4|29449.4|794
1611218400000|2021-01-21 08:40:00|29481.7|29461.7|29466.6|29446.6|29483.1|29463.1|29463.3|29443.3|738
1611218700000|2021-01-21 08:45:00|29468|29448|29429.8|29409.8|29471.1|29451.1|29422.9|29402.9|885
1611219000000|2021-01-21 08:50:00|29429.6|29409.6|29429.6|29409.6|29433.1|29413.1|29425.2|29405.2|641
1611219300000|2021-01-21 08:55:00|29428.5|29408.5|29434.7|29414.7|29438|29418|29427.3|29407.3|640
1611219600000|2021-01-21 09:00:00|29435|29415|29436.8|29416.8|29439.7|29419.7|29427.2|29407.2|741
1611219900000|2021-01-21 09:05:00|29436.5|29416.5|29439.1|29419.1|29446.6|29426.6|29435|29415|565
1611220200000|2021-01-21 09:10:00|29438.9|29418.9|29448.9|29428.9|29453.4|29433.4|29432.5|29412.5|699
1611220500000|2021-01-21 09:15:00|29449|29429|29435.8|29415.8|29450.4|29430.4|29433.1|29413.1|661
1611220800000|2021-01-21 09:20:00|29435.2|29415.2|29434.4|29414.4|29440.9|29420.9|29431.9|29411.9|531
1611221100000|2021-01-21 09:25:00|29435|29415|29424.7|29404.7|29436.3|29416.3|29419.5|29399.5|721
1611221400000|2021-01-21 09:30:00|29424.6|29404.6|29425|29405|29434.8|29414.8|29420.9|29400.9|652
1611221700000|2021-01-21 09:35:00|29424.9|29404.9|29423.6|29403.6|29431.3|29411.3|29418.5|29398.5|635
1611222000000|2021-01-21 09:40:00|29423.9|29403.9|29426.6|29406.6|29438.9|29418.9|29420.5|29400.5|621
1611222300000|2021-01-21 09:45:00|29425.8|29405.8|29419.8|29399.8|29428.2|29408.2|29416.3|29396.3|714
1611222600000|2021-01-21 09:50:00|29420.4|29400.4|29434.9|29414.9|29436|29416|29420.1|29400.1|636
1611222900000|2021-01-21 09:55:00|29435|29415|29430.1|29410.1|29435|29415|29422.5|29402.5|607
1611223200000|2021-01-21 10:00:00|29430.2|29410.2|29435.2|29415.2|29437.8|29417.8|29426.7|29406.7|617
1611223500000|2021-01-21 10:05:00|29435|29415|29430.5|29410.5|29436.9|29416.9|29430.4|29410.4|584
1611223800000|2021-01-21 10:10:00|29430.8|29410.8|29432.6|29412.6|29437.6|29417.6|29426|29406|598
1611224100000|2021-01-21 10:15:00|29432.8|29412.8|29435.5|29415.5|29438.3|29418.3|29428.2|29408.2|617
1611224400000|2021-01-21 10:20:00|29435.6|29415.6|29440.7|29420.7|29446.7|29426.7|29430.1|29410.1|674
1611224700000|2021-01-21 10:25:00|29440.2|29420.2|29445.2|29425.2|29448.2|29428.2|29438.6|29418.6|673
1611225000000|2021-01-21 10:30:00|29443.4|29423.4|29473.7|29453.7|29476.2|29456.2|29438.4|29418.4|705
1611225300000|2021-01-21 10:35:00|29474|29454|29488.4|29468.4|29498.1|29478.1|29471.6|29451.6|637
1611225600000|2021-01-21 10:40:00|29488.3|29468.3|29471.9|29451.9|29491.8|29471.8|29471.9|29451.9|607
1611225900000|2021-01-21 10:45:00|29472.8|29452.8|29455.3|29435.3|29475.5|29455.5|29451.5|29431.5|603
1611226200000|2021-01-21 10:50:00|29454.2|29434.2|29470.9|29450.9|29480.5|29460.5|29442.6|29422.1|669
1611226500000|2021-01-21 10:55:00|29471.5|29451.5|29451.9|29431.9|29473.4|29453.4|29444.5|29424.5|637
1611226800000|2021-01-21 11:00:00|29452.7|29432.7|29477.5|29457.5|29482.2|29462.2|29448|29428|704
1611227100000|2021-01-21 11:05:00|29477.9|29457.9|29479.4|29459.4|29480.5|29460.5|29469.6|29449.6|577
1611227400000|2021-01-21 11:10:00|29479|29459|29477.6|29457.6|29482.3|29462.3|29469|29449|628
1611227700000|2021-01-21 11:15:00|29477.7|29457.7|29467|29447|29477.9|29457.9|29462.8|29442.8|610
1611228000000|2021-01-21 11:20:00|29466|29446|29473.2|29453.2|29478.8|29458.8|29458.2|29438.2|523
1611228300000|2021-01-21 11:25:00|29474.3|29454.3|29458.4|29438.4|29482.4|29462.4|29458.1|29438.1|605
1611228600000|2021-01-21 11:30:00|29458.3|29438.3|29460.1|29440.1|29464.6|29444.6|29448.2|29428.2|502
1611228900000|2021-01-21 11:35:00|29459.7|29439.7|29445|29425|29463.5|29443.5|29436.8|29416.8|578
1611229200000|2021-01-21 11:40:00|29442|29422|29434.6|29414.6|29446.1|29426.1|29432.4|29412.4|654
1611229500000|2021-01-21 11:45:00|29433.8|29413.8|29427.5|29407.5|29436|29416|29420.5|29400.5|545
1611229800000|2021-01-21 11:50:00|29427.8|29407.8|29428.8|29408.8|29432|29412|29425.1|29405.1|444
1611230100000|2021-01-21 11:55:00|29428.1|29408.1|29434.3|29414.3|29442.3|29422.3|29425.9|29405.9|660
1611230400000|2021-01-21 12:00:00|29434.5|29414.5|29434.8|29414.8|29441.9|29421.9|29427.8|29407.8|741
1611230700000|2021-01-21 12:05:00|29433.7|29413.7|29431.7|29411.7|29437|29417|29420.4|29400.4|498
1611231000000|2021-01-21 12:10:00|29431.1|29411.1|29432.3|29412.3|29436.5|29416.5|29422.6|29402.6|547
1611231300000|2021-01-21 12:15:00|29432.5|29412.5|29423.3|29403.3|29435.2|29415.2|29422.9|29402.9|626
1611231600000|2021-01-21 12:20:00|29423.1|29403.1|29429.1|29409.1|29429.9|29409.9|29420.6|29400.6|655
1611231900000|2021-01-21 12:25:00|29428.7|29408.7|29426.6|29406.6|29432.3|29412.3|29423.8|29403.8|555
1611232200000|2021-01-21 12:30:00|29426.2|29406.2|29424.5|29404.5|29429.9|29409.9|29422|29402|545
1611232500000|2021-01-21 12:35:00|29425.4|29405.4|29425.6|29405.6|29430.7|29410.7|29420.8|29400.8|713
1611232800000|2021-01-21 12:40:00|29426|29406|29445.5|29395.5|29450.1|29416.1|29421.1|29394.9|590
1611233100000|2021-01-21 12:45:00|29447.1|29397.1|29411.3|29391.3|29449.4|29412.9|29406.8|29378.3|849
1611233400000|2021-01-21 12:50:00|29410.6|29390.6|29428|29408|29429.3|29409.3|29404.9|29366.7|719
1611233700000|2021-01-21 12:55:00|29427.7|29407.7|29441.3|29421.3|29441.3|29421.3|29423.3|29403.3|700
1611234000000|2021-01-21 13:00:00|29440.9|29420.9|29424.7|29404.7|29446.5|29426.5|29424.4|29404.4|842
1611234300000|2021-01-21 13:05:00|29424.1|29404.1|29418.6|29398.6|29426.5|29406.5|29409.6|29389.6|782
1611234600000|2021-01-21 13:10:00|29418.4|29398.4|29405.4|29385.4|29419.4|29399.4|29393.5|29373.5|795
1611234900000|2021-01-21 13:15:00|29405.9|29385.9|29394.7|29374.7|29406.9|29386.9|29392.7|29372.7|687
1611235200000|2021-01-21 13:20:00|29395.2|29375.2|29401.4|29381.4|29405.5|29385.5|29394.2|29374.2|754
1611235500000|2021-01-21 13:25:00|29402.7|29382.7|29422.9|29372.9|29423.3|29393.1|29392.3|29370|838
1611235800000|2021-01-21 13:30:00|29422.7|29372.7|29425.2|29405.2|29432|29412|29403.2|29370.2|865
1611236100000|2021-01-21 13:35:00|29423.8|29403.8|29406.3|29386.3|29426.9|29406.9|29389.1|29369.1|1008
1611236400000|2021-01-21 13:40:00|29407.7|29387.7|29417.8|29397.8|29419.7|29399.7|29388.4|29368.4|954
1611236700000|2021-01-21 13:45:00|29418.5|29398.5|29397|29377|29419.4|29399.4|29387.5|29367.5|1004
1611237000000|2021-01-21 13:50:00|29398.1|29378.1|29374.4|29354.4|29399.4|29379.4|29349.1|29329.1|986
1611237300000|2021-01-21 13:55:00|29373.2|29353.2|29394.4|29374.4|29394.9|29374.9|29358.6|29338.6|976
1611237600000|2021-01-21 14:00:00|29394.6|29374.6|29385.6|29365.6|29422|29394.2|29385.1|29365.1|909
1611237900000|2021-01-21 14:05:00|29386.2|29366.2|29394|29374|29397.4|29377.4|29378.3|29358.3|813
1611238200000|2021-01-21 14:10:00|29393.8|29373.8|29405.7|29385.7|29409.9|29389.9|29392.4|29372.4|816
1611238500000|2021-01-21 14:15:00|29405.1|29385.1|29417.8|29397.8|29418.5|29398.5|29389.3|29369.3|802
1611238800000|2021-01-21 14:20:00|29417.4|29397.4|29414.3|29394.3|29420.2|29400.2|29401.9|29381.9|778
1611239100000|2021-01-21 14:25:00|29414.6|29394.6|29410.9|29390.9|29421.5|29401.5|29406.5|29386.5|859
1611239400000|2021-01-21 14:30:00|29410.8|29390.8|29407.9|29387.9|29420.1|29400.1|29406.9|29386.9|850
1611239700000|2021-01-21 14:35:00|29407.8|29387.8|29433.3|29413.3|29441.2|29421.2|29406|29386|851
1611240000000|2021-01-21 14:40:00|29433.7|29413.7|29443.6|29423.6|29446|29426|29427.3|29407.3|848
1611240300000|2021-01-21 14:45:00|29443.5|29423.5|29447.9|29427.9|29459.7|29439.7|29441.1|29421.1|813
1611240600000|2021-01-21 14:50:00|29447.7|29427.7|29447.6|29427.6|29459|29439|29441.2|29421.2|893
1611240900000|2021-01-21 14:55:00|29447.4|29427.4|29421.4|29401.4|29449.8|29429.8|29415.7|29395.7|843
1611241200000|2021-01-21 15:00:00|29421.5|29401.5|29409|29389|29427.6|29407.6|29406|29386|871
1611241500000|2021-01-21 15:05:00|29409.1|29389.1|29400.4|29380.4|29420.6|29400.6|29394.8|29360.5|880
1611241800000|2021-01-21 15:10:00|29401.5|29381.5|29384.8|29364.8|29408.2|29382.1|29374.8|29354.6|828
1611242100000|2021-01-21 15:15:00|29384.9|29364.9|29371.3|29351.3|29386.5|29366.5|29365|29345|795
1611242400000|2021-01-21 15:20:00|29372.6|29352.6|29360.8|29340.8|29375.5|29355.5|29357.9|29337.9|699
1611242700000|2021-01-21 15:25:00|29361|29341|29346.3|29326.3|29361.1|29341.1|29345|29325|768
1611243000000|2021-01-21 15:30:00|29345.9|29325.9|29356.3|29336.3|29359.8|29339.8|29344.8|29324.8|838
1611243300000|2021-01-21 15:35:00|29356.5|29336.5|29351.5|29331.5|29363|29343|29349|29329|787
1611243600000|2021-01-21 15:40:00|29352.1|29332.1|29349.3|29329.3|29367.7|29347.7|29344.2|29324.2|791
1611243900000|2021-01-21 15:45:00|29349.5|29329.5|29353.3|29333.3|29354.8|29334.8|29345.1|29325.1|752
1611244200000|2021-01-21 15:50:00|29353.6|29333.6|29336.1|29316.1|29369.4|29349.4|29328.8|29308.8|880
1611244500000|2021-01-21 15:55:00|29336.6|29316.6|29361.3|29341.3|29369.5|29349.5|29335.6|29315.6|1015
1611244800000|2021-01-21 16:00:00|29360.9|29340.9|29365.5|29345.5|29376.8|29356.8|29346.6|29326.6|935
1611245100000|2021-01-21 16:05:00|29366.6|29346.6|29362.5|29342.5|29380.5|29360.5|29360.4|29340.4|815
1611245400000|2021-01-21 16:10:00|29364|29344|29365.3|29345.3|29368.3|29348.3|29358.5|29338.5|696
1611245700000|2021-01-21 16:15:00|29364.9|29344.9|29390.7|29370.7|29398.1|29378.1|29362.8|29342.8|678
1611246000000|2021-01-21 16:20:00|29390.5|29370.5|29385.9|29365.9|29397|29377|29378.6|29358.6|682
1611246300000|2021-01-21 16:25:00|29385.5|29365.5|29391.6|29371.6|29415.9|29378.6|29385.2|29360.3|720
1611246600000|2021-01-21 16:30:00|29391.7|29371.7|29393|29373|29399|29379|29385.3|29365.3|825
1611246900000|2021-01-21 16:35:00|29392.9|29372.9|29414.4|29394.4|29427|29398|29389.2|29369.2|860
1611247200000|2021-01-21 16:40:00|29414.1|29394.1|29409.2|29389.2|29426.2|29402.6|29406.7|29373.7|667
1611247500000|2021-01-21 16:45:00|29408|29388|29403.8|29383.8|29410.1|29390.1|29400.7|29380.7|548
1611247800000|2021-01-21 16:50:00|29403.7|29383.7|29411.9|29391.9|29413.5|29393.5|29396.1|29376.1|678
1611248100000|2021-01-21 16:55:00|29412.8|29392.8|29396.4|29376.4|29416.6|29396.6|29395.9|29375.9|663
1611248400000|2021-01-21 17:00:00|29396.1|29376.1|29401.6|29381.6|29418.9|29385.7|29396.1|29362.4|684
1611248700000|2021-01-21 17:05:00|29401.7|29381.7|29399|29379|29402.6|29382.6|29393.4|29373.4|629
1611249000000|2021-01-21 17:10:00|29398.2|29378.2|29406.8|29386.8|29410.6|29390.6|29395|29375|671
1611249300000|2021-01-21 17:15:00|29407.3|29387.3|29414.1|29394.1|29427.4|29398.6|29406.5|29376.3|724
1611249600000|2021-01-21 17:20:00|29414.3|29394.3|29422.5|29402.5|29426.8|29406.8|29404|29373.7|594
1611249900000|2021-01-21 17:25:00|29422.7|29402.7|29419.5|29399.5|29429|29402.8|29407.1|29372.9|551
1611250200000|2021-01-21 17:30:00|29418.8|29398.8|29417.3|29397.3|29422.6|29402.6|29416.2|29396.2|559
1611250500000|2021-01-21 17:35:00|29417.2|29397.2|29407.3|29387.3|29417.6|29397.6|29406.1|29386.1|629
1611250800000|2021-01-21 17:40:00|29407.2|29387.2|29409.4|29389.4|29412.5|29392.5|29405.3|29385.3|502
1611251100000|2021-01-21 17:45:00|29409.5|29389.5|29400.6|29380.6|29412.9|29392.9|29396.9|29376.9|579
1611251400000|2021-01-21 17:50:00|29400.9|29380.9|29402|29382|29407.9|29387.9|29399.2|29379.2|559
1611251700000|2021-01-21 17:55:00|29401.7|29381.7|29400.6|29380.6|29404|29384|29396.5|29376.5|586
1611252000000|2021-01-21 18:00:00|29400.8|29380.8|29396.7|29376.7|29401.7|29381.7|29393.3|29373.3|524
1611252300000|2021-01-21 18:05:00|29396.8|29376.8|29395.6|29375.6|29397.6|29377.6|29388.1|29368.1|600
1611252600000|2021-01-21 18:10:00|29396|29376|29394.9|29374.9|29407.7|29379|29389|29357.7|557
1611252900000|2021-01-21 18:15:00|29394.7|29374.7|29395.9|29375.9|29399.6|29379.6|29392|29372|515
1611253200000|2021-01-21 18:20:00|29396.3|29376.3|29392.8|29372.8|29396.6|29376.6|29387.9|29367.9|520
1611253500000|2021-01-21 18:25:00|29392.9|29372.9|29389.3|29369.3|29394.2|29374.2|29386|29366|461
1611253800000|2021-01-21 18:30:00|29388.7|29368.7|29393.4|29373.4|29396.5|29376.5|29388.7|29368.7|592
1611254100000|2021-01-21 18:35:00|29393.7|29373.7|29379.5|29359.5|29393.7|29373.7|29375.3|29355.3|633
1611254400000|2021-01-21 18:40:00|29379.8|29359.8|29384.2|29364.2|29402.4|29365.6|29377.7|29352.4|438
1611254700000|2021-01-21 18:45:00|29384.3|29364.3|29386.3|29366.3|29402|29372.1|29381.6|29351.4|498
1611255000000|2021-01-21 18:50:00|29385.2|29365.2|29384.8|29364.8|29401.4|29368.5|29380.4|29346.6|520
1611255300000|2021-01-21 18:55:00|29384.9|29364.9|29375.9|29355.9|29393.5|29366.1|29372.6|29337.4|618
1611255600000|2021-01-21 19:00:00|29377.6|29357.6|29375.7|29355.7|29393.4|29360.4|29374|29340.1|567
1611255900000|2021-01-21 19:05:00|29375.8|29355.8|29376.1|29356.1|29378.3|29358.3|29371.6|29351.6|539
1611256200000|2021-01-21 19:10:00|29375.6|29355.6|29369.7|29349.7|29390.9|29357.7|29363.6|29331.6|670
1611256500000|2021-01-21 19:15:00|29369.6|29349.6|29371.5|29351.5|29386.1|29354.4|29367|29334.5|661
1611256800000|2021-01-21 19:20:00|29372.4|29352.4|29363.8|29343.8|29385.8|29353|29358.8|29325.1|742
1611257100000|2021-01-21 19:25:00|29364.4|29344.4|29365.4|29345.4|29367.3|29347.3|29351.6|29331.6|575
1611257400000|2021-01-21 19:30:00|29363.1|29343.1|29363.9|29343.9|29370|29350|29361.4|29341.4|499
1611257700000|2021-01-21 19:35:00|29361.4|29341.4|29359.4|29339.4|29364.6|29344.6|29356.5|29336.5|455
1611258000000|2021-01-21 19:40:00|29360|29340|29360.5|29340.5|29363.5|29343.5|29356.7|29336.7|302
1611258300000|2021-01-21 19:45:00|29364.1|29344.1|29367.4|29347.4|29367.6|29347.6|29359.2|29339.2|342
1611258600000|2021-01-21 19:50:00|29367.3|29347.3|29365.4|29345.4|29369.7|29349.7|29361.5|29341.5|412
1611258900000|2021-01-21 19:55:00|29365.9|29345.9|29357.5|29337.5|29376.5|29351.7|29356.4|29324.7|649
1611259200000|2021-01-21 20:00:00|29359.3|29339.3|29350.2|29330.2|29382.5|29346.4|29350.2|29317.2|720
1611259500000|2021-01-21 20:05:00|29352.6|29332.6|29349.8|29329.8|29366.6|29335|29342.4|29311.4|619
1611259800000|2021-01-21 20:10:00|29348.7|29328.7|29352.8|29332.8|29364.2|29337.2|29345|29312.9|507
1611260100000|2021-01-21 20:15:00|29354.6|29334.6|29354.3|29334.3|29360|29340|29349|29329|438
1611260400000|2021-01-21 20:20:00|29353.8|29333.8|29343.7|29323.7|29355.1|29335.1|29340.5|29320.5|435
1611260700000|2021-01-21 20:25:00|29344.5|29324.5|29354.4|29304.4|29367.4|29332|29338|29303.5|508
1611261000000|2021-01-21 20:30:00|29356.3|29306.3|29345.6|29325.6|29365.2|29330.7|29338.4|29301.4|531
1611261300000|2021-01-21 20:35:00|29345.4|29325.4|29347|29327|29363.2|29329.4|29337.9|29304.7|454
1611261600000|2021-01-21 20:40:00|29347.6|29327.6|29338.8|29318.8|29362.8|29327.6|29337.9|29304.2|518
1611261900000|2021-01-21 20:45:00|29339.2|29319.2|29354.1|29304.1|29360.8|29324.5|29336.8|29302.8|502
1611262200000|2021-01-21 20:50:00|29353.8|29303.8|29352.7|29302.7|29360.1|29315.9|29334|29296|592
1611262500000|2021-01-21 20:55:00|29352.1|29302.1|29353.3|29303.3|29358.3|29318.2|29326.3|29292.8|626
1611262800000|2021-01-21 21:00:00|29355.9|29305.9|29331.7|29311.7|29355.9|29316.9|29330.9|29296|402
1611263100000|2021-01-21 21:05:00|29330.3|29310.3|29333.1|29313.1|29353.2|29317.4|29330.1|29295.6|349
1611263400000|2021-01-21 21:10:00|29347.2|29297.2|29333.8|29313.8|29356|29316.5|29330.8|29295.9|439
1611263700000|2021-01-21 21:15:00|29348.3|29298.3|29351.9|29301.9|29354.3|29319.7|29331.9|29297.3|387
1611264000000|2021-01-21 21:20:00|29352.1|29302.1|29351|29301|29355.7|29317.6|29332.2|29298|514
1611264300000|2021-01-21 21:25:00|29350.7|29300.7|29335|29315|29353.8|29318.4|29332.6|29298.1|410
1611264600000|2021-01-21 21:30:00|29335.7|29315.7|29332.8|29312.8|29351.6|29317.1|29330.4|29297.2|356
1611264900000|2021-01-21 21:35:00|29332.7|29312.7|29353.9|29303.9|29357.1|29323.5|29330.4|29298.2|316
1611265200000|2021-01-21 21:40:00|29354.3|29304.3|29354.3|29304.3|29358.7|29319.2|29333.4|29297.8|415
1611265500000|2021-01-21 21:45:00|29353.7|29303.7|29346.4|29296.4|29356.5|29306.5|29340.9|29290.1|696
1611265800000|2021-01-21 21:50:00|29346.7|29296.7|29345.1|29295.1|29350.1|29300.1|29339.7|29288.6|673
1611266100000|2021-01-21 21:55:00|29346|29296|29367.1|29297.1|29369.8|29315.4|29336.8|29279.5|567
1611266400000|2021-01-21 22:00:00|29373|29298.4|29366.1|29288.4|29373|29308.7|29354.9|29283.7|51
1611266700000|2021-01-21 22:05:00|29385.3|29289.8|29360.5|29282.9|29412|29309.4|29348.5|29248.5|177
1611267000000|2021-01-21 22:10:00|29360.6|29284.9|29359.3|29300.5|29397.3|29308.2|29348.5|29262.3|150
1611267300000|2021-01-21 22:15:00|29359.1|29304.3|29368.1|29301.1|29384.4|29312|29348.5|29263.7|210
1611267600000|2021-01-21 22:20:00|29359.1|29302.3|29378|29298|29380.5|29307.4|29348.5|29248.7|164
1611267900000|2021-01-21 22:25:00|29359.5|29303.7|29359.1|29284.5|29391.1|29310|29349.6|29254.6|206
1611268200000|2021-01-21 22:30:00|29357.4|29292.3|29357|29307|29372.9|29310|29351.6|29269.3|268
1611268500000|2021-01-21 22:35:00|29357.4|29304.1|29356.6|29279.2|29370.6|29311.3|29348.5|29261.2|263
1611268800000|2021-01-21 22:40:00|29356.2|29288.6|29356.1|29303.2|29369.5|29308.6|29348.7|29268.4|207
1611269100000|2021-01-21 22:45:00|29357.7|29307.7|29355.1|29290.3|29363.8|29307.8|29350.4|29277|222
1611269400000|2021-01-21 22:50:00|29353.5|29293.4|29353.3|29303.3|29365.4|29310.7|29349|29270.6|248
1611269700000|2021-01-21 22:55:00|29350.4|29299.3|29351.2|29292.2|29366.8|29310.9|29348.5|29273.5|235
1611270000000|2021-01-21 23:00:00|29351.9|29297.2|29342.8|29292.8|29365.4|29297.3|29339.1|29274.3|675
1611270300000|2021-01-21 23:05:00|29344.4|29294.4|29343.2|29292.4|29349.5|29299.5|29339.8|29288.6|595
1611270600000|2021-01-21 23:10:00|29343.7|29292.7|29344.6|29294.6|29352.1|29296.4|29338.9|29281.9|716
1611270900000|2021-01-21 23:15:00|29344.4|29294.4|29352.4|29292.7|29354.7|29302.3|29338.8|29287.8|619
1611271200000|2021-01-21 23:20:00|29353|29292.9|29351.6|29301.6|29356.8|29306.8|29346.6|29289.8|845
1611271500000|2021-01-21 23:25:00|29352.2|29302.2|29349.4|29292.6|29357.4|29307.4|29346.9|29287.4|789
1611271800000|2021-01-21 23:30:00|29348.3|29291.8|29343|29293|29356.7|29298.3|29338.5|29288.3|536
1611272100000|2021-01-21 23:35:00|29342.9|29292.9|29346|29296|29347.6|29297.6|29339.7|29289.1|396
1611272400000|2021-01-21 23:40:00|29344.3|29294.3|29345.2|29295.2|29354.8|29298.6|29339.7|29289.7|315
1611272700000|2021-01-21 23:45:00|29345.9|29295.9|29352.2|29302.2|29352.7|29302.7|29343.7|29293.7|346
1611273000000|2021-01-21 23:50:00|29356|29306|29350|29300|29356.1|29306|29346.6|29289.6|321
1611273300000|2021-01-21 23:55:00|29350.2|29300.2|29350|29300|29356.1|29306.1|29347.4|29294.7|288
1611273600000|2021-01-22 00:00:00|29349.9|29299.9|29336.7|29286.7|29355|29305|29336.7|29285.4|458
1611273900000|2021-01-22 00:05:00|29336.3|29286.3|29331.5|29281.5|29339.2|29288.3|29322.3|29271.4|506
1611274200000|2021-01-22 00:10:00|29333.1|29283.1|29321.5|29271.5|29338.3|29287.3|29319.6|29269.6|514
1611274500000|2021-01-22 00:15:00|29322.4|29272.4|29332|29282|29334.4|29283.7|29315.6|29261.8|582
1611274800000|2021-01-22 00:20:00|29330.4|29280.4|29335.9|29285.9|29336.8|29286.8|29325.8|29270.8|553
1611275100000|2021-01-22 00:25:00|29336|29286|29335.2|29285.2|29342|29292|29328.5|29274.8|435
1611275400000|2021-01-22 00:30:00|29336.4|29286.4|29332.6|29282.6|29340|29290|29327.6|29275.2|391
1611275700000|2021-01-22 00:35:00|29333.1|29283.1|29331.1|29281.1|29337.9|29287.9|29327.6|29277.6|350
1611276000000|2021-01-22 00:40:00|29331.7|29281.7|29334.8|29284.8|29338.2|29288.2|29326.8|29276.8|344
1611276300000|2021-01-22 00:45:00|29338.3|29288.3|29336.1|29286.1|29339.7|29289.7|29328.6|29278.6|398
1611276600000|2021-01-22 00:50:00|29340.4|29290.4|29339.8|29289.8|29342.6|29292.6|29331.3|29281.3|482
1611276900000|2021-01-22 00:55:00|29340.1|29290.1|29342.4|29292.4|29345.5|29295.5|29335.8|29285.8|409
1611277200000|2021-01-22 01:00:00|29343.2|29293.2|29349.2|29299.2|29356.9|29306.9|29339.1|29289.1|598
1611277500000|2021-01-22 01:05:00|29349.1|29299.1|29355|29305|29358.7|29308.7|29347.3|29297.3|470
1611277800000|2021-01-22 01:10:00|29353.9|29303.9|29346.8|29296.8|29355.3|29305.3|29346.8|29296.8|373
1611278100000|2021-01-22 01:15:00|29347.5|29297.5|29357.8|29307.8|29362.4|29312.4|29346.3|29296.3|540
1611278400000|2021-01-22 01:20:00|29358.8|29308.8|29361.4|29311.4|29362.6|29312.6|29352.8|29302.8|458
1611278700000|2021-01-22 01:25:00|29361.6|29311.6|29351.1|29301.1|29363.8|29313.8|29346.3|29296.3|451
1611279000000|2021-01-22 01:30:00|29351.4|29301.4|29350.7|29300.7|29359.7|29309.7|29347.1|29297.1|558
1611279300000|2021-01-22 01:35:00|29350.9|29300.9|29340.6|29290.6|29351.9|29301.9|29339.3|29289.3|492
1611279600000|2021-01-22 01:40:00|29341.2|29291.2|29338.4|29288.4|29349.3|29299.3|29337.7|29287.7|409
1611279900000|2021-01-22 01:45:00|29338.3|29288.3|29342.9|29292.9|29344.2|29294.2|29335.1|29285.1|448
1611280200000|2021-01-22 01:50:00|29343.1|29293.1|29345.4|29295.4|29347.1|29297.1|29335.7|29285.7|493
1611280500000|2021-01-22 01:55:00|29345.3|29295.3|29332.5|29282.5|29346.3|29296.3|29328.1|29278.1|494
1611280800000|2021-01-22 02:00:00|29332.8|29282.8|29328|29278|29340.3|29290.3|29326.8|29276.8|511
1611281100000|2021-01-22 02:05:00|29327.9|29277.9|29333|29283|29335.6|29285.6|29318.9|29268.9|514
1611281400000|2021-01-22 02:10:00|29332.8|29282.8|29336.5|29286.5|29341.7|29291.7|29331.2|29281.2|592
1611281700000|2021-01-22 02:15:00|29335.9|29285.9|29344|29294|29346.3|29296.3|29335.1|29285.1|426
1611282000000|2021-01-22 02:20:00|29343.8|29293.8|29343.9|29293.9|29347.2|29297.2|29340|29290|463
1611282300000|2021-01-22 02:25:00|29344|29294|29339|29289|29346.5|29296.5|29332.8|29282.8|414
1611282600000|2021-01-22 02:30:00|29338.9|29288.9|29338|29288|29340.4|29290.4|29332.5|29282.5|400
1611282900000|2021-01-22 02:35:00|29339.6|29289.6|29332|29282|29340.4|29303.7|29323.7|29278.2|391
1611283200000|2021-01-22 02:40:00|29329.8|29279.8|29333.9|29283.9|29334.5|29284.5|29327.1|29277.1|458
1611283500000|2021-01-22 02:45:00|29334.4|29284.4|29331.9|29281.9|29335.2|29301.1|29321.1|29275.4|354
1611283800000|2021-01-22 02:50:00|29331.6|29281.6|29332.8|29282.8|29337.6|29287.6|29328.8|29278.8|363
1611284100000|2021-01-22 02:55:00|29333.1|29283.1|29334.3|29284.3|29337.8|29287.8|29326.9|29276.9|492
1611284400000|2021-01-22 03:00:00|29334|29284|29338.1|29288.1|29341.3|29305.3|29325.1|29283.1|529
1611284700000|2021-01-22 03:05:00|29338.5|29288.5|29338|29288|29341|29291|29331.6|29281.6|562
1611285000000|2021-01-22 03:10:00|29337.5|29287.5|29336.2|29286.2|29341.5|29291.5|29331.1|29281.1|384
1611285300000|2021-01-22 03:15:00|29336.4|29286.4|29340.7|29290.7|29343.3|29293.3|29332.5|29282.5|409
1611285600000|2021-01-22 03:20:00|29340.9|29290.9|29341.1|29291.1|29345.9|29311|29326.1|29285.4|391
1611285900000|2021-01-22 03:25:00|29341.4|29291.4|29345.3|29295.3|29345.5|29311.8|29330|29288.5|348
1611286200000|2021-01-22 03:30:00|29345.2|29295.2|29343.1|29293.1|29345.3|29295.3|29338.7|29288.7|347
1611286500000|2021-01-22 03:35:00|29343.5|29293.5|29344.2|29294.2|29344.5|29309.7|29326.3|29289.9|251
1611286800000|2021-01-22 03:40:00|29344.1|29294.1|29341.3|29291.3|29346.6|29308.8|29325.5|29287|241
1611287100000|2021-01-22 03:45:00|29342.1|29292.1|29342.1|29292.1|29345|29310|29325.5|29288.5|389
1611287400000|2021-01-22 03:50:00|29342.6|29292.6|29333.5|29283.5|29343.5|29308.8|29328.3|29281.6|491
1611287700000|2021-01-22 03:55:00|29334.1|29284.1|29335.2|29285.2|29342.9|29292.9|29333.7|29283.7|412
1611288000000|2021-01-22 04:00:00|29334.9|29284.9|29335.7|29285.7|29340.8|29305.5|29324.5|29280.2|400
1611288300000|2021-01-22 04:05:00|29335.8|29285.8|29337.1|29287.1|29338.5|29304.8|29319.5|29277.8|415
1611288600000|2021-01-22 04:10:00|29335.9|29285.9|29325.7|29305.7|29341.9|29305.7|29321.5|29285.4|464
1611288900000|2021-01-22 04:15:00|29325.2|29305.2|29339.8|29289.8|29343.1|29307.4|29325.1|29286.7|395
1611289200000|2021-01-22 04:20:00|29339|29289|29336.5|29286.5|29342.3|29307.4|29324.8|29274.8|563
1611289500000|2021-01-22 04:25:00|29336.4|29286.4|29334|29284|29343.2|29293.2|29327.1|29271.9|411
1611289800000|2021-01-22 04:30:00|29333.3|29283.3|29333.8|29283.8|29342.2|29292.2|29330.4|29280.4|396
1611290100000|2021-01-22 04:35:00|29334.2|29284.2|29331.5|29281.5|29339.5|29289.5|29327.4|29277.4|371
1611290400000|2021-01-22 04:40:00|29328.8|29278.8|29331.3|29281.3|29335.4|29285.4|29328.2|29278.2|323
1611290700000|2021-01-22 04:45:00|29334.4|29284.4|29325.9|29275.9|29335.8|29285.8|29320.5|29270.5|344
1611291000000|2021-01-22 04:50:00|29325.6|29275.6|29333.8|29283.8|29336.9|29286.9|29324.3|29274.3|374
1611291300000|2021-01-22 04:55:00|29333|29283|29335.2|29285.2|29338.3|29288.3|29328.6|29278.6|345
1611291600000|2021-01-22 05:00:00|29335|29285|29338.1|29288.1|29339.6|29289.6|29330.5|29280.5|391
1611291900000|2021-01-22 05:05:00|29337.3|29287.3|29335.4|29285.4|29341.3|29291.3|29332.1|29282.1|273
1611292200000|2021-01-22 05:10:00|29336.3|29286.3|29340.6|29290.6|29342.9|29292.9|29333.6|29283.6|330
1611292500000|2021-01-22 05:15:00|29340.2|29290.2|29337.3|29287.3|29343.2|29293.2|29335.5|29285.5|323
1611292800000|2021-01-22 05:20:00|29337.4|29287.4|29337.6|29287.6|29342.3|29292.3|29333.1|29283.1|297
1611293100000|2021-01-22 05:25:00|29337.8|29287.8|29333.5|29283.5|29340.8|29290.8|29329.4|29279.4|316
1611293400000|2021-01-22 05:30:00|29335.1|29285.1|29339|29289|29340.9|29290.9|29328.4|29278.4|342
1611293700000|2021-01-22 05:35:00|29338.2|29288.2|29340.9|29290.9|29343.2|29293.2|29335.9|29285.9|293
1611294000000|2021-01-22 05:40:00|29338.8|29288.8|29339.2|29289.2|29342.4|29292.4|29331.5|29281.5|261
1611294300000|2021-01-22 05:45:00|29339.3|29289.3|29339.9|29289.9|29342.9|29292.9|29335.2|29285.2|270
1611294600000|2021-01-22 05:50:00|29339.3|29289.3|29339.3|29289.3|29343.4|29293.4|29335.7|29285.7|338
1611294900000|2021-01-22 05:55:00|29339.1|29289.1|29342|29292|29344.4|29294.4|29335|29285|397
1611295200000|2021-01-22 06:00:00|29342.1|29292.1|29333.9|29313.9|29347|29316.1|29328.5|29291.7|470
1611295500000|2021-01-22 06:05:00|29333.5|29313.5|29338.7|29318.7|29355|29320.5|29332.2|29295.7|470
1611295800000|2021-01-22 06:10:00|29339.6|29319.6|29350.6|29330.6|29365.3|29331.3|29337.4|29299.1|565
1611296100000|2021-01-22 06:15:00|29352.7|29332.7|29352.2|29332.2|29370.9|29337.4|29348.4|29312.1|508
1611296400000|2021-01-22 06:20:00|29352|29332|29349.6|29329.6|29368.8|29336.9|29349.2|29316.5|395
1611296700000|2021-01-22 06:25:00|29349.5|29329.5|29347.2|29327.2|29361.5|29330.8|29344.1|29309.3|321
1611297000000|2021-01-22 06:30:00|29346.8|29326.8|29346.3|29326.3|29362.1|29329.5|29344|29307.8|308
1611297300000|2021-01-22 06:35:00|29346.2|29326.2|29366.5|29316.5|29366.5|29327.6|29344.3|29299.2|278
1611297600000|2021-01-22 06:40:00|29362.5|29312.5|29347.8|29327.8|29362.5|29331.9|29346.8|29308.2|291
1611297900000|2021-01-22 06:45:00|29348|29328|29350.1|29330.1|29363.4|29331.5|29346.2|29308.5|279
1611298200000|2021-01-22 06:50:00|29350.2|29330.2|29350|29330|29363.5|29332.5|29346.1|29310.6|360
1611298500000|2021-01-22 06:55:00|29349.2|29329.2|29366.6|29316.6|29366.9|29332.6|29344.5|29316|407
1611298800000|2021-01-22 07:00:00|29368|29318|29356.7|29336.7|29379.3|29347.7|29351.8|29314|639
1611299100000|2021-01-22 07:05:00|29357.3|29337.3|29365.3|29345.3|29381|29349.5|29355.2|29322|537
1611299400000|2021-01-22 07:10:00|29366.8|29346.8|29375.2|29355.2|29378.6|29358.6|29363.5|29343.5|453
1611299700000|2021-01-22 07:15:00|29375|29355|29374.6|29354.6|29384.8|29364.8|29372.4|29352.4|554
1611300000000|2021-01-22 07:20:00|29374.9|29354.9|29385.6|29365.6|29406|29368.9|29370.4|29334.6|497
1611300300000|2021-01-22 07:25:00|29385.5|29365.5|29388.6|29368.6|29407.4|29373.5|29380.4|29348.1|490
1611300600000|2021-01-22 07:30:00|29388.7|29368.7|29410.7|29390.7|29436.7|29402.1|29387|29367|631
1611300900000|2021-01-22 07:35:00|29412|29392|29412.6|29392.6|29415.6|29395.6|29408.4|29388.4|559
1611301200000|2021-01-22 07:40:00|29412.4|29392.4|29417.5|29397.5|29417.6|29397.6|29406.4|29386.4|500
1611301500000|2021-01-22 07:45:00|29417.6|29397.6|29409.7|29389.7|29418.5|29398.5|29407|29387|460
1611301800000|2021-01-22 07:50:00|29409.5|29389.5|29402|29382|29419|29399|29399.4|29379.4|524
1611302100000|2021-01-22 07:55:00|29402.3|29382.3|29405.9|29385.9|29414.3|29394.3|29400.6|29380.6|680
1611302400000|2021-01-22 08:00:00|29405.8|29385.8|29393.8|29373.8|29409.5|29389.5|29378.6|29352.4|751
1611302700000|2021-01-22 08:05:00|29393.9|29373.9|29392.2|29372.2|29400.9|29380.9|29386.9|29366.9|664
1611303000000|2021-01-22 08:10:00|29392.9|29372.9|29401.3|29381.3|29411.7|29382.2|29388|29361.4|530
1611303300000|2021-01-22 08:15:00|29401.5|29381.5|29411.2|29391.2|29416.1|29396.1|29395.7|29375.7|745
1611303600000|2021-01-22 08:20:00|29412.1|29392.1|29415.1|29395.1|29425.9|29405.9|29410.6|29390.6|623
1611303900000|2021-01-22 08:25:00|29414.5|29394.5|29400.3|29380.3|29414.5|29394.5|29398.8|29378.8|608
1611304200000|2021-01-22 08:30:00|29400.5|29380.5|29364.9|29344.9|29418.8|29383.4|29362.2|29342.2|769
1611304500000|2021-01-22 08:35:00|29366.4|29346.4|29319.1|29299.1|29366.4|29346.4|29315|29295|941
1611304800000|2021-01-22 08:40:00|29318.6|29298.6|29315|29295|29327.6|29307.6|29306.4|29286.4|851
1611305100000|2021-01-22 08:45:00|29314.8|29294.8|29307.8|29287.8|29318.9|29298.9|29299.3|29279.3|732
1611305400000|2021-01-22 08:50:00|29308.3|29288.3|29302.9|29282.9|29317.9|29297.9|29301.1|29281.1|779
1611305700000|2021-01-22 08:55:00|29304.1|29284.1|29303.7|29283.7|29311.8|29291.8|29297.2|29277.2|798
1611306000000|2021-01-22 09:00:00|29304.6|29284.6|29277.8|29257.8|29313.3|29284.6|29270.2|29235.2|922
1611306300000|2021-01-22 09:05:00|29277.6|29257.6|29298.1|29278.1|29301.7|29281.7|29277.4|29257.4|775
1611306600000|2021-01-22 09:10:00|29297.4|29277.4|29300.4|29280.4|29309.1|29289.1|29297|29277|668
1611306900000|2021-01-22 09:15:00|29300.6|29280.6|29306.3|29286.3|29310.4|29290.4|29297.7|29277.7|647
1611307200000|2021-01-22 09:20:00|29306.1|29286.1|29319.2|29299.2|29324.7|29304.7|29302.4|29282.4|709
1611307500000|2021-01-22 09:25:00|29319|29299|29320.9|29300.9|29321.6|29301.6|29310.4|29290.4|633
1611307800000|2021-01-22 09:30:00|29321|29301|29323.7|29303.7|29328.1|29308.1|29313.4|29293.4|768
1611308100000|2021-01-22 09:35:00|29322.9|29302.9|29319.7|29299.7|29328.8|29308.8|29312.9|29292.9|678
1611308400000|2021-01-22 09:40:00|29319.6|29299.6|29342|29322|29342.4|29322.4|29318.7|29298.7|685
1611308700000|2021-01-22 09:45:00|29342.5|29322.5|29330.6|29310.6|29354.4|29334.4|29329.3|29309.3|821
1611309000000|2021-01-22 09:50:00|29329.6|29309.6|29330.5|29310.5|29335.9|29315.9|29325.4|29305.4|609
1611309300000|2021-01-22 09:55:00|29330.4|29310.4|29318.1|29298.1|29332.1|29312.1|29316.1|29296.1|582
1611309600000|2021-01-22 10:00:00|29318.4|29298.4|29315.1|29295.1|29325.7|29305.7|29314.4|29294.4|533
1611309900000|2021-01-22 10:05:00|29315.3|29295.3|29320.9|29300.9|29320.9|29300.9|29310.1|29290.1|463
1611310200000|2021-01-22 10:10:00|29320.8|29300.8|29319.8|29299.8|29321.9|29301.9|29312.3|29292.3|353
1611310500000|2021-01-22 10:15:00|29318.3|29298.3|29326|29306|29328.5|29308.5|29314.4|29294.4|452
1611310800000|2021-01-22 10:20:00|29325|29305|29324.6|29304.6|29327.7|29307.7|29316.5|29296.5|508
1611311100000|2021-01-22 10:25:00|29324.7|29304.7|29318.8|29298.8|29325.1|29305.1|29315.2|29295.2|512
1611311400000|2021-01-22 10:30:00|29317.7|29297.7|29329.2|29309.2|29332.5|29312.5|29317|29297|529
1611311700000|2021-01-22 10:35:00|29329.3|29309.3|29328.8|29308.8|29335.7|29315.7|29325.4|29305.4|497
1611312000000|2021-01-22 10:40:00|29328.6|29308.6|29337.9|29317.9|29339.7|29319.7|29327.4|29307.4|503
1611312300000|2021-01-22 10:45:00|29336.7|29316.7|29328.7|29308.7|29339.2|29319.2|29327|29307|483
1611312600000|2021-01-22 10:50:00|29328.8|29308.8|29342.2|29322.2|29342.3|29322.3|29328.4|29308.4|482
1611312900000|2021-01-22 10:55:00|29342.9|29322.9|29355.3|29335.3|29375.7|29343.3|29340.9|29320.9|622
1611313200000|2021-01-22 11:00:00|29355.9|29335.9|29355.5|29335.5|29356.3|29336.3|29328.2|29308.2|710
1611313500000|2021-01-22 11:05:00|29352.5|29332.5|29334.8|29314.8|29355.4|29335.4|29334.7|29314.7|618
1611313800000|2021-01-22 11:10:00|29335|29315|29341.6|29321.6|29343.8|29323.8|29334.5|29314.5|610
1611314100000|2021-01-22 11:15:00|29343.2|29323.2|29331.4|29311.4|29347.5|29327.5|29329.3|29309.3|562
1611314400000|2021-01-22 11:20:00|29331.9|29311.9|29334.3|29314.3|29337.8|29317.8|29323.5|29303.5|665
1611314700000|2021-01-22 11:25:00|29333.8|29313.8|29326.1|29306.1|29335.9|29315.9|29319.3|29299.3|694
1611315000000|2021-01-22 11:30:00|29325.6|29305.6|29325.3|29305.3|29331.3|29311.3|29322.3|29302.3|561
1611315300000|2021-01-22 11:35:00|29325.4|29305.4|29323.7|29303.7|29326.3|29306.3|29319.6|29299.6|447
1611315600000|2021-01-22 11:40:00|29323.9|29303.9|29317.3|29297.3|29325.6|29305.6|29314.8|29294.8|498
1611315900000|2021-01-22 11:45:00|29317.7|29297.7|29290.8|29270.8|29317.8|29297.8|29286.1|29266.1|673
1611316200000|2021-01-22 11:50:00|29290.3|29270.3|29304.7|29284.7|29309.6|29289.6|29288.5|29268.5|497
1611316500000|2021-01-22 11:55:00|29304.6|29284.6|29333.2|29313.2|29335.8|29315.8|29303.2|29283.2|684
1611316800000|2021-01-22 12:00:00|29333.7|29313.7|29329.1|29309.1|29339.9|29319.9|29323.6|29303.6|656
1611317100000|2021-01-22 12:05:00|29329.3|29309.3|29338|29318|29354.9|29324|29322.6|29302.6|701
1611317400000|2021-01-22 12:10:00|29338.1|29318.1|29356.1|29336.1|29359.7|29339.7|29328.5|29295|687
1611317700000|2021-01-22 12:15:00|29355.9|29335.9|29351.6|29331.6|29357.5|29337.5|29344.9|29324.9|616
1611318000000|2021-01-22 12:20:00|29351.8|29331.8|29357.2|29337.2|29360.3|29340.3|29341.9|29321.9|723
1611318300000|2021-01-22 12:25:00|29357.3|29337.3|29370|29350|29379.4|29359.4|29355.1|29335.1|703
1611318600000|2021-01-22 12:30:00|29369.8|29349.8|29388.3|29368.3|29395.1|29375.1|29364.3|29344.3|690
1611318900000|2021-01-22 12:35:00|29388.6|29368.6|29414.3|29394.3|29417.9|29397.9|29388.6|29368.6|669
1611319200000|2021-01-22 12:40:00|29414.4|29394.4|29433.9|29413.9|29436|29416|29411|29391|646
1611319500000|2021-01-22 12:45:00|29434.5|29414.5|29423.2|29403.2|29438.8|29418.8|29423|29403|546
1611319800000|2021-01-22 12:50:00|29423.1|29403.1|29423.3|29403.3|29429|29409|29409|29389|569
1611320100000|2021-01-22 12:55:00|29422.7|29402.7|29420.7|29400.7|29432.8|29412.8|29417.9|29397.9|673
1611320400000|2021-01-22 13:00:00|29420.9|29400.9|29412.3|29392.3|29433.1|29413.1|29409|29389|801
1611320700000|2021-01-22 13:05:00|29413|29393|29421.3|29401.3|29427.4|29407.4|29401.5|29381.5|646
1611321000000|2021-01-22 13:10:00|29420.5|29400.5|29425.2|29405.2|29431.6|29411.6|29419.2|29399.2|742
1611321300000|2021-01-22 13:15:00|29425.1|29405.1|29424.8|29404.8|29430.4|29410.4|29416|29396|689
1611321600000|2021-01-22 13:20:00|29423.5|29403.5|29424.5|29404.5|29436.2|29416.2|29419.4|29399.4|622
1611321900000|2021-01-22 13:25:00|29424.2|29404.2|29415.5|29395.5|29424.7|29404.7|29414.5|29394.5|663
1611322200000|2021-01-22 13:30:00|29415.3|29395.3|29416|29396|29432.3|29400.3|29410.2|29380.7|657
1611322500000|2021-01-22 13:35:00|29416.4|29396.4|29428.7|29408.7|29438.3|29418.3|29415.3|29395.3|638
1611322800000|2021-01-22 13:40:00|29428.4|29408.4|29419.5|29399.5|29442|29411.8|29419|29392|680
1611323100000|2021-01-22 13:45:00|29419.4|29399.4|29416.3|29396.3|29422.5|29402.5|29414|29394|577
1611323400000|2021-01-22 13:50:00|29416.7|29396.7|29407.4|29387.4|29416.9|29396.9|29404.5|29384.5|502
1611323700000|2021-01-22 13:55:00|29406.6|29386.6|29404.7|29384.7|29408|29388|29393.8|29373.8|733
1611324000000|2021-01-22 14:00:00|29405.6|29385.6|29398|29378|29420|29387.8|29392.9|29366|740
1611324300000|2021-01-22 14:05:00|29398.4|29378.4|29408.5|29388.5|29422|29402|29395.3|29375.3|686
1611324600000|2021-01-22 14:10:00|29408.4|29388.4|29432|29412|29433.3|29413.3|29400.7|29380.7|600
1611324900000|2021-01-22 14:15:00|29430.5|29410.5|29408|29388|29431|29411|29404.5|29384.5|658
1611325200000|2021-01-22 14:20:00|29407.6|29387.6|29412.7|29392.7|29413.2|29393.2|29401.1|29381.1|537
1611325500000|2021-01-22 14:25:00|29412.8|29392.8|29403.7|29383.7|29432.1|29398.7|29400.5|29380.5|538
1611325800000|2021-01-22 14:30:00|29401.8|29381.8|29396.2|29376.2|29409.4|29389.4|29395.7|29375.7|607
1611326100000|2021-01-22 14:35:00|29394.3|29374.3|29407.6|29387.6|29416.1|29396.1|29394.3|29374.3|671
1611326400000|2021-01-22 14:40:00|29407.3|29387.3|29416.8|29366.8|29423.1|29391.9|29394.6|29366.8|847
1611326700000|2021-01-22 14:45:00|29420.8|29370.8|29394.8|29374.8|29428.7|29394.3|29384.1|29364.1|893
1611327000000|2021-01-22 14:50:00|29394.9|29374.9|29399.2|29379.2|29414.2|29394.2|29394.9|29374.9|873
1611327300000|2021-01-22 14:55:00|29399.5|29379.5|29381.4|29361.4|29407.7|29387.7|29377.7|29341.9|716
1611327600000|2021-01-22 15:00:00|29381.3|29361.3|29376.2|29356.2|29387.2|29367.2|29371.9|29328.2|785
1611327900000|2021-01-22 15:05:00|29377.1|29357.1|29358.6|29338.6|29378.2|29358.2|29354.4|29334.4|786
1611328200000|2021-01-22 15:10:00|29358.8|29338.8|29349.1|29329.1|29363.3|29343.3|29344|29324|660
1611328500000|2021-01-22 15:15:00|29348.8|29328.8|29355.1|29335.1|29357.9|29337.9|29341.6|29321.6|665
1611328800000|2021-01-22 15:20:00|29355.8|29335.8|29355.4|29335.4|29367.4|29347.4|29350.8|29330.8|659
1611329100000|2021-01-22 15:25:00|29355.5|29335.5|29357.8|29337.8|29365.3|29345.3|29352|29332|591
1611329400000|2021-01-22 15:30:00|29357.7|29337.7|29387.3|29367.3|29391.2|29371.2|29351.1|29331.1|746
1611329700000|2021-01-22 15:35:00|29387.8|29367.8|29396.4|29376.4|29402.4|29382.4|29381.7|29361.7|766
1611330000000|2021-01-22 15:40:00|29396.7|29376.7|29387.5|29367.5|29401.7|29381.7|29384.7|29364.7|688
1611330300000|2021-01-22 15:45:00|29387.9|29367.9|29396.2|29376.2|29401|29381|29385.1|29365.1|830
1611330600000|2021-01-22 15:50:00|29396|29376|29416.6|29396.6|29419.3|29399.3|29391.4|29371.4|774
1611330900000|2021-01-22 15:55:00|29416.4|29396.4|29393.8|29373.8|29416.6|29396.6|29383.2|29363.2|884
1611331200000|2021-01-22 16:00:00|29394|29374|29384.4|29364.4|29395.7|29375.7|29380.3|29360.3|691
1611331500000|2021-01-22 16:05:00|29384.5|29364.5|29392|29342|29393.6|29370.2|29376.2|29341.6|615
1611331800000|2021-01-22 16:10:00|29392.1|29342.1|29377.9|29357.9|29398.6|29362.5|29373.3|29341.3|645
1611332100000|2021-01-22 16:15:00|29376.7|29356.7|29405.7|29355.7|29408.2|29373.6|29370.8|29350.8|625
1611332400000|2021-01-22 16:20:00|29405.8|29355.8|29391.4|29371.4|29411.6|29379.5|29387.6|29355.4|613
1611332700000|2021-01-22 16:25:00|29390|29370|29389.7|29339.7|29400.1|29370|29369|29318.4|826
1611333000000|2021-01-22 16:30:00|29389.4|29339.4|29354.7|29334.7|29396.4|29348|29351.5|29331.5|850
1611333300000|2021-01-22 16:35:00|29353.3|29333.3|29392.4|29342.4|29393.8|29356.4|29352.1|29326.1|667
1611333600000|2021-01-22 16:40:00|29391.8|29341.8|29382|29332|29394.2|29346.7|29365.9|29316.5|676
1611333900000|2021-01-22 16:45:00|29382.1|29332.1|29368.5|29318.5|29386.2|29353|29355.8|29316.5|634
1611334200000|2021-01-22 16:50:00|29368.4|29318.4|29359.8|29339.8|29370.6|29343.1|29352.4|29314.9|563
1611334500000|2021-01-22 16:55:00|29360|29340|29379|29329|29380|29342.8|29353.4|29325.5|551
1611334800000|2021-01-22 17:00:00|29379.3|29329.3|29385.5|29335.5|29386.4|29351|29358.5|29321.1|572
1611335100000|2021-01-22 17:05:00|29385.8|29335.8|29389.7|29339.7|29392.4|29357.6|29372.2|29333.9|484
1611335400000|2021-01-22 17:10:00|29390|29340|29380.2|29330.2|29390.1|29355.3|29359.6|29326.7|538
1611335700000|2021-01-22 17:15:00|29380.5|29330.5|29366.6|29316.6|29380.5|29330.5|29361.3|29311.3|503
1611336000000|2021-01-22 17:20:00|29366.8|29316.8|29383.7|29333.7|29386.3|29336.3|29365.2|29315.2|463
1611336300000|2021-01-22 17:25:00|29383.8|29333.8|29387.4|29337.4|29392.6|29358|29368.5|29330.5|481
1611336600000|2021-01-22 17:30:00|29387.9|29337.9|29398.2|29348.2|29400.7|29358.7|29370.2|29335.3|553
1611336900000|2021-01-22 17:35:00|29398|29348|29401.4|29351.4|29401.4|29365.2|29376.3|29341.5|516
1611337200000|2021-01-22 17:40:00|29401.7|29351.7|29405.2|29355.2|29406|29370.4|29381.3|29346.5|553
1611337500000|2021-01-22 17:45:00|29404.5|29354.5|29399.9|29349.9|29405.5|29355.5|29398.4|29348.4|449
1611337800000|2021-01-22 17:50:00|29401.1|29351.1|29403.7|29353.7|29408.4|29358.4|29399.6|29349.6|414
1611338100000|2021-01-22 17:55:00|29404.4|29354.4|29398.4|29348.4|29411|29361|29396.5|29346.5|539
1611338400000|2021-01-22 18:00:00|29397.5|29347.5|29398.1|29348.1|29405.2|29355.2|29389|29339|689
1611338700000|2021-01-22 18:05:00|29398.3|29348.3|29397.7|29347.7|29402.5|29352.5|29387.2|29337.2|577
1611339000000|2021-01-22 18:10:00|29398.9|29348.9|29394.2|29344.2|29399.4|29349.4|29389.3|29339.3|544
1611339300000|2021-01-22 18:15:00|29395.3|29345.3|29391.2|29341.2|29396.7|29346.7|29390.3|29340.3|369
1611339600000|2021-01-22 18:20:00|29392.1|29342.1|29390.7|29340.7|29396.3|29346.3|29384.5|29334.5|418
1611339900000|2021-01-22 18:25:00|29391|29341|29389.2|29339.2|29391.1|29341.1|29384.5|29334.5|420
1611340200000|2021-01-22 18:30:00|29388.6|29338.6|29392.8|29342.8|29396.9|29346.9|29386.8|29336.8|423
1611340500000|2021-01-22 18:35:00|29392.9|29342.9|29390|29340|29395.9|29345.9|29388.3|29338.3|350
1611340800000|2021-01-22 18:40:00|29390.2|29340.2|29387.8|29337.8|29393.4|29343.4|29385.8|29335.8|367
1611341100000|2021-01-22 18:45:00|29388.3|29338.3|29392|29342|29395.7|29345.7|29386.3|29336.3|446
1611341400000|2021-01-22 18:50:00|29392.3|29342.3|29393|29343|29399.2|29349.2|29391.2|29341.2|435
1611341700000|2021-01-22 18:55:00|29394.7|29344.7|29399.5|29349.5|29400.1|29363.7|29383.6|29339.2|473
1611342000000|2021-01-22 19:00:00|29400|29350|29394.9|29344.9|29400|29365.1|29381.3|29344.7|394
1611342300000|2021-01-22 19:05:00|29395|29345|29373.3|29353.3|29395.2|29363.3|29368.6|29335.1|428
1611342600000|2021-01-22 19:10:00|29373.2|29353.2|29375|29355|29375.2|29355.2|29371|29351|290
1611342900000|2021-01-22 19:15:00|29374.8|29354.8|29381.2|29361.2|29394.6|29362|29371.2|29343.9|446
1611343200000|2021-01-22 19:20:00|29381.3|29361.3|29376|29356|29381.7|29361.7|29375.4|29355.4|413
1611343500000|2021-01-22 19:25:00|29376.6|29356.6|29374.4|29354.4|29377.5|29357.5|29364.7|29344.7|449
1611343800000|2021-01-22 19:30:00|29374.5|29354.5|29376.6|29356.6|29389.2|29359.6|29372.4|29337.5|267
1611344100000|2021-01-22 19:35:00|29377|29357|29376.7|29356.7|29392.7|29359.8|29375.6|29342.1|371
1611344400000|2021-01-22 19:40:00|29376.8|29356.8|29381|29361|29392.4|29361.4|29374.1|29342|371
1611344700000|2021-01-22 19:45:00|29380.9|29360.9|29406.9|29356.9|29408.5|29371.7|29378.3|29351.4|433
1611345000000|2021-01-22 19:50:00|29406.4|29356.4|29406.6|29356.6|29410.5|29376.1|29389.8|29355|407
1611345300000|2021-01-22 19:55:00|29406.8|29356.8|29411.8|29361.8|29412.3|29376.4|29393.2|29356.1|408
1611345600000|2021-01-22 20:00:00|29411.5|29361.5|29393.1|29373.1|29415.5|29376.8|29393.1|29357.1|435
1611345900000|2021-01-22 20:05:00|29393|29373|29407.2|29357.2|29410.6|29375.6|29390.9|29356.4|335
1611346200000|2021-01-22 20:10:00|29409.7|29359.7|29395.5|29375.5|29416.5|29383.3|29394.3|29356.1|435
1611346500000|2021-01-22 20:15:00|29396.3|29376.3|29405|29355|29410.6|29378.9|29388.6|29353.2|362
1611346800000|2021-01-22 20:20:00|29404.8|29354.8|29405.4|29355.4|29409|29374.6|29390.8|29351.9|302
1611347100000|2021-01-22 20:25:00|29403.5|29353.5|29406.4|29356.4|29410.1|29371.8|29387|29348.9|277
1611347400000|2021-01-22 20:30:00|29405.1|29355.1|29405.7|29355.7|29411.8|29361.8|29404.5|29354.5|390
1611347700000|2021-01-22 20:35:00|29404.2|29354.2|29404.4|29354.4|29411.3|29372.5|29392.5|29352|328
1611348000000|2021-01-22 20:40:00|29406.8|29356.8|29403|29353|29408.2|29358.2|29400.9|29350.9|381
1611348300000|2021-01-22 20:45:00|29402.9|29352.9|29407.5|29357.5|29413|29374.5|29389|29349.7|435
1611348600000|2021-01-22 20:50:00|29408.5|29358.5|29411.9|29361.9|29417.1|29367.1|29407.8|29357.8|465
1611348900000|2021-01-22 20:55:00|29412.2|29362.2|29415.1|29365.1|29415.4|29365.4|29404.1|29354.1|498
1611349200000|2021-01-22 21:00:00|29414.8|29364.8|29414.8|29364.8|29424.2|29374.2|29413.5|29361|469
1611349500000|2021-01-22 21:05:00|29416.8|29366.8|29410.2|29360.2|29418.8|29368.8|29408.6|29358.6|275
1611349800000|2021-01-22 21:10:00|29409.3|29359.3|29407.4|29357.4|29418.6|29368.6|29406|29356|252
1611350100000|2021-01-22 21:15:00|29410.8|29360.8|29414.3|29364.3|29417.3|29367.3|29406|29356|245
1611350400000|2021-01-22 21:20:00|29414.2|29364.2|29415.7|29365.7|29418.5|29368.5|29407.2|29357.2|199
1611350700000|2021-01-22 21:25:00|29409.1|29359.1|29405|29355|29418|29368|29403.9|29353.9|263
1611351000000|2021-01-22 21:30:00|29407|29357|29410.4|29360.4|29416|29366|29404.9|29354.9|269
1611351300000|2021-01-22 21:35:00|29410.8|29360.8|29414.7|29364.7|29417.3|29367.3|29405.5|29355.5|226
1611351600000|2021-01-22 21:40:00|29416|29366|29421.2|29371.2|29445.5|29375.5|29406|29328.3|278
1611351900000|2021-01-22 21:45:00|29425|29375|29411.1|29361.1|29432.3|29382.3|29409.6|29359.6|375
1611352200000|2021-01-22 21:50:00|29411.4|29361.4|29413.6|29363.6|29428.5|29365.3|29409.3|29341.9|299
1611352500000|2021-01-22 21:55:00|29413.2|29363.2|29439.8|29322.8|29444.1|29382|29408.9|29317.5|315
1611522000000|2021-01-24 21:00:00|29433|29311|29433|29311|29433|29311|29433|29311|1
1611522600000|2021-01-24 21:10:00|29406.1|29336.1|29409.9|29339.9|29409.9|29339.9|29406.1|29336.1|2
1611522900000|2021-01-24 21:15:00|29430|29316|29430|29316|29430|29346.2|29412|29316|7
1611523200000|2021-01-24 21:20:00|29407.4|29337.4|29430|29311|29430|29337.4|29407.4|29311|2
1611523500000|2021-01-24 21:25:00|29426||29426||29426||29426||1
1611523800000|2021-01-24 21:30:00|29430|29341.5|29433|29315|29435|29341.5|29411.5|29314|5
1611524100000|2021-01-24 21:35:00||29311||29311||29311||29311|1
1611524400000|2021-01-24 21:40:00|29408|29338|29426|29311|29426|29338|29408|29311|2
1611524700000|2021-01-24 21:45:00|29526.7|29384.7|29426|29321|29526.7|29384.7|29426|29320|4
1611525000000|2021-01-24 21:50:00|29432|29320|29432|29320|29433|29320|29432|29320|3
1611525300000|2021-01-24 21:55:00|29433|29311|29430|29311|29433|29347.4|29411.2|29310|10
1611525600000|2021-01-24 22:00:00|29433|29316.7|29463.7|29321.7|29487.8|29349.2|29409|29310.1|75
1611525900000|2021-01-24 22:05:00|29452.7|29321.3|29457.8|29321.9|29496.3|29354.3|29441|29311.4|78
1611526200000|2021-01-24 22:10:00|29463.2|29322|29451.3|29334.3|29469.3|29351.8|29416.9|29317.4|107
1611526500000|2021-01-24 22:15:00|29449.8|29332.8|29445|29346|29461.5|29356.7|29423.3|29319.7|214
1611526800000|2021-01-24 22:20:00|29445.6|29343|29440|29338.7|29457.3|29359|29420.8|29330.6|116
1611527100000|2021-01-24 22:25:00|29433.3|29344.2|29426.2|29335.7|29450.7|29359.5|29417.2|29320.6|158
1611527400000|2021-01-24 22:30:00|29425.9|29336.3|29423.6|29336.9|29445.2|29349.5|29420.1|29313.7|168
1611527700000|2021-01-24 22:35:00|29432.9|29320.5|29426.1|29343.3|29444.7|29357|29414.5|29317.2|180
1611528000000|2021-01-24 22:40:00|29420.4|29346.4|29423.1|29343|29438.9|29354.7|29413.3|29318.7|169
1611528300000|2021-01-24 22:45:00|29423.2|29340.9|29422.2|29349|29446.5|29358.1|29418.1|29314.6|141
1611528600000|2021-01-24 22:50:00|29422.3|29345.8|29429.7|29340.6|29447.8|29358.8|29420.2|29320.4|204
1611528900000|2021-01-24 22:55:00|29429.8|29340.4|29425.8|29349.4|29450|29360|29415.5|29324.8|207
1611529200000|2021-01-24 23:00:00|29421.1|29349.6|29417.1|29349|29431.8|29359.9|29408|29338.9|435
1611529500000|2021-01-24 23:05:00|29411.1|29346.9|29419.7|29348.7|29433.4|29361.3|29407.9|29334.9|367
1611529800000|2021-01-24 23:10:00|29419.9|29349.2|29417.8|29360.1|29431.8|29367.2|29411.3|29341.1|337
1611530100000|2021-01-24 23:15:00|29416.7|29360.9|29418.5|29354.2|29428.7|29365.3|29413.9|29348.7|363
1611530400000|2021-01-24 23:20:00|29420.2|29352.4|29420.5|29355.2|29427.8|29364.1|29407.5|29341.8|342
1611530700000|2021-01-24 23:25:00|29422.7|29359|29429.4|29358.6|29432|29367.2|29413.1|29351.6|338
1611531000000|2021-01-24 23:30:00|29428.2|29359.8|29430.6|29344.5|29433.6|29367.7|29412.9|29344.5|396
1611531300000|2021-01-24 23:35:00|29427.9|29347.5|29419.3|29349.7|29511.2|29394.2|29408.2|29316.4|397
1611531600000|2021-01-24 23:40:00|29419|29350.9|29415.5|29350|29426.4|29360.3|29408.4|29343.4|324
1611531900000|2021-01-24 23:45:00|29410.9|29349.9|29416.4|29343.9|29429.9|29361.8|29404.2|29328.1|274
1611532200000|2021-01-24 23:50:00|29423.6|29336.7|29413.8|29354.3|29428.7|29362.4|29408.7|29333.7|264
1611532500000|2021-01-24 23:55:00|29419.3|29349.3|29413.5|29359.6|29422.2|29360.8|29408.5|29343.6|235
1611532800000|2021-01-25 00:00:00|29415.1|29357.4|29421|29355.8|29425.2|29361.6|29402.8|29344.5|458
1611533100000|2021-01-25 00:05:00|29416.4|29355.3|29417.4|29350.1|29423.8|29360.5|29407.7|29345|388
1611533400000|2021-01-25 00:10:00|29417.9|29348.2|29410.5|29354.1|29421.9|29363.4|29409.2|29344.9|342
1611533700000|2021-01-25 00:15:00|29410.6|29354.2|29399|29339.3|29420|29356.5|29389.7|29328|380
1611534000000|2021-01-25 00:20:00|29399.1|29339.4|29388.2|29338.2|29409|29348.4|29385.6|29335.3|429
1611534300000|2021-01-25 00:25:00|29388.4|29338.4|29390.8|29335.8|29396.7|29345.6|29379.4|29329.4|428
1611534600000|2021-01-25 00:30:00|29388.4|29338.4|29384.9|29334.9|29400.4|29345.7|29380.3|29330|452
1611534900000|2021-01-25 00:35:00|29385.7|29335.7|29399.5|29333.7|29403.1|29345|29380|29328.8|447
1611535200000|2021-01-25 00:40:00|29391|29341|29386.3|29336.3|29404.1|29344.8|29382.3|29329|385
1611535500000|2021-01-25 00:45:00|29385|29335|29399.2|29340.7|29405.4|29342.8|29380|29327.6|540
1611535800000|2021-01-25 00:50:00|29398.9|29339.7|29395.7|29345.7|29404.8|29345.7|29384.4|29333|708
1611536100000|2021-01-25 00:55:00|29394.9|29344.9|29404.1|29354.1|29415.6|29356.6|29389.2|29339.2|679
1611536400000|2021-01-25 01:00:00|29405.1|29355.1|29416.2|29363.2|29425|29364.9|29396.8|29340.7|610
1611536700000|2021-01-25 01:05:00|29411.9|29361.9|29410.8|29360.8|29414.3|29364|29406.6|29355.5|466
1611537000000|2021-01-25 01:10:00|29410.3|29360.3|29403.5|29353.5|29415|29361.3|29401.2|29350.5|507
1611537300000|2021-01-25 01:15:00|29403.1|29353.1|29412.9|29353.9|29414.7|29361.9|29398.5|29347.9|494
1611537600000|2021-01-25 01:20:00|29412.1|29354.5|29415.2|29361.2|29417.3|29363.9|29404.7|29353.5|397
1611537900000|2021-01-25 01:25:00|29411.2|29360|29410.8|29360.8|29415.9|29365.8|29406.9|29356.1|396
1611538200000|2021-01-25 01:30:00|29409.8|29359.8|29407.8|29357.8|29412|29360.9|29400.7|29350.7|438
1611538500000|2021-01-25 01:35:00|29407|29357|29418.1|29368.1|29418.6|29368.2|29402.4|29352.4|457
1611538800000|2021-01-25 01:40:00|29418.7|29366.6|29419.1|29369.1|29422|29370.2|29412.1|29359.9|435
1611539100000|2021-01-25 01:45:00|29421.7|29368.9|29418.1|29365.3|29426|29371|29411.8|29360|565
1611539400000|2021-01-25 01:50:00|29417.1|29366.3|29412.3|29362.3|29424.3|29369|29409.9|29358.8|512
1611539700000|2021-01-25 01:55:00|29411.9|29361.9|29411.8|29361.8|29420.1|29365.9|29407.3|29357.3|438
1611540000000|2021-01-25 02:00:00|29411.9|29361.9|29407.5|29357.5|29422.4|29362.5|29406.2|29352.5|442
1611540300000|2021-01-25 02:05:00|29408.1|29358.1|29407.4|29346.6|29409.5|29358.8|29399.8|29344|595
1611540600000|2021-01-25 02:10:00|29407.8|29346.4|29403.4|29353.4|29410.9|29356|29398|29343.8|537
1611540900000|2021-01-25 02:15:00|29404.7|29354.7|29399.7|29346.5|29416.5|29357.8|29397.1|29341.8|435
1611541200000|2021-01-25 02:20:00|29402.7|29345.2|29395.2|29344|29409.1|29351.4|29394|29339.8|440
1611541500000|2021-01-25 02:25:00|29396.1|29345.3|29397.2|29340.4|29411|29349.2|29386.9|29330.7|403
1611541800000|2021-01-25 02:30:00|29398.3|29344.2|29390.4|29340.4|29406.8|29346.6|29387|29334.5|416
1611542100000|2021-01-25 02:35:00|29390|29340|29382.5|29332.5|29396|29342.9|29379|29328.2|500
1611542400000|2021-01-25 02:40:00|29382.6|29332.6|29382.5|29332.5|29396.6|29334.9|29378.1|29319.8|465
1611542700000|2021-01-25 02:45:00|29381.8|29331.8|29383|29331.7|29394.9|29333|29376.1|29321.9|519
1611543000000|2021-01-25 02:50:00|29386.3|29328.5|29375.4|29325.4|29389.3|29333.4|29374.7|29320.6|623
1611543300000|2021-01-25 02:55:00|29377.1|29327.1|29392.4|29332.6|29397.9|29342.4|29374.6|29324.2|641
1611543600000|2021-01-25 03:00:00|29390.5|29333.1|29376.8|29325.1|29395.3|29336.3|29374.6|29321.5|612
1611543900000|2021-01-25 03:05:00|29376.5|29325.6|29390|29320.2|29390.7|29332.2|29374.8|29319.4|393
1611544200000|2021-01-25 03:10:00|29390.6|29320.8|29379.8|29329|29392.9|29331.8|29375.1|29317.9|391
1611544500000|2021-01-25 03:15:00|29379.1|29329.1|29380.2|29320.4|29385.2|29330.7|29374.5|29314.2|439
1611544800000|2021-01-25 03:20:00|29379.3|29320.9|29374.7|29324.7|29383.6|29325.9|29369.2|29313.2|559
1611545100000|2021-01-25 03:25:00|29374.5|29324.5|29373.3|29317.3|29383|29327.4|29369.4|29313.1|373
1611545400000|2021-01-25 03:30:00|29373.1|29318.1|29373.4|29323.2|29381.9|29329.6|29369.3|29313.4|453
1611545700000|2021-01-25 03:35:00|29375.2|29321.7|29372.6|29321.3|29380.5|29328.7|29372.6|29319.1|387
1611546000000|2021-01-25 03:40:00|29373.4|29321.8|29377.2|29322.2|29383.2|29328.5|29369.9|29314.8|298
1611546300000|2021-01-25 03:45:00|29373.4|29322.4|29381.3|29327.4|29389.8|29330|29369.2|29316.8|392
1611546600000|2021-01-25 03:50:00|29382.3|29326.6|29377.7|29326|29386.7|29332.9|29375.3|29318.8|438
1611546900000|2021-01-25 03:55:00|29377.8|29327|29381.6|29322.5|29386.5|29331|29370.7|29318.5|538
1611547200000|2021-01-25 04:00:00|29377|29323.2|29376.1|29324.6|29384.8|29329.3|29373.8|29318.1|364
1611547500000|2021-01-25 04:05:00|29376|29324.5|29373.2|29323.2|29387.7|29328.6|29371.6|29316.7|369
1611547800000|2021-01-25 04:10:00|29375.2|29322.4|29375.8|29325.8|29379.9|29326.8|29368.8|29315.5|403
1611548100000|2021-01-25 04:15:00|29375.7|29325.7|29372.7|29320.1|29377|29326.7|29367.9|29317.2|373
1611548400000|2021-01-25 04:20:00|29373.7|29319.5|29373.1|29323|29378.4|29324.5|29367.1|29310.9|369
1611548700000|2021-01-25 04:25:00|29373.2|29323.1|29372.4|29309.4|29379|29323.1|29363.9|29308.7|403
1611549000000|2021-01-25 04:30:00|29371.7|29309.9|29365.4|29315.4|29375.4|29322.5|29364.7|29309.9|466
1611549300000|2021-01-25 04:35:00|29368.2|29318.2|29372.4|29319.8|29375.2|29325.2|29365.9|29313.5|421
1611549600000|2021-01-25 04:40:00|29372|29319.3|29369.1|29319.1|29376.2|29323.1|29366.1|29310.9|335
1611549900000|2021-01-25 04:45:00|29369.6|29319.6|29363.7|29313.7|29376.9|29326.9|29362.8|29311.9|312
1611550200000|2021-01-25 04:50:00|29364.3|29314.3|29371.1|29321.1|29375.6|29325.6|29363.2|29310|391
1611550500000|2021-01-25 04:55:00|29373.4|29323.4|29373|29323|29378.7|29326.4|29368.2|29318.2|361
1611550800000|2021-01-25 05:00:00|29374.3|29322.5|29375.5|29325.5|29381.2|29328.8|29370.7|29315.8|326
1611551100000|2021-01-25 05:05:00|29375.3|29325.3|29373.4|29323.4|29381.2|29330|29372.2|29320.5|350
1611551400000|2021-01-25 05:10:00|29373.6|29323.6|29371|29316.5|29376.3|29326.3|29367.8|29316.4|393
1611551700000|2021-01-25 05:15:00|29370.4|29316.8|29371.4|29320.1|29380.5|29326|29367.7|29313.8|301
1611552000000|2021-01-25 05:20:00|29371.7|29320.7|29369.4|29319.4|29378.5|29324.2|29366.4|29315.6|348
1611552300000|2021-01-25 05:25:00|29370.3|29320.3|29369.1|29317.5|29372.9|29320.6|29362.7|29311.7|404
1611552600000|2021-01-25 05:30:00|29369.8|29317.6|29365.4|29315.4|29370.9|29320.3|29361.7|29309.5|483
1611552900000|2021-01-25 05:35:00|29365.9|29315.9|29368.5|29311.9|29369.9|29318.1|29361.8|29310.4|406
1611553200000|2021-01-25 05:40:00|29367.7|29313.5|29372|29322|29374.8|29324.8|29363.4|29310.5|421
1611553500000|2021-01-25 05:45:00|29372.1|29322.1|29372|29316.7|29378.9|29328.9|29366|29312|376
1611553800000|2021-01-25 05:50:00|29368.8|29318.8|29374.3|29324.3|29378.8|29328.8|29367.4|29314|435
1611554100000|2021-01-25 05:55:00|29375.2|29325.2|29366.4|29309.4|29376.7|29326.7|29361.2|29306.5|414
1611554400000|2021-01-25 06:00:00|29362.8|29311|29359|29309|29365.6|29315.6|29354.5|29304.5|472
1611554700000|2021-01-25 06:05:00|29359.1|29309.1|29359|29309|29364.2|29314.2|29356|29306|361
1611555000000|2021-01-25 06:10:00|29359.1|29309.1|29361.1|29311.1|29364.6|29314.6|29356.2|29306.2|398
1611555300000|2021-01-25 06:15:00|29361.7|29311.7|29363.4|29313.4|29376.2|29326.2|29360.4|29310.4|430
1611555600000|2021-01-25 06:20:00|29365.8|29315.8|29365.7|29315.7|29375|29325|29360.5|29310.5|450
1611555900000|2021-01-25 06:25:00|29365.8|29315.8|29367.2|29317.2|29371.9|29321.9|29364.6|29314.6|434
1611556200000|2021-01-25 06:30:00|29367.1|29317.1|29369.3|29319.3|29373.9|29323.9|29364.5|29314.5|264
1611556500000|2021-01-25 06:35:00|29367.4|29317.4|29368.4|29318.4|29374.4|29324.4|29366.7|29316.7|393
1611556800000|2021-01-25 06:40:00|29368.5|29318.5|29366|29316|29378.1|29328.1|29363.9|29313.9|396
1611557100000|2021-01-25 06:45:00|29366.1|29316.1|29365|29315|29366.3|29316.3|29360.8|29310.8|347
1611557400000|2021-01-25 06:50:00|29365.5|29315.5|29377|29327|29378.5|29328.5|29363.8|29313.8|439
1611557700000|2021-01-25 06:55:00|29376.5|29326.5|29371.8|29321.8|29379.4|29341|29354|29317.8|499
1611558000000|2021-01-25 07:00:00|29358.1|29338.1|29364.9|29314.9|29369.5|29338.1|29349|29310.1|676
1611558300000|2021-01-25 07:05:00|29364.8|29314.8|29343|29323|29371.6|29326.5|29338.4|29304.2|575
1611558600000|2021-01-25 07:10:00|29343.6|29323.6|29348.8|29328.8|29363.4|29330.5|29338.2|29305.1|624
1611558900000|2021-01-25 07:15:00|29350|29330|29342.1|29322.1|29377|29344.3|29337.8|29307.7|651
1611559200000|2021-01-25 07:20:00|29342.5|29322.5|29324|29304|29361.9|29330|29323.5|29302.2|616
1611559500000|2021-01-25 07:25:00|29324.2|29304.2|29320.6|29300.6|29337.9|29305|29317.5|29285.5|489
1611559800000|2021-01-25 07:30:00|29320.2|29300.2|29308.8|29288.8|29330.2|29304.1|29286.5|29214|606
1611560100000|2021-01-25 07:35:00|29308.4|29288.4|29316.6|29296.6|29319.2|29299.2|29302.4|29282.4|610
1611560400000|2021-01-25 07:40:00|29317.5|29297.5|29312.9|29292.9|29319.7|29299.7|29307.3|29287.3|563
1611560700000|2021-01-25 07:45:00|29312.6|29292.6|29326.5|29306.5|29344.2|29314.3|29298.9|29278.9|588
1611561000000|2021-01-25 07:50:00|29326.6|29306.6|29318.4|29298.4|29345.8|29312.2|29314.1|29294.1|499
1611561300000|2021-01-25 07:55:00|29317.9|29297.9|29321.4|29301.4|29324.4|29304.4|29315.3|29295.3|602
1611561600000|2021-01-25 08:00:00|29321.6|29301.6|29326.5|29306.5|29331.2|29311.2|29314.4|29294.4|783
1611561900000|2021-01-25 08:05:00|29326.8|29306.8|29325.8|29305.8|29330.8|29310.8|29320.8|29300.8|626
1611562200000|2021-01-25 08:10:00|29325.9|29305.9|29336.7|29316.7|29343.9|29323.9|29325.7|29305.7|722
1611562500000|2021-01-25 08:15:00|29336.8|29316.8|29364|29344|29381|29345.7|29333|29309.3|918
1611562800000|2021-01-25 08:20:00|29364.1|29344.1|29350.4|29330.4|29370.2|29350.2|29347.5|29327.5|773
1611563100000|2021-01-25 08:25:00|29350.1|29330.1|29348.8|29328.8|29367.7|29347.7|29348.4|29328.4|665
1611563400000|2021-01-25 08:30:00|29349|29329|29346.9|29326.9|29356.2|29336.2|29344.4|29324.4|594
1611563700000|2021-01-25 08:35:00|29347|29327|29342.8|29322.8|29350.1|29330.1|29342.5|29322.5|578
1611564000000|2021-01-25 08:40:00|29343.2|29323.2|29315.5|29295.5|29352.8|29332.8|29311.5|29290.8|653
1611564300000|2021-01-25 08:45:00|29315.7|29295.7|29342.7|29322.7|29349.7|29329.7|29315.5|29295.5|575
1611564600000|2021-01-25 08:50:00|29342.8|29322.8|29352.9|29332.9|29356.7|29336.7|29342|29322|688
1611564900000|2021-01-25 08:55:00|29356.7|29336.7|29352|29332|29370|29339.8|29347.5|29316.8|504
1611565200000|2021-01-25 09:00:00|29352.5|29332.5|29391.7|29371.7|29392.1|29372.1|29348.2|29328.2|913
1611565500000|2021-01-25 09:05:00|29392|29372|29382.1|29362.1|29392.7|29372.7|29377.9|29357.9|718
1611565800000|2021-01-25 09:10:00|29382.5|29362.5|29384.8|29364.8|29385.4|29365.4|29376.1|29356.1|462
1611566100000|2021-01-25 09:15:00|29384.6|29364.6|29405.1|29385.1|29407|29387|29384.6|29364.6|723
1611566400000|2021-01-25 09:20:00|29405|29385|29414.5|29394.5|29414.9|29394.9|29404.5|29384.5|658
1611566700000|2021-01-25 09:25:00|29414.3|29394.3|29409.7|29389.7|29427.5|29407.5|29407.7|29387.7|773
1611567000000|2021-01-25 09:30:00|29408|29388|29390|29370|29412.2|29392.2|29386.2|29366.2|777
1611567300000|2021-01-25 09:35:00|29392.3|29372.3|29393.9|29373.9|29394.5|29374.5|29385.3|29365.3|760
1611567600000|2021-01-25 09:40:00|29394|29374|29409.4|29389.4|29413|29393|29391.7|29371.7|708
1611567900000|2021-01-25 09:45:00|29409.2|29389.2|29415.9|29395.9|29419.4|29399.4|29406.2|29386.2|751
1611568200000|2021-01-25 09:50:00|29416.1|29396.1|29409.9|29389.9|29423.3|29403.3|29406.2|29386.2|704
1611568500000|2021-01-25 09:55:00|29409.7|29389.7|29425.3|29405.3|29429|29409|29404.6|29384.6|660
1611568800000|2021-01-25 10:00:00|29425.8|29405.8|29400.7|29380.7|29461.8|29426.2|29400.4|29368.2|881
1611569100000|2021-01-25 10:05:00|29400.5|29380.5|29412.5|29392.5|29418|29398|29386|29356.6|823
1611569400000|2021-01-25 10:10:00|29412.3|29392.3|29442.1|29422.1|29442.1|29422.1|29404.9|29384.9|769
1611569700000|2021-01-25 10:15:00|29441.8|29421.8|29407.4|29387.4|29443.4|29423.4|29387.7|29367.7|849
1611570000000|2021-01-25 10:20:00|29407.3|29387.3|29392.4|29372.4|29424.7|29404.7|29376.8|29356.8|818
1611570300000|2021-01-25 10:25:00|29391.6|29371.6|29390.5|29370.5|29395.4|29375.4|29387.8|29367.8|842
1611570600000|2021-01-25 10:30:00|29390.2|29370.2|29387.8|29367.8|29394.2|29374.2|29381.4|29361.4|727
1611570900000|2021-01-25 10:35:00|29386.7|29366.7|29382.7|29362.7|29393.2|29373.2|29381.2|29361.2|611
1611571200000|2021-01-25 10:40:00|29381.9|29361.9|29383.2|29363.2|29384.7|29364.7|29377.5|29357.5|557
1611571500000|2021-01-25 10:45:00|29382.2|29362.2|29379.8|29359.8|29393.2|29373.2|29375.6|29355.6|638
1611571800000|2021-01-25 10:50:00|29379.3|29359.3|29381.5|29361.5|29386|29366|29376|29356|608
1611572100000|2021-01-25 10:55:00|29381.6|29361.6|29371.9|29351.9|29382.3|29362.3|29368.2|29348.2|671
1611572400000|2021-01-25 11:00:00|29372.8|29352.8|29367.4|29347.4|29376.7|29356.7|29366.4|29346.4|565
1611572700000|2021-01-25 11:05:00|29369.2|29349.2|29379.8|29359.8|29380.1|29360.1|29369.1|29349.1|576
1611573000000|2021-01-25 11:10:00|29379.7|29359.7|29374.1|29354.1|29380.5|29360.5|29372.6|29352.6|512
1611573300000|2021-01-25 11:15:00|29373.9|29353.9|29374|29354|29380.3|29360.3|29373.3|29353.3|551
1611573600000|2021-01-25 11:20:00|29373.3|29353.3|29370.3|29350.3|29377.9|29357.9|29365.3|29345.3|473
1611573900000|2021-01-25 11:25:00|29370.2|29350.2|29371.3|29351.3|29371.3|29351.3|29362.2|29342.2|516
1611574200000|2021-01-25 11:30:00|29371.4|29351.4|29374.3|29354.3|29376.2|29356.2|29370.5|29350.5|446
1611574500000|2021-01-25 11:35:00|29374.1|29354.1|29372.8|29352.8|29377.4|29357.4|29372|29352|441
1611574800000|2021-01-25 11:40:00|29372.7|29352.7|29367.5|29347.5|29375.6|29355.6|29365.3|29345.3|403
1611575100000|2021-01-25 11:45:00|29367.1|29347.1|29364.2|29344.2|29372|29352|29356.2|29336.2|644
1611575400000|2021-01-25 11:50:00|29363.1|29343.1|29362.4|29342.4|29364.1|29344.1|29357.2|29337.2|496
1611575700000|2021-01-25 11:55:00|29362.6|29342.6|29370.9|29350.9|29371.7|29351.7|29359.9|29339.9|669
1611576000000|2021-01-25 12:00:00|29371.5|29351.5|29381.4|29361.4|29381.7|29361.7|29370.2|29350.2|723
1611576300000|2021-01-25 12:05:00|29381.3|29361.3|29376.5|29356.5|29381.9|29361.9|29374.7|29354.7|460
1611576600000|2021-01-25 12:10:00|29376.2|29356.2|29376.8|29356.8|29380.5|29360.5|29370.2|29350.2|583
1611576900000|2021-01-25 12:15:00|29378.6|29358.6|29375|29355|29380.2|29360.2|29369.1|29349.1|482
1611577200000|2021-01-25 12:20:00|29373.5|29353.5|29376.6|29356.6|29378.2|29358.2|29370.5|29350.5|430
1611577500000|2021-01-25 12:25:00|29376.4|29356.4|29389.8|29369.8|29397.4|29377.4|29374.4|29354.4|552
1611577800000|2021-01-25 12:30:00|29390.8|29370.8|29386.3|29366.3|29394.2|29374.2|29383.4|29363.4|590
1611578100000|2021-01-25 12:35:00|29386.8|29366.8|29404.9|29384.9|29411.3|29391.3|29385.9|29365.9|730
1611578400000|2021-01-25 12:40:00|29404.8|29384.8|29404.4|29384.4|29410.6|29390.6|29401.4|29381.4|584
1611578700000|2021-01-25 12:45:00|29404.8|29384.8|29393.5|29373.5|29411.5|29391.5|29392.4|29372.4|629
1611579000000|2021-01-25 12:50:00|29394.2|29374.2|29396.8|29376.8|29398|29378|29392.5|29372.5|544
1611579300000|2021-01-25 12:55:00|29396.5|29376.5|29397.4|29377.4|29408.7|29388.7|29395|29375|753
1611579600000|2021-01-25 13:00:00|29398.2|29378.2|29413.9|29393.9|29419|29399|29397|29377|800
1611579900000|2021-01-25 13:05:00|29412.7|29392.7|29418.6|29398.6|29426.4|29406.4|29411.5|29391.5|738
1611580200000|2021-01-25 13:10:00|29418.7|29398.7|29419|29399|29420.9|29400.9|29412.8|29392.8|589
1611580500000|2021-01-25 13:15:00|29417.9|29397.9|29411.5|29391.5|29421.3|29401.3|29408.2|29388.2|701
1611580800000|2021-01-25 13:20:00|29409.9|29389.9|29403.5|29383.5|29414.3|29394.3|29400.9|29380.9|502
1611581100000|2021-01-25 13:25:00|29403.8|29383.8|29408.1|29388.1|29411|29391|29400.6|29380.6|588
1611581400000|2021-01-25 13:30:00|29410.8|29390.8|29412.1|29392.1|29419.8|29399.8|29407|29387|702
1611581700000|2021-01-25 13:35:00|29411.4|29391.4|29419.1|29399.1|29423.5|29403.5|29410.3|29390.3|706
1611582000000|2021-01-25 13:40:00|29418.7|29398.7|29439.6|29419.6|29445.8|29425.8|29416.8|29396.8|886
1611582300000|2021-01-25 13:45:00|29438.4|29418.4|29431.9|29411.9|29442.3|29422.3|29429.1|29409.1|869
1611582600000|2021-01-25 13:50:00|29431.5|29411.5|29415.4|29395.4|29434|29414|29413.5|29393.5|742
1611582900000|2021-01-25 13:55:00|29417.6|29397.6|29422.9|29402.9|29426.6|29406.6|29415.7|29395.7|614
1611583200000|2021-01-25 14:00:00|29423.9|29403.9|29414.2|29394.2|29424.5|29404.5|29411.8|29391.8|567
1611583500000|2021-01-25 14:05:00|29414.9|29394.9|29410.2|29390.2|29419.8|29399.8|29407.1|29387.1|509
1611583800000|2021-01-25 14:10:00|29409.5|29389.5|29419.3|29399.3|29423|29403|29409.5|29389.5|664
1611584100000|2021-01-25 14:15:00|29419.6|29399.6|29425|29405|29426.5|29406.5|29416|29396|513
1611584400000|2021-01-25 14:20:00|29425.1|29405.1|29435.5|29415.5|29435.5|29415.5|29420.9|29400.9|622
1611584700000|2021-01-25 14:25:00|29434.8|29414.8|29431.4|29411.4|29441.3|29421.3|29427.3|29407.3|622
1611585000000|2021-01-25 14:30:00|29431.6|29411.6|29424.6|29404.6|29433|29413|29412.5|29392.5|865
1611585300000|2021-01-25 14:35:00|29424.7|29404.7|29440.2|29420.2|29441.6|29421.6|29419|29399|820
1611585600000|2021-01-25 14:40:00|29440.4|29420.4|29439.7|29419.7|29451.6|29431.6|29435.6|29415.6|737
1611585900000|2021-01-25 14:45:00|29439.9|29419.9|29477.6|29457.6|29482.3|29462.3|29438.3|29418.3|841
1611586200000|2021-01-25 14:50:00|29476.8|29456.8|29487.6|29467.6|29499.6|29479.6|29471.9|29451.9|981
1611586500000|2021-01-25 14:55:00|29487.8|29467.8|29490|29470|29492.4|29472.4|29480.4|29460.4|872
1611586800000|2021-01-25 15:00:00|29489.6|29469.6|29480.6|29460.6|29508.1|29475.8|29475.3|29455.3|928
1611587100000|2021-01-25 15:05:00|29480.3|29460.3|29482.6|29462.6|29486.1|29466.1|29473.1|29453.1|864
1611587400000|2021-01-25 15:10:00|29482.1|29462.1|29522.4|29502.4|29543.2|29523.2|29479.3|29459.3|966
1611587700000|2021-01-25 15:15:00|29521.7|29501.7|29497.9|29477.9|29522|29502|29486.8|29466.8|822
1611588000000|2021-01-25 15:20:00|29497.3|29477.3|29474.3|29454.3|29502.2|29482.2|29472.7|29452.7|811
1611588300000|2021-01-25 15:25:00|29474|29454|29488.6|29468.6|29491.1|29471.1|29472.1|29452.1|783
1611588600000|2021-01-25 15:30:00|29489|29469|29478.4|29458.4|29494.5|29474.5|29477.7|29457.7|801
1611588900000|2021-01-25 15:35:00|29478.5|29458.5|29478.8|29458.8|29487|29467|29475|29455|705
1611589200000|2021-01-25 15:40:00|29479|29459|29487.7|29467.7|29490.6|29470.6|29475.1|29455.1|659
1611589500000|2021-01-25 15:45:00|29488|29468|29501.5|29481.5|29503.5|29483.5|29480.6|29460.6|756
1611589800000|2021-01-25 15:50:00|29502.5|29482.5|29482.5|29462.5|29503.7|29483.7|29478.4|29458.4|938
1611590100000|2021-01-25 15:55:00|29482.3|29462.3|29453.1|29433.1|29484.2|29464.2|29451.5|29431.5|989
1611590400000|2021-01-25 16:00:00|29453.9|29433.9|29456.1|29436.1|29461.5|29441.5|29433.1|29413.1|937
1611590700000|2021-01-25 16:05:00|29455.6|29435.6|29492.8|29472.8|29493.4|29473.4|29455.4|29435.4|986
1611591000000|2021-01-25 16:10:00|29492.5|29472.5|29525.1|29505.1|29532.5|29510.5|29491.7|29462.4|1042
1611591300000|2021-01-25 16:15:00|29525.4|29505.4|29528.3|29478.3|29554.8|29511.9|29503.1|29471.4|1003
1611591600000|2021-01-25 16:20:00|29529.6|29479.6|29521.7|29501.7|29530.6|29504|29503.7|29463.4|927
1611591900000|2021-01-25 16:25:00|29521.6|29501.6|29514.1|29464.1|29522.5|29502.5|29494.1|29457|786
1611592200000|2021-01-25 16:30:00|29513.3|29463.3|29504.5|29454.5|29521.7|29487.8|29490.2|29448.4|934
1611592500000|2021-01-25 16:35:00|29505.8|29455.8|29501.1|29451.1|29508.7|29479.1|29482.4|29442.9|993
1611592800000|2021-01-25 16:40:00|29501.4|29451.4|29473.9|29453.9|29501.8|29464.7|29468.7|29428.2|871
1611593100000|2021-01-25 16:45:00|29474|29454|29476.2|29456.2|29492.3|29464.2|29463.4|29427.5|920
1611593400000|2021-01-25 16:50:00|29475.9|29455.9|29485.6|29465.6|29500.5|29467|29473.5|29440.9|764
1611593700000|2021-01-25 16:55:00|29485.2|29465.2|29471.9|29451.9|29492|29472|29468.1|29430.5|769
1611594000000|2021-01-25 17:00:00|29483|29433|29468.1|29448.1|29491.8|29458|29465.3|29424.6|745
1611594300000|2021-01-25 17:05:00|29467.8|29447.8|29466.5|29446.5|29488.2|29463.8|29462|29429.5|831
1611594600000|2021-01-25 17:10:00|29482.2|29432.2|29486.6|29436.6|29496.5|29460|29456.4|29423.7|761
1611594900000|2021-01-25 17:15:00|29485|29435|29484.8|29434.8|29493|29456.4|29467.2|29427.5|741
1611595200000|2021-01-25 17:20:00|29484.6|29434.6|29478.7|29458.7|29493|29458.9|29465.1|29427.8|860
1611595500000|2021-01-25 17:25:00|29478.1|29458.1|29499.3|29449.3|29499.8|29464.5|29468|29435.4|803
1611595800000|2021-01-25 17:30:00|29499.5|29449.5|29477.9|29457.9|29499.5|29461.3|29471.9|29437.1|738
1611596100000|2021-01-25 17:35:00|29478|29458|29490.1|29440.1|29495|29462.4|29470.6|29435.9|741
1611596400000|2021-01-25 17:40:00|29491|29441|29444.5|29424.5|29492.1|29455.5|29440.2|29420.2|649
1611596700000|2021-01-25 17:45:00|29444.1|29424.1|29441.1|29421.1|29444.8|29424.8|29437.7|29417.7|571
1611597000000|2021-01-25 17:50:00|29441|29421|29477.5|29427.5|29478.2|29445.7|29440|29406|534
1611597300000|2021-01-25 17:55:00|29477.2|29427.2|29477.7|29427.7|29484.4|29451|29457.9|29422.8|685
1611597600000|2021-01-25 18:00:00|29477.6|29427.6|29468.4|29448.4|29487.2|29451.1|29461.3|29422.9|608
1611597900000|2021-01-25 18:05:00|29466.5|29446.5|29487|29437|29493.1|29456.2|29466.5|29432.9|538
1611598200000|2021-01-25 18:10:00|29487.2|29437.2|29467.5|29447.5|29489.5|29449|29455.9|29422.1|695
1611598500000|2021-01-25 18:15:00|29468.1|29448.1|29487.4|29437.4|29489|29452.6|29462.8|29435|638
1611598800000|2021-01-25 18:20:00|29486.9|29436.9|29468.5|29448.5|29489.4|29451.5|29464.7|29434.2|631
1611599100000|2021-01-25 18:25:00|29468.3|29448.3|29475.9|29425.9|29478.6|29449.1|29459.4|29425.7|533
1611599400000|2021-01-25 18:30:00|29476|29426|29469.5|29449.5|29480.2|29450.3|29460.1|29424.9|460
1611599700000|2021-01-25 18:35:00|29469.4|29449.4|29466.2|29446.2|29481.4|29449.9|29463.8|29429.3|456
1611600000000|2021-01-25 18:40:00|29466.5|29446.5|29468.6|29448.6|29482.5|29450.2|29464.1|29430.4|388
1611600300000|2021-01-25 18:45:00|29468|29448|29466.1|29446.1|29473.1|29453.1|29465.5|29445.5|484
1611600600000|2021-01-25 18:50:00|29466.3|29446.3|29465.7|29445.7|29482.3|29448.9|29461.8|29428.3|374
1611600900000|2021-01-25 18:55:00|29466.7|29446.7|29460.3|29440.3|29468.3|29448.3|29458.8|29438.8|475
1611601200000|2021-01-25 19:00:00|29460|29440|29460.2|29440.2|29479.6|29449|29458.9|29424.6|536
1611601500000|2021-01-25 19:05:00|29460.5|29440.5|29464.9|29444.9|29478.5|29446.4|29457.9|29428.1|395
1611601800000|2021-01-25 19:10:00|29465.5|29445.5|29467|29447|29482.1|29448.1|29460.8|29426.8|382
1611602100000|2021-01-25 19:15:00|29466.8|29446.8|29482.2|29432.2|29484.7|29451.4|29463.1|29431.9|448
1611602400000|2021-01-25 19:20:00|29482.1|29432.1|29474.9|29454.9|29490.9|29457.2|29469.1|29432.1|490
1611602700000|2021-01-25 19:25:00|29474.8|29454.8|29494.7|29444.7|29495.5|29461.2|29472.6|29442.4|474
1611603000000|2021-01-25 19:30:00|29494.5|29444.5|29477.7|29457.7|29495.6|29461.3|29475.3|29442.8|437
1611603300000|2021-01-25 19:35:00|29476.5|29456.5|29491|29441|29493|29459.8|29474.5|29440.1|359
1611603600000|2021-01-25 19:40:00|29490.1|29440.1|29476.1|29456.1|29493.3|29458.7|29473.7|29439.3|328
1611603900000|2021-01-25 19:45:00|29475.6|29455.6|29487.8|29437.8|29489.9|29459.4|29470.4|29435.3|382
1611604200000|2021-01-25 19:50:00|29487.7|29437.7|29473.4|29453.4|29489.3|29458.4|29471.7|29435.2|401
1611604500000|2021-01-25 19:55:00|29473.3|29453.3|29481.1|29431.1|29484.4|29458.1|29464.8|29430.5|510
1611604800000|2021-01-25 20:00:00|29480.4|29430.4|29465.5|29445.5|29481.7|29447.7|29461.8|29426.8|587
1611605100000|2021-01-25 20:05:00|29465.3|29445.3|29479.6|29429.6|29481.5|29449.9|29463.1|29428.2|564
1611605400000|2021-01-25 20:10:00|29479.5|29429.5|29470.8|29450.8|29486.2|29454.9|29467|29428.8|683
1611605700000|2021-01-25 20:15:00|29471.5|29451.5|29485.9|29435.9|29489.4|29455.1|29468|29435.1|564
1611606000000|2021-01-25 20:20:00|29485.7|29435.7|29486.8|29436.8|29487.3|29451.6|29467.1|29431.6|418
1611606300000|2021-01-25 20:25:00|29486.5|29436.5|29488.9|29438.9|29491.8|29455.7|29470.7|29434.9|401
1611606600000|2021-01-25 20:30:00|29488.4|29438.4|29487.6|29437.6|29495.6|29456.7|29472.2|29436|524
1611606900000|2021-01-25 20:35:00|29487.8|29437.8|29492.2|29442.2|29495.3|29458|29472.9|29437.5|437
1611607200000|2021-01-25 20:40:00|29490.8|29440.8|29486|29436|29496.5|29460.8|29471.7|29435.2|469
1611607500000|2021-01-25 20:45:00|29473|29453|29472|29452|29489.7|29454.5|29468.7|29433.3|481
1611607800000|2021-01-25 20:50:00|29473.3|29453.3|29470.7|29450.7|29494.6|29455.1|29468.5|29434|436
1611608100000|2021-01-25 20:55:00|29471|29451|29468.2|29448.2|29489.4|29454.7|29466|29431.4|511
1611608400000|2021-01-25 21:00:00|29468.3|29448.3|29480.1|29430.1|29493.5|29452.7|29465.2|29429.3|557
1611608700000|2021-01-25 21:05:00|29483.3|29433.3|29488.4|29438.4|29495.9|29457.1|29466.9|29429.6|514
1611609000000|2021-01-25 21:10:00|29488.2|29438.2|29486.7|29436.7|29496.5|29455.5|29471.2|29433.5|523
1611609300000|2021-01-25 21:15:00|29485.7|29435.7|29476.5|29426.5|29490|29454.4|29461|29423.9|437
1611609600000|2021-01-25 21:20:00|29461.2|29441.2|29477.8|29427.8|29483|29449.1|29460|29422.8|446
1611609900000|2021-01-25 21:25:00|29477.9|29427.9|29490.9|29440.9|29491.2|29454.8|29459.1|29424.3|404
1611610200000|2021-01-25 21:30:00|29490.3|29440.3|29480.7|29430.7|29490.3|29440.3|29476.6|29426.6|387
1611610500000|2021-01-25 21:35:00|29480.9|29430.9|29480.6|29430.6|29484.1|29434.1|29472.6|29422.6|378
1611610800000|2021-01-25 21:40:00|29480.9|29430.9|29481.9|29431.9|29487.6|29437.6|29478.8|29428.8|372
1611611100000|2021-01-25 21:45:00|29479.4|29429.4|29480.3|29430.3|29497.9|29442.7|29474.4|29418.4|738
1611611400000|2021-01-25 21:50:00|29480.5|29429|29482.6|29432.6|29488.5|29440.5|29460.5|29421.4|739
1611611700000|2021-01-25 21:55:00|29483.1|29433.1|29487.7|29437.7|29491.8|29438.3|29474.2|29418|749
1611612000000|2021-01-25 22:00:00|29487.6|29437.6|29489.4|29426.6|29498.7|29439.8|29487.6|29425.7|37
1611612300000|2021-01-25 22:05:00|29508.9|29410.5|29512.6|29404.1|29525|29439.9|29476.9|29399.1|127
1611612600000|2021-01-25 22:10:00|29493.1|29429.8|29514.3|29397.3|29520.2|29429.8|29473.3|29396.2|210
1611612900000|2021-01-25 22:15:00|29514.6|29397.6|29490.8|29416.3|29514.6|29432.6|29467.8|29390.1|163
1611613200000|2021-01-25 22:20:00|29465.7|29415.7|29491.5|29414.1|29510.8|29428.6|29460.3|29393.7|159
1611613500000|2021-01-25 22:25:00|29476.8|29408.3|29526.1|29438.6|29526.1|29438.6|29458.1|29392.3|196
1611613800000|2021-01-25 22:30:00|29502|29414|29491.9|29424.6|29514.9|29433.4|29476.4|29400.8|302
1611614100000|2021-01-25 22:35:00|29491.7|29422|29488|29413.8|29502.6|29431.2|29475.2|29400.2|443
1611614400000|2021-01-25 22:40:00|29487.6|29415.2|29498|29420|29516.7|29433.1|29484.5|29400.8|342
1611614700000|2021-01-25 22:45:00|29498.9|29420.8|29489.9|29426.3|29504.6|29441.3|29483.5|29399.2|520
1611615000000|2021-01-25 22:50:00|29492.1|29425.8|29485.2|29425|29497.9|29437.4|29477.5|29414.6|459
1611615300000|2021-01-25 22:55:00|29484.5|29424.6|29490.2|29414.1|29496|29437.6|29475.4|29409.5|434
1611615600000|2021-01-25 23:00:00|29488.1|29419.2|29478.8|29425.2|29489.8|29430.6|29473.1|29414.8|534
1611615900000|2021-01-25 23:05:00|29481|29426|29479|29429|29486.8|29431.5|29473.9|29418.4|371
1611616200000|2021-01-25 23:10:00|29477.9|29427.9|29481.2|29431.2|29495.3|29437.3|29473.3|29420.4|346
1611616500000|2021-01-25 23:15:00|29481.3|29431.3|29479.9|29429.9|29485.8|29435.8|29476.3|29426.3|268
1611616800000|2021-01-25 23:20:00|29479.1|29429.1|29480.8|29430.8|29484.5|29432.9|29475.8|29425.8|233
1611617100000|2021-01-25 23:25:00|29476.5|29426.2|29481.7|29431.7|29484.9|29434.9|29476.3|29426.2|311
1611617400000|2021-01-25 23:30:00|29481.4|29431.4|29482.5|29432.5|29488.7|29438.7|29478.8|29428.7|276
1611617700000|2021-01-25 23:35:00|29481.9|29431.9|29480.6|29430.6|29494.6|29435.3|29477.1|29423.6|230
1611618000000|2021-01-25 23:40:00|29480.9|29430.9|29482.9|29432.9|29487.7|29437.7|29479.9|29429.5|207
1611618300000|2021-01-25 23:45:00|29480.1|29427.3|29481.7|29431.7|29485.7|29435.7|29480.1|29427.3|231
1611618600000|2021-01-25 23:50:00|29478.2|29428.2|29482.9|29432.9|29485.3|29435.3|29475|29425|207
1611618900000|2021-01-25 23:55:00|29484.3|29434.3|29482.8|29432.8|29486.5|29436.5|29476.4|29426.4|227
1611619200000|2021-01-26 00:00:00|29483.4|29433.4|29489.3|29439.3|29499.1|29446|29480.4|29430.4|508
1611619500000|2021-01-26 00:05:00|29489.4|29439.4|29489.9|29439.9|29499.2|29444.4|29487.2|29433.9|290
1611619800000|2021-01-26 00:10:00|29488.8|29438.8|29487.9|29437.9|29493|29443|29485.5|29434.8|307
1611620100000|2021-01-26 00:15:00|29487.7|29437.7|29494.1|29444.1|29497|29447|29487.7|29435.4|384
1611620400000|2021-01-26 00:20:00|29493.9|29443.9|29495.6|29445.6|29499.4|29449.4|29493.1|29443.1|303
1611620700000|2021-01-26 00:25:00|29495.5|29445.5|29496.8|29446.8|29499|29449|29493.6|29443.6|313
1611621000000|2021-01-26 00:30:00|29496.9|29446.9|29495.8|29445.8|29501.6|29451.6|29493.7|29443.7|370
1611621300000|2021-01-26 00:35:00|29495.6|29445.6|29498.1|29448.1|29499|29449|29494.5|29444.5|277
1611621600000|2021-01-26 00:40:00|29498.3|29448.3|29499.4|29449.4|29502.3|29452.3|29495.7|29445.7|302
1611621900000|2021-01-26 00:45:00|29499.6|29449.6|29500.7|29450.7|29503.5|29453.5|29498|29447.6|356
1611622200000|2021-01-26 00:50:00|29500.8|29450.8|29499.6|29449.6|29512.2|29451.4|29497.5|29439|339
1611622500000|2021-01-26 00:55:00|29501.2|29451.2|29502.8|29452.8|29508.2|29457.6|29499.2|29448|446
1611622800000|2021-01-26 01:00:00|29502.9|29452.9|29499.9|29449.9|29504.8|29453.6|29498.3|29448.3|450
1611623100000|2021-01-26 01:05:00|29499.3|29449.3|29498.7|29448.7|29501.7|29451.7|29493.2|29443.2|408
1611623400000|2021-01-26 01:10:00|29498.4|29448.4|29496.8|29446.8|29501.1|29451.1|29493.8|29443.8|380
1611623700000|2021-01-26 01:15:00|29497.4|29447.4|29500.9|29450.9|29507|29457|29494.6|29444.6|325
1611624000000|2021-01-26 01:20:00|29500.7|29450.7|29502.8|29452.8|29506.4|29456.4|29497.8|29447.8|318
1611624300000|2021-01-26 01:25:00|29502.6|29452.6|29503.8|29453.8|29508|29458|29499.6|29449.6|395
1611624600000|2021-01-26 01:30:00|29503.7|29453.7|29500|29450|29506.8|29456.8|29499.9|29449.9|412
1611624900000|2021-01-26 01:35:00|29500.4|29450.4|29489.8|29439.8|29501.1|29451.1|29489.4|29439.4|481
1611625200000|2021-01-26 01:40:00|29489.9|29439.9|29492.8|29442.8|29496.3|29446.3|29489.6|29439.6|298
1611625500000|2021-01-26 01:45:00|29493.6|29443.6|29486.3|29436.3|29496.9|29446.9|29483.9|29433.9|383
1611625800000|2021-01-26 01:50:00|29485.4|29435.4|29480|29430|29487.5|29437.5|29477.6|29427.6|593
1611626100000|2021-01-26 01:55:00|29481.5|29431.5|29475.9|29425.9|29482.8|29432.8|29474.6|29424.6|585
1611626400000|2021-01-26 02:00:00|29474.9|29424.9|29477.4|29427.4|29478.8|29428.8|29473.1|29423.1|517
1611626700000|2021-01-26 02:05:00|29477.7|29427.7|29478.4|29428.4|29482|29432|29475.1|29425.1|464
1611627000000|2021-01-26 02:10:00|29477.8|29427.8|29481|29431|29485|29435|29475.4|29425.4|461
1611627300000|2021-01-26 02:15:00|29481.9|29431.9|29479.9|29429.9|29485.8|29433.1|29477.5|29427.5|387
1611627600000|2021-01-26 02:20:00|29479.8|29429.8|29480.8|29430.8|29483.4|29433.4|29477.2|29427.2|409
1611627900000|2021-01-26 02:25:00|29480.6|29430.6|29480.3|29430.3|29482.8|29432.8|29477.5|29427.5|508
1611628200000|2021-01-26 02:30:00|29479.8|29429.8|29479.8|29429.8|29484.7|29434.7|29479.4|29429.4|573
1611628500000|2021-01-26 02:35:00|29479.4|29429.4|29479|29429|29481.5|29431.5|29474.4|29424.4|437
1611628800000|2021-01-26 02:40:00|29479.4|29429.4|29479.5|29429.5|29483.3|29433.3|29478.2|29428.2|387
1611629100000|2021-01-26 02:45:00|29479.6|29429.6|29476.5|29426.5|29484.7|29434.7|29476.5|29426.5|382
1611629400000|2021-01-26 02:50:00|29481|29431|29478.8|29428.8|29483|29433|29475.8|29425.8|382
1611629700000|2021-01-26 02:55:00|29480|29430|29482.9|29432.9|29484.7|29434.7|29476|29426|459
1611630000000|2021-01-26 03:00:00|29482.6|29432.6|29485.8|29435.8|29487.4|29437.4|29481.5|29431.5|490
1611630300000|2021-01-26 03:05:00|29485.9|29435.9|29479.3|29429.3|29485.9|29435.9|29477.5|29427.5|459
1611630600000|2021-01-26 03:10:00|29479.1|29429.1|29486.5|29436.5|29487.5|29437.5|29479|29429|327
1611630900000|2021-01-26 03:15:00|29486.2|29436.2|29482.5|29432.5|29487.1|29437.1|29479.7|29429.7|381
1611631200000|2021-01-26 03:20:00|29484|29434|29485|29435|29488.1|29438.1|29482.2|29432.2|417
1611631500000|2021-01-26 03:25:00|29485.3|29435.3|29482.3|29432.3|29487.9|29437.9|29479.2|29429.2|477
1611631800000|2021-01-26 03:30:00|29482|29432|29484.6|29434.6|29487.1|29437.1|29481|29431|398
1611632100000|2021-01-26 03:35:00|29484.5|29434.5|29484.7|29434.7|29488.2|29438.2|29482.3|29432.3|456
1611632400000|2021-01-26 03:40:00|29485.2|29435.2|29489.5|29439.5|29490|29440|29482.7|29432.7|356
1611632700000|2021-01-26 03:45:00|29489.1|29439.1|29488.8|29438.8|29491.9|29441.9|29482.2|29432.2|372
1611633000000|2021-01-26 03:50:00|29489|29439|29495.4|29445.4|29496.4|29446.4|29487.1|29437.1|398
1611633300000|2021-01-26 03:55:00|29495.2|29445.2|29490.7|29440.7|29498.3|29448.3|29490.7|29440.7|369
1611633600000|2021-01-26 04:00:00|29491|29441|29501|29451|29501.7|29466.5|29484.8|29439.9|322
1611633900000|2021-01-26 04:05:00|29500.1|29450.1|29497|29447|29501|29465.6|29481.7|29446.7|352
1611634200000|2021-01-26 04:10:00|29497.1|29447.1|29497.2|29447.2|29501.1|29464.1|29481.9|29446|288
1611634500000|2021-01-26 04:15:00|29497.3|29447.3|29499.9|29449.9|29501.2|29465.9|29482.6|29446.7|337
1611634800000|2021-01-26 04:20:00|29498.9|29448.9|29500.9|29450.9|29501.9|29466.3|29484.1|29447.7|271
1611635100000|2021-01-26 04:25:00|29500.7|29450.7|29488.3|29468.3|29504.5|29468.4|29485.7|29448.6|351
1611635400000|2021-01-26 04:30:00|29488|29468|29519.8|29469.8|29523.9|29487|29488|29450.9|482
1611635700000|2021-01-26 04:35:00|29519.5|29469.5|29566.1|29508.9|29566.9|29512.5|29502.2|29467.4|533
1611636000000|2021-01-26 04:40:00|29566|29509.5|29563.7|29513.7|29566.1|29514.8|29558.6|29508.6|396
1611636300000|2021-01-26 04:45:00|29563.9|29513.9|29562.6|29512.6|29565.1|29515.1|29560.1|29510.1|299
1611636600000|2021-01-26 04:50:00|29562.4|29512.4|29566.3|29516.3|29567.3|29517.3|29561.8|29511.8|355
1611636900000|2021-01-26 04:55:00|29566.2|29516.2|29560.4|29510.4|29573.4|29518.6|29558.6|29508.6|392
1611637200000|2021-01-26 05:00:00|29560.8|29510.8|29568.5|29518.5|29568.7|29518.7|29560.4|29510.4|356
1611637500000|2021-01-26 05:05:00|29568.6|29518.6|29563.9|29513.9|29569.3|29519.3|29562.4|29512.4|289
1611637800000|2021-01-26 05:10:00|29563.8|29513.8|29563.5|29513.5|29566.9|29516.9|29562.2|29508.1|330
1611638100000|2021-01-26 05:15:00|29563.4|29513.4|29563.7|29513.7|29566|29516|29561.4|29511.4|351
1611638400000|2021-01-26 05:20:00|29564|29514|29567.4|29517.4|29569.9|29519.9|29562.5|29512.5|380
1611638700000|2021-01-26 05:25:00|29567.5|29517.5|29564.2|29514.2|29567.6|29517.6|29559.1|29509.1|311
1611639000000|2021-01-26 05:30:00|29563.7|29513.7|29561.5|29511.5|29564.3|29514.3|29558.8|29508.8|345
1611639300000|2021-01-26 05:35:00|29561.9|29511.9|29560.7|29510.7|29564.2|29514.2|29553.1|29503.1|313
1611639600000|2021-01-26 05:40:00|29560.6|29510.6|29562.4|29512.4|29564.5|29514.5|29559.6|29509.6|296
1611639900000|2021-01-26 05:45:00|29563.5|29513.5|29568.1|29518.1|29570.6|29520.6|29561.1|29511.1|314
1611640200000|2021-01-26 05:50:00|29568|29518|29566.7|29516.7|29573.1|29520.3|29565.7|29515.7|333
1611640500000|2021-01-26 05:55:00|29567.3|29517.3|29560.5|29510.5|29567.5|29517.5|29560.5|29510.5|328
1611640800000|2021-01-26 06:00:00|29561.1|29511.1|29571|29521|29571.5|29521.5|29560.9|29510.9|405
1611641100000|2021-01-26 06:05:00|29571.1|29521.1|29574.2|29524.2|29578|29528|29568.6|29518.6|427
1611641400000|2021-01-26 06:10:00|29573.7|29523.7|29568.8|29518.8|29576|29526|29568.3|29518.3|359
1611641700000|2021-01-26 06:15:00|29568.2|29518.2|29562.2|29512.2|29568.3|29518.3|29560|29510|414
1611642000000|2021-01-26 06:20:00|29562.3|29512.3|29564.8|29514.8|29567|29517|29560.6|29510.6|396
1611642300000|2021-01-26 06:25:00|29564.4|29514.4|29564.4|29514.4|29569.3|29519.3|29561.1|29511.1|283
1611642600000|2021-01-26 06:30:00|29564.3|29514.3|29569.9|29519.9|29570.4|29520.4|29563.2|29513.2|315
1611642900000|2021-01-26 06:35:00|29569.8|29519.8|29578.8|29528.8|29581.7|29531.7|29566.7|29516.7|466
1611643200000|2021-01-26 06:40:00|29578.9|29528.9|29568.3|29518.3|29581.3|29531.3|29566.4|29516.4|394
1611643500000|2021-01-26 06:45:00|29568.7|29518.7|29568.9|29518.9|29574.5|29524.5|29564.3|29514.3|396
1611643800000|2021-01-26 06:50:00|29569|29519|29542|29492|29570.4|29520.4|29526.1|29489.7|425
1611644100000|2021-01-26 06:55:00|29541.9|29491.9|29563.3|29513.3|29570|29533.6|29525.7|29490.3|480
1611644400000|2021-01-26 07:00:00|29563.5|29513.5|29534.7|29514.7|29567.4|29529.4|29532.5|29502.9|650
1611644700000|2021-01-26 07:05:00|29533.5|29513.5|29543.2|29523.2|29561.9|29527.7|29532.8|29502.8|694
1611645000000|2021-01-26 07:10:00|29543.7|29523.7|29549.5|29529.5|29567.5|29538|29543.7|29507.5|540
1611645300000|2021-01-26 07:15:00|29550|29530|29551.4|29531.4|29553.6|29533.6|29545.3|29525.3|571
1611645600000|2021-01-26 07:20:00|29551.3|29531.3|29545.3|29525.3|29562.1|29532.9|29543|29507.7|523
1611645900000|2021-01-26 07:25:00|29545.2|29525.2|29548.6|29528.6|29551.2|29531.2|29541.1|29521.1|482
1611646200000|2021-01-26 07:30:00|29548.5|29528.5|29569.9|29549.9|29573.8|29553.8|29543|29523|736
1611646500000|2021-01-26 07:35:00|29570.3|29550.3|29603|29583|29606.7|29586.7|29568.4|29548.4|743
1611646800000|2021-01-26 07:40:00|29603.1|29583.1|29603.9|29583.9|29609|29589|29597.4|29577.4|596
1611647100000|2021-01-26 07:45:00|29603.8|29583.8|29590.7|29570.7|29604.1|29584.1|29588.7|29568.7|607
1611647400000|2021-01-26 07:50:00|29591.1|29571.1|29599.6|29579.6|29605.8|29585.8|29591.1|29571.1|502
1611647700000|2021-01-26 07:55:00|29599.5|29579.5|29656.6|29636.6|29674.3|29644.5|29598.9|29578.9|702
1611648000000|2021-01-26 08:00:00|29657|29637|29637.8|29617.8|29681.8|29649.4|29636.6|29616.6|753
1611648300000|2021-01-26 08:05:00|29638.2|29618.2|29619.9|29599.9|29650.4|29630.4|29619.3|29599.3|804
1611648600000|2021-01-26 08:10:00|29620.2|29600.2|29610.1|29590.1|29622.1|29602.1|29605.3|29585.3|727
1611648900000|2021-01-26 08:15:00|29610.5|29590.5|29596.7|29576.7|29610.6|29590.6|29596.7|29576.7|654
1611649200000|2021-01-26 08:20:00|29595.4|29575.4|29593.6|29573.6|29602.3|29582.2|29568.2|29548.2|794
1611649500000|2021-01-26 08:25:00|29593.8|29573.8|29594.5|29574.5|29607.6|29587.6|29589.5|29569.5|849
1611649800000|2021-01-26 08:30:00|29595.2|29575.2|29576.7|29556.7|29597.5|29577.5|29572.1|29552.1|722
1611650100000|2021-01-26 08:35:00|29577.8|29557.8|29571.6|29551.6|29583.3|29563.3|29570.3|29550.3|707
1611650400000|2021-01-26 08:40:00|29570.8|29550.8|29575.4|29555.4|29585.1|29565.1|29570|29550|666
1611650700000|2021-01-26 08:45:00|29575.6|29555.6|29560.8|29540.8|29577.6|29557.6|29559.3|29539.3|650
1611651000000|2021-01-26 08:50:00|29559.1|29539.1|29528.2|29508.2|29562.3|29542.3|29498.6|29465.3|813
1611651300000|2021-01-26 08:55:00|29528.4|29508.4|29517.5|29497.5|29529.1|29509.1|29510.6|29490.6|744
1611651600000|2021-01-26 09:00:00|29517|29497|29529.2|29509.2|29538.4|29518.4|29515.1|29495.1|679
1611651900000|2021-01-26 09:05:00|29529.3|29509.3|29540.4|29520.4|29546.3|29526.3|29522.2|29502.2|699
1611652200000|2021-01-26 09:10:00|29540.3|29520.3|29537.8|29517.8|29542.8|29522.8|29530.1|29510.1|656
1611652500000|2021-01-26 09:15:00|29537.7|29517.7|29533.4|29513.4|29546.9|29526.9|29533.3|29513.3|532
1611652800000|2021-01-26 09:20:00|29533.6|29513.6|29543.6|29523.6|29543.6|29523.6|29531.5|29511.5|434
1611653100000|2021-01-26 09:25:00|29542.9|29522.9|29545|29525|29549.6|29529.6|29540.5|29520.5|550
1611653400000|2021-01-26 09:30:00|29545.2|29525.2|29545.5|29525.5|29550.8|29530.8|29538.7|29518.7|627
1611653700000|2021-01-26 09:35:00|29545.7|29525.7|29551.1|29531.1|29551.1|29531.1|29538.8|29518.8|523
1611654000000|2021-01-26 09:40:00|29549.6|29529.6|29542.6|29522.6|29553.9|29533.9|29542.1|29522.1|470
1611654300000|2021-01-26 09:45:00|29542.5|29522.5|29529.5|29509.5|29543.4|29523.4|29527.8|29507.8|550
1611654600000|2021-01-26 09:50:00|29530.4|29510.4|29538.4|29518.4|29540.3|29520.3|29526.4|29506.4|530
1611654900000|2021-01-26 09:55:00|29538.2|29518.2|29551.6|29531.6|29569.3|29549.3|29537.8|29517.8|784
1611655200000|2021-01-26 10:00:00|29551.4|29531.4|29573|29553|29575.3|29555.3|29549.3|29520.9|696
1611655500000|2021-01-26 10:05:00|29575.8|29555.8|29588.5|29568.5|29609.8|29574.8|29572.1|29552.1|730
1611655800000|2021-01-26 10:10:00|29587.6|29567.6|29577.4|29557.4|29591.6|29571.6|29576.7|29556.7|600
1611656100000|2021-01-26 10:15:00|29577.5|29557.5|29570.1|29550.1|29579.2|29559.2|29567.5|29547.5|600
1611656400000|2021-01-26 10:20:00|29570.2|29550.2|29570.7|29550.7|29574.3|29554.3|29565|29545|555
1611656700000|2021-01-26 10:25:00|29570.5|29550.5|29565.2|29545.2|29573.6|29553.6|29560.7|29540.7|578
1611657000000|2021-01-26 10:30:00|29564.6|29544.6|29582.3|29562.3|29587.3|29567.3|29562.1|29542.1|713
1611657300000|2021-01-26 10:35:00|29583|29563|29587|29567|29589.2|29569.2|29579.9|29559.9|566
1611657600000|2021-01-26 10:40:00|29588|29568|29588.4|29568.4|29594.3|29574.3|29584.5|29564.5|629
1611657900000|2021-01-26 10:45:00|29588.6|29568.6|29591.8|29571.8|29597.9|29577.9|29585.4|29565.4|670
1611658200000|2021-01-26 10:50:00|29592.8|29572.8|29589.3|29569.3|29599.1|29579.1|29584.6|29564.6|499
1611658500000|2021-01-26 10:55:00|29589.6|29569.6|29575|29555|29592.3|29572.3|29575|29555|549
1611658800000|2021-01-26 11:00:00|29574.9|29554.9|29567.7|29547.7|29580.9|29560.9|29567.3|29547.3|651
1611659100000|2021-01-26 11:05:00|29567.8|29547.8|29569|29549|29571.1|29551.1|29562.9|29542.9|521
1611659400000|2021-01-26 11:10:00|29567.3|29547.3|29561.3|29541.3|29572|29552|29560.4|29540.4|578
1611659700000|2021-01-26 11:15:00|29561.5|29541.5|29557.5|29537.5|29571.7|29551.7|29556.9|29536.9|670
1611660000000|2021-01-26 11:20:00|29557.3|29537.3|29553.6|29533.6|29563.2|29543.2|29551.5|29531.5|535
1611660300000|2021-01-26 11:25:00|29553.7|29533.7|29547.2|29527.2|29560.1|29540.1|29543.3|29523.3|617
1611660600000|2021-01-26 11:30:00|29547|29527|29564.7|29544.7|29572.2|29552.2|29542.3|29522.3|717
1611660900000|2021-01-26 11:35:00|29565.1|29545.1|29578.5|29558.5|29578.5|29558.5|29561.9|29541.9|643
1611661200000|2021-01-26 11:40:00|29578.4|29558.4|29569|29549|29580.9|29560.9|29566.9|29546.9|530
1611661500000|2021-01-26 11:45:00|29568.5|29548.5|29572.4|29552.4|29577.8|29557.8|29563.7|29543.7|477
1611661800000|2021-01-26 11:50:00|29571.9|29551.9|29564.4|29544.4|29577.5|29557.5|29564.4|29544.4|633
1611662100000|2021-01-26 11:55:00|29564.9|29544.9|29550.5|29530.5|29572.7|29550.3|29545.2|29522.7|749
1611662400000|2021-01-26 12:00:00|29550.8|29530.8|29541.7|29521.7|29559.5|29539.5|29540.7|29520.7|567
1611662700000|2021-01-26 12:05:00|29541.5|29521.5|29526.9|29506.9|29542.5|29522.5|29523.7|29503.7|701
1611663000000|2021-01-26 12:10:00|29526.1|29506.1|29546.5|29526.5|29547.3|29527.3|29524.7|29504.7|616
1611663300000|2021-01-26 12:15:00|29544.7|29524.7|29533.3|29513.3|29551.6|29531.6|29530.8|29510.8|641
1611663600000|2021-01-26 12:20:00|29533.6|29513.6|29534.9|29514.9|29539.3|29519.3|29528.8|29508.8|544
1611663900000|2021-01-26 12:25:00|29535|29515|29539.2|29519.2|29542.9|29522.9|29532.7|29512.7|516
1611664200000|2021-01-26 12:30:00|29540.1|29520.1|29542.3|29522.3|29545.8|29525.8|29534.8|29514.8|638
1611664500000|2021-01-26 12:35:00|29542.4|29522.4|29539.6|29519.6|29542.9|29522.9|29531.9|29511.9|591
1611664800000|2021-01-26 12:40:00|29539.9|29519.9|29531.4|29511.4|29540.8|29520.8|29526.6|29506.6|515
1611665100000|2021-01-26 12:45:00|29533.3|29513.3|29521.5|29501.5|29541.5|29521.5|29520.2|29500.2|608
1611665400000|2021-01-26 12:50:00|29522|29502|29521.4|29501.4|29525.6|29505.6|29511.2|29491.2|619
1611665700000|2021-01-26 12:55:00|29520.6|29500.6|29545.1|29495.1|29558.6|29506.6|29519.4|29475.3|748
1611666000000|2021-01-26 13:00:00|29544.8|29494.8|29537.2|29517.2|29565.7|29529.2|29524.7|29489.6|675
1611666300000|2021-01-26 13:05:00|29537.4|29517.4|29541.9|29521.9|29542.8|29522.8|29532.9|29512.9|559
1611666600000|2021-01-26 13:10:00|29541.7|29521.7|29545.6|29525.6|29549.3|29529.3|29541.7|29521.7|578
1611666900000|2021-01-26 13:15:00|29545.1|29525.1|29545.8|29525.8|29549.9|29529.9|29541.5|29521.5|464
1611667200000|2021-01-26 13:20:00|29546.1|29526.1|29535.2|29515.2|29548.3|29528.3|29534.4|29514.4|580
1611667500000|2021-01-26 13:25:00|29535.3|29515.3|29535.7|29515.7|29542.3|29522.3|29529.5|29509.5|683
1611667800000|2021-01-26 13:30:00|29536|29516|29523.5|29503.5|29538.4|29518.4|29522.6|29502.6|757
1611668100000|2021-01-26 13:35:00|29523.4|29503.4|29502.9|29482.9|29523.9|29503.9|29497.5|29477.5|803
1611668400000|2021-01-26 13:40:00|29503.2|29483.2|29493.2|29473.2|29510|29490|29491.5|29471.5|669
1611668700000|2021-01-26 13:45:00|29493.5|29473.5|29495.4|29475.4|29509|29489|29491.7|29471.7|644
1611669000000|2021-01-26 13:50:00|29494.8|29474.8|29512.9|29492.9|29515.3|29495.3|29489.9|29469.9|659
1611669300000|2021-01-26 13:55:00|29513.6|29493.6|29544.5|29524.5|29547.2|29527.2|29508.4|29488.4|806
1611669600000|2021-01-26 14:00:00|29544.6|29524.6|29544.7|29524.7|29545.5|29525.5|29532.1|29512.1|765
1611669900000|2021-01-26 14:05:00|29544.6|29524.6|29527.1|29507.1|29547|29527|29519.1|29499.1|637
1611670200000|2021-01-26 14:10:00|29526.4|29506.4|29531.7|29511.7|29536.7|29516.7|29520.3|29500.3|685
1611670500000|2021-01-26 14:15:00|29531.1|29511.1|29533.3|29513.3|29533.9|29513.9|29521|29501|566
1611670800000|2021-01-26 14:20:00|29533.4|29513.4|29535.5|29515.5|29536.9|29516.9|29529.9|29509.9|588
1611671100000|2021-01-26 14:25:00|29535.1|29515.1|29533.5|29513.5|29537.6|29517.6|29530.8|29510.8|499
1611671400000|2021-01-26 14:30:00|29532.9|29512.9|29524.9|29504.9|29532.9|29512.9|29521.2|29501.2|727
1611671700000|2021-01-26 14:35:00|29523.6|29503.6|29529.2|29509.2|29532.7|29512.7|29522.3|29502.3|636
1611672000000|2021-01-26 14:40:00|29529|29509|29533.4|29513.4|29534.7|29514.7|29519.4|29499.4|617
1611672300000|2021-01-26 14:45:00|29533.3|29513.3|29526.6|29506.6|29541.6|29521.6|29524.9|29504.9|731
1611672600000|2021-01-26 14:50:00|29527.4|29507.4|29524.8|29504.8|29535.8|29515.8|29520.8|29500.8|714
1611672900000|2021-01-26 14:55:00|29522.8|29502.8|29522.2|29502.2|29541.9|29509.8|29521.5|29489.8|654
1611673200000|2021-01-26 15:00:00|29523.3|29503.3|29504.4|29484.4|29538.6|29506.8|29503.5|29483.5|771
1611673500000|2021-01-26 15:05:00|29504.3|29484.3|29470.2|29450.2|29507.1|29487.1|29467.6|29447.6|675
1611673800000|2021-01-26 15:10:00|29469.8|29449.8|29489.3|29469.3|29490|29470|29468.9|29437.5|846
1611674100000|2021-01-26 15:15:00|29489.7|29469.7|29480|29460|29491.3|29471.3|29475|29455|759
1611674400000|2021-01-26 15:20:00|29481.1|29461.1|29493.6|29473.6|29497.6|29477.6|29478.5|29458.5|781
1611674700000|2021-01-26 15:25:00|29493.9|29473.9|29484.8|29464.8|29495|29475|29478|29458|799
1611675000000|2021-01-26 15:30:00|29484.9|29464.9|29470.8|29450.8|29485.2|29465.2|29466.7|29446.7|744
1611675300000|2021-01-26 15:35:00|29470.4|29450.4|29481.1|29461.1|29481.8|29461.8|29459.8|29439.8|700
1611675600000|2021-01-26 15:40:00|29480.6|29460.6|29471.6|29451.6|29481.1|29461.1|29468.7|29448.7|664
1611675900000|2021-01-26 15:45:00|29471.3|29451.3|29489.6|29469.6|29492.9|29472.9|29469.2|29449.2|725
1611676200000|2021-01-26 15:50:00|29489.7|29469.7|29527.9|29507.9|29539.4|29519.4|29488.1|29468.1|891
1611676500000|2021-01-26 15:55:00|29528.2|29508.2|29531.3|29511.3|29547.2|29527.2|29528.2|29508.2|899
1611676800000|2021-01-26 16:00:00|29531.2|29511.2|29550.7|29530.7|29553.8|29533.8|29528.8|29508.8|810
1611677100000|2021-01-26 16:05:00|29550.4|29530.4|29548.2|29528.2|29554.7|29534.7|29535.4|29515.4|708
1611677400000|2021-01-26 16:10:00|29548.9|29528.9|29568.5|29548.5|29574.9|29554.9|29545.2|29525.2|700
1611677700000|2021-01-26 16:15:00|29567.9|29547.9|29557.8|29537.8|29570.4|29550.4|29548.3|29528.3|717
1611678000000|2021-01-26 16:20:00|29559.4|29539.4|29551.9|29531.9|29560.6|29540.6|29551|29531|507
1611678300000|2021-01-26 16:25:00|29552.1|29532.1|29555.4|29535.4|29558.7|29538.7|29545.5|29525.5|566
1611678600000|2021-01-26 16:30:00|29555.3|29535.3|29558.6|29538.6|29566.4|29539.6|29549.6|29516.4|502
1611678900000|2021-01-26 16:35:00|29557.6|29537.6|29561.4|29541.4|29568.9|29548.9|29556.7|29536.7|456
1611679200000|2021-01-26 16:40:00|29562.7|29542.7|29563.9|29543.9|29564.2|29544.2|29549.2|29529.2|551
1611679500000|2021-01-26 16:45:00|29563.7|29543.7|29570.3|29550.3|29573.3|29553.3|29561.1|29541.1|461
1611679800000|2021-01-26 16:50:00|29570.6|29550.6|29605.3|29585.3|29625.9|29596.4|29558.1|29538.1|820
1611680100000|2021-01-26 16:55:00|29606|29586|29594.7|29574.7|29609.5|29589.5|29594.6|29574.6|695
1611680400000|2021-01-26 17:00:00|29594.4|29574.4|29573|29553|29602.6|29576|29572|29544.1|680
1611680700000|2021-01-26 17:05:00|29573.4|29553.4|29598.8|29548.8|29600.8|29564.7|29571.1|29539|534
1611681000000|2021-01-26 17:10:00|29598.4|29548.4|29592.4|29572.4|29603.7|29577.2|29584.9|29547.1|669
1611681300000|2021-01-26 17:15:00|29593.3|29573.3|29593|29573|29607.4|29574.2|29583.3|29556.1|585
1611681600000|2021-01-26 17:20:00|29592.9|29572.9|29591|29571|29611.4|29577.2|29587.5|29559.6|603
1611681900000|2021-01-26 17:25:00|29590.5|29570.5|29586.1|29566.1|29592.3|29572.3|29583.2|29563.2|652
1611682200000|2021-01-26 17:30:00|29587.1|29567.1|29582.5|29562.5|29602.5|29571.7|29582.5|29552.5|461
1611682500000|2021-01-26 17:35:00|29582.1|29562.1|29585.1|29565.1|29588.3|29568.3|29581.5|29561.5|462
1611682800000|2021-01-26 17:40:00|29585.3|29565.3|29586.1|29566.1|29591.1|29571.1|29580.3|29560.3|419
1611683100000|2021-01-26 17:45:00|29585.7|29565.7|29580.2|29560.2|29586.7|29566.7|29576.7|29556.7|577
1611683400000|2021-01-26 17:50:00|29581.2|29561.2|29566.1|29546.1|29598.2|29562.8|29564.7|29544.7|515
1611683700000|2021-01-26 17:55:00|29567|29547|29574.4|29554.4|29578.9|29558.9|29562.9|29542.9|625
1611684000000|2021-01-26 18:00:00|29574.6|29554.6|29572.5|29552.5|29578.4|29558.4|29569.7|29549.7|435
1611684300000|2021-01-26 18:05:00|29572.1|29552.1|29568.7|29548.7|29574|29554|29567.2|29547.2|423
1611684600000|2021-01-26 18:10:00|29568.4|29548.4|29563.3|29543.3|29569.6|29549.6|29561.9|29541.9|466
1611684900000|2021-01-26 18:15:00|29563|29543|29568.5|29548.5|29583.8|29550.4|29560.9|29533.8|450
1611685200000|2021-01-26 18:20:00|29568.7|29548.7|29565.6|29545.6|29569.5|29549.5|29561.4|29541.4|419
1611685500000|2021-01-26 18:25:00|29566|29546|29563.4|29543.4|29567|29547|29558.2|29538.2|549
1611685800000|2021-01-26 18:30:00|29562.5|29542.5|29562.6|29542.6|29565.1|29545.1|29560.6|29540.6|536
1611686100000|2021-01-26 18:35:00|29562.4|29542.4|29545.4|29525.4|29564.7|29544.7|29544|29524|481
1611686400000|2021-01-26 18:40:00|29545.3|29525.3|29541|29521|29563.9|29529.4|29539.3|29512.9|442
1611686700000|2021-01-26 18:45:00|29539.6|29519.6|29541.9|29521.9|29542.4|29522.4|29534.3|29514.3|372
1611687000000|2021-01-26 18:50:00|29542.4|29522.4|29541.3|29521.3|29556.9|29523.9|29535.9|29506|412
1611687300000|2021-01-26 18:55:00|29541.7|29521.7|29550.1|29530.1|29551.8|29531.8|29538.3|29518.3|402
1611687600000|2021-01-26 19:00:00|29550|29530|29553.1|29533.1|29559.2|29539.2|29549.3|29529.3|438
1611687900000|2021-01-26 19:05:00|29553|29533|29550.2|29530.2|29553.6|29533.6|29548.9|29528.9|318
1611688200000|2021-01-26 19:10:00|29550.6|29530.6|29560.8|29540.8|29562.1|29542.1|29545.4|29525.4|336
1611688500000|2021-01-26 19:15:00|29560.7|29540.7|29564.2|29544.2|29565|29545|29559.5|29539.5|336
1611688800000|2021-01-26 19:20:00|29564.1|29544.1|29559.5|29539.5|29580.9|29549|29556.8|29529.7|449
1611689100000|2021-01-26 19:25:00|29559.4|29539.4|29547.6|29527.6|29559.6|29539.6|29546.7|29526.7|551
1611689400000|2021-01-26 19:30:00|29547.5|29527.5|29548.2|29528.2|29558.7|29529.3|29540.8|29508.7|501
1611689700000|2021-01-26 19:35:00|29548.4|29528.4|29547.6|29527.6|29551.3|29531.3|29544|29524|395
1611690000000|2021-01-26 19:40:00|29546|29526|29544.5|29524.5|29561.2|29528.7|29541.7|29511.2|487
1611690300000|2021-01-26 19:45:00|29544.4|29524.4|29541.9|29521.9|29546.2|29526.2|29538.8|29518.8|506
1611690600000|2021-01-26 19:50:00|29542|29522|29549.8|29529.8|29549.8|29529.8|29539.3|29519.3|406
1611690900000|2021-01-26 19:55:00|29549.9|29529.9|29550.1|29530.1|29550.8|29530.8|29544.7|29524.7|476
1611691200000|2021-01-26 20:00:00|29550|29530|29547.8|29527.8|29565.6|29533.8|29544.2|29511.8|465
1611691500000|2021-01-26 20:05:00|29547.6|29527.6|29543.2|29523.2|29549.4|29529.4|29541.7|29521.7|321
1611691800000|2021-01-26 20:10:00|29544.4|29524.4|29545.8|29525.8|29562|29526|29541.2|29507.2|304
1611692100000|2021-01-26 20:15:00|29545.7|29525.7|29556.6|29506.6|29560.5|29528.7|29540.1|29506.2|377
1611692400000|2021-01-26 20:20:00|29556.4|29506.4|29544.5|29524.5|29561.2|29527.5|29541.4|29506.4|367
1611692700000|2021-01-26 20:25:00|29546.1|29526.1|29544|29524|29549.7|29529.7|29541.4|29521.4|386
1611693000000|2021-01-26 20:30:00|29544.3|29524.3|29545.2|29525.2|29561|29527.1|29542.9|29499.9|582
1611693300000|2021-01-26 20:35:00|29546.2|29526.2|29561|29511|29565.1|29526.8|29541.3|29507.1|384
1611693600000|2021-01-26 20:40:00|29559.6|29509.6|29544.6|29524.6|29561.1|29528.2|29539.1|29504.1|429
1611693900000|2021-01-26 20:45:00|29545.2|29525.2|29564.5|29514.5|29565.3|29528.3|29543.9|29508.2|469
1611694200000|2021-01-26 20:50:00|29564.4|29514.4|29562.7|29512.7|29564.9|29528.8|29544.1|29509.8|410
1611694500000|2021-01-26 20:55:00|29548.3|29528.3|29558.5|29508.5|29564.7|29529.6|29542.8|29506.3|589
1611694800000|2021-01-26 21:00:00|29558.7|29508.7|29548.9|29528.9|29565.7|29530.4|29545|29504.1|627
1611695100000|2021-01-26 21:05:00|29563.1|29513.1|29548.5|29528.5|29568.8|29531.7|29545.3|29510.6|645
1611695400000|2021-01-26 21:10:00|29564.8|29514.8|29563.8|29513.8|29569.2|29531.2|29546.5|29509.7|463
1611695700000|2021-01-26 21:15:00|29563|29513|29546.8|29526.8|29567.4|29530.4|29546.3|29511.2|297
1611696000000|2021-01-26 21:20:00|29546.7|29526.7|29552.7|29532.7|29570.8|29534.3|29546.6|29513.5|263
1611696300000|2021-01-26 21:25:00|29552.4|29532.4|29570.1|29520.1|29573.3|29535.1|29551.5|29517|321
1611696600000|2021-01-26 21:30:00|29568.7|29518.7|29573.5|29523.5|29576.9|29538.6|29552.1|29516.6|304
1611696900000|2021-01-26 21:35:00|29575.1|29525.1|29574.6|29524.6|29580.8|29539.7|29554.8|29520.7|322
1611697200000|2021-01-26 21:40:00|29574.7|29524.7|29579.7|29529.7|29588.7|29538.7|29574.2|29524.2|424
1611697500000|2021-01-26 21:45:00|29580.4|29530.4|29578.5|29528.5|29593.1|29535.6|29573.6|29522.9|518
1611697800000|2021-01-26 21:50:00|29577.9|29527.9|29573|29553|29598.3|29553.3|29568.7|29521.7|591
1611698100000|2021-01-26 21:55:00|29584.8|29534.8|29587.8|29537.8|29602.4|29546.4|29580.9|29530.3|798
1611698400000|2021-01-26 22:00:00|29600.1|29537.5|29607.4|29529.5|29607.4|29538.9|29595.9|29522.7|59
1611698700000|2021-01-26 22:05:00|29632.5|29515.5|29592.6|29536.4|29632.5|29540.1|29583.7|29506.8|180
1611699000000|2021-01-26 22:10:00|29589.2|29537.2|29604.8|29517.2|29609.7|29539.6|29589.2|29513|205
1611699300000|2021-01-26 22:15:00|29607|29531.2|29590|29509.5|29613.3|29541.6|29586.4|29505.6|168
1611699600000|2021-01-26 22:20:00|29588.7|29508.3|29586.8|29522.2|29602.8|29536|29572.5|29506|200
1611699900000|2021-01-26 22:25:00|29576|29526|29595.6|29519.1|29620.2|29533.1|29576|29511.4|236
1611700200000|2021-01-26 22:30:00|29589.5|29523.5|29591|29527.2|29600.4|29534|29584|29520.1|241
1611700500000|2021-01-26 22:35:00|29591.3|29527.5|29592.4|29527.9|29597.1|29533.3|29577.4|29521.9|270
1611700800000|2021-01-26 22:40:00|29593.1|29528.3|29594.4|29528.2|29600.6|29533.4|29588|29524.1|205
1611701100000|2021-01-26 22:45:00|29594.5|29529.3|29597.6|29530.2|29602.8|29534.1|29584.1|29524.3|193
1611701400000|2021-01-26 22:50:00|29597.2|29528|29590|29531.3|29597.3|29535.9|29582.1|29522.1|193
1611701700000|2021-01-26 22:55:00|29590.4|29531.2|29594.7|29529.4|29596.4|29534.4|29581.9|29519.6|210
1611702000000|2021-01-26 23:00:00|29596.4|29531.1|29593.9|29543.9|29600|29550|29583.6|29531.1|618
1611702300000|2021-01-26 23:05:00|29593.5|29543.5|29594.8|29544.8|29599.1|29549.1|29587.2|29537.2|387
1611702600000|2021-01-26 23:10:00|29595.2|29545.2|29593.1|29543.1|29601|29551|29585.1|29535.1|371
1611702900000|2021-01-26 23:15:00|29592.9|29542.9|29598.9|29548.9|29600.5|29550.5|29585.7|29535.7|329
1611703200000|2021-01-26 23:20:00|29599|29549|29595.8|29545.8|29607.8|29557.8|29593|29543|362
1611703500000|2021-01-26 23:25:00|29594.9|29544.9|29596.7|29546.7|29606.3|29556.3|29592.2|29542.2|337
1611703800000|2021-01-26 23:30:00|29595.9|29545.9|29596.7|29546.7|29603.2|29553.2|29590.5|29540.5|343
1611704100000|2021-01-26 23:35:00|29596.4|29546.4|29597.1|29547.1|29609.5|29559.5|29593|29543|397
1611704400000|2021-01-26 23:40:00|29598.8|29548.8|29597.8|29547.8|29604.6|29554.6|29592.4|29542.4|397
1611704700000|2021-01-26 23:45:00|29599.9|29549.9|29596|29546|29606.3|29556.3|29589.9|29539.9|330
1611705000000|2021-01-26 23:50:00|29595.8|29545.8|29596.6|29546.6|29602.1|29552.1|29589.6|29539.6|285
1611705300000|2021-01-26 23:55:00|29597.1|29547.1|29594.7|29544.7|29598.8|29548.8|29589.8|29539.8|392
1611705600000|2021-01-27 00:00:00|29595.1|29545.1|29592.8|29542.8|29600.1|29550.1|29590|29540|470
1611705900000|2021-01-27 00:05:00|29593|29543|29593.1|29543.1|29595.3|29545.3|29588.7|29538.7|401
1611706200000|2021-01-27 00:10:00|29593.6|29543.6|29585.8|29535.8|29595.4|29545.4|29584.4|29534.4|418
1611706500000|2021-01-27 00:15:00|29585.7|29535.7|29586.9|29536.9|29590.7|29540.7|29578.4|29528.4|489
1611706800000|2021-01-27 00:20:00|29586.4|29536.4|29581.4|29531.4|29587.3|29537.3|29575.7|29525.7|304
1611707100000|2021-01-27 00:25:00|29580.1|29530.1|29581.2|29531.2|29589.7|29539.7|29578|29528|410
1611707400000|2021-01-27 00:30:00|29581.5|29531.5|29581.1|29531.1|29586.7|29536.7|29575.4|29525.4|490
1611707700000|2021-01-27 00:35:00|29581.2|29531.2|29590.5|29540.5|29592.1|29548.9|29568.2|29529.1|486
1611708000000|2021-01-27 00:40:00|29590.3|29540.3|29587.2|29537.2|29592.9|29542.9|29582.9|29532.9|433
1611708300000|2021-01-27 00:45:00|29586.8|29536.8|29587.5|29537.5|29589.8|29539.8|29581.5|29531.5|392
1611708600000|2021-01-27 00:50:00|29586|29536|29592.2|29542.2|29599.9|29549.9|29585.5|29535.5|593
1611708900000|2021-01-27 00:55:00|29595.2|29545.2|29591.8|29541.8|29596.9|29546.9|29588.1|29538.1|500
1611709200000|2021-01-27 01:00:00|29590.3|29540.3|29590.9|29540.9|29598.5|29562.6|29575.5|29540.3|387
1611709500000|2021-01-27 01:05:00|29594.6|29544.6|29597.1|29547.1|29602.2|29567.2|29578.9|29542.4|429
1611709800000|2021-01-27 01:10:00|29595.9|29545.9|29598.3|29548.3|29603.7|29568.1|29582.6|29545.7|530
1611710100000|2021-01-27 01:15:00|29598.5|29548.5|29595.6|29545.6|29602.8|29565.9|29580.2|29544.8|467
1611710400000|2021-01-27 01:20:00|29595.2|29545.2|29576.5|29556.5|29597.4|29562|29574.8|29537.5|420
1611710700000|2021-01-27 01:25:00|29574.5|29554.5|29581.9|29531.9|29594.6|29555.9|29569.1|29531.2|562
1611711000000|2021-01-27 01:30:00|29582.4|29532.4|29566.5|29546.5|29587.1|29550.9|29566.5|29531.5|466
1611711300000|2021-01-27 01:35:00|29565.8|29545.8|29574.9|29554.9|29591|29554.9|29565.7|29531.2|467
1611711600000|2021-01-27 01:40:00|29572.3|29552.3|29592|29542|29595|29557.7|29569.5|29533.6|495
1611711900000|2021-01-27 01:45:00|29591.7|29541.7|29589.3|29569.3|29607.4|29571.5|29576.5|29541.3|442
1611712200000|2021-01-27 01:50:00|29590.1|29570.1|29613.3|29563.3|29615.3|29579.7|29589.7|29551.9|467
1611712500000|2021-01-27 01:55:00|29615.5|29565.5|29596.5|29576.5|29615.6|29580|29594.5|29558.5|533
1611712800000|2021-01-27 02:00:00|29596.2|29576.2|29619|29569|29623.4|29586.1|29596.2|29559.7|469
1611713100000|2021-01-27 02:05:00|29619.4|29569.4|29614.1|29564.1|29620|29582.5|29598.7|29562.7|397
1611713400000|2021-01-27 02:10:00|29614.7|29564.7|29620.8|29570.8|29621.1|29583.1|29598|29561.8|397
1611713700000|2021-01-27 02:15:00|29620.7|29570.7|29620.4|29570.4|29624.9|29588.8|29604.7|29568.5|369
1611714000000|2021-01-27 02:20:00|29620.6|29570.6|29625.4|29575.4|29627.2|29592.5|29606.2|29569.5|473
1611714300000|2021-01-27 02:25:00|29625.1|29575.1|29627.3|29577.3|29628.7|29595.1|29608.4|29571.3|427
1611714600000|2021-01-27 02:30:00|29626.4|29576.4|29623.8|29573.8|29630.4|29596.5|29607.1|29573.1|452
1611714900000|2021-01-27 02:35:00|29622.9|29572.9|29628.1|29578.1|29629.3|29594.2|29609.3|29572.9|382
1611715200000|2021-01-27 02:40:00|29614.5|29594.5|29624.6|29574.6|29627.1|29594.5|29607.8|29569.6|303
1611715500000|2021-01-27 02:45:00|29623.7|29573.7|29622.2|29572.2|29625.5|29590.2|29604.1|29569.8|307
1611715800000|2021-01-27 02:50:00|29622.1|29572.1|29604.7|29584.7|29623.2|29588|29603.1|29569.3|305
1611716100000|2021-01-27 02:55:00|29604.5|29584.5|29620.1|29570.1|29621.5|29587.5|29602.1|29567.4|336
1611716400000|2021-01-27 03:00:00|29620|29570|29605.5|29585.5|29627.8|29591.4|29604.4|29569.2|384
1611716700000|2021-01-27 03:05:00|29606|29586|29629.7|29579.7|29630.1|29593.7|29604.9|29569.6|379
1611717000000|2021-01-27 03:10:00|29629.1|29579.1|29612.5|29592.5|29631.6|29596.5|29611.4|29575.9|370
1611717300000|2021-01-27 03:15:00|29613.8|29593.8|29610.5|29590.5|29629.6|29594.4|29609.8|29574.6|382
1611717600000|2021-01-27 03:20:00|29610.9|29590.9|29620.2|29570.2|29626.3|29592.4|29606.2|29570.2|362
1611717900000|2021-01-27 03:25:00|29620.4|29570.4|29621.7|29571.7|29624.8|29591.5|29605.1|29570.2|342
1611718200000|2021-01-27 03:30:00|29608.6|29588.6|29605.7|29585.7|29625.1|29588.6|29604.1|29567|338
1611718500000|2021-01-27 03:35:00|29605.6|29585.6|29621.8|29571.8|29624.4|29590.5|29603.7|29569|348
1611718800000|2021-01-27 03:40:00|29621.5|29571.5|29623.5|29573.5|29626.4|29591|29603.5|29568.9|369
1611719100000|2021-01-27 03:45:00|29623.8|29573.8|29625.3|29575.3|29626.9|29592.1|29605|29570.4|322
1611719400000|2021-01-27 03:50:00|29625.1|29575.1|29626.3|29576.3|29628.1|29592.8|29605.7|29571.7|369
1611719700000|2021-01-27 03:55:00|29626.6|29576.6|29625|29575|29627.7|29592.1|29607.8|29572.6|246
1611720000000|2021-01-27 04:00:00|29624.6|29574.6|29611.8|29591.8|29626.8|29593.8|29608.5|29572.2|270
1611720300000|2021-01-27 04:05:00|29611.6|29591.6|29628.3|29578.3|29629.5|29594.2|29609.7|29574.5|296
1611720600000|2021-01-27 04:10:00|29628|29578|29615.8|29595.8|29633.3|29597.4|29611.3|29576.4|399
1611720900000|2021-01-27 04:15:00|29615.4|29595.4|29632.9|29582.9|29635.6|29599.8|29614.6|29579.5|432
1611721200000|2021-01-27 04:20:00|29632.3|29582.3|29616.3|29596.3|29636.9|29600.5|29615.2|29578.6|589
1611721500000|2021-01-27 04:25:00|29616.6|29596.6|29627.4|29577.4|29633.1|29597.2|29606.7|29573.2|504
1611721800000|2021-01-27 04:30:00|29626.7|29576.7|29627.9|29577.9|29629.1|29594.4|29609.7|29575|536
1611722100000|2021-01-27 04:35:00|29627.6|29577.6|29611.1|29591.1|29631.7|29596.5|29609.7|29575.9|326
1611722400000|2021-01-27 04:40:00|29611|29591|29610.3|29590.3|29628.7|29594|29607.2|29571.1|368
1611722700000|2021-01-27 04:45:00|29609.4|29589.4|29626.6|29576.6|29628.8|29594.9|29609.1|29574.8|526
1611723000000|2021-01-27 04:50:00|29625|29575|29612.9|29592.9|29629.9|29596.5|29609.7|29574.6|274
1611723300000|2021-01-27 04:55:00|29613.3|29593.3|29625.1|29575.1|29628.7|29594.9|29609.3|29573.3|427
1611723600000|2021-01-27 05:00:00|29624.8|29574.8|29625.3|29575.3|29626.9|29590.8|29607.1|29572|506
1611723900000|2021-01-27 05:05:00|29625.2|29575.2|29625|29575|29626.4|29591.9|29607.4|29573.3|350
1611724200000|2021-01-27 05:10:00|29624.6|29574.6|29609.9|29589.9|29626.7|29592.2|29608.3|29573.4|303
1611724500000|2021-01-27 05:15:00|29609.7|29589.7|29624.7|29574.7|29627|29593|29608.3|29573|479
1611724800000|2021-01-27 05:20:00|29624.8|29574.8|29624|29574|29625.9|29591|29607.8|29572.5|402
1611725100000|2021-01-27 05:25:00|29623.8|29573.8|29626.1|29576.1|29626.9|29592.1|29608.8|29572.8|475
1611725400000|2021-01-27 05:30:00|29626.8|29576.8|29623.5|29573.5|29628.8|29592.6|29606.9|29573.1|425
1611725700000|2021-01-27 05:35:00|29623.7|29573.7|29613.7|29563.7|29624.9|29590.3|29599.5|29562.8|427
1611726000000|2021-01-27 05:40:00|29613.8|29563.8|29612|29562|29615.7|29580.1|29596.7|29561|439
1611726300000|2021-01-27 05:45:00|29610.9|29560.9|29614.5|29564.5|29617.9|29581.7|29598.1|29560.9|422
1611726600000|2021-01-27 05:50:00|29614.8|29564.8|29596.7|29576.7|29615.3|29577.1|29594.8|29559.6|374
1611726900000|2021-01-27 05:55:00|29597|29577|29610.1|29560.1|29612.3|29577.6|29589.8|29555.2|509
1611727200000|2021-01-27 06:00:00|29610.7|29560.7|29570.1|29550.1|29610.8|29574.9|29570.1|29539.9|536
1611727500000|2021-01-27 06:05:00|29570|29550|29589|29539|29594.5|29559.6|29568|29536.5|581
1611727800000|2021-01-27 06:10:00|29592|29542|29579.5|29559.5|29601.5|29564|29574.8|29539|656
1611728100000|2021-01-27 06:15:00|29579.8|29559.8|29576.6|29556.6|29600.3|29563.2|29574.1|29539.1|721
1611728400000|2021-01-27 06:20:00|29576.7|29556.7|29606.4|29556.4|29610|29574.6|29549|29529|610
1611728700000|2021-01-27 06:25:00|29606.2|29556.2|29609|29559|29614.1|29579.5|29591.8|29556.2|429
1611729000000|2021-01-27 06:30:00|29608.8|29558.8|29595.6|29575.6|29613.4|29578.4|29593.1|29557.6|443
1611729300000|2021-01-27 06:35:00|29595.3|29575.3|29606|29556|29617|29579.5|29590.4|29554.9|471
1611729600000|2021-01-27 06:40:00|29589.9|29569.9|29587.7|29567.7|29609.6|29572.2|29587.1|29553|364
1611729900000|2021-01-27 06:45:00|29603|29553|29596.9|29576.9|29616.7|29578.6|29589.9|29553|383
1611730200000|2021-01-27 06:50:00|29597.3|29577.3|29616.7|29566.7|29617.9|29584.6|29597.1|29560.5|388
1611730500000|2021-01-27 06:55:00|29617.2|29567.2|29613.1|29563.1|29618.1|29581.4|29591.4|29556.8|489
1611730800000|2021-01-27 07:00:00|29610.9|29560.9|29596.8|29576.8|29610.9|29584.2|29593.7|29560.9|614
1611731100000|2021-01-27 07:05:00|29597.4|29577.4|29599.7|29579.7|29604.9|29584.9|29597.4|29577.4|509
1611731400000|2021-01-27 07:10:00|29599.6|29579.6|29598.5|29578.5|29602.8|29582.8|29595.5|29575.5|583
1611731700000|2021-01-27 07:15:00|29598.3|29578.3|29600.6|29580.6|29605.5|29585.5|29598|29578|539
1611732000000|2021-01-27 07:20:00|29600.5|29580.5|29605.1|29585.1|29606.8|29586.8|29596.3|29576.3|425
1611732300000|2021-01-27 07:25:00|29604.9|29584.9|29604.2|29584.2|29608.2|29588.2|29602.4|29582.4|453
1611732600000|2021-01-27 07:30:00|29606.1|29586.1|29614|29594|29618.7|29598.7|29604.6|29584.6|526
1611732900000|2021-01-27 07:35:00|29613.8|29593.8|29614.9|29594.9|29621.4|29601.4|29608.6|29588.6|494
1611733200000|2021-01-27 07:40:00|29615.1|29595.1|29608.6|29588.6|29619.6|29599.6|29606.1|29586.1|586
1611733500000|2021-01-27 07:45:00|29608.4|29588.4|29609.4|29589.4|29612.7|29592.7|29603.1|29583.1|579
1611733800000|2021-01-27 07:50:00|29609.6|29589.6|29613.1|29593.1|29613.1|29593.1|29602.7|29582.7|364
1611734100000|2021-01-27 07:55:00|29614.7|29594.7|29616.1|29596.1|29619.3|29599.3|29607.6|29587.6|474
1611734400000|2021-01-27 08:00:00|29615.4|29595.4|29615.1|29595.1|29643|29613|29614.3|29593|781
1611734700000|2021-01-27 08:05:00|29614.8|29594.8|29610.5|29590.5|29619.8|29599.8|29605.6|29585.6|631
1611735000000|2021-01-27 08:10:00|29610.2|29590.2|29612.3|29592.3|29619.1|29599.1|29603.5|29583.5|676
1611735300000|2021-01-27 08:15:00|29612.4|29592.4|29625.4|29605.4|29626.2|29606.2|29611.9|29591.9|662
1611735600000|2021-01-27 08:20:00|29625.5|29605.5|29630.9|29610.9|29637.2|29617.2|29623.8|29603.8|655
1611735900000|2021-01-27 08:25:00|29631.1|29611.1|29631.6|29611.6|29639|29619|29624|29604|610
1611736200000|2021-01-27 08:30:00|29631.7|29611.7|29623.4|29603.4|29632.9|29612.9|29622.8|29602.8|595
1611736500000|2021-01-27 08:35:00|29624.6|29604.6|29624.7|29604.7|29633.3|29613.3|29618.5|29598.5|737
1611736800000|2021-01-27 08:40:00|29625|29605|29628.7|29608.7|29635.8|29615.8|29623.9|29603.9|747
1611737100000|2021-01-27 08:45:00|29628.8|29608.8|29624|29604|29633.3|29613.3|29618.6|29598.6|672
1611737400000|2021-01-27 08:50:00|29624.9|29604.9|29617.6|29597.6|29634|29606.5|29616.1|29584|647
1611737700000|2021-01-27 08:55:00|29617.3|29597.3|29627.5|29607.5|29631.6|29611.6|29611|29591|720
1611738000000|2021-01-27 09:00:00|29627.6|29607.6|29619.9|29599.9|29632.7|29612.7|29619.1|29599.1|693
1611738300000|2021-01-27 09:05:00|29620.2|29600.2|29640.3|29620.3|29642.5|29622.5|29619.7|29599.7|579
1611738600000|2021-01-27 09:10:00|29640.4|29620.4|29694.7|29674.7|29696.8|29676.8|29638.5|29618.5|858
1611738900000|2021-01-27 09:15:00|29694.9|29674.9|29683.3|29663.3|29699.9|29679.9|29666|29646|923
1611739200000|2021-01-27 09:20:00|29683.5|29663.5|29679.1|29659.1|29693.3|29673.3|29668.7|29648.7|841
1611739500000|2021-01-27 09:25:00|29678.9|29658.9|29659|29639|29682.3|29662.2|29653.9|29619.8|777
1611739800000|2021-01-27 09:30:00|29659.6|29639.6|29654.5|29634.5|29666.3|29646.3|29650.9|29630.9|837
1611740100000|2021-01-27 09:35:00|29654.8|29634.8|29651.5|29631.5|29658.3|29635.3|29633.5|29605.9|866
1611740400000|2021-01-27 09:40:00|29651.3|29631.3|29657.9|29637.9|29665.4|29645.4|29646.5|29626.5|576
1611740700000|2021-01-27 09:45:00|29657.8|29637.8|29667.1|29647.1|29670|29650|29654.7|29634.7|573
1611741000000|2021-01-27 09:50:00|29667.8|29647.8|29673|29653|29676.6|29656.6|29666.5|29646.5|552
1611741300000|2021-01-27 09:55:00|29672.7|29652.7|29687.7|29667.7|29690.2|29670.2|29665.5|29645.5|629
1611741600000|2021-01-27 10:00:00|29688.2|29668.2|29690.4|29670.4|29694.3|29674.3|29685.5|29665.5|641
1611741900000|2021-01-27 10:05:00|29690.6|29670.6|29684|29664|29696|29676|29676.4|29656.4|696
1611742200000|2021-01-27 10:10:00|29683.8|29663.8|29686.7|29666.7|29690.5|29670.5|29679.3|29659.3|666
1611742500000|2021-01-27 10:15:00|29686.6|29666.6|29677.8|29657.8|29688|29668|29676.7|29656.7|653
1611742800000|2021-01-27 10:20:00|29678.1|29658.1|29682.5|29662.5|29683.7|29663.7|29673.8|29653.8|585
1611743100000|2021-01-27 10:25:00|29681.7|29661.7|29683.1|29663.1|29687.8|29667.8|29676.4|29656.4|550
1611743400000|2021-01-27 10:30:00|29682.4|29662.4|29686.4|29666.4|29694.1|29674.1|29682.4|29662.4|562
1611743700000|2021-01-27 10:35:00|29686.5|29666.5|29685|29665|29693.8|29673.8|29681.2|29661.2|516
1611744000000|2021-01-27 10:40:00|29685.5|29665.5|29689.9|29669.9|29690.5|29670.5|29671.1|29651.1|563
1611744300000|2021-01-27 10:45:00|29690|29670|29681.4|29661.4|29696.4|29676.4|29680.7|29660.7|596
1611744600000|2021-01-27 10:50:00|29681.3|29661.3|29677.7|29657.7|29684.1|29664.1|29672.6|29652.6|493
1611744900000|2021-01-27 10:55:00|29677.3|29657.3|29672.8|29652.8|29678.1|29658.1|29668.3|29648.3|612
1611745200000|2021-01-27 11:00:00|29672.9|29652.9|29683.8|29663.8|29684.8|29664.8|29672.9|29652.9|601
1611745500000|2021-01-27 11:05:00|29683.2|29663.2|29686.7|29666.7|29689|29669|29674.6|29654.6|681
1611745800000|2021-01-27 11:10:00|29687|29667|29695.2|29675.2|29699|29679|29686.1|29666.1|563
1611746100000|2021-01-27 11:15:00|29695.9|29675.9|29714.7|29694.7|29716.2|29696.2|29695.9|29675.9|664
1611746400000|2021-01-27 11:20:00|29714.1|29694.1|29736.7|29716.7|29739.7|29719.7|29713.7|29693.7|680
1611746700000|2021-01-27 11:25:00|29736.8|29716.8|29740.6|29720.6|29748|29728|29735.8|29715.8|644
1611747000000|2021-01-27 11:30:00|29741.6|29721.6|29736.2|29716.2|29744|29724|29731.8|29711.8|687
1611747300000|2021-01-27 11:35:00|29736|29716|29743|29723|29747.7|29727.7|29734.4|29714.4|634
1611747600000|2021-01-27 11:40:00|29743.3|29723.3|29740.4|29720.4|29750|29730|29738|29718|803
1611747900000|2021-01-27 11:45:00|29741.1|29721.1|29746.7|29726.7|29754.8|29734.8|29741.1|29721.1|821
1611748200000|2021-01-27 11:50:00|29746.6|29726.6|29748|29728|29764.9|29734.9|29741.8|29714.9|857
1611748500000|2021-01-27 11:55:00|29747.8|29727.8|29745.4|29725.4|29752.3|29732.3|29737.9|29717.9|669
1611748800000|2021-01-27 12:00:00|29745|29725|29737.7|29717.7|29748|29728|29730.5|29710.5|687
1611749100000|2021-01-27 12:05:00|29737.9|29717.9|29759.5|29739.5|29772.1|29742.9|29737.9|29717.9|769
1611749400000|2021-01-27 12:10:00|29759.1|29739.1|29758.6|29738.6|29768.5|29748.5|29755.9|29735.9|738
1611749700000|2021-01-27 12:15:00|29759.1|29739.1|29768.9|29748.9|29776.3|29756.3|29758.8|29738.8|879
1611750000000|2021-01-27 12:20:00|29769|29749|29770.5|29750.5|29792.3|29766.5|29766.3|29741.8|746
1611750300000|2021-01-27 12:25:00|29771|29751|29766.4|29746.4|29775.2|29755.2|29760.9|29740.9|686
1611750600000|2021-01-27 12:30:00|29767|29747|29751.6|29731.6|29767.5|29747.5|29749.3|29715.6|721
1611750900000|2021-01-27 12:35:00|29751.7|29731.7|29758.1|29738.1|29763.9|29743.9|29746.9|29726.9|680
1611751200000|2021-01-27 12:40:00|29756.7|29736.7|29772.3|29752.3|29773.2|29753.2|29753.6|29733.6|754
1611751500000|2021-01-27 12:45:00|29774.1|29754.1|29779.2|29759.2|29780.8|29760.8|29766.5|29727.5|865
1611751800000|2021-01-27 12:50:00|29779.1|29759.1|29787.5|29767.5|29788|29768|29778|29758|661
1611752100000|2021-01-27 12:55:00|29786.5|29766.5|29792.4|29772.4|29796.5|29776.5|29783.6|29763.6|767
1611752400000|2021-01-27 13:00:00|29792.3|29772.3|29794.2|29774.2|29798.7|29778.7|29791.6|29771.6|808
1611752700000|2021-01-27 13:05:00|29794.9|29774.9|29796.9|29776.9|29802.9|29782.9|29792.5|29772.5|776
1611753000000|2021-01-27 13:10:00|29797.4|29777.4|29803.9|29783.9|29823.7|29803.7|29797.4|29777.4|764
1611753300000|2021-01-27 13:15:00|29803.5|29783.5|29797.2|29777.2|29804.1|29784.1|29788.9|29768.9|837
1611753600000|2021-01-27 13:20:00|29797.5|29777.5|29792.6|29772.6|29797.6|29777.6|29792|29772|716
1611753900000|2021-01-27 13:25:00|29793.9|29773.9|29790.8|29740.8|29799|29776.1|29782.2|29740.4|715
1611754200000|2021-01-27 13:30:00|29789.9|29739.9|29795.3|29775.3|29799.1|29779.1|29763.9|29730.6|793
1611754500000|2021-01-27 13:35:00|29795.6|29775.6|29796.2|29776.2|29809.5|29789.5|29794|29774|816
1611754800000|2021-01-27 13:40:00|29795.9|29775.9|29789.9|29769.9|29800.2|29780.2|29779|29759|769
1611755100000|2021-01-27 13:45:00|29789|29769|29808.1|29788.1|29808.1|29788.1|29784.3|29764.3|778
1611755400000|2021-01-27 13:50:00|29810.4|29790.4|29795.1|29775.1|29811|29791|29783.1|29763.1|867
1611755700000|2021-01-27 13:55:00|29794.8|29774.8|29781.3|29761.3|29796|29776|29774.8|29754.8|772
1611756000000|2021-01-27 14:00:00|29780.8|29760.8|29800.1|29780.1|29803.5|29783.5|29777.5|29757.5|867
1611756300000|2021-01-27 14:05:00|29800.4|29780.4|29823.9|29803.9|29825|29805|29797.8|29777.8|739
1611756600000|2021-01-27 14:10:00|29823|29803|29818.3|29798.3|29831|29811|29817.1|29797.1|743
1611756900000|2021-01-27 14:15:00|29818.4|29798.4|29812.1|29792.1|29825.7|29805.7|29811.5|29791.5|710
1611757200000|2021-01-27 14:20:00|29812.4|29792.4|29824.1|29804.1|29825.4|29805.4|29808.8|29788.8|717
1611757500000|2021-01-27 14:25:00|29824.2|29804.2|29807.8|29787.8|29826.3|29806.3|29805.4|29785.4|685
1611757800000|2021-01-27 14:30:00|29807.9|29787.9|29852|29832|29852|29832|29804.5|29784.5|747
1611758100000|2021-01-27 14:35:00|29851.6|29831.6|29890.2|29870.2|29912|29892|29849.1|29829.1|790
1611758400000|2021-01-27 14:40:00|29891.2|29871.2|29920.9|29900.9|29925.7|29904.7|29888.7|29868.7|785
1611758700000|2021-01-27 14:45:00|29920.7|29900.7|29912.8|29892.8|29928.5|29908.5|29899|29879|773
1611759000000|2021-01-27 14:50:00|29912.7|29892.7|29894.1|29874.1|29927|29907|29888.4|29868.4|766
1611759300000|2021-01-27 14:55:00|29895.5|29875.5|29905.7|29885.7|29914.1|29886.3|29881.6|29861.6|744
1611759600000|2021-01-27 15:00:00|29905.9|29885.9|29884.3|29864.3|29921.5|29895.7|29879.7|29859.7|772
1611759900000|2021-01-27 15:05:00|29884.5|29864.5|29874.2|29854.2|29889.6|29869.6|29864.4|29844.4|735
1611760200000|2021-01-27 15:10:00|29873.1|29853.1|29890.9|29870.9|29896.9|29876.9|29863.2|29843.2|730
1611760500000|2021-01-27 15:15:00|29891.3|29871.3|29885.8|29865.8|29905.9|29885.9|29879.9|29859.9|764
1611760800000|2021-01-27 15:20:00|29887.5|29867.5|29875.2|29855.2|29889.9|29869.9|29867|29847|736
1611761100000|2021-01-27 15:25:00|29874.7|29854.7|29855.6|29835.6|29877.5|29857.5|29854.7|29834.7|713
1611761400000|2021-01-27 15:30:00|29855.7|29835.7|29840.4|29820.4|29860.3|29840.3|29826.2|29806.2|733
1611761700000|2021-01-27 15:35:00|29840.2|29820.2|29834.5|29814.5|29840.8|29820.8|29822|29802|713
1611762000000|2021-01-27 15:40:00|29834.4|29814.4|29816.3|29796.3|29834.4|29814.4|29812.3|29792.3|694
1611762300000|2021-01-27 15:45:00|29814.7|29794.7|29807.5|29787.5|29816|29796|29805.9|29785.9|667
1611762600000|2021-01-27 15:50:00|29807.4|29787.4|29800.8|29780.8|29822.8|29802.8|29797.8|29777.8|695
1611762900000|2021-01-27 15:55:00|29800.3|29780.3|29799.7|29779.7|29811|29791|29791.1|29771.1|729
1611763200000|2021-01-27 16:00:00|29800.4|29780.4|29766.6|29746.6|29804.7|29784.7|29763.5|29743.5|685
1611763500000|2021-01-27 16:05:00|29766.4|29746.4|29764.6|29744.6|29771.6|29751.6|29757.5|29737.5|661
1611763800000|2021-01-27 16:10:00|29763.9|29743.9|29759.9|29739.9|29772.6|29752.6|29756.4|29736.4|602
1611764100000|2021-01-27 16:15:00|29760.1|29740.1|29771.8|29751.8|29775.7|29755.7|29758.3|29738.3|678
1611764400000|2021-01-27 16:20:00|29771.7|29751.7|29757.3|29737.3|29771.7|29751.7|29755.8|29735.8|656
1611764700000|2021-01-27 16:25:00|29757.6|29737.6|29748.1|29728.1|29759.1|29739.1|29742|29722|696
1611765000000|2021-01-27 16:30:00|29747.4|29727.4|29754.8|29734.8|29759.3|29739.3|29742.5|29722.5|786
1611765300000|2021-01-27 16:35:00|29754.7|29734.7|29740.7|29720.7|29756.7|29736.7|29739.2|29719.2|619
1611765600000|2021-01-27 16:40:00|29742.7|29722.7|29733.8|29713.8|29749.7|29729.7|29733.6|29713.6|680
1611765900000|2021-01-27 16:45:00|29734.4|29714.4|29741.5|29721.5|29743.9|29723.9|29726.2|29706.2|770
1611766200000|2021-01-27 16:50:00|29741.9|29721.9|29748.4|29728.4|29748.5|29728.5|29736.5|29716.5|650
1611766500000|2021-01-27 16:55:00|29747.8|29727.8|29760.4|29740.4|29764.5|29744.5|29741.7|29721.7|744
1611766800000|2021-01-27 17:00:00|29763.2|29743.2|29762.4|29742.4|29781.1|29746.7|29756.7|29723.6|800
1611767100000|2021-01-27 17:05:00|29762.5|29742.5|29770.1|29750.1|29789.6|29753.9|29748.2|29717.4|703
1611767400000|2021-01-27 17:10:00|29770.5|29750.5|29750.4|29730.4|29788.3|29754.1|29748.4|29715.9|707
1611767700000|2021-01-27 17:15:00|29750.2|29730.2|29771.4|29751.4|29795.2|29757.4|29747.2|29712.5|660
1611768000000|2021-01-27 17:20:00|29772.4|29752.4|29765.7|29745.7|29791.2|29760.1|29760.2|29724.4|807
1611768300000|2021-01-27 17:25:00|29765.8|29745.8|29773.4|29723.4|29783.1|29757.7|29754.7|29717.5|842
1611768600000|2021-01-27 17:30:00|29773.6|29723.6|29774.3|29724.3|29785.5|29760.7|29753.1|29719.2|861
1611768900000|2021-01-27 17:35:00|29775|29725|29763.8|29743.8|29789.1|29767.7|29763.2|29724.4|661
1611769200000|2021-01-27 17:40:00|29764|29744|29747.1|29727.1|29765.9|29745.9|29746|29714.9|672
1611769500000|2021-01-27 17:45:00|29746.5|29726.5|29748.6|29728.6|29751.3|29731.3|29741.9|29721.9|631
1611769800000|2021-01-27 17:50:00|29749|29729|29744|29724|29765.5|29734.8|29738.2|29715.5|623
1611770100000|2021-01-27 17:55:00|29744.8|29724.8|29738.4|29718.4|29754.4|29729.3|29735.5|29704.4|677
1611770400000|2021-01-27 18:00:00|29740.4|29720.4|29744.2|29724.2|29747|29727|29736.5|29716.5|627
1611770700000|2021-01-27 18:05:00|29744|29724|29743.7|29723.7|29750.8|29730.8|29741.2|29721.2|478
1611771000000|2021-01-27 18:10:00|29743.6|29723.6|29734.2|29714.2|29756.9|29728.9|29731.1|29697|587
1611771300000|2021-01-27 18:15:00|29733.1|29713.1|29735.5|29715.5|29753.6|29719.3|29731.6|29697.5|578
1611771600000|2021-01-27 18:20:00|29735.9|29715.9|29736.3|29716.3|29770|29735.5|29735.3|29702.7|583
1611771900000|2021-01-27 18:25:00|29736.1|29716.1|29739|29719|29759.6|29727.3|29732.5|29697.4|600
1611772200000|2021-01-27 18:30:00|29737.5|29717.5|29728.4|29708.4|29758.3|29722.8|29726.7|29698.3|619
1611772500000|2021-01-27 18:35:00|29728.2|29708.2|29722.5|29702.5|29748.5|29715.4|29721.9|29696.4|546
1611772800000|2021-01-27 18:40:00|29723.5|29703.5|29730.9|29710.9|29743.7|29714.8|29708.5|29673.2|597
1611773100000|2021-01-27 18:45:00|29730.3|29710.3|29731.9|29711.9|29753.9|29721.5|29728.4|29696.6|575
1611773400000|2021-01-27 18:50:00|29732.6|29712.6|29731.7|29711.7|29748.8|29712.6|29723.9|29689.8|483
1611773700000|2021-01-27 18:55:00|29729.5|29709.5|29744.6|29674.6|29756.6|29718.6|29726.5|29665.7|616
1611774000000|2021-01-27 19:00:00|29741.7|29677.2|29733.7|29713.7|29748|29714.6|29703.6|29658.7|911
1611774300000|2021-01-27 19:05:00|29734.7|29714.7|29730.2|29710.2|29760.6|29719.3|29720.9|29687.3|799
1611774600000|2021-01-27 19:10:00|29730.1|29710.1|29733.3|29713.3|29749|29718.7|29721.9|29682.8|812
1611774900000|2021-01-27 19:15:00|29733.1|29713.1|29765.8|29715.8|29768.5|29734.1|29732.3|29698.6|909
1611775200000|2021-01-27 19:20:00|29751|29731|29749.2|29729.2|29771|29738.8|29745.8|29712.8|881
1611775500000|2021-01-27 19:25:00|29749.6|29729.6|29774.3|29724.3|29775.4|29738.6|29743.6|29709.5|878
1611775800000|2021-01-27 19:30:00|29757.2|29737.2|29771.4|29751.4|29785.8|29753.5|29755|29719.1|1036
1611776100000|2021-01-27 19:35:00|29770.3|29750.3|29770.1|29720.1|29786.2|29753|29751.1|29714.3|994
1611776400000|2021-01-27 19:40:00|29769.6|29719.6|29741.8|29721.8|29772.4|29738.1|29730.5|29699.3|959
1611776700000|2021-01-27 19:45:00|29743|29723|29764.9|29714.9|29770.9|29735.1|29736.4|29701.9|947
1611777000000|2021-01-27 19:50:00|29766.7|29716.7|29784.9|29734.9|29794.6|29760.3|29751|29712.6|1029
1611777300000|2021-01-27 19:55:00|29784.5|29734.5|29785.2|29765.2|29800.5|29766.6|29763.9|29727.6|1026
1611777600000|2021-01-27 20:00:00|29799.2|29749.2|29785|29765|29815.6|29781.5|29779.3|29746.7|972
1611777900000|2021-01-27 20:05:00|29784.4|29764.4|29785.9|29765.9|29800.9|29769|29774.1|29741.3|937
1611778200000|2021-01-27 20:10:00|29783.7|29763.7|29766.7|29746.7|29798.1|29765.6|29764.2|29730.5|1028
1611778500000|2021-01-27 20:15:00|29766.8|29746.8|29772.3|29752.3|29794|29754.7|29763.8|29726.6|979
1611778800000|2021-01-27 20:20:00|29772.8|29752.8|29780.6|29760.6|29797.7|29765.1|29767.8|29733.6|879
1611779100000|2021-01-27 20:25:00|29780.7|29760.7|29771|29751|29795.1|29762.7|29762.6|29728.8|903
1611779400000|2021-01-27 20:30:00|29772.7|29752.7|29780|29760|29798.4|29760.9|29767.5|29733.7|788
1611779700000|2021-01-27 20:35:00|29780.2|29760.2|29784|29764|29797.9|29767.7|29775.4|29746.7|762
1611780000000|2021-01-27 20:40:00|29783.8|29763.8|29787.7|29767.7|29805|29772.2|29782.1|29745.3|959
1611780300000|2021-01-27 20:45:00|29787.9|29767.9|29781.8|29731.8|29813.3|29772.2|29776.2|29724.1|942
1611780600000|2021-01-27 20:50:00|29781.9|29731.9|29794.7|29744.7|29800.8|29757.7|29769.5|29729|948
1611780900000|2021-01-27 20:55:00|29794.1|29744.1|29793.1|29743.1|29800|29758.9|29778.9|29734.9|1042
1611781200000|2021-01-27 21:00:00|29793|29743|29802.5|29752.5|29812.8|29765.3|29784.9|29738.4|799
1611781500000|2021-01-27 21:05:00|29802.3|29752.3|29807.3|29757.3|29809.3|29759.3|29794.4|29744.4|954
1611781800000|2021-01-27 21:10:00|29806.2|29756.2|29796.8|29746.8|29807.6|29757.6|29785.3|29735.3|824
1611782100000|2021-01-27 21:15:00|29796.7|29746.7|29791.7|29741.7|29828.3|29778.3|29780.4|29730.4|680
1611782400000|2021-01-27 21:20:00|29791.1|29741.1|29791.6|29741.6|29796|29746|29786.1|29736.1|560
1611782700000|2021-01-27 21:25:00|29792.2|29742.2|29792.2|29742.2|29795.9|29756.3|29776.3|29736.3|452
1611783000000|2021-01-27 21:30:00|29792|29742|29790.3|29740.3|29813.5|29747.2|29785.9|29724.7|622
1611783300000|2021-01-27 21:35:00|29792.2|29742.2|29801.9|29738.2|29819.3|29757.8|29789.2|29718|588
1611783600000|2021-01-27 21:40:00|29801.2|29751.2|29811.5|29729.8|29828.2|29758.6|29775.7|29721.2|545
1611783900000|2021-01-27 21:45:00|29814.2|29733.4|29816.2|29730.3|29830.3|29747.2|29773.7|29696.3|425
1611784200000|2021-01-27 21:50:00|29818.1|29727.1|29810.8|29760.8|29857.8|29772.9|29801|29725.5|526
1611784500000|2021-01-27 21:55:00|29807.8|29757.8|29812.3|29759|29852.2|29766.6|29786.6|29717.5|415
1611784800000|2021-01-27 22:00:00|29810.3|29759.9|29815.8|29707.8|29819.3|29761.5|29807.9|29701.6|45
1611785100000|2021-01-27 22:05:00|29825.3|29708.3|29815.4|29698.4|29830.2|29713.2|29795.9|29692.7|157
1611785400000|2021-01-27 22:10:00|29821.2|29704.2|29806.8|29695.6|29823.2|29706.2|29795.6|29692.6|167
1611785700000|2021-01-27 22:15:00|29808.1|29700.2|29812.8|29695.8|29817.2|29705.7|29793.9|29690|174
1611786000000|2021-01-27 22:20:00|29810.7|29693.7|29816.5|29699.5|29824.7|29718|29790.6|29690|180
1611786300000|2021-01-27 22:25:00|29816.3|29699.3|29804.9|29716.6|29837.5|29730|29800.3|29697.5|255
1611786600000|2021-01-27 22:30:00|29804.3|29712|29809.2|29721.6|29828.8|29728.6|29794.7|29710.6|331
1611786900000|2021-01-27 22:35:00|29806.2|29725.3|29802.4|29728.1|29821.3|29733.6|29790|29711.9|235
1611787200000|2021-01-27 22:40:00|29795.6|29733.4|29799.5|29713.8|29814.9|29733.4|29790.2|29712.7|203
1611787500000|2021-01-27 22:45:00|29800.8|29725.9|29811.5|29721.5|29825.1|29735.7|29798|29709.9|296
1611787800000|2021-01-27 22:50:00|29806|29725.4|29805.5|29727.3|29818.1|29732.7|29798.3|29713.3|318
1611788100000|2021-01-27 22:55:00|29804.5|29727|29809.9|29724.9|29827.7|29731.3|29800.6|29713.2|394
1611788400000|2021-01-27 23:00:00|29810.6|29723.8|29816.4|29766.4|29820.9|29770.9|29793.8|29710.4|660
1611788700000|2021-01-27 23:05:00|29812.7|29762.7|29826.9|29776.9|29826.9|29776.9|29811|29761|578
1611789000000|2021-01-27 23:10:00|29825|29775|29822.4|29772.4|29831.6|29780.2|29818.5|29757|389
1611789300000|2021-01-27 23:15:00|29822.3|29772.3|29834.2|29784.2|29835.7|29784.8|29817.6|29767.6|526
1611789600000|2021-01-27 23:20:00|29831.9|29781.9|29827.2|29777.2|29846.8|29786.5|29820.8|29770.8|586
1611789900000|2021-01-27 23:25:00|29829.2|29779.2|29830.9|29780.9|29835.2|29785.2|29823.5|29773.5|445
1611790200000|2021-01-27 23:30:00|29830|29780|29829.5|29779.5|29839.3|29795.2|29813.1|29772.9|436
1611790500000|2021-01-27 23:35:00|29834|29784|29845.9|29795.9|29850.8|29800.8|29830|29780|741
1611790800000|2021-01-27 23:40:00|29852.7|29793.9|29838|29788|29852.7|29808.8|29823.8|29783.9|893
1611791100000|2021-01-27 23:45:00|29839.2|29789.2|29832.3|29782.3|29844.9|29794.9|29825.9|29775.9|811
1611791400000|2021-01-27 23:50:00|29831.6|29781.6|29826.7|29776.7|29837.1|29787.1|29820.8|29770.8|767
1611791700000|2021-01-27 23:55:00|29825.7|29775.7|29829.6|29779.6|29838.7|29792.6|29811|29773.3|849
1611792000000|2021-01-28 00:00:00|29830.6|29774.8|29832.4|29782.4|29841.3|29788.2|29821.3|29771.3|858
1611792300000|2021-01-28 00:05:00|29832.9|29782.9|29843.1|29793.1|29853.8|29797.6|29826.9|29776.9|857
1611792600000|2021-01-28 00:10:00|29842.1|29792.1|29850.3|29800.3|29867.4|29807|29840|29790|760
1611792900000|2021-01-28 00:15:00|29850.1|29800.1|29850.7|29800.7|29862.2|29807.3|29841.4|29791.4|715
1611793200000|2021-01-28 00:20:00|29854.6|29804.6|29857.9|29807.9|29865.5|29811.2|29844.6|29794.6|760
1611793500000|2021-01-28 00:25:00|29857.2|29807.2|29866.3|29816.3|29872.9|29820.2|29849|29799|656
1611793800000|2021-01-28 00:30:00|29867.8|29817.8|29854.5|29785.9|29886.6|29820.3|29834.8|29773.3|993
1611794100000|2021-01-28 00:35:00|29854|29783.7|29849|29799|29870.2|29807|29842.1|29769|864
1611794400000|2021-01-28 00:40:00|29849.3|29799.3|29842.9|29792.9|29852|29802|29838.3|29788.3|623
1611794700000|2021-01-28 00:45:00|29843.2|29793.2|29860.1|29803.7|29860.1|29808.4|29840.2|29790.2|550
1611795000000|2021-01-28 00:50:00|29854.5|29795.2|29858.4|29795.2|29879.8|29824.8|29848|29787.5|839
1611795300000|2021-01-28 00:55:00|29861.4|29797.5|29851.9|29787.6|29892|29813|29841|29768.6|1024
1611795600000|2021-01-28 01:00:00|29854.6|29790.7|29846.6|29796.6|29865.5|29812.3|29831.7|29771.5|869
1611795900000|2021-01-28 01:05:00|29845.7|29795.7|29847.6|29797.6|29856.4|29802.7|29835.8|29782.1|832
1611796200000|2021-01-28 01:10:00|29848.3|29798.3|29839.1|29789.1|29858.9|29802.1|29832.1|29782.1|712
1611796500000|2021-01-28 01:15:00|29838.5|29788.5|29832|29782|29846.8|29796.8|29821.3|29766.6|617
1611796800000|2021-01-28 01:20:00|29831.9|29781.9|29830.5|29780.5|29835.6|29785.6|29821.1|29771.1|605
1611797100000|2021-01-28 01:25:00|29829.7|29779.7|29829.7|29779.7|29838.8|29788.8|29825.8|29775.8|553
1611797400000|2021-01-28 01:30:00|29830.4|29780.4|29837.1|29787.1|29844|29791.1|29826.8|29776.8|512
1611797700000|2021-01-28 01:35:00|29837|29787|29833.6|29783.6|29845.8|29794.6|29825.7|29772|642
1611798000000|2021-01-28 01:40:00|29845.9|29782.7|29826.5|29776.5|29845.9|29792.3|29814.1|29762.1|804
1611798300000|2021-01-28 01:45:00|29825.5|29775.5|29820.5|29770.5|29841.8|29780.4|29813.6|29743.9|748
1611798600000|2021-01-28 01:50:00|29818.8|29768.8|29819.4|29769.4|29827.7|29777.6|29811.2|29756.6|746
1611798900000|2021-01-28 01:55:00|29820|29770|29822.9|29772.9|29845.1|29777.3|29808.6|29751.8|594
1611799200000|2021-01-28 02:00:00|29825.6|29774.9|29823.4|29773.4|29837.6|29790.1|29800.5|29759.9|692
1611799500000|2021-01-28 02:05:00|29822.3|29772.3|29826.6|29776.6|29836.3|29779.2|29811.1|29761.1|644
1611799800000|2021-01-28 02:10:00|29827.3|29777.3|29826.2|29776.2|29848.6|29789.6|29805.7|29756.3|659
1611800100000|2021-01-28 02:15:00|29826.7|29776.7|29828.3|29778.3|29836.1|29786.3|29806.3|29765.4|597
1611800400000|2021-01-28 02:20:00|29827.9|29777.9|29825.8|29775.8|29836.9|29789.5|29807.3|29767.4|656
1611800700000|2021-01-28 02:25:00|29826.6|29776.6|29827|29777|29837.3|29789.9|29809.6|29765.1|608
1611801000000|2021-01-28 02:30:00|29827.4|29777.4|29819.5|29769.5|29844.6|29792.7|29812.2|29769.1|559
1611801300000|2021-01-28 02:35:00|29819.2|29769.2|29836.6|29786.6|29843.7|29790.6|29817|29758.6|702
1611801600000|2021-01-28 02:40:00|29836.3|29786.3|29839.5|29789.5|29853.4|29804.5|29815.3|29770.3|659
1611801900000|2021-01-28 02:45:00|29839.9|29789.9|29844.5|29794.5|29865|29805.6|29819.9|29778.6|686
1611802200000|2021-01-28 02:50:00|29844.9|29794.9|29855.3|29805.3|29869.7|29814.9|29833.8|29772.3|712
1611802500000|2021-01-28 02:55:00|29854|29804|29843.8|29793.8|29856.7|29812.8|29825.7|29783.1|710
1611802800000|2021-01-28 03:00:00|29845.4|29795.4|29855.7|29805.7|29864.5|29811.5|29830|29782.5|667
1611803100000|2021-01-28 03:05:00|29855.6|29805.6|29859.1|29809.1|29864.8|29821.1|29835.7|29794|666
1611803400000|2021-01-28 03:10:00|29859.9|29809.9|29850.5|29800.5|29871.2|29815.3|29842|29788.3|616
1611803700000|2021-01-28 03:15:00|29849.7|29799.7|29851.4|29801.4|29862.4|29813|29831.6|29782.3|631
1611804000000|2021-01-28 03:20:00|29851.3|29801.3|29850.1|29800.1|29863.2|29813.1|29830.7|29773.4|577
1611804300000|2021-01-28 03:25:00|29849.2|29799.2|29852.3|29802.3|29860.4|29819.7|29831.1|29796.2|565
1611804600000|2021-01-28 03:30:00|29852.2|29802.2|29850.7|29800.7|29863.2|29812.2|29832.2|29786.2|641
1611804900000|2021-01-28 03:35:00|29851.9|29801.9|29848.4|29798.4|29876.4|29814.2|29828.9|29789.3|570
1611805200000|2021-01-28 03:40:00|29845.6|29795.6|29853.1|29803.1|29868|29810.9|29841|29791|592
1611805500000|2021-01-28 03:45:00|29852.4|29802.4|29833.7|29813.7|29864.7|29816.2|29832.7|29781.1|607
1611805800000|2021-01-28 03:50:00|29835|29815|29850.9|29800.9|29866.4|29817.4|29834|29792.3|569
1611806100000|2021-01-28 03:55:00|29852.8|29802.8|29849.4|29799.4|29855.5|29816.8|29832|29792.5|585
1611806400000|2021-01-28 04:00:00|29847|29797|29830.3|29810.3|29860.8|29816.5|29829.2|29774.7|600
1611806700000|2021-01-28 04:05:00|29852.4|29802.4|29849.8|29799.8|29866.2|29805.1|29835.8|29781.4|565
1611807000000|2021-01-28 04:10:00|29850.9|29800.9|29851.1|29801.1|29868.6|29811.6|29831.6|29792.4|494
1611807300000|2021-01-28 04:15:00|29850.6|29800.6|29847.8|29797.8|29873.4|29813.1|29829.9|29784.5|580
1611807600000|2021-01-28 04:20:00|29847.3|29797.3|29856.3|29806.3|29868.3|29820|29835.8|29778|563
1611807900000|2021-01-28 04:25:00|29854.4|29804.4|29850.7|29800.7|29865.8|29815.8|29845.1|29790|755
1611808200000|2021-01-28 04:30:00|29851.5|29801.5|29853.6|29803.6|29865.6|29807|29842.6|29790.9|695
1611808500000|2021-01-28 04:35:00|29853.7|29803.7|29856|29806|29867.6|29819.3|29837.4|29793.2|658
1611808800000|2021-01-28 04:40:00|29858.9|29808.9|29855.6|29805.6|29874.5|29817.8|29837.8|29796.5|575
1611809100000|2021-01-28 04:45:00|29854.5|29804.5|29857.5|29807.5|29862.3|29820.3|29837|29791.8|579
1611809400000|2021-01-28 04:50:00|29857.9|29807.9|29853.1|29803.1|29876.9|29819.4|29834.9|29781.9|587
1611809700000|2021-01-28 04:55:00|29852.2|29802.2|29847.1|29797.1|29860.9|29813.5|29828.6|29783.6|641
1611810000000|2021-01-28 05:00:00|29847|29797|29842.1|29792.1|29848.6|29812.5|29824.9|29784.4|717
1611810300000|2021-01-28 05:05:00|29840.8|29790.8|29839.7|29789.7|29847.6|29804.2|29820.3|29781.7|711
1611810600000|2021-01-28 05:10:00|29840.4|29790.4|29824.5|29804.5|29843.9|29806.4|29822.8|29768|604
1611810900000|2021-01-28 05:15:00|29823.5|29803.5|29843.6|29793.6|29845.4|29804.5|29819.7|29765.5|580
1611811200000|2021-01-28 05:20:00|29843.7|29793.7|29844.2|29794.2|29849.2|29809.3|29826.4|29785.5|569
1611811500000|2021-01-28 05:25:00|29846.7|29796.7|29845.6|29795.6|29849.2|29812.4|29822.5|29785.2|669
1611811800000|2021-01-28 05:30:00|29845|29795|29841.4|29791.4|29851.6|29809.9|29823|29780.3|732
1611812100000|2021-01-28 05:35:00|29841.2|29791.2|29838.3|29788.3|29850|29809.1|29818.4|29768.6|700
1611812400000|2021-01-28 05:40:00|29837.1|29787.1|29820.2|29800.2|29844.5|29806.2|29819.9|29780.5|716
1611812700000|2021-01-28 05:45:00|29819.5|29799.5|29840.7|29790.7|29844.1|29806|29818.4|29768.3|686
1611813000000|2021-01-28 05:50:00|29841.8|29791.8|29831.5|29781.5|29845.2|29804.9|29817|29774.7|715
1611813300000|2021-01-28 05:55:00|29831|29781|29812.9|29762.9|29833.5|29796.9|29800.5|29759.1|898
1611813600000|2021-01-28 06:00:00|29814.2|29764.2|29822.1|29802.1|29834.3|29804.5|29804.7|29764.1|750
1611813900000|2021-01-28 06:05:00|29821.7|29801.7|29820.1|29800.1|29837.3|29804.3|29814|29776.7|640
1611814200000|2021-01-28 06:10:00|29820.2|29800.2|29814.3|29794.3|29838.5|29802.6|29812.2|29778.2|645
1611814500000|2021-01-28 06:15:00|29816.4|29796.4|29832.2|29782.2|29836|29798.6|29807.8|29771.5|666
1611814800000|2021-01-28 06:20:00|29818.6|29798.6|29809.9|29789.9|29837.1|29803.9|29806.6|29772.2|768
1611815100000|2021-01-28 06:25:00|29809.1|29789.1|29824.9|29774.9|29833.5|29795.7|29807.2|29772.5|596
1611815400000|2021-01-28 06:30:00|29825|29775|29817.4|29797.4|29833.9|29798.9|29807|29772.8|579
1611815700000|2021-01-28 06:35:00|29833.5|29783.5|29826.6|29806.6|29846.7|29810.7|29815|29781.6|597
1611816000000|2021-01-28 06:40:00|29844|29794|29817.9|29797.9|29845.6|29807.7|29815|29783.9|549
1611816300000|2021-01-28 06:45:00|29818|29798|29826.6|29806.6|29845.4|29810.3|29816.4|29783.3|543
1611816600000|2021-01-28 06:50:00|29826.4|29806.4|29817.7|29797.7|29846.5|29808.1|29810.2|29781.8|533
1611816900000|2021-01-28 06:55:00|29837.2|29787.2|29812.1|29792.1|29837.6|29797.5|29805.4|29769.8|575
1611817200000|2021-01-28 07:00:00|29811.4|29791.4|29834.9|29814.9|29839.2|29819.2|29811.4|29779|686
1611817500000|2021-01-28 07:05:00|29837|29817|29853.9|29833.9|29870.6|29839.5|29830.9|29810.9|769
1611817800000|2021-01-28 07:10:00|29852.9|29832.9|29842.7|29822.7|29854.7|29834.7|29842.2|29822.2|705
1611818100000|2021-01-28 07:15:00|29844.1|29824.1|29878.9|29858.9|29895.1|29863.8|29843.7|29823.7|713
1611818400000|2021-01-28 07:20:00|29878.6|29858.6|29874.7|29854.7|29899.1|29864.4|29867|29839.5|767
1611818700000|2021-01-28 07:25:00|29891.5|29841.5|29887.8|29867.8|29892.5|29872.5|29868.8|29837|712
1611819000000|2021-01-28 07:30:00|29887.6|29867.6|29883.7|29863.7|29887.6|29867.6|29864|29844|791
1611819300000|2021-01-28 07:35:00|29883.4|29863.4|29881.1|29861.1|29900.7|29880.7|29879.5|29859.5|744
1611819600000|2021-01-28 07:40:00|29880.9|29860.9|29884.4|29864.4|29889|29869|29859.2|29839.2|714
1611819900000|2021-01-28 07:45:00|29885.5|29865.5|29876.5|29856.5|29886.4|29866.4|29865.2|29845.2|836
1611820200000|2021-01-28 07:50:00|29876.3|29856.3|29869.2|29849.2|29879.9|29859.9|29857.6|29837.6|827
1611820500000|2021-01-28 07:55:00|29869.5|29849.5|29874.3|29815.5|29899.1|29862.6|29856.3|29811.1|783
1611820800000|2021-01-28 08:00:00|29878.7|29808|29855.6|29835.6|29892.9|29849.7|29851.9|29808|947
1611821100000|2021-01-28 08:05:00|29855.8|29835.8|29820.1|29800.1|29855.8|29835.8|29815.6|29781.8|895
1611821400000|2021-01-28 08:10:00|29821|29801|29811.3|29791.3|29835|29805.1|29805.8|29777|862
1611821700000|2021-01-28 08:15:00|29811.1|29791.1|29816.3|29796.3|29831.3|29800|29792.4|29772.4|873
1611822000000|2021-01-28 08:20:00|29816|29796|29791.8|29771.8|29833.5|29797.2|29783.6|29763.6|848
1611822300000|2021-01-28 08:25:00|29792.3|29772.3|29820.2|29800.2|29822.8|29802.8|29780.2|29760.2|882
1611822600000|2021-01-28 08:30:00|29819.2|29799.2|29832.9|29812.9|29839.2|29815.6|29816|29789.2|893
1611822900000|2021-01-28 08:35:00|29833.2|29813.2|29842.1|29822.1|29848.7|29828.7|29829|29809|867
1611823200000|2021-01-28 08:40:00|29841.3|29821.3|29846.8|29826.8|29859.4|29839.4|29840.6|29820.6|771
1611823500000|2021-01-28 08:45:00|29847.9|29827.9|29856.9|29836.9|29860.8|29840.8|29843.1|29823.1|729
1611823800000|2021-01-28 08:50:00|29858.1|29838.1|29855|29835|29866.2|29846.2|29852.9|29832.9|824
1611824100000|2021-01-28 08:55:00|29854.1|29834.1|29853.4|29803.4|29864.9|29844.9|29839.7|29801.8|841
1611824400000|2021-01-28 09:00:00|29853.2|29803.2|29823.8|29803.8|29853.7|29821.9|29822.9|29795.5|827
1611824700000|2021-01-28 09:05:00|29824.2|29804.2|29830.1|29810.1|29831.4|29811.4|29815.6|29795.6|736
1611825000000|2021-01-28 09:10:00|29830.4|29810.4|29819.7|29799.7|29839.1|29819.1|29819.2|29799.2|693
1611825300000|2021-01-28 09:15:00|29819.4|29799.4|29809.7|29789.7|29820.8|29800.8|29802.3|29782.3|769
1611825600000|2021-01-28 09:20:00|29809.2|29789.2|29808.4|29788.4|29816.2|29796.2|29801.4|29781.4|642
1611825900000|2021-01-28 09:25:00|29808.5|29788.5|29797.4|29777.4|29808.6|29788.6|29791.5|29771.5|735
1611826200000|2021-01-28 09:30:00|29797.6|29777.6|29797.5|29777.5|29804.5|29784.5|29793.5|29773.5|675
1611826500000|2021-01-28 09:35:00|29797.1|29777.1|29794.7|29774.7|29799.9|29779.9|29786.8|29766.8|638
1611826800000|2021-01-28 09:40:00|29795.4|29775.4|29781.7|29761.7|29801.4|29781.4|29775|29755|820
1611827100000|2021-01-28 09:45:00|29782|29762|29780.2|29760.2|29787.1|29767.1|29775.5|29755.5|731
1611827400000|2021-01-28 09:50:00|29780|29760|29779.8|29759.8|29784.4|29764.4|29763.8|29743.8|792
1611827700000|2021-01-28 09:55:00|29779.1|29759.1|29772.1|29752.1|29785.5|29765.5|29768.6|29748.6|724
1611828000000|2021-01-28 10:00:00|29773.5|29753.5|29768.6|29748.6|29778.4|29758.4|29760|29740|650
1611828300000|2021-01-28 10:05:00|29768.9|29748.9|29754.2|29734.2|29772.2|29752.2|29750.2|29730.2|771
1611828600000|2021-01-28 10:10:00|29754.4|29734.4|29758.8|29738.8|29764.1|29744.1|29752.1|29732.1|728
1611828900000|2021-01-28 10:15:00|29758.5|29738.5|29748.2|29728.2|29761.8|29741.8|29747.8|29727.8|738
1611829200000|2021-01-28 10:20:00|29748.4|29728.4|29765.2|29745.2|29765.8|29745.8|29747|29727|704
1611829500000|2021-01-28 10:25:00|29765.1|29745.1|29763.7|29743.7|29769.3|29749.3|29754.2|29734.2|677
1611829800000|2021-01-28 10:30:00|29762.7|29742.7|29753.3|29733.3|29766.6|29746.6|29750.9|29730.9|657
1611830100000|2021-01-28 10:35:00|29753.1|29733.1|29744.1|29724.1|29759.5|29739.5|29741.1|29721.1|590
1611830400000|2021-01-28 10:40:00|29744.4|29724.4|29746.2|29726.2|29756.8|29736.8|29738.9|29718.9|734
1611830700000|2021-01-28 10:45:00|29745.9|29725.9|29739.9|29719.9|29747.5|29727.5|29734.6|29714.6|655
1611831000000|2021-01-28 10:50:00|29739.3|29719.3|29749.9|29729.9|29750.1|29730.1|29733.5|29713.5|695
1611831300000|2021-01-28 10:55:00|29750.2|29730.2|29753.4|29733.4|29753.4|29733.4|29734.5|29714.5|616
1611831600000|2021-01-28 11:00:00|29753.8|29733.8|29755.4|29735.4|29757.7|29737.7|29746|29726|703
1611831900000|2021-01-28 11:05:00|29755.2|29735.2|29753.3|29733.3|29761.9|29741.9|29751.7|29731.7|607
1611832200000|2021-01-28 11:10:00|29752.7|29732.7|29751.8|29731.8|29760|29740|29750.1|29730.1|545
1611832500000|2021-01-28 11:15:00|29751.6|29731.6|29751.5|29731.5|29763|29743|29749.2|29729.2|746
1611832800000|2021-01-28 11:20:00|29751|29731|29765|29745|29767.8|29747.8|29749.4|29729.4|686
1611833100000|2021-01-28 11:25:00|29764.9|29744.9|29762|29742|29774|29754|29760.9|29740.9|701
1611833400000|2021-01-28 11:30:00|29762.3|29742.3|29766.5|29746.5|29766.9|29746.9|29759.2|29739.2|563
1611833700000|2021-01-28 11:35:00|29765.5|29745.5|29772|29752|29774.2|29754.2|29764.2|29744.2|573
1611834000000|2021-01-28 11:40:00|29771.9|29751.9|29797.6|29777.6|29802.7|29782.7|29769.9|29749.9|697
1611834300000|2021-01-28 11:45:00|29797.5|29777.5|29791.9|29771.9|29798.9|29778.9|29788.7|29768.7|578
1611834600000|2021-01-28 11:50:00|29792|29772|29791.4|29771.4|29796.7|29776.7|29788.1|29768.1|590
1611834900000|2021-01-28 11:55:00|29791.3|29771.3|29780.1|29760.1|29791.4|29771.4|29775.7|29755.7|637
1611835200000|2021-01-28 12:00:00|29780.6|29760.6|29783.3|29763.3|29794.3|29774.3|29779.7|29759.7|686
1611835500000|2021-01-28 12:05:00|29783.4|29763.4|29770.8|29750.8|29784.1|29764.1|29769.2|29749.2|538
1611835800000|2021-01-28 12:10:00|29770.5|29750.5|29764|29744|29771.7|29751.7|29760.3|29740.3|631
1611836100000|2021-01-28 12:15:00|29764.1|29744.1|29759|29739|29764.2|29744.2|29757.3|29737.3|555
1611836400000|2021-01-28 12:20:00|29759.2|29739.2|29772.1|29752.1|29773.7|29753.7|29758.1|29738.1|627
1611836700000|2021-01-28 12:25:00|29773|29753|29764.1|29744.1|29774.9|29754.9|29761.5|29741.5|589
1611837000000|2021-01-28 12:30:00|29764.2|29744.2|29778.8|29758.8|29779.6|29759.6|29761.6|29741.6|713
1611837300000|2021-01-28 12:35:00|29778.9|29758.9|29779|29759|29782|29762|29773.3|29753.3|540
1611837600000|2021-01-28 12:40:00|29779.1|29759.1|29785.1|29765.1|29789.4|29769.4|29774.7|29754.7|660
1611837900000|2021-01-28 12:45:00|29785|29765|29790.8|29770.8|29795.1|29775.1|29784.5|29764.5|597
1611838200000|2021-01-28 12:50:00|29791.1|29771.1|29785.1|29765.1|29791.2|29771.2|29779.9|29759.9|572
1611838500000|2021-01-28 12:55:00|29784.9|29764.9|29789.7|29769.7|29794.2|29774.2|29781.3|29761.3|719
1611838800000|2021-01-28 13:00:00|29789.8|29769.8|29803.9|29783.9|29808.6|29788.6|29786|29750.5|789
1611839100000|2021-01-28 13:05:00|29804.1|29784.1|29795.6|29775.6|29806.3|29786.3|29794.9|29774.9|746
1611839400000|2021-01-28 13:10:00|29796.3|29776.3|29813.9|29793.9|29813.9|29793.9|29787.6|29767.6|843
1611839700000|2021-01-28 13:15:00|29813.7|29793.7|29805.8|29785.8|29822.3|29802.3|29802|29782|875
1611840000000|2021-01-28 13:20:00|29806.6|29786.6|29813|29793|29814.6|29794.6|29802.2|29782.2|799
1611840300000|2021-01-28 13:25:00|29812.5|29792.5|29827.8|29777.8|29831|29802.9|29802.5|29774.8|739
1611840600000|2021-01-28 13:30:00|29827.4|29777.4|29815.8|29795.8|29836.5|29808.6|29808.9|29776.5|737
1611840900000|2021-01-28 13:35:00|29814.8|29794.8|29795.3|29775.3|29814.8|29794.8|29780.7|29746.2|801
1611841200000|2021-01-28 13:40:00|29795.7|29775.7|29766.6|29746.6|29813.9|29790|29764.8|29744.8|828
1611841500000|2021-01-28 13:45:00|29767.1|29747.1|29757.3|29737.3|29778.2|29758.2|29756.2|29736.2|913
1611841800000|2021-01-28 13:50:00|29756.8|29736.8|29735.5|29715.5|29766.6|29737.4|29729.5|29701.6|976
1611842100000|2021-01-28 13:55:00|29735.1|29715.1|29673|29653|29741.3|29721.3|29668.4|29648.4|984
1611842400000|2021-01-28 14:00:00|29672.6|29652.6|29662.5|29642.5|29682.6|29655.2|29638.5|29606.9|1037
1611842700000|2021-01-28 14:05:00|29663.8|29643.8|29677.3|29657.3|29678.5|29658.5|29656|29636|861
1611843000000|2021-01-28 14:10:00|29676.4|29656.4|29680.3|29660.3|29691.3|29671.3|29674.5|29654.5|803
1611843300000|2021-01-28 14:15:00|29680.5|29660.5|29674.8|29654.8|29692.5|29672.5|29670.4|29650.4|657
1611843600000|2021-01-28 14:20:00|29671.2|29651.2|29674.1|29654.1|29691.2|29671.2|29669.3|29649.3|678
1611843900000|2021-01-28 14:25:00|29675.2|29655.2|29671.5|29651.5|29681.2|29656.7|29662.4|29631.2|659
1611844200000|2021-01-28 14:30:00|29672.4|29652.4|29664.1|29644.1|29695.9|29662.2|29649.1|29629.1|731
1611844500000|2021-01-28 14:35:00|29664.2|29644.2|29667.7|29647.7|29667.9|29647.9|29649.3|29629.3|717
1611844800000|2021-01-28 14:40:00|29667.6|29647.6|29653.3|29633.3|29680.9|29656.5|29649.1|29629.1|706
1611845100000|2021-01-28 14:45:00|29651.2|29631.2|29643.1|29623.1|29654.1|29634.1|29635.6|29615.6|702
1611845400000|2021-01-28 14:50:00|29642.5|29622.5|29642.6|29622.6|29651.8|29631.8|29635.5|29615.5|714
1611845700000|2021-01-28 14:55:00|29642.9|29622.9|29668.9|29648.9|29683.3|29651|29642.3|29622.3|674
1611846000000|2021-01-28 15:00:00|29668.8|29648.8|29657.8|29637.8|29685.6|29655.2|29652.4|29632.4|730
1611846300000|2021-01-28 15:05:00|29658.8|29638.8|29642.4|29622.4|29660.2|29640.2|29635.5|29615.5|686
1611846600000|2021-01-28 15:10:00|29642.2|29622.2|29630.2|29610.2|29642.2|29622.2|29623.8|29603.8|892
1611846900000|2021-01-28 15:15:00|29630.3|29610.3|29623.1|29603.1|29633|29613|29621.8|29601.8|842
1611847200000|2021-01-28 15:20:00|29622.9|29602.9|29602.1|29582.1|29646.2|29610.2|29588.8|29568.8|857
1611847500000|2021-01-28 15:25:00|29602.6|29582.6|29586.7|29566.7|29609.5|29589.5|29578.6|29558.6|832
1611847800000|2021-01-28 15:30:00|29586.8|29566.8|29583.3|29563.3|29596|29567.9|29569|29546|875
1611848100000|2021-01-28 15:35:00|29583|29563|29566.5|29546.5|29586.1|29563.3|29563.9|29536.1|747
1611848400000|2021-01-28 15:40:00|29568.1|29548.1|29574.9|29554.9|29584.9|29561|29564.1|29532|780
1611848700000|2021-01-28 15:45:00|29575.5|29555.5|29572|29552|29578.6|29558.6|29566.2|29546.2|726
1611849000000|2021-01-28 15:50:00|29571.7|29551.7|29600.6|29580.6|29601|29581|29570|29536.8|717
1611849300000|2021-01-28 15:55:00|29601|29581|29622.1|29602.1|29622.2|29602.2|29594|29574|827
1611849600000|2021-01-28 16:00:00|29620.8|29600.8|29614.7|29594.7|29629.1|29609.1|29605.3|29585.3|925
1611849900000|2021-01-28 16:05:00|29614.6|29594.6|29606|29586|29623|29595|29606|29572.4|729
1611850200000|2021-01-28 16:10:00|29607|29587|29597.3|29577.3|29626.3|29595|29589.2|29569.2|799
1611850500000|2021-01-28 16:15:00|29596.4|29576.4|29593.8|29573.8|29613.2|29578.7|29580.1|29560.1|642
1611850800000|2021-01-28 16:20:00|29593.6|29573.6|29591.5|29571.5|29605.5|29575.7|29584.9|29554.5|630
1611851100000|2021-01-28 16:25:00|29590.9|29570.9|29612.3|29562.3|29615.4|29576.8|29586.1|29557.4|665
1611851400000|2021-01-28 16:30:00|29594.8|29574.8|29589.2|29569.2|29618.4|29582.4|29587.5|29559.8|777
1611851700000|2021-01-28 16:35:00|29589.3|29569.3|29627.4|29577.4|29627.8|29591.6|29586.4|29553.9|836
1611852000000|2021-01-28 16:40:00|29606.9|29586.9|29613.3|29593.3|29635.9|29600.8|29605.3|29572.9|929
1611852300000|2021-01-28 16:45:00|29614.1|29594.1|29614.2|29594.2|29638.6|29598.1|29608|29578.6|783
1611852600000|2021-01-28 16:50:00|29613.8|29593.8|29603.8|29583.8|29632.6|29598.7|29599.5|29577.5|753
1611852900000|2021-01-28 16:55:00|29603.5|29583.5|29604.4|29584.4|29613.8|29593.8|29599.5|29579.5|691
1611853200000|2021-01-28 17:00:00|29605|29585|29603.3|29583.3|29625.6|29590|29595.6|29561.4|652
1611853500000|2021-01-28 17:05:00|29603|29583|29618.8|29568.8|29625|29588.3|29596.6|29564.5|571
1611853800000|2021-01-28 17:10:00|29618.3|29568.3|29612.6|29562.6|29619.2|29583.9|29593|29559.2|644
1611854100000|2021-01-28 17:15:00|29613.4|29563.4|29637|29587|29639.2|29604.3|29598.3|29560.6|746
1611854400000|2021-01-28 17:20:00|29638|29588|29609.1|29589.1|29641.9|29604.3|29608.3|29581.1|597
1611854700000|2021-01-28 17:25:00|29609.4|29589.4|29636.3|29586.3|29639.4|29608.9|29609|29583.5|545
1611855000000|2021-01-28 17:30:00|29636.2|29586.2|29623.3|29603.3|29638.4|29604.7|29614.1|29584.4|549
1611855300000|2021-01-28 17:35:00|29622.6|29602.6|29620.4|29600.4|29637.7|29605|29617.8|29584.4|566
1611855600000|2021-01-28 17:40:00|29619.9|29599.9|29607.8|29587.8|29638.2|29603|29607.8|29583.6|635
1611855900000|2021-01-28 17:45:00|29607.9|29587.9|29603.9|29583.9|29624.5|29593.5|29602.5|29572.4|555
1611856200000|2021-01-28 17:50:00|29603.6|29583.6|29608.8|29588.8|29624.6|29592.1|29601.1|29567.8|577
1611856500000|2021-01-28 17:55:00|29609.7|29589.7|29612.5|29592.5|29628.5|29595.3|29607.4|29574.6|574
1611856800000|2021-01-28 18:00:00|29612.8|29592.8|29598.9|29578.9|29628.4|29594.9|29598.6|29576|581
1611857100000|2021-01-28 18:05:00|29599.4|29579.4|29611.5|29591.5|29614|29594|29599.4|29579.4|615
1611857400000|2021-01-28 18:10:00|29611.4|29591.4|29610.8|29590.8|29626.3|29595.7|29607.6|29576.3|549
1611857700000|2021-01-28 18:15:00|29610.5|29590.5|29605.6|29585.6|29624.9|29594.1|29602.2|29574.9|494
1611858000000|2021-01-28 18:20:00|29605.2|29585.2|29598.7|29578.7|29620|29588.5|29598|29570|554
1611858300000|2021-01-28 18:25:00|29597.3|29577.3|29600.6|29580.6|29604.2|29584.2|29596.4|29576.4|511
1611858600000|2021-01-28 18:30:00|29600.7|29580.7|29599.3|29579.3|29618.5|29585.8|29597.4|29568.5|494
1611858900000|2021-01-28 18:35:00|29599.5|29579.5|29595.3|29575.3|29599.7|29579.7|29589.9|29569.9|549
1611859200000|2021-01-28 18:40:00|29594.6|29574.6|29595.7|29575.7|29610.5|29577.2|29589.2|29555.3|548
1611859500000|2021-01-28 18:45:00|29594.5|29574.5|29587.5|29567.5|29606.5|29575.2|29581.9|29550.9|529
1611859800000|2021-01-28 18:50:00|29587|29567|29592|29572|29605|29575|29583.7|29549|474
1611860100000|2021-01-28 18:55:00|29592.5|29572.5|29582.8|29562.8|29596.9|29576.9|29582.4|29562.4|526
1611860400000|2021-01-28 19:00:00|29583.5|29563.5|29573.7|29553.7|29601.8|29569.2|29571|29534.9|474
1611860700000|2021-01-28 19:05:00|29573.9|29553.9|29571|29551|29586.5|29554.3|29567.6|29535.9|435
1611861000000|2021-01-28 19:10:00|29570.5|29550.5|29583.4|29533.4|29589.3|29554|29567.9|29531.5|433
1611861300000|2021-01-28 19:15:00|29582.2|29532.2|29561.5|29541.5|29585.3|29550.7|29559.2|29524.3|387
1611861600000|2021-01-28 19:20:00|29562|29542|29582|29532|29585.2|29548.3|29561.9|29526.5|427
1611861900000|2021-01-28 19:25:00|29582.3|29532.3|29573.1|29553.1|29586.4|29553.5|29565.7|29530.8|419
1611862200000|2021-01-28 19:30:00|29573.4|29553.4|29571.8|29551.8|29590.2|29554.7|29568.6|29534.2|381
1611862500000|2021-01-28 19:35:00|29572.3|29552.3|29564.8|29544.8|29589|29553|29563.7|29527.3|393
1611862800000|2021-01-28 19:40:00|29564.7|29544.7|29580.2|29530.2|29581.3|29545.9|29560.6|29526|439
1611863100000|2021-01-28 19:45:00|29579.7|29529.7|29569.9|29549.9|29589.5|29554.6|29561.6|29527.4|446
1611863400000|2021-01-28 19:50:00|29585.6|29535.6|29583.5|29563.5|29587.4|29563.5|29568.1|29533.3|501
1611863700000|2021-01-28 19:55:00|29583.9|29563.9|29587.1|29567.1|29600.6|29569.9|29581.3|29547|562
1611864000000|2021-01-28 20:00:00|29586.6|29566.6|29582.3|29562.3|29605|29569.2|29580.7|29548.2|547
1611864300000|2021-01-28 20:05:00|29582.4|29562.4|29578.8|29558.8|29596.2|29562.4|29574.8|29544.2|473
1611864600000|2021-01-28 20:10:00|29578.6|29558.6|29575.2|29555.2|29595.2|29560.9|29570.1|29538|542
1611864900000|2021-01-28 20:15:00|29574.4|29554.4|29575.7|29555.7|29592.8|29562.8|29571.4|29538.6|487
1611865200000|2021-01-28 20:20:00|29574.7|29554.7|29576.5|29556.5|29593.2|29561.7|29571.1|29537.5|478
1611865500000|2021-01-28 20:25:00|29576.3|29556.3|29598.9|29548.9|29602.4|29564.7|29573.4|29541.5|462
1611865800000|2021-01-28 20:30:00|29600.2|29550.2|29592.7|29572.7|29607.8|29573.8|29585.7|29544.7|553
1611866100000|2021-01-28 20:35:00|29592.9|29572.9|29602.1|29552.1|29608.1|29575.7|29586.2|29548.3|496
1611866400000|2021-01-28 20:40:00|29601.9|29551.9|29576.4|29556.4|29603.7|29568.7|29575.9|29542.2|499
1611866700000|2021-01-28 20:45:00|29598.7|29548.7|29583.6|29563.6|29607.5|29571.8|29577.8|29542.6|987
1611867000000|2021-01-28 20:50:00|29583.7|29563.7|29604.1|29554.1|29609.1|29575.7|29582.1|29547.1|670
1611867300000|2021-01-28 20:55:00|29603.2|29553.2|29597|29547|29611.1|29561.1|29597|29547|695
1611867600000|2021-01-28 21:00:00|29596.2|29546.2|29594.1|29544.1|29614|29561.6|29589.8|29539.8|1028
1611867900000|2021-01-28 21:05:00|29595.2|29545.2|29601.8|29551.8|29611.3|29560.8|29592.6|29542.6|643
1611868200000|2021-01-28 21:10:00|29597.4|29547.4|29615.8|29565.8|29622.8|29572.8|29594.8|29544.8|933
1611868500000|2021-01-28 21:15:00|29616|29566|29616.8|29566.8|29619.7|29575.6|29588.5|29538.5|411
1611868800000|2021-01-28 21:20:00|29616.7|29566.7|29610.5|29560.5|29624.5|29574.5|29595.3|29545.3|615
1611869100000|2021-01-28 21:25:00|29611|29561|29614|29564|29641.8|29573.3|29604|29554|780
1611869400000|2021-01-28 21:30:00|29612.5|29562.5|29624.8|29561.4|29626.6|29573.1|29601|29551|833
1611869700000|2021-01-28 21:35:00|29625.6|29561.6|29615.2|29565.2|29625.6|29571.8|29608.1|29558.1|726
1611870000000|2021-01-28 21:40:00|29618|29568|29614.4|29564.4|29634|29572.1|29613.3|29556.2|612
1611870300000|2021-01-28 21:45:00|29613.3|29563.3|29629.9|29579.9|29639.5|29580.8|29609.5|29541.7|410
1611870600000|2021-01-28 21:50:00|29634.8|29584.8|29621.8|29571.8|29637.8|29587.6|29604.5|29541.8|576
1611870900000|2021-01-28 21:55:00|29628.7|29577.1|29627.5|29573.2|29643.2|29586.1|29624.6|29548.5|595
1611871200000|2021-01-28 22:00:00|29625.1|29575.1|29659.7|29572.9|29663.1|29596.5|29625.1|29567.1|63
1611871500000|2021-01-28 22:05:00|29661.5|29592|29658.2|29556.9|29687|29598.4|29636.3|29534.8|158
1611871800000|2021-01-28 22:10:00|29680.5|29563.5|29662.1|29545.1|29681.2|29593.5|29641.5|29540.4|257
1611872100000|2021-01-28 22:15:00|29661.7|29544.7|29648.9|29552.3|29661.7|29581.8|29633.1|29537.4|300
1611872400000|2021-01-28 22:20:00|29652.6|29549.7|29644.1|29548|29664.1|29585.5|29631.6|29536.4|256
1611872700000|2021-01-28 22:25:00|29639.3|29551.7|29650.2|29569.1|29667.9|29583.4|29628.6|29537.5|245
1611873000000|2021-01-28 22:30:00|29649|29571.3|29644.7|29577.6|29679.1|29592.5|29636.4|29547.4|550
1611873300000|2021-01-28 22:35:00|29644.6|29577|29635.4|29578.5|29653|29589.4|29633.1|29562.3|334
1611873600000|2021-01-28 22:40:00|29635.5|29578.8|29645.2|29568.3|29655|29583|29633|29556.3|257
1611873900000|2021-01-28 22:45:00|29658.2|29556.5|29642.7|29592.7|29658.2|29592.9|29635|29556.5|268
1611874200000|2021-01-28 22:50:00|29642.8|29592.8|29648.1|29572.4|29666.1|29595|29635.7|29557.2|202
1611874500000|2021-01-28 22:55:00|29641.2|29580.4|29642.8|29581.7|29653.7|29593|29636.2|29570.8|271
1611874800000|2021-01-28 23:00:00|29643|29581.9|29638|29583.8|29652.3|29584.6|29625.6|29565.4|551
1611875100000|2021-01-28 23:05:00|29639.2|29580.9|29640.7|29581.7|29650.1|29590.4|29632.7|29569.6|467
1611875400000|2021-01-28 23:10:00|29637.7|29578|29637.9|29586|29643.8|29591.3|29629.6|29574.6|378
1611875700000|2021-01-28 23:15:00|29637.1|29585.3|29638.8|29579.9|29641.8|29588.2|29626.4|29570.8|299
1611876000000|2021-01-28 23:20:00|29637.9|29579.2|29650.6|29580.9|29663.9|29588.3|29633|29570.5|333
1611876300000|2021-01-28 23:25:00|29656.8|29577.6|29635.7|29566|29660.1|29585.8|29632.1|29560|415
1611876600000|2021-01-28 23:30:00|29634.8|29566.4|29636.4|29582.4|29642.5|29585.6|29632|29566.3|317
1611876900000|2021-01-28 23:35:00|29636.8|29578.1|29632.6|29576.9|29638.2|29585.2|29629.9|29572.1|332
1611877200000|2021-01-28 23:40:00|29632.9|29579.2|29633.6|29578.9|29638.8|29586.3|29631.4|29569.4|436
1611877500000|2021-01-28 23:45:00|29634.3|29579.9|29634.3|29578.2|29640.1|29585.6|29626.4|29572.7|299
1611877800000|2021-01-28 23:50:00|29634.4|29578.6|29640.3|29589.6|29641.8|29590|29629.1|29573.3|491
1611878100000|2021-01-28 23:55:00|29639.2|29589.2|29644|29586|29646.9|29595.5|29636|29580.5|525
1611878400000|2021-01-29 00:00:00|29641.8|29586.1|29640.7|29583.7|29647.4|29594.8|29633.8|29574.9|689
1611878700000|2021-01-29 00:05:00|29640.5|29583.3|29643.3|29592.9|29652.5|29598.3|29636|29580|452
1611879000000|2021-01-29 00:10:00|29643.4|29593|29639|29584.1|29650.4|29596.9|29634.7|29579.6|437
1611879300000|2021-01-29 00:15:00|29640.4|29584.8|29642|29590.2|29649|29593.7|29634.9|29581.1|506
1611879600000|2021-01-29 00:20:00|29641|29587.9|29651.4|29600|29651.8|29601|29636.1|29581|497
1611879900000|2021-01-29 00:25:00|29650.8|29599.3|29651.9|29601.9|29656.2|29602.8|29644.4|29592.6|373
1611880200000|2021-01-29 00:30:00|29651.8|29601.8|29656.9|29603.9|29665.6|29614.1|29651.2|29597|522
1611880500000|2021-01-29 00:35:00|29657.5|29603.8|29665.5|29608.9|29669.8|29618|29656.6|29603.8|587
1611880800000|2021-01-29 00:40:00|29664.6|29605.7|29656.5|29605.1|29668.8|29616.6|29654.8|29603.8|535
1611881100000|2021-01-29 00:45:00|29654.5|29604.5|29672.3|29603|29676.1|29619.5|29652.7|29600.7|555
1611881400000|2021-01-29 00:50:00|29668.8|29604.8|29678.8|29628.8|29689.8|29635.1|29667.2|29602.2|762
1611881700000|2021-01-29 00:55:00|29678.7|29628.7|29679|29621.9|29682.7|29631.2|29666|29606.5|674
1611882000000|2021-01-29 01:00:00|29677.8|29611.7|29669.2|29619.2|29683.4|29623.8|29663.7|29602.5|601
1611882300000|2021-01-29 01:05:00|29669.6|29614|29677.3|29614.3|29678.7|29627.9|29664.4|29599.4|539
1611882600000|2021-01-29 01:10:00|29676.3|29624.2|29662.7|29605.9|29679.8|29624.4|29657.1|29595.5|629
1611882900000|2021-01-29 01:15:00|29662|29605.7|29665.5|29600.1|29669|29614.1|29655.1|29593.7|565
1611883200000|2021-01-29 01:20:00|29666.2|29600.6|29655.9|29599.9|29669|29613.9|29650.7|29585|498
1611883500000|2021-01-29 01:25:00|29654.3|29600.9|29660.6|29595.1|29668.9|29617.2|29651.7|29590.1|512
1611883800000|2021-01-29 01:30:00|29659.6|29596.6|29657.3|29604.3|29666.5|29610.7|29644.5|29581|591
1611884100000|2021-01-29 01:35:00|29658.4|29603.1|29673|29608|29674.7|29616.9|29651.5|29592.6|453
1611884400000|2021-01-29 01:40:00|29669.7|29608.7|29666.5|29616.5|29673.8|29621.1|29658.7|29595.2|612
1611884700000|2021-01-29 01:45:00|29665.7|29615.7|29674.1|29604|29677.5|29627.5|29663.3|29602.6|438
1611885000000|2021-01-29 01:50:00|29673.8|29605.7|29671.6|29615.6|29675|29619.4|29662.7|29598.4|481
1611885300000|2021-01-29 01:55:00|29672.2|29613.6|29671.6|29614.1|29679.3|29621.2|29665.3|29606.3|448
1611885600000|2021-01-29 02:00:00|29671.7|29614.2|29679.5|29622.5|29684.2|29626.2|29670.2|29603.6|493
1611885900000|2021-01-29 02:05:00|29679.6|29623.4|29687.6|29610.8|29688.4|29629.6|29671.9|29606.1|506
1611886200000|2021-01-29 02:10:00|29685.7|29612.8|29669.5|29618.8|29689|29624.3|29665.9|29607.2|523
1611886500000|2021-01-29 02:15:00|29666.6|29616.6|29680.6|29616.5|29686.1|29630.5|29666.6|29612.1|436
1611886800000|2021-01-29 02:20:00|29682.7|29613.8|29676.9|29622.3|29684.5|29627.8|29669|29606|498
1611887100000|2021-01-29 02:25:00|29676.7|29622.2|29685.8|29618.6|29694|29634.3|29674.8|29613|569
1611887400000|2021-01-29 02:30:00|29685.5|29618.7|29688.4|29632.8|29693.6|29637.9|29674.9|29614.5|532
1611887700000|2021-01-29 02:35:00|29690.2|29630.4|29695.8|29620.8|29697.2|29637.6|29681.9|29619.6|553
1611888000000|2021-01-29 02:40:00|29696|29621.1|29689.6|29628.3|29696.8|29635.6|29682|29614.7|511
1611888300000|2021-01-29 02:45:00|29686.9|29630.6|29687.4|29637.4|29693.7|29643.3|29681.3|29618.6|532
1611888600000|2021-01-29 02:50:00|29687.9|29637.9|29686.8|29636.8|29693.1|29643.1|29680.2|29630.2|440
1611888900000|2021-01-29 02:55:00|29685|29635|29683.1|29629|29701.5|29651.5|29675|29614.6|549
1611889200000|2021-01-29 03:00:00|29685.1|29623.2|29693.6|29635.6|29698.5|29639.8|29678.4|29610.2|478
1611889500000|2021-01-29 03:05:00|29692.3|29637.3|29687.4|29620.8|29698.6|29640.6|29678.3|29617.8|535
1611889800000|2021-01-29 03:10:00|29686.7|29618.5|29679.1|29625|29690.8|29631.9|29668.7|29612.7|498
1611890100000|2021-01-29 03:15:00|29680.4|29624|29683.7|29621|29692.3|29632|29671.8|29614.8|526
1611890400000|2021-01-29 03:20:00|29682.4|29621.3|29688.3|29628.7|29689.7|29636.3|29673|29611|506
1611890700000|2021-01-29 03:25:00|29689.8|29623.8|29689.2|29632.7|29696.6|29640.4|29679.8|29621.8|410
1611891000000|2021-01-29 03:30:00|29688.7|29633|29697.9|29647.9|29700.7|29649|29688.7|29631.7|511
1611891300000|2021-01-29 03:35:00|29697.5|29647.5|29697.5|29647.5|29702.2|29650.2|29690|29640|439
1611891600000|2021-01-29 03:40:00|29697.9|29647.9|29696.3|29646.3|29705.5|29654.9|29694.3|29640.9|488
1611891900000|2021-01-29 03:45:00|29695.6|29645.6|29703.6|29653.1|29706.3|29656|29694.6|29644.6|463
1611892200000|2021-01-29 03:50:00|29703.2|29652.8|29700.5|29650.5|29706.4|29656.4|29696.5|29644.3|419
1611892500000|2021-01-29 03:55:00|29698|29648|29704.8|29654.8|29709.6|29658.5|29695.8|29645.8|446
1611892800000|2021-01-29 04:00:00|29705.3|29655.3|29709.3|29659.3|29714.1|29664.1|29702.9|29652.4|462
1611893100000|2021-01-29 04:05:00|29708.4|29658.4|29711.9|29661.9|29712.2|29662.2|29702.7|29652.7|438
1611893400000|2021-01-29 04:10:00|29711.7|29661.7|29712.6|29662.6|29716.4|29666.4|29707.3|29657.3|439
1611893700000|2021-01-29 04:15:00|29712.7|29662.7|29712.7|29662.7|29716.5|29666.5|29706.9|29656.9|480
1611894000000|2021-01-29 04:20:00|29713|29663|29702.9|29652.9|29723.3|29673.3|29698.5|29648.5|611
1611894300000|2021-01-29 04:25:00|29704.6|29654.6|29704|29654|29707.1|29657.1|29700|29650|456
1611894600000|2021-01-29 04:30:00|29703.8|29653.8|29703.2|29653.2|29707.5|29657.5|29701.3|29651.3|438
1611894900000|2021-01-29 04:35:00|29703.1|29653.1|29702.2|29652.2|29706.5|29656.5|29699.4|29649.4|364
1611895200000|2021-01-29 04:40:00|29702.3|29652.3|29703|29653|29706.3|29656.3|29699.1|29649.1|398
1611895500000|2021-01-29 04:45:00|29703.1|29653.1|29698.3|29648.3|29707.5|29657.5|29698.3|29648.3|390
1611895800000|2021-01-29 04:50:00|29697.6|29647.6|29699.3|29649.3|29704.4|29654.4|29694|29644|436
1611896100000|2021-01-29 04:55:00|29699|29649|29694.8|29632.9|29702.3|29652.3|29685.1|29622.9|577
1611896400000|2021-01-29 05:00:00|29695.8|29628.9|29695.5|29639.9|29709|29648.6|29691.1|29624|553
1611896700000|2021-01-29 05:05:00|29692.3|29642.3|29694.5|29643.5|29703.3|29649.3|29690.9|29631.9|353
1611897000000|2021-01-29 05:10:00|29693.7|29642.5|29698.9|29640.3|29707.1|29650|29693.5|29629.4|429
1611897300000|2021-01-29 05:15:00|29700.3|29638.8|29703.9|29633|29705.3|29651.6|29694.5|29631|395
1611897600000|2021-01-29 05:20:00|29702|29635.2|29696.9|29638.1|29705.2|29650.6|29688.6|29628|380
1611897900000|2021-01-29 05:25:00|29697.3|29637.8|29697.9|29647|29700.1|29650.1|29688.1|29626.9|475
1611898200000|2021-01-29 05:30:00|29698.8|29648.9|29707.7|29657.7|29710.1|29660.1|29697.7|29642.4|486
1611898500000|2021-01-29 05:35:00|29707.4|29657.4|29706.7|29656.7|29709.4|29659.4|29703.1|29653.1|388
1611898800000|2021-01-29 05:40:00|29706.6|29656.6|29709.3|29659.3|29715.5|29665.5|29705.4|29655.4|393
1611899100000|2021-01-29 05:45:00|29709.7|29659.7|29715.3|29665.3|29716.3|29681.9|29701.9|29656.6|376
1611899400000|2021-01-29 05:50:00|29715|29665|29709.8|29659.8|29717.9|29678.3|29697.5|29657.1|442
1611899700000|2021-01-29 05:55:00|29710|29660|29694.9|29640.4|29712.6|29676.1|29684.3|29628|594
1611900000000|2021-01-29 06:00:00|29694.1|29644.1|29696.6|29646.6|29699.3|29649.3|29689.6|29639.6|481
1611900300000|2021-01-29 06:05:00|29696.3|29646.3|29698.2|29648.2|29702.7|29652.7|29694.9|29644.9|385
1611900600000|2021-01-29 06:10:00|29698|29648|29694.5|29644.5|29700.6|29650.6|29688.3|29638.3|528
1611900900000|2021-01-29 06:15:00|29694|29644|29680.8|29630.8|29698.4|29648.4|29677.2|29627.2|495
1611901200000|2021-01-29 06:20:00|29680.9|29630.9|29682.4|29632.4|29693.1|29651.5|29662.2|29628.4|566
1611901500000|2021-01-29 06:25:00|29683.7|29633.7|29688.5|29638.5|29692.7|29642.7|29682.7|29632.7|432
1611901800000|2021-01-29 06:30:00|29688.8|29638.8|29682.3|29632.3|29690|29640|29676.3|29626.3|475
1611902100000|2021-01-29 06:35:00|29682.5|29632.5|29674.9|29624.9|29686.6|29636.6|29670.9|29620.9|538
1611902400000|2021-01-29 06:40:00|29675.9|29625.9|29673.3|29623.3|29678.4|29628.4|29671.3|29621.3|397
1611902700000|2021-01-29 06:45:00|29674|29624|29675.7|29625.7|29678.5|29628.5|29671|29621|449
1611903000000|2021-01-29 06:50:00|29676.4|29626.4|29678.3|29628.3|29683.8|29633.8|29673.6|29623.6|725
1611903300000|2021-01-29 06:55:00|29678.8|29628.8|29676.3|29626.3|29681.6|29631.6|29672.7|29622.7|555
1611903600000|2021-01-29 07:00:00|29676.2|29626.2|29655.4|29635.4|29676.7|29640.6|29654.4|29618.8|519
1611903900000|2021-01-29 07:05:00|29670.1|29620.1|29655.7|29635.7|29673.7|29637.4|29651.8|29615.3|491
1611904200000|2021-01-29 07:10:00|29655.1|29635.1|29655.9|29635.9|29670.2|29639.2|29651.2|29617.7|565
1611904500000|2021-01-29 07:15:00|29657.3|29637.3|29659.1|29639.1|29674.8|29641.1|29652.1|29619.3|663
1611904800000|2021-01-29 07:20:00|29659|29639|29667.6|29647.6|29684.6|29650|29657.7|29628.5|606
1611905100000|2021-01-29 07:25:00|29669.7|29649.7|29691.4|29641.4|29693.2|29656.6|29664.9|29639.3|595
1611905400000|2021-01-29 07:30:00|29692.9|29642.9|29685.1|29665.1|29692.9|29666.3|29671.5|29640.3|633
1611905700000|2021-01-29 07:35:00|29685|29665|29678.9|29658.9|29686.1|29666.1|29670.7|29650.7|700
1611906000000|2021-01-29 07:40:00|29678.8|29658.8|29666|29646|29679.7|29659.7|29654.8|29634.8|680
1611906300000|2021-01-29 07:45:00|29665.2|29645.2|29667.1|29647.1|29673.8|29653.8|29661.7|29641.7|649
1611906600000|2021-01-29 07:50:00|29667.2|29647.2|29656.5|29636.5|29668.2|29648.2|29653.6|29633.6|689
1611906900000|2021-01-29 07:55:00|29656.1|29636.1|29669|29649|29674.2|29654.2|29654.4|29634.4|566
1611907200000|2021-01-29 08:00:00|29669.1|29649.1|29673.7|29653.7|29681.4|29661.4|29663.6|29643.6|614
1611907500000|2021-01-29 08:05:00|29673.9|29653.9|29677.8|29657.8|29678.5|29658.5|29658.7|29638.7|704
1611907800000|2021-01-29 08:10:00|29676.6|29656.6|29656.3|29636.3|29679.4|29659.4|29656.3|29636.3|697
1611908100000|2021-01-29 08:15:00|29657.8|29637.8|29661.3|29641.3|29673.1|29653.1|29656.4|29636.4|681
1611908400000|2021-01-29 08:20:00|29661.4|29641.4|29641.6|29621.6|29666.4|29646.4|29637.9|29617.9|578
1611908700000|2021-01-29 08:25:00|29642.1|29622.1|29650.6|29630.6|29652.3|29632.3|29641.6|29621.6|581
1611909000000|2021-01-29 08:30:00|29650.1|29630.1|29659.3|29639.3|29666.1|29646.1|29647.5|29627.5|639
1611909300000|2021-01-29 08:35:00|29658.5|29638.5|29643.4|29623.4|29662.5|29642.5|29642.5|29622.5|612
1611909600000|2021-01-29 08:40:00|29643.6|29623.6|29615.3|29595.3|29645.4|29625.4|29614.1|29594.1|592
1611909900000|2021-01-29 08:45:00|29614.8|29594.8|29623.8|29603.8|29641.2|29621.2|29608.2|29588.2|579
1611910200000|2021-01-29 08:50:00|29624|29604|29635.2|29615.2|29645.6|29625.6|29622.6|29602.6|616
1611910500000|2021-01-29 08:55:00|29635.7|29615.7|29614|29594|29637.6|29617.6|29604.6|29584.6|638
1611910800000|2021-01-29 09:00:00|29615.2|29595.2|29620.8|29600.8|29620.9|29600.9|29605.3|29585.3|587
1611911100000|2021-01-29 09:05:00|29620.6|29600.6|29620.4|29600.4|29628.6|29608.6|29612.6|29592.6|658
1611911400000|2021-01-29 09:10:00|29620.9|29600.9|29616.1|29596.1|29630.2|29610.2|29611.3|29591.3|637
1611911700000|2021-01-29 09:15:00|29615.9|29595.9|29623.2|29603.2|29626.1|29606.1|29608.4|29588.4|699
1611912000000|2021-01-29 09:20:00|29623.4|29603.4|29624.3|29604.3|29628.2|29608.2|29614.1|29594.1|636
1611912300000|2021-01-29 09:25:00|29623.9|29603.9|29594.3|29574.3|29626.4|29606.4|29577.9|29557.9|691
1611912600000|2021-01-29 09:30:00|29596.4|29576.4|29611.9|29591.9|29632.9|29612.9|29592.3|29572.3|677
1611912900000|2021-01-29 09:35:00|29609.7|29589.7|29606.4|29586.4|29616.7|29596.7|29585|29565|677
1611913200000|2021-01-29 09:40:00|29606.2|29586.2|29603.8|29583.8|29617.9|29597.9|29601.9|29581.9|633
1611913500000|2021-01-29 09:45:00|29603.6|29583.6|29592.7|29572.7|29613|29593|29592.2|29572.2|590
1611913800000|2021-01-29 09:50:00|29592.1|29572.1|29596.8|29576.8|29598|29578|29582.2|29562.2|632
1611914100000|2021-01-29 09:55:00|29596.1|29576.1|29597.4|29577.4|29603.8|29583.8|29591.3|29571.3|567
1611914400000|2021-01-29 10:00:00|29597.3|29577.3|29614.2|29594.2|29626.7|29606.7|29597.3|29577.3|613
1611914700000|2021-01-29 10:05:00|29614|29594|29619.7|29599.7|29625|29605|29609|29589|547
1611915000000|2021-01-29 10:10:00|29621|29601|29598.4|29578.4|29621|29601|29597.9|29577.9|547
1611915300000|2021-01-29 10:15:00|29597.8|29577.8|29604.1|29584.1|29607.7|29587.7|29595.5|29575.5|639
1611915600000|2021-01-29 10:20:00|29604.3|29584.3|29582.3|29562.3|29606.2|29586.2|29576.7|29556.7|659
1611915900000|2021-01-29 10:25:00|29584.3|29564.3|29582.3|29562.3|29592.8|29572.8|29574|29554|882
1611916200000|2021-01-29 10:30:00|29583|29563|29581.5|29561.5|29586.8|29566.8|29578.9|29558.9|734
1611916500000|2021-01-29 10:35:00|29581.2|29561.2|29583.9|29563.9|29585.8|29565.8|29577.8|29557.8|723
1611916800000|2021-01-29 10:40:00|29584.4|29564.4|29593|29573|29598.5|29578.5|29580.9|29560.9|665
1611917100000|2021-01-29 10:45:00|29593.3|29573.3|29586.1|29566.1|29596|29576|29585.8|29565.8|539
1611917400000|2021-01-29 10:50:00|29585.8|29565.8|29585.7|29565.7|29590.4|29570.4|29582.9|29562.9|550
1611917700000|2021-01-29 10:55:00|29585.8|29565.8|29561.7|29541.7|29585.8|29565.8|29561.6|29541.6|756
1611918000000|2021-01-29 11:00:00|29561.9|29541.9|29569.4|29549.4|29571.7|29551.7|29553.8|29533.8|707
1611918300000|2021-01-29 11:05:00|29569.7|29549.7|29566.8|29546.8|29575.4|29555.4|29563.2|29543.2|598
1611918600000|2021-01-29 11:10:00|29567.1|29547.1|29565.6|29545.6|29571|29551|29560.7|29540.7|587
1611918900000|2021-01-29 11:15:00|29566.4|29546.4|29568.7|29548.7|29570.3|29550.3|29560.6|29540.6|603
1611919200000|2021-01-29 11:20:00|29568.6|29548.6|29560|29540|29570.4|29550.4|29555.3|29535.3|532
1611919500000|2021-01-29 11:25:00|29560.6|29540.6|29533.1|29513.1|29562.6|29542.6|29527.3|29507.3|645
1611919800000|2021-01-29 11:30:00|29532.7|29512.7|29523.6|29503.6|29538.6|29518.6|29518.3|29498.3|702
1611920100000|2021-01-29 11:35:00|29523.7|29503.7|29510.6|29490.6|29524.1|29504.1|29500.8|29480.8|713
1611920400000|2021-01-29 11:40:00|29510.7|29490.7|29514.8|29494.8|29516.8|29496.8|29500.7|29480.7|588
1611920700000|2021-01-29 11:45:00|29514.5|29494.5|29509.3|29489.3|29521.1|29501.1|29507.8|29487.8|558
1611921000000|2021-01-29 11:50:00|29509.8|29489.8|29528.8|29508.8|29530.1|29510.1|29508.5|29488.5|557
1611921300000|2021-01-29 11:55:00|29528.9|29508.9|29537.9|29517.9|29537.9|29517.9|29527.5|29507.5|588
1611921600000|2021-01-29 12:00:00|29538|29518|29521.3|29501.3|29538.6|29518.6|29519.4|29499.4|735
1611921900000|2021-01-29 12:05:00|29521.4|29501.4|29506|29486|29523.2|29503.2|29502.6|29482.6|771
1611922200000|2021-01-29 12:10:00|29506.6|29486.6|29509.3|29489.3|29517.3|29497.3|29503.3|29483.3|693
1611922500000|2021-01-29 12:15:00|29509.1|29489.1|29502|29482|29509.1|29489.1|29494.9|29474.9|681
1611922800000|2021-01-29 12:20:00|29502.1|29482.1|29496.7|29476.7|29504.5|29484.5|29495.4|29475.4|552
1611923100000|2021-01-29 12:25:00|29496.8|29476.8|29484.8|29464.8|29501|29481|29481.2|29461.2|677
1611923400000|2021-01-29 12:30:00|29485.1|29465.1|29495.9|29475.9|29497.8|29477.8|29482.3|29462.3|742
1611923700000|2021-01-29 12:35:00|29495.6|29475.6|29511.1|29491.1|29514|29494|29495.1|29475.1|676
1611924000000|2021-01-29 12:40:00|29510.9|29490.9|29496.2|29476.2|29512.1|29492.1|29491.5|29471.5|619
1611924300000|2021-01-29 12:45:00|29496.3|29476.3|29495|29475|29506.2|29486.2|29488.4|29468.4|664
1611924600000|2021-01-29 12:50:00|29494.1|29474.1|29505.9|29485.9|29506|29486|29494.1|29474.1|685
1611924900000|2021-01-29 12:55:00|29506|29486|29521.1|29501.1|29525.1|29505.1|29503.2|29483.2|722
1611925200000|2021-01-29 13:00:00|29520.3|29500.3|29544.9|29524.9|29583.3|29537.7|29518.6|29498.6|1089
1611925500000|2021-01-29 13:05:00|29543.9|29523.9|29559.1|29539.1|29563.4|29543.4|29542.7|29522.7|924
1611925800000|2021-01-29 13:10:00|29558.9|29538.9|29543.1|29523.1|29564.7|29544.7|29540.8|29520.8|843
1611926100000|2021-01-29 13:15:00|29544.1|29524.1|29528.6|29508.6|29547.6|29527.6|29517.9|29497.9|914
1611926400000|2021-01-29 13:20:00|29527.3|29507.3|29527.5|29507.5|29543.2|29523.2|29517.5|29497.5|899
1611926700000|2021-01-29 13:25:00|29528.5|29508.5|29532.9|29512.9|29534.5|29514.5|29515.6|29495.6|795
1611927000000|2021-01-29 13:30:00|29532.7|29512.7|29523|29503|29542.9|29517.7|29515.6|29492.6|867
1611927300000|2021-01-29 13:35:00|29522.4|29502.4|29494.6|29474.6|29524.5|29504.5|29488.1|29468.1|965
1611927600000|2021-01-29 13:40:00|29494.4|29474.4|29490.6|29470.6|29495.9|29475.9|29483.2|29463.2|981
1611927900000|2021-01-29 13:45:00|29489.8|29469.8|29485.6|29465.6|29493.3|29473.3|29483.1|29463.1|874
1611928200000|2021-01-29 13:50:00|29485.3|29465.3|29492.1|29472.1|29494.3|29474.3|29480.3|29460.3|775
1611928500000|2021-01-29 13:55:00|29492.5|29472.5|29489.3|29469.3|29495.5|29475.5|29481|29461|796
1611928800000|2021-01-29 14:00:00|29489.5|29469.5|29463.5|29443.5|29489.5|29469.5|29460.6|29440.6|895
1611929100000|2021-01-29 14:05:00|29463.6|29443.6|29463.8|29443.8|29472.9|29452.9|29460.6|29440.6|793
1611929400000|2021-01-29 14:10:00|29464.7|29444.7|29462.4|29442.4|29468.3|29448.3|29460.4|29440.4|671
1611929700000|2021-01-29 14:15:00|29462.7|29442.7|29465.2|29445.2|29466.8|29446.8|29457.5|29437.5|682
1611930000000|2021-01-29 14:20:00|29465.1|29445.1|29456.4|29436.4|29466.2|29446.2|29452.2|29432.2|731
1611930300000|2021-01-29 14:25:00|29458.3|29438.3|29466.7|29446.7|29470.7|29450.7|29452.1|29432.1|659
1611930600000|2021-01-29 14:30:00|29466.8|29446.8|29466.3|29446.3|29482|29462|29455.9|29435.9|704
1611930900000|2021-01-29 14:35:00|29467.2|29447.2|29470.4|29450.4|29475.3|29455.3|29456.8|29436.8|734
1611931200000|2021-01-29 14:40:00|29470.3|29450.3|29491.9|29471.9|29493|29473|29469.5|29449.5|659
1611931500000|2021-01-29 14:45:00|29491.3|29471.3|29486.2|29466.2|29495.7|29475.7|29479.3|29459.3|750
1611931800000|2021-01-29 14:50:00|29487.4|29467.4|29461|29441|29493.7|29473.7|29455.5|29435.5|751
1611932100000|2021-01-29 14:55:00|29460.4|29440.4|29456.6|29436.6|29460.4|29440.4|29430.3|29410.3|678
1611932400000|2021-01-29 15:00:00|29456.8|29436.8|29443|29423|29459.5|29439.5|29440.7|29420.7|623
1611932700000|2021-01-29 15:05:00|29442.1|29422.1|29447.6|29427.6|29452.3|29432.3|29433.6|29413.6|657
1611933000000|2021-01-29 15:10:00|29447.2|29427.2|29445.9|29425.9|29454.2|29434.2|29440.9|29420.9|706
1611933300000|2021-01-29 15:15:00|29444.8|29424.8|29457.9|29437.9|29459.3|29439.3|29440.6|29420.6|668
1611933600000|2021-01-29 15:20:00|29459.4|29439.4|29436.8|29416.8|29468.5|29448.5|29435.9|29415.9|649
1611933900000|2021-01-29 15:25:00|29436.2|29416.2|29436.7|29416.7|29446.1|29426.1|29432.8|29412.8|624
1611934200000|2021-01-29 15:30:00|29437.4|29417.4|29443.3|29423.3|29446.7|29426.7|29426.3|29406.3|642
1611934500000|2021-01-29 15:35:00|29442.8|29422.8|29462.3|29442.3|29462.7|29442.7|29437|29417|624
1611934800000|2021-01-29 15:40:00|29460.1|29440.1|29477.4|29457.4|29482.3|29462.3|29460.1|29440.1|678
1611935100000|2021-01-29 15:45:00|29478.1|29458.1|29457.2|29437.2|29487.2|29467.2|29455.4|29435.4|769
1611935400000|2021-01-29 15:50:00|29458.5|29438.5|29422.8|29402.8|29466.2|29446.2|29419.3|29399.3|947
1611935700000|2021-01-29 15:55:00|29422.1|29402.1|29387.8|29367.8|29422.7|29402.7|29371.2|29351.2|1088
1611936000000|2021-01-29 16:00:00|29387.9|29367.9|29419.4|29399.4|29431|29411|29376.9|29356.9|1020
1611936300000|2021-01-29 16:05:00|29419.7|29399.7|29434|29414|29456.2|29436.2|29410.4|29390.4|850
1611936600000|2021-01-29 16:10:00|29433.7|29413.7|29447.5|29427.5|29451.8|29431.8|29433.6|29413.6|719
1611936900000|2021-01-29 16:15:00|29447.6|29427.6|29447.9|29427.9|29465.8|29445.8|29445|29425|839
1611937200000|2021-01-29 16:20:00|29449|29429|29438.2|29418.2|29454.2|29434.2|29437.6|29417.6|732
1611937500000|2021-01-29 16:25:00|29438.5|29418.5|29435.7|29415.7|29471.2|29435.3|29430.9|29410.9|888
1611937800000|2021-01-29 16:30:00|29437.8|29417.8|29450.4|29430.4|29472.2|29438.7|29433.5|29413.5|868
1611938100000|2021-01-29 16:35:00|29448.6|29428.6|29430.8|29410.8|29462|29441.8|29430.8|29410.8|941
1611938400000|2021-01-29 16:40:00|29434.4|29414.4|29426.7|29406.7|29452.6|29432.6|29420.6|29398.8|885
1611938700000|2021-01-29 16:45:00|29428.3|29408.3|29459.3|29439.3|29471.1|29451.1|29427.8|29407.8|854
1611939000000|2021-01-29 16:50:00|29459.4|29439.4|29452.4|29432.4|29465.1|29445.1|29446.7|29426.7|794
1611939300000|2021-01-29 16:55:00|29452.8|29432.8|29451|29431|29468.2|29448.2|29444|29424|791
1611939600000|2021-01-29 17:00:00|29449.2|29429.2|29443.9|29423.9|29453.4|29433.4|29442.9|29422.9|689
1611939900000|2021-01-29 17:05:00|29443.7|29423.7|29431.3|29411.3|29445.1|29425.1|29428.8|29408.8|662
1611940200000|2021-01-29 17:10:00|29430.1|29410.1|29438.3|29418.3|29439.8|29419.8|29426.3|29406.3|578
1611940500000|2021-01-29 17:15:00|29438.5|29418.5|29438.2|29418.2|29444.3|29424.3|29429|29409|742
1611940800000|2021-01-29 17:20:00|29437.8|29417.8|29449.1|29429.1|29458.9|29430.6|29435|29406.7|734
1611941100000|2021-01-29 17:25:00|29447.5|29427.5|29441.1|29421.1|29458.6|29432.7|29434.1|29408.5|756
1611941400000|2021-01-29 17:30:00|29439.9|29419.9|29438.7|29418.7|29458.8|29422.3|29428.8|29395.2|726
1611941700000|2021-01-29 17:35:00|29439.3|29419.3|29456.5|29436.5|29460.5|29440.5|29417.9|29397.9|735
1611942000000|2021-01-29 17:40:00|29456.6|29436.6|29454.6|29434.6|29465.4|29438.3|29444.8|29415.4|777
1611942300000|2021-01-29 17:45:00|29456|29436|29459.4|29439.4|29464|29444|29452.4|29432.4|728
1611942600000|2021-01-29 17:50:00|29459.2|29439.2|29452.8|29432.8|29465|29445|29448.3|29428.3|674
1611942900000|2021-01-29 17:55:00|29452.6|29432.6|29466.4|29446.4|29467|29447|29451.8|29431.8|716
1611943200000|2021-01-29 18:00:00|29466.7|29446.7|29469.1|29449.1|29486.1|29451.9|29454.1|29431.2|792
1611943500000|2021-01-29 18:05:00|29469.4|29449.4|29469.1|29449.1|29477.4|29457.4|29465|29445|692
1611943800000|2021-01-29 18:10:00|29468.7|29448.7|29478.6|29458.6|29492.8|29461.1|29466|29438.5|737
1611944100000|2021-01-29 18:15:00|29479.8|29459.8|29481.3|29461.3|29500.1|29469.2|29477.4|29450.1|717
1611944400000|2021-01-29 18:20:00|29482.2|29462.2|29496.4|29446.4|29498.5|29464.2|29478.3|29439|740
1611944700000|2021-01-29 18:25:00|29496.5|29446.5|29503.9|29453.9|29521.1|29484|29490.7|29440.7|842
1611945000000|2021-01-29 18:30:00|29504|29454|29498|29448|29509.9|29459.9|29495.3|29445.3|631
1611945300000|2021-01-29 18:35:00|29497.9|29447.9|29499.1|29449.1|29502.7|29452.7|29495.8|29445.8|635
1611945600000|2021-01-29 18:40:00|29498.5|29448.5|29492.6|29442.6|29503.6|29453.6|29488.4|29438.4|573
1611945900000|2021-01-29 18:45:00|29492.3|29442.3|29500.9|29450.9|29502.8|29452.8|29491.1|29441.1|544
1611946200000|2021-01-29 18:50:00|29499.3|29449.3|29500.9|29450.9|29505|29455|29494.2|29444.2|661
1611946500000|2021-01-29 18:55:00|29501.8|29451.8|29511|29461|29511.2|29461.2|29498.2|29448.2|622
1611946800000|2021-01-29 19:00:00|29512.4|29462.4|29493.1|29443.1|29513.3|29463.3|29491.2|29441.2|688
1611947100000|2021-01-29 19:05:00|29493.2|29443.2|29495.6|29445.6|29498|29460.9|29480.9|29441.6|606
1611947400000|2021-01-29 19:10:00|29495.5|29445.5|29499.8|29449.8|29502.8|29452.8|29493.7|29443.7|552
1611947700000|2021-01-29 19:15:00|29499.5|29449.5|29498.3|29448.3|29502.4|29452.4|29496.6|29446.6|493
1611948000000|2021-01-29 19:20:00|29499.6|29449.6|29499.3|29449.3|29507.7|29467.4|29485.3|29446.9|507
1611948300000|2021-01-29 19:25:00|29499|29449|29504.5|29454.5|29509.8|29469.3|29487.1|29449|521
1611948600000|2021-01-29 19:30:00|29504.7|29454.7|29506.2|29456.2|29508.6|29458.6|29503.2|29453.2|532
1611948900000|2021-01-29 19:35:00|29506.5|29456.5|29506.9|29456.9|29509.7|29459.7|29502.9|29452.9|548
1611949200000|2021-01-29 19:40:00|29507.2|29457.2|29501.2|29451.2|29509.6|29459.6|29497.1|29447.1|608
1611949500000|2021-01-29 19:45:00|29500.9|29450.9|29504.4|29454.4|29508.6|29458.6|29498.9|29448.9|578
1611949800000|2021-01-29 19:50:00|29504.3|29454.3|29506|29456|29507.5|29457.5|29501.6|29451.6|518
1611950100000|2021-01-29 19:55:00|29506.5|29456.5|29504.1|29454.1|29506.8|29456.8|29493.8|29443.8|660
1611950400000|2021-01-29 20:00:00|29503.9|29453.9|29499.2|29449.2|29505.8|29455.8|29493.7|29443.7|602
1611950700000|2021-01-29 20:05:00|29500.1|29450.1|29490.5|29440.5|29502.8|29452.8|29487.6|29437.6|544
1611951000000|2021-01-29 20:10:00|29490.8|29440.8|29483.5|29433.5|29490.8|29440.8|29481.5|29431.5|474
1611951300000|2021-01-29 20:15:00|29483.8|29433.8|29481.4|29431.4|29486.7|29450.1|29466.1|29430.8|451
1611951600000|2021-01-29 20:20:00|29482.9|29432.9|29482.8|29432.8|29486|29447.4|29466.1|29430.1|424
1611951900000|2021-01-29 20:25:00|29483.3|29433.3|29479.4|29429.4|29485.6|29448.7|29466.3|29425.2|536
1611952200000|2021-01-29 20:30:00|29479.3|29429.3|29478|29428|29481.1|29431.1|29470|29420|659
1611952500000|2021-01-29 20:35:00|29478.1|29428.1|29487.2|29437.2|29490.2|29440.2|29475.3|29425.3|683
1611952800000|2021-01-29 20:40:00|29487.4|29437.4|29484|29434|29491.7|29450.3|29468.3|29430.4|554
1611953100000|2021-01-29 20:45:00|29484.9|29434.9|29482|29432|29487.7|29437.7|29480.2|29430.2|610
1611953400000|2021-01-29 20:50:00|29482.3|29432.3|29472.4|29422.4|29485.1|29435.1|29470|29420|666
1611953700000|2021-01-29 20:55:00|29472.3|29422.3|29446.6|29396.6|29480.2|29430.2|29442.5|29392.5|907
1611954000000|2021-01-29 21:00:00|29447.2|29397.2|29445.4|29395.4|29468.6|29405.4|29432.3|29382.3|782
1611954300000|2021-01-29 21:05:00|29445.1|29395.1|29455.4|29405.4|29462.8|29412.8|29443.2|29393.2|546
1611954600000|2021-01-29 21:10:00|29455.8|29405.8|29457.2|29407.2|29461|29411|29454.6|29404.6|394
1611954900000|2021-01-29 21:15:00|29459.8|29409.8|29487.9|29437.9|29496.7|29446.7|29455.7|29405.7|408
1611955200000|2021-01-29 21:20:00|29488|29438|29486.8|29436.8|29492.9|29442.9|29478.7|29428.7|416
1611955500000|2021-01-29 21:25:00|29486.6|29436.6|29475.3|29425.3|29490.3|29440.3|29474.7|29424.7|301
1611955800000|2021-01-29 21:30:00|29475.6|29425.6|29476.2|29426.2|29478.1|29428.1|29473|29423|223
1611956100000|2021-01-29 21:35:00|29476.1|29426.1|29478.4|29428.4|29483.7|29433.7|29475.5|29425.5|251
1611956400000|2021-01-29 21:40:00|29478.1|29428.1|29495|29445|29497|29447|29477.2|29427.2|581
1611956700000|2021-01-29 21:45:00|29494.5|29444.5|29489.4|29439.4|29507.6|29447.4|29487.5|29422.1|374
1611957000000|2021-01-29 21:50:00|29489.7|29439.7|29482|29432|29506|29442.3|29481.9|29407|246
1611957300000|2021-01-29 21:55:00|29482.7|29432.7|29509|29392|29519.8|29433.8|29474.2|29389.1|258
1612126800000|2021-01-31 21:00:00|29499.2|29385.1|29499.2|29385.1|29499.2|29385.1|29499.2|29385.1|1
1612127100000|2021-01-31 21:05:00|29505.4|29363.4|29499.2|29385.1|29516.1|29385.1|29499.2|29363|13
1612127400000|2021-01-31 21:10:00|29514.2|29372.2|29499.2|29385.1|29514.7|29385.1|29499.2|29372.2|5
1612127700000|2021-01-31 21:15:00|29512.9|29370.9|29500.2|29390.8|29512.9|29390.8|29499.2|29370|16
1612128000000|2021-01-31 21:20:00|29497.8|29385.2|29504.6|29384|29516.3|29385.2|29497.8|29374.3|4
1612128900000|2021-01-31 21:35:00|29520.6|29378.6|29508.9|29381.2|29527.5|29385.5|29504.6|29374.5|33
1612129200000|2021-01-31 21:40:00|29517.8|29375.8|29520.2|29379.1|29528.5|29387.9|29504.6|29372.4|49
1612129500000|2021-01-31 21:45:00|29517.4|29375.4|29527|29385|29530.5|29395.5|29506.8|29371.5|31
1612129800000|2021-01-31 21:50:00|29509.8|29394.7|29508.9|29395.5|29527|29395.5|29508.9|29383.2|22
1612130100000|2021-01-31 21:55:00|29520.7|29385.3|29523|29381|29525.2|29394.7|29503.8|29380.5|21
1612130400000|2021-01-31 22:00:00|29520.9|29407.6|29499.8|29393.3|29521.3|29407.6|29498.6|29358.4|39
1612130700000|2021-01-31 22:05:00|29517.2|29375.2|29518.4|29376.4|29521.7|29410.5|29499.8|29369|51
1612131000000|2021-01-31 22:10:00|29520.2|29378.2|29526.3|29384.3|29531.2|29403.9|29509.8|29377.5|167
1612131300000|2021-01-31 22:15:00|29525.8|29388.2|29526.7|29384.7|29531.9|29419.8|29508.8|29378.8|162
1612131600000|2021-01-31 22:20:00|29531.2|29389.2|29520.8|29394.4|29532.5|29402|29509.9|29378.7|168
1612131900000|2021-01-31 22:25:00|29530.4|29389.3|29533|29391|29538.6|29407.1|29508.2|29366.2|174
1612132200000|2021-01-31 22:30:00|29533.4|29392|29521.4|29399.4|29541.3|29408.8|29509.8|29383.1|243
1612132500000|2021-01-31 22:35:00|29520.2|29398.2|29523.9|29401.9|29525.5|29422.5|29500.6|29397.4|160
1612132800000|2021-01-31 22:40:00|29524.5|29402.5|29519|29406.7|29525.2|29423.2|29499.2|29396.2|181
1612133100000|2021-01-31 22:45:00|29517|29409|29520.1|29403.1|29524.1|29423.2|29499.2|29398.7|177
1612133400000|2021-01-31 22:50:00|29518.6|29405.3|29498.9|29411.4|29521|29427.2|29497.3|29401.5|191
1612133700000|2021-01-31 22:55:00|29498.6|29411.5|29513.5|29412.5|29526.8|29425.2|29492.1|29394|359
1612134000000|2021-01-31 23:00:00|29506.5|29414|29503|29431.8|29526.2|29437|29479.6|29392.1|692
1612134300000|2021-01-31 23:05:00|29502.6|29431.7|29525.5|29430|29529.9|29434.9|29494.2|29399.4|576
1612134600000|2021-01-31 23:10:00|29525|29423.7|29520|29410.4|29528.7|29430.7|29500|29401|641
1612134900000|2021-01-31 23:15:00|29520.8|29410|29520|29420.5|29529.2|29438.9|29498.9|29405.1|572
1612135200000|2021-01-31 23:20:00|29514.6|29427.7|29506.9|29424.9|29528.2|29429.6|29494.6|29410.1|580
1612135500000|2021-01-31 23:25:00|29506.2|29425.4|29505.2|29417|29515.8|29431.9|29492.7|29406.1|528
1612135800000|2021-01-31 23:30:00|29502.3|29420|29497.4|29417.6|29510.3|29423.5|29490.1|29407.4|596
1612136100000|2021-01-31 23:35:00|29499.1|29417.5|29508.1|29423.6|29516|29432.7|29490|29402|585
1612136400000|2021-01-31 23:40:00|29509.9|29421.2|29504.3|29424.4|29524|29435|29495.7|29409|572
1612136700000|2021-01-31 23:45:00|29505.1|29423.6|29504.3|29418.2|29514.9|29429.2|29494.1|29408.9|460
1612137000000|2021-01-31 23:50:00|29505.4|29417.6|29507|29418.6|29512.1|29432.2|29490.7|29410.9|396
1612137300000|2021-01-31 23:55:00|29515.5|29412.3|29510.8|29421.6|29518.8|29435.6|29489.6|29411.6|503
1612137600000|2021-02-01 00:00:00|29510.5|29423.8|29516.5|29416.6|29520.3|29444.9|29490.7|29413.3|578
1612137900000|2021-02-01 00:05:00|29516.2|29429.5|29506.6|29424.2|29516.8|29442.7|29492.7|29411.9|465
1612138200000|2021-02-01 00:10:00|29506.2|29425.2|29500.1|29434.9|29514.3|29441.7|29495.5|29415|511
1612138500000|2021-02-01 00:15:00|29499.7|29434.7|29512.3|29462|29526.2|29476.1|29494.8|29429.9|563
1612138800000|2021-02-01 00:20:00|29511.8|29459.1|29507|29457|29536|29464.6|29501.3|29435|518
1612139100000|2021-02-01 00:25:00|29506.7|29456.7|29504.5|29454.5|29512.4|29462.4|29503.6|29453.6|495
1612139400000|2021-02-01 00:30:00|29503.4|29453.4|29508.6|29458.6|29509.3|29459.3|29501.7|29451.7|384
1612139700000|2021-02-01 00:35:00|29507|29457|29514.9|29464.9|29517.6|29467.6|29504.8|29454.8|495
1612140000000|2021-02-01 00:40:00|29515.3|29465.3|29518.8|29468.8|29520.1|29470.1|29512.9|29462.9|519
1612140300000|2021-02-01 00:45:00|29516.8|29466.8|29507.1|29457.1|29519.8|29469.8|29501.2|29451.2|463
1612140600000|2021-02-01 00:50:00|29505.8|29455.8|29507.5|29457.5|29510.5|29460.5|29503.3|29453.3|422
1612140900000|2021-02-01 00:55:00|29507.4|29457.4|29493.5|29443.5|29508.8|29458.8|29491.6|29429.8|607
1612141200000|2021-02-01 01:00:00|29495.1|29443|29489.3|29439.3|29498.9|29447|29484.5|29430.9|591
1612141500000|2021-02-01 01:05:00|29490.1|29440.1|29494.5|29444.5|29498.8|29448.8|29482.1|29432.1|592
1612141800000|2021-02-01 01:10:00|29494.2|29444.2|29498.3|29448.3|29503.2|29453.2|29492.3|29442.3|481
1612142100000|2021-02-01 01:15:00|29498.8|29448.8|29483|29433|29499.9|29449.9|29482|29432|524
1612142400000|2021-02-01 01:20:00|29482.1|29432.1|29484.9|29434.9|29490.3|29440.3|29480.8|29430.8|528
1612142700000|2021-02-01 01:25:00|29484.5|29434.5|29478.4|29428.4|29489.2|29439.2|29473.4|29423.4|503
1612143000000|2021-02-01 01:30:00|29481.7|29425.5|29486.8|29436.8|29489|29439|29474.7|29423.9|587
1612143300000|2021-02-01 01:35:00|29486.5|29436.5|29491.6|29415.3|29495.6|29440.9|29476.2|29411.9|544
1612143600000|2021-02-01 01:40:00|29479.4|29419.2|29484.1|29433|29500.6|29438.4|29477.9|29413.4|576
1612143900000|2021-02-01 01:45:00|29483.7|29433.7|29492.3|29442.3|29500.4|29450.4|29482|29432|548
1612144200000|2021-02-01 01:50:00|29492.5|29442.2|29486.9|29436.9|29497.2|29445.6|29484.3|29434.3|509
1612144500000|2021-02-01 01:55:00|29486.6|29436.6|29501.7|29442.8|29501.7|29449.7|29484.6|29434.6|506
1612144800000|2021-02-01 02:00:00|29501.5|29443.6|29493.2|29443.2|29501.5|29449|29489.2|29439.2|439
1612145100000|2021-02-01 02:05:00|29493.5|29443.5|29500.4|29447.4|29502|29450.7|29493.4|29443.4|448
1612145400000|2021-02-01 02:10:00|29502.1|29445.6|29491.9|29441.9|29506|29452|29491.2|29441.2|465
1612145700000|2021-02-01 02:15:00|29492.2|29442.2|29498.4|29438.5|29501.2|29446.3|29489|29433|434
1612146000000|2021-02-01 02:20:00|29501.1|29436.1|29489.2|29439.2|29501.1|29443.4|29483|29428.7|483
1612146300000|2021-02-01 02:25:00|29489.7|29439.7|29495.9|29439.7|29501.4|29445|29485.6|29435.6|418
1612146600000|2021-02-01 02:30:00|29498.3|29442.9|29494.5|29444.5|29499.8|29449.5|29487.4|29434.5|438
1612146900000|2021-02-01 02:35:00|29494.9|29444.9|29498.8|29448.8|29503.5|29449.7|29492.2|29442.2|410
1612147200000|2021-02-01 02:40:00|29502.6|29452.6|29492.7|29442.7|29512.1|29452.6|29486.8|29436.8|479
1612147500000|2021-02-01 02:45:00|29490.3|29440.3|29496.7|29441.7|29501.7|29446.3|29487.5|29437.5|492
1612147800000|2021-02-01 02:50:00|29497.3|29441.4|29495.6|29445.6|29502.5|29446.1|29490.5|29439.7|516
1612148100000|2021-02-01 02:55:00|29495.4|29445.4|29496.3|29443.3|29504.6|29449.7|29490.7|29435.1|561
1612148400000|2021-02-01 03:00:00|29497.8|29441.7|29491|29441|29504.5|29446.3|29486.4|29436.1|533
1612148700000|2021-02-01 03:05:00|29490.3|29440.3|29496.8|29439|29500.5|29444|29486.8|29435.5|384
1612149000000|2021-02-01 03:10:00|29496.1|29439.5|29498.4|29440.8|29503|29445.5|29488.7|29434.5|393
1612149300000|2021-02-01 03:15:00|29493.2|29442.3|29501.2|29432.4|29503.4|29445.2|29490.5|29432|441
1612149600000|2021-02-01 03:20:00|29501.9|29431.8|29486|29432.1|29502.1|29438.9|29481.3|29423|469
1612149900000|2021-02-01 03:25:00|29485.5|29432.5|29487.6|29427|29495|29436.5|29480|29424|490
1612150200000|2021-02-01 03:30:00|29488.9|29426.2|29487.9|29419.1|29497.8|29436.1|29477|29416|459
1612150500000|2021-02-01 03:35:00|29490.1|29418.9|29486.1|29419.5|29491|29430.1|29474.2|29416.2|459
1612150800000|2021-02-01 03:40:00|29490.5|29416.9|29477.6|29426.2|29495|29427.3|29472.4|29413|537
1612151100000|2021-02-01 03:45:00|29476.4|29426.4|29486.2|29420.6|29490.6|29432.4|29474.1|29416.7|434
1612151400000|2021-02-01 03:50:00|29492.2|29413.3|29482.6|29420|29495.1|29428|29471.6|29411.4|588
1612151700000|2021-02-01 03:55:00|29485.3|29417.8|29484|29419.2|29493.1|29427.8|29469.4|29407.6|657
1612152000000|2021-02-01 04:00:00|29486.8|29420|29468.3|29418.3|29487|29426|29463.9|29405.6|515
1612152300000|2021-02-01 04:05:00|29467|29416.2|29476.5|29418.6|29481.3|29422.4|29465.8|29412.2|487
1612152600000|2021-02-01 04:10:00|29475.4|29419.6|29463.3|29413.1|29479.6|29422|29460.2|29409.2|446
1612152900000|2021-02-01 04:15:00|29464.2|29413|29474.7|29405.7|29476.4|29419.5|29461.9|29405.3|438
1612153200000|2021-02-01 04:20:00|29474.5|29405.2|29465.2|29413.7|29475|29417.9|29463.1|29405.2|337
1612153500000|2021-02-01 04:25:00|29464.8|29413.2|29475.4|29414.4|29479.4|29421.9|29461.4|29408.2|473
1612153800000|2021-02-01 04:30:00|29475.2|29414.3|29474|29424|29482.2|29425.7|29466.1|29409.4|502
1612154100000|2021-02-01 04:35:00|29472|29422|29473.5|29409.9|29481.8|29425.1|29466|29409.9|457
1612154400000|2021-02-01 04:40:00|29474|29412.6|29466.4|29416.4|29477.4|29419.6|29459.5|29409.5|456
1612154700000|2021-02-01 04:45:00|29466.1|29416.1|29473.2|29416.5|29477.4|29421|29462.5|29410.9|445
1612155000000|2021-02-01 04:50:00|29471.9|29416.9|29475.7|29416.6|29481.1|29422.6|29466.1|29406.7|395
1612155300000|2021-02-01 04:55:00|29475.3|29417.2|29471.6|29419.2|29480.4|29426.3|29468.3|29412.6|418
1612155600000|2021-02-01 05:00:00|29471|29419.6|29468.6|29418.6|29477.8|29422.5|29465.6|29412|345
1612155900000|2021-02-01 05:05:00|29466.7|29416.7|29468.5|29416|29474.3|29419.4|29462.9|29409.7|345
1612156200000|2021-02-01 05:10:00|29468.3|29416.1|29465.3|29414.9|29472.3|29417|29463.3|29411.1|306
1612156500000|2021-02-01 05:15:00|29465.1|29415.1|29466.1|29415.4|29472.2|29417.2|29462.3|29410.4|317
1612156800000|2021-02-01 05:20:00|29466.3|29415.5|29469.1|29419.1|29477.2|29420.5|29463.4|29408|367
1612157100000|2021-02-01 05:25:00|29468.2|29418.2|29472.3|29417|29478.3|29420.7|29466.3|29411.2|337
1612157400000|2021-02-01 05:30:00|29473|29416.6|29467|29417|29476.4|29420.6|29464|29412.8|533
1612157700000|2021-02-01 05:35:00|29466.6|29416.6|29468.4|29418.4|29474.8|29420.3|29463.8|29411.9|581
1612158000000|2021-02-01 05:40:00|29469.3|29418.6|29466.3|29416.3|29472.4|29421.2|29464.1|29411.2|454
1612158300000|2021-02-01 05:45:00|29466.2|29416.2|29463.9|29413.9|29467.3|29417.3|29458.9|29408.9|503
1612158600000|2021-02-01 05:50:00|29464|29414|29460.5|29410.5|29465|29414.5|29458.3|29408.3|374
1612158900000|2021-02-01 05:55:00|29459.6|29409.6|29457.3|29407.3|29460.5|29410.5|29452|29402|483
1612159200000|2021-02-01 06:00:00|29457.6|29407.6|29458.8|29408.8|29462.8|29412.8|29456.5|29406.5|492
1612159500000|2021-02-01 06:05:00|29459.7|29409.7|29456.5|29406.5|29460|29410|29451.5|29401.5|489
1612159800000|2021-02-01 06:10:00|29456.4|29406.4|29451.5|29401.5|29462.6|29408.5|29450.8|29400.2|471
1612160100000|2021-02-01 06:15:00|29453.5|29403.5|29455.9|29405.9|29458.7|29408.7|29452.2|29402.2|409
1612160400000|2021-02-01 06:20:00|29456.6|29406.6|29453.4|29403.4|29458.7|29408.7|29452|29402|500
1612160700000|2021-02-01 06:25:00|29453.5|29403.5|29457.3|29407.3|29458.5|29408.5|29452|29402|486
1612161000000|2021-02-01 06:30:00|29456.8|29406.8|29457.1|29407.1|29459.8|29409.8|29456.1|29406.1|299
1612161300000|2021-02-01 06:35:00|29457.5|29407.5|29460.2|29410.2|29461.9|29411.9|29456.1|29406.1|324
1612161600000|2021-02-01 06:40:00|29460.4|29410.4|29460.2|29410.2|29465|29415|29459.3|29409.3|348
1612161900000|2021-02-01 06:45:00|29460.1|29410.1|29460.8|29410.8|29463.3|29413.3|29459.2|29409.2|320
1612162200000|2021-02-01 06:50:00|29460.9|29410.9|29463.2|29413.2|29464|29414|29458.2|29408.2|310
1612162500000|2021-02-01 06:55:00|29463.3|29413.3|29454.9|29404.9|29465.6|29415.6|29451.7|29401.7|538
1612162800000|2021-02-01 07:00:00|29454.5|29404.5|29468|29418|29470.7|29434.2|29447.6|29397.6|652
1612163100000|2021-02-01 07:05:00|29467.5|29417.5|29483.5|29433.5|29487.5|29445.5|29463.4|29413.9|668
1612163400000|2021-02-01 07:10:00|29484.1|29434.1|29498.5|29448.5|29501.2|29467.5|29472.5|29431.5|509
1612163700000|2021-02-01 07:15:00|29498.7|29448.7|29490.6|29440.6|29500.4|29461.9|29473|29436.7|589
1612164000000|2021-02-01 07:20:00|29490.5|29440.5|29480|29430|29496.8|29446.8|29461.9|29411.9|593
1612164300000|2021-02-01 07:25:00|29480.7|29430.7|29459.1|29409.1|29483.6|29440.7|29445.2|29408.1|586
1612164600000|2021-02-01 07:30:00|29459|29409|29435|29415|29459.6|29425.3|29432.6|29405.7|689
1612164900000|2021-02-01 07:35:00|29434.5|29414.5|29440.4|29420.4|29455.1|29423.5|29430.5|29404.9|626
1612165200000|2021-02-01 07:40:00|29440.1|29420.1|29446.4|29426.4|29469.4|29435.8|29435.6|29407.1|662
1612165500000|2021-02-01 07:45:00|29446.9|29426.9|29441.9|29421.9|29464.7|29430.2|29435.7|29403.4|593
1612165800000|2021-02-01 07:50:00|29441.5|29421.5|29444.5|29424.5|29468.8|29434.4|29439|29405.9|601
1612166100000|2021-02-01 07:55:00|29444.3|29424.3|29450.1|29400.1|29457.6|29426|29432.3|29397.9|547
1612166400000|2021-02-01 08:00:00|29450.8|29400.8|29425.3|29405.3|29464.5|29431.2|29418|29384.3|720
1612166700000|2021-02-01 08:05:00|29425.9|29405.9|29424.1|29404.1|29434.6|29414.6|29417.8|29397.8|606
1612167000000|2021-02-01 08:10:00|29423.5|29403.5|29418.5|29398.5|29438.2|29407.1|29416.3|29383.2|604
1612167300000|2021-02-01 08:15:00|29418.2|29398.2|29428.8|29408.8|29430.5|29410.5|29415.3|29395.3|635
1612167600000|2021-02-01 08:20:00|29429.2|29409.2|29434|29414|29443.5|29414.7|29424.4|29390|560
1612167900000|2021-02-01 08:25:00|29434.4|29414.4|29467.9|29417.9|29470.4|29434.3|29433.2|29409.5|633
1612168200000|2021-02-01 08:30:00|29468.1|29418.1|29465.2|29415.2|29475.5|29440|29441.2|29406.5|680
1612168500000|2021-02-01 08:35:00|29465.1|29415.1|29465.6|29445.6|29483.9|29447.6|29455.1|29415.1|795
1612168800000|2021-02-01 08:40:00|29465.8|29445.8|29449|29429|29485.2|29450|29436.3|29410.8|873
1612169100000|2021-02-01 08:45:00|29449.3|29429.3|29439|29419|29467.8|29436.6|29429.8|29400.4|812
1612169400000|2021-02-01 08:50:00|29438.4|29418.4|29444.5|29394.5|29459.7|29429.6|29422.9|29389.5|871
1612169700000|2021-02-01 08:55:00|29441.7|29391.7|29451|29431|29467.1|29432.9|29423.4|29390.6|858
1612170000000|2021-02-01 09:00:00|29450.2|29430.2|29446.2|29426.2|29472.8|29442.1|29443.3|29408.9|904
1612170300000|2021-02-01 09:05:00|29445.3|29425.3|29457.8|29407.8|29465.2|29442.7|29440.3|29407.8|859
1612170600000|2021-02-01 09:10:00|29443.1|29423.1|29445.4|29425.4|29460.1|29426.9|29437|29406.1|711
1612170900000|2021-02-01 09:15:00|29445.5|29425.5|29425.1|29405.1|29456|29426.6|29423|29390.4|728
1612171200000|2021-02-01 09:20:00|29425.3|29405.3|29432.6|29412.6|29438.7|29413.2|29411.4|29387.3|723
1612171500000|2021-02-01 09:25:00|29432.5|29412.5|29460.6|29410.6|29487.7|29443.6|29427.6|29403.9|737
1612171800000|2021-02-01 09:30:00|29461.5|29411.5|29443.3|29423.3|29477.3|29435.6|29442.6|29410|769
1612172100000|2021-02-01 09:35:00|29443.2|29423.2|29473.8|29423.8|29473.8|29440|29437.1|29409.7|696
1612172400000|2021-02-01 09:40:00|29473.7|29423.7|29463.3|29443.3|29475.8|29443.3|29450.4|29422.2|755
1612172700000|2021-02-01 09:45:00|29462.3|29442.3|29488.7|29468.7|29517.7|29471.5|29457.5|29437.5|758
1612173000000|2021-02-01 09:50:00|29488.9|29468.9|29500|29480|29527.9|29491.8|29488|29454.3|763
1612173300000|2021-02-01 09:55:00|29498.6|29478.6|29496.5|29476.5|29511.6|29485.7|29486.9|29456.8|641
1612173600000|2021-02-01 10:00:00|29511.2|29461.2|29499.6|29479.6|29515.2|29482|29495.5|29460.8|581
1612173900000|2021-02-01 10:05:00|29499.9|29479.9|29498.8|29478.8|29502.8|29482.8|29495.4|29475.4|574
1612174200000|2021-02-01 10:10:00|29499|29479|29506.4|29486.4|29508.8|29488.8|29497.6|29477.6|536
1612174500000|2021-02-01 10:15:00|29506.2|29486.2|29518.2|29498.2|29527.5|29503|29505.2|29477.5|672
1612174800000|2021-02-01 10:20:00|29517.9|29497.9|29520|29500|29538.1|29504.3|29511.5|29482.6|657
1612175100000|2021-02-01 10:25:00|29519.8|29499.8|29516.9|29496.9|29523.4|29503.4|29514.1|29494.1|615
1612175400000|2021-02-01 10:30:00|29516.8|29496.8|29537.8|29517.8|29542|29522|29516.8|29496.8|719
1612175700000|2021-02-01 10:35:00|29537.4|29517.4|29554.8|29534.8|29574.6|29543.6|29528.4|29508.4|772
1612176000000|2021-02-01 10:40:00|29555.1|29535.1|29550.8|29530.8|29564.6|29544.6|29547.9|29527.9|844
1612176300000|2021-02-01 10:45:00|29551.1|29531.1|29543.8|29523.8|29557.6|29537.6|29542.6|29522.6|788
1612176600000|2021-02-01 10:50:00|29543.7|29523.7|29544.1|29524.1|29550.4|29530.4|29542.5|29522.5|604
1612176900000|2021-02-01 10:55:00|29543.7|29523.7|29541.6|29521.6|29554.8|29534.8|29532.7|29512.7|727
1612177200000|2021-02-01 11:00:00|29541.4|29521.4|29543.5|29523.5|29548.5|29528.5|29532.6|29512.6|689
1612177500000|2021-02-01 11:05:00|29543.2|29523.2|29543.7|29523.7|29546.6|29526.6|29538.4|29518.4|601
1612177800000|2021-02-01 11:10:00|29542.7|29522.7|29504.8|29484.8|29544.5|29524.5|29487.6|29455|669
1612178100000|2021-02-01 11:15:00|29504.7|29484.7|29494.3|29474.3|29511.2|29487.8|29487.4|29453.1|537
1612178400000|2021-02-01 11:20:00|29494.2|29474.2|29506.2|29486.2|29522.3|29486.8|29492.2|29461.6|597
1612178700000|2021-02-01 11:25:00|29506.1|29486.1|29498.5|29478.5|29517.6|29496.4|29490.8|29461.6|704
1612179000000|2021-02-01 11:30:00|29498.7|29478.7|29507.5|29487.5|29518.1|29488.1|29491.3|29462.2|583
1612179300000|2021-02-01 11:35:00|29508.1|29488.1|29520.2|29500.2|29524|29504|29506.1|29486.1|524
1612179600000|2021-02-01 11:40:00|29520.3|29500.3|29506.3|29486.3|29524.7|29504.7|29505.3|29485.3|567
1612179900000|2021-02-01 11:45:00|29506.2|29486.2|29509.8|29489.8|29517.6|29497.6|29503.1|29483.1|505
1612180200000|2021-02-01 11:50:00|29509.9|29489.9|29498.3|29478.3|29509.9|29489.9|29494.5|29474.5|566
1612180500000|2021-02-01 11:55:00|29498.6|29478.6|29501.6|29481.6|29502.3|29482.3|29496.7|29476.7|560
1612180800000|2021-02-01 12:00:00|29500.3|29480.3|29494.5|29474.5|29501.1|29481.1|29486.7|29466.7|665
1612181100000|2021-02-01 12:05:00|29495.1|29475.1|29489.2|29469.2|29495.4|29475.4|29486.9|29466.9|622
1612181400000|2021-02-01 12:10:00|29488.8|29468.8|29484.2|29464.2|29493.2|29473.2|29478.8|29458.8|546
1612181700000|2021-02-01 12:15:00|29484.1|29464.1|29472|29452|29485.3|29465.3|29464.4|29444.4|741
1612182000000|2021-02-01 12:20:00|29471.8|29451.8|29471.6|29451.6|29473.6|29453.6|29467.6|29447.6|515
1612182300000|2021-02-01 12:25:00|29471.4|29451.4|29485.4|29465.4|29488.4|29468.4|29471.4|29451.4|572
1612182600000|2021-02-01 12:30:00|29485.9|29465.9|29498.3|29478.3|29540.9|29507.3|29482.4|29450.3|647
1612182900000|2021-02-01 12:35:00|29497.1|29477.1|29514.9|29494.9|29524.6|29496.9|29491.7|29471.7|674
1612183200000|2021-02-01 12:40:00|29515.1|29495.1|29516.7|29496.7|29534.5|29504.3|29511.1|29477.6|662
1612183500000|2021-02-01 12:45:00|29516.3|29496.3|29494|29474|29521.3|29501.3|29493.8|29461.4|634
1612183800000|2021-02-01 12:50:00|29493.3|29473.3|29505.1|29485.1|29508.3|29488.3|29492.2|29472.2|668
1612184100000|2021-02-01 12:55:00|29504.7|29484.7|29534.7|29484.7|29554.1|29520.3|29504|29483.9|917
1612184400000|2021-02-01 13:00:00|29533.5|29483.5|29524.1|29474.1|29538.1|29502.1|29509|29472.4|738
1612184700000|2021-02-01 13:05:00|29523.9|29473.9|29510.5|29460.5|29525.2|29490.2|29495.5|29460|648
1612185000000|2021-02-01 13:10:00|29508.3|29458.3|29514.2|29464.2|29518.7|29488.4|29494.5|29457.6|692
1612185300000|2021-02-01 13:15:00|29499.4|29479.4|29499.6|29449.6|29511.5|29479.7|29481.8|29447.9|702
1612185600000|2021-02-01 13:20:00|29498.9|29448.9|29494.5|29474.5|29510.8|29476.5|29481.4|29444.5|757
1612185900000|2021-02-01 13:25:00|29493.9|29473.9|29521.9|29471.9|29524.6|29488.7|29485.6|29465.6|819
1612186200000|2021-02-01 13:30:00|29522.3|29472.3|29505|29485|29524.1|29492.3|29501.1|29466.9|713
1612186500000|2021-02-01 13:35:00|29504.2|29484.2|29505.8|29485.8|29528.8|29494.6|29500.3|29470.5|591
1612186800000|2021-02-01 13:40:00|29506.2|29486.2|29513|29493|29536.5|29497.5|29492.5|29459.7|761
1612187100000|2021-02-01 13:45:00|29512.8|29492.8|29496|29476|29518.6|29493.1|29494.3|29457.2|744
1612187400000|2021-02-01 13:50:00|29496.1|29476.1|29513.6|29463.6|29514.5|29478.4|29485|29456.3|689
1612187700000|2021-02-01 13:55:00|29498.6|29478.6|29504.5|29484.5|29522.6|29486.6|29494.7|29459.3|641
1612188000000|2021-02-01 14:00:00|29504.1|29484.1|29496.1|29476.1|29523.6|29485.2|29494.1|29461.6|818
1612188300000|2021-02-01 14:05:00|29501.4|29481.4|29501.5|29451.5|29516.7|29484.2|29481.1|29443.6|683
1612188600000|2021-02-01 14:10:00|29501.4|29451.4|29479.4|29459.4|29507.3|29470.1|29478.5|29444.4|773
1612188900000|2021-02-01 14:15:00|29479.5|29459.5|29486.9|29436.9|29494|29460.9|29467.5|29434.3|609
1612189200000|2021-02-01 14:20:00|29487.1|29437.1|29471.6|29451.6|29492.4|29459.6|29468.7|29436.7|667
1612189500000|2021-02-01 14:25:00|29472|29452|29464.8|29444.8|29483.9|29454.1|29458.8|29427.7|622
1612189800000|2021-02-01 14:30:00|29464|29444|29483.3|29433.3|29488.8|29454.9|29460.3|29428.5|688
1612190100000|2021-02-01 14:35:00|29483|29433|29486.9|29436.9|29492.4|29460.1|29465.3|29430.3|716
1612190400000|2021-02-01 14:40:00|29488.2|29438.2|29468.9|29448.9|29490.2|29455|29466|29429|555
1612190700000|2021-02-01 14:45:00|29469.2|29449.2|29506.4|29456.4|29507.1|29470|29467.9|29435.5|647
1612191000000|2021-02-01 14:50:00|29506.7|29456.7|29510.4|29460.4|29516.1|29478.3|29491.2|29448.6|674
1612191300000|2021-02-01 14:55:00|29511.3|29461.3|29526.1|29476.1|29526.5|29482.5|29487.9|29456.9|638
1612191600000|2021-02-01 15:00:00|29523|29473|29500.1|29480.1|29524.3|29483.9|29485.2|29450.8|725
1612191900000|2021-02-01 15:05:00|29500.8|29480.8|29501.1|29481.1|29523.9|29485.1|29486.9|29460.7|710
1612192200000|2021-02-01 15:10:00|29501.3|29481.3|29485.6|29465.6|29505.5|29483.5|29480.6|29449.9|797
1612192500000|2021-02-01 15:15:00|29485.8|29465.8|29463.2|29443.2|29498.2|29466.6|29458.9|29438.9|753
1612192800000|2021-02-01 15:20:00|29463.6|29443.6|29451.2|29431.2|29468.8|29448.8|29443.9|29423.9|716
1612193100000|2021-02-01 15:25:00|29451.1|29431.1|29455.8|29435.8|29456.8|29436.8|29446.2|29426.2|712
1612193400000|2021-02-01 15:30:00|29455.5|29435.5|29450.3|29430.3|29474.4|29440.7|29447.2|29417.4|625
1612193700000|2021-02-01 15:35:00|29451.1|29431.1|29466.7|29446.7|29476|29447.7|29450.6|29426|689
1612194000000|2021-02-01 15:40:00|29466.6|29446.6|29464.9|29444.9|29485|29451.9|29455.8|29435|780
1612194300000|2021-02-01 15:45:00|29464.7|29444.7|29476.9|29456.9|29494.6|29464.3|29458.4|29438.4|825
1612194600000|2021-02-01 15:50:00|29476.4|29456.4|29489.9|29469.9|29495|29469.9|29471.6|29437.5|852
1612194900000|2021-02-01 15:55:00|29489.8|29469.8|29484.2|29464.2|29496.6|29476.6|29481.7|29461.7|887
1612195200000|2021-02-01 16:00:00|29484.6|29464.6|29504.5|29484.5|29504.5|29484.5|29484.1|29464.1|770
1612195500000|2021-02-01 16:05:00|29504.6|29484.6|29492.7|29472.7|29514.4|29489.7|29488.6|29464.4|663
1612195800000|2021-02-01 16:10:00|29494.6|29474.6|29503.4|29483.4|29505.1|29485.1|29493.3|29473.3|684
1612196100000|2021-02-01 16:15:00|29503.5|29483.5|29488.6|29468.6|29510.1|29490.1|29484.7|29464.7|700
1612196400000|2021-02-01 16:20:00|29489|29469|29483.5|29463.5|29489.2|29469.2|29472.7|29452.7|612
1612196700000|2021-02-01 16:25:00|29484.3|29464.3|29474|29454|29489.8|29464.9|29468.7|29435.3|725
1612197000000|2021-02-01 16:30:00|29473.9|29453.9|29494.8|29474.8|29505.5|29476.1|29472|29448.2|727
1612197300000|2021-02-01 16:35:00|29494.6|29474.6|29482.2|29462.2|29504.1|29474.8|29479.2|29454.1|762
1612197600000|2021-02-01 16:40:00|29482.3|29462.3|29478.7|29458.7|29484.6|29464.6|29473.6|29453.6|691
1612197900000|2021-02-01 16:45:00|29478.9|29458.9|29481.1|29461.1|29483.8|29463.8|29475.5|29455.5|650
1612198200000|2021-02-01 16:50:00|29481|29461|29488.8|29468.8|29492|29472|29478.7|29458.7|612
1612198500000|2021-02-01 16:55:00|29488.2|29468.2|29507.4|29487.4|29508.9|29488.9|29487|29467|686
1612198800000|2021-02-01 17:00:00|29507.2|29487.2|29502.2|29482.2|29528.6|29493.1|29502.2|29468.1|703
1612199100000|2021-02-01 17:05:00|29503.8|29483.8|29522.5|29472.5|29525.4|29488.2|29501.6|29470.8|556
1612199400000|2021-02-01 17:10:00|29522.1|29472.1|29513.8|29493.8|29532.2|29496.1|29506.7|29471.8|529
1612199700000|2021-02-01 17:15:00|29515.4|29495.4|29526.5|29476.5|29533.2|29497.4|29510|29474.4|540
1612200000000|2021-02-01 17:20:00|29526.4|29476.4|29508.9|29488.9|29528|29492.2|29506.6|29471.2|532
1612200300000|2021-02-01 17:25:00|29509.9|29489.9|29530.3|29480.3|29531.9|29495.7|29505.2|29469.8|505
1612200600000|2021-02-01 17:30:00|29529.9|29479.9|29502.1|29482.1|29533|29496.2|29501|29466.7|557
1612200900000|2021-02-01 17:35:00|29502.4|29482.4|29521.8|29471.8|29523.5|29488.2|29501.2|29466.2|549
1612201200000|2021-02-01 17:40:00|29521.5|29471.5|29508.1|29488.1|29525.7|29490|29500.3|29466.8|497
1612201500000|2021-02-01 17:45:00|29508.2|29488.2|29521.9|29471.9|29528.3|29490.9|29504.3|29469.8|458
1612201800000|2021-02-01 17:50:00|29522.5|29472.5|29511.1|29491.1|29527|29492.4|29505.2|29471.4|508
1612202100000|2021-02-01 17:55:00|29510.2|29490.2|29515.8|29465.8|29525.8|29490.6|29501|29465.8|624
1612202400000|2021-02-01 18:00:00|29516.6|29466.6|29520|29500|29538|29501.1|29503.9|29466.6|510
1612202700000|2021-02-01 18:05:00|29519.9|29499.9|29528.6|29478.6|29534.7|29500.7|29512.1|29477.4|509
1612203000000|2021-02-01 18:10:00|29528.3|29478.3|29496.2|29476.2|29528.9|29492|29495.2|29464.3|546
1612203300000|2021-02-01 18:15:00|29496.3|29476.3|29497.2|29447.2|29507.8|29480.7|29480.6|29445.2|611
1612203600000|2021-02-01 18:20:00|29497|29447|29483.3|29463.3|29500.5|29465.3|29477|29442.7|557
1612203900000|2021-02-01 18:25:00|29483|29463|29490.1|29470.1|29507.5|29472.6|29481.5|29450.3|432
1612204200000|2021-02-01 18:30:00|29489.8|29469.8|29502.6|29482.6|29515.5|29484|29485.7|29450.5|560
1612204500000|2021-02-01 18:35:00|29504.2|29484.2|29508.6|29488.6|29525.4|29492.3|29496.3|29466|589
1612204800000|2021-02-01 18:40:00|29507.6|29487.6|29499.3|29479.3|29527.1|29490.6|29498.2|29464|547
1612205100000|2021-02-01 18:45:00|29499.5|29479.5|29524.3|29474.3|29524.6|29488.6|29499.1|29464|487
1612205400000|2021-02-01 18:50:00|29524.4|29474.4|29507.5|29487.5|29524.4|29489.1|29501.6|29469.1|480
1612205700000|2021-02-01 18:55:00|29507.2|29487.2|29516.7|29466.7|29518.7|29490.6|29499|29465.7|492
1612206000000|2021-02-01 19:00:00|29517.4|29467.4|29499.8|29479.8|29518.2|29485.4|29499.8|29466.7|445
1612206300000|2021-02-01 19:05:00|29499.5|29479.5|29498.7|29478.7|29518|29485.6|29496.9|29465.5|472
1612206600000|2021-02-01 19:10:00|29498.4|29478.4|29488.8|29468.8|29517.1|29482.5|29485.1|29455|429
1612206900000|2021-02-01 19:15:00|29488.7|29468.7|29484|29464|29501.9|29472.1|29482.7|29451.8|428
1612207200000|2021-02-01 19:20:00|29483|29463|29483.9|29463.9|29503.5|29469|29482.3|29449.3|385
1612207500000|2021-02-01 19:25:00|29484.5|29464.5|29478.2|29458.2|29496.5|29466|29477.8|29444.5|401
1612207800000|2021-02-01 19:30:00|29479.6|29459.6|29476.6|29456.6|29494.9|29462.6|29474.8|29444.9|401
1612208100000|2021-02-01 19:35:00|29476.8|29456.8|29474.5|29454.5|29496|29461.3|29473|29446|441
1612208400000|2021-02-01 19:40:00|29475.9|29455.9|29481.5|29461.5|29488.1|29462.9|29469.5|29438.1|456
1612208700000|2021-02-01 19:45:00|29481|29461|29485.2|29465.2|29500|29467.2|29478.5|29444.7|467
1612209000000|2021-02-01 19:50:00|29485.5|29465.5|29494|29474|29502.8|29474|29480.7|29446.7|487
1612209300000|2021-02-01 19:55:00|29494.4|29474.4|29497.4|29477.4|29513.1|29478.7|29492.7|29459.8|484
1612209600000|2021-02-01 20:00:00|29497.7|29477.7|29496.1|29476.1|29516.1|29480.2|29492.7|29456.6|564
1612209900000|2021-02-01 20:05:00|29496.2|29476.2|29487.7|29467.7|29514|29480.1|29486.6|29452.2|512
1612210200000|2021-02-01 20:10:00|29487|29467|29495.1|29475.1|29513.3|29479.4|29485.4|29450.3|591
1612210500000|2021-02-01 20:15:00|29495.6|29475.6|29500.1|29480.1|29516.8|29483|29491|29461.5|453
1612210800000|2021-02-01 20:20:00|29501.5|29481.5|29501.5|29481.5|29517.3|29483.2|29496.7|29461.5|529
1612211100000|2021-02-01 20:25:00|29501.8|29481.8|29507.3|29487.3|29525.5|29490|29498.5|29465.2|457
1612211400000|2021-02-01 20:30:00|29523.5|29473.5|29511.1|29491.1|29527.9|29492.4|29502.5|29471|569
1612211700000|2021-02-01 20:35:00|29511.3|29491.3|29515.5|29495.5|29533|29499.6|29508.3|29474.7|554
1612212000000|2021-02-01 20:40:00|29514.6|29494.6|29530.3|29480.3|29538|29500.3|29509.6|29473.3|516
1612212300000|2021-02-01 20:45:00|29530.4|29480.4|29526.1|29476.1|29531.8|29495.5|29510.2|29473.7|455
1612212600000|2021-02-01 20:50:00|29526.5|29476.5|29526.2|29476.2|29531|29496.4|29506.9|29471.7|566
1612212900000|2021-02-01 20:55:00|29526.3|29476.3|29538.5|29488.5|29540.1|29502.6|29513.8|29476.3|572
1612213200000|2021-02-01 21:00:00|29538.3|29488.3|29535.4|29485.4|29538.3|29502|29511.5|29476.4|540
1612213500000|2021-02-01 21:05:00|29535.2|29485.2|29512.3|29492.3|29536.6|29501.9|29512.3|29476|369
1612213800000|2021-02-01 21:10:00|29527|29477|29514.3|29494.3|29532.4|29498|29511.5|29473.3|330
1612214100000|2021-02-01 21:15:00|29513.3|29493.3|29516|29496|29533.2|29499.3|29513.2|29468.4|225
1612214400000|2021-02-01 21:20:00|29529.5|29479.5|29527.3|29477.3|29535.9|29501.7|29513|29474.9|277
1612214700000|2021-02-01 21:25:00|29528.5|29478.5|29531.7|29481.7|29537.6|29502.8|29513.9|29478.5|402
1612215000000|2021-02-01 21:30:00|29531.8|29481.8|29509.5|29489.5|29532.4|29493.2|29507.5|29470.4|341
1612215300000|2021-02-01 21:35:00|29525.4|29475.4|29528|29478|29533.3|29494.3|29508.3|29467.9|319
1612215600000|2021-02-01 21:40:00|29528.6|29478.6|29536.9|29486.9|29539.5|29502.2|29513|29476.9|420
1612215900000|2021-02-01 21:45:00|29535.2|29485.2|29536.2|29486.2|29538.7|29498.3|29517.2|29480.6|457
1612216200000|2021-02-01 21:50:00|29540|29490|29535.4|29485.4|29542|29492|29530.4|29480.4|513
1612216500000|2021-02-01 21:55:00|29538.3|29488.3|29534.1|29484.1|29543.2|29500.5|29520.5|29478.3|427
1612216800000|2021-02-01 22:00:00|29531.8|29481.8|29567|29486.6|29579|29495.5|29531.8|29474.8|89
1612217100000|2021-02-01 22:05:00|29566.3|29494.7|29579.2|29486.6|29594.2|29506.6|29556.6|29468.9|165
1612217400000|2021-02-01 22:10:00|29581.1|29486.1|29579.1|29493.3|29607.3|29509.8|29564.4|29467.2|211
1612217700000|2021-02-01 22:15:00|29576.7|29494|29580.5|29495.1|29596.9|29508.3|29562|29465.3|159
1612218000000|2021-02-01 22:20:00|29587.5|29470.5|29573.7|29496|29596.2|29508.6|29560.1|29470.5|149
1612218300000|2021-02-01 22:25:00|29579.2|29493.7|29577.5|29486.6|29593.1|29503.9|29562.1|29468.4|146
1612218600000|2021-02-01 22:30:00|29575.7|29472.8|29561.6|29499.3|29595.6|29503.6|29556.8|29469.5|225
1612218900000|2021-02-01 22:35:00|29565.9|29496.3|29570.3|29487.4|29593|29500.5|29555|29476.5|207
1612219200000|2021-02-01 22:40:00|29569.4|29488.2|29557.2|29490.2|29591.2|29499.4|29552.3|29478.6|182
1612219500000|2021-02-01 22:45:00|29563.1|29489.1|29571.3|29492.1|29582.7|29498.3|29554.3|29484.4|292
1612219800000|2021-02-01 22:50:00|29569.7|29490.6|29565.9|29488.6|29588.8|29497.1|29558.9|29482.6|282
1612220100000|2021-02-01 22:55:00|29567.6|29486.3|29566.1|29494.5|29578.7|29499.9|29549.8|29484.5|247
1612220400000|2021-02-01 23:00:00|29567.1|29496.3|29565.1|29495.5|29576.5|29505.1|29555.2|29486.5|446
1612220700000|2021-02-01 23:05:00|29562.1|29491.7|29563.2|29495.6|29572.7|29506.3|29555.1|29485.4|370
1612221000000|2021-02-01 23:10:00|29560.1|29492.5|29560.1|29493.9|29570.6|29502.4|29552.4|29485.1|336
1612221300000|2021-02-01 23:15:00|29557.6|29492.2|29561.3|29494.8|29569.8|29498.1|29549|29489|398
1612221600000|2021-02-01 23:20:00|29565|29494.4|29557.8|29489.5|29570.9|29502.1|29553.1|29483.6|440
1612221900000|2021-02-01 23:25:00|29553.5|29488.2|29556.7|29482.8|29564.2|29492|29542|29477.5|410
1612222200000|2021-02-01 23:30:00|29557.1|29482.3|29555|29487.9|29563.5|29492.3|29542.3|29481.1|367
1612222500000|2021-02-01 23:35:00|29551.5|29489.6|29558.7|29486.6|29566.9|29492.4|29536.2|29481.8|369
1612222800000|2021-02-01 23:40:00|29561.3|29480.7|29552|29486.2|29564.1|29488.8|29547.1|29477.4|385
1612223100000|2021-02-01 23:45:00|29553|29485.5|29557.5|29477.8|29563.3|29496.1|29543.5|29474.6|317
1612223400000|2021-02-01 23:50:00|29557.7|29478.4|29549.9|29481.2|29557.8|29489.1|29538.3|29475.4|331
1612223700000|2021-02-01 23:55:00|29544.6|29485.3|29554.4|29474.4|29557.7|29493.1|29537.9|29474.4|303
1612224000000|2021-02-02 00:00:00|29553.8|29474.5|29559|29488.4|29571.3|29493.3|29550.1|29474.5|411
1612224300000|2021-02-02 00:05:00|29559.8|29488.1|29555.2|29482.9|29562|29491.1|29549.9|29473.6|382
1612224600000|2021-02-02 00:10:00|29555.7|29479.7|29567.5|29492.1|29570.9|29495.5|29548.5|29474.2|434
1612224900000|2021-02-02 00:15:00|29566.7|29488.2|29565.9|29490.9|29569.4|29494|29557.3|29478.5|486
1612225200000|2021-02-02 00:20:00|29564.8|29492|29553|29494.1|29567.8|29499|29548.5|29480.8|370
1612225500000|2021-02-02 00:25:00|29558.2|29489.6|29564.3|29488|29565|29495.2|29546.4|29474.6|398
1612225800000|2021-02-02 00:30:00|29565|29488.1|29550.6|29492.1|29568.5|29498.5|29546.5|29477.5|394
1612226100000|2021-02-02 00:35:00|29553|29491.2|29546.2|29488.6|29559.4|29494.9|29545.7|29477.5|341
1612226400000|2021-02-02 00:40:00|29550.4|29485.7|29553.9|29484|29566.1|29496.7|29535.9|29467.1|461
1612226700000|2021-02-02 00:45:00|29554.3|29483.5|29558.1|29479.8|29562.6|29494.1|29533.4|29472.2|431
1612227000000|2021-02-02 00:50:00|29556.1|29480.9|29544.9|29482.9|29564.2|29492.5|29539.4|29471.8|826
1612227300000|2021-02-02 00:55:00|29545.6|29481.6|29526.5|29475.9|29551|29493.1|29516.1|29458|595
1612227600000|2021-02-02 01:00:00|29529|29471.1|29521.6|29471.6|29530.4|29475.2|29515.2|29459.3|589
1612227900000|2021-02-02 01:05:00|29522|29472|29516|29466|29523.4|29473.4|29512.6|29462.6|437
1612228200000|2021-02-02 01:10:00|29512|29462|29513.4|29463.4|29516.5|29466.5|29508.6|29458.6|464
1612228500000|2021-02-02 01:15:00|29513.2|29463.2|29503.7|29453.7|29514.4|29464.4|29500.4|29450.4|545
1612228800000|2021-02-02 01:20:00|29503.4|29453.4|29499.6|29449.6|29511.1|29461.1|29499.1|29449.1|492
1612229100000|2021-02-02 01:25:00|29498.5|29448.5|29497.7|29447.7|29506.3|29456.3|29494.5|29444.5|489
1612229400000|2021-02-02 01:30:00|29497.3|29447.3|29502.1|29452.1|29502.6|29452.6|29492.1|29442.1|406
1612229700000|2021-02-02 01:35:00|29501.5|29451.5|29493.4|29443.4|29501.8|29451.8|29491.5|29441.5|364
1612230000000|2021-02-02 01:40:00|29493.9|29443.9|29482.9|29432.9|29494.9|29444.9|29476.7|29426.7|480
1612230300000|2021-02-02 01:45:00|29481.5|29431.5|29491.4|29441.4|29492|29442|29481.1|29431.1|442
1612230600000|2021-02-02 01:50:00|29490.8|29440.8|29470.8|29420.8|29490.8|29440.8|29454.3|29416.4|480
1612230900000|2021-02-02 01:55:00|29471.3|29421.3|29470.2|29420.2|29471.6|29433.8|29449.7|29410.1|458
1612231200000|2021-02-02 02:00:00|29469.8|29419.8|29453.3|29433.3|29470.1|29433.3|29447.2|29408.5|500
1612231500000|2021-02-02 02:05:00|29466|29416|29464.6|29414.6|29473|29435.2|29452.3|29412.5|457
1612231800000|2021-02-02 02:10:00|29464.4|29414.4|29472.7|29422.7|29473.7|29430.9|29450.8|29410.9|398
1612232100000|2021-02-02 02:15:00|29473.1|29423.1|29471.2|29421.2|29476.7|29426.7|29463.8|29413.8|392
1612232400000|2021-02-02 02:20:00|29470.7|29420.7|29475.3|29425.3|29475.3|29437.9|29454.3|29416.9|282
1612232700000|2021-02-02 02:25:00|29473.6|29423.6|29468.5|29418.5|29475.7|29437.6|29457.6|29412.9|350
1612233000000|2021-02-02 02:30:00|29470.7|29420.7|29467.5|29417.5|29471.6|29433.6|29451.7|29412.1|447
1612233300000|2021-02-02 02:35:00|29468.8|29418.8|29463.5|29413.5|29470.1|29433.7|29449.1|29410.9|385
1612233600000|2021-02-02 02:40:00|29463.1|29413.1|29471.8|29421.8|29477|29440.9|29454.6|29413.1|351
1612233900000|2021-02-02 02:45:00|29471.9|29421.9|29465.5|29415.5|29473.8|29438.1|29451.5|29412.3|372
1612234200000|2021-02-02 02:50:00|29469.4|29419.4|29468.8|29418.8|29471.2|29436.4|29450.1|29408.8|325
1612234500000|2021-02-02 02:55:00|29468.5|29418.5|29455.3|29435.3|29472.1|29438|29449.7|29412|391
1612234800000|2021-02-02 03:00:00|29455.8|29435.8|29470.4|29420.4|29476.1|29441.1|29454.5|29413.8|356
1612235100000|2021-02-02 03:05:00|29470.6|29420.6|29476.6|29426.6|29477.1|29442.8|29458.4|29418.3|344
1612235400000|2021-02-02 03:10:00|29476.5|29426.5|29473.5|29423.5|29478.5|29443|29459.6|29419.3|392
1612235700000|2021-02-02 03:15:00|29474.3|29424.3|29472.5|29422.5|29477.8|29438.3|29456.6|29416.8|383
1612236000000|2021-02-02 03:20:00|29473|29423|29470.7|29420.7|29477.3|29437.7|29455.3|29415.9|439
1612236300000|2021-02-02 03:25:00|29472.2|29422.2|29469.9|29419.9|29473.3|29437.4|29453.9|29414.7|350
1612236600000|2021-02-02 03:30:00|29471.5|29421.5|29474.9|29424.9|29478.5|29442|29460.9|29417|620
1612236900000|2021-02-02 03:35:00|29474.7|29424.7|29473.6|29423.6|29480.8|29443.5|29457.7|29419.8|500
1612237200000|2021-02-02 03:40:00|29473.8|29423.8|29474.9|29424.9|29478.9|29442.8|29458.1|29420.1|431
1612237500000|2021-02-02 03:45:00|29474.1|29424.1|29471.2|29421.2|29477.9|29442.3|29457.2|29418.9|429
1612237800000|2021-02-02 03:50:00|29470.9|29420.9|29454.4|29434.4|29473.4|29435.9|29452.7|29410.9|378
1612238100000|2021-02-02 03:55:00|29454.3|29434.3|29475.9|29425.9|29476.6|29437.7|29453.8|29415.9|437
1612238400000|2021-02-02 04:00:00|29476|29426|29475.1|29425.1|29476.5|29441.4|29458.7|29419|386
1612238700000|2021-02-02 04:05:00|29475.2|29425.2|29474.6|29424.6|29478.8|29443.1|29459.1|29418.8|336
1612239000000|2021-02-02 04:10:00|29475.8|29425.8|29477.5|29427.5|29480.3|29443.9|29461.2|29421.9|309
1612239300000|2021-02-02 04:15:00|29476.9|29426.9|29460.2|29440.2|29479.4|29445.2|29459|29421.5|334
1612239600000|2021-02-02 04:20:00|29459.5|29439.5|29459.8|29439.8|29476.3|29441.6|29457.1|29418.6|297
1612239900000|2021-02-02 04:25:00|29460.3|29440.3|29461.5|29441.5|29477.6|29443|29459.6|29418.8|243
1612240200000|2021-02-02 04:30:00|29462.6|29442.6|29475|29425|29478.7|29443.6|29459.1|29418.3|273
1612240500000|2021-02-02 04:35:00|29478|29428|29476.5|29426.5|29479.5|29442.8|29460.3|29418.8|311
1612240800000|2021-02-02 04:40:00|29476.1|29426.1|29483.9|29433.9|29486|29448.7|29459.3|29422.7|389
1612241100000|2021-02-02 04:45:00|29483.7|29433.7|29469.9|29449.9|29488|29451.9|29469.6|29429.1|397
1612241400000|2021-02-02 04:50:00|29470.7|29450.7|29480.9|29430.9|29487.6|29450.8|29466.4|29427|326
1612241700000|2021-02-02 04:55:00|29481.3|29431.3|29487.3|29437.3|29490|29454.6|29466|29424.4|434
1612242000000|2021-02-02 05:00:00|29486.8|29436.8|29487.6|29437.6|29491|29456.8|29469.4|29433.3|487
1612242300000|2021-02-02 05:05:00|29487.9|29437.9|29484|29434|29488.6|29452.7|29466.5|29432.1|327
1612242600000|2021-02-02 05:10:00|29484.1|29434.1|29486.4|29436.4|29487.4|29453.1|29468.1|29427.5|333
1612242900000|2021-02-02 05:15:00|29486.5|29436.5|29470.9|29450.9|29487.4|29452.4|29468.5|29429.6|380
1612243200000|2021-02-02 05:20:00|29471.6|29451.6|29483.8|29433.8|29489.1|29452.8|29469.3|29430.4|346
1612243500000|2021-02-02 05:25:00|29484.4|29434.4|29489.6|29439.6|29490.5|29454.3|29471.6|29431.8|300
1612243800000|2021-02-02 05:30:00|29489.7|29439.7|29481.9|29431.9|29490.6|29454.1|29469.7|29431.6|473
1612244100000|2021-02-02 05:35:00|29482.1|29432.1|29489.4|29439.4|29490.1|29455.4|29468.2|29430.4|361
1612244400000|2021-02-02 05:40:00|29488.9|29438.9|29476.5|29456.5|29491.8|29457.2|29474|29435.7|364
1612244700000|2021-02-02 05:45:00|29476.7|29456.7|29475.6|29455.6|29491.8|29457|29473.6|29435|281
1612245000000|2021-02-02 05:50:00|29475.7|29455.7|29469.3|29449.3|29490.4|29456.1|29469.1|29430.9|370
1612245300000|2021-02-02 05:55:00|29469.6|29449.6|29478.7|29428.7|29485.4|29450.4|29464|29424.5|389
1612245600000|2021-02-02 06:00:00|29478.8|29428.8|29474.9|29454.9|29492.4|29457.6|29463.7|29426.5|475
1612245900000|2021-02-02 06:05:00|29475.5|29455.5|29475.8|29455.8|29493.5|29459.3|29473.2|29436.1|383
1612246200000|2021-02-02 06:10:00|29492.6|29442.6|29475.4|29455.4|29492.6|29456.9|29472.1|29434|372
1612246500000|2021-02-02 06:15:00|29476.7|29456.7|29481.2|29461.2|29494.7|29462.1|29473.4|29435.9|378
1612246800000|2021-02-02 06:20:00|29480.6|29460.6|29482.5|29462.5|29497.5|29463.6|29477.5|29440|359
1612247100000|2021-02-02 06:25:00|29482.8|29462.8|29500.7|29450.7|29501.7|29466.8|29479.8|29441.2|389
1612247400000|2021-02-02 06:30:00|29485.4|29465.4|29490.6|29470.6|29505.2|29470.9|29484.5|29447.3|341
1612247700000|2021-02-02 06:35:00|29490.5|29470.5|29508.9|29458.9|29513|29479.4|29489.2|29450.4|412
1612248000000|2021-02-02 06:40:00|29509.3|29459.3|29502.4|29452.4|29509.8|29474.1|29485.8|29449.2|406
1612248300000|2021-02-02 06:45:00|29502.5|29452.5|29502.4|29452.4|29507|29472.3|29483.4|29447.6|343
1612248600000|2021-02-02 06:50:00|29502.6|29452.6|29505|29455|29505.4|29472.5|29483|29443.1|307
1612248900000|2021-02-02 06:55:00|29505.3|29455.3|29501.8|29451.8|29505.4|29472.1|29486.9|29450|409
1612249200000|2021-02-02 07:00:00|29486.9|29466.9|29497.3|29477.3|29514|29478.9|29485|29450.8|585
1612249500000|2021-02-02 07:05:00|29497.5|29477.5|29490.5|29470.5|29513.7|29479.6|29486.6|29449.9|595
1612249800000|2021-02-02 07:10:00|29490.1|29470.1|29497.5|29477.5|29512|29478.1|29484.4|29452|535
1612250100000|2021-02-02 07:15:00|29497.6|29477.6|29500.7|29480.7|29516.8|29487.7|29496.6|29463.7|581
1612250400000|2021-02-02 07:20:00|29500.4|29480.4|29502.1|29482.1|29516.3|29484.5|29497.3|29460.2|465
1612250700000|2021-02-02 07:25:00|29502.6|29482.6|29503.1|29483.1|29518.7|29487.9|29497.7|29467.1|575
1612251000000|2021-02-02 07:30:00|29501.9|29481.9|29468.5|29448.5|29517.5|29484|29464.4|29430.5|613
1612251300000|2021-02-02 07:35:00|29467.8|29447.8|29451.4|29431.4|29480.8|29451.4|29449.5|29414.5|607
1612251600000|2021-02-02 07:40:00|29451.5|29431.5|29457.6|29407.6|29457.9|29432.7|29420.1|29382.3|677
1612251900000|2021-02-02 07:45:00|29457.4|29407.4|29447.5|29427.5|29467.6|29432.8|29435.3|29400.8|567
1612252200000|2021-02-02 07:50:00|29447.4|29427.4|29457.3|29437.3|29471.1|29437.6|29443.2|29408.1|522
1612252500000|2021-02-02 07:55:00|29457.1|29437.1|29465.1|29415.1|29484.1|29451.5|29453.6|29412.1|644
1612252800000|2021-02-02 08:00:00|29464.3|29414.3|29431|29411|29467.2|29418.4|29428.4|29387.5|643
1612253100000|2021-02-02 08:05:00|29431.3|29411.3|29428.6|29408.6|29462.4|29428.6|29417.9|29385.6|618
1612253400000|2021-02-02 08:10:00|29428.5|29408.5|29443.3|29423.3|29460.3|29432.8|29428.5|29394.7|583
1612253700000|2021-02-02 08:15:00|29444.5|29424.5|29379.5|29359.5|29446.2|29426.2|29378.2|29345|616
1612254000000|2021-02-02 08:20:00|29379.3|29359.3|29400.7|29380.7|29407.6|29387.6|29378.7|29347.7|612
1612254300000|2021-02-02 08:25:00|29400.2|29380.2|29416.2|29396.2|29429.8|29399|29398.4|29378.4|639
1612254600000|2021-02-02 08:30:00|29416.3|29396.3|29389.1|29369.1|29429.7|29396.3|29385.4|29365.4|728
1612254900000|2021-02-02 08:35:00|29389.3|29369.3|29393.3|29373.3|29400.2|29380.2|29382.7|29362.7|754
1612255200000|2021-02-02 08:40:00|29393.2|29373.2|29386.7|29366.7|29401.4|29381.4|29382.5|29362.5|683
1612255500000|2021-02-02 08:45:00|29386.8|29366.8|29401.5|29381.5|29403.4|29383.4|29382.6|29362.6|714
1612255800000|2021-02-02 08:50:00|29401.6|29381.6|29407.4|29387.4|29417.8|29389.1|29396.2|29361.2|602
1612256100000|2021-02-02 08:55:00|29407.6|29387.6|29379|29359|29407.6|29387.6|29377.7|29357.7|790
1612256400000|2021-02-02 09:00:00|29379.4|29359.4|29399.9|29379.9|29405.4|29381.4|29379.4|29353.4|612
1612256700000|2021-02-02 09:05:00|29399.6|29379.6|29393.1|29373.1|29404.4|29384.4|29384.4|29364.4|610
1612257000000|2021-02-02 09:10:00|29392.5|29372.5|29391.2|29371.2|29393.1|29373.1|29383.5|29363.5|560
1612257300000|2021-02-02 09:15:00|29391.7|29371.7|29405.6|29385.6|29407.8|29387.8|29390.8|29370.8|584
1612257600000|2021-02-02 09:20:00|29405.4|29385.4|29409.4|29389.4|29414|29394|29401.4|29381.4|590
1612257900000|2021-02-02 09:25:00|29409.3|29389.3|29405.6|29385.6|29410.2|29390.2|29401.1|29381.1|497
1612258200000|2021-02-02 09:30:00|29405.5|29385.5|29428|29408|29429.7|29409.7|29399.5|29379.5|635
1612258500000|2021-02-02 09:35:00|29428.1|29408.1|29444.9|29424.9|29448.4|29428.4|29421.9|29401.9|751
1612258800000|2021-02-02 09:40:00|29445|29425|29439.2|29419.2|29445|29425|29434.7|29414.7|587
1612259100000|2021-02-02 09:45:00|29439|29419|29441.4|29421.4|29445.7|29425.7|29433.5|29413.5|527
1612259400000|2021-02-02 09:50:00|29440.8|29420.8|29445.3|29425.3|29459.8|29425.9|29436.9|29404.1|575
1612259700000|2021-02-02 09:55:00|29445|29425|29463|29413|29463|29430|29438.1|29406.8|745
1612260000000|2021-02-02 10:00:00|29446.6|29426.6|29440.6|29420.6|29462|29428.3|29435.7|29401.5|585
1612260300000|2021-02-02 10:05:00|29440.9|29420.9|29443.3|29423.3|29448.4|29428.4|29438.8|29418.8|568
1612260600000|2021-02-02 10:10:00|29444.1|29424.1|29465|29445|29465.3|29445.3|29436.2|29416.2|710
1612260900000|2021-02-02 10:15:00|29464.2|29444.2|29533.6|29513.6|29564.8|29516.1|29462.1|29442.1|1060
1612261200000|2021-02-02 10:20:00|29545.8|29495.8|29510.5|29490.5|29546.3|29512.2|29507.2|29475.7|931
1612261500000|2021-02-02 10:25:00|29510.3|29490.3|29527.3|29507.3|29538.8|29507.3|29505|29475.4|926
1612261800000|2021-02-02 10:30:00|29528.3|29508.3|29534.5|29514.5|29545.6|29522.1|29524.4|29488.9|877
1612262100000|2021-02-02 10:35:00|29534.2|29514.2|29518.4|29498.4|29537.6|29517.1|29518.2|29487.6|848
1612262400000|2021-02-02 10:40:00|29518.1|29498.1|29522.9|29502.9|29526.7|29506.7|29512.3|29492.3|719
1612262700000|2021-02-02 10:45:00|29523.8|29503.8|29520.8|29500.8|29553.2|29519.5|29517.9|29485.5|795
1612263000000|2021-02-02 10:50:00|29520.7|29500.7|29518.8|29498.8|29536.7|29502.7|29501|29470.3|722
1612263300000|2021-02-02 10:55:00|29519|29499|29539.9|29519.9|29546.8|29526.8|29519|29499|735
1612263600000|2021-02-02 11:00:00|29540|29520|29547.9|29527.9|29571.8|29538.2|29539|29513|611
1612263900000|2021-02-02 11:05:00|29548|29528|29544.6|29524.6|29548.8|29528.8|29538.3|29518.3|542
1612264200000|2021-02-02 11:10:00|29545.3|29525.3|29555.8|29535.8|29557|29537|29543.3|29523.3|511
1612264500000|2021-02-02 11:15:00|29555.6|29535.6|29551.8|29531.8|29563|29543|29551.2|29531.2|516
1612264800000|2021-02-02 11:20:00|29552.7|29532.7|29561.5|29541.5|29564.6|29544.6|29544.9|29524.9|587
1612265100000|2021-02-02 11:25:00|29563.1|29543.1|29577|29557|29577|29557|29559.2|29539.2|686
1612265400000|2021-02-02 11:30:00|29577.1|29557.1|29584.4|29564.4|29586.6|29566.6|29576.1|29556.1|584
1612265700000|2021-02-02 11:35:00|29585.2|29565.2|29590.5|29570.5|29600.2|29580.2|29572.4|29552.4|784
1612266000000|2021-02-02 11:40:00|29590.6|29570.6|29564.6|29544.6|29591.8|29571.8|29560|29540|639
1612266300000|2021-02-02 11:45:00|29564.4|29544.4|29567.2|29547.2|29568.6|29548.6|29555.7|29535.7|557
1612266600000|2021-02-02 11:50:00|29566.1|29546.1|29559.6|29539.6|29585|29552.7|29558.5|29532|533
1612266900000|2021-02-02 11:55:00|29559.8|29539.8|29571.2|29551.2|29574.5|29554.5|29559.6|29539.6|630
1612267200000|2021-02-02 12:00:00|29570.9|29550.9|29559.1|29539.1|29583.4|29554.6|29557.3|29526.2|670
1612267500000|2021-02-02 12:05:00|29558.9|29538.9|29563.3|29543.3|29564.9|29544.9|29551.1|29531.1|506
1612267800000|2021-02-02 12:10:00|29563.2|29543.2|29584.7|29534.7|29584.7|29548.6|29554.5|29532.8|531
1612268100000|2021-02-02 12:15:00|29568.3|29548.3|29580.6|29560.6|29588|29568|29564.5|29530.4|576
1612268400000|2021-02-02 12:20:00|29580.7|29560.7|29571.9|29551.9|29581.1|29561.1|29565.5|29545.5|521
1612268700000|2021-02-02 12:25:00|29572|29552|29571.9|29551.9|29579.8|29559.8|29569.9|29549.9|511
1612269000000|2021-02-02 12:30:00|29572.5|29552.5|29574|29554|29578.7|29558.7|29568.1|29548.1|447
1612269300000|2021-02-02 12:35:00|29574.3|29554.3|29585.2|29565.2|29585.5|29565.5|29570.6|29550.6|529
1612269600000|2021-02-02 12:40:00|29583.4|29563.4|29584.5|29564.5|29590.4|29570.4|29580.8|29560.8|546
1612269900000|2021-02-02 12:45:00|29584.9|29564.9|29579.9|29559.9|29586.6|29566.6|29576.3|29556.3|512
1612270200000|2021-02-02 12:50:00|29580.2|29560.2|29579.3|29559.3|29584.6|29564.6|29576.4|29556.4|540
1612270500000|2021-02-02 12:55:00|29579.1|29559.1|29522.1|29502.1|29580.5|29560.5|29522|29486.9|701
1612270800000|2021-02-02 13:00:00|29536.7|29486.7|29561.7|29541.7|29568.5|29548.5|29520.4|29485.9|813
1612271100000|2021-02-02 13:05:00|29561.9|29541.9|29558.8|29538.8|29569.7|29544.8|29548.3|29519.7|617
1612271400000|2021-02-02 13:10:00|29558.7|29538.7|29540|29520|29571.2|29539.8|29536.8|29516.8|697
1612271700000|2021-02-02 13:15:00|29540.4|29520.4|29561.8|29511.8|29562.9|29528.7|29539|29507.3|627
1612272000000|2021-02-02 13:20:00|29561.7|29511.7|29533.3|29513.3|29562.5|29526.7|29529.9|29501.9|609
1612272300000|2021-02-02 13:25:00|29532.3|29512.3|29564.5|29514.5|29570.6|29533.1|29532.3|29499.5|700
1612272600000|2021-02-02 13:30:00|29564.3|29514.3|29557.8|29537.8|29574.2|29538.9|29549.1|29513.3|687
1612272900000|2021-02-02 13:35:00|29557.6|29537.6|29571.7|29521.7|29582.5|29548.3|29554.8|29520.7|802
1612273200000|2021-02-02 13:40:00|29573.1|29523.1|29566.3|29516.3|29577|29541.7|29539.8|29508.7|673
1612273500000|2021-02-02 13:45:00|29566|29516|29547.8|29497.8|29566|29537.9|29537.6|29497.2|741
1612273800000|2021-02-02 13:50:00|29548|29498|29540.9|29490.9|29551.7|29515|29526.3|29489.4|655
1612274100000|2021-02-02 13:55:00|29540.8|29490.8|29521.8|29501.8|29543.5|29508.4|29515.5|29481.2|722
1612274400000|2021-02-02 14:00:00|29522.1|29502.1|29536|29516|29538.3|29518.3|29516.3|29496.3|708
1612274700000|2021-02-02 14:05:00|29535.9|29515.9|29556.9|29506.9|29559.9|29526.5|29535.1|29505.9|606
1612275000000|2021-02-02 14:10:00|29557|29507|29550.7|29530.7|29558.8|29538.8|29540.4|29505.5|663
1612275300000|2021-02-02 14:15:00|29551|29531|29549.7|29529.7|29569.3|29533.6|29547.1|29513.6|670
1612275600000|2021-02-02 14:20:00|29549.4|29529.4|29547|29527|29568.8|29535.4|29543.6|29513.6|553
1612275900000|2021-02-02 14:25:00|29546.6|29526.6|29541.1|29521.1|29553.5|29533.5|29539.2|29519.2|512
1612276200000|2021-02-02 14:30:00|29541|29521|29553.4|29533.4|29563.7|29543.7|29541|29521|523
1612276500000|2021-02-02 14:35:00|29553|29533|29599.8|29549.8|29602.3|29567.8|29550|29530|614
1612276800000|2021-02-02 14:40:00|29601.3|29551.3|29607.9|29587.9|29611.1|29591.1|29585.4|29549.7|677
1612277100000|2021-02-02 14:45:00|29608.1|29588.1|29598.4|29578.4|29620.3|29600.3|29596.4|29576.4|782
1612277400000|2021-02-02 14:50:00|29598.1|29578.1|29617|29597|29639.2|29608.9|29598.1|29571|804
1612277700000|2021-02-02 14:55:00|29617.6|29597.6|29618.5|29598.5|29638.2|29606.5|29603.3|29581.7|855
1612278000000|2021-02-02 15:00:00|29616|29596|29616.6|29596.6|29638.4|29603.3|29596.3|29566.2|803
1612278300000|2021-02-02 15:05:00|29616.1|29596.1|29609.5|29589.5|29628.7|29597.4|29599.9|29565.7|781
1612278600000|2021-02-02 15:10:00|29610|29590|29612.9|29592.9|29628|29594.1|29600.3|29565.4|695
1612278900000|2021-02-02 15:15:00|29612.5|29592.5|29625.4|29575.4|29626.4|29596.3|29600.1|29571.3|783
1612279200000|2021-02-02 15:20:00|29625|29575|29603.2|29583.2|29625.5|29589.2|29587.9|29548.8|701
1612279500000|2021-02-02 15:25:00|29603.1|29583.1|29606.4|29556.4|29611.1|29583.7|29588|29552.7|797
1612279800000|2021-02-02 15:30:00|29606.5|29556.5|29600.3|29580.3|29609.7|29582.1|29588.4|29552.3|735
1612280100000|2021-02-02 15:35:00|29601.5|29581.5|29617.1|29597.1|29632.8|29597.5|29599.5|29572|720
1612280400000|2021-02-02 15:40:00|29617|29597|29610.4|29590.4|29632.6|29597.4|29608|29573.7|735
1612280700000|2021-02-02 15:45:00|29611|29591|29599.4|29579.4|29638.3|29603.5|29593.9|29567.4|821
1612281000000|2021-02-02 15:50:00|29599.5|29579.5|29601.2|29551.2|29605.6|29580.1|29574.3|29539|696
1612281300000|2021-02-02 15:55:00|29601.3|29551.3|29577.1|29557.1|29605.1|29562.3|29572.5|29538.9|723
1612281600000|2021-02-02 16:00:00|29577|29557|29581.4|29561.4|29601.8|29567|29565.1|29538|781
1612281900000|2021-02-02 16:05:00|29581.8|29561.8|29560.6|29540.6|29599.6|29569.4|29556.2|29524|744
1612282200000|2021-02-02 16:10:00|29561|29541|29562.3|29542.3|29587.6|29552.4|29554.7|29519.7|659
1612282500000|2021-02-02 16:15:00|29562.2|29542.2|29564.1|29544.1|29582.4|29548.7|29559.7|29522.2|502
1612282800000|2021-02-02 16:20:00|29563.5|29543.5|29572.3|29552.3|29589.7|29554.9|29560.2|29526|588
1612283100000|2021-02-02 16:25:00|29572.5|29552.5|29586.2|29536.2|29594.7|29559.4|29565.6|29527.9|692
1612283400000|2021-02-02 16:30:00|29586.1|29536.1|29589.4|29539.4|29591.5|29541.5|29583.7|29533.7|596
1612283700000|2021-02-02 16:35:00|29589.6|29539.6|29587.5|29537.5|29589.8|29554|29572.3|29530.8|569
1612284000000|2021-02-02 16:40:00|29587.6|29537.6|29592|29542|29594.9|29556.4|29576|29537.2|552
1612284300000|2021-02-02 16:45:00|29592.2|29542.2|29601.5|29551.5|29605.8|29569.3|29578.7|29541.3|648
1612284600000|2021-02-02 16:50:00|29601.4|29551.4|29582|29562|29601.4|29569.8|29579.8|29547.3|585
1612284900000|2021-02-02 16:55:00|29582.6|29562.6|29603.8|29553.8|29605.2|29570.1|29576.8|29543.9|628
1612285200000|2021-02-02 17:00:00|29604.2|29554.2|29596.4|29546.4|29609.9|29559.9|29594.4|29544.4|666
1612285500000|2021-02-02 17:05:00|29596.3|29546.3|29598.1|29548.1|29599.2|29549.2|29588|29538|510
1612285800000|2021-02-02 17:10:00|29598.2|29548.2|29592.8|29542.8|29603.6|29563.6|29583.5|29542.8|498
1612286100000|2021-02-02 17:15:00|29592.5|29542.5|29610.4|29560.4|29612.3|29577.4|29577.7|29542.5|573
1612286400000|2021-02-02 17:20:00|29596.1|29576.1|29599.2|29579.2|29615.1|29579.9|29589.8|29555|561
1612286700000|2021-02-02 17:25:00|29614.1|29564.1|29608.8|29558.8|29621|29585.4|29591.8|29555.6|578
1612287000000|2021-02-02 17:30:00|29608.9|29558.9|29608.6|29558.6|29612.2|29577|29590.3|29554.1|468
1612287300000|2021-02-02 17:35:00|29608.2|29558.2|29619.7|29569.7|29620|29575.3|29595.3|29557.7|547
1612287600000|2021-02-02 17:40:00|29620.9|29570.9|29615.3|29565.3|29621.4|29585.2|29600|29560.8|454
1612287900000|2021-02-02 17:45:00|29615.4|29565.4|29616.4|29566.4|29619.8|29583.1|29599.2|29563.1|441
1612288200000|2021-02-02 17:50:00|29616|29566|29608.6|29558.6|29616.8|29580.9|29595.4|29558.4|566
1612288500000|2021-02-02 17:55:00|29608.8|29558.8|29603.4|29553.4|29612.9|29577.3|29593.6|29550.1|550
1612288800000|2021-02-02 18:00:00|29603.3|29553.3|29590|29540|29603.3|29561.2|29575.4|29537|665
1612289100000|2021-02-02 18:05:00|29589.8|29539.8|29596|29546|29603|29561.4|29575.1|29539.3|607
1612289400000|2021-02-02 18:10:00|29598.4|29548.4|29595.4|29545.4|29603.1|29563.6|29581.4|29544|525
1612289700000|2021-02-02 18:15:00|29595.5|29545.5|29599|29549|29603.7|29553.7|29594|29544|493
1612290000000|2021-02-02 18:20:00|29599.2|29549.2|29601.6|29551.6|29604.7|29554.7|29596.8|29546.8|515
1612290300000|2021-02-02 18:25:00|29601.2|29551.2|29598.7|29548.7|29603.4|29568|29585.9|29546.2|587
1612290600000|2021-02-02 18:30:00|29599.6|29549.6|29594.9|29544.9|29600.1|29550.1|29594.2|29544.2|427
1612290900000|2021-02-02 18:35:00|29594.8|29544.8|29594.8|29544.8|29597.4|29547.4|29591.3|29541.3|557
1612291200000|2021-02-02 18:40:00|29595.5|29545.5|29595.9|29545.9|29599.1|29549.1|29590.5|29540.5|476
1612291500000|2021-02-02 18:45:00|29596.3|29546.3|29595.3|29545.3|29599|29549|29591.8|29541.8|468
1612291800000|2021-02-02 18:50:00|29594.7|29544.7|29601.9|29551.9|29605|29567.8|29579.9|29543.2|546
1612292100000|2021-02-02 18:55:00|29602.1|29552.1|29605.7|29555.7|29608.1|29558.1|29596.7|29546.7|497
1612292400000|2021-02-02 19:00:00|29606.2|29556.2|29611.5|29561.5|29615.3|29565.3|29602.8|29552.8|546
1612292700000|2021-02-02 19:05:00|29611.4|29561.4|29605.7|29555.7|29614.1|29564.1|29603.2|29553.2|513
1612293000000|2021-02-02 19:10:00|29605.6|29555.6|29608.9|29558.9|29612.1|29577.7|29596.2|29555.4|344
1612293300000|2021-02-02 19:15:00|29608.8|29558.8|29606.5|29556.5|29610.2|29560.2|29604.9|29554.9|421
1612293600000|2021-02-02 19:20:00|29606.7|29556.7|29603.8|29553.8|29608.4|29558.4|29603|29553|378
1612293900000|2021-02-02 19:25:00|29603.9|29553.9|29595.8|29545.8|29604.8|29570.8|29589.3|29543.7|428
1612294200000|2021-02-02 19:30:00|29595.6|29545.6|29591.6|29541.6|29599.6|29564.7|29580.5|29538.7|417
1612294500000|2021-02-02 19:35:00|29591.2|29541.2|29590.6|29540.6|29592.2|29557.1|29574.5|29536.2|375
1612294800000|2021-02-02 19:40:00|29590.9|29540.9|29596.4|29546.4|29598.4|29559.1|29579.1|29539.1|287
1612295100000|2021-02-02 19:45:00|29596.3|29546.3|29599.5|29549.5|29601.3|29551.3|29594.8|29544.8|304
1612295400000|2021-02-02 19:50:00|29600|29550|29598.4|29548.4|29602.6|29565|29585|29547.8|336
1612295700000|2021-02-02 19:55:00|29598.3|29548.3|29581.6|29561.6|29613.1|29573|29579.1|29541.7|566
1612296000000|2021-02-02 20:00:00|29581.9|29561.9|29582.5|29562.5|29598.9|29564.2|29577|29541.3|391
1612296300000|2021-02-02 20:05:00|29597.7|29547.7|29585.9|29565.9|29605.7|29570|29581.9|29547.7|381
1612296600000|2021-02-02 20:10:00|29586|29566|29600.1|29550.1|29602.8|29568.3|29583.5|29546.9|360
1612296900000|2021-02-02 20:15:00|29586.3|29566.3|29600.8|29550.8|29604.3|29570.1|29582.2|29548.5|384
1612297200000|2021-02-02 20:20:00|29600.6|29550.6|29586.9|29566.9|29602.2|29568|29585|29549.6|298
1612297500000|2021-02-02 20:25:00|29586.6|29566.6|29602|29552|29602.3|29567.7|29582.5|29546.4|394
1612297800000|2021-02-02 20:30:00|29602.2|29552.2|29599.4|29549.4|29603.7|29567|29580.7|29545.7|398
1612298100000|2021-02-02 20:35:00|29584.3|29564.3|29587.2|29537.2|29599.3|29565.4|29577.4|29535.8|432
1612298400000|2021-02-02 20:40:00|29587|29537|29564|29544|29589.7|29553|29563|29527.8|439
1612298700000|2021-02-02 20:45:00|29580.3|29530.3|29561.2|29511.2|29605.6|29546.4|29547.3|29502|621
1612299000000|2021-02-02 20:50:00|29562.1|29512.1|29560.3|29510.3|29613|29532.9|29545|29497.3|548
1612299300000|2021-02-02 20:55:00|29559.2|29509.2|29670.8|29553.8|29671.9|29572.2|29542.4|29492.8|922
1612299600000|2021-02-02 21:00:00|29671|29554|29582.7|29532.7|29674.6|29557.6|29578.6|29522.7|813
1612299900000|2021-02-02 21:05:00|29582.3|29530.6|29565.9|29515.9|29590.5|29533.4|29565.1|29515.1|529
1612300200000|2021-02-02 21:10:00|29565.8|29515.8|29559|29509|29568.5|29518.5|29554.3|29504.3|452
1612300500000|2021-02-02 21:15:00|29558.3|29508.3|29549.2|29499.2|29561.9|29511.9|29546.9|29496.9|415
1612300800000|2021-02-02 21:20:00|29550.1|29500.1|29550.1|29500.1|29550.5|29500.5|29542.4|29492.4|276
1612301100000|2021-02-02 21:25:00|29549.8|29499.8|29553|29503|29559.2|29509.2|29545.1|29493.9|416
1612301400000|2021-02-02 21:30:00|29553.7|29502.4|29550.8|29500.8|29562.8|29504.5|29542.9|29485.4|304
1612301700000|2021-02-02 21:35:00|29551.8|29501.8|29547.2|29497.2|29574|29508.7|29544.6|29488.5|372
1612302000000|2021-02-02 21:40:00|29546.9|29496.9|29545.3|29479|29554.4|29501.6|29532.3|29469.2|387
1612302300000|2021-02-02 21:45:00|29545.2|29478.5|29537.9|29482|29591.6|29489.6|29524|29465.1|657
1612302600000|2021-02-02 21:50:00|29538.5|29482.1|29538.1|29488.1|29557|29495.2|29528.2|29468.4|519
1612302900000|2021-02-02 21:55:00|29536.7|29486.7|29531.5|29481.5|29560.7|29493.6|29519.4|29457.7|508
1612303200000|2021-02-02 22:00:00|29606.9|29489.9|29632.1|29515.1|29634.4|29517.4|29605.2|29488.2|72
1612303500000|2021-02-02 22:05:00|29634.1|29517.1|29629.9|29512.9|29647.5|29530.5|29619.5|29502.5|111
1612303800000|2021-02-02 22:10:00|29628.4|29511.4|29625.5|29508.5|29645.9|29528.9|29619.8|29502.8|166
1612304100000|2021-02-02 22:15:00|29625|29508|29643.4|29526.4|29645.9|29528.9|29622.1|29505.1|171
1612304400000|2021-02-02 22:20:00|29633.9|29516.9|29633.1|29516.1|29647.8|29530.8|29627.7|29510.7|169
1612304700000|2021-02-02 22:25:00|29633.4|29516.4|29644.6|29527.6|29645.5|29528.5|29625.4|29508.4|136
1612305000000|2021-02-02 22:30:00|29637.6|29520.6|29629.3|29512.3|29644.7|29527.7|29618.7|29501.7|197
1612305300000|2021-02-02 22:35:00|29631.5|29514.5|29636.4|29519.4|29644|29527|29613|29496|214
1612305600000|2021-02-02 22:40:00|29636.5|29519.5|29638.2|29521.2|29640.2|29523.2|29620.9|29503.9|154
1612305900000|2021-02-02 22:45:00|29635.3|29518.3|29632.1|29515.1|29641.6|29524.6|29617.2|29500.2|193
1612306200000|2021-02-02 22:50:00|29636.5|29519.5|29635|29518|29641.9|29524.9|29622|29505|247
1612306500000|2021-02-02 22:55:00|29633.5|29516.5|29635.9|29518.9|29639.8|29522.8|29626.9|29509.9|223
1612306800000|2021-02-02 23:00:00|29634.7|29517.7|29628.7|29511.7|29639.3|29522.3|29627|29510|574
1612307100000|2021-02-02 23:05:00|29628.8|29511.8|29628.8|29511.8|29634.4|29517.4|29626.4|29509.4|686
1612307400000|2021-02-02 23:10:00|29629.1|29512.1|29606.9|29489.9|29629.5|29512.5|29601.8|29484.8|705
1612307700000|2021-02-02 23:15:00|29606.3|29489.3|29607.9|29490.9|29614.6|29497.6|29605|29488.8|738
1612308000000|2021-02-02 23:20:00|29608.1|29491.1|29614.2|29497.2|29616.1|29499.1|29607.4|29490.4|771
1612308300000|2021-02-02 23:25:00|29613.5|29496.5|29608.1|29491.1|29614.5|29497.5|29605.9|29489.5|709
1612308600000|2021-02-02 23:30:00|29609.1|29492.1|29614.2|29497.2|29619.7|29502.7|29601|29489.5|722
1612308900000|2021-02-02 23:35:00|29614.5|29497.5|29615.2|29498.2|29619|29502.4|29607.3|29493.4|669
1612309200000|2021-02-02 23:40:00|29613.9|29496.9|29617|29500|29622|29505|29598.7|29489.8|637
1612309500000|2021-02-02 23:45:00|29617.6|29500.6|29616|29499|29618.9|29501.9|29600.8|29490.9|458
1612309800000|2021-02-02 23:50:00|29616.1|29499.1|29617.2|29500.2|29620.5|29505.3|29604.2|29494|677
1612310100000|2021-02-02 23:55:00|29611.4|29500.8|29616.4|29505.3|29622.9|29507|29607.8|29496.3|663
1612310400000|2021-02-03 00:00:00|29617.4|29503.1|29617.1|29505.5|29625.4|29516.5|29593.7|29497.8|665
1612310700000|2021-02-03 00:05:00|29616.9|29505.7|29616|29499|29627.1|29510.4|29593.7|29493.6|509
1612311000000|2021-02-03 00:10:00|29617.3|29500.3|29618.8|29501.8|29621.6|29508.2|29600.4|29495.4|360
1612311300000|2021-02-03 00:15:00|29619.7|29502.7|29555.3|29499.1|29619.7|29505|29546.6|29482.2|446
1612311600000|2021-02-03 00:20:00|29566.1|29487.2|29555.2|29503|29566.1|29510.5|29551.9|29487.2|390
1612311900000|2021-02-03 00:25:00|29554.9|29502.4|29551.1|29497.5|29559.4|29506.1|29546.8|29494.2|369
1612312200000|2021-02-03 00:30:00|29551.8|29495|29549.8|29499.4|29556.2|29504.6|29544.9|29491|384
1612312500000|2021-02-03 00:35:00|29552.1|29496.3|29541.1|29488|29552.3|29500.3|29539.2|29483.7|448
1612312800000|2021-02-03 00:40:00|29541.2|29489|29533.8|29483.8|29545|29491|29531.9|29481.9|430
1612313100000|2021-02-03 00:45:00|29534.9|29484.9|29529.9|29479.9|29537.9|29487.9|29529.4|29478.9|483
1612313400000|2021-02-03 00:50:00|29531.1|29481.1|29538.1|29488.1|29540.2|29490.2|29524.9|29474.6|467
1612313700000|2021-02-03 00:55:00|29536.1|29486.1|29530.9|29480.9|29542.3|29492.3|29530.1|29479.1|464
1612314000000|2021-02-03 01:00:00|29531.2|29481.2|29537|29487|29539.4|29489.4|29525.7|29473.7|535
1612314300000|2021-02-03 01:05:00|29536.3|29486.3|29527|29477|29539.8|29489.8|29524.3|29474.3|485
1612314600000|2021-02-03 01:10:00|29527.1|29477.1|29524.5|29474.5|29529.5|29479.5|29519.3|29469.3|561
1612314900000|2021-02-03 01:15:00|29525|29475|29518.4|29468.4|29527.3|29477.3|29516.3|29466.3|639
1612315200000|2021-02-03 01:20:00|29518.6|29468.6|29521.3|29471.3|29525.6|29475.6|29513.6|29463.6|527
1612315500000|2021-02-03 01:25:00|29521.2|29471.2|29525.3|29475.3|29530.9|29480.9|29518.7|29468.7|538
1612315800000|2021-02-03 01:30:00|29523.9|29473.9|29534.6|29484.6|29543.2|29493.2|29523.6|29473.6|620
1612316100000|2021-02-03 01:35:00|29534.3|29484.3|29528.3|29478.3|29535.2|29485.2|29525.9|29475.6|528
1612316400000|2021-02-03 01:40:00|29529.2|29479.2|29535.2|29485.2|29536.6|29486.6|29526.6|29476.1|579
1612316700000|2021-02-03 01:45:00|29534.7|29484.7|29531.9|29481.9|29537.7|29487.7|29528.9|29478.9|504
1612317000000|2021-02-03 01:50:00|29530.5|29480.5|29533.8|29483.8|29536|29486|29528.7|29478.7|744
1612317300000|2021-02-03 01:55:00|29532.8|29482.8|29525.3|29475.3|29535.4|29485.4|29522.6|29472.6|605
1612317600000|2021-02-03 02:00:00|29524.4|29474.4|29530.8|29480.8|29536.1|29486.1|29521.4|29471.4|791
1612317900000|2021-02-03 02:05:00|29530|29480|29526.1|29476.1|29532|29482|29524.3|29474.3|703
1612318200000|2021-02-03 02:10:00|29525.3|29475.3|29527.9|29477.9|29532.6|29482.6|29525.1|29475.1|711
1612318500000|2021-02-03 02:15:00|29527.7|29477.7|29524.8|29474.8|29531|29481|29523.5|29473.5|653
1612318800000|2021-02-03 02:20:00|29524.5|29474.5|29531|29481|29533.2|29483.2|29523.5|29473.5|706
1612319100000|2021-02-03 02:25:00|29529.9|29479.9|29524.5|29474.5|29532.9|29482.9|29523|29473|527
1612319400000|2021-02-03 02:30:00|29524.8|29474.8|29523.4|29473.4|29528.8|29478.8|29521.6|29471.6|430
1612319700000|2021-02-03 02:35:00|29525.2|29475.2|29525.3|29475.3|29531.7|29481.7|29522.6|29472.6|364
1612320000000|2021-02-03 02:40:00|29525.6|29475.6|29526|29476|29530.2|29480.2|29521.8|29471.8|448
1612320300000|2021-02-03 02:45:00|29527.7|29477.7|29525.6|29475.6|29532.1|29482.1|29521.6|29471.6|544
1612320600000|2021-02-03 02:50:00|29524.6|29474.6|29526.8|29476.8|29532.9|29482.9|29520.1|29470.1|575
1612320900000|2021-02-03 02:55:00|29526.3|29476.3|29524.4|29474.4|29527.5|29477.5|29520.1|29470.1|621
1612321200000|2021-02-03 03:00:00|29523.5|29473.5|29531.1|29481.1|29533.3|29483.3|29523.5|29473.5|774
1612321500000|2021-02-03 03:05:00|29531.8|29481.8|29528.5|29478.5|29532.6|29482.6|29525.8|29475.8|697
1612321800000|2021-02-03 03:10:00|29528.9|29478.9|29532.7|29482.7|29534.7|29484.7|29528.2|29478.2|606
1612322100000|2021-02-03 03:15:00|29532.5|29482.5|29525.5|29475.5|29533.2|29483.2|29521.6|29471.6|741
1612322400000|2021-02-03 03:20:00|29524.9|29474.9|29525.9|29475.9|29529.3|29479.3|29523.6|29473.6|843
1612322700000|2021-02-03 03:25:00|29526.3|29476.3|29527.2|29477.2|29531|29481|29525.5|29475.5|810
1612323000000|2021-02-03 03:30:00|29527.5|29477.5|29533.7|29483.7|29535.5|29485.5|29525.9|29475.9|724
1612323300000|2021-02-03 03:35:00|29534.2|29484.2|29534.1|29484.1|29538.2|29488.2|29532.3|29482.3|687
1612323600000|2021-02-03 03:40:00|29534.2|29484.2|29534.8|29484.8|29537.2|29487.2|29530.4|29480.4|623
1612323900000|2021-02-03 03:45:00|29534.7|29484.7|29537.4|29487.4|29540|29490|29530.1|29480.1|749
1612324200000|2021-02-03 03:50:00|29537.9|29486.5|29538|29488|29541.7|29491.7|29533.6|29483.6|570
1612324500000|2021-02-03 03:55:00|29536.9|29486.9|29536.8|29486.8|29539.9|29489.9|29535.1|29485.1|624
1612324800000|2021-02-03 04:00:00|29536.5|29486.5|29540|29490|29542.2|29492.2|29536|29486|549
1612325100000|2021-02-03 04:05:00|29539.2|29489.2|29536.6|29486.6|29541.4|29491.4|29535.3|29485.3|529
1612325400000|2021-02-03 04:10:00|29535.8|29485.8|29536.6|29486.6|29539.2|29489.2|29531.6|29481.6|708
1612325700000|2021-02-03 04:15:00|29536.3|29486.3|29542|29492|29545.3|29495.3|29535.1|29485.1|764
1612326000000|2021-02-03 04:20:00|29538.5|29488.5|29542.7|29492.7|29546.2|29496.2|29536.4|29486.4|803
1612326300000|2021-02-03 04:25:00|29541.7|29491.7|29537.4|29487.4|29545.6|29495.6|29536.1|29486.1|735
1612326600000|2021-02-03 04:30:00|29535.2|29485.2|29540.3|29490.3|29543|29493|29534.7|29484.7|789
1612326900000|2021-02-03 04:35:00|29539.5|29489.5|29544.8|29494.8|29545.8|29495.8|29536.8|29486.8|762
1612327200000|2021-02-03 04:40:00|29543.4|29493.4|29542.7|29492.7|29549.6|29499.6|29539|29489|719
1612327500000|2021-02-03 04:45:00|29543.1|29493.1|29534.8|29484.8|29543.1|29493.1|29534.2|29484.2|790
1612327800000|2021-02-03 04:50:00|29535|29485|29537.5|29487.5|29541.7|29491.7|29534|29484|854
1612328100000|2021-02-03 04:55:00|29536.9|29486.9|29534.4|29484.4|29539.6|29489.6|29532.2|29482.2|769
1612328400000|2021-02-03 05:00:00|29534.2|29484.2|29533|29483|29535.4|29485.4|29529.9|29479.9|538
1612328700000|2021-02-03 05:05:00|29533.1|29483.1|29531.7|29481.7|29535|29485|29530.6|29480.6|293
1612329000000|2021-02-03 05:10:00|29531.9|29481.9|29529.4|29479.4|29535.7|29485.7|29527.5|29477.5|808
1612329300000|2021-02-03 05:15:00|29529.2|29479.2|29530.3|29480.3|29532.4|29482.4|29527.3|29477.3|573
1612329600000|2021-02-03 05:20:00|29531.2|29481.2|29531.4|29481.4|29535.2|29485.2|29526.3|29476.3|469
1612329900000|2021-02-03 05:25:00|29531.3|29481.3|29531.2|29481.2|29532.6|29482.6|29525.5|29475.5|417
1612330200000|2021-02-03 05:30:00|29530.7|29480.7|29536.4|29486.4|29537.8|29487.8|29527.7|29477.7|523
1612330500000|2021-02-03 05:35:00|29536.6|29486.6|29536.3|29486.3|29539|29489|29530.9|29480.9|417
1612330800000|2021-02-03 05:40:00|29533.5|29483.5|29535|29485|29538.1|29488.1|29532.9|29482.9|385
1612331100000|2021-02-03 05:45:00|29535.4|29485.4|29536.5|29486.5|29539.8|29489.8|29532.7|29482.7|342
1612331400000|2021-02-03 05:50:00|29537.6|29487.6|29537.2|29487.2|29540.2|29490.2|29534|29484|306
1612331700000|2021-02-03 05:55:00|29537.1|29487.1|29533.1|29483.1|29539.9|29489.9|29530.6|29480.6|441
1612332000000|2021-02-03 06:00:00|29533.5|29483.5|29538.2|29488.2|29539.9|29489.9|29530.4|29480.4|574
1612332300000|2021-02-03 06:05:00|29537.9|29487.9|29539.6|29489.6|29541|29491|29535.1|29485.1|446
1612332600000|2021-02-03 06:10:00|29540|29490|29546.1|29496.1|29549|29499|29536.8|29486.8|762
1612332900000|2021-02-03 06:15:00|29546.2|29496.2|29547.5|29497.5|29548.4|29498.4|29542.2|29492.2|619
1612333200000|2021-02-03 06:20:00|29547.4|29497.4|29543.3|29493.3|29549|29499|29541.4|29491.4|395
1612333500000|2021-02-03 06:25:00|29545.2|29495.2|29539.4|29489.4|29548.7|29498.7|29536.7|29486.7|465
1612333800000|2021-02-03 06:30:00|29540|29490|29541.6|29491.6|29544.7|29494.7|29537|29487|555
1612334100000|2021-02-03 06:35:00|29541.7|29491.7|29541.3|29491.3|29546.3|29496.3|29539.7|29489.7|558
1612334400000|2021-02-03 06:40:00|29542.4|29492.4|29554.9|29504.9|29555.5|29505.5|29541.5|29491.5|584
1612334700000|2021-02-03 06:45:00|29554.6|29504.6|29558.1|29508.1|29558.8|29508.8|29546.1|29496.1|736
1612335000000|2021-02-03 06:50:00|29558.2|29508.2|29559.8|29509.8|29563.4|29513.4|29548.5|29498.5|709
1612335300000|2021-02-03 06:55:00|29559.2|29509.2|29556.8|29506.8|29559.2|29509.2|29549.7|29499.7|613
1612335600000|2021-02-03 07:00:00|29554.5|29504.5|29561.4|29511.4|29564.1|29514.1|29552.5|29502.5|744
1612335900000|2021-02-03 07:05:00|29561.5|29511.5|29557.6|29507.6|29571.2|29521.2|29556.8|29506.8|679
1612336200000|2021-02-03 07:10:00|29558.7|29508.7|29540.7|29490.7|29558.7|29508.7|29533.1|29483.1|739
1612336500000|2021-02-03 07:15:00|29541.4|29491.4|29531.8|29511.8|29549.3|29512.7|29526.1|29488.1|554
1612336800000|2021-02-03 07:20:00|29531.7|29511.7|29533.5|29483.5|29546.7|29511.7|29514.1|29477.6|573
1612337100000|2021-02-03 07:25:00|29533|29483|29545.1|29495.1|29551.8|29513.8|29515|29477.5|677
1612337400000|2021-02-03 07:30:00|29545.7|29495.7|29533.4|29513.4|29548.2|29526.4|29525.3|29484.7|915
1612337700000|2021-02-03 07:35:00|29532.6|29512.6|29538.6|29518.6|29555.1|29524|29528.5|29501.4|670
1612338000000|2021-02-03 07:40:00|29538.5|29518.5|29537.7|29517.7|29555.1|29521.1|29533.2|29498.4|467
1612338300000|2021-02-03 07:45:00|29537.8|29517.8|29561.9|29511.9|29563.5|29528.5|29534.8|29500.5|525
1612338600000|2021-02-03 07:50:00|29561.7|29511.7|29538.2|29518.2|29562.2|29527.5|29536.4|29504.8|510
1612338900000|2021-02-03 07:55:00|29537.2|29517.2|29521.9|29501.9|29539.9|29517.2|29521.4|29484.1|662
1612339200000|2021-02-03 08:00:00|29523|29503|29522.3|29502.3|29539.5|29506.9|29509.1|29474.5|643
1612339500000|2021-02-03 08:05:00|29522.4|29502.4|29516.6|29496.6|29533.1|29513.1|29514.4|29494.4|676
1612339800000|2021-02-03 08:10:00|29515.7|29495.7|29529.6|29479.6|29538.8|29504.3|29509.1|29476.8|731
1612340100000|2021-02-03 08:15:00|29529.5|29479.5|29540.2|29490.2|29541.4|29505.8|29506.9|29473.5|680
1612340400000|2021-02-03 08:20:00|29539.8|29489.8|29538.8|29488.8|29545.1|29508.6|29516.6|29484.7|634
1612340700000|2021-02-03 08:25:00|29539.5|29489.5|29525.9|29475.9|29539.8|29506.3|29511.5|29474.1|684
1612341000000|2021-02-03 08:30:00|29526.1|29476.1|29513.4|29493.4|29539.4|29502.9|29506.3|29470.9|696
1612341300000|2021-02-03 08:35:00|29513.9|29493.9|29500.2|29480.2|29532.5|29496.3|29499.5|29465.3|575
1612341600000|2021-02-03 08:40:00|29501.4|29481.4|29512.3|29492.3|29526.5|29494.8|29498.3|29465.3|535
1612341900000|2021-02-03 08:45:00|29512.2|29492.2|29515.5|29495.5|29526|29500|29500|29468.8|577
1612342200000|2021-02-03 08:50:00|29514.3|29494.3|29553.7|29503.7|29554.8|29506.7|29514.3|29479.3|609
1612342500000|2021-02-03 08:55:00|29552.1|29502.1|29547.5|29527.5|29559.2|29527.5|29523.2|29490.5|656
1612342800000|2021-02-03 09:00:00|29547.6|29527.6|29603.4|29553.4|29606.9|29571.9|29545.2|29509|917
1612343100000|2021-02-03 09:05:00|29603.8|29553.8|29626.5|29606.5|29644.5|29618|29589.5|29553.8|784
1612343400000|2021-02-03 09:10:00|29626.1|29606.1|29613.5|29593.5|29637.8|29606.6|29612.1|29587.8|723
1612343700000|2021-02-03 09:15:00|29614.8|29594.8|29618.7|29598.7|29625|29605|29611.2|29591.2|663
1612344000000|2021-02-03 09:20:00|29620.9|29600.9|29606.5|29586.5|29634.1|29602.6|29604.3|29582.1|623
1612344300000|2021-02-03 09:25:00|29606.8|29586.8|29605.7|29585.7|29612.5|29592.5|29598.9|29578.9|620
1612344600000|2021-02-03 09:30:00|29605.5|29585.5|29575.9|29555.9|29605.8|29585.8|29574.2|29554.2|759
1612344900000|2021-02-03 09:35:00|29576.3|29556.3|29579.5|29559.5|29585.8|29565.8|29573.1|29553.1|652
1612345200000|2021-02-03 09:40:00|29579.7|29559.7|29580.5|29560.5|29608.9|29575.7|29575.1|29551.9|693
1612345500000|2021-02-03 09:45:00|29581.1|29561.1|29598.6|29578.6|29614.5|29587.8|29576.8|29556.8|690
1612345800000|2021-02-03 09:50:00|29597.4|29577.4|29589.4|29569.4|29602.6|29582.6|29586|29566|693
1612346100000|2021-02-03 09:55:00|29589.5|29569.5|29629.8|29579.8|29634|29602.2|29587.2|29567.2|799
1612346400000|2021-02-03 10:00:00|29611.3|29591.3|29611.5|29591.5|29627.5|29596.8|29596.1|29561.8|659
1612346700000|2021-02-03 10:05:00|29611.6|29591.6|29618.4|29598.4|29635|29601.7|29608.9|29579.9|614
1612347000000|2021-02-03 10:10:00|29618.3|29598.3|29614.5|29594.5|29633.1|29599.6|29612.9|29577.9|535
1612347300000|2021-02-03 10:15:00|29613.5|29593.5|29623.8|29603.8|29639.9|29605.4|29609|29586.5|517
1612347600000|2021-02-03 10:20:00|29624.8|29604.8|29633.2|29613.2|29648.9|29615.4|29622.3|29586|520
1612347900000|2021-02-03 10:25:00|29633.9|29613.9|29623.6|29603.6|29650.1|29618.5|29623.6|29591.7|544
1612348200000|2021-02-03 10:30:00|29624.8|29604.8|29634.1|29614.1|29643.8|29615.7|29623.3|29591.6|539
1612348500000|2021-02-03 10:35:00|29633|29613|29624.4|29604.4|29639.2|29615.6|29619.1|29588.7|430
1612348800000|2021-02-03 10:40:00|29624.6|29604.6|29616.5|29596.5|29639.5|29605.7|29615.4|29589.1|395
1612349100000|2021-02-03 10:45:00|29617.3|29597.3|29614.4|29594.4|29628.9|29601.8|29611.8|29577.1|420
1612349400000|2021-02-03 10:50:00|29614|29594|29614.2|29594.2|29624.2|29604.2|29611.3|29591.3|430
1612349700000|2021-02-03 10:55:00|29614.4|29594.4|29611.8|29591.8|29618.3|29598.3|29608.5|29588.5|453
1612350000000|2021-02-03 11:00:00|29612|29592|29620.6|29600.6|29629.3|29606.7|29610.8|29576|652
1612350300000|2021-02-03 11:05:00|29620.5|29600.5|29614.4|29594.4|29621.1|29601.1|29613.9|29593.9|636
1612350600000|2021-02-03 11:10:00|29614.3|29594.3|29612.2|29592.2|29616.1|29596.1|29610.4|29590.4|536
1612350900000|2021-02-03 11:15:00|29612|29592|29612.4|29592.4|29625.5|29605.5|29611.2|29591.2|628
1612351200000|2021-02-03 11:20:00|29612.3|29592.3|29623|29603|29631.3|29604.5|29611.7|29580.4|406
1612351500000|2021-02-03 11:25:00|29622.2|29602.2|29617.8|29597.8|29624.2|29604.2|29617|29597|401
1612351800000|2021-02-03 11:30:00|29617.4|29597.4|29619.6|29599.6|29620.9|29600.9|29615.4|29595.4|376
1612352100000|2021-02-03 11:35:00|29619.7|29599.7|29621.5|29601.5|29622.5|29602.5|29616.6|29596.6|453
1612352400000|2021-02-03 11:40:00|29619.4|29599.4|29610|29590|29621.3|29601.3|29609.7|29589.7|335
1612352700000|2021-02-03 11:45:00|29611.4|29591.4|29636.6|29586.6|29637.5|29604.1|29610.5|29585.8|424
1612353000000|2021-02-03 11:50:00|29635.9|29585.9|29618.9|29598.9|29637|29602.5|29613.5|29580.3|343
1612353300000|2021-02-03 11:55:00|29618.6|29598.6|29624.3|29604.3|29624.3|29604.3|29617.5|29597.5|421
1612353600000|2021-02-03 12:00:00|29623.8|29603.8|29624.2|29604.2|29638.2|29610.4|29621.4|29587.3|486
1612353900000|2021-02-03 12:05:00|29624.4|29604.4|29620.3|29600.3|29624.7|29604.7|29619.2|29599.2|427
1612354200000|2021-02-03 12:10:00|29620.5|29600.5|29629.1|29609.1|29644.4|29624.4|29618.8|29598.8|643
1612354500000|2021-02-03 12:15:00|29627.9|29607.9|29649.7|29629.7|29660.7|29632.6|29625.6|29605.6|747
1612354800000|2021-02-03 12:20:00|29649.9|29629.9|29626|29606|29653.9|29633.9|29623.9|29603.9|682
1612355100000|2021-02-03 12:25:00|29626.3|29606.3|29605.3|29585.3|29627.9|29607.9|29601.5|29570.2|620
1612355400000|2021-02-03 12:30:00|29604.8|29584.8|29602.7|29582.7|29623.4|29589.3|29595.3|29568.9|540
1612355700000|2021-02-03 12:35:00|29602.6|29582.6|29583.7|29563.7|29606.6|29582.6|29580.2|29546.2|573
1612356000000|2021-02-03 12:40:00|29583.8|29563.8|29589.2|29569.2|29590.1|29570.1|29577.8|29557.8|563
1612356300000|2021-02-03 12:45:00|29589.4|29569.4|29598.9|29578.9|29599.9|29579.9|29582.3|29562.3|518
1612356600000|2021-02-03 12:50:00|29599.2|29579.2|29595.7|29575.7|29612.9|29581.1|29586.2|29552.3|553
1612356900000|2021-02-03 12:55:00|29597|29577|29632.3|29582.3|29636.5|29600.2|29594.5|29569|769
1612357200000|2021-02-03 13:00:00|29631.2|29581.2|29602.2|29582.2|29632.5|29597.7|29600.9|29565.4|795
1612357500000|2021-02-03 13:05:00|29602|29582|29615.6|29565.6|29616.9|29585.1|29596.7|29563.5|653
1612357800000|2021-02-03 13:10:00|29615.5|29565.5|29608|29558|29617.1|29578.9|29593.8|29557.7|547
1612358100000|2021-02-03 13:15:00|29608.1|29558.1|29596.9|29576.9|29625.6|29578.7|29592.3|29557.6|717
1612358400000|2021-02-03 13:20:00|29596.5|29576.5|29593.4|29573.4|29622.8|29584.7|29590.9|29556.9|657
1612358700000|2021-02-03 13:25:00|29593.7|29573.7|29600.3|29580.3|29614.4|29581.3|29583|29563|674
1612359000000|2021-02-03 13:30:00|29599.9|29579.9|29596.8|29576.8|29628.7|29589.3|29593.2|29566.9|691
1612359300000|2021-02-03 13:35:00|29597|29577|29584.1|29564.1|29606.2|29577.5|29582.9|29547.4|736
1612359600000|2021-02-03 13:40:00|29585.2|29565.2|29593.8|29573.8|29605.1|29575.4|29583.8|29549.7|667
1612359900000|2021-02-03 13:45:00|29592.8|29572.8|29599.3|29549.3|29608.9|29577.2|29582.5|29547.8|588
1612360200000|2021-02-03 13:50:00|29599.2|29549.2|29547.8|29527.8|29600.8|29566.4|29547.5|29514|678
1612360500000|2021-02-03 13:55:00|29550|29530|29571.9|29551.9|29588.2|29551.9|29550|29518.6|704
1612360800000|2021-02-03 14:00:00|29572.7|29552.7|29596.9|29546.9|29598.1|29564.8|29561.8|29528.3|714
1612361100000|2021-02-03 14:05:00|29601.7|29551.7|29592.5|29542.5|29604.9|29567.1|29578.1|29540.7|662
1612361400000|2021-02-03 14:10:00|29592.8|29542.8|29579|29559|29598|29567.2|29566.3|29532.6|771
1612361700000|2021-02-03 14:15:00|29579.6|29559.6|29586.8|29536.8|29590.8|29563.2|29572.2|29535|525
1612362000000|2021-02-03 14:20:00|29587|29537|29563.2|29543.2|29587.9|29547.9|29560.9|29524.8|492
1612362300000|2021-02-03 14:25:00|29563.1|29543.1|29583.1|29533.1|29583.4|29548.3|29562.3|29528.9|466
1612362600000|2021-02-03 14:30:00|29582.8|29532.8|29566.7|29516.7|29583.7|29549.5|29550.7|29514.5|677
1612362900000|2021-02-03 14:35:00|29564.7|29514.7|29563.6|29543.6|29578.9|29545.4|29548.3|29512.5|634
1612363200000|2021-02-03 14:40:00|29564|29544|29566.4|29546.4|29579.3|29548.5|29559.6|29525.3|496
1612363500000|2021-02-03 14:45:00|29562.8|29542.8|29574.5|29524.5|29578.6|29549.1|29557.1|29521.5|775
1612363800000|2021-02-03 14:50:00|29574.2|29524.2|29564.3|29544.3|29583.1|29549.7|29559.6|29522.2|674
1612364100000|2021-02-03 14:55:00|29564.2|29544.2|29568.3|29518.3|29575.1|29545.4|29553.8|29517.3|707
1612364400000|2021-02-03 15:00:00|29570.1|29520.1|29558.3|29538.3|29573.4|29539.1|29546.5|29508.7|698
1612364700000|2021-02-03 15:05:00|29558.2|29538.2|29559.7|29539.7|29576|29544.6|29553.6|29520.9|698
1612365000000|2021-02-03 15:10:00|29559.8|29539.8|29567.1|29547.1|29580.9|29551.5|29556.8|29523|755
1612365300000|2021-02-03 15:15:00|29566.8|29546.8|29563.2|29543.2|29575.9|29547.9|29557.3|29524|664
1612365600000|2021-02-03 15:20:00|29562.9|29542.9|29584.6|29564.6|29587.3|29567.3|29560.7|29526.2|675
1612365900000|2021-02-03 15:25:00|29585.9|29565.9|29592.8|29572.8|29609.2|29574.6|29584.4|29555.7|743
1612366200000|2021-02-03 15:30:00|29593.3|29573.3|29590|29570|29628.4|29587.1|29587.2|29555.9|856
1612366500000|2021-02-03 15:35:00|29590.6|29570.6|29598.7|29578.7|29619|29585.6|29584.7|29564.6|670
1612366800000|2021-02-03 15:40:00|29598.3|29578.3|29593.4|29573.4|29616.7|29581.9|29592|29565.7|597
1612367100000|2021-02-03 15:45:00|29593.6|29573.6|29590|29570|29606.2|29586.2|29589.1|29554.5|785
1612367400000|2021-02-03 15:50:00|29589.8|29569.8|29559.6|29539.6|29608.9|29575.8|29547.1|29513|867
1612367700000|2021-02-03 15:55:00|29559.7|29539.7|29574.5|29554.5|29599.2|29564.8|29556.6|29536.6|781
1612368000000|2021-02-03 16:00:00|29574.7|29554.7|29594|29544|29595.9|29557.9|29558.4|29529.8|775
1612368300000|2021-02-03 16:05:00|29596.9|29546.9|29585|29535|29599.1|29562.1|29568.8|29533.5|643
1612368600000|2021-02-03 16:10:00|29585.2|29535.2|29584.1|29534.1|29592.6|29542.6|29582.6|29532.6|663
1612368900000|2021-02-03 16:15:00|29586.1|29536.1|29586.8|29536.8|29590.9|29556.2|29575.6|29533.5|744
1612369200000|2021-02-03 16:20:00|29588.8|29538.8|29578.3|29528.3|29588.8|29545.3|29562.7|29523.6|711
1612369500000|2021-02-03 16:25:00|29578.1|29528.1|29582.1|29532.1|29587.1|29553.5|29561.6|29514.2|686
1612369800000|2021-02-03 16:30:00|29581.4|29531.4|29586.3|29536.3|29591|29541|29580.1|29530.1|677
1612370100000|2021-02-03 16:35:00|29585.7|29535.7|29568.1|29518.1|29586.3|29536.3|29566.3|29516.3|735
1612370400000|2021-02-03 16:40:00|29567.7|29517.7|29569.4|29519.4|29572.2|29531.3|29548|29512.5|661
1612370700000|2021-02-03 16:45:00|29569.6|29519.6|29564.9|29514.9|29572|29536.7|29550.8|29513.1|588
1612371000000|2021-02-03 16:50:00|29563.7|29513.7|29548.6|29528.6|29568|29531.8|29545|29511.3|655
1612371300000|2021-02-03 16:55:00|29548.8|29528.8|29563.4|29513.4|29566.5|29531.6|29544|29513.2|574
1612371600000|2021-02-03 17:00:00|29563.6|29513.6|29546.9|29526.9|29567.1|29529.9|29541.7|29508.9|596
1612371900000|2021-02-03 17:05:00|29546.6|29526.6|29542.5|29522.5|29562|29529.7|29540.4|29507.5|502
1612372200000|2021-02-03 17:10:00|29542.7|29522.7|29570.6|29520.6|29574.5|29538.5|29539.9|29504.5|615
1612372500000|2021-02-03 17:15:00|29570.9|29520.9|29568.5|29548.5|29589.9|29554.9|29554.2|29517.2|573
1612372800000|2021-02-03 17:20:00|29568.2|29548.2|29577.2|29527.2|29587.7|29549.4|29567.6|29522.7|530
1612373100000|2021-02-03 17:25:00|29578|29528|29575.2|29525.2|29578.3|29535.2|29552.8|29516.4|516
1612373400000|2021-02-03 17:30:00|29571.8|29521.8|29568.4|29518.4|29576.7|29541.4|29556|29517.5|534
1612373700000|2021-02-03 17:35:00|29568.2|29518.2|29566.2|29516.2|29572.7|29535.4|29551.2|29514.8|476
1612374000000|2021-02-03 17:40:00|29565.9|29515.9|29555.8|29505.8|29567.4|29531.1|29551.1|29504.9|488
1612374300000|2021-02-03 17:45:00|29555.9|29505.9|29558.5|29508.5|29561.6|29526.4|29541.3|29505.9|465
1612374600000|2021-02-03 17:50:00|29558.7|29508.7|29548|29498|29559.6|29524.7|29527.7|29494.1|524
1612374900000|2021-02-03 17:55:00|29548.5|29498.5|29556.6|29506.6|29557.4|29519|29534.2|29498.5|708
1612375200000|2021-02-03 18:00:00|29556.2|29506.2|29557.6|29507.6|29560.7|29522.2|29536.5|29501.8|456
1612375500000|2021-02-03 18:05:00|29557.9|29507.9|29557.1|29507.1|29564.5|29527|29540|29505.4|463
1612375800000|2021-02-03 18:10:00|29556.8|29506.8|29566|29516|29567.6|29529.8|29542|29506.8|475
1612376100000|2021-02-03 18:15:00|29565.4|29515.4|29567.9|29517.9|29572|29536.5|29548.7|29512.5|517
1612376400000|2021-02-03 18:20:00|29567.1|29517.1|29552.5|29532.5|29570.6|29536.1|29549|29515.4|418
1612376700000|2021-02-03 18:25:00|29552.2|29532.2|29564.9|29514.9|29567.9|29533.6|29545.4|29510.1|484
1612377000000|2021-02-03 18:30:00|29565.6|29515.6|29566.4|29516.4|29568.5|29534.9|29546.6|29511.2|390
1612377300000|2021-02-03 18:35:00|29567.1|29517.1|29562.4|29512.4|29568.5|29535.1|29546.5|29511.7|412
1612377600000|2021-02-03 18:40:00|29563.5|29513.5|29559.8|29509.8|29563.6|29528.2|29542.8|29507.9|365
1612377900000|2021-02-03 18:45:00|29560.2|29510.2|29562.5|29512.5|29562.8|29527.1|29543.4|29508.5|363
1612378200000|2021-02-03 18:50:00|29562.6|29512.6|29560.8|29510.8|29569.7|29531.1|29546|29510|399
1612378500000|2021-02-03 18:55:00|29561.6|29511.6|29541.2|29521.2|29564.6|29528.4|29538.8|29504.6|495
1612378800000|2021-02-03 19:00:00|29538.9|29518.9|29538.2|29518.2|29556.9|29523.5|29535.7|29504.2|463
1612379100000|2021-02-03 19:05:00|29538.1|29518.1|29536|29516|29554|29519.5|29531.4|29498.1|438
1612379400000|2021-02-03 19:10:00|29536.1|29516.1|29536.4|29516.4|29553.4|29518.9|29534.3|29500|303
1612379700000|2021-02-03 19:15:00|29536.7|29516.7|29552|29502|29553|29519.8|29534.8|29502|274
1612380000000|2021-02-03 19:20:00|29551.1|29501.1|29535.7|29515.7|29553.1|29517.7|29532.6|29498.3|385
1612380300000|2021-02-03 19:25:00|29535.6|29515.6|29536.7|29516.7|29553.7|29520|29534.6|29502.8|261
1612380600000|2021-02-03 19:30:00|29536.8|29516.8|29532.4|29512.4|29553.1|29518.3|29531.5|29496.9|282
1612380900000|2021-02-03 19:35:00|29532.5|29512.5|29570.1|29520.1|29574.1|29536.7|29530.9|29498.5|326
1612381200000|2021-02-03 19:40:00|29570.4|29520.4|29571.4|29521.4|29574.5|29539|29554.7|29517.2|349
1612381500000|2021-02-03 19:45:00|29571.5|29521.5|29564.2|29514.2|29576.2|29537.4|29551.3|29512|327
1612381800000|2021-02-03 19:50:00|29564.1|29514.1|29560.3|29510.3|29566.9|29528.9|29547.3|29510.3|309
1612382100000|2021-02-03 19:55:00|29562.6|29512.6|29563.7|29513.7|29567.9|29529|29540.2|29506.9|551
1612382400000|2021-02-03 20:00:00|29565.5|29515.5|29545.6|29525.6|29567.4|29531|29542.9|29508.1|445
1612382700000|2021-02-03 20:05:00|29545.4|29525.4|29551.6|29531.6|29570.9|29535.2|29544.1|29513.3|502
1612383000000|2021-02-03 20:10:00|29551.4|29531.4|29565.4|29515.4|29570.2|29535.9|29545.5|29509.9|406
1612383300000|2021-02-03 20:15:00|29564.9|29514.9|29548.1|29528.1|29567.8|29531.1|29545.6|29508.6|402
1612383600000|2021-02-03 20:20:00|29548.6|29528.6|29560.6|29510.6|29565.1|29531.1|29539|29504.4|395
1612383900000|2021-02-03 20:25:00|29560.7|29510.7|29541.7|29521.7|29562.6|29526.3|29538.9|29501.3|441
1612384200000|2021-02-03 20:30:00|29541.2|29521.2|29552.5|29502.5|29561.7|29524.5|29535.4|29501.3|428
1612384500000|2021-02-03 20:35:00|29553.3|29503.3|29554.8|29504.8|29557.4|29523.4|29535.5|29499.2|409
1612384800000|2021-02-03 20:40:00|29554.9|29504.9|29545.5|29495.5|29557.8|29519.7|29530.1|29487.3|609
1612385100000|2021-02-03 20:45:00|29545|29495|29548.2|29498.2|29555|29518|29532.4|29493.7|486
1612385400000|2021-02-03 20:50:00|29548.4|29498.4|29539.8|29489.8|29551.8|29501.8|29538|29488|534
1612385700000|2021-02-03 20:55:00|29539.1|29489.1|29572.8|29520.7|29587.3|29537.3|29537.3|29487.3|886
1612386000000|2021-02-03 21:00:00|29581|29522.5|29557.6|29507.6|29582|29525.4|29547.9|29497.3|722
1612386300000|2021-02-03 21:05:00|29557.3|29507.3|29554|29504|29558.6|29521.3|29537.5|29496.7|408
1612386600000|2021-02-03 21:10:00|29555|29505|29555.8|29505.8|29555.9|29520.4|29538.4|29496.5|386
1612386900000|2021-02-03 21:15:00|29554.2|29504.2|29546|29496|29555.8|29515.4|29532.7|29494.6|480
1612387200000|2021-02-03 21:20:00|29546.6|29496.6|29547.5|29497.5|29553.5|29503.5|29542.4|29492.4|581
1612387500000|2021-02-03 21:25:00|29547.4|29497.4|29550|29500|29558.8|29514.8|29534.8|29494.3|777
1612387800000|2021-02-03 21:30:00|29551.5|29501.5|29539.3|29519.3|29556.5|29523.2|29538.4|29495.8|312
1612388100000|2021-02-03 21:35:00|29557|29507|29552.3|29502.3|29558.1|29519.7|29537.1|29500.9|305
1612388400000|2021-02-03 21:40:00|29554.7|29504.7|29556|29506|29557.2|29507.2|29548.2|29498.2|348
1612388700000|2021-02-03 21:45:00|29542.3|29492.3|29541.9|29489.6|29546.7|29495.9|29535.9|29485.5|880
1612389000000|2021-02-03 21:50:00|29537.5|29487.5|29544.9|29494.9|29551.1|29500.9|29534.7|29484.7|377
1612389300000|2021-02-03 21:55:00|29544.4|29494.4|29543.5|29485.9|29554|29497.8|29534.7|29477.2|564
1612389600000|2021-02-03 22:00:00|29541.3|29486.3|29594|29477|29623.3|29506.3|29541.3|29475.2|73
1612389900000|2021-02-03 22:05:00|29597.9|29480.9|29593|29484.1|29603.3|29491.1|29580.1|29476.4|151
1612390200000|2021-02-03 22:10:00|29596.4|29483.5|29593.1|29479.6|29603.3|29489.9|29576.6|29474.6|157
1612390500000|2021-02-03 22:15:00|29596.6|29481.2|29599|29482|29601.6|29489.6|29572.5|29475.8|181
1612390800000|2021-02-03 22:20:00|29588.7|29480.6|29600.1|29488.5|29608.7|29494.8|29583.4|29472.3|169
1612391100000|2021-02-03 22:25:00|29593.2|29491.4|29602.2|29485.2|29612.5|29495.9|29586|29480.9|187
1612391400000|2021-02-03 22:30:00|29602.6|29485.6|29600.4|29483.4|29609.8|29494.4|29583.8|29481.7|224
1612391700000|2021-02-03 22:35:00|29600.9|29483.9|29599.1|29487.4|29605.5|29494.9|29582.7|29477|227
1612392000000|2021-02-03 22:40:00|29597.9|29488|29578.8|29491.2|29605.5|29493.1|29570.3|29476.3|250
1612392300000|2021-02-03 22:45:00|29577.6|29483.3|29597.3|29483.3|29601.2|29488.7|29577.6|29472.6|254
1612392600000|2021-02-03 22:50:00|29581.4|29477.4|29594.9|29483.5|29602.2|29492.7|29581.4|29473.7|136
1612392900000|2021-02-03 22:55:00|29589.8|29476|29582.6|29477.9|29599.5|29493.7|29582.6|29470.6|149
1612393200000|2021-02-03 23:00:00|29589.5|29487.9|29576.6|29475.6|29596.4|29489.4|29570.5|29473.4|436
1612393500000|2021-02-03 23:05:00|29577.8|29475.4|29564.4|29470.5|29579.3|29482|29555.8|29464.1|454
1612393800000|2021-02-03 23:10:00|29565.7|29468.6|29570.8|29477|29578.7|29480.1|29553.6|29464.5|421
1612394100000|2021-02-03 23:15:00|29566.2|29477.2|29570.1|29481.3|29576.5|29485.1|29557.8|29469.9|465
1612394400000|2021-02-03 23:20:00|29569.6|29480.8|29563.1|29475.7|29573.6|29489.8|29553.7|29471.6|359
1612394700000|2021-02-03 23:25:00|29562.3|29476.2|29565.2|29469.9|29570.5|29488.9|29550.8|29465.8|526
1612395000000|2021-02-03 23:30:00|29566.1|29470.1|29558.1|29479.1|29572|29485.8|29550.3|29467.3|533
1612395300000|2021-02-03 23:35:00|29554.4|29489|29562.4|29472.6|29565.8|29490.2|29550.3|29469.7|392
1612395600000|2021-02-03 23:40:00|29562.8|29472|29559.2|29482.6|29568.7|29488.2|29550.9|29465.7|569
1612395900000|2021-02-03 23:45:00|29559.1|29484.6|29567.9|29475|29569.4|29496.4|29546.4|29468.5|316
1612396200000|2021-02-03 23:50:00|29567|29473.3|29559.3|29484.4|29569.5|29490.7|29548.2|29470.2|491
1612396500000|2021-02-03 23:55:00|29555.7|29481.2|29562.2|29468.3|29563.2|29494.4|29544.5|29466.1|414
1612396800000|2021-02-04 00:00:00|29561.5|29469.2|29564.9|29479|29568.3|29494.7|29552.9|29464.9|586
1612397100000|2021-02-04 00:05:00|29566.4|29480.1|29543.6|29473.6|29568|29488.8|29537.4|29469.3|513
1612397400000|2021-02-04 00:10:00|29544.1|29478.5|29535.9|29464.3|29544.7|29481|29526.2|29462.7|663
1612397700000|2021-02-04 00:15:00|29535.4|29464.1|29529.2|29469.6|29539.9|29474.2|29527|29463|336
1612398000000|2021-02-04 00:20:00|29529.5|29469.9|29528.3|29471.5|29539.3|29481.9|29523.9|29462.3|465
1612398300000|2021-02-04 00:25:00|29527.5|29472.6|29534.8|29469.4|29537.9|29479.8|29520.7|29462|382
1612398600000|2021-02-04 00:30:00|29534.9|29471.6|29532.6|29481.7|29541.4|29485.5|29528.2|29467.5|451
1612398900000|2021-02-04 00:35:00|29533.7|29480.2|29535.9|29475.8|29541.9|29488.3|29530.6|29475.1|472
1612399200000|2021-02-04 00:40:00|29536.2|29476.3|29534.4|29474.3|29544.9|29487.5|29527.5|29472|304
1612399500000|2021-02-04 00:45:00|29535.7|29480.5|29543.3|29479.1|29546|29489.8|29529.5|29470.5|498
1612399800000|2021-02-04 00:50:00|29545.4|29483.7|29541.2|29486.1|29547.1|29492.1|29534|29476.9|619
1612400100000|2021-02-04 00:55:00|29542.6|29486.2|29553.2|29484.6|29555.5|29498.3|29540.7|29480.7|644
1612400400000|2021-02-04 01:00:00|29553|29483.9|29544.5|29494.5|29556.6|29498.5|29538.5|29479.8|617
1612400700000|2021-02-04 01:05:00|29544.3|29494.3|29546.2|29483.7|29554.8|29500.3|29539.2|29478.9|580
1612401000000|2021-02-04 01:10:00|29546.6|29483.2|29546.8|29489.4|29558.4|29501.1|29540.6|29479.4|482
1612401300000|2021-02-04 01:15:00|29548.1|29490.7|29548.2|29482.8|29552.8|29494.5|29539.3|29478.8|597
1612401600000|2021-02-04 01:20:00|29547.8|29484.2|29547.2|29486|29554.1|29500.6|29540.7|29480.5|420
1612401900000|2021-02-04 01:25:00|29548.2|29487|29550.4|29482.3|29553.9|29495.8|29539.1|29480|363
1612402200000|2021-02-04 01:30:00|29550.3|29482.9|29540.4|29489.7|29552.4|29494.6|29539.8|29479.1|506
1612402500000|2021-02-04 01:35:00|29541|29489.4|29549.3|29482.4|29551|29491.2|29537.2|29478.7|495
1612402800000|2021-02-04 01:40:00|29542|29483.2|29551.2|29491.5|29555.5|29497.8|29542|29480.6|459
1612403100000|2021-02-04 01:45:00|29551.5|29496.4|29551.9|29486.1|29554.5|29496.4|29540.9|29482.8|507
1612403400000|2021-02-04 01:50:00|29551.6|29485.3|29547|29494.2|29554.8|29496.1|29543.2|29482.8|527
1612403700000|2021-02-04 01:55:00|29550.5|29488.9|29556.2|29485.9|29562.2|29503.3|29544.6|29480.6|555
1612404000000|2021-02-04 02:00:00|29555.9|29487.2|29550.4|29490.9|29555.9|29495.9|29539|29480.2|438
1612404300000|2021-02-04 02:05:00|29550.3|29488.4|29547.6|29480.8|29553.1|29502.8|29539.8|29478.6|484
1612404600000|2021-02-04 02:10:00|29541.9|29481.6|29543.3|29484.9|29552.1|29493.5|29534.5|29478.5|453
1612404900000|2021-02-04 02:15:00|29543.2|29484.8|29553.8|29487|29553.8|29497.3|29540.2|29482|392
1612405200000|2021-02-04 02:20:00|29553.5|29485.9|29550.3|29492.4|29557.8|29498.6|29541.9|29484|454
1612405500000|2021-02-04 02:25:00|29549.9|29493.7|29548.4|29483.8|29554.8|29496.6|29544.7|29481.5|467
1612405800000|2021-02-04 02:30:00|29548|29485|29550.3|29491.1|29553.5|29496.1|29540.1|29482|436
1612406100000|2021-02-04 02:35:00|29549.1|29492.8|29553.4|29488|29556.9|29495.6|29541.8|29481.4|404
1612406400000|2021-02-04 02:40:00|29555.5|29488.4|29551.1|29491.7|29557.4|29504.5|29544.4|29482.8|403
1612406700000|2021-02-04 02:45:00|29548.9|29497.2|29551.9|29489.8|29557.5|29500.8|29543.4|29486.1|329
1612407000000|2021-02-04 02:50:00|29552.7|29489.4|29558.5|29499.1|29561.1|29506.2|29547.7|29486.6|378
1612407300000|2021-02-04 02:55:00|29559.5|29500.1|29560.2|29491.6|29563.1|29508.8|29550|29490.9|460
1612407600000|2021-02-04 03:00:00|29560|29492.6|29555.4|29495.1|29562.9|29503.5|29549|29489.6|439
1612407900000|2021-02-04 03:05:00|29549.3|29494.8|29563.2|29498.3|29566.3|29511.4|29548.7|29493.8|458
1612408200000|2021-02-04 03:10:00|29562.7|29497.8|29567.6|29506.2|29569.4|29513.4|29555.2|29497.4|427
1612408500000|2021-02-04 03:15:00|29566.7|29502.2|29577.5|29502.5|29581.1|29516.2|29559.8|29499.6|712
1612408800000|2021-02-04 03:20:00|29576|29499.9|29586.8|29518.1|29589.7|29522.9|29564.1|29499.1|678
1612409100000|2021-02-04 03:25:00|29586.6|29518.2|29595.1|29523.9|29598.6|29538.3|29583.2|29516.9|714
1612409400000|2021-02-04 03:30:00|29595.7|29523.2|29589.6|29529.3|29600.8|29539|29583.8|29522.6|636
1612409700000|2021-02-04 03:35:00|29589.5|29529.9|29598.5|29524.9|29603.8|29536.4|29581.5|29523.2|469
1612410000000|2021-02-04 03:40:00|29602.4|29525.6|29614.7|29549.4|29619.5|29556.6|29593.4|29525.6|640
1612410300000|2021-02-04 03:45:00|29615.8|29548.3|29609.7|29541.8|29620.6|29557.2|29599.3|29536.9|577
1612410600000|2021-02-04 03:50:00|29612.6|29544.9|29612.9|29554.4|29617.3|29557.4|29600|29535.3|486
1612410900000|2021-02-04 03:55:00|29611.9|29557.3|29614.6|29550|29622.7|29562.1|29605.7|29546.4|626
1612411200000|2021-02-04 04:00:00|29614.3|29551|29611.4|29548.5|29624.4|29560.7|29605.2|29544.2|527
1612411500000|2021-02-04 04:05:00|29609.7|29552.8|29615.4|29546.4|29619.5|29563.4|29607.2|29545.7|424
1612411800000|2021-02-04 04:10:00|29614.5|29547.2|29613.9|29547.9|29619.2|29557.2|29603.4|29540.9|436
1612412100000|2021-02-04 04:15:00|29612.2|29546.2|29613.6|29543|29617.1|29561.6|29604.3|29540|520
1612412400000|2021-02-04 04:20:00|29613.8|29543.6|29610.6|29552.5|29617.7|29557|29604|29542|501
1612412700000|2021-02-04 04:25:00|29609.4|29551.3|29613.1|29543.7|29618|29559|29604.3|29542.8|367
1612413000000|2021-02-04 04:30:00|29612.6|29544.2|29606|29548.5|29620|29558|29602.3|29539.8|417
1612413300000|2021-02-04 04:35:00|29607.6|29548.6|29615.9|29543.6|29617.8|29555.1|29603.1|29542.9|549
1612413600000|2021-02-04 04:40:00|29615|29545.1|29612.1|29552.2|29619.6|29559.3|29604.4|29540.3|586
1612413900000|2021-02-04 04:45:00|29611.4|29552.5|29618.4|29548|29621.1|29562.2|29607.1|29546.6|382
1612414200000|2021-02-04 04:50:00|29618.9|29548.5|29620.9|29555.4|29626.9|29563.7|29601.5|29546.2|492
1612414500000|2021-02-04 04:55:00|29620.5|29555.3|29613.6|29547.9|29623.8|29564.1|29608.7|29543.1|613
1612414800000|2021-02-04 05:00:00|29611.9|29557.7|29622.8|29560.4|29627|29564.6|29609.2|29544.7|641
1612415100000|2021-02-04 05:05:00|29621.7|29561.8|29628.1|29557.8|29632.5|29564.6|29612.6|29553.2|602
1612415400000|2021-02-04 05:10:00|29634.2|29556.7|29620.2|29560.5|29634.2|29564|29612.2|29550|516
1612415700000|2021-02-04 05:15:00|29620.4|29560.8|29625.2|29562|29632.5|29567.1|29613.5|29556.8|496
1612416000000|2021-02-04 05:20:00|29624.6|29559.8|29617.2|29566.3|29629.3|29571.2|29615.6|29548|523
1612416300000|2021-02-04 05:25:00|29619.7|29569.7|29629.8|29565.2|29631.7|29571.8|29615.7|29562.1|462
1612416600000|2021-02-04 05:30:00|29629.4|29569.2|29629.6|29579.6|29636|29580.1|29624.3|29564.6|483
1612416900000|2021-02-04 05:35:00|29629.4|29579.4|29627.4|29564.2|29634.6|29580|29617.8|29561.8|551
1612417200000|2021-02-04 05:40:00|29626.7|29565.9|29624.1|29568.7|29630.1|29572.3|29615.6|29561.1|645
1612417500000|2021-02-04 05:45:00|29622.7|29567.3|29626.6|29562.5|29632|29572.8|29617.3|29562|547
1612417800000|2021-02-04 05:50:00|29625.6|29562.2|29624.2|29570.3|29630.9|29572.6|29617.3|29561.3|480
1612418100000|2021-02-04 05:55:00|29624.9|29569.5|29621.8|29557.4|29629.9|29576|29615.8|29554.8|597
1612418400000|2021-02-04 06:00:00|29622.1|29559.5|29619.7|29569.7|29626.9|29576.2|29614.4|29557|597
1612418700000|2021-02-04 06:05:00|29619.9|29569.9|29625|29575|29627.6|29577.3|29617.9|29567.9|436
1612419000000|2021-02-04 06:10:00|29624.9|29574.9|29628.1|29578.1|29631.4|29581.4|29622.3|29572.2|350
1612419300000|2021-02-04 06:15:00|29627.4|29577.4|29631.4|29581.4|29640.2|29589.6|29627.4|29577.4|507
1612419600000|2021-02-04 06:20:00|29632.1|29582.1|29637.4|29587.4|29641.8|29591.8|29628.1|29578.1|664
1612419900000|2021-02-04 06:25:00|29637.2|29587.2|29640.2|29582.6|29645.9|29595.9|29633.7|29579.6|638
1612420200000|2021-02-04 06:30:00|29637.9|29587.9|29625.7|29571.1|29638.7|29588.1|29618.8|29563.1|682
1612420500000|2021-02-04 06:35:00|29625.8|29572.7|29625.2|29575.2|29635.3|29579.3|29618.8|29567.5|748
1612420800000|2021-02-04 06:40:00|29625.5|29575.5|29626.2|29576.2|29632.8|29579.4|29620.9|29570.9|596
1612421100000|2021-02-04 06:45:00|29626.7|29576.7|29644.1|29594.1|29647|29597|29623.6|29573.6|672
1612421400000|2021-02-04 06:50:00|29646.8|29596.8|29632.9|29582.9|29653.6|29603|29628.4|29578.4|710
1612421700000|2021-02-04 06:55:00|29636.2|29586.2|29643|29593|29646.5|29596.5|29633.5|29583.5|637
1612422000000|2021-02-04 07:00:00|29642.6|29592.6|29649.9|29599.9|29665.6|29615.6|29642.6|29592.6|754
1612422300000|2021-02-04 07:05:00|29650.5|29600.5|29664.2|29614.2|29664.5|29614.5|29638.3|29588.3|661
1612422600000|2021-02-04 07:10:00|29664.7|29614.7|29663.9|29613.9|29666.7|29616.7|29643|29593|624
1612422900000|2021-02-04 07:15:00|29664.3|29614.3|29657|29607|29664.8|29614.8|29646.1|29596.1|609
1612423200000|2021-02-04 07:20:00|29655.3|29605.3|29665|29615|29668.3|29628.3|29647.8|29597.8|578
1612423500000|2021-02-04 07:25:00|29664.9|29614.9|29658.8|29608.8|29673.3|29636.6|29652.9|29602.9|685
1612423800000|2021-02-04 07:30:00|29658.6|29608.6|29639.4|29619.4|29682.1|29646.5|29630.8|29594.8|802
1612424100000|2021-02-04 07:35:00|29639.2|29619.2|29635.3|29615.3|29655.7|29621.5|29614.8|29583.5|742
1612424400000|2021-02-04 07:40:00|29650.8|29600.8|29631.9|29611.9|29652.1|29617.1|29628.5|29593.3|593
1612424700000|2021-02-04 07:45:00|29632.6|29612.6|29647.2|29597.2|29650.4|29615.6|29628.7|29592.3|592
1612425000000|2021-02-04 07:50:00|29646.9|29596.9|29659.3|29609.3|29661.7|29624.8|29626.1|29592|623
1612425300000|2021-02-04 07:55:00|29658.6|29608.6|29647.1|29597.1|29658.7|29621.1|29626.9|29586.6|667
1612425600000|2021-02-04 08:00:00|29648.3|29598.3|29637.4|29617.4|29653.2|29617.8|29615.1|29580.6|771
1612425900000|2021-02-04 08:05:00|29635.6|29615.6|29671.3|29621.3|29687.4|29643.1|29635.6|29606.5|771
1612426200000|2021-02-04 08:10:00|29671.2|29621.2|29635.8|29615.8|29679.9|29640.3|29622.9|29588.7|880
1612426500000|2021-02-04 08:15:00|29636.2|29616.2|29655.5|29605.5|29660.3|29625.9|29629.3|29593.8|712
1612426800000|2021-02-04 08:20:00|29655|29605|29661.4|29641.4|29696.6|29661.3|29639|29604.3|766
1612427100000|2021-02-04 08:25:00|29660.9|29640.9|29672.4|29652.4|29692.2|29658|29654.3|29615.9|683
1612427400000|2021-02-04 08:30:00|29672.5|29652.5|29650.5|29630.5|29688.3|29652.5|29648.9|29615.3|705
1612427700000|2021-02-04 08:35:00|29650.3|29630.3|29655.1|29635.1|29668.9|29636.1|29646.2|29611.9|643
1612428000000|2021-02-04 08:40:00|29655.2|29635.2|29661.3|29641.3|29673.5|29644.7|29651.1|29618.9|601
1612428300000|2021-02-04 08:45:00|29661.5|29641.5|29655.6|29635.6|29664.8|29644.8|29650.1|29630.1|663
1612428600000|2021-02-04 08:50:00|29656.7|29636.7|29657.5|29637.5|29667.6|29647.6|29654.6|29634.6|653
1612428900000|2021-02-04 08:55:00|29656.8|29636.8|29667.3|29647.3|29672.2|29652.2|29655.8|29635.8|605
1612429200000|2021-02-04 09:00:00|29667|29647|29693.2|29673.2|29712.1|29682.8|29666.2|29643.3|839
1612429500000|2021-02-04 09:05:00|29693.8|29673.8|29692.9|29672.9|29694.4|29674.4|29679.2|29659.2|709
1612429800000|2021-02-04 09:10:00|29692.6|29672.6|29679.4|29659.4|29703.3|29675.9|29674.3|29653.3|707
1612430100000|2021-02-04 09:15:00|29680|29660|29684.8|29664.8|29701.1|29675|29674.1|29651.1|737
1612430400000|2021-02-04 09:20:00|29685.1|29665.1|29682.7|29662.7|29689.9|29669.9|29671.4|29651.4|679
1612430700000|2021-02-04 09:25:00|29682.3|29662.3|29668|29648|29683|29663|29664.8|29644.8|514
1612431000000|2021-02-04 09:30:00|29668.3|29648.3|29667.7|29647.7|29671.6|29651.6|29653.7|29633.7|712
1612431300000|2021-02-04 09:35:00|29668.7|29648.7|29659.2|29639.2|29673.2|29653.2|29657.4|29637.4|694
1612431600000|2021-02-04 09:40:00|29658.3|29638.3|29656.6|29636.6|29661.6|29641.6|29653.7|29633.7|623
1612431900000|2021-02-04 09:45:00|29656.8|29636.8|29656.1|29636.1|29666.8|29646.8|29649.8|29629.8|772
1612432200000|2021-02-04 09:50:00|29655.7|29635.7|29662.2|29642.2|29672.8|29645.8|29651.5|29620.4|673
1612432500000|2021-02-04 09:55:00|29662.3|29642.3|29694.5|29674.5|29713.1|29677.1|29660.6|29640.6|810
1612432800000|2021-02-04 10:00:00|29694.6|29674.6|29692.4|29672.4|29713|29681|29684.5|29663|719
1612433100000|2021-02-04 10:05:00|29692|29672|29696.7|29676.7|29713.7|29687.2|29691.2|29662.9|578
1612433400000|2021-02-04 10:10:00|29712|29662|29697.8|29677.8|29714.6|29681.4|29688.3|29659.6|583
1612433700000|2021-02-04 10:15:00|29697.6|29677.6|29697.8|29677.8|29703.6|29683.6|29689.4|29669.4|588
1612434000000|2021-02-04 10:20:00|29696.1|29676.1|29684.3|29664.3|29714.2|29680|29681.3|29660.4|603
1612434300000|2021-02-04 10:25:00|29684.2|29664.2|29675.2|29655.2|29684.9|29664.9|29673.7|29653.7|442
1612434600000|2021-02-04 10:30:00|29675.3|29655.3|29669.2|29649.2|29678.5|29658.5|29667|29647|432
1612434900000|2021-02-04 10:35:00|29669.4|29649.4|29663.8|29643.8|29671.4|29651.4|29655.5|29635.5|582
1612435200000|2021-02-04 10:40:00|29663.7|29643.7|29674.6|29654.6|29680.2|29657.9|29663.5|29630.2|495
1612435500000|2021-02-04 10:45:00|29673.1|29653.1|29672|29622|29678.3|29653.9|29657.5|29622|595
1612435800000|2021-02-04 10:50:00|29672.2|29622.2|29665.1|29645.1|29680.7|29647.3|29654.9|29620|521
1612436100000|2021-02-04 10:55:00|29663.9|29643.9|29674.8|29654.8|29684.9|29660.8|29662.6|29634.9|624
1612436400000|2021-02-04 11:00:00|29674.4|29654.4|29680.7|29660.7|29687.2|29667.2|29673.8|29653.8|567
1612436700000|2021-02-04 11:05:00|29680.6|29660.6|29679|29659|29693.7|29660.6|29667.5|29643.7|538
1612437000000|2021-02-04 11:10:00|29678.9|29658.9|29669.9|29649.9|29689|29661.3|29669.6|29637.9|537
1612437300000|2021-02-04 11:15:00|29670|29650|29668.8|29648.8|29675.6|29655.6|29665.8|29645.8|469
1612437600000|2021-02-04 11:20:00|29668.7|29648.7|29666.5|29646.5|29673.2|29653.2|29661.4|29641.4|504
1612437900000|2021-02-04 11:25:00|29666.3|29646.3|29663.8|29643.8|29667.7|29647.7|29658.7|29638.7|502
1612438200000|2021-02-04 11:30:00|29664|29644|29660.7|29640.7|29664.7|29644.7|29656.6|29636.6|478
1612438500000|2021-02-04 11:35:00|29660.8|29640.8|29651.6|29631.6|29662.7|29642.7|29647.3|29627.3|418
1612438800000|2021-02-04 11:40:00|29651.5|29631.5|29671|29651|29686.9|29651.7|29651.5|29630.9|644
1612439100000|2021-02-04 11:45:00|29670.1|29650.1|29662|29642|29672.6|29652.3|29649.9|29617.4|646
1612439400000|2021-02-04 11:50:00|29661.9|29641.9|29671.4|29651.4|29676.8|29656.8|29661|29641|524
1612439700000|2021-02-04 11:55:00|29671.5|29651.5|29713.3|29663.3|29714.4|29673.8|29668.5|29648.5|623
1612440000000|2021-02-04 12:00:00|29713.2|29663.2|29682.5|29662.5|29714.4|29682.3|29673.7|29640.5|1020
1612440300000|2021-02-04 12:05:00|29683.1|29663.1|29695.4|29675.4|29697|29677|29674.7|29644.1|957
1612440600000|2021-02-04 12:10:00|29695.2|29675.2|29685.2|29665.2|29695.6|29675.6|29678.5|29658.5|690
1612440900000|2021-02-04 12:15:00|29685.3|29665.3|29691.9|29671.9|29697.8|29677.8|29679.5|29659.5|696
1612441200000|2021-02-04 12:20:00|29692.6|29672.6|29717.9|29697.9|29721.4|29701.4|29691.9|29666.1|762
1612441500000|2021-02-04 12:25:00|29718.2|29698.2|29704.4|29684.4|29726.8|29706.8|29702.3|29682.3|688
1612441800000|2021-02-04 12:30:00|29704.2|29684.2|29705.5|29685.5|29706.3|29686.3|29699.7|29679.7|503
1612442100000|2021-02-04 12:35:00|29705.4|29685.4|29697.6|29677.6|29706.4|29686.4|29693.4|29673.4|541
1612442400000|2021-02-04 12:40:00|29698.2|29678.2|29689.8|29669.8|29701.8|29681.8|29688.7|29668.7|524
1612442700000|2021-02-04 12:45:00|29689.9|29669.9|29688.1|29668.1|29693.9|29673.9|29685.3|29665.3|494
1612443000000|2021-02-04 12:50:00|29688.2|29668.2|29680|29660|29688.4|29668.4|29677.4|29657.4|684
1612443300000|2021-02-04 12:55:00|29680.2|29660.2|29680.5|29660.5|29688|29668|29674|29654|724
1612443600000|2021-02-04 13:00:00|29680.3|29660.3|29657.3|29637.3|29680.4|29660.4|29656.5|29636.5|826
1612443900000|2021-02-04 13:05:00|29657.4|29637.4|29655.9|29635.9|29661.9|29641.9|29651.9|29631.9|707
1612444200000|2021-02-04 13:10:00|29657.2|29637.2|29653.1|29633.1|29662.5|29640.1|29649.8|29612.5|779
1612444500000|2021-02-04 13:15:00|29653|29633|29651.5|29631.5|29655.7|29635.7|29648.8|29628.8|706
1612444800000|2021-02-04 13:20:00|29651.4|29631.4|29659.2|29639.2|29665|29645|29651.4|29631.4|648
1612445100000|2021-02-04 13:25:00|29659|29639|29673.6|29623.6|29675.2|29640|29654.4|29616.5|602
1612445400000|2021-02-04 13:30:00|29674.1|29624.1|29683|29633|29684.8|29634.8|29665.5|29615.5|693
1612445700000|2021-02-04 13:35:00|29682.7|29632.7|29681|29631|29687.2|29637.2|29668.1|29618.1|630
1612446000000|2021-02-04 13:40:00|29680.9|29630.9|29699.9|29649.9|29702.6|29652.6|29678.9|29628.9|558
1612446300000|2021-02-04 13:45:00|29700.7|29650.7|29700|29650|29703|29653|29692.5|29642.5|548
1612446600000|2021-02-04 13:50:00|29699.9|29649.9|29701|29651|29707.7|29657.7|29693.7|29643.7|529
1612446900000|2021-02-04 13:55:00|29701.3|29651.3|29707.3|29657.3|29711|29661|29700.1|29650.1|545
1612447200000|2021-02-04 14:00:00|29707.9|29657.9|29708.5|29658.5|29714.3|29664.3|29701.7|29651.7|623
1612447500000|2021-02-04 14:05:00|29710|29660|29704.3|29654.3|29713.2|29663.2|29700|29650|601
1612447800000|2021-02-04 14:10:00|29704.9|29654.9|29720.8|29670.8|29722.4|29675.1|29695.1|29650.5|585
1612448100000|2021-02-04 14:15:00|29721|29671|29712.4|29662.4|29723.2|29673.2|29708.6|29658.6|560
1612448400000|2021-02-04 14:20:00|29713.4|29663.4|29709.5|29659.5|29718.1|29668.1|29705.3|29655.3|383
1612448700000|2021-02-04 14:25:00|29705|29655|29705|29655|29710|29660|29695.9|29645.9|239
1612449000000|2021-02-04 14:30:00|29706|29656|29712|29662|29718|29668|29701.5|29651.5|424
1612449300000|2021-02-04 14:35:00|29710.3|29660.3|29726.1|29676.1|29727.1|29677.1|29703.1|29653.1|290
1612449600000|2021-02-04 14:40:00|29725|29675|29742.1|29692.1|29747.7|29710.7|29720.4|29670.4|642
1612449900000|2021-02-04 14:45:00|29742.4|29692.4|29713.1|29693.1|29745.4|29710.7|29704.8|29668.5|713
1612450200000|2021-02-04 14:50:00|29713|29693|29714.5|29694.5|29732.5|29696.9|29706.1|29668.5|564
1612450500000|2021-02-04 14:55:00|29714.6|29694.6|29720.6|29670.6|29738.4|29702.6|29701.5|29661.5|564
1612450800000|2021-02-04 15:00:00|29721|29671|29699.9|29649.9|29723.5|29688|29673.9|29636|792
1612451100000|2021-02-04 15:05:00|29699.6|29649.6|29708|29658|29712|29662|29681.7|29634.6|696
1612451400000|2021-02-04 15:10:00|29707.8|29657.8|29713|29663|29715.9|29665.9|29700.2|29650.2|442
1612451700000|2021-02-04 15:15:00|29711.9|29661.9|29724|29674|29727|29677|29710.1|29660.1|574
1612452000000|2021-02-04 15:20:00|29724.6|29674.6|29728|29678|29728.9|29678.9|29720|29670|501
1612452300000|2021-02-04 15:25:00|29727.9|29677.9|29718.6|29698.6|29742.7|29703|29710.4|29674.1|773
1612452600000|2021-02-04 15:30:00|29733.1|29683.1|29740.5|29690.5|29742.5|29706.6|29715.3|29678.5|685
1612452900000|2021-02-04 15:35:00|29740.4|29690.4|29740.5|29690.5|29748.7|29711.8|29718.6|29678|598
1612453200000|2021-02-04 15:40:00|29740|29690|29745.5|29695.5|29756.4|29717.6|29732.5|29682.5|718
1612453500000|2021-02-04 15:45:00|29744.5|29694.5|29759|29709|29764|29725.8|29736.3|29694.5|757
1612453800000|2021-02-04 15:50:00|29759.3|29709.3|29747.9|29697.9|29762|29714.7|29730.9|29687.4|772
1612454100000|2021-02-04 15:55:00|29747|29697|29732.8|29712.8|29758|29716.9|29727.2|29681|734
1612454400000|2021-02-04 16:00:00|29734.9|29714.9|29750.5|29700.5|29762|29726.7|29727.9|29691.3|713
1612454700000|2021-02-04 16:05:00|29750.4|29700.4|29753.6|29703.6|29762.4|29727.7|29740.2|29695.6|632
1612455000000|2021-02-04 16:10:00|29752|29702|29772.3|29722.3|29780.5|29730.5|29737.3|29699.5|585
1612455300000|2021-02-04 16:15:00|29775.1|29725.1|29773.5|29723.5|29781.5|29743.8|29751.2|29712|511
1612455600000|2021-02-04 16:20:00|29771.8|29721.8|29770.3|29720.3|29772.5|29736.8|29746.6|29708|396
1612455900000|2021-02-04 16:25:00|29773.6|29723.6|29762.6|29712.6|29773.6|29732|29749.7|29702|395
1612456200000|2021-02-04 16:30:00|29762.5|29712.5|29760|29710|29766|29716|29756|29706|364
1612456500000|2021-02-04 16:35:00|29764|29714|29758.2|29708.2|29764.5|29714.5|29749|29699|463
1612456800000|2021-02-04 16:40:00|29755.4|29705.4|29758.5|29708.5|29764.2|29714.2|29755.4|29705.4|335
1612457100000|2021-02-04 16:45:00|29758.8|29708.8|29759.4|29709.4|29765.6|29725.8|29744.4|29706|241
1612457400000|2021-02-04 16:50:00|29760.9|29710.9|29759.5|29709.5|29764.7|29727|29744.7|29706.5|235
1612457700000|2021-02-04 16:55:00|29758.5|29708.5|29756.5|29706.5|29765.6|29726.4|29742.9|29704|432
1612458000000|2021-02-04 17:00:00|29755.6|29705.6|29763.5|29713.5|29769.1|29719.1|29750|29705.3|681
1612458300000|2021-02-04 17:05:00|29763.7|29713.7|29767.6|29717.6|29774.2|29724.2|29762.4|29712.4|600
1612458600000|2021-02-04 17:10:00|29769.8|29719.8|29772.6|29722.6|29777|29727|29767.6|29717.6|588
1612458900000|2021-02-04 17:15:00|29773.5|29723.5|29779.5|29729.5|29779.5|29729.5|29765.5|29715.5|626
1612459200000|2021-02-04 17:20:00|29776|29726|29781.5|29731.5|29786.1|29736.1|29774|29724|635
1612459500000|2021-02-04 17:25:00|29784.6|29734.6|29794.5|29744.5|29795.4|29745.4|29781.6|29731.6|646
1612459800000|2021-02-04 17:30:00|29792.1|29742.1|29780.5|29730.5|29804.6|29754.6|29780.5|29730.5|591
1612460100000|2021-02-04 17:35:00|29781.3|29731.3|29786.5|29736.5|29788.5|29738.5|29779.6|29729.6|555
1612460400000|2021-02-04 17:40:00|29785|29735|29784.7|29734.7|29793.2|29743.2|29776.4|29726.4|520
1612460700000|2021-02-04 17:45:00|29783|29733|29785.5|29735.5|29789.7|29750.4|29770.4|29728.3|467
1612461000000|2021-02-04 17:50:00|29786.5|29736.5|29795|29745|29796.5|29752.4|29770.6|29732.9|500
1612461300000|2021-02-04 17:55:00|29795.3|29745.3|29792.5|29742.5|29796.5|29746.5|29782.7|29732.7|577
1612461600000|2021-02-04 18:00:00|29792.2|29742.2|29788.9|29738.9|29797|29747|29780.3|29730.3|595
1612461900000|2021-02-04 18:05:00|29788|29738|29784|29734|29794.8|29744.8|29781|29731|501
1612462200000|2021-02-04 18:10:00|29785.1|29735.1|29765.1|29715.1|29788.8|29738.8|29761|29711|475
1612462500000|2021-02-04 18:15:00|29765.4|29715.4|29760.5|29710.5|29770.3|29720.3|29757|29707|412
1612462800000|2021-02-04 18:20:00|29759.5|29709.5|29757.8|29707.8|29762.1|29712.1|29754|29704|393
1612463100000|2021-02-04 18:25:00|29760.3|29710.3|29753.1|29703.1|29763.2|29713.2|29751.4|29701.4|424
1612463400000|2021-02-04 18:30:00|29753.2|29703.2|29757.5|29707.5|29759.8|29709.8|29752.6|29702.6|338
1612463700000|2021-02-04 18:35:00|29759.1|29709.1|29759|29709|29762.7|29712.7|29755.5|29705.5|327
1612464000000|2021-02-04 18:40:00|29758.2|29708.2|29762.3|29712.3|29762.7|29712.7|29754|29704|254
1612464300000|2021-02-04 18:45:00|29761|29711|29766|29716|29770.7|29720.7|29759|29709|438
1612464600000|2021-02-04 18:50:00|29765|29715|29766|29716|29772.3|29722.3|29760|29710|342
1612464900000|2021-02-04 18:55:00|29762.9|29712.9|29764.2|29714.2|29769.2|29719.2|29759|29709|415
1612465200000|2021-02-04 19:00:00|29764|29714|29762.5|29712.5|29767.6|29717.6|29757.6|29707.6|362
1612465500000|2021-02-04 19:05:00|29758.8|29708.8|29768.2|29718.2|29769.5|29719.5|29752.7|29702.7|452
1612465800000|2021-02-04 19:10:00|29766|29716|29768.5|29718.5|29773.4|29723.4|29762|29712|439
1612466100000|2021-02-04 19:15:00|29769|29719|29773|29723|29776.3|29726.3|29766.6|29716.6|315
1612466400000|2021-02-04 19:20:00|29769.8|29719.8|29756.5|29706.5|29779.4|29735.9|29747.8|29699.5|421
1612466700000|2021-02-04 19:25:00|29758.8|29708.8|29761.5|29711.5|29767.4|29717.4|29753.3|29703.3|432
1612467000000|2021-02-04 19:30:00|29761.8|29711.8|29765.4|29715.4|29770|29720|29760.8|29710.8|479
1612467300000|2021-02-04 19:35:00|29767.2|29717.2|29756.2|29706.2|29767.2|29717.2|29753.5|29703.5|403
1612467600000|2021-02-04 19:40:00|29758.6|29708.6|29754.6|29704.6|29758.6|29708.6|29746.2|29696.2|468
1612467900000|2021-02-04 19:45:00|29753.2|29703.2|29748|29698|29754.6|29704.6|29747.6|29697.6|477
1612468200000|2021-02-04 19:50:00|29748.2|29698.2|29745.2|29695.2|29753.5|29703.5|29743.3|29693.3|520
1612468500000|2021-02-04 19:55:00|29745|29695|29746.5|29696.5|29751.7|29701.7|29739.8|29689.8|536
1612468800000|2021-02-04 20:00:00|29746.4|29696.4|29742.7|29692.7|29754.7|29704.7|29739.4|29689.4|469
1612469100000|2021-02-04 20:05:00|29743.1|29693.1|29744.3|29694.3|29754|29704|29740.3|29690.3|399
1612469400000|2021-02-04 20:10:00|29744.1|29694.1|29752.5|29702.5|29757|29707|29742|29692|445
1612469700000|2021-02-04 20:15:00|29752.4|29702.4|29752.7|29702.7|29756.1|29706.1|29744|29694|371
1612470000000|2021-02-04 20:20:00|29753|29703|29752|29702|29756.9|29706.9|29747.6|29697.6|415
1612470300000|2021-02-04 20:25:00|29752.9|29702.9|29749.5|29699.5|29757.3|29707.3|29747|29697|334
1612470600000|2021-02-04 20:30:00|29749.4|29699.4|29748|29698|29754.3|29704.3|29745.2|29695.2|391
1612470900000|2021-02-04 20:35:00|29751.2|29701.2|29750|29700|29757.2|29707.2|29747.3|29697.3|273
1612471200000|2021-02-04 20:40:00|29754.5|29704.5|29745.6|29695.6|29755|29705|29743.9|29693.9|319
1612471500000|2021-02-04 20:45:00|29745|29695|29746.5|29696.5|29750|29700|29738|29688|332
1612471800000|2021-02-04 20:50:00|29741.9|29691.9|29742|29692|29748.5|29698.5|29738.1|29688.1|383
1612472100000|2021-02-04 20:55:00|29743|29693|29738.7|29688.7|29751.7|29701.7|29738.3|29688.3|478
1612472400000|2021-02-04 21:00:00|29739.2|29689.2|29740.5|29690.5|29743.9|29693.9|29731.7|29681.7|541
1612472700000|2021-02-04 21:05:00|29740.6|29690.6|29746.2|29696.2|29749.5|29699.5|29735.3|29685.3|484
1612473000000|2021-02-04 21:10:00|29748.5|29698.5|29745.9|29695.9|29748.6|29698.6|29737.6|29687.6|413
1612473300000|2021-02-04 21:15:00|29741.3|29691.3|29742.6|29692.6|29749.6|29699.6|29736.7|29686.7|266
1612473600000|2021-02-04 21:20:00|29741.2|29691.2|29747.1|29697.1|29747.1|29697.1|29734.9|29684.9|285
1612473900000|2021-02-04 21:25:00|29737.9|29687.9|29745.3|29695.3|29750.3|29700.3|29737.9|29687.9|281
1612474200000|2021-02-04 21:30:00|29745|29695|29747.5|29697.5|29751.7|29701.7|29742.2|29692.2|250
1612474500000|2021-02-04 21:35:00|29747.6|29697.6|29748.5|29698.5|29755.1|29705.1|29744.5|29694.5|298
1612474800000|2021-02-04 21:40:00|29750.3|29700.3|29757.1|29707.1|29757.3|29708|29739|29696.2|232
1612475100000|2021-02-04 21:45:00|29753.7|29703.7|29761.1|29711.1|29771.3|29724|29749|29697|392
1612475400000|2021-02-04 21:50:00|29757.6|29707.6|29757.3|29707.3|29767.9|29717.9|29741|29692|421
1612475700000|2021-02-04 21:55:00|29752.9|29702.9|29756.8|29693|29783.4|29716.8|29742|29685.2|504
1612476000000|2021-02-04 22:00:00|29769|29695.4|29777.1|29686.4|29778.3|29697.5|29767.9|29686.4|50
1612476300000|2021-02-04 22:05:00|29804.5|29687.5|29784.4|29692.3|29809.1|29728.8|29760.3|29644.5|187
1612476600000|2021-02-04 22:10:00|29772.5|29703.5|29763.6|29699.6|29793.7|29713.5|29758|29665.5|134
1612476900000|2021-02-04 22:15:00|29791.4|29700.3|29795|29706.7|29795.2|29723.8|29760.5|29665|153
1612477200000|2021-02-04 22:20:00|29762.3|29721|29779|29698|29794.3|29721|29762|29688|117
1612477500000|2021-02-04 22:25:00|29768.3|29700.4|29768.2|29724.1|29795.4|29724.1|29766|29663|79
1612477800000|2021-02-04 22:30:00|29767.3|29724|29779.8|29729.8|29796.8|29734|29766.5|29671|310
1612478100000|2021-02-04 22:35:00|29774.2|29724.2|29768.5|29718.5|29797.9|29734.4|29761.2|29697|325
1612478400000|2021-02-04 22:40:00|29769.1|29719.1|29768.9|29718.9|29797.4|29729.1|29762.7|29697|168
1612478700000|2021-02-04 22:45:00|29772.3|29722.3|29767.9|29717.9|29789.8|29727.5|29760.6|29691.7|245
1612479000000|2021-02-04 22:50:00|29767.5|29695.7|29769.4|29704.2|29790.5|29726.8|29760.9|29695.7|166
1612479300000|2021-02-04 22:55:00|29790.5|29712|29769.6|29719.6|29793.3|29730.2|29764|29701|237
1612479600000|2021-02-04 23:00:00|29771|29704|29767.9|29717.9|29781|29729.5|29751.2|29688|652
1612479900000|2021-02-04 23:05:00|29770.3|29720.3|29754.9|29700.9|29776.4|29723.5|29751|29695|447
1612480200000|2021-02-04 23:10:00|29766.8|29700.8|29762.9|29712.9|29770.9|29718.5|29745.3|29695|365
1612480500000|2021-02-04 23:15:00|29765|29715|29749.4|29700.5|29774.6|29718.1|29746.1|29696.1|359
1612480800000|2021-02-04 23:20:00|29748.9|29701.9|29748.5|29699.9|29770.8|29718.9|29745.4|29696.1|323
1612481100000|2021-02-04 23:25:00|29747.8|29701.3|29748.6|29700.2|29778.5|29718.1|29746.3|29696|300
1612481400000|2021-02-04 23:30:00|29756.4|29700.4|29749.9|29696.7|29774.2|29717.6|29744.7|29694.7|376
1612481700000|2021-02-04 23:35:00|29764.2|29699.7|29756.1|29695.5|29773.1|29716.6|29744|29695.2|361
1612482000000|2021-02-04 23:40:00|29755.8|29695.7|29743.5|29701.5|29771.8|29715.3|29743.5|29694.4|324
1612482300000|2021-02-04 23:45:00|29754.8|29701.7|29757.3|29700.7|29775|29720|29743.4|29696.1|319
1612482600000|2021-02-04 23:50:00|29777|29700.5|29773.2|29715.6|29777.6|29721.6|29752.1|29700|355
1612482900000|2021-02-04 23:55:00|29773.3|29715.5|29753|29704.6|29775.2|29720.7|29747.9|29698.7|347
1612483200000|2021-02-05 00:00:00|29764.6|29704.7|29762.9|29712.9|29770.8|29720.6|29746.9|29698|383
1612483500000|2021-02-05 00:05:00|29765.9|29715.9|29768.2|29718.2|29773|29723.6|29748.5|29696.8|465
1612483800000|2021-02-05 00:10:00|29769.7|29719.7|29766.6|29716.6|29773|29725.6|29752.2|29700|481
1612484100000|2021-02-05 00:15:00|29766.8|29716.8|29763.7|29713.7|29773|29725.2|29750.2|29695|441
1612484400000|2021-02-05 00:20:00|29768.5|29716.2|29765|29715|29769.4|29717.8|29743.5|29696|422
1612484700000|2021-02-05 00:25:00|29766.8|29717.7|29759.3|29709.3|29773.1|29720.4|29743.7|29698|420
1612485000000|2021-02-05 00:30:00|29767.4|29716.1|29752.8|29702.8|29768.1|29716.1|29738.1|29692.1|498
1612485300000|2021-02-05 00:35:00|29736.7|29696.9|29759.8|29709.8|29764.3|29711.8|29732.5|29686|414
1612485600000|2021-02-05 00:40:00|29760.9|29710.9|29761|29711|29770|29717|29740|29690.3|317
1612485900000|2021-02-05 00:45:00|29764.3|29710.9|29762|29712|29770.9|29714.4|29740.2|29689|364
1612486200000|2021-02-05 00:50:00|29757.3|29707.1|29761.8|29711.8|29772|29718.1|29751.9|29693|345
1612486500000|2021-02-05 00:55:00|29762.2|29712.2|29753.9|29706.3|29770.9|29713.7|29742|29693|326
1612486800000|2021-02-05 01:00:00|29756.8|29706.8|29755.9|29707.1|29767.8|29711.3|29743.3|29692|338
1612487100000|2021-02-05 01:05:00|29757.8|29707.8|29770.5|29720.5|29780.3|29726.7|29743.3|29699.6|408
1612487400000|2021-02-05 01:10:00|29770.2|29720.2|29763.8|29713.8|29777.2|29720.2|29751.6|29701|359
1612487700000|2021-02-05 01:15:00|29761.6|29711.6|29762.5|29712.5|29775|29717.6|29748.2|29704|414
1612488000000|2021-02-05 01:20:00|29762.7|29712.7|29772|29700|29772.8|29715.9|29748.1|29700|334
1612488300000|2021-02-05 01:25:00|29764.8|29696.8|29754.8|29704.8|29772|29714.6|29748.9|29692|313
1612488600000|2021-02-05 01:30:00|29755|29705|29758.9|29708.9|29768.4|29710.7|29742.9|29694|390
1612488900000|2021-02-05 01:35:00|29757.3|29707.3|29754|29704|29769|29712.6|29745.1|29697|336
1612489200000|2021-02-05 01:40:00|29755.6|29705.6|29747|29697|29767|29711.9|29740|29689|396
1612489500000|2021-02-05 01:45:00|29748.7|29698.7|29760.9|29712|29769|29712.9|29741.3|29689|384
1612489800000|2021-02-05 01:50:00|29760.2|29710.2|29760.3|29710.7|29774.7|29716.7|29750.1|29703.7|366
1612490100000|2021-02-05 01:55:00|29759.2|29709.2|29752.1|29702.1|29767.2|29712.6|29732|29688|511
1612490400000|2021-02-05 02:00:00|29752.2|29702.2|29747.7|29697.7|29752.2|29702.2|29727|29684.5|509
1612490700000|2021-02-05 02:05:00|29747.4|29697.4|29754.5|29704.5|29755.3|29705.3|29731|29685.5|465
1612491000000|2021-02-05 02:10:00|29754.8|29704.8|29750.1|29700.1|29755.9|29711|29742.5|29692.5|436
1612491300000|2021-02-05 02:15:00|29748.1|29698.1|29747.3|29697.3|29754.6|29705.2|29741.5|29691.5|445
1612491600000|2021-02-05 02:20:00|29743.9|29693.9|29751.6|29701.6|29754.8|29705.3|29740.1|29690.1|446
1612491900000|2021-02-05 02:25:00|29754.8|29704.8|29750|29700|29759.1|29709.4|29745.5|29695.5|370
1612492200000|2021-02-05 02:30:00|29753|29703|29749.5|29699.5|29760.4|29715.4|29746.2|29696.2|395
1612492500000|2021-02-05 02:35:00|29754.8|29704.8|29763.5|29713.5|29765.1|29715.1|29749.5|29699.5|511
1612492800000|2021-02-05 02:40:00|29758.3|29708.3|29771.5|29721.5|29776.5|29726.5|29754|29704.5|600
1612493100000|2021-02-05 02:45:00|29774.3|29724.3|29772.5|29722.5|29782.2|29732.2|29758|29715.2|646
1612493400000|2021-02-05 02:50:00|29771.1|29721.1|29777.2|29727.2|29778.5|29728.5|29759|29715.5|515
1612493700000|2021-02-05 02:55:00|29772|29722|29781.7|29731.7|29784.8|29734.8|29759|29716|575
1612494000000|2021-02-05 03:00:00|29765|29724|29780.9|29730.9|29785.7|29735.7|29762.2|29719|581
1612494300000|2021-02-05 03:05:00|29780.4|29730.4|29775.5|29725.5|29781.6|29732.2|29763|29720.5|498
1612494600000|2021-02-05 03:10:00|29775.6|29725.6|29779.3|29729.3|29781.5|29733.8|29762|29718.5|431
1612494900000|2021-02-05 03:15:00|29778.6|29728.6|29780.8|29730.8|29782.5|29735.3|29762.8|29720|393
1612495200000|2021-02-05 03:20:00|29781.5|29731.5|29762|29722.8|29781.5|29731.5|29761.7|29718.7|424
1612495500000|2021-02-05 03:25:00|29777.7|29727.7|29773.8|29723.8|29779|29731.4|29761|29717.5|374
1612495800000|2021-02-05 03:30:00|29775.6|29725.6|29775.1|29725.1|29778.7|29729.5|29758|29715.5|436
1612496100000|2021-02-05 03:35:00|29775|29725|29774.9|29724.9|29777.7|29728.9|29758|29715.4|432
1612496400000|2021-02-05 03:40:00|29774.8|29724.8|29778.7|29728.7|29786.3|29736.3|29761.9|29713|424
1612496700000|2021-02-05 03:45:00|29780.6|29730.6|29779|29729|29782.6|29732.6|29762|29719|311
1612497000000|2021-02-05 03:50:00|29780.6|29730.6|29777.6|29727.6|29782.2|29732.2|29758|29716|379
1612497300000|2021-02-05 03:55:00|29772.6|29722.6|29778.8|29728.8|29780.1|29733|29760|29718.1|389
1612497600000|2021-02-05 04:00:00|29777.3|29727.3|29769.6|29719.6|29778.8|29728.8|29754|29713.4|482
1612497900000|2021-02-05 04:05:00|29775.3|29725.3|29769.3|29719.3|29776.9|29726.9|29756|29713.1|355
1612498200000|2021-02-05 04:10:00|29769.2|29719.2|29767.9|29717.9|29776.4|29726.4|29755|29714|364
1612498500000|2021-02-05 04:15:00|29766|29716|29769.9|29719.9|29777|29727|29754|29711.6|395
1612498800000|2021-02-05 04:20:00|29775.2|29725.2|29767.6|29717.6|29775.2|29725.2|29754|29710.9|538
1612499100000|2021-02-05 04:25:00|29766.3|29716.3|29766.6|29716.6|29773.4|29728.6|29754|29711.4|641
1612499400000|2021-02-05 04:30:00|29765.3|29715.3|29769|29729|29783.6|29733.6|29757|29714.4|504
1612499700000|2021-02-05 04:35:00|29773.4|29723.4|29775.6|29725.6|29783.4|29735.7|29767|29719|404
1612500000000|2021-02-05 04:40:00|29781.7|29731.7|29779|29729|29781.7|29733.7|29768.7|29721|328
1612500300000|2021-02-05 04:45:00|29779.1|29729.1|29771.2|29721.2|29781.1|29735.5|29764.1|29719.2|347
1612500600000|2021-02-05 04:50:00|29771.6|29721.6|29770.4|29720.4|29779.4|29732.6|29764.8|29719.9|289
1612500900000|2021-02-05 04:55:00|29770.2|29720.2|29771.8|29721.8|29780.6|29731.6|29765.7|29718.9|350
1612501200000|2021-02-05 05:00:00|29769.6|29719.6|29770.6|29720.6|29779.8|29731.2|29766|29718.6|377
1612501500000|2021-02-05 05:05:00|29774.5|29724.5|29768.9|29718.9|29778.7|29732.3|29763.5|29718.3|386
1612501800000|2021-02-05 05:10:00|29772|29722|29768.2|29718.2|29776.2|29730.2|29763.9|29717.7|309
1612502100000|2021-02-05 05:15:00|29772.5|29722.5|29774.2|29724.2|29776.3|29729.4|29757|29714|366
1612502400000|2021-02-05 05:20:00|29771.9|29721.9|29773.1|29723.1|29778.8|29731|29759|29716|570
1612502700000|2021-02-05 05:25:00|29768.4|29729.8|29765.9|29715.9|29776.6|29729.8|29757|29713.9|593
1612503000000|2021-02-05 05:30:00|29767|29717|29766.5|29716.5|29772.5|29725.3|29747|29704.4|754
1612503300000|2021-02-05 05:35:00|29760.1|29710.1|29755.5|29705.5|29766.9|29716.9|29744|29699.5|704
1612503600000|2021-02-05 05:40:00|29753.9|29703.9|29757.1|29707.1|29765.1|29716.4|29748.5|29698.5|549
1612503900000|2021-02-05 05:45:00|29763.2|29713.2|29760.3|29710.3|29766.9|29716.9|29747|29702.5|474
1612504200000|2021-02-05 05:50:00|29760.8|29710.8|29759.3|29709.3|29766.9|29718.7|29749|29704.9|434
1612504500000|2021-02-05 05:55:00|29762.5|29712.5|29752.4|29702.4|29763.8|29716.3|29743|29697.8|496
1612504800000|2021-02-05 06:00:00|29751.3|29701.3|29754.9|29704.9|29761|29711|29747.9|29697.9|482
1612505100000|2021-02-05 06:05:00|29757.8|29707.8|29760.5|29710.5|29763.2|29714.8|29749.3|29699.3|469
1612505400000|2021-02-05 06:10:00|29757.3|29707.3|29766|29716|29766|29717.9|29751.8|29701.8|570
1612505700000|2021-02-05 06:15:00|29765.9|29715.9|29760|29710|29765.9|29718.1|29752.4|29702.4|465
1612506000000|2021-02-05 06:20:00|29761.1|29711.1|29751.5|29701.5|29761.6|29711.6|29750.4|29700.4|379
1612506300000|2021-02-05 06:25:00|29750.3|29700.3|29750.5|29700.5|29757.8|29710.5|29748|29698|396
1612506600000|2021-02-05 06:30:00|29752.9|29702.9|29745.9|29695.9|29755.4|29709.9|29744|29694|531
1612506900000|2021-02-05 06:35:00|29744.8|29694.8|29749|29699|29753.1|29706|29744.5|29694.5|475
1612507200000|2021-02-05 06:40:00|29743.9|29693.9|29750.3|29700.3|29752.9|29705.4|29743|29693|414
1612507500000|2021-02-05 06:45:00|29752.1|29702.1|29756.7|29706.7|29756.7|29706.7|29744.9|29694.9|456
1612507800000|2021-02-05 06:50:00|29753.8|29703.8|29748.3|29698.3|29757.7|29708.7|29745.4|29695.4|556
1612508100000|2021-02-05 06:55:00|29749|29699|29747.7|29697.7|29758.9|29704.8|29742.2|29692.2|660
1612508400000|2021-02-05 07:00:00|29746|29696|29746|29696|29752.2|29702.2|29743.1|29693.1|706
1612508700000|2021-02-05 07:05:00|29745|29695|29745|29695|29750.6|29700.6|29740|29690|486
1612509000000|2021-02-05 07:10:00|29743.4|29693.4|29746.8|29696.8|29748.6|29698.6|29741|29691|479
1612509300000|2021-02-05 07:15:00|29746.6|29696.6|29754.6|29704.6|29756.4|29706.4|29745|29695|526
1612509600000|2021-02-05 07:20:00|29754.9|29704.9|29753.1|29703.1|29758.7|29708.7|29748.5|29698.5|520
1612509900000|2021-02-05 07:25:00|29753.7|29703.7|29757.2|29707.2|29757.9|29707.9|29749.5|29699.5|405
1612510200000|2021-02-05 07:30:00|29756.2|29706.2|29749.5|29699.5|29761.6|29711.6|29747.8|29697.8|599
1612510500000|2021-02-05 07:35:00|29747.9|29697.9|29738.1|29688.1|29751|29701|29732|29682|561
1612510800000|2021-02-05 07:40:00|29736.6|29686.6|29738.5|29688.5|29746.2|29696.2|29733.5|29683.5|641
1612511100000|2021-02-05 07:45:00|29743.8|29693.8|29742.1|29692.1|29747.5|29697.5|29736|29686|578
1612511400000|2021-02-05 07:50:00|29744.3|29694.3|29726.9|29706.9|29744.5|29709|29724.5|29684.8|461
1612511700000|2021-02-05 07:55:00|29727.1|29707.1|29749.6|29699.6|29753.3|29721|29721.3|29694|587
1612512000000|2021-02-05 08:00:00|29751.5|29701.5|29721.4|29701.4|29751.5|29716.7|29720.5|29685.5|746
1612512300000|2021-02-05 08:05:00|29721.2|29701.2|29712.6|29692.6|29723.6|29703.6|29707.9|29687.9|638
1612512600000|2021-02-05 08:10:00|29713.4|29693.4|29691.4|29641.4|29718.7|29698.7|29676.9|29640.1|811
1612512900000|2021-02-05 08:15:00|29691|29641|29680.1|29660.1|29692.2|29671.8|29677.3|29641|645
1612513200000|2021-02-05 08:20:00|29682.3|29662.3|29676.9|29656.9|29696.8|29672.7|29673.4|29642.8|658
1612513500000|2021-02-05 08:25:00|29678.7|29658.7|29681.6|29661.6|29683.4|29663.4|29675|29655|590
1612513800000|2021-02-05 08:30:00|29681.7|29661.7|29684.8|29664.8|29697.3|29666.2|29670.8|29644.3|661
1612514100000|2021-02-05 08:35:00|29684.1|29664.1|29673.2|29653.2|29692.2|29668.4|29672.2|29636.4|634
1612514400000|2021-02-05 08:40:00|29674.2|29654.2|29710.2|29660.2|29715.4|29680.2|29673.7|29639.1|597
1612514700000|2021-02-05 08:45:00|29710.3|29660.3|29712.8|29692.8|29724.5|29698.3|29692.8|29658.5|768
1612515000000|2021-02-05 08:50:00|29712.5|29692.5|29706.3|29686.3|29720.1|29700.1|29705|29685|812
1612515300000|2021-02-05 08:55:00|29706.1|29686.1|29710.2|29690.2|29710.9|29690.9|29698.2|29678.2|872
1612515600000|2021-02-05 09:00:00|29709.8|29689.8|29703|29683|29719.5|29693.4|29686.1|29653.2|812
1612515900000|2021-02-05 09:05:00|29702.3|29682.3|29710.1|29690.1|29715|29695|29701.4|29681.4|666
1612516200000|2021-02-05 09:10:00|29710.3|29690.3|29711.7|29691.7|29712.8|29692.8|29705.8|29685.8|600
1612516500000|2021-02-05 09:15:00|29712|29692|29736.7|29716.7|29747.2|29719.4|29710.3|29690.3|699
1612516800000|2021-02-05 09:20:00|29736.8|29716.8|29737.3|29717.3|29738|29718|29730.4|29710.4|532
1612517100000|2021-02-05 09:25:00|29736.4|29716.4|29737.7|29717.7|29739.4|29719.4|29735.1|29715.1|553
1612517400000|2021-02-05 09:30:00|29737.6|29717.6|29733.2|29713.2|29740.5|29720.5|29728.4|29708.4|619
1612517700000|2021-02-05 09:35:00|29732.9|29712.9|29731.1|29711.1|29734.3|29714.3|29730.3|29710.3|431
1612518000000|2021-02-05 09:40:00|29730.9|29710.9|29753.6|29733.6|29765.3|29734.7|29729.6|29702.4|548
1612518300000|2021-02-05 09:45:00|29753.3|29733.3|29755.1|29735.1|29768.5|29739.3|29749.4|29715.4|551
1612518600000|2021-02-05 09:50:00|29754.8|29734.8|29764.2|29744.2|29779.4|29748.2|29752.8|29720|660
1612518900000|2021-02-05 09:55:00|29763.8|29743.8|29772.5|29752.5|29774.4|29754.4|29758.7|29738.7|548
1612519200000|2021-02-05 10:00:00|29772.8|29752.8|29782.3|29762.3|29806.3|29770.9|29767.8|29747.8|671
1612519500000|2021-02-05 10:05:00|29782.7|29762.7|29771.3|29751.3|29797.1|29762.8|29766.8|29745.1|585
1612519800000|2021-02-05 10:10:00|29771.5|29751.5|29774.9|29754.9|29797.1|29760.7|29766.4|29745.1|497
1612520100000|2021-02-05 10:15:00|29775.3|29755.3|29781.5|29761.5|29791.7|29761.9|29771.1|29739.3|460
1612520400000|2021-02-05 10:20:00|29780.8|29760.8|29781.6|29761.6|29783|29763|29775.6|29755.6|508
1612520700000|2021-02-05 10:25:00|29781.8|29761.8|29786.7|29766.7|29787.9|29767.9|29779.8|29759.8|533
1612521000000|2021-02-05 10:30:00|29787.3|29767.3|29784|29764|29788.1|29768.1|29779|29759|436
1612521300000|2021-02-05 10:35:00|29783|29763|29786.9|29766.9|29792.2|29772.2|29779|29759|600
1612521600000|2021-02-05 10:40:00|29786.7|29766.7|29781.3|29761.3|29788.3|29768.3|29780.8|29760.8|491
1612521900000|2021-02-05 10:45:00|29781.5|29761.5|29790.8|29770.8|29791.3|29771.3|29781.1|29761.1|503
1612522200000|2021-02-05 10:50:00|29790.7|29770.7|29784.6|29764.6|29792.5|29772.5|29782.5|29762.5|482
1612522500000|2021-02-05 10:55:00|29785|29765|29793.2|29773.2|29793.2|29773.2|29781.1|29761.1|513
1612522800000|2021-02-05 11:00:00|29793.1|29773.1|29795.8|29775.8|29805.3|29785.3|29791|29771|659
1612523100000|2021-02-05 11:05:00|29795.7|29775.7|29795.9|29775.9|29800.9|29780.9|29792.6|29772.6|435
1612523400000|2021-02-05 11:10:00|29796.4|29776.4|29797.5|29777.5|29802.3|29782.3|29793.9|29773.9|573
1612523700000|2021-02-05 11:15:00|29797.4|29777.4|29792.1|29772.1|29812.2|29779.4|29790|29755.5|715
1612524000000|2021-02-05 11:20:00|29793.4|29773.4|29818.1|29768.1|29822.2|29789.4|29791.9|29759.8|685
1612524300000|2021-02-05 11:25:00|29817.1|29767.1|29802.6|29782.6|29818.3|29792.9|29800.6|29765.5|535
1612524600000|2021-02-05 11:30:00|29802.5|29782.5|29802.3|29782.3|29821.8|29788.8|29800.1|29765.9|519
1612524900000|2021-02-05 11:35:00|29801.7|29781.7|29812.9|29762.9|29820|29784.7|29792.8|29761.7|507
1612525200000|2021-02-05 11:40:00|29813|29763|29793.7|29773.7|29813.7|29780.4|29791.8|29760.8|422
1612525500000|2021-02-05 11:45:00|29793.8|29773.8|29791.3|29771.3|29810.2|29775.4|29788.5|29753.3|362
1612525800000|2021-02-05 11:50:00|29791.4|29771.4|29787.3|29767.3|29806.1|29771.9|29783.1|29749.8|423
1612526100000|2021-02-05 11:55:00|29787|29767|29786.6|29766.6|29805.9|29771.5|29784.8|29752.6|453
1612526400000|2021-02-05 12:00:00|29785.9|29765.9|29782.1|29762.1|29797.9|29769.1|29780.1|29745.5|581
1612526700000|2021-02-05 12:05:00|29782|29762|29789.6|29769.6|29810.5|29773.9|29781.6|29752.5|535
1612527000000|2021-02-05 12:10:00|29788.9|29768.9|29789.2|29769.2|29808.2|29772.4|29778.9|29748.7|466
1612527300000|2021-02-05 12:15:00|29789.1|29769.1|29781.3|29761.3|29801.6|29769.1|29780.1|29746.4|461
1612527600000|2021-02-05 12:20:00|29781.2|29761.2|29780.7|29760.7|29799.6|29765.9|29778.6|29743.6|433
1612527900000|2021-02-05 12:25:00|29781.1|29761.1|29766.7|29746.7|29788.6|29761.4|29766.2|29730.9|649
1612528200000|2021-02-05 12:30:00|29766.6|29746.6|29782.1|29732.1|29783.8|29747.1|29757.7|29718.5|629
1612528500000|2021-02-05 12:35:00|29782.6|29732.6|29786.8|29736.8|29788.7|29752.4|29763.6|29728.5|499
1612528800000|2021-02-05 12:40:00|29784.8|29734.8|29757.6|29737.6|29789.4|29751.5|29754|29734|508
1612529100000|2021-02-05 12:45:00|29758|29738|29747|29727|29758.5|29738.5|29746|29726|566
1612529400000|2021-02-05 12:50:00|29747.2|29727.2|29744.7|29724.7|29763.1|29732.4|29736.4|29709.3|568
1612529700000|2021-02-05 12:55:00|29744.3|29724.3|29744.1|29724.1|29749.6|29729.6|29741.7|29721.7|587
1612530000000|2021-02-05 13:00:00|29744.2|29724.2|29759.3|29739.3|29776.2|29742.1|29742.6|29720.4|702
1612530300000|2021-02-05 13:05:00|29759.1|29739.1|29766.3|29746.3|29768.6|29748.6|29755.3|29735.3|583
1612530600000|2021-02-05 13:10:00|29766.4|29746.4|29770.8|29750.8|29774.5|29754.5|29761.9|29741.9|611
1612530900000|2021-02-05 13:15:00|29770.7|29750.7|29768.3|29748.3|29770.9|29750.9|29761|29741|634
1612531200000|2021-02-05 13:20:00|29768.2|29748.2|29767.4|29747.4|29775.2|29752|29758.2|29725.2|589
1612531500000|2021-02-05 13:25:00|29766.5|29746.5|29771.8|29721.8|29781.3|29747.9|29760.2|29720.7|512
1612531800000|2021-02-05 13:30:00|29772.6|29718.8|29699.7|29649.7|29779.9|29728|29698.3|29648.3|885
1612532100000|2021-02-05 13:35:00|29699.5|29649.5|29684.3|29634.3|29703|29653|29658.4|29619.9|995
1612532400000|2021-02-05 13:40:00|29684.6|29634.6|29708|29658|29728.1|29678.1|29679|29629|1000
1612532700000|2021-02-05 13:45:00|29708.2|29658.2|29675.7|29625.7|29709.2|29659.2|29643.3|29593.3|1056
1612533000000|2021-02-05 13:50:00|29675.8|29625.8|29671.5|29621.5|29688.5|29648|29642.5|29592.5|999
1612533300000|2021-02-05 13:55:00|29671.4|29621.4|29691|29641|29699.8|29649.8|29667.5|29617.5|1027
1612533600000|2021-02-05 14:00:00|29693|29643|29680.8|29630.8|29702.5|29652.5|29672.6|29622.6|919
1612533900000|2021-02-05 14:05:00|29679.3|29629.3|29684|29634|29691.5|29641.5|29664.1|29614.1|911
1612534200000|2021-02-05 14:10:00|29681.5|29631.5|29687.9|29637.9|29693|29643|29657.2|29616.6|795
1612534500000|2021-02-05 14:15:00|29688|29638|29684.7|29634.7|29695.5|29645.5|29679.6|29629.6|753
1612534800000|2021-02-05 14:20:00|29685.1|29635.1|29664.6|29614.6|29690.3|29647.1|29639.2|29589.2|895
1612535100000|2021-02-05 14:25:00|29663.1|29613.1|29652.7|29602.7|29673|29627.2|29647|29597.8|730
1612535400000|2021-02-05 14:30:00|29652.4|29602.4|29663.7|29643.7|29677.8|29643.7|29632.9|29598.6|695
1612535700000|2021-02-05 14:35:00|29662.8|29642.8|29676.7|29626.7|29690.6|29644.6|29661.2|29621.3|669
1612536000000|2021-02-05 14:40:00|29676.8|29626.8|29663|29613|29681.6|29631.6|29653.6|29603.6|618
1612536300000|2021-02-05 14:45:00|29663.8|29613.8|29667.9|29617.9|29669.7|29633.9|29637.7|29600.1|657
1612536600000|2021-02-05 14:50:00|29668.4|29618.4|29659|29609|29668.4|29631.4|29642.1|29605.5|617
1612536900000|2021-02-05 14:55:00|29656.2|29606.2|29640.2|29620.2|29668.3|29632.8|29638|29603.6|689
1612537200000|2021-02-05 15:00:00|29655.2|29605.2|29660.9|29610.9|29673.6|29635.5|29641.4|29603.9|853
1612537500000|2021-02-05 15:05:00|29660.2|29610.2|29645.8|29595.8|29662.3|29617.3|29630.8|29588.9|786
1612537800000|2021-02-05 15:10:00|29646.2|29596.2|29672.5|29622.5|29674.6|29637|29635|29585|837
1612538100000|2021-02-05 15:15:00|29674.1|29624.1|29665.1|29645.1|29695.8|29647.4|29657.6|29620.7|782
1612538400000|2021-02-05 15:20:00|29664.6|29644.6|29697.7|29647.7|29701.3|29665.7|29663.1|29627.4|676
1612538700000|2021-02-05 15:25:00|29698.3|29648.3|29686.4|29666.4|29701.7|29668.3|29677.4|29638.6|655
1612539000000|2021-02-05 15:30:00|29700.3|29650.3|29673.2|29623.2|29700.3|29666.2|29670|29620|723
1612539300000|2021-02-05 15:35:00|29673|29623|29695.7|29645.7|29697.9|29662.3|29661.6|29622.4|646
1612539600000|2021-02-05 15:40:00|29697.2|29647.2|29716.5|29666.5|29717.6|29683.5|29682.9|29643.5|720
1612539900000|2021-02-05 15:45:00|29716.1|29666.1|29705.9|29655.9|29717|29680.9|29694.2|29644.2|705
1612540200000|2021-02-05 15:50:00|29706.1|29656.1|29713.2|29663.2|29722.1|29686.6|29696|29654.2|767
1612540500000|2021-02-05 15:55:00|29712.7|29662.7|29691.8|29671.8|29715.3|29676.8|29681.4|29649.4|908
1612540800000|2021-02-05 16:00:00|29688.9|29668.9|29682.6|29662.6|29704.9|29671.1|29670.8|29636|791
1612541100000|2021-02-05 16:05:00|29680.2|29660.2|29676.2|29656.2|29699.7|29665.1|29674.2|29639.4|558
1612541400000|2021-02-05 16:10:00|29691.2|29641.2|29682.6|29632.6|29691.4|29657.7|29663.6|29625.9|615
1612541700000|2021-02-05 16:15:00|29683.2|29633.2|29694.3|29644.3|29696.6|29646.6|29681.3|29631.3|540
1612542000000|2021-02-05 16:20:00|29694.9|29644.9|29672.2|29652.2|29694.9|29652.2|29671.6|29634.3|515
1612542300000|2021-02-05 16:25:00|29672.3|29652.3|29689.9|29639.9|29694.9|29659.4|29670.8|29634.7|602
1612542600000|2021-02-05 16:30:00|29689.8|29639.8|29681.1|29631.1|29692.9|29655.2|29666.2|29628.9|613
1612542900000|2021-02-05 16:35:00|29677.7|29627.7|29679.2|29629.2|29681.5|29645.6|29660.3|29623.3|644
1612543200000|2021-02-05 16:40:00|29678.9|29628.9|29639.6|29619.6|29682.2|29647.6|29639.1|29602|635
1612543500000|2021-02-05 16:45:00|29639.2|29619.2|29663.1|29613.1|29673.6|29626.1|29636.7|29594.7|630
1612543800000|2021-02-05 16:50:00|29662.7|29612.7|29670.2|29620.2|29670.3|29627.7|29647.7|29605.6|797
1612544100000|2021-02-05 16:55:00|29670|29620|29675.6|29625.6|29678.6|29628.6|29664.7|29614.7|909
1612544400000|2021-02-05 17:00:00|29675.1|29625.1|29664.3|29614.3|29680.2|29630.2|29662.7|29612.7|770
1612544700000|2021-02-05 17:05:00|29663.9|29613.9|29658.7|29608.7|29668.7|29618.7|29655.8|29605.8|616
1612545000000|2021-02-05 17:10:00|29658.5|29608.5|29659.9|29609.9|29664.9|29614.9|29650.2|29600.2|613
1612545300000|2021-02-05 17:15:00|29660.5|29610.5|29658.7|29608.7|29667|29617|29656.7|29606.7|548
1612545600000|2021-02-05 17:20:00|29658.5|29608.5|29652.2|29602.2|29659.4|29609.4|29650.5|29600.5|492
1612545900000|2021-02-05 17:25:00|29652|29602|29658.1|29608.1|29661.1|29617|29637|29597.8|532
1612546200000|2021-02-05 17:30:00|29658.4|29608.4|29666.7|29616.7|29673.2|29623.2|29655.4|29605.4|682
1612546500000|2021-02-05 17:35:00|29666|29616|29672.9|29622.9|29676.2|29626.2|29662.8|29612.8|539
1612546800000|2021-02-05 17:40:00|29672.7|29622.7|29667.1|29617.1|29674.5|29628.7|29648.4|29612.2|551
1612547100000|2021-02-05 17:45:00|29667.2|29617.2|29660.6|29610.6|29671.1|29621.1|29660.4|29610.4|642
1612547400000|2021-02-05 17:50:00|29662|29612|29660.2|29610.2|29666.6|29616.6|29658.7|29608.7|542
1612547700000|2021-02-05 17:55:00|29660.6|29610.6|29657.1|29607.1|29668|29618|29656.6|29606.6|664
1612548000000|2021-02-05 18:00:00|29657|29607|29656.1|29606.1|29663.1|29613.1|29655|29605|562
1612548300000|2021-02-05 18:05:00|29656|29606|29654.1|29604.1|29661.7|29611.7|29652.1|29602.1|515
1612548600000|2021-02-05 18:10:00|29655|29605|29656.2|29606.2|29657.6|29619.2|29639.2|29601.1|485
1612548900000|2021-02-05 18:15:00|29656.1|29606.1|29643.8|29593.8|29657.3|29607.3|29638.3|29588.3|494
1612549200000|2021-02-05 18:20:00|29644.1|29594.1|29641.9|29591.9|29646.1|29596.1|29636|29586|395
1612549500000|2021-02-05 18:25:00|29642.2|29592.2|29642.7|29592.7|29645.9|29595.9|29639.8|29589.8|410
1612549800000|2021-02-05 18:30:00|29643.1|29593.1|29638|29588|29645|29595|29632.5|29582.5|475
1612550100000|2021-02-05 18:35:00|29638.1|29588.1|29637.1|29587.1|29643|29593|29634|29584|428
1612550400000|2021-02-05 18:40:00|29635.6|29585.6|29635|29585|29639.5|29589.5|29631.6|29581.6|406
1612550700000|2021-02-05 18:45:00|29635.5|29585.5|29633.9|29583.9|29641.2|29591.2|29627.1|29577.1|573
1612551000000|2021-02-05 18:50:00|29634.6|29584.6|29645.7|29595.7|29648.4|29608.7|29628.3|29579|609
1612551300000|2021-02-05 18:55:00|29645.8|29595.8|29648.1|29598.1|29656.2|29609.7|29628.1|29589.4|471
1612551600000|2021-02-05 19:00:00|29647.9|29597.9|29648.1|29598.1|29652.2|29602.2|29642.9|29592.9|463
1612551900000|2021-02-05 19:05:00|29648.3|29598.3|29650.7|29600.7|29653.8|29603.8|29645.7|29595.7|372
1612552200000|2021-02-05 19:10:00|29650.9|29600.9|29650.5|29600.5|29652.7|29602.7|29643.9|29593.9|398
1612552500000|2021-02-05 19:15:00|29650.6|29600.6|29657.6|29607.6|29659.1|29609.1|29649.5|29599.5|438
1612552800000|2021-02-05 19:20:00|29657.7|29607.7|29652.2|29602.2|29660.9|29610.9|29648.9|29598.9|389
1612553100000|2021-02-05 19:25:00|29652.5|29602.5|29647.8|29597.8|29654.4|29604.4|29646.8|29596.8|347
1612553400000|2021-02-05 19:30:00|29647.9|29597.9|29633.5|29583.5|29652.5|29611|29622.8|29579.8|680
1612553700000|2021-02-05 19:35:00|29633.2|29583.2|29643.2|29593.2|29652|29602|29632.1|29582.1|529
1612554000000|2021-02-05 19:40:00|29643.3|29593.3|29642.9|29592.9|29644.9|29594.9|29640.9|29590.9|407
1612554300000|2021-02-05 19:45:00|29643.4|29593.4|29640.9|29590.9|29646.9|29596.9|29637.3|29587.3|403
1612554600000|2021-02-05 19:50:00|29641.3|29591.3|29638.7|29588.7|29647.4|29597.4|29636.4|29586.4|552
1612554900000|2021-02-05 19:55:00|29640.5|29590.5|29642.6|29592.6|29644.4|29606.2|29626.2|29586.7|455
1612555200000|2021-02-05 20:00:00|29642.2|29592.2|29641.4|29591.4|29647.4|29597.4|29637.9|29587.9|481
1612555500000|2021-02-05 20:05:00|29640.6|29590.6|29644.8|29594.8|29648.8|29598.8|29640|29590|395
1612555800000|2021-02-05 20:10:00|29644.9|29594.9|29640.2|29590.2|29646.8|29596.8|29637.3|29587.3|421
1612556100000|2021-02-05 20:15:00|29637.5|29587.5|29636.6|29586.6|29645.1|29595.1|29635.4|29585.4|426
1612556400000|2021-02-05 20:20:00|29636.8|29586.8|29639.4|29589.4|29642.2|29602.2|29622.2|29584.7|381
1612556700000|2021-02-05 20:25:00|29638.2|29588.2|29636|29586|29641.7|29591.7|29633.1|29583.1|461
1612557000000|2021-02-05 20:30:00|29636.2|29586.2|29648.1|29598.1|29657|29607|29624.9|29584.6|444
1612557300000|2021-02-05 20:35:00|29647.5|29597.5|29648.3|29598.3|29652.2|29602.2|29638.1|29588.1|451
1612557600000|2021-02-05 20:40:00|29649.4|29599.4|29642.1|29592.1|29649.4|29599.4|29638.5|29588.5|427
1612557900000|2021-02-05 20:45:00|29641.7|29591.7|29648.3|29598.3|29651.5|29601.5|29633.1|29583.1|526
1612558200000|2021-02-05 20:50:00|29648.2|29598.2|29642.2|29592.2|29651.6|29601.6|29634.4|29584.4|479
1612558500000|2021-02-05 20:55:00|29640.3|29590.3|29636.9|29586.9|29651.1|29596.6|29632.5|29582.5|632
1612558800000|2021-02-05 21:00:00|29636.1|29586.1|29635.4|29585.4|29643.3|29593.3|29633.4|29581.2|633
1612559100000|2021-02-05 21:05:00|29636|29586|29645.6|29595.6|29646.9|29596.9|29636|29586|468
1612559400000|2021-02-05 21:10:00|29645.2|29595.2|29641.1|29591.1|29648.3|29598.3|29638|29587.8|771
1612559700000|2021-02-05 21:15:00|29642.7|29592.7|29643.8|29593.8|29649.3|29599.3|29641|29591|439
1612560000000|2021-02-05 21:20:00|29643.4|29593.4|29645.3|29595.3|29650.4|29600.3|29643.2|29591.3|305
1612560300000|2021-02-05 21:25:00|29645.4|29595.4|29648.6|29598.6|29651|29601|29643.5|29588.8|391
1612560600000|2021-02-05 21:30:00|29648.5|29598.5|29650.1|29600.1|29656.1|29606|29644.3|29579.8|355
1612560900000|2021-02-05 21:35:00|29649.2|29599.2|29664.5|29587.6|29666.8|29604.2|29647.1|29583.1|280
1612561200000|2021-02-05 21:40:00|29665|29588|29657.8|29587.4|29675.4|29601.8|29646.8|29561.5|337
1612561500000|2021-02-05 21:45:00|29645.3|29589.8|29641.3|29576.2|29673.9|29589.8|29634|29543|412
1612561800000|2021-02-05 21:50:00|29646.8|29580.1|29635.2|29585.2|29667|29588.3|29629|29541.1|343
1612562100000|2021-02-05 21:55:00|29637.6|29587.6|29674.7|29566.3|29695.8|29590.2|29629|29539.4|272
1612731600000|2021-02-07 21:00:00|29705.5|29563.5|29706.5|29564.5|29706.5|29564.5|29702.5|29560.5|3
1612731900000|2021-02-07 21:05:00|29706.1|29564.1|29709.5|29567.5|29715|29582.2|29646.7|29562.9|30
1612732200000|2021-02-07 21:10:00|29710|29568|29715|29573|29715.5|29584.5|29652.2|29567.5|16
1612733100000|2021-02-07 21:25:00|29715.5|29573.5|29715.5|29573.5|29716.5|29574.5|29709.7|29567.7|13
1612733400000|2021-02-07 21:30:00|29734.4|29592.4|29718|29576|29735.8|29593.8|29700.2|29558.2|27
1612733700000|2021-02-07 21:35:00|29710.3|29568.3|29718|29576|29718|29576|29710.3|29568.3|5
1612734000000|2021-02-07 21:40:00|29710.8|29568.8|29712|29570|29715.5|29573.5|29705.4|29563.4|32
1612734300000|2021-02-07 21:45:00|29711.5|29569.5|29707.9|29565.9|29712|29570|29707.9|29565.9|41
1612734600000|2021-02-07 21:50:00|29708|29566|29710|29568|29712|29570|29699.1|29557.1|7
1612734900000|2021-02-07 21:55:00|29704.4|29562.4|29706.7|29564.7|29711|29579.1|29646.1|29550.9|33
1612735200000|2021-02-07 22:00:00|29706.2|29564.2|29694.4|29552.4|29713|29579.1|29635.8|29542.6|55
1612735500000|2021-02-07 22:05:00|29692|29550|29706.9|29564.9|29711.9|29572.9|29642.9|29540.4|49
1612735800000|2021-02-07 22:10:00|29697.7|29555.7|29693.3|29551.3|29712.5|29570.5|29684.4|29542.4|73
1612736100000|2021-02-07 22:15:00|29689.8|29547.8|29684.9|29552.8|29695.1|29579.5|29646.4|29544.6|140
1612736400000|2021-02-07 22:20:00|29649.1|29579.1|29675.6|29556.6|29689.1|29581.7|29646.4|29551.6|77
1612736700000|2021-02-07 22:25:00|29676.9|29555.8|29668.9|29560.7|29687.2|29575.4|29642.7|29548.3|73
1612737000000|2021-02-07 22:30:00|29669|29563.6|29656.8|29562.2|29669|29584.8|29630.1|29556.3|164
1612737300000|2021-02-07 22:35:00|29656|29561.5|29658.3|29556.4|29658.9|29563.7|29654|29556|58
1612737600000|2021-02-07 22:40:00|29655.6|29556.3|29660.6|29562.2|29675.7|29567|29654.2|29550.5|75
1612737900000|2021-02-07 22:45:00|29660.7|29562.5|29661.2|29554.1|29671.8|29583.9|29629.3|29553.1|115
1612738200000|2021-02-07 22:50:00|29663.1|29553.6|29632.4|29582.4|29675.7|29583|29631|29551.8|122
1612738500000|2021-02-07 22:55:00|29649.1|29564.6|29634|29584|29670.3|29584|29631.8|29554.4|79
1612738800000|2021-02-07 23:00:00|29634.7|29584.7|29668.1|29618.1|29693|29622.7|29612.9|29537.2|539
1612739100000|2021-02-07 23:05:00|29683.7|29594.4|29639.2|29589.2|29688.8|29626|29636.4|29566.2|348
1612739400000|2021-02-07 23:10:00|29637.8|29587.8|29636.4|29586.4|29643.3|29593.3|29628.6|29578.6|344
1612739700000|2021-02-07 23:15:00|29635.6|29585.6|29637.7|29587.7|29641.7|29591.7|29633|29583|246
1612740000000|2021-02-07 23:20:00|29638|29588|29642|29592|29642|29592|29629.9|29579.9|221
1612740300000|2021-02-07 23:25:00|29642.1|29592.1|29644|29594|29645.9|29595.9|29640.3|29590.3|157
1612740600000|2021-02-07 23:30:00|29642.5|29592.5|29641.2|29591.2|29667.3|29595.5|29638.5|29580.1|248
1612740900000|2021-02-07 23:35:00|29641.1|29591.1|29640.9|29590.9|29646.5|29596.5|29639.1|29589.1|151
1612741200000|2021-02-07 23:40:00|29642.2|29592.2|29640.7|29590.7|29642.2|29592.2|29635|29585|195
1612741500000|2021-02-07 23:45:00|29639.8|29589.8|29638.4|29588.4|29641|29591|29634.7|29584.7|181
1612741800000|2021-02-07 23:50:00|29638.2|29588.2|29634.8|29584.8|29641|29591|29633.1|29583.1|184
1612742100000|2021-02-07 23:55:00|29634.7|29584.7|29637.4|29587.4|29639.5|29589.5|29631.6|29581.6|191
1612742400000|2021-02-08 00:00:00|29636.1|29586.1|29631.4|29581.4|29640.1|29590.1|29623.6|29573.6|375
1612742700000|2021-02-08 00:05:00|29630.9|29580.9|29633.8|29583.8|29636.5|29586.5|29624|29574|308
1612743000000|2021-02-08 00:10:00|29632.8|29582.8|29636|29586|29639|29589|29625.6|29575.6|402
1612743300000|2021-02-08 00:15:00|29635.7|29585.7|29637.9|29587.9|29640.5|29590.5|29632.1|29582.1|370
1612743600000|2021-02-08 00:20:00|29637.7|29587.7|29640.2|29590.2|29642.9|29592.9|29636.5|29586.5|251
1612743900000|2021-02-08 00:25:00|29640.3|29590.3|29643.7|29593.7|29646.1|29596.1|29638.7|29588.7|148
1612744200000|2021-02-08 00:30:00|29644.5|29594.5|29652.6|29602.6|29655.6|29605.6|29642.6|29592.6|238
1612744500000|2021-02-08 00:35:00|29653.5|29603.5|29657.5|29607.5|29665.1|29615.1|29649.5|29599.5|327
1612744800000|2021-02-08 00:40:00|29657.6|29607.6|29653.9|29603.9|29657.6|29607.6|29647.9|29597.9|290
1612745100000|2021-02-08 00:45:00|29653.4|29603.4|29654|29604|29658.6|29608.6|29650|29600|228
1612745400000|2021-02-08 00:50:00|29653.9|29603.9|29659.1|29609.1|29667.3|29617.3|29652.7|29602.7|258
1612745700000|2021-02-08 00:55:00|29659|29609|29676.4|29626.4|29679.3|29629.3|29659|29609|339
1612746000000|2021-02-08 01:00:00|29676.1|29626.1|29665.8|29615.8|29676.3|29626.3|29664.6|29614.6|231
1612746300000|2021-02-08 01:05:00|29666.7|29616.7|29671|29621|29673.5|29623.5|29659.7|29609.7|228
1612746600000|2021-02-08 01:10:00|29671.1|29621.1|29672.6|29622.6|29683.5|29633.5|29670.4|29620.4|210
1612746900000|2021-02-08 01:15:00|29672.7|29622.7|29671.2|29621.2|29679.2|29629.2|29669.8|29619.8|199
1612747200000|2021-02-08 01:20:00|29671.1|29621.1|29663.9|29613.9|29673|29623|29663.9|29613.9|154
1612747500000|2021-02-08 01:25:00|29665|29615|29671.3|29621.3|29678.4|29628.4|29662.7|29612.7|172
1612747800000|2021-02-08 01:30:00|29671.2|29621.2|29669.6|29619.6|29682.1|29632.1|29667.4|29617.4|245
1612748100000|2021-02-08 01:35:00|29671|29621|29669.3|29619.3|29671.2|29621.2|29662.1|29612.1|212
1612748400000|2021-02-08 01:40:00|29667.7|29617.7|29669.4|29613.7|29675.7|29618.1|29664.1|29612|189
1612748700000|2021-02-08 01:45:00|29668.9|29613.9|29672|29612.4|29677.6|29618.7|29664|29605|513
1612749000000|2021-02-08 01:50:00|29672.5|29612.3|29668.9|29610.1|29676.3|29620|29665.5|29606|417
1612749300000|2021-02-08 01:55:00|29667.8|29611.9|29659.2|29603.1|29676.1|29616.3|29655.4|29601.9|512
1612749600000|2021-02-08 02:00:00|29658.1|29604|29664.5|29606.6|29669.4|29613.1|29656.6|29602.6|454
1612749900000|2021-02-08 02:05:00|29664.7|29606.4|29675.5|29620.4|29680.4|29622.8|29660.1|29602|509
1612750200000|2021-02-08 02:10:00|29675.4|29621.4|29673.2|29614|29679.6|29624.7|29665.6|29608.1|594
1612750500000|2021-02-08 02:15:00|29673.5|29613.9|29673|29614.3|29681.6|29620.6|29665.9|29608|531
1612750800000|2021-02-08 02:20:00|29673.1|29615.2|29673|29617.6|29681.1|29624.1|29667.8|29611.6|475
1612751100000|2021-02-08 02:25:00|29673.4|29618|29670.6|29616.3|29684.6|29626.8|29666.7|29610.2|538
1612751400000|2021-02-08 02:30:00|29674.3|29613.8|29671.1|29612.3|29677.9|29620.3|29661.6|29604.3|674
1612751700000|2021-02-08 02:35:00|29670.9|29613.2|29671|29610.2|29680.3|29615.4|29661.6|29603.7|696
1612752000000|2021-02-08 02:40:00|29665.9|29610.4|29667.4|29612.1|29674.2|29615.9|29658.8|29599.6|459
1612752300000|2021-02-08 02:45:00|29667.5|29609.7|29672|29610.4|29674.7|29615.9|29662.4|29605.9|687
1612752600000|2021-02-08 02:50:00|29671.9|29609.5|29669.1|29610.9|29678.2|29618.1|29664.2|29606.2|646
1612752900000|2021-02-08 02:55:00|29668.8|29610.1|29661.7|29607.6|29672.4|29617.1|29658.9|29603.1|484
1612753200000|2021-02-08 03:00:00|29661.4|29608.3|29663.6|29605|29672.2|29611.3|29658.3|29600|668
1612753500000|2021-02-08 03:05:00|29664.3|29605.9|29663.6|29603.2|29669.4|29609.1|29655.9|29598.2|339
1612753800000|2021-02-08 03:10:00|29663.9|29603.6|29659.9|29603.1|29670.8|29610.8|29655.4|29598|271
1612754100000|2021-02-08 03:15:00|29659.7|29603.4|29660.2|29601.8|29665.6|29609.2|29653.7|29595.2|350
1612754400000|2021-02-08 03:20:00|29658.8|29602.8|29658.2|29605.4|29664|29607.8|29653.4|29597.3|311
1612754700000|2021-02-08 03:25:00|29660.8|29604.7|29665.8|29604.7|29666|29608.9|29654|29597.9|371
1612755000000|2021-02-08 03:30:00|29664.5|29604.8|29663.3|29602.5|29670.9|29611.4|29654.8|29597.3|722
1612755300000|2021-02-08 03:35:00|29663|29602.4|29660.3|29603.3|29668.2|29611.9|29656.9|29599.2|449
1612755600000|2021-02-08 03:40:00|29662|29603.6|29659.6|29605.5|29669.6|29610.7|29654.4|29596.2|415
1612755900000|2021-02-08 03:45:00|29661.8|29604.4|29661.8|29607.2|29670.3|29610.8|29657.4|29598.6|350
1612756200000|2021-02-08 03:50:00|29662.1|29606.6|29661.4|29606.1|29673.6|29611.2|29657.4|29599.5|239
1612756500000|2021-02-08 03:55:00|29662.2|29603.4|29661.4|29598.2|29671.5|29612.3|29655.5|29597|552
1612756800000|2021-02-08 04:00:00|29662.7|29603.5|29658.7|29607.3|29665.5|29610.4|29656.3|29601.8|242
1612757100000|2021-02-08 04:05:00|29661.1|29605.3|29660.9|29610.9|29665.2|29612.1|29655.1|29601.1|354
1612757400000|2021-02-08 04:10:00|29659.9|29609.9|29657.7|29607.7|29662.8|29610.4|29655.6|29605.6|279
1612757700000|2021-02-08 04:15:00|29657.2|29607.2|29660.3|29610.3|29664.1|29614.1|29657.2|29607.2|380
1612758000000|2021-02-08 04:20:00|29660.4|29610.4|29661.3|29611.3|29662.3|29612.3|29659.6|29609.4|238
1612758300000|2021-02-08 04:25:00|29661.1|29611.1|29662.6|29612.6|29665.5|29615.5|29660.7|29610.7|260
1612758600000|2021-02-08 04:30:00|29663.8|29613.8|29665.2|29615.2|29670.1|29619.1|29660.6|29610.6|322
1612758900000|2021-02-08 04:35:00|29664.9|29614.9|29665.6|29615.6|29667.7|29617.7|29664.6|29614.6|233
1612759200000|2021-02-08 04:40:00|29665.7|29615.7|29665.3|29615.3|29667.8|29616.6|29662.5|29612|227
1612759500000|2021-02-08 04:45:00|29665.6|29615.6|29665.7|29615.7|29669|29619|29663.5|29613.5|321
1612759800000|2021-02-08 04:50:00|29665.8|29615.8|29663.2|29613.2|29673.4|29616.3|29663.2|29613.2|366
1612760100000|2021-02-08 04:55:00|29665.8|29615.5|29669|29619|29671.1|29621.1|29662.8|29612.8|332
1612760400000|2021-02-08 05:00:00|29669.5|29619.5|29662.1|29612.1|29670.4|29620.4|29660.8|29610.8|303
1612760700000|2021-02-08 05:05:00|29661.8|29611.8|29657.4|29607.4|29667.7|29617.7|29655.8|29605.8|330
1612761000000|2021-02-08 05:10:00|29657.3|29607.3|29657.2|29607.2|29659.4|29609.4|29652.6|29602.6|331
1612761300000|2021-02-08 05:15:00|29656.9|29606.9|29652.1|29602.1|29657.4|29607.4|29649.2|29599.2|294
1612761600000|2021-02-08 05:20:00|29653|29603|29650.7|29600.7|29654.6|29604.6|29649|29599|289
1612761900000|2021-02-08 05:25:00|29650.1|29600.1|29650.3|29600.3|29654.5|29604.5|29648.6|29598.6|300
1612762200000|2021-02-08 05:30:00|29649.4|29599.4|29654|29604|29657.2|29607.2|29649.3|29599.3|403
1612762500000|2021-02-08 05:35:00|29654.4|29604.4|29656.8|29606.8|29662.1|29612.1|29653|29603|268
1612762800000|2021-02-08 05:40:00|29657.1|29607.1|29656.6|29606.6|29663.7|29612.6|29653.9|29603.9|259
1612763100000|2021-02-08 05:45:00|29656.5|29606.5|29657.1|29607.1|29660.4|29610.4|29653.8|29603.8|355
1612763400000|2021-02-08 05:50:00|29657.3|29607.3|29659.7|29609.7|29663.2|29613.2|29656.3|29606.3|307
1612763700000|2021-02-08 05:55:00|29659.3|29609.3|29664.2|29614.2|29667.8|29616.5|29658|29608|495
1612764000000|2021-02-08 06:00:00|29664.8|29614.8|29676.2|29626.2|29681.8|29631.8|29661|29611|392
1612764300000|2021-02-08 06:05:00|29676|29626|29670.8|29620.8|29684.8|29634.8|29669.2|29619.2|240
1612764600000|2021-02-08 06:10:00|29670.2|29620.2|29676.1|29626.1|29679.7|29629.7|29669.7|29619.7|272
1612764900000|2021-02-08 06:15:00|29676|29626|29684.2|29634.2|29690|29640|29673.4|29623.4|339
1612765200000|2021-02-08 06:20:00|29684.6|29634.6|29685.9|29635.9|29692.4|29642.4|29680.3|29630.3|648
1612765500000|2021-02-08 06:25:00|29686.1|29636.1|29691.6|29641.6|29693.3|29643.3|29683.2|29633.2|386
1612765800000|2021-02-08 06:30:00|29692.7|29642.7|29687.6|29637.6|29701.7|29653.3|29672.1|29637.3|363
1612766100000|2021-02-08 06:35:00|29688|29638|29690.1|29640.1|29696.6|29646.6|29687.6|29637.6|298
1612766400000|2021-02-08 06:40:00|29690.2|29640.2|29696.2|29646.2|29697.8|29647.8|29688.4|29638.4|352
1612766700000|2021-02-08 06:45:00|29694.8|29644.8|29691.1|29641.1|29697.8|29655.8|29675.1|29639.5|316
1612767000000|2021-02-08 06:50:00|29691.2|29641.2|29690.6|29640.6|29696.8|29646.8|29689.8|29639.8|278
1612767300000|2021-02-08 06:55:00|29690.8|29640.8|29680.2|29630.2|29695.8|29645.8|29677.8|29627.8|518
1612767600000|2021-02-08 07:00:00|29682.3|29632.3|29684.3|29634.3|29687.2|29637.2|29679.3|29629.3|465
1612767900000|2021-02-08 07:05:00|29683.1|29633.1|29694.3|29644.3|29703|29653|29681.4|29631.4|476
1612768200000|2021-02-08 07:10:00|29693.9|29643.9|29698.1|29648.1|29706.9|29656.9|29693.5|29643.5|429
1612768500000|2021-02-08 07:15:00|29698.6|29648.6|29703.9|29653.9|29706.6|29656.6|29698.1|29648.1|368
1612768800000|2021-02-08 07:20:00|29704.4|29654.4|29697.5|29647.5|29708.2|29658.2|29694.1|29644.1|350
1612769100000|2021-02-08 07:25:00|29696.5|29646.5|29694|29644|29699.1|29649.1|29691.9|29641.9|359
1612769400000|2021-02-08 07:30:00|29693.8|29643.8|29698.1|29648.1|29705.5|29666.6|29683.8|29642.2|462
1612769700000|2021-02-08 07:35:00|29697.7|29647.7|29690.4|29640.4|29702.2|29663.9|29683.4|29638.5|392
1612770000000|2021-02-08 07:40:00|29690.5|29640.5|29699.7|29649.7|29718.2|29671.8|29673.9|29635.7|735
1612770300000|2021-02-08 07:45:00|29699.1|29649.1|29682.1|29662.1|29707.6|29673|29680.9|29647.8|630
1612770600000|2021-02-08 07:50:00|29682|29662|29710.7|29660.7|29711.1|29674.4|29682|29651.2|642
1612770900000|2021-02-08 07:55:00|29710.4|29660.4|29730.5|29680.5|29741.8|29693|29697.3|29660.4|594
1612771200000|2021-02-08 08:00:00|29728.3|29678.3|29718.4|29668.4|29735.9|29685.9|29716.9|29666.9|618
1612771500000|2021-02-08 08:05:00|29718.6|29668.6|29714|29664|29725.2|29675.2|29712.9|29662.9|554
1612771800000|2021-02-08 08:10:00|29714.1|29664.1|29713.4|29663.4|29720|29684.6|29693.7|29657.1|559
1612772100000|2021-02-08 08:15:00|29711.5|29661.5|29738.3|29688.3|29745.3|29704.5|29697.7|29659.7|705
1612772400000|2021-02-08 08:20:00|29723.2|29703.2|29720.8|29700.8|29738.6|29703.2|29711|29676.1|565
1612772700000|2021-02-08 08:25:00|29720.4|29700.4|29768.8|29718.8|29773.4|29729.9|29718.3|29682.1|678
1612773000000|2021-02-08 08:30:00|29769.1|29719.1|29782.5|29732.5|29796.5|29752.1|29767.2|29719.1|546
1612773300000|2021-02-08 08:35:00|29782.4|29732.4|29771.1|29751.1|29792.7|29756.8|29762.6|29726.3|495
1612773600000|2021-02-08 08:40:00|29771.7|29751.7|29780|29760|29791.9|29760.5|29771.1|29738.7|472
1612773900000|2021-02-08 08:45:00|29778.7|29758.7|29809.2|29789.2|29824.8|29791.1|29775.1|29742.5|626
1612774200000|2021-02-08 08:50:00|29808.9|29788.9|29819.3|29799.3|29839|29806.7|29804.1|29769.2|620
1612774500000|2021-02-08 08:55:00|29819.1|29799.1|29807.3|29787.3|29840.4|29803.5|29807.2|29775.5|563
1612774800000|2021-02-08 09:00:00|29807.4|29787.4|29779.3|29759.3|29822.4|29790.8|29775.6|29740.8|598
1612775100000|2021-02-08 09:05:00|29779.2|29759.2|29822.9|29772.9|29824.3|29774.3|29777.2|29742|607
1612775400000|2021-02-08 09:10:00|29823.2|29773.2|29809.4|29789.4|29832.8|29796.8|29806.3|29770.3|1002
1612775700000|2021-02-08 09:15:00|29809.2|29789.2|29836.2|29786.2|29843.4|29802.7|29799|29760.7|823
1612776000000|2021-02-08 09:20:00|29836.7|29786.7|29834|29784|29845|29809.1|29819.9|29779.3|623
1612776300000|2021-02-08 09:25:00|29835.9|29785.9|29827.5|29777.5|29839.4|29805|29812|29774.5|740
1612776600000|2021-02-08 09:30:00|29828.7|29778.7|29825.7|29775.7|29836.7|29795.3|29804.1|29770|809
1612776900000|2021-02-08 09:35:00|29826.2|29776.2|29816.3|29766.3|29833.8|29787.8|29804.2|29763.7|695
1612777200000|2021-02-08 09:40:00|29816.2|29766.2|29809.8|29759.8|29819.6|29769.6|29806.6|29756.6|731
1612777500000|2021-02-08 09:45:00|29809.9|29759.9|29803.8|29753.8|29811.1|29775.2|29790.2|29751.9|619
1612777800000|2021-02-08 09:50:00|29804.4|29754.4|29803.5|29753.5|29809.3|29774.2|29784.8|29749.3|460
1612778100000|2021-02-08 09:55:00|29803.6|29753.6|29800.4|29750.4|29812.4|29777|29797|29748.6|528
1612778400000|2021-02-08 10:00:00|29800.3|29750.3|29812.5|29762.5|29814.1|29764.1|29798.1|29748.1|558
1612778700000|2021-02-08 10:05:00|29813|29763|29815.7|29765.7|29820|29783.7|29798|29762.5|454
1612779000000|2021-02-08 10:10:00|29816.8|29766.8|29815.6|29765.6|29823.3|29789.1|29799.3|29762.4|573
1612779300000|2021-02-08 10:15:00|29817.6|29767.6|29818.9|29768.9|29820.8|29787.2|29799.6|29762.7|731
1612779600000|2021-02-08 10:20:00|29819|29769|29820.5|29770.5|29825.3|29791.6|29799.4|29762.5|634
1612779900000|2021-02-08 10:25:00|29805.4|29785.4|29805.8|29785.8|29824.1|29791.8|29803.6|29765.5|703
1612780200000|2021-02-08 10:30:00|29804.7|29784.7|29818|29798|29836.3|29802.3|29800.2|29767.5|661
1612780500000|2021-02-08 10:35:00|29817.7|29797.7|29816.1|29796.1|29835.7|29801.1|29813.1|29779.9|552
1612780800000|2021-02-08 10:40:00|29815.9|29795.9|29809.5|29789.5|29828.3|29797.9|29803.4|29774.8|517
1612781100000|2021-02-08 10:45:00|29809.3|29789.3|29796.4|29776.4|29825.8|29790.6|29794.9|29760.4|693
1612781400000|2021-02-08 10:50:00|29796|29776|29803.8|29783.8|29813.6|29783.8|29795.8|29762|640
1612781700000|2021-02-08 10:55:00|29803.6|29783.6|29800.2|29780.2|29813.1|29784|29795.8|29762.4|594
1612782000000|2021-02-08 11:00:00|29801.2|29781.2|29806.4|29786.4|29815.6|29789.2|29797.5|29764.9|498
1612782300000|2021-02-08 11:05:00|29806.2|29786.2|29801.7|29781.7|29820.2|29787.5|29797.7|29770.2|435
1612782600000|2021-02-08 11:10:00|29801.6|29781.6|29796.7|29776.7|29807.5|29787.5|29794.4|29774.4|509
1612782900000|2021-02-08 11:15:00|29797.2|29777.2|29804.6|29784.6|29806.2|29786.2|29795.5|29775.5|461
1612783200000|2021-02-08 11:20:00|29805.2|29785.2|29808.9|29788.9|29826.7|29792.7|29800.5|29771.6|472
1612783500000|2021-02-08 11:25:00|29808.8|29788.8|29809.3|29789.3|29822|29790.4|29802.4|29765.5|446
1612783800000|2021-02-08 11:30:00|29808.5|29788.5|29805.6|29785.6|29826.9|29793.8|29804.6|29771.5|429
1612784100000|2021-02-08 11:35:00|29805.5|29785.5|29798.5|29778.5|29825.3|29790.5|29795.1|29759.2|519
1612784400000|2021-02-08 11:40:00|29798.7|29778.7|29802.3|29782.3|29816.1|29786.2|29796.3|29765.4|527
1612784700000|2021-02-08 11:45:00|29802.2|29782.2|29819.9|29799.9|29835.1|29800|29802.2|29767.8|542
1612785000000|2021-02-08 11:50:00|29820.3|29800.3|29827.5|29807.5|29847.4|29810|29817|29794.1|472
1612785300000|2021-02-08 11:55:00|29827.7|29807.7|29828.4|29808.4|29844.3|29811.1|29824.4|29793.1|537
1612785600000|2021-02-08 12:00:00|29828.8|29808.8|29831|29811|29852|29817.7|29825.4|29802|601
1612785900000|2021-02-08 12:05:00|29831.2|29811.2|29830.9|29810.9|29848.7|29814.3|29823.3|29793.6|442
1612786200000|2021-02-08 12:10:00|29829.8|29809.8|29826.7|29806.7|29848|29817.5|29825.1|29794.1|496
1612786500000|2021-02-08 12:15:00|29827.2|29807.2|29837.5|29817.5|29839.5|29819.5|29822.3|29802.3|499
1612786800000|2021-02-08 12:20:00|29837.3|29817.3|29856.8|29836.8|29877|29841.5|29830.8|29797.6|529
1612787100000|2021-02-08 12:25:00|29856.6|29836.6|29878.1|29858.1|29898.2|29862|29851|29831|605
1612787400000|2021-02-08 12:30:00|29878.2|29858.2|29868.4|29848.4|29897.4|29861.6|29862.2|29829.9|574
1612787700000|2021-02-08 12:35:00|29868.2|29848.2|29862.4|29842.4|29891.8|29859.9|29858|29825.5|650
1612788000000|2021-02-08 12:40:00|29863|29843|29856.9|29836.9|29887.1|29857.8|29855.6|29823|632
1612788300000|2021-02-08 12:45:00|29857.7|29837.7|29847.8|29827.8|29874.9|29839.5|29845.9|29810.6|481
1612788600000|2021-02-08 12:50:00|29848|29828|29824.3|29804.3|29849.2|29829.2|29820.5|29786.3|575
1612788900000|2021-02-08 12:55:00|29839.1|29789.1|29810|29790|29839.3|29804.5|29800.2|29764.1|694
1612789200000|2021-02-08 13:00:00|29809.3|29789.3|29806.8|29786.8|29826.2|29792.4|29802.2|29770.6|751
1612789500000|2021-02-08 13:05:00|29806.7|29786.7|29808.6|29788.6|29815.7|29795.7|29805.1|29785.1|581
1612789800000|2021-02-08 13:10:00|29808.7|29788.7|29807.2|29787.2|29813.1|29793.1|29804|29784|569
1612790100000|2021-02-08 13:15:00|29806.8|29786.8|29805.3|29785.3|29823|29791.5|29803.4|29771.8|520
1612790400000|2021-02-08 13:20:00|29805.4|29785.4|29812.8|29792.8|29825.4|29796.6|29804.2|29775.4|597
1612790700000|2021-02-08 13:25:00|29813.5|29793.5|29818.2|29798.2|29834.1|29799.3|29810.5|29783.2|494
1612791000000|2021-02-08 13:30:00|29818|29798|29827.6|29807.6|29846.8|29814.3|29815.7|29795.7|594
1612791300000|2021-02-08 13:35:00|29827.7|29807.7|29821|29801|29845.2|29816|29821|29793.1|642
1612791600000|2021-02-08 13:40:00|29819.2|29799.2|29806|29786|29828.9|29801.2|29804.4|29770.4|717
1612791900000|2021-02-08 13:45:00|29806.1|29786.1|29796.5|29776.5|29822|29790.9|29790.1|29757.8|664
1612792200000|2021-02-08 13:50:00|29795.6|29775.6|29787.1|29767.1|29811.5|29777|29787.1|29753|698
1612792500000|2021-02-08 13:55:00|29787.6|29767.6|29791.4|29771.4|29801.1|29771.8|29775.3|29741.6|866
1612792800000|2021-02-08 14:00:00|29791.1|29771.1|29808.1|29758.1|29813.2|29781|29780.7|29747.2|783
1612793100000|2021-02-08 14:05:00|29808|29758|29785.5|29765.5|29809.4|29774|29783.6|29748.9|760
1612793400000|2021-02-08 14:10:00|29785.8|29765.8|29771.1|29751.1|29798.2|29766.5|29769.6|29736.9|773
1612793700000|2021-02-08 14:15:00|29771.2|29751.2|29768.6|29748.6|29784.9|29751.8|29765.8|29733.5|557
1612794000000|2021-02-08 14:20:00|29768.9|29748.9|29779.5|29759.5|29793.8|29760.1|29764.3|29734.1|510
1612794300000|2021-02-08 14:25:00|29780|29760|29780.5|29760.5|29805.4|29771.8|29773.5|29740.2|509
1612794600000|2021-02-08 14:30:00|29781|29761|29749.6|29729.6|29790.3|29761.9|29746.3|29711.4|691
1612794900000|2021-02-08 14:35:00|29749.5|29729.5|29746.9|29726.9|29766.2|29730.4|29739.3|29704.5|589
1612795200000|2021-02-08 14:40:00|29746.7|29726.7|29748.6|29728.6|29771.1|29735.7|29728.8|29695|706
1612795500000|2021-02-08 14:45:00|29748.5|29728.5|29753.4|29733.4|29764.2|29733.4|29739.6|29706.9|665
1612795800000|2021-02-08 14:50:00|29752.5|29732.5|29765|29745|29780.3|29746.3|29751.1|29720.8|629
1612796100000|2021-02-08 14:55:00|29765.3|29745.3|29770.1|29750.1|29793.8|29760.5|29763|29733.4|796
1612796400000|2021-02-08 15:00:00|29770.3|29750.3|29762.6|29742.6|29792.8|29757.4|29760.8|29731.1|873
1612796700000|2021-02-08 15:05:00|29776.1|29726.1|29780.7|29760.7|29783.7|29763.7|29755.5|29723.7|844
1612797000000|2021-02-08 15:10:00|29781.1|29761.1|29776.9|29756.9|29784.2|29764.2|29772.6|29752.6|677
1612797300000|2021-02-08 15:15:00|29776.5|29756.5|29761.2|29741.2|29788.9|29758.2|29759.9|29738.9|715
1612797600000|2021-02-08 15:20:00|29760.4|29740.4|29763.4|29743.4|29769.8|29749.8|29752.6|29732.6|700
1612797900000|2021-02-08 15:25:00|29762.9|29742.9|29751.4|29731.4|29767.8|29747.6|29745.5|29713.3|721
1612798200000|2021-02-08 15:30:00|29751.2|29731.2|29751.4|29731.4|29768.5|29733.3|29739.3|29704|754
1612798500000|2021-02-08 15:35:00|29751.1|29731.1|29748.5|29728.5|29770.2|29740.1|29742.2|29707|666
1612798800000|2021-02-08 15:40:00|29764.3|29714.3|29733.6|29713.6|29767.4|29732.1|29731.3|29697.1|588
1612799100000|2021-02-08 15:45:00|29733.5|29713.5|29778.9|29728.9|29779.4|29745.2|29733.5|29710.3|693
1612799400000|2021-02-08 15:50:00|29764.2|29744.2|29762.3|29742.3|29780.4|29745.1|29755.5|29723.2|738
1612799700000|2021-02-08 15:55:00|29761.4|29741.4|29766|29746|29778.5|29747.9|29758.6|29722.8|806
1612800000000|2021-02-08 16:00:00|29768.8|29748.8|29770.5|29750.5|29775.3|29755.3|29762.2|29742.2|691
1612800300000|2021-02-08 16:05:00|29770.4|29750.4|29762|29742|29772.6|29752.6|29758.7|29738.7|489
1612800600000|2021-02-08 16:10:00|29762.7|29742.7|29771.1|29751.1|29782.9|29753.6|29756.6|29732.9|425
1612800900000|2021-02-08 16:15:00|29770.7|29750.7|29794|29774|29812.8|29774.9|29769.8|29739.3|605
1612801200000|2021-02-08 16:20:00|29793.9|29773.9|29804.1|29784.1|29812|29785.3|29788.4|29756|610
1612801500000|2021-02-08 16:25:00|29804|29784|29789.1|29769.1|29817.2|29784.2|29788.5|29765.6|554
1612801800000|2021-02-08 16:30:00|29788.9|29768.9|29792.7|29772.7|29808.5|29776|29786.5|29751.1|526
1612802100000|2021-02-08 16:35:00|29792.9|29772.9|29797.1|29777.1|29797.2|29777.2|29787.2|29767.2|508
1612802400000|2021-02-08 16:40:00|29797.2|29777.2|29826|29776|29829.1|29779.9|29790.8|29759.7|576
1612802700000|2021-02-08 16:45:00|29826.1|29776.1|29795.8|29775.8|29828.3|29784.4|29794.5|29760.5|479
1612803000000|2021-02-08 16:50:00|29796.1|29776.1|29797.1|29747.1|29807.6|29776.1|29780.2|29744.1|588
1612803300000|2021-02-08 16:55:00|29795.8|29745.8|29797.1|29747.1|29800.8|29764.1|29778.6|29744.3|575
1612803600000|2021-02-08 17:00:00|29797|29747|29798.3|29748.3|29805|29755|29794.4|29744.4|570
1612803900000|2021-02-08 17:05:00|29798.1|29748.1|29790|29740|29800.3|29750.3|29787.1|29737.1|538
1612804200000|2021-02-08 17:10:00|29790.4|29740.4|29790.2|29740.2|29798.5|29748.5|29787.2|29737.2|512
1612804500000|2021-02-08 17:15:00|29789.7|29739.7|29790.8|29740.8|29798.6|29748.6|29786.4|29736.4|413
1612804800000|2021-02-08 17:20:00|29790.7|29740.7|29781.4|29731.4|29790.8|29740.8|29777.7|29727.7|533
1612805100000|2021-02-08 17:25:00|29781.1|29731.1|29785.9|29735.9|29786.2|29736.2|29780|29730|391
1612805400000|2021-02-08 17:30:00|29786.2|29736.2|29782.2|29732.2|29787.7|29737.7|29780.6|29730.6|406
1612805700000|2021-02-08 17:35:00|29781.4|29731.4|29779.6|29729.6|29785|29735|29778|29728|460
1612806000000|2021-02-08 17:40:00|29779.8|29729.8|29774.5|29724.5|29781|29731|29774|29724|470
1612806300000|2021-02-08 17:45:00|29772.1|29722.1|29781.1|29731.1|29781.6|29742.3|29749.7|29714.9|455
1612806600000|2021-02-08 17:50:00|29780.6|29730.6|29790.7|29740.7|29791.2|29741.2|29778.9|29728.9|490
1612806900000|2021-02-08 17:55:00|29791|29741|29785.9|29735.9|29796.5|29753.6|29764.4|29729.7|668
1612807200000|2021-02-08 18:00:00|29786|29736|29789.9|29739.9|29792|29742|29780|29730|442
1612807500000|2021-02-08 18:05:00|29788.4|29738.4|29785|29735|29795.5|29748.8|29764.1|29729.4|451
1612807800000|2021-02-08 18:10:00|29785.5|29735.5|29781.3|29731.3|29789.9|29739.9|29779.5|29729.5|473
1612808100000|2021-02-08 18:15:00|29781.7|29731.7|29787.1|29737.1|29791.2|29741.2|29781.3|29731.3|509
1612808400000|2021-02-08 18:20:00|29786.8|29736.8|29783.6|29733.6|29787.4|29737.4|29756.7|29722|501
1612808700000|2021-02-08 18:25:00|29783.5|29733.5|29782.6|29732.6|29787.5|29737.5|29779.8|29729.8|485
1612809000000|2021-02-08 18:30:00|29783.9|29733.9|29780.9|29730.9|29789.4|29745.2|29761.2|29721.9|430
1612809300000|2021-02-08 18:35:00|29781.6|29731.6|29759.8|29739.8|29783.4|29740.5|29758.6|29722.5|384
1612809600000|2021-02-08 18:40:00|29759.6|29739.6|29758.6|29738.6|29781.6|29743.2|29755|29718.8|337
1612809900000|2021-02-08 18:45:00|29758.1|29738.1|29774.8|29724.8|29777.1|29740.7|29756|29721.6|354
1612810200000|2021-02-08 18:50:00|29757.8|29737.8|29763|29743|29779|29744.2|29755.6|29720.6|369
1612810500000|2021-02-08 18:55:00|29762.6|29742.6|29785.6|29735.6|29796.1|29757.6|29759.8|29724.9|456
1612810800000|2021-02-08 19:00:00|29785.5|29735.5|29785.1|29735.1|29787.6|29737.6|29781.7|29731.7|396
1612811100000|2021-02-08 19:05:00|29784.7|29734.7|29786.6|29736.6|29791.1|29753.7|29772.5|29731.2|343
1612811400000|2021-02-08 19:10:00|29785.7|29735.7|29769.4|29749.4|29789.9|29754.4|29769.4|29733.8|283
1612811700000|2021-02-08 19:15:00|29769.5|29749.5|29789.8|29739.8|29791|29755.4|29769.5|29735.6|341
1612812000000|2021-02-08 19:20:00|29789.7|29739.7|29785.5|29735.5|29793.5|29752.5|29769|29733.9|355
1612812300000|2021-02-08 19:25:00|29785|29735|29787.5|29737.5|29787.5|29749.6|29765.2|29729.8|337
1612812600000|2021-02-08 19:30:00|29785.1|29735.1|29784.8|29734.8|29789.5|29739.5|29781.2|29731.2|398
1612812900000|2021-02-08 19:35:00|29784.7|29734.7|29782.7|29732.7|29787.6|29751.1|29764.1|29729.1|340
1612813200000|2021-02-08 19:40:00|29782.3|29732.3|29767.2|29747.2|29786|29751.1|29766.3|29729.6|264
1612813500000|2021-02-08 19:45:00|29767.4|29747.4|29765.4|29745.4|29785|29750.9|29757.9|29721|380
1612813800000|2021-02-08 19:50:00|29765.2|29745.2|29764.4|29744.4|29783.1|29747.6|29762.4|29727|323
1612814100000|2021-02-08 19:55:00|29764|29744|29758.7|29738.7|29780.5|29745.6|29756.2|29722.8|376
1612814400000|2021-02-08 20:00:00|29760.1|29740.1|29782.1|29732.1|29784.5|29749.5|29757.3|29722.5|438
1612814700000|2021-02-08 20:05:00|29781.9|29731.9|29763.7|29743.7|29784.4|29750|29761.6|29728.9|394
1612815000000|2021-02-08 20:10:00|29763.6|29743.6|29757.4|29737.4|29782.1|29745.9|29757.2|29723.2|322
1612815300000|2021-02-08 20:15:00|29755.6|29735.6|29760.7|29740.7|29779|29744.8|29755.5|29722.8|297
1612815600000|2021-02-08 20:20:00|29761.9|29741.9|29757.1|29737.1|29778.1|29745|29754.6|29721.2|318
1612815900000|2021-02-08 20:25:00|29758.4|29738.4|29761.4|29741.4|29780.9|29743.8|29756.7|29722.2|348
1612816200000|2021-02-08 20:30:00|29761.3|29741.3|29773.1|29723.1|29779.2|29742.5|29755.1|29722|348
1612816500000|2021-02-08 20:35:00|29773|29723|29754.5|29734.5|29778|29742.3|29753.5|29717.9|349
1612816800000|2021-02-08 20:40:00|29754.3|29734.3|29776|29726|29780.1|29743.4|29753|29719|361
1612817100000|2021-02-08 20:45:00|29775.4|29725.4|29763.8|29743.8|29781.5|29747.3|29756.3|29722.9|328
1612817400000|2021-02-08 20:50:00|29766.3|29746.3|29786|29736|29802.3|29762.7|29756.4|29722.1|748
1612817700000|2021-02-08 20:55:00|29785.9|29735.9|29766.3|29716.3|29797.5|29747.5|29765.7|29715.7|568
1612818000000|2021-02-08 21:00:00|29769.4|29719.4|29772.8|29722.8|29777.1|29727.1|29757.7|29707.7|433
1612818300000|2021-02-08 21:05:00|29774.8|29724.8|29769.8|29719.8|29774.8|29724.8|29768|29718|344
1612818600000|2021-02-08 21:10:00|29767.9|29717.9|29772.7|29722.7|29775|29735.7|29755.3|29716.5|361
1612818900000|2021-02-08 21:15:00|29770.1|29720.1|29772.5|29722.5|29775|29738.7|29757.1|29719.7|268
1612819200000|2021-02-08 21:20:00|29773.4|29723.4|29774.2|29724.2|29774.7|29738.4|29756.7|29719.1|247
1612819500000|2021-02-08 21:25:00|29773|29723|29773.2|29723.2|29775.7|29739.9|29757.8|29722.3|214
1612819800000|2021-02-08 21:30:00|29774.1|29724.1|29774.5|29724.5|29775.9|29725.9|29770.3|29720.3|226
1612820100000|2021-02-08 21:35:00|29775.4|29725.4|29774.5|29724.5|29775.9|29725.9|29771.1|29721.1|259
1612820400000|2021-02-08 21:40:00|29774.4|29724.4|29773.9|29723.9|29777.1|29727.1|29771.4|29721.4|247
1612820700000|2021-02-08 21:45:00|29774.4|29724.4|29771.3|29721.3|29780.1|29730.1|29769.5|29719.5|313
1612821000000|2021-02-08 21:50:00|29771.2|29721.2|29770.9|29720.9|29774.7|29724.7|29764|29714|286
1612821300000|2021-02-08 21:55:00|29771.3|29721.3|29790.3|29709.2|29796.6|29728.7|29766.4|29707.7|386
1612821600000|2021-02-08 22:00:00|29795.5|29713.1|29794.6|29705.3|29798.6|29715.8|29791|29705.3|32
1612821900000|2021-02-08 22:05:00|29802.6|29685.6|29811.2|29697.6|29813.8|29716.9|29782.2|29678.1|152
1612822200000|2021-02-08 22:10:00|29801|29707.3|29796.4|29705.9|29815.3|29720.4|29777.2|29690.2|214
1612822500000|2021-02-08 22:15:00|29795.6|29706.5|29798.5|29715.2|29812.2|29721.5|29771.5|29692.6|208
1612822800000|2021-02-08 22:20:00|29801.1|29713.6|29803.4|29696.2|29813.5|29717|29771|29692.2|240
1612823100000|2021-02-08 22:25:00|29802.8|29696.8|29787.4|29708.5|29815.7|29713.8|29775.1|29687.6|151
1612823400000|2021-02-08 22:30:00|29790.9|29706.2|29806.2|29702.5|29811.9|29717.5|29776|29696.8|244
1612823700000|2021-02-08 22:35:00|29801.5|29705.9|29782|29717|29814.3|29720.1|29773.1|29692.2|186
1612824000000|2021-02-08 22:40:00|29780.6|29717.6|29796.4|29713.1|29818.4|29720.6|29773.1|29695.5|302
1612824300000|2021-02-08 22:45:00|29778.7|29720.6|29805.9|29709.1|29819.8|29720.6|29778.7|29698.5|287
1612824600000|2021-02-08 22:50:00|29805|29710|29795.3|29710.3|29812.7|29715|29784.9|29700.1|279
1612824900000|2021-02-08 22:55:00|29797.4|29708.7|29799.4|29704.8|29820.7|29714|29792.6|29698.8|251
1612825200000|2021-02-08 23:00:00|29799.3|29706.2|29781|29715|29809.7|29723.9|29774.5|29673.2|433
1612825500000|2021-02-08 23:05:00|29782|29716|29792.4|29716.1|29800.2|29723.9|29774.5|29713.9|191
1612825800000|2021-02-08 23:10:00|29788.3|29718.6|29797.9|29715.1|29810|29723.9|29773.9|29707.8|250
1612826100000|2021-02-08 23:15:00|29799|29714.3|29801.4|29714.2|29807.8|29724.5|29780.8|29709.7|214
1612826400000|2021-02-08 23:20:00|29801.1|29713.9|29799.4|29721.1|29805|29723.2|29785.3|29710.5|276
1612826700000|2021-02-08 23:25:00|29799.2|29720.5|29804.6|29721.4|29809|29728.8|29785.8|29714.5|307
1612827000000|2021-02-08 23:30:00|29806.1|29720.4|29801.5|29719.6|29813|29728.4|29787.4|29715|266
1612827300000|2021-02-08 23:35:00|29800.7|29719.8|29798.3|29718.7|29805.3|29727|29777|29713|252
1612827600000|2021-02-08 23:40:00|29789.7|29722.9|29790.9|29720.6|29805.7|29725.1|29782.5|29714.4|297
1612827900000|2021-02-08 23:45:00|29790.7|29720.8|29787.6|29714.9|29800.1|29721.7|29780.5|29709.3|301
1612828200000|2021-02-08 23:50:00|29782.9|29717.1|29789.6|29715.5|29798.4|29723|29777.6|29709.9|288
1612828500000|2021-02-08 23:55:00|29789.1|29716|29780.5|29716.8|29799.7|29722.6|29776.9|29707|288
1612828800000|2021-02-09 00:00:00|29781.9|29715.8|29790.2|29722.7|29791.1|29728.4|29777.9|29715.7|418
1612829100000|2021-02-09 00:05:00|29792.9|29723.3|29780.3|29714.9|29793|29726.7|29774.5|29711.6|418
1612829400000|2021-02-09 00:10:00|29776.8|29714.1|29770|29714.4|29785.5|29719.2|29770|29707.6|353
1612829700000|2021-02-09 00:15:00|29773|29711.9|29776.9|29713.9|29783.1|29719.1|29767.4|29709.2|370
1612830000000|2021-02-09 00:20:00|29775.7|29714.3|29773|29710.4|29786|29716.9|29768.9|29708.2|321
1612830300000|2021-02-09 00:25:00|29772.6|29710.8|29775.6|29713.6|29784.5|29716.7|29763.8|29707.7|343
1612830600000|2021-02-09 00:30:00|29776.6|29712.4|29768.9|29703.5|29779.4|29713.3|29762.2|29701.6|477
1612830900000|2021-02-09 00:35:00|29769.1|29704.5|29773.8|29705.2|29779.2|29712.7|29765.6|29703.6|360
1612831200000|2021-02-09 00:40:00|29773.2|29705.9|29772|29707|29780.3|29714|29763.2|29702.1|356
1612831500000|2021-02-09 00:45:00|29767.8|29708.3|29773.5|29709.4|29779.2|29712.7|29764.3|29704.3|341
1612831800000|2021-02-09 00:50:00|29773.7|29708.8|29773.1|29704.3|29778.4|29713|29761.4|29699.8|380
1612832100000|2021-02-09 00:55:00|29774.9|29704.9|29769.8|29705|29774.9|29706.7|29760.1|29695.6|467
1612832400000|2021-02-09 01:00:00|29771.5|29703.9|29758.2|29704.7|29774.1|29709.4|29757|29691.5|535
1612832700000|2021-02-09 01:05:00|29763.3|29701|29769|29705|29774.7|29710.6|29758.6|29697.8|374
1612833000000|2021-02-09 01:10:00|29770.5|29707.7|29771|29706.5|29777.9|29710.6|29758.7|29698.9|419
1612833300000|2021-02-09 01:15:00|29770.5|29707.2|29765.2|29696.3|29774.3|29708.7|29757.9|29695.2|461
1612833600000|2021-02-09 01:20:00|29765.6|29696.7|29760.3|29701.8|29771.5|29706.4|29752.8|29692.3|552
1612833900000|2021-02-09 01:25:00|29760.5|29700.8|29758.3|29690.1|29764|29702.2|29751.3|29688.7|500
1612834200000|2021-02-09 01:30:00|29757.1|29691.3|29757.6|29695.6|29768.9|29705.9|29746.8|29688.4|548
1612834500000|2021-02-09 01:35:00|29757.9|29694.8|29767.9|29695.9|29767.9|29703.8|29749.8|29688|415
1612834800000|2021-02-09 01:40:00|29765.7|29697.3|29767.4|29699.3|29773.6|29708.3|29753.2|29693.5|367
1612835100000|2021-02-09 01:45:00|29768|29699|29764.8|29697.4|29769.9|29703.7|29755.4|29692.9|453
1612835400000|2021-02-09 01:50:00|29763.8|29698.8|29766.1|29695.7|29769|29705.2|29758.6|29695.3|408
1612835700000|2021-02-09 01:55:00|29766.6|29696|29768.3|29699.3|29773.1|29706.1|29753.6|29693.7|459
1612836000000|2021-02-09 02:00:00|29767.3|29700.2|29760.8|29689.1|29767.7|29701.4|29748.7|29686.6|582
1612836300000|2021-02-09 02:05:00|29756.9|29691.4|29754.9|29690.4|29762.2|29698.1|29743.8|29685.3|458
1612836600000|2021-02-09 02:10:00|29753.2|29687.8|29721.3|29666.2|29754|29695.6|29719.8|29659.6|746
1612836900000|2021-02-09 02:15:00|29721.2|29666.4|29716.3|29666.1|29728.8|29671.7|29713.6|29656.2|634
1612837200000|2021-02-09 02:20:00|29718.9|29658.7|29712.4|29657.6|29723.7|29670.7|29708.7|29655.1|581
1612837500000|2021-02-09 02:25:00|29712.2|29658.1|29708.2|29658.2|29714.3|29660.7|29704|29648.9|639
1612837800000|2021-02-09 02:30:00|29707|29657|29704.4|29654.4|29711.3|29659.5|29703.6|29651.6|532
1612838100000|2021-02-09 02:35:00|29702.9|29652.7|29705.4|29655.4|29710.4|29657.6|29700.7|29649.8|566
1612838400000|2021-02-09 02:40:00|29705.3|29655.3|29705.9|29655.9|29710.1|29657.8|29701.9|29651|531
1612838700000|2021-02-09 02:45:00|29703.2|29653.2|29703.4|29653.4|29709.1|29657.8|29701.5|29648.3|558
1612839000000|2021-02-09 02:50:00|29703|29653|29704.6|29654.6|29709|29657|29698.8|29647.7|639
1612839300000|2021-02-09 02:55:00|29704.5|29654.5|29703.2|29653.2|29707.5|29655.6|29700.4|29650.4|653
1612839600000|2021-02-09 03:00:00|29703.8|29653.8|29702.2|29652.2|29712|29656.9|29699.6|29649.6|641
1612839900000|2021-02-09 03:05:00|29701.8|29651.8|29705|29655|29711|29657.2|29699.9|29649.9|386
1612840200000|2021-02-09 03:10:00|29705.1|29655.1|29706.7|29656.7|29711.6|29658.9|29701.9|29651.9|406
1612840500000|2021-02-09 03:15:00|29707.1|29657.1|29703.3|29653.3|29708.1|29657.9|29701.3|29651.3|493
1612840800000|2021-02-09 03:20:00|29702.1|29652.1|29704.6|29654.6|29708.5|29658.5|29700.9|29650.9|450
1612841100000|2021-02-09 03:25:00|29705|29655|29702.5|29652.5|29710.1|29658.7|29700.6|29646.5|476
1612841400000|2021-02-09 03:30:00|29702.7|29652.7|29706.4|29656.4|29710.2|29658.1|29700.4|29650.4|406
1612841700000|2021-02-09 03:35:00|29706.3|29656.3|29706.1|29654.8|29714|29659.4|29702|29652|480
1612842000000|2021-02-09 03:40:00|29705.8|29654.5|29706.9|29653.4|29713.4|29660.8|29701.7|29650.8|703
1612842300000|2021-02-09 03:45:00|29706.7|29654.1|29709.7|29658.1|29717.6|29659.1|29702.7|29649.6|529
1612842600000|2021-02-09 03:50:00|29708.6|29658.6|29706|29654.8|29717.1|29658.9|29701.8|29651.2|441
1612842900000|2021-02-09 03:55:00|29705.7|29654.4|29709.8|29657.7|29714.9|29660.1|29702.9|29648.9|518
1612843200000|2021-02-09 04:00:00|29709|29656.8|29709.4|29659.4|29713.2|29660.7|29702.5|29652.4|540
1612843500000|2021-02-09 04:05:00|29710.1|29659.8|29709.4|29659.4|29718.2|29662.7|29704.3|29652.6|399
1612843800000|2021-02-09 04:10:00|29709.5|29659.5|29708|29658|29715.1|29662.3|29704|29649.4|364
1612844100000|2021-02-09 04:15:00|29706.8|29656.8|29707.9|29657.9|29715.2|29661.3|29702.1|29652.1|505
1612844400000|2021-02-09 04:20:00|29707.6|29657.6|29709.6|29656.6|29717|29660.3|29703.9|29653.9|361
1612844700000|2021-02-09 04:25:00|29707.6|29657.6|29705.8|29653.9|29712.1|29658.2|29700.7|29649.8|433
1612845000000|2021-02-09 04:30:00|29704.7|29654.7|29703.6|29653.6|29707.2|29656.4|29701.6|29649.5|276
1612845300000|2021-02-09 04:35:00|29703.7|29651.3|29705.2|29655.2|29708.6|29656.4|29701.9|29648.5|300
1612845600000|2021-02-09 04:40:00|29706.6|29656.6|29704.8|29654.8|29712.7|29658|29702.9|29652.1|402
1612845900000|2021-02-09 04:45:00|29705.1|29655.1|29706.5|29656.5|29710.7|29658.2|29703.7|29650.3|429
1612846200000|2021-02-09 04:50:00|29706.6|29656.6|29706.7|29656.7|29712.6|29658.8|29703.5|29652.8|322
1612846500000|2021-02-09 04:55:00|29704.7|29654.7|29713.5|29659.8|29717.2|29662.3|29703.6|29653.1|467
1612846800000|2021-02-09 05:00:00|29709.1|29659.1|29705.5|29654.6|29716|29661.6|29702.2|29652.2|412
1612847100000|2021-02-09 05:05:00|29706|29654.7|29711|29654.9|29712.5|29658.9|29702.5|29650.4|371
1612847400000|2021-02-09 05:10:00|29711.4|29655.3|29704.1|29654.1|29712.1|29658.1|29700|29649.2|453
1612847700000|2021-02-09 05:15:00|29704|29654|29704.3|29654.3|29710.5|29659|29702.7|29651.8|432
1612848000000|2021-02-09 05:20:00|29705.2|29655.2|29703.8|29653.8|29708.2|29657.9|29701.9|29651|296
1612848300000|2021-02-09 05:25:00|29704|29654|29705.3|29655.3|29710.4|29657.2|29701.4|29651.4|346
1612848600000|2021-02-09 05:30:00|29706.1|29656.1|29703|29653|29707.3|29657.3|29700.8|29650.8|437
1612848900000|2021-02-09 05:35:00|29703.1|29653.1|29708.6|29658.6|29711.1|29659.6|29702.2|29652.2|367
1612849200000|2021-02-09 05:40:00|29709|29659|29705.6|29655.6|29709.4|29659.4|29700.8|29650.8|434
1612849500000|2021-02-09 05:45:00|29705.9|29655.9|29704.5|29654.5|29709.7|29658|29698|29648|379
1612849800000|2021-02-09 05:50:00|29704.8|29654.8|29706.1|29655.9|29710.3|29656.8|29699.7|29649.7|354
1612850100000|2021-02-09 05:55:00|29705.9|29656|29705.7|29655.7|29710|29656.9|29699.5|29649.5|470
1612850400000|2021-02-09 06:00:00|29705.3|29655.3|29704.6|29654.6|29711.6|29661.6|29702.2|29652.2|611
1612850700000|2021-02-09 06:05:00|29703.9|29653.9|29705.5|29655.5|29707.1|29657.1|29701.4|29651.4|421
1612851000000|2021-02-09 06:10:00|29705.3|29655.3|29703.3|29653.3|29706.9|29656.9|29700.7|29650.7|383
1612851300000|2021-02-09 06:15:00|29703.8|29653.8|29702.5|29652.5|29704.7|29654.7|29696.9|29646.9|418
1612851600000|2021-02-09 06:20:00|29702.4|29652.4|29707.1|29657.1|29707.7|29657.7|29701.3|29651.3|381
1612851900000|2021-02-09 06:25:00|29707|29657|29705.2|29655.2|29712.1|29661.5|29702.1|29652.1|417
1612852200000|2021-02-09 06:30:00|29704.5|29654.5|29706.8|29656.8|29716.3|29666.3|29699.4|29649.4|589
1612852500000|2021-02-09 06:35:00|29706.4|29656.4|29703.1|29653.1|29707.5|29657.5|29699.4|29649.4|456
1612852800000|2021-02-09 06:40:00|29701|29651|29700.7|29650.7|29704.6|29654.6|29698.4|29648.4|437
1612853100000|2021-02-09 06:45:00|29701.1|29651.1|29702.2|29652.2|29704.9|29654.9|29700.1|29650.1|318
1612853400000|2021-02-09 06:50:00|29702.8|29652.8|29706.9|29656.9|29711|29661|29699.5|29649.5|475
1612853700000|2021-02-09 06:55:00|29706.4|29656.4|29697.9|29647.9|29715.7|29664.5|29697.4|29647.4|616
1612854000000|2021-02-09 07:00:00|29701.8|29651.8|29701.4|29651.4|29711.3|29661.3|29696.6|29646.6|524
1612854300000|2021-02-09 07:05:00|29700.9|29650.9|29699|29649|29706.1|29656.1|29697.4|29647.4|428
1612854600000|2021-02-09 07:10:00|29698.8|29648.8|29697|29647|29700.9|29650.9|29693.6|29643.6|489
1612854900000|2021-02-09 07:15:00|29696.7|29646.7|29695.1|29645.1|29699.1|29649.1|29680.3|29630.3|629
1612855200000|2021-02-09 07:20:00|29694.1|29644.1|29690.9|29640.9|29696.2|29660.5|29673.9|29637|698
1612855500000|2021-02-09 07:25:00|29691.1|29641.1|29695.2|29645.2|29701.9|29665|29676.7|29640.5|531
1612855800000|2021-02-09 07:30:00|29694.6|29644.6|29719.7|29669.7|29725.7|29675.7|29690|29644.6|615
1612856100000|2021-02-09 07:35:00|29719.8|29669.8|29735|29685|29736.5|29699.3|29705.9|29662.5|441
1612856400000|2021-02-09 07:40:00|29734.9|29684.9|29737.6|29687.6|29741.8|29705.3|29718.3|29681.9|483
1612856700000|2021-02-09 07:45:00|29737.4|29687.4|29747|29697|29756.9|29718.6|29720|29683.8|492
1612857000000|2021-02-09 07:50:00|29747.5|29697.5|29750.2|29700.2|29752.6|29717.4|29728.7|29690.3|459
1612857300000|2021-02-09 07:55:00|29750.9|29700.9|29753.3|29703.3|29756.2|29721.8|29727.2|29695.7|571
1612857600000|2021-02-09 08:00:00|29753.4|29703.4|29750.4|29730.4|29765.9|29730.9|29733.4|29698.1|826
1612857900000|2021-02-09 08:05:00|29749.9|29729.9|29761.7|29711.7|29767.3|29734.5|29742.5|29710.8|607
1612858200000|2021-02-09 08:10:00|29763.8|29713.8|29762.6|29742.6|29778.5|29743.2|29740.1|29705.3|628
1612858500000|2021-02-09 08:15:00|29762.8|29742.8|29806.6|29756.6|29813.8|29772.6|29761.6|29726.3|647
1612858800000|2021-02-09 08:20:00|29807.6|29757.6|29789.6|29769.6|29815.3|29779.3|29786.8|29751.8|651
1612859100000|2021-02-09 08:25:00|29789.7|29769.7|29801.3|29781.3|29811.9|29785.1|29786.5|29752.4|608
1612859400000|2021-02-09 08:30:00|29801.4|29781.4|29796.9|29776.9|29816.2|29781.8|29789.5|29758.5|628
1612859700000|2021-02-09 08:35:00|29797.4|29777.4|29786.6|29736.6|29811.8|29779.9|29771.1|29735.3|659
1612860000000|2021-02-09 08:40:00|29786.8|29736.8|29737.2|29687.2|29787.2|29749.7|29725.6|29685.7|670
1612860300000|2021-02-09 08:45:00|29737.9|29687.9|29712.6|29662.6|29738.4|29701.4|29693.3|29650.6|774
1612860600000|2021-02-09 08:50:00|29712.5|29662.5|29715.5|29665.5|29723.9|29681.9|29698.6|29657.5|584
1612860900000|2021-02-09 08:55:00|29715.6|29665.6|29690.8|29640.8|29716|29666|29690.8|29640.8|641
1612861200000|2021-02-09 09:00:00|29691.1|29641.1|29685.7|29635.7|29694.1|29657.3|29656.8|29622.2|723
1612861500000|2021-02-09 09:05:00|29685.6|29635.6|29688.3|29638.3|29693.6|29659.1|29667.1|29631.6|631
1612861800000|2021-02-09 09:10:00|29688.5|29638.5|29667|29617|29691.9|29657.5|29647.8|29609.5|711
1612862100000|2021-02-09 09:15:00|29666.9|29616.9|29687.4|29637.4|29690.9|29640.9|29665.7|29615.7|701
1612862400000|2021-02-09 09:20:00|29687.3|29637.3|29681|29631|29687.5|29652.4|29666.7|29623|660
1612862700000|2021-02-09 09:25:00|29680.8|29630.8|29693.5|29643.5|29706.8|29663.9|29668.3|29630.8|645
1612863000000|2021-02-09 09:30:00|29693.7|29643.7|29672.2|29622.2|29693.9|29650.3|29656.2|29620.8|591
1612863300000|2021-02-09 09:35:00|29672.4|29622.4|29674|29624|29694.2|29654.9|29655.4|29621.3|620
1612863600000|2021-02-09 09:40:00|29671.7|29621.7|29657.1|29637.1|29684.4|29647.8|29652.6|29617.5|728
1612863900000|2021-02-09 09:45:00|29657|29637|29640.9|29620.9|29675.7|29639.1|29639|29605.2|576
1612864200000|2021-02-09 09:50:00|29640.2|29620.2|29641.9|29621.9|29658.8|29625|29637.3|29604.4|407
1612864500000|2021-02-09 09:55:00|29641.2|29621.2|29653.3|29603.3|29655.2|29622.9|29612.6|29579.5|794
1612864800000|2021-02-09 10:00:00|29654|29604|29623.3|29603.3|29654.9|29619.4|29621.5|29587.7|667
1612865100000|2021-02-09 10:05:00|29622.5|29602.5|29627.9|29607.9|29646.9|29612.1|29622.5|29590.5|548
1612865400000|2021-02-09 10:10:00|29628.1|29608.1|29662.8|29612.8|29663.3|29613.3|29626.3|29593.4|554
1612865700000|2021-02-09 10:15:00|29662.5|29612.5|29639.3|29619.3|29662.7|29623.2|29623.7|29591.8|553
1612866000000|2021-02-09 10:20:00|29639.5|29619.5|29645.4|29625.4|29658.1|29626.2|29637.4|29608|383
1612866300000|2021-02-09 10:25:00|29645.2|29625.2|29645.9|29625.9|29669.6|29635|29644.3|29615.8|387
1612866600000|2021-02-09 10:30:00|29646.2|29626.2|29640.5|29620.5|29648.2|29628.2|29639.6|29619.6|467
1612866900000|2021-02-09 10:35:00|29640.1|29620.1|29621.3|29601.3|29641.8|29621.8|29619.4|29586.3|563
1612867200000|2021-02-09 10:40:00|29634.8|29584.8|29627.8|29607.8|29647.9|29613.5|29618.3|29583.2|510
1612867500000|2021-02-09 10:45:00|29628.1|29608.1|29627.6|29607.6|29646.2|29611.6|29624.2|29589.8|372
1612867800000|2021-02-09 10:50:00|29627.5|29607.5|29626.6|29606.6|29644.5|29608.3|29618.5|29586.8|447
1612868100000|2021-02-09 10:55:00|29626.4|29606.4|29638.7|29618.7|29654.9|29622|29620.1|29585.7|700
1612868400000|2021-02-09 11:00:00|29637|29617|29666.5|29616.5|29668|29633.7|29636.5|29602.2|595
1612868700000|2021-02-09 11:05:00|29666.7|29616.7|29649.7|29629.7|29668|29634.5|29645.8|29615.2|538
1612869000000|2021-02-09 11:10:00|29650.1|29630.1|29670.5|29650.5|29688.7|29656.7|29648.3|29619.9|609
1612869300000|2021-02-09 11:15:00|29671.2|29651.2|29673.7|29623.7|29682.6|29652.2|29663.4|29623|524
1612869600000|2021-02-09 11:20:00|29673.4|29623.4|29660.7|29640.7|29679.9|29646.2|29658.5|29620.2|475
1612869900000|2021-02-09 11:25:00|29663.3|29643.3|29678.6|29628.6|29679.9|29644.9|29657.4|29618.1|458
1612870200000|2021-02-09 11:30:00|29679.6|29629.6|29661.2|29641.2|29680.4|29644.4|29658.7|29625.8|408
1612870500000|2021-02-09 11:35:00|29661.5|29641.5|29657.6|29637.6|29672.9|29643.2|29655.6|29621.2|400
1612870800000|2021-02-09 11:40:00|29657.8|29637.8|29645.2|29625.2|29658.6|29638.6|29644.7|29624.7|524
1612871100000|2021-02-09 11:45:00|29646.5|29626.5|29650.5|29630.5|29664.8|29633.3|29645.5|29609.8|412
1612871400000|2021-02-09 11:50:00|29650.7|29630.7|29643.9|29623.9|29654|29634|29643.3|29623.3|472
1612871700000|2021-02-09 11:55:00|29643.8|29623.8|29648.5|29628.5|29663.7|29630.8|29643.7|29609.3|408
1612872000000|2021-02-09 12:00:00|29648.3|29628.3|29648.7|29628.7|29664.1|29632.3|29645.7|29613.2|461
1612872300000|2021-02-09 12:05:00|29648.8|29628.8|29657.2|29637.2|29670.4|29640.9|29646|29619.6|544
1612872600000|2021-02-09 12:10:00|29657.5|29637.5|29657.1|29637.1|29663.1|29643.1|29653.4|29633.4|454
1612872900000|2021-02-09 12:15:00|29655.9|29635.9|29651.8|29631.8|29658.6|29638.6|29648.3|29628.3|422
1612873200000|2021-02-09 12:20:00|29651.6|29631.6|29648.3|29628.3|29652.3|29632.3|29642.7|29622.7|433
1612873500000|2021-02-09 12:25:00|29648.1|29628.1|29651.9|29631.9|29656.4|29636.4|29645.3|29625.3|440
1612873800000|2021-02-09 12:30:00|29652.7|29632.7|29647.9|29627.9|29656.7|29636.7|29644.9|29624.9|471
1612874100000|2021-02-09 12:35:00|29648.6|29628.6|29648.2|29628.2|29657.3|29637.3|29644.3|29624.3|440
1612874400000|2021-02-09 12:40:00|29645.6|29625.6|29656.8|29636.8|29660.8|29640.8|29645.6|29625.6|434
1612874700000|2021-02-09 12:45:00|29657|29637|29664.4|29644.4|29668.3|29648.3|29655.5|29635.5|466
1612875000000|2021-02-09 12:50:00|29664.1|29644.1|29655.3|29635.3|29664.1|29644.1|29650.1|29630.1|379
1612875300000|2021-02-09 12:55:00|29655.2|29635.2|29655.4|29635.4|29664.1|29644.1|29645|29625|641
1612875600000|2021-02-09 13:00:00|29655.2|29635.2|29669.2|29649.2|29670.6|29650.6|29647.9|29627.9|708
1612875900000|2021-02-09 13:05:00|29669.3|29649.3|29669.6|29649.6|29697.4|29665.2|29664.4|29634.9|680
1612876200000|2021-02-09 13:10:00|29669.5|29649.5|29661.8|29641.8|29681.9|29653.4|29660.9|29629|611
1612876500000|2021-02-09 13:15:00|29661.7|29641.7|29683.7|29663.7|29687.8|29667.8|29660.6|29632.5|691
1612876800000|2021-02-09 13:20:00|29684.9|29664.9|29675.5|29655.5|29698.7|29669.8|29675.2|29643.1|692
1612877100000|2021-02-09 13:25:00|29676.7|29656.7|29689.6|29669.6|29707.2|29673.3|29676.7|29649.3|695
1612877400000|2021-02-09 13:30:00|29689.4|29669.4|29732.5|29712.5|29750.3|29715.4|29686.1|29666.1|777
1612877700000|2021-02-09 13:35:00|29732.4|29712.4|29727.3|29707.3|29749.9|29728.9|29721.7|29692.3|703
1612878000000|2021-02-09 13:40:00|29727.2|29707.2|29710.6|29690.6|29743.2|29710.1|29708.8|29688.8|557
1612878300000|2021-02-09 13:45:00|29710.5|29690.5|29704.3|29684.3|29727.5|29702.6|29704.3|29671.1|620
1612878600000|2021-02-09 13:50:00|29704.1|29684.1|29690.9|29670.9|29718.9|29688.5|29687|29653.5|530
1612878900000|2021-02-09 13:55:00|29690.8|29670.8|29660.9|29640.9|29704.4|29675.4|29654.5|29619.1|767
1612879200000|2021-02-09 14:00:00|29662.1|29642.1|29673.2|29653.2|29688.2|29656.1|29651.2|29626.9|670
1612879500000|2021-02-09 14:05:00|29672.9|29652.9|29678.5|29658.5|29698.4|29666.9|29668.3|29634.5|589
1612879800000|2021-02-09 14:10:00|29678.3|29658.3|29669.9|29649.9|29698.3|29665.5|29667.5|29637|503
1612880100000|2021-02-09 14:15:00|29669.4|29649.4|29661.3|29641.3|29678.8|29650.7|29658.1|29628.8|613
1612880400000|2021-02-09 14:20:00|29661|29641|29688|29638|29695.2|29659.8|29657|29633.9|628
1612880700000|2021-02-09 14:25:00|29688.4|29638.4|29689.6|29669.6|29711.8|29676.1|29675.1|29637.7|591
1612881000000|2021-02-09 14:30:00|29690|29670|29669.3|29649.3|29706.5|29673.2|29667.2|29635.2|672
1612881300000|2021-02-09 14:35:00|29668.2|29648.2|29676.8|29656.8|29693.8|29659.1|29660.7|29631.6|651
1612881600000|2021-02-09 14:40:00|29677.4|29657.4|29691.3|29671.3|29724.7|29686.9|29676.1|29643.8|691
1612881900000|2021-02-09 14:45:00|29691.2|29671.2|29686.4|29666.4|29700.7|29676.9|29682.5|29650.7|629
1612882200000|2021-02-09 14:50:00|29684.8|29664.8|29690.7|29670.7|29706.3|29671.5|29676.7|29649.5|645
1612882500000|2021-02-09 14:55:00|29691|29671|29696|29676|29700.1|29680.1|29685.9|29665.9|629
1612882800000|2021-02-09 15:00:00|29695|29675|29682.2|29662.2|29695.2|29675.2|29680|29660|754
1612883100000|2021-02-09 15:05:00|29681.9|29661.9|29670.3|29650.3|29694.5|29674.5|29668.9|29634.6|773
1612883400000|2021-02-09 15:10:00|29670.2|29650.2|29635.4|29615.4|29670.7|29650.7|29635.2|29600.8|779
1612883700000|2021-02-09 15:15:00|29635.3|29615.3|29634.7|29614.7|29651.3|29620.2|29622|29587.5|703
1612884000000|2021-02-09 15:20:00|29634.1|29614.1|29617.5|29597.5|29635.7|29615.7|29612.7|29592.7|672
1612884300000|2021-02-09 15:25:00|29618|29598|29630.9|29610.9|29648.6|29616.2|29616.9|29583.9|670
1612884600000|2021-02-09 15:30:00|29630.7|29610.7|29637.6|29617.6|29638.8|29618.8|29626.8|29606.8|607
1612884900000|2021-02-09 15:35:00|29637.8|29617.8|29631.3|29611.3|29650.9|29618.9|29617.2|29583.3|723
1612885200000|2021-02-09 15:40:00|29631.7|29611.7|29608.6|29588.6|29646.5|29611.7|29608.6|29575|669
1612885500000|2021-02-09 15:45:00|29608.3|29588.3|29605.9|29585.9|29632.2|29597.3|29603.1|29578.5|643
1612885800000|2021-02-09 15:50:00|29605.8|29585.8|29613.3|29593.3|29623.6|29595.2|29600.2|29570.8|697
1612886100000|2021-02-09 15:55:00|29614.4|29594.4|29614.5|29594.5|29624|29604|29613.1|29593.1|739
1612886400000|2021-02-09 16:00:00|29613.9|29593.9|29622.6|29602.6|29629.8|29609.8|29608.7|29588.7|641
1612886700000|2021-02-09 16:05:00|29623.1|29603.1|29627.1|29607.1|29647.7|29614.4|29619|29586.1|592
1612887000000|2021-02-09 16:10:00|29627|29607|29630.6|29610.6|29647.7|29613.8|29624.1|29597.5|525
1612887300000|2021-02-09 16:15:00|29629.4|29609.4|29633.7|29613.7|29647.5|29614.6|29626.8|29597.5|482
1612887600000|2021-02-09 16:20:00|29633.6|29613.6|29631.8|29611.8|29634.5|29614.5|29627.9|29607.9|412
1612887900000|2021-02-09 16:25:00|29631.9|29611.9|29626.8|29606.8|29634.4|29614.4|29622.7|29602.7|500
1612888200000|2021-02-09 16:30:00|29626.6|29606.6|29626.9|29606.9|29627.5|29607.5|29620.3|29600.3|364
1612888500000|2021-02-09 16:35:00|29627.3|29607.3|29623.3|29603.3|29628.6|29608.6|29622|29602|405
1612888800000|2021-02-09 16:40:00|29623.4|29603.4|29615.4|29595.4|29623.4|29603.4|29611.1|29591.1|516
1612889100000|2021-02-09 16:45:00|29614.5|29594.5|29611.9|29591.9|29618.9|29598.9|29611.2|29591.2|475
1612889400000|2021-02-09 16:50:00|29612|29592|29605.3|29585.3|29613.7|29593.7|29605.3|29585.3|505
1612889700000|2021-02-09 16:55:00|29605.4|29585.4|29598.6|29578.6|29608|29588|29595.4|29575.4|552
1612890000000|2021-02-09 17:00:00|29598.8|29578.8|29599|29579|29616.8|29582.7|29597|29562|492
1612890300000|2021-02-09 17:05:00|29599.3|29579.3|29601.6|29581.6|29619.8|29587|29597.8|29562.8|598
1612890600000|2021-02-09 17:10:00|29601.5|29581.5|29597.5|29577.5|29620|29586.5|29596.4|29562.1|515
1612890900000|2021-02-09 17:15:00|29598|29578|29598.2|29578.2|29618|29584.2|29593.5|29558|452
1612891200000|2021-02-09 17:20:00|29598.4|29578.4|29602.3|29552.3|29614.4|29579.2|29584.6|29547.5|518
1612891500000|2021-02-09 17:25:00|29602.5|29552.5|29592.4|29572.4|29610.5|29575.6|29585|29552.5|446
1612891800000|2021-02-09 17:30:00|29592.8|29572.8|29600.3|29580.3|29615.9|29582.1|29590.9|29556.6|404
1612892100000|2021-02-09 17:35:00|29616.8|29566.8|29588.3|29568.3|29618.7|29583.2|29587.6|29558.9|383
1612892400000|2021-02-09 17:40:00|29587.3|29567.3|29580.8|29560.8|29612|29576.3|29579.7|29549.7|418
1612892700000|2021-02-09 17:45:00|29581.7|29561.7|29583.3|29563.3|29605.5|29573.6|29581.2|29555.5|456
1612893000000|2021-02-09 17:50:00|29585.3|29565.3|29595.5|29575.5|29605.8|29578.3|29583.1|29552.8|511
1612893300000|2021-02-09 17:55:00|29594.8|29574.8|29592.8|29572.8|29611.2|29575.8|29587.1|29555.6|537
1612893600000|2021-02-09 18:00:00|29592.5|29572.5|29588.6|29568.6|29607.4|29578.2|29585.4|29551.8|407
1612893900000|2021-02-09 18:05:00|29588.3|29568.3|29599.8|29579.8|29610.2|29582.7|29587|29558.5|429
1612894200000|2021-02-09 18:10:00|29599.6|29579.6|29593.5|29573.5|29602.5|29582.5|29592.1|29572.1|387
1612894500000|2021-02-09 18:15:00|29593.6|29573.6|29594.7|29574.7|29609.8|29579|29591.8|29559.8|258
1612894800000|2021-02-09 18:20:00|29594.9|29574.9|29595.7|29575.7|29600.5|29580.5|29591.6|29571.6|263
1612895100000|2021-02-09 18:25:00|29596.5|29576.5|29594.3|29574.3|29613.1|29579.3|29593.4|29563.1|210
1612895400000|2021-02-09 18:30:00|29594.2|29574.2|29601.2|29581.2|29616.5|29582.3|29594|29564.8|248
1612895700000|2021-02-09 18:35:00|29600.7|29580.7|29598.6|29578.6|29615.5|29582.6|29595.4|29564.8|262
1612896000000|2021-02-09 18:40:00|29598.3|29578.3|29595.5|29575.5|29610.5|29580.9|29592.2|29560.5|313
1612896300000|2021-02-09 18:45:00|29595.4|29575.4|29594.9|29574.9|29610.6|29578.2|29588.3|29559.4|386
1612896600000|2021-02-09 18:50:00|29594.8|29574.8|29593.3|29573.3|29597.8|29577.8|29592.7|29572.7|226
1612896900000|2021-02-09 18:55:00|29593.1|29573.1|29592.1|29572.1|29594.7|29574.7|29590.4|29570.4|276
1612897200000|2021-02-09 19:00:00|29592.2|29572.2|29585.1|29565.1|29604.4|29572.9|29583.9|29554|306
1612897500000|2021-02-09 19:05:00|29585|29565|29586.6|29566.6|29604|29570.9|29584.1|29550|257
1612897800000|2021-02-09 19:10:00|29586.5|29566.5|29585.5|29565.5|29602|29568.7|29584.1|29549.4|286
1612898100000|2021-02-09 19:15:00|29585.8|29565.8|29583.6|29563.6|29600.5|29568.5|29581.8|29547.4|326
1612898400000|2021-02-09 19:20:00|29583.8|29563.8|29573.6|29553.6|29598.8|29564.1|29573.6|29539.4|474
1612898700000|2021-02-09 19:25:00|29573.5|29553.5|29571.4|29551.4|29588.9|29555.5|29570|29537.5|519
1612899000000|2021-02-09 19:30:00|29571.3|29551.3|29560.8|29540.8|29586.2|29554.8|29557|29523|512
1612899300000|2021-02-09 19:35:00|29560.7|29540.7|29557.7|29537.7|29580.5|29545.8|29555.6|29522.1|445
1612899600000|2021-02-09 19:40:00|29557.9|29537.9|29560.6|29540.6|29576.5|29542.4|29556.5|29522.8|461
1612899900000|2021-02-09 19:45:00|29561.6|29541.6|29565.2|29545.2|29582.5|29548.9|29561|29528.8|459
1612900200000|2021-02-09 19:50:00|29564.8|29544.8|29556.3|29536.3|29580.3|29546.1|29555.9|29521|416
1612900500000|2021-02-09 19:55:00|29556.2|29536.2|29557|29537|29577|29542.5|29552.5|29518.6|472
1612900800000|2021-02-09 20:00:00|29574|29524|29558.4|29538.4|29574.1|29541.7|29555.9|29521|373
1612901100000|2021-02-09 20:05:00|29558.1|29538.1|29558.7|29538.7|29561.5|29541.5|29555.6|29535.6|358
1612901400000|2021-02-09 20:10:00|29559.5|29539.5|29570.2|29520.2|29572.4|29543.2|29553.7|29518.8|291
1612901700000|2021-02-09 20:15:00|29570.3|29520.3|29556.4|29536.4|29570.7|29537.3|29551|29517.1|341
1612902000000|2021-02-09 20:20:00|29556|29536|29560.4|29540.4|29578.1|29543.8|29553.4|29521.3|339
1612902300000|2021-02-09 20:25:00|29560.6|29540.6|29560.2|29540.2|29579.2|29545.3|29559.2|29525.4|327
1612902600000|2021-02-09 20:30:00|29560.3|29540.3|29558.9|29538.9|29577.8|29544|29558.2|29523.3|284
1612902900000|2021-02-09 20:35:00|29559.2|29539.2|29575.3|29525.3|29576.2|29541|29556.7|29521.6|301
1612903200000|2021-02-09 20:40:00|29575.4|29525.4|29557.8|29537.8|29577.8|29545.3|29556.8|29523.5|240
1612903500000|2021-02-09 20:45:00|29558.5|29538.5|29559.8|29539.8|29577.6|29544.2|29557.2|29522.8|258
1612903800000|2021-02-09 20:50:00|29562.4|29542.4|29561.9|29541.9|29576.9|29544.3|29558.5|29524.8|306
1612904100000|2021-02-09 20:55:00|29562.1|29542.1|29567.8|29547.8|29583.4|29551|29559.2|29525.2|453
1612904400000|2021-02-09 21:00:00|29567.5|29547.5|29571.2|29551.2|29589.3|29556.7|29566.5|29532|412
1612904700000|2021-02-09 21:05:00|29572.3|29552.3|29568|29548|29591.5|29558.8|29566.4|29530.8|401
1612905000000|2021-02-09 21:10:00|29588.9|29538.9|29580.3|29530.3|29588.9|29550.5|29565|29529.4|270
1612905300000|2021-02-09 21:15:00|29582|29532|29564.6|29544.6|29584.2|29549.5|29564.4|29529.3|211
1612905600000|2021-02-09 21:20:00|29566|29546|29566.1|29546.1|29586|29548.3|29564|29530|214
1612905900000|2021-02-09 21:25:00|29581.3|29531.3|29576.5|29526.5|29584.2|29549.2|29560.6|29526|358
1612906200000|2021-02-09 21:30:00|29576.1|29526.1|29577.2|29527.2|29580.1|29545.5|29562.1|29526.1|224
1612906500000|2021-02-09 21:35:00|29577.6|29527.6|29581.1|29531.1|29586.7|29550.5|29565.2|29526.5|290
1612906800000|2021-02-09 21:40:00|29581.9|29531.9|29569.3|29519.3|29584|29546.5|29562.8|29516.7|290
1612907100000|2021-02-09 21:45:00|29569.4|29519.4|29567.7|29517.7|29571.8|29521.8|29563.3|29513.3|254
1612907400000|2021-02-09 21:50:00|29567.6|29517.6|29564.2|29514.2|29573.3|29522.1|29563.1|29510.8|291
1612907700000|2021-02-09 21:55:00|29563.6|29513.6|29566.5|29513.8|29590.9|29517.2|29558|29496.9|906
1612908000000|2021-02-09 22:00:00|29565|29513.2|29624.9|29514.5|29626.9|29517.6|29565|29503.6|61
1612908300000|2021-02-09 22:05:00|29628.3|29511.3|29637.2|29520.2|29642.1|29525.1|29602.3|29496.3|154
1612908600000|2021-02-09 22:10:00|29634.1|29517.1|29624.1|29520.7|29639.4|29522.4|29602.3|29501.8|256
1612908900000|2021-02-09 22:15:00|29623.9|29520.5|29626.2|29517.1|29642.1|29526.7|29607.3|29505.8|313
1612909200000|2021-02-09 22:20:00|29623.4|29518.6|29614.5|29523.3|29646.6|29529.6|29611.6|29515.6|133
1612909500000|2021-02-09 22:25:00|29617.8|29523.2|29627.7|29526.3|29652.7|29535.7|29608.1|29516.6|214
1612909800000|2021-02-09 22:30:00|29638.4|29521.4|29635.8|29518.8|29640|29535.9|29613|29516.6|266
1612910100000|2021-02-09 22:35:00|29636|29519|29629.5|29512.5|29640.1|29524.3|29613.6|29511|230
1612910400000|2021-02-09 22:40:00|29628.9|29513.6|29633|29516|29639.1|29525.8|29613.5|29509|182
1612910700000|2021-02-09 22:45:00|29622.6|29507.1|29622.7|29514.5|29639.3|29522.3|29614.1|29506.7|193
1612911000000|2021-02-09 22:50:00|29627.7|29512.1|29631.5|29520.9|29636.8|29520.9|29607.5|29511.5|163
1612911300000|2021-02-09 22:55:00|29626.6|29512|29623.7|29512.9|29639|29522|29616.5|29499.5|238
1612911600000|2021-02-09 23:00:00|29624.3|29512|29627|29527|29639.8|29530.3|29617.3|29512|406
1612911900000|2021-02-09 23:05:00|29625.8|29526.3|29629.8|29533.1|29637|29538|29615.9|29520.2|258
1612912200000|2021-02-09 23:10:00|29629.2|29531.3|29626.7|29528|29634.2|29541.1|29610.8|29521.1|282
1612912500000|2021-02-09 23:15:00|29626.8|29527.9|29629.9|29522|29635.3|29542.1|29615.8|29517.8|286
1612912800000|2021-02-09 23:20:00|29630.5|29521.9|29624.7|29525.5|29638.3|29535.3|29610.8|29512.3|281
1612913100000|2021-02-09 23:25:00|29627|29524.2|29629.2|29521.9|29640|29536.8|29613.3|29517|253
1612913400000|2021-02-09 23:30:00|29627.6|29521|29634.5|29517.5|29638.9|29533.5|29616.1|29513.5|351
1612913700000|2021-02-09 23:35:00|29634|29517.3|29628.5|29541.4|29637|29549.8|29610.6|29516.7|349
1612914000000|2021-02-09 23:40:00|29626|29542.7|29635.8|29523.3|29638|29550.2|29610.9|29521|401
1612914300000|2021-02-09 23:45:00|29634.8|29522.8|29623.3|29538.5|29637.1|29549|29605|29522.1|372
1612914600000|2021-02-09 23:50:00|29625.9|29536.9|29629|29531.1|29641.1|29553|29613.4|29523.9|420
1612914900000|2021-02-09 23:55:00|29628.9|29529.8|29633.8|29532.5|29641.3|29548|29610.4|29522.9|425
1612915200000|2021-02-10 00:00:00|29633.6|29532.7|29620.9|29529.6|29645.2|29542.4|29611.3|29519|566
1612915500000|2021-02-10 00:05:00|29624.7|29528|29617.3|29544.2|29635.7|29549.9|29605.6|29522.8|440
1612915800000|2021-02-10 00:10:00|29620.9|29539.5|29630.8|29524.4|29639|29546.8|29606.6|29519.2|497
1612916100000|2021-02-10 00:15:00|29630.3|29524|29627.9|29537.5|29642.2|29548.5|29610.3|29520.4|416
1612916400000|2021-02-10 00:20:00|29627.7|29537.9|29625.6|29524.2|29636.7|29545.3|29609.8|29511.7|482
1612916700000|2021-02-10 00:25:00|29624.8|29523.8|29626.9|29532.1|29640.5|29540.3|29614.1|29517.7|485
1612917000000|2021-02-10 00:30:00|29624.9|29534.7|29622.7|29544.6|29636.4|29551.3|29612.9|29517|416
1612917300000|2021-02-10 00:35:00|29621|29553.7|29625|29537|29640|29553.7|29614.5|29522.3|366
1612917600000|2021-02-10 00:40:00|29629.4|29530.7|29639.6|29539.4|29644.3|29550.3|29615.1|29528.4|483
1612917900000|2021-02-10 00:45:00|29626.7|29544.3|29635.6|29534.4|29644.5|29553|29615.2|29524.1|643
1612918200000|2021-02-10 00:50:00|29635|29530.6|29620.2|29536.6|29640.8|29556.2|29608.1|29522.7|655
1612918500000|2021-02-10 00:55:00|29619|29540.3|29637.2|29528.6|29649.2|29555.7|29617|29525.2|502
1612918800000|2021-02-10 01:00:00|29636.4|29529.7|29597.4|29529|29637.4|29543.2|29596.9|29517|573
1612919100000|2021-02-10 01:05:00|29603|29531.2|29600.5|29541.2|29613|29547.7|29594.2|29523|555
1612919400000|2021-02-10 01:10:00|29601.3|29539.5|29607.2|29550.1|29612|29552.1|29594.2|29533.4|639
1612919700000|2021-02-10 01:15:00|29609.3|29547.4|29601.8|29533.1|29610.6|29550.2|29591|29531.7|696
1612920000000|2021-02-10 01:20:00|29601.5|29532.5|29601.6|29541.1|29604.1|29545.3|29591.4|29531.3|618
1612920300000|2021-02-10 01:25:00|29602.1|29540.1|29608.1|29529.4|29608.1|29552.1|29593.4|29529.4|388
1612920600000|2021-02-10 01:30:00|29608|29534.3|29599.6|29537.3|29608|29551.5|29592.5|29532.5|744
1612920900000|2021-02-10 01:35:00|29601.8|29541.1|29600|29536.6|29605.3|29548.4|29591.4|29533.2|724
1612921200000|2021-02-10 01:40:00|29599.7|29536.5|29595.9|29533.8|29604.1|29545.5|29589.6|29527.1|593
1612921500000|2021-02-10 01:45:00|29595|29533.5|29591.7|29529.3|29595.9|29535.9|29581.6|29525.9|637
1612921800000|2021-02-10 01:50:00|29591.3|29529.9|29582.4|29528.4|29594|29536.8|29579.5|29525.1|615
1612922100000|2021-02-10 01:55:00|29584.6|29525.9|29580.1|29530|29588.1|29534.8|29575.5|29520.8|795
1612922400000|2021-02-10 02:00:00|29580.9|29529.9|29573|29519.5|29584|29533.5|29572.3|29516.7|695
1612922700000|2021-02-10 02:05:00|29574.5|29522|29580.3|29529.2|29585.1|29534.1|29571.3|29514.3|742
1612923000000|2021-02-10 02:10:00|29580.6|29529.9|29577.8|29527.8|29595.7|29536.9|29571.9|29515.2|959
1612923300000|2021-02-10 02:15:00|29577.5|29527.5|29574.7|29524.6|29582|29529.8|29572.8|29519.9|711
1612923600000|2021-02-10 02:20:00|29577.7|29525.4|29578.6|29522.1|29592.1|29537.5|29569.7|29516.4|815
1612923900000|2021-02-10 02:25:00|29578.2|29524.1|29575.6|29522.8|29586.3|29533|29570.1|29516|999
1612924200000|2021-02-10 02:30:00|29575.1|29522.2|29571.7|29521.7|29582.6|29529.3|29568|29515|704
1612924500000|2021-02-10 02:35:00|29571|29520.2|29564.5|29514.5|29574.4|29523.9|29557.3|29505.4|828
1612924800000|2021-02-10 02:40:00|29565.6|29515.6|29563.5|29513.5|29569|29518.5|29561|29511|600
1612925100000|2021-02-10 02:45:00|29565.6|29515.6|29564.1|29514.1|29568|29516.3|29558.7|29508.7|436
1612925400000|2021-02-10 02:50:00|29564.2|29514.2|29565|29515|29567.4|29516.9|29562.9|29511.8|460
1612925700000|2021-02-10 02:55:00|29564.7|29514.7|29563.6|29513.6|29567.4|29516.6|29559.7|29508.6|478
1612926000000|2021-02-10 03:00:00|29564.1|29514.1|29562.2|29512.2|29566.2|29516.2|29559.1|29502.5|629
1612926300000|2021-02-10 03:05:00|29562.8|29512.8|29559.6|29509.6|29564|29514|29554|29504|843
1612926600000|2021-02-10 03:10:00|29560.3|29510.3|29558.8|29508.8|29562.1|29512.1|29554.6|29504.6|481
1612926900000|2021-02-10 03:15:00|29559.1|29509.1|29559.4|29509.4|29561.6|29511.6|29552.6|29502.6|439
1612927200000|2021-02-10 03:20:00|29559.2|29509.2|29558.9|29508.9|29560.9|29510.9|29551.9|29496.5|483
1612927500000|2021-02-10 03:25:00|29559.1|29509.1|29559.5|29509.5|29561.3|29511.3|29551.9|29501.9|445
1612927800000|2021-02-10 03:30:00|29559.4|29509.4|29558.9|29508.9|29561.9|29511.9|29552|29502|466
1612928100000|2021-02-10 03:35:00|29558.4|29508.4|29559.5|29509.5|29561.5|29511.5|29552.9|29502.9|472
1612928400000|2021-02-10 03:40:00|29559.2|29509.2|29558.8|29508.8|29561.3|29511.3|29554.7|29504.7|367
1612928700000|2021-02-10 03:45:00|29559|29509|29560.1|29510.1|29561.9|29511.9|29555.7|29505.7|384
1612929000000|2021-02-10 03:50:00|29560|29510|29558.8|29508.8|29561.3|29524.8|29544.8|29503.6|438
1612929300000|2021-02-10 03:55:00|29559|29509|29562.8|29512.8|29565.4|29515.4|29556.5|29505.6|419
1612929600000|2021-02-10 04:00:00|29562.4|29512.4|29561.5|29511.5|29565.2|29515.2|29557.3|29507|420
1612929900000|2021-02-10 04:05:00|29561.7|29511.7|29563.4|29513.4|29565.3|29515.3|29556.2|29506.2|433
1612930200000|2021-02-10 04:10:00|29563.3|29513.3|29563.1|29513.1|29564.8|29514.8|29556|29506|500
1612930500000|2021-02-10 04:15:00|29561.8|29511.8|29562.4|29512.4|29564.1|29514.1|29557.3|29507.3|338
1612930800000|2021-02-10 04:20:00|29562|29512|29558.4|29508.4|29565.9|29515.9|29554|29503.6|663
1612931100000|2021-02-10 04:25:00|29558.8|29508.8|29560|29510|29562.9|29512.9|29553.6|29503.6|804
1612931400000|2021-02-10 04:30:00|29561.3|29511.3|29561.8|29511.8|29564.4|29514.4|29555.4|29504.7|606
1612931700000|2021-02-10 04:35:00|29563.2|29513.2|29559.4|29509.4|29564.4|29514.4|29555.5|29502.9|365
1612932000000|2021-02-10 04:40:00|29557.1|29507.1|29560.8|29510.8|29562.1|29512.1|29555.8|29505.8|349
1612932300000|2021-02-10 04:45:00|29560.7|29510.7|29559.7|29509.7|29562.9|29526.1|29545.5|29505.5|204
1612932600000|2021-02-10 04:50:00|29560.1|29510.1|29561.7|29511.7|29562.8|29512.8|29557.6|29507.6|247
1612932900000|2021-02-10 04:55:00|29561.6|29511.6|29560.4|29510.4|29562.3|29512.3|29554.3|29504.3|414
1612933200000|2021-02-10 05:00:00|29561.1|29511.1|29561.3|29511.3|29562.9|29512.9|29556|29506|371
1612933500000|2021-02-10 05:05:00|29561.2|29511.2|29564.1|29514.1|29564.9|29514.9|29557.5|29507.5|515
1612933800000|2021-02-10 05:10:00|29562.7|29512.7|29562|29512|29564.5|29514.5|29559.4|29508.1|576
1612934100000|2021-02-10 05:15:00|29561.8|29511.8|29562.5|29512.5|29565.4|29515.4|29559.1|29509.1|438
1612934400000|2021-02-10 05:20:00|29562.7|29512.7|29562.9|29512.9|29566.8|29516.8|29560.4|29510.4|325
1612934700000|2021-02-10 05:25:00|29562.8|29512.8|29560.5|29510.5|29564.3|29514.3|29559|29509|339
1612935000000|2021-02-10 05:30:00|29562.6|29512.6|29565.1|29515.1|29565.1|29515.1|29558.6|29508.6|325
1612935300000|2021-02-10 05:35:00|29564.6|29514.6|29561.8|29511.8|29564.9|29514.9|29555.8|29505.8|402
1612935600000|2021-02-10 05:40:00|29561|29511|29561.4|29511.4|29563.6|29513.6|29556.1|29503.2|507
1612935900000|2021-02-10 05:45:00|29562.2|29512.2|29562.3|29512.3|29563.4|29513.4|29553.1|29503.1|487
1612936200000|2021-02-10 05:50:00|29561.9|29511.9|29564.9|29514.9|29565.3|29515.3|29559.2|29504.9|296
1612936500000|2021-02-10 05:55:00|29564.2|29514.2|29567|29517|29568.3|29518.3|29560.5|29508.6|448
1612936800000|2021-02-10 06:00:00|29567.6|29517.6|29563.3|29513.3|29568.4|29518.4|29559.5|29509.5|562
1612937100000|2021-02-10 06:05:00|29563.8|29513.8|29563.2|29513.2|29564.6|29514.6|29561.6|29511.6|397
1612937400000|2021-02-10 06:10:00|29563.4|29513.4|29564.8|29514.8|29565.6|29515.6|29558.6|29508.6|652
1612937700000|2021-02-10 06:15:00|29564.7|29514.7|29570.3|29520.3|29571.3|29521.3|29562|29512|590
1612938000000|2021-02-10 06:20:00|29570.5|29520.5|29569.6|29519.6|29571.6|29521.6|29568.1|29518.1|468
1612938300000|2021-02-10 06:25:00|29570.1|29520.1|29581.6|29531.6|29583.4|29543.2|29562.3|29519|621
1612938600000|2021-02-10 06:30:00|29581.4|29531.4|29579.6|29529.6|29582.3|29543|29563|29527.7|598
1612938900000|2021-02-10 06:35:00|29579|29529|29570.5|29520.5|29580.4|29540.7|29560.5|29510.5|755
1612939200000|2021-02-10 06:40:00|29570.6|29520.6|29571.7|29521.7|29574|29524|29566.4|29516.4|585
1612939500000|2021-02-10 06:45:00|29572.2|29522.2|29573.4|29523.4|29576.2|29526.2|29570.4|29520.4|566
1612939800000|2021-02-10 06:50:00|29573.5|29523.5|29571.9|29521.9|29575.9|29525.9|29569|29519|407
1612940100000|2021-02-10 06:55:00|29572.3|29522.3|29565.1|29515.1|29572.8|29522.8|29564.4|29514.4|496
1612940400000|2021-02-10 07:00:00|29565|29515|29575.1|29525.1|29577|29527|29562.7|29512.7|538
1612940700000|2021-02-10 07:05:00|29575.3|29525.3|29570|29520|29575.7|29541.8|29555.3|29515.9|434
1612941000000|2021-02-10 07:10:00|29570.1|29520.1|29568.7|29518.7|29577.5|29540.3|29553.3|29517.4|347
1612941300000|2021-02-10 07:15:00|29568.6|29518.6|29566.9|29516.9|29577.9|29539.6|29549|29512|412
1612941600000|2021-02-10 07:20:00|29557.6|29507.6|29537.5|29487.5|29557.6|29516.8|29522.3|29485.9|462
1612941900000|2021-02-10 07:25:00|29537.4|29487.4|29522.2|29502.2|29539.2|29502.9|29518.8|29482.6|421
1612942200000|2021-02-10 07:30:00|29537.5|29487.5|29517.6|29497.6|29539.3|29505.1|29508.4|29476.4|638
1612942500000|2021-02-10 07:35:00|29518.6|29498.6|29513.9|29493.9|29537.9|29505.2|29510.6|29477.5|582
1612942800000|2021-02-10 07:40:00|29514.1|29494.1|29517|29497|29533|29499.1|29506.2|29473.4|426
1612943100000|2021-02-10 07:45:00|29517.3|29497.3|29518.6|29498.6|29533.8|29499.3|29513.7|29480.6|400
1612943400000|2021-02-10 07:50:00|29518.7|29498.7|29506.1|29486.1|29523|29503|29502.8|29482.8|498
1612943700000|2021-02-10 07:55:00|29505.9|29485.9|29505.4|29485.4|29511|29491|29498.8|29478.8|466
1612944000000|2021-02-10 08:00:00|29505|29485|29504.3|29484.3|29509.8|29489.8|29487.9|29456.2|692
1612944300000|2021-02-10 08:05:00|29504.7|29484.7|29520.1|29500.1|29521.7|29501.7|29504.1|29484.1|633
1612944600000|2021-02-10 08:10:00|29519.9|29499.9|29519.7|29499.7|29531.2|29511.2|29511.8|29491.8|557
1612944900000|2021-02-10 08:15:00|29520|29500|29522.3|29502.3|29527|29507|29515.5|29495.5|479
1612945200000|2021-02-10 08:20:00|29522.6|29502.6|29521.5|29501.5|29524.7|29504.7|29518.6|29498.6|403
1612945500000|2021-02-10 08:25:00|29521|29501|29505.6|29485.6|29523|29503|29504.7|29484.7|519
1612945800000|2021-02-10 08:30:00|29505.5|29485.5|29505.5|29485.5|29516.8|29492|29500.8|29466.8|589
1612946100000|2021-02-10 08:35:00|29502.4|29482.4|29484.4|29464.4|29507.2|29485.8|29480.7|29452.1|771
1612946400000|2021-02-10 08:40:00|29484.5|29464.5|29482|29462|29490.2|29470.2|29477|29457|792
1612946700000|2021-02-10 08:45:00|29480.9|29460.9|29477|29457|29490.4|29464.7|29472.9|29440.4|578
1612947000000|2021-02-10 08:50:00|29477.2|29457.2|29449.2|29429.2|29478|29458|29445.8|29425.8|645
1612947300000|2021-02-10 08:55:00|29450.2|29430.2|29440.5|29420.5|29451.7|29431.7|29431.1|29396.9|692
1612947600000|2021-02-10 09:00:00|29440.3|29420.3|29472.8|29452.8|29475.1|29455.1|29440.3|29420.3|665
1612947900000|2021-02-10 09:05:00|29471.3|29451.3|29481|29461|29485|29465|29469.5|29449.5|641
1612948200000|2021-02-10 09:10:00|29480|29460|29482|29462|29494.2|29474.2|29474.7|29454.7|635
1612948500000|2021-02-10 09:15:00|29482.1|29462.1|29483.5|29463.5|29487.4|29467.4|29478.5|29458.5|559
1612948800000|2021-02-10 09:20:00|29482.8|29462.8|29484.9|29464.9|29492.6|29472.6|29482.8|29462.8|522
1612949100000|2021-02-10 09:25:00|29485|29465|29495.7|29475.7|29496.8|29476.8|29483.5|29463.5|545
1612949400000|2021-02-10 09:30:00|29496|29476|29502.7|29482.7|29503.8|29483.8|29488.1|29468.1|534
1612949700000|2021-02-10 09:35:00|29503.2|29483.2|29515.3|29495.3|29521.9|29501.9|29498.6|29478.6|618
1612950000000|2021-02-10 09:40:00|29514.9|29494.9|29539.4|29519.4|29563.1|29522.1|29511.6|29485|852
1612950300000|2021-02-10 09:45:00|29539.2|29519.2|29530.4|29510.4|29551.5|29519.5|29527.2|29501.5|623
1612950600000|2021-02-10 09:50:00|29530.6|29510.6|29526.6|29506.6|29534.2|29514.2|29523.3|29503.3|690
1612950900000|2021-02-10 09:55:00|29526.7|29506.7|29562.9|29542.9|29577.7|29550.6|29526.2|29506.2|808
1612951200000|2021-02-10 10:00:00|29562.7|29542.7|29541.7|29521.7|29572.7|29542.7|29538|29505.4|771
1612951500000|2021-02-10 10:05:00|29541.6|29521.6|29545.2|29525.2|29559.2|29528.3|29538.1|29509.2|588
1612951800000|2021-02-10 10:10:00|29544.3|29524.3|29547.4|29527.4|29547.9|29527.9|29541.8|29521.8|489
1612952100000|2021-02-10 10:15:00|29546.8|29526.8|29544|29524|29556.5|29536.5|29541.5|29521.5|538
1612952400000|2021-02-10 10:20:00|29544.3|29524.3|29528.8|29508.8|29544.4|29524.4|29527.7|29507.7|539
1612952700000|2021-02-10 10:25:00|29529.1|29509.1|29535|29515|29545|29525|29518.1|29483|598
1612953000000|2021-02-10 10:30:00|29534.9|29514.9|29507.2|29487.2|29535.9|29515.9|29506.6|29470.9|565
1612953300000|2021-02-10 10:35:00|29507.5|29487.5|29514.9|29494.9|29529.6|29502.3|29500.1|29464.1|598
1612953600000|2021-02-10 10:40:00|29515.4|29495.4|29516.1|29496.1|29534.4|29501.8|29509.3|29478.8|471
1612953900000|2021-02-10 10:45:00|29516.2|29496.2|29515.6|29495.6|29519.2|29499.2|29511.2|29491.2|414
1612954200000|2021-02-10 10:50:00|29516.1|29496.1|29529.2|29509.2|29539.7|29512|29514.7|29488|512
1612954500000|2021-02-10 10:55:00|29529.4|29509.4|29535.3|29515.3|29538.2|29518.2|29522.3|29502.3|478
1612954800000|2021-02-10 11:00:00|29535.4|29515.4|29530.3|29510.3|29548.9|29517.1|29512.1|29476.8|654
1612955100000|2021-02-10 11:05:00|29530.5|29510.5|29528.8|29508.8|29546.3|29513.3|29524.6|29496.3|455
1612955400000|2021-02-10 11:10:00|29528.7|29508.7|29516|29496|29534.4|29514.4|29514.2|29482.1|473
1612955700000|2021-02-10 11:15:00|29515.7|29495.7|29507.4|29487.4|29526.9|29496.3|29505.8|29469.8|448
1612956000000|2021-02-10 11:20:00|29507.9|29487.9|29487.4|29467.4|29510.4|29490.4|29485.5|29465.5|519
1612956300000|2021-02-10 11:25:00|29487.5|29467.5|29494.9|29474.9|29495.6|29475.6|29479.5|29459.5|552
1612956600000|2021-02-10 11:30:00|29495.4|29475.4|29493.5|29473.5|29498.2|29478.2|29491.5|29471.5|329
1612956900000|2021-02-10 11:35:00|29493.4|29473.4|29505.1|29485.1|29507|29487|29492.6|29472.6|365
1612957200000|2021-02-10 11:40:00|29504.5|29484.5|29501.9|29481.9|29509.3|29489.3|29500.8|29480.8|402
1612957500000|2021-02-10 11:45:00|29502|29482|29496.6|29476.6|29503.7|29483.7|29495.7|29475.7|333
1612957800000|2021-02-10 11:50:00|29497.4|29477.4|29498.2|29478.2|29500.9|29480.9|29494.7|29474.7|322
1612958100000|2021-02-10 11:55:00|29498.3|29478.3|29505.1|29485.1|29505.3|29485.3|29498.2|29478.2|362
1612958400000|2021-02-10 12:00:00|29505.5|29485.5|29513.8|29493.8|29514.7|29494.7|29504.2|29484.2|514
1612958700000|2021-02-10 12:05:00|29513.7|29493.7|29530.2|29510.2|29530.4|29510.4|29511.2|29491.2|659
1612959000000|2021-02-10 12:10:00|29529.9|29509.9|29531.4|29511.4|29534.2|29514.2|29520.2|29500.2|641
1612959300000|2021-02-10 12:15:00|29531|29511|29525.8|29505.8|29531.5|29511.5|29522|29502|486
1612959600000|2021-02-10 12:20:00|29525.9|29505.9|29535|29515|29537.6|29517.6|29518.8|29498.8|570
1612959900000|2021-02-10 12:25:00|29535.3|29515.3|29551.8|29531.8|29566.4|29539|29534.8|29514.8|558
1612960200000|2021-02-10 12:30:00|29551.6|29531.6|29548.4|29528.4|29564|29541|29545.8|29514|542
1612960500000|2021-02-10 12:35:00|29548.2|29528.2|29547|29527|29554.6|29534.6|29545.9|29525.9|383
1612960800000|2021-02-10 12:40:00|29547.1|29527.1|29548.1|29528.1|29553.6|29533.6|29543.5|29523.5|439
1612961100000|2021-02-10 12:45:00|29546.7|29526.7|29555.3|29535.3|29559.2|29539.2|29546.2|29526.2|541
1612961400000|2021-02-10 12:50:00|29554.9|29534.9|29548.4|29528.4|29558.4|29538.4|29548.4|29528.4|534
1612961700000|2021-02-10 12:55:00|29548.3|29528.3|29546.7|29526.7|29553|29533|29544.2|29524.2|691
1612962000000|2021-02-10 13:00:00|29547.6|29527.6|29523.5|29503.5|29550.1|29530.1|29522.7|29502.7|772
1612962300000|2021-02-10 13:05:00|29523.4|29503.4|29510.2|29490.2|29532.9|29512.9|29509.1|29489.1|642
1612962600000|2021-02-10 13:10:00|29510|29490|29489.4|29469.4|29512.2|29490|29487.2|29462.2|689
1612962900000|2021-02-10 13:15:00|29488.7|29468.7|29496.8|29476.8|29497.6|29477.6|29488|29468|549
1612963200000|2021-02-10 13:20:00|29497.2|29477.2|29518.7|29498.7|29525.4|29501.1|29494.1|29474.1|565
1612963500000|2021-02-10 13:25:00|29518.4|29498.4|29532.9|29482.9|29537.8|29502.7|29512|29477.6|603
1612963800000|2021-02-10 13:30:00|29532.4|29482.4|29467.9|29447.9|29532.4|29482.4|29454.3|29417.8|1040
1612964100000|2021-02-10 13:35:00|29467.7|29447.7|29463.9|29443.9|29483.1|29453.8|29453.5|29420.5|964
1612964400000|2021-02-10 13:40:00|29463.8|29443.8|29472.7|29452.7|29474.3|29454.3|29453.6|29433.6|790
1612964700000|2021-02-10 13:45:00|29473.2|29453.2|29469.5|29449.5|29476.2|29456.2|29463.6|29443.6|809
1612965000000|2021-02-10 13:50:00|29470.5|29450.5|29467.5|29447.5|29482.7|29462.7|29467.4|29447.4|687
1612965300000|2021-02-10 13:55:00|29467.4|29447.4|29490.4|29470.4|29509.5|29476.1|29461.9|29440.1|728
1612965600000|2021-02-10 14:00:00|29488.9|29468.9|29493.8|29473.8|29520.7|29486.8|29485.2|29465.2|740
1612965900000|2021-02-10 14:05:00|29494.3|29474.3|29480.8|29460.8|29495.1|29475.1|29480.2|29460.2|718
1612966200000|2021-02-10 14:10:00|29480.9|29460.9|29491.4|29471.4|29498.1|29471.4|29476.4|29442.3|748
1612966500000|2021-02-10 14:15:00|29489.2|29469.2|29477|29457|29492|29472|29474.6|29454.6|593
1612966800000|2021-02-10 14:20:00|29477.1|29457.1|29485.4|29435.4|29496.4|29463.9|29471.8|29433.2|789
1612967100000|2021-02-10 14:25:00|29485.3|29435.3|29455.5|29405.5|29485.4|29441.8|29453.1|29403.1|663
1612967400000|2021-02-10 14:30:00|29441.8|29421.8|29428.4|29378.4|29466.5|29424.6|29379.1|29322.9|738
1612967700000|2021-02-10 14:35:00|29429|29379|29420.2|29400.2|29440.4|29404|29411.2|29374|641
1612968000000|2021-02-10 14:40:00|29420.1|29400.1|29416.1|29396.1|29438.5|29406.6|29407.6|29379.4|639
1612968300000|2021-02-10 14:45:00|29416.3|29396.3|29411.3|29391.3|29424.6|29398.3|29401.9|29370.9|762
1612968600000|2021-02-10 14:50:00|29410.8|29390.8|29429.9|29379.9|29440.4|29409.4|29404.5|29375.5|730
1612968900000|2021-02-10 14:55:00|29427.9|29377.9|29422.2|29372.2|29433.3|29399.9|29401.5|29363.8|751
1612969200000|2021-02-10 15:00:00|29422.1|29372.1|29367.9|29347.9|29422.1|29385.4|29363|29331.7|833
1612969500000|2021-02-10 15:05:00|29369.2|29349.2|29372.4|29322.4|29375.4|29349.9|29349.5|29316.5|744
1612969800000|2021-02-10 15:10:00|29372.1|29322.1|29355.5|29335.5|29374.4|29340.6|29344.8|29311.1|758
1612970100000|2021-02-10 15:15:00|29355.6|29335.6|29367.2|29347.2|29384.7|29351.1|29354.4|29321.9|745
1612970400000|2021-02-10 15:20:00|29367.4|29347.4|29429.1|29379.1|29436.6|29398.3|29366.7|29338.7|852
1612970700000|2021-02-10 15:25:00|29429.2|29379.2|29417|29367|29430.3|29396.7|29401.3|29361.7|815
1612971000000|2021-02-10 15:30:00|29416.9|29366.9|29416.5|29366.5|29424.8|29374.8|29401.5|29351.5|925
1612971300000|2021-02-10 15:35:00|29416.4|29366.4|29399.8|29379.8|29416.4|29380.9|29388.8|29353.3|806
1612971600000|2021-02-10 15:40:00|29400.6|29380.6|29429.1|29409.1|29446.6|29410.8|29389.4|29369.4|846
1612971900000|2021-02-10 15:45:00|29428.2|29408.2|29459|29409|29461.4|29428.7|29418.8|29385.7|828
1612972200000|2021-02-10 15:50:00|29458.6|29408.6|29438.1|29418.1|29463.8|29433.2|29423.2|29393.3|815
1612972500000|2021-02-10 15:55:00|29437.5|29417.5|29428.8|29408.8|29457.8|29423.9|29428.7|29399.7|748
1612972800000|2021-02-10 16:00:00|29428.7|29408.7|29420.8|29400.8|29431.1|29411.1|29414.7|29394.7|592
1612973100000|2021-02-10 16:05:00|29420.7|29400.7|29438.1|29388.1|29454.4|29420.7|29419.8|29387.3|717
1612973400000|2021-02-10 16:10:00|29438.4|29388.4|29424.9|29404.9|29444.7|29408.2|29420.6|29387.3|573
1612973700000|2021-02-10 16:15:00|29424.7|29404.7|29433|29413|29450.8|29417.3|29422.2|29396.5|573
1612974000000|2021-02-10 16:20:00|29434.7|29414.7|29431.2|29411.2|29434.7|29414.7|29425.5|29405.5|521
1612974300000|2021-02-10 16:25:00|29431.4|29411.4|29425.9|29405.9|29443.7|29411.8|29421.8|29386.9|531
1612974600000|2021-02-10 16:30:00|29425.3|29405.3|29427.8|29377.8|29441.7|29411.1|29424|29377.7|592
1612974900000|2021-02-10 16:35:00|29427.6|29377.6|29437.7|29387.7|29440.1|29390.1|29427.2|29377.2|648
1612975200000|2021-02-10 16:40:00|29437.9|29387.9|29438.7|29388.7|29441|29402.8|29421.5|29382|581
1612975500000|2021-02-10 16:45:00|29438.4|29388.4|29434.1|29384.1|29439.9|29389.9|29430|29380|597
1612975800000|2021-02-10 16:50:00|29434.5|29384.5|29439.2|29389.2|29444.2|29407.7|29419.9|29383.2|602
1612976100000|2021-02-10 16:55:00|29439.8|29389.8|29441.7|29391.7|29443.8|29409.2|29421.3|29384.8|495
1612976400000|2021-02-10 17:00:00|29443.4|29393.4|29438.7|29418.7|29458.2|29422.4|29427.1|29390.2|672
1612976700000|2021-02-10 17:05:00|29439.8|29419.8|29445.7|29425.7|29462.9|29430.2|29436.4|29401.8|675
1612977000000|2021-02-10 17:10:00|29445.6|29425.6|29442.6|29422.6|29462.5|29427.2|29441.2|29408.7|491
1612977300000|2021-02-10 17:15:00|29442.5|29422.5|29443.4|29423.4|29459.8|29428.7|29439.8|29409.8|498
1612977600000|2021-02-10 17:20:00|29443.1|29423.1|29444.2|29424.2|29457.7|29427|29439|29407.7|518
1612977900000|2021-02-10 17:25:00|29445|29425|29435.6|29415.6|29445.6|29425.6|29430.9|29410.9|570
1612978200000|2021-02-10 17:30:00|29435.2|29415.2|29431.6|29411.6|29437.7|29417.7|29429.4|29409.4|481
1612978500000|2021-02-10 17:35:00|29431.4|29411.4|29431.1|29411.1|29449.1|29415.4|29430|29399.1|323
1612978800000|2021-02-10 17:40:00|29430.9|29410.9|29439|29419|29453.5|29422.5|29429.8|29403.5|437
1612979100000|2021-02-10 17:45:00|29439.4|29419.4|29434.2|29414.2|29454.5|29421.2|29433.6|29400.1|493
1612979400000|2021-02-10 17:50:00|29433.7|29413.7|29425.1|29405.1|29451.1|29417.8|29424.2|29390.6|570
1612979700000|2021-02-10 17:55:00|29424.3|29404.3|29423.7|29403.7|29451.4|29415.4|29422.2|29388.8|726
1612980000000|2021-02-10 18:00:00|29423.5|29403.5|29427.6|29407.6|29445|29409.9|29423|29391.3|457
1612980300000|2021-02-10 18:05:00|29427.4|29407.4|29436.9|29386.9|29445.5|29411.1|29418.1|29381.3|528
1612980600000|2021-02-10 18:10:00|29437.5|29387.5|29424.3|29404.3|29443.4|29409.6|29421.2|29383|685
1612980900000|2021-02-10 18:15:00|29440.8|29390.8|29441.5|29391.5|29442.9|29408.5|29423.8|29388.7|398
1612981200000|2021-02-10 18:20:00|29443.1|29393.1|29432.9|29412.9|29448|29416|29426.9|29390.6|508
1612981500000|2021-02-10 18:25:00|29432.8|29412.8|29436|29416|29452.5|29419|29431.1|29400.2|473
1612981800000|2021-02-10 18:30:00|29435.7|29415.7|29431.1|29411.1|29447|29417.9|29428.6|29397|456
1612982100000|2021-02-10 18:35:00|29430.9|29410.9|29434.8|29414.8|29437.9|29417.9|29429.6|29409.6|332
1612982400000|2021-02-10 18:40:00|29434.7|29414.7|29439.7|29419.7|29447.7|29420.4|29431.1|29397.4|381
1612982700000|2021-02-10 18:45:00|29439.6|29419.6|29445.5|29425.5|29447.8|29427.8|29439|29419|437
1612983000000|2021-02-10 18:50:00|29445.9|29425.9|29443.8|29423.8|29462|29428|29441.5|29407.2|400
1612983300000|2021-02-10 18:55:00|29443.6|29423.6|29444.4|29424.4|29463.1|29430.2|29441|29408.1|368
1612983600000|2021-02-10 19:00:00|29445.2|29425.2|29445.9|29425.9|29461.1|29430|29440.7|29407.4|553
1612983900000|2021-02-10 19:05:00|29445.1|29425.1|29446.2|29426.2|29459.8|29430.7|29441.7|29405.6|535
1612984200000|2021-02-10 19:10:00|29446.4|29426.4|29445.5|29425.5|29461.4|29428.3|29441.3|29410.3|512
1612984500000|2021-02-10 19:15:00|29445.7|29425.7|29449.7|29429.7|29451.6|29431.6|29443.2|29423.2|337
1612984800000|2021-02-10 19:20:00|29449.4|29429.4|29459.6|29439.6|29475.8|29443|29448.8|29423.1|458
1612985100000|2021-02-10 19:25:00|29459.1|29439.1|29461.8|29441.8|29476|29443.1|29453.9|29426|522
1612985400000|2021-02-10 19:30:00|29460.9|29440.9|29450.8|29430.8|29469.4|29442.9|29447.5|29410.4|668
1612985700000|2021-02-10 19:35:00|29451.1|29431.1|29448.8|29428.8|29468.6|29435.4|29441|29404.7|475
1612986000000|2021-02-10 19:40:00|29446.7|29426.7|29447.6|29427.6|29463.9|29430.2|29445.7|29403.8|331
1612986300000|2021-02-10 19:45:00|29449.8|29429.8|29446.5|29426.5|29463.8|29431.6|29444.3|29410|357
1612986600000|2021-02-10 19:50:00|29445|29425|29449.3|29429.3|29463.5|29430.8|29444.3|29413.5|420
1612986900000|2021-02-10 19:55:00|29448.9|29428.9|29442.6|29422.6|29463|29430|29439.2|29401.8|683
1612987200000|2021-02-10 20:00:00|29443|29423|29442.8|29422.8|29462.3|29428.1|29440.6|29410.5|459
1612987500000|2021-02-10 20:05:00|29442.7|29422.7|29447.1|29427.1|29464.6|29430|29442.3|29410.3|369
1612987800000|2021-02-10 20:10:00|29446.9|29426.9|29451.1|29431.1|29466.9|29433.8|29446.1|29412.2|446
1612988100000|2021-02-10 20:15:00|29451|29431|29448.2|29428.2|29471.3|29436.6|29448.2|29415.2|390
1612988400000|2021-02-10 20:20:00|29448.1|29428.1|29449.8|29429.8|29467.8|29433|29447.9|29413.3|327
1612988700000|2021-02-10 20:25:00|29450.5|29430.5|29446.7|29426.7|29468.2|29432.7|29444.6|29412.7|371
1612989000000|2021-02-10 20:30:00|29446.6|29426.6|29464.4|29414.4|29465.9|29431.1|29444.3|29401|402
1612989300000|2021-02-10 20:35:00|29465.1|29415.1|29461|29441|29470.7|29441.6|29448.4|29414|401
1612989600000|2021-02-10 20:40:00|29461.3|29441.3|29474.3|29424.3|29478.6|29444|29453.2|29420.7|452
1612989900000|2021-02-10 20:45:00|29473.2|29423.2|29466.3|29446.3|29481.9|29446.9|29456.2|29422.6|540
1612990200000|2021-02-10 20:50:00|29467|29447|29478.7|29428.7|29483.7|29447.2|29451.8|29414.3|586
1612990500000|2021-02-10 20:55:00|29476.7|29426.7|29462.6|29442.6|29481.4|29446.4|29459.7|29425.7|527
1612990800000|2021-02-10 21:00:00|29461.2|29441.2|29476|29426|29478.8|29444.3|29457.4|29422.8|512
1612991100000|2021-02-10 21:05:00|29475.2|29425.2|29474.2|29424.2|29477.5|29441.5|29455.5|29420.5|240
1612991400000|2021-02-10 21:10:00|29474.7|29424.7|29471.9|29421.9|29479.9|29446.6|29449.5|29414.7|346
1612991700000|2021-02-10 21:15:00|29472.3|29422.3|29473.4|29423.4|29481.7|29443.4|29461.5|29417.9|391
1612992000000|2021-02-10 21:20:00|29473.3|29423.3|29472.3|29422.3|29481.8|29445|29462.3|29420.8|354
1612992300000|2021-02-10 21:25:00|29471|29421|29478|29428|29478.7|29428.7|29471|29421|457
1612992600000|2021-02-10 21:30:00|29475.9|29425.9|29470.6|29420.6|29477.1|29439.6|29454.2|29419.1|541
1612992900000|2021-02-10 21:35:00|29471.6|29421.6|29456.5|29436.5|29477.2|29439.9|29454|29416.1|744
1612993200000|2021-02-10 21:40:00|29456.3|29436.3|29477.1|29427.1|29479.2|29441.6|29454.2|29419.5|840
1612993500000|2021-02-10 21:45:00|29476.3|29426.3|29474|29424|29484.5|29436.8|29456.8|29420.3|621
1612993800000|2021-02-10 21:50:00|29474.2|29424.2|29477.9|29427.9|29482.5|29432.5|29467.1|29417.1|593
1612994100000|2021-02-10 21:55:00|29476.4|29426.4|29482.6|29431.8|29493.3|29433.3|29467.2|29416.4|540
1612994400000|2021-02-10 22:00:00|29482.7|29432.1|29478.3|29428.3|29484.2|29434.2|29478.3|29423.2|52
1612994700000|2021-02-10 22:05:00|29479|29424.9|29495|29426.8|29535.5|29430.5|29477.4|29394.3|141
1612995000000|2021-02-10 22:10:00|29495.4|29409.7|29483.7|29433.7|29527.7|29433.7|29477|29404.7|147
1612995300000|2021-02-10 22:15:00|29490|29419|29489.4|29415.6|29527.7|29432.3|29476.5|29406.6|167
1612995600000|2021-02-10 22:20:00|29487.5|29422.7|29477.2|29424.4|29529.4|29432.2|29474.8|29388.9|173
1612995900000|2021-02-10 22:25:00|29481.1|29422|29481.4|29425.5|29526|29432.1|29475.6|29408.7|128
1612996200000|2021-02-10 22:30:00|29487.3|29425|29476.3|29424.9|29521.8|29431.3|29476.1|29410.9|177
1612996500000|2021-02-10 22:35:00|29477.2|29423.5|29479.2|29422.5|29523.6|29432.1|29475.4|29406.2|141
1612996800000|2021-02-10 22:40:00|29478.3|29424.6|29478.3|29428.3|29483.8|29432.1|29477|29421.4|169
1612997100000|2021-02-10 22:45:00|29479.2|29425.5|29479.3|29425.3|29504.9|29429.7|29476.5|29407.3|190
1612997400000|2021-02-10 22:50:00|29477.5|29426.3|29483.5|29432.5|29491.5|29435.6|29476.8|29424.4|174
1612997700000|2021-02-10 22:55:00|29483.4|29432.7|29484|29434|29485.9|29435.9|29482.6|29431.9|156
1612998000000|2021-02-10 23:00:00|29483.6|29433.6|29474.5|29424.5|29495.5|29437.2|29472.4|29422.4|385
1612998300000|2021-02-10 23:05:00|29476.5|29426.5|29472.2|29422.2|29480|29430|29472.2|29422.2|279
1612998600000|2021-02-10 23:10:00|29474.6|29424.6|29474.6|29424.6|29479.7|29429.7|29470.1|29420.1|377
1612998900000|2021-02-10 23:15:00|29479.8|29429.8|29473.1|29423.1|29481.7|29431.7|29471.5|29421.5|362
1612999200000|2021-02-10 23:20:00|29478.7|29428.7|29479|29429|29483|29433|29472.5|29422.5|428
1612999500000|2021-02-10 23:25:00|29478.8|29428.8|29477.5|29427.5|29482.8|29432.8|29473.9|29423.9|399
1612999800000|2021-02-10 23:30:00|29477.3|29427.3|29477.1|29427.1|29482.7|29432.7|29472.6|29422.6|331
1613000100000|2021-02-10 23:35:00|29476.5|29426.5|29479.3|29429.3|29482.2|29432.2|29474.4|29424.4|213
1613000400000|2021-02-10 23:40:00|29479|29429|29478|29428|29483.4|29433.4|29475.3|29425.3|373
1613000700000|2021-02-10 23:45:00|29480.9|29430.9|29483.3|29433.3|29484.5|29434.5|29474|29424|362
1613001000000|2021-02-10 23:50:00|29483.4|29433.4|29480|29430|29484.3|29434.3|29474.5|29424.5|490
1613001300000|2021-02-10 23:55:00|29478.5|29428.5|29475.9|29425.9|29481.5|29431.5|29472.6|29422.6|375
1613001600000|2021-02-11 00:00:00|29476.2|29426.2|29475.4|29425.4|29480|29430|29472.7|29422.7|412
1613001900000|2021-02-11 00:05:00|29475.6|29425.6|29477.9|29427.9|29480.9|29430.9|29471.9|29421.9|293
1613002200000|2021-02-11 00:10:00|29476.4|29426.4|29478.7|29428.7|29480.7|29439.4|29459.4|29423.8|238
1613002500000|2021-02-11 00:15:00|29478.8|29428.8|29477.9|29427.9|29486.3|29436.3|29474.8|29424.8|416
1613002800000|2021-02-11 00:20:00|29478.1|29428.1|29479.5|29429.5|29481.6|29431.6|29474.5|29424.5|329
1613003100000|2021-02-11 00:25:00|29479.6|29429.6|29478.9|29428.9|29483.8|29433.8|29474.3|29424.3|286
1613003400000|2021-02-11 00:30:00|29479.4|29429.4|29485.7|29435.7|29487.9|29437.9|29477.7|29427.7|373
1613003700000|2021-02-11 00:35:00|29485.5|29435.5|29486.3|29436.3|29492.1|29442.1|29482.2|29432.2|648
1613004000000|2021-02-11 00:40:00|29485.3|29435.3|29488.6|29438.6|29489.5|29439.5|29480.4|29430.4|489
1613004300000|2021-02-11 00:45:00|29488.4|29438.4|29489.5|29439.5|29489.6|29439.6|29482.1|29432.1|520
1613004600000|2021-02-11 00:50:00|29489.2|29439.2|29490.1|29440.1|29492.3|29442.3|29484.1|29434.1|477
1613004900000|2021-02-11 00:55:00|29490|29440|29492.6|29442.6|29494.7|29458.9|29475.6|29435.5|352
1613005200000|2021-02-11 01:00:00|29492.8|29442.8|29493.3|29443.3|29495.3|29458.8|29473.5|29438.2|298
1613005500000|2021-02-11 01:05:00|29491.8|29441.8|29493.4|29443.4|29494.2|29459|29475.4|29438.6|216
1613005800000|2021-02-11 01:10:00|29493.5|29443.5|29493.2|29443.2|29494.1|29458|29473.1|29437.9|197
1613006100000|2021-02-11 01:15:00|29476.1|29456.1|29474.4|29454.4|29496.7|29458|29474|29438.5|186
1613006400000|2021-02-11 01:20:00|29493.9|29443.9|29490.8|29440.8|29495.1|29457.7|29473|29438.5|144
1613006700000|2021-02-11 01:25:00|29490.9|29440.9|29474.5|29454.5|29495.2|29457.4|29474.1|29439.1|170
1613007000000|2021-02-11 01:30:00|29491.8|29441.8|29486.7|29436.7|29492.4|29454.4|29471.3|29433.8|232
1613007300000|2021-02-11 01:35:00|29486.2|29436.2|29485|29435|29489.7|29451|29468.2|29432.6|202
1613007600000|2021-02-11 01:40:00|29469.1|29449.1|29475.5|29455.5|29494.7|29458.1|29468.9|29434.3|275
1613007900000|2021-02-11 01:45:00|29491.3|29441.3|29489.8|29439.8|29495.4|29455.7|29473.4|29438.6|265
1613008200000|2021-02-11 01:50:00|29490|29440|29489.1|29439.1|29493.7|29457.1|29473.7|29437.6|216
1613008500000|2021-02-11 01:55:00|29489|29439|29485.2|29435.2|29491.2|29454.2|29471.9|29434.5|274
1613008800000|2021-02-11 02:00:00|29486.6|29436.6|29480.3|29430.3|29488.4|29447.3|29467.3|29430.3|288
1613009100000|2021-02-11 02:05:00|29481.1|29431.1|29484.1|29434.1|29486.5|29448.3|29467.1|29430.5|261
1613009400000|2021-02-11 02:10:00|29484.2|29434.2|29479.3|29429.3|29486.7|29452.2|29465.8|29429.3|219
1613009700000|2021-02-11 02:15:00|29478.8|29428.8|29480.5|29430.5|29485.3|29447.3|29463.8|29428.6|243
1613010000000|2021-02-11 02:20:00|29480.4|29430.4|29482.5|29432.5|29485.5|29447.6|29465.4|29430.4|209
1613010300000|2021-02-11 02:25:00|29482.6|29432.6|29484.2|29434.2|29487.2|29448.8|29466.4|29431.2|178
1613010600000|2021-02-11 02:30:00|29485.3|29435.3|29467.7|29447.7|29487|29449.9|29467.1|29432.4|215
1613010900000|2021-02-11 02:35:00|29469.9|29449.9|29481.9|29431.9|29487.7|29449.9|29466.3|29428.9|200
1613011200000|2021-02-11 02:40:00|29482.7|29432.7|29481|29431|29484.3|29447.4|29465.4|29429.7|311
1613011500000|2021-02-11 02:45:00|29480.6|29430.6|29478.7|29428.7|29483.1|29447.8|29462.4|29426.9|204
1613011800000|2021-02-11 02:50:00|29478.8|29428.8|29462.1|29442.1|29481|29443.4|29461.8|29425.6|209
1613012100000|2021-02-11 02:55:00|29462.2|29442.2|29478.4|29428.4|29482.2|29444.1|29461.7|29426.8|241
1613012400000|2021-02-11 03:00:00|29478.7|29428.7|29477.6|29427.6|29480.6|29444.8|29458.4|29423.1|231
1613012700000|2021-02-11 03:05:00|29477.4|29427.4|29479.7|29429.7|29483.9|29448|29461.2|29426.2|204
1613013000000|2021-02-11 03:10:00|29479.9|29429.9|29479.5|29429.5|29482|29444.4|29463.6|29428.5|175
1613013300000|2021-02-11 03:15:00|29478.7|29428.7|29480.8|29430.8|29482.5|29445.9|29463.7|29428.5|181
1613013600000|2021-02-11 03:20:00|29481.2|29431.2|29482.5|29432.5|29484.6|29446.4|29463|29429.4|207
1613013900000|2021-02-11 03:25:00|29484.7|29434.7|29479.6|29429.6|29485.8|29446.8|29463.1|29429.4|220
1613014200000|2021-02-11 03:30:00|29482|29432|29485.2|29435.2|29488.4|29447|29464.6|29430|246
1613014500000|2021-02-11 03:35:00|29484.5|29434.5|29483|29433|29487|29448.1|29464.5|29430.3|226
1613014800000|2021-02-11 03:40:00|29483.5|29433.5|29478.4|29428.4|29485.1|29445.6|29461.2|29426.7|201
1613015100000|2021-02-11 03:45:00|29478.5|29428.5|29481.1|29431.1|29483|29443.6|29462.6|29427.2|257
1613015400000|2021-02-11 03:50:00|29481.2|29431.2|29476.8|29426.8|29482.1|29444.5|29461.5|29425.7|236
1613015700000|2021-02-11 03:55:00|29476.4|29426.4|29476.4|29426.4|29479.7|29441.8|29458.5|29423.2|273
1613016000000|2021-02-11 04:00:00|29476.5|29426.5|29470|29420|29476.6|29435.9|29454.7|29419|329
1613016300000|2021-02-11 04:05:00|29470.1|29420.1|29472.9|29422.9|29476.7|29438.4|29454.2|29419.5|201
1613016600000|2021-02-11 04:10:00|29473|29423|29468.5|29418.5|29476.2|29438.6|29451.1|29415.6|288
1613016900000|2021-02-11 04:15:00|29468.2|29418.2|29468|29418|29473.2|29435.5|29454.2|29415.5|227
1613017200000|2021-02-11 04:20:00|29467.4|29417.4|29468.1|29418.1|29471|29435.8|29452.3|29417.3|220
1613017500000|2021-02-11 04:25:00|29467.5|29417.5|29467.7|29417.7|29474.5|29432.9|29452.4|29417.3|217
1613017800000|2021-02-11 04:30:00|29469.7|29419.7|29472.1|29422.1|29473.7|29435.6|29453.2|29418|253
1613018100000|2021-02-11 04:35:00|29471.8|29421.8|29471.4|29421.4|29474.8|29436.4|29456.2|29420.5|187
1613018400000|2021-02-11 04:40:00|29471.3|29421.3|29455.2|29435.2|29475|29436|29454.9|29419.7|190
1613018700000|2021-02-11 04:45:00|29473.1|29423.1|29474.2|29424.2|29475.7|29437.8|29455|29419.7|182
1613019000000|2021-02-11 04:50:00|29473.8|29423.8|29473.2|29423.2|29475.8|29439.9|29456.6|29421.9|172
1613019300000|2021-02-11 04:55:00|29473.1|29423.1|29474.2|29424.2|29476.3|29440.2|29456.3|29421.9|148
1613019600000|2021-02-11 05:00:00|29473.5|29423.5|29474.2|29424.2|29477.7|29438.8|29456.5|29421.4|224
1613019900000|2021-02-11 05:05:00|29474.3|29424.3|29471|29421|29475.9|29434.2|29454.2|29417.4|224
1613020200000|2021-02-11 05:10:00|29471.6|29421.6|29471.9|29421.9|29474.2|29437.2|29454.1|29418.3|183
1613020500000|2021-02-11 05:15:00|29472|29422|29468.2|29418.2|29474.8|29434.3|29454.3|29414.7|234
1613020800000|2021-02-11 05:20:00|29467.9|29417.9|29465.6|29415.6|29470.3|29420.3|29465.1|29415.1|211
1613021100000|2021-02-11 05:25:00|29465.1|29415.1|29465.3|29415.3|29469.5|29433|29447.5|29410.9|226
1613021400000|2021-02-11 05:30:00|29465.1|29415.1|29461.7|29411.7|29465.7|29426.3|29446.3|29411|212
1613021700000|2021-02-11 05:35:00|29461.9|29411.9|29464.8|29414.8|29465.7|29427.3|29445.5|29409.1|218
1613022000000|2021-02-11 05:40:00|29465.5|29415.5|29461.2|29411.2|29466.2|29426.1|29445.3|29409.9|201
1613022300000|2021-02-11 05:45:00|29461.8|29411.8|29462|29412|29466.5|29428|29445.8|29409.9|238
1613022600000|2021-02-11 05:50:00|29462.4|29412.4|29460.8|29410.8|29465.6|29426.5|29444.3|29408.5|226
1613022900000|2021-02-11 05:55:00|29461.1|29411.1|29464.1|29414.1|29467.1|29428.2|29444.8|29409.8|258
1613023200000|2021-02-11 06:00:00|29464.3|29414.3|29467.6|29417.6|29473.2|29438.1|29453.2|29410.2|312
1613023500000|2021-02-11 06:05:00|29468.1|29418.1|29468.3|29418.3|29470.6|29434.5|29450.6|29415.8|286
1613023800000|2021-02-11 06:10:00|29468.2|29418.2|29469.5|29419.5|29471.3|29434.7|29452.3|29416.8|213
1613024100000|2021-02-11 06:15:00|29469.3|29419.3|29470|29420|29471.4|29437.6|29452.7|29416.2|208
1613024400000|2021-02-11 06:20:00|29470.8|29420.8|29453.4|29433.4|29473|29438.3|29451.9|29416.9|224
1613024700000|2021-02-11 06:25:00|29453.3|29433.3|29471.8|29421.8|29475.6|29439.4|29452.4|29417.1|197
1613025000000|2021-02-11 06:30:00|29471.7|29421.7|29470.4|29420.4|29473.2|29437.9|29453.8|29418.8|192
1613025300000|2021-02-11 06:35:00|29455.7|29435.7|29471.4|29421.4|29473.3|29437.1|29454|29419.5|189
1613025600000|2021-02-11 06:40:00|29471.5|29421.5|29453.2|29433.2|29472.6|29436|29452.2|29415|221
1613025900000|2021-02-11 06:45:00|29468.6|29418.6|29465.4|29415.4|29469.9|29435.2|29452.7|29413.3|277
1613026200000|2021-02-11 06:50:00|29465.3|29415.3|29449.2|29429.2|29470.4|29433.9|29449.2|29412.9|228
1613026500000|2021-02-11 06:55:00|29448.9|29428.9|29463.4|29413.4|29466.7|29431.5|29447|29412.4|270
1613026800000|2021-02-11 07:00:00|29463.3|29413.3|29452.1|29432.1|29467.4|29435.9|29447.6|29413|294
1613027100000|2021-02-11 07:05:00|29451.5|29431.5|29448.2|29428.2|29462|29434.5|29439.5|29403|405
1613027400000|2021-02-11 07:10:00|29450.1|29430.1|29448|29428|29464.3|29431.4|29446|29409.9|418
1613027700000|2021-02-11 07:15:00|29448.2|29428.2|29447.1|29427.1|29467.5|29432.7|29445.2|29410.7|318
1613028000000|2021-02-11 07:20:00|29447|29427|29445.1|29425.1|29462.2|29427.9|29443.7|29409.7|277
1613028300000|2021-02-11 07:25:00|29445.3|29425.3|29443.8|29423.8|29460.7|29427.9|29439.3|29408.8|334
1613028600000|2021-02-11 07:30:00|29443.5|29423.5|29458.8|29438.8|29459.2|29439.2|29442.3|29422.3|428
1613028900000|2021-02-11 07:35:00|29459.1|29439.1|29454.8|29434.8|29477.3|29443.4|29453.3|29426.4|376
1613029200000|2021-02-11 07:40:00|29454.6|29434.6|29448.3|29428.3|29472.9|29437.4|29448.3|29418.5|429
1613029500000|2021-02-11 07:45:00|29448.1|29428.1|29456.6|29436.6|29457.2|29437.2|29443.2|29423.2|509
1613029800000|2021-02-11 07:50:00|29456.7|29436.7|29452.1|29432.1|29456.8|29436.8|29444.5|29424.5|377
1613030100000|2021-02-11 07:55:00|29452.2|29432.2|29457.6|29437.6|29471.1|29451.1|29449.4|29429.4|634
1613030400000|2021-02-11 08:00:00|29457.3|29437.3|29460.8|29440.8|29472.5|29444.5|29449.1|29422.5|845
1613030700000|2021-02-11 08:05:00|29461.2|29441.2|29450.2|29430.2|29463.8|29443.8|29449.4|29429.4|647
1613031000000|2021-02-11 08:10:00|29450.1|29430.1|29463.8|29443.8|29465.6|29445.6|29447.6|29427.6|617
1613031300000|2021-02-11 08:15:00|29463.9|29443.9|29454.8|29434.8|29463.9|29443.9|29452.4|29432.4|580
1613031600000|2021-02-11 08:20:00|29454.9|29434.9|29456.9|29436.9|29467.1|29447.1|29452.7|29432.7|629
1613031900000|2021-02-11 08:25:00|29456.8|29436.8|29421.9|29401.9|29458.9|29438.9|29409.5|29372.7|578
1613032200000|2021-02-11 08:30:00|29423|29403|29412.5|29392.5|29436.3|29403|29408.8|29376.1|587
1613032500000|2021-02-11 08:35:00|29413.1|29393.1|29427.9|29407.9|29429.6|29409.6|29410.1|29390.1|586
1613032800000|2021-02-11 08:40:00|29427.4|29407.4|29434.5|29414.5|29458.4|29427.3|29427.4|29400.1|547
1613033100000|2021-02-11 08:45:00|29434|29414|29437|29417|29439.9|29419.9|29433.6|29413.6|498
1613033400000|2021-02-11 08:50:00|29437.1|29417.1|29449.2|29429.2|29451.5|29431.5|29434|29414|528
1613033700000|2021-02-11 08:55:00|29449.3|29429.3|29443|29423|29452|29432|29440.2|29420.2|443
1613034000000|2021-02-11 09:00:00|29442.9|29422.9|29440.7|29420.7|29446.9|29426.9|29439|29419|471
1613034300000|2021-02-11 09:05:00|29440.6|29420.6|29441.2|29421.2|29444.7|29424.7|29435.5|29415.5|498
1613034600000|2021-02-11 09:10:00|29441.5|29421.5|29436.6|29416.6|29445.2|29425.2|29433|29413|524
1613034900000|2021-02-11 09:15:00|29436.5|29416.5|29441.4|29421.4|29445.3|29425.3|29435|29415|528
1613035200000|2021-02-11 09:20:00|29441.8|29421.8|29423.9|29403.9|29442.4|29422.4|29420.9|29400.9|450
1613035500000|2021-02-11 09:25:00|29423.5|29403.5|29416.1|29396.1|29423.5|29403.5|29414|29394|523
1613035800000|2021-02-11 09:30:00|29415.4|29395.4|29425|29405|29426.2|29406.2|29414.2|29394.2|450
1613036100000|2021-02-11 09:35:00|29424.5|29404.5|29433.1|29413.1|29437.5|29417.5|29422.3|29402.3|446
1613036400000|2021-02-11 09:40:00|29432.9|29412.9|29436.8|29416.8|29441|29421|29432.8|29412.8|424
1613036700000|2021-02-11 09:45:00|29437|29417|29427.4|29407.4|29437|29417|29426.5|29406.5|430
1613037000000|2021-02-11 09:50:00|29427.3|29407.3|29429|29409|29432|29412|29425.7|29405.7|414
1613037300000|2021-02-11 09:55:00|29428.7|29408.7|29425.3|29405.3|29428.7|29408.7|29423.7|29403.7|441
1613037600000|2021-02-11 10:00:00|29424.9|29404.9|29434.8|29414.8|29437.5|29417.5|29417.5|29397.5|611
1613037900000|2021-02-11 10:05:00|29435.1|29415.1|29450.2|29430.2|29450.2|29430.2|29434.5|29414.5|494
1613038200000|2021-02-11 10:10:00|29450.1|29430.1|29459.8|29439.8|29463.2|29443.2|29447.9|29427.9|458
1613038500000|2021-02-11 10:15:00|29459.7|29439.7|29457.9|29437.9|29465|29445|29455.8|29435.8|414
1613038800000|2021-02-11 10:20:00|29457.7|29437.7|29453.8|29433.8|29460.6|29440.6|29452.9|29432.9|425
1613039100000|2021-02-11 10:25:00|29453.6|29433.6|29457|29437|29459.2|29439.2|29451.5|29431.5|300
1613039400000|2021-02-11 10:30:00|29456.9|29436.9|29457.9|29437.9|29460.5|29440.5|29451.5|29431.5|372
1613039700000|2021-02-11 10:35:00|29458.4|29438.4|29460.9|29440.9|29472.6|29452.6|29453.7|29433.7|512
1613040000000|2021-02-11 10:40:00|29460.8|29440.8|29466.6|29446.6|29467.5|29447.5|29460.1|29440.1|465
1613040300000|2021-02-11 10:45:00|29466.4|29446.4|29498.7|29478.7|29517.3|29482.8|29465.6|29445.6|520
1613040600000|2021-02-11 10:50:00|29498.6|29478.6|29502.2|29482.2|29521.6|29488.3|29497.6|29465.6|426
1613040900000|2021-02-11 10:55:00|29502|29482|29507|29487|29507.2|29487.2|29499.5|29479.5|453
1613041200000|2021-02-11 11:00:00|29506.8|29486.8|29509.1|29489.1|29510|29490|29504.8|29484.8|400
1613041500000|2021-02-11 11:05:00|29509.2|29489.2|29514.1|29494.1|29514.1|29494.1|29507.5|29487.5|314
1613041800000|2021-02-11 11:10:00|29513.3|29493.3|29515.1|29495.1|29517.5|29497.5|29513.3|29493.3|447
1613042100000|2021-02-11 11:15:00|29515.5|29495.5|29514.8|29494.8|29518.1|29498.1|29511.1|29491.1|387
1613042400000|2021-02-11 11:20:00|29514.5|29494.5|29514.4|29494.4|29516.2|29496.2|29510.9|29490.9|317
1613042700000|2021-02-11 11:25:00|29514.8|29494.8|29497.4|29477.4|29514.8|29494.8|29494.7|29474.7|467
1613043000000|2021-02-11 11:30:00|29497.5|29477.5|29504.2|29484.2|29506|29486|29495.6|29475.6|411
1613043300000|2021-02-11 11:35:00|29504.8|29484.8|29503.4|29483.4|29505.4|29485.4|29493.6|29473.6|337
1613043600000|2021-02-11 11:40:00|29503.8|29483.8|29496.6|29476.6|29504.2|29484.2|29496|29476|388
1613043900000|2021-02-11 11:45:00|29496.7|29476.7|29490.5|29470.5|29499.6|29479.6|29487.4|29467.4|402
1613044200000|2021-02-11 11:50:00|29490.3|29470.3|29472.6|29452.6|29490.9|29470.9|29456.4|29425.4|589
1613044500000|2021-02-11 11:55:00|29472.8|29452.8|29466.9|29446.9|29478.3|29458.3|29460.9|29440.9|468
1613044800000|2021-02-11 12:00:00|29467.1|29447.1|29439.2|29419.2|29469.3|29447.5|29437|29408.8|617
1613045100000|2021-02-11 12:05:00|29439|29419|29445.3|29425.3|29452.7|29427.3|29435.2|29402.7|467
1613045400000|2021-02-11 12:10:00|29445.9|29425.9|29449.3|29429.3|29453.2|29433.2|29441.7|29421.7|444
1613045700000|2021-02-11 12:15:00|29449.9|29429.9|29447.8|29427.8|29452.9|29432.9|29447.2|29427.2|347
1613046000000|2021-02-11 12:20:00|29448.1|29428.1|29449.1|29429.1|29457.2|29437.2|29447.7|29427.7|340
1613046300000|2021-02-11 12:25:00|29449.5|29429.5|29451|29431|29454.1|29434.1|29448.9|29428.9|412
1613046600000|2021-02-11 12:30:00|29451.1|29431.1|29448.2|29428.2|29453.5|29433.5|29446.9|29426.9|462
1613046900000|2021-02-11 12:35:00|29448|29428|29457.5|29437.5|29473.1|29439.6|29444.5|29423.1|461
1613047200000|2021-02-11 12:40:00|29457.4|29437.4|29488.6|29438.6|29495.5|29461|29456.6|29422|541
1613047500000|2021-02-11 12:45:00|29488.9|29438.9|29470.9|29450.9|29504.2|29460|29469|29433.9|527
1613047800000|2021-02-11 12:50:00|29469.8|29449.8|29474.1|29454.1|29492.9|29458.4|29466.3|29434.7|381
1613048100000|2021-02-11 12:55:00|29473.8|29453.8|29463.8|29443.8|29481.2|29456.4|29458.4|29428.7|670
1613048400000|2021-02-11 13:00:00|29463.9|29443.9|29454.8|29434.8|29478|29445.9|29443.3|29414.2|723
1613048700000|2021-02-11 13:05:00|29454.7|29434.7|29435.9|29415.9|29461.1|29434.7|29433.9|29400.9|608
1613049000000|2021-02-11 13:10:00|29435.7|29415.7|29415.5|29395.5|29451.9|29417.5|29411.1|29376.6|800
1613049300000|2021-02-11 13:15:00|29415.4|29395.4|29415|29395|29433.7|29403.1|29413|29383.5|615
1613049600000|2021-02-11 13:20:00|29414.6|29394.6|29417.4|29397.4|29435.1|29402.7|29411.6|29385.1|578
1613049900000|2021-02-11 13:25:00|29417.9|29397.9|29451.7|29401.7|29473.2|29437.9|29414.4|29391.4|646
1613050200000|2021-02-11 13:30:00|29450.3|29400.3|29429.3|29409.3|29450.9|29410.8|29421.9|29386.3|565
1613050500000|2021-02-11 13:35:00|29428.7|29408.7|29456.6|29406.6|29459.2|29426|29428.7|29396.7|551
1613050800000|2021-02-11 13:40:00|29456.2|29406.2|29457.1|29407.1|29460.2|29425.8|29438.5|29399.8|532
1613051100000|2021-02-11 13:45:00|29456.5|29406.5|29444|29424|29460.9|29427.8|29439.2|29405.9|577
1613051400000|2021-02-11 13:50:00|29443|29423|29456|29436|29473.9|29437.6|29439.6|29408.3|569
1613051700000|2021-02-11 13:55:00|29456.3|29436.3|29463.4|29443.4|29481.6|29449.2|29452.2|29422.8|711
1613052000000|2021-02-11 14:00:00|29463.8|29443.8|29488.2|29468.2|29504.9|29470.9|29460.8|29427.5|801
1613052300000|2021-02-11 14:05:00|29488.3|29468.3|29492.9|29472.9|29508|29476.1|29481.8|29445.9|740
1613052600000|2021-02-11 14:10:00|29493|29473|29511.3|29491.3|29530.2|29496.7|29481.8|29447.4|757
1613052900000|2021-02-11 14:15:00|29510.6|29490.6|29509.6|29459.6|29521|29490.6|29493.2|29458|592
1613053200000|2021-02-11 14:20:00|29509.4|29459.4|29499.4|29479.4|29512.2|29492.2|29491.1|29458.2|525
1613053500000|2021-02-11 14:25:00|29499.8|29479.8|29492.3|29472.3|29501.8|29481.8|29486.9|29466.9|472
1613053800000|2021-02-11 14:30:00|29492.2|29472.2|29457.7|29437.7|29497.1|29472.9|29454.7|29422|609
1613054100000|2021-02-11 14:35:00|29458|29438|29438.2|29418.2|29477.5|29445.9|29436.2|29399.9|586
1613054400000|2021-02-11 14:40:00|29437.1|29417.1|29441.4|29421.4|29457.8|29424.9|29435.9|29403.2|586
1613054700000|2021-02-11 14:45:00|29440.3|29420.3|29446.3|29426.3|29461.3|29428|29436.3|29405.3|695
1613055000000|2021-02-11 14:50:00|29445.5|29425.5|29502|29482|29525|29492.5|29444.3|29424.3|800
1613055300000|2021-02-11 14:55:00|29502.5|29482.5|29496.7|29476.7|29523.9|29488.2|29484.8|29449.6|813
1613055600000|2021-02-11 15:00:00|29496.6|29476.6|29481.6|29461.6|29506|29478.1|29478.7|29453.1|810
1613055900000|2021-02-11 15:05:00|29482.9|29462.9|29478.7|29458.7|29499.2|29468.2|29475.8|29446.1|696
1613056200000|2021-02-11 15:10:00|29479.2|29459.2|29472.8|29452.8|29495.8|29465.8|29469.8|29445.8|640
1613056500000|2021-02-11 15:15:00|29474.1|29454.1|29456.2|29436.2|29491.6|29456.4|29448.1|29414.9|731
1613056800000|2021-02-11 15:20:00|29456.8|29436.8|29459.8|29439.8|29479.5|29444.9|29452.5|29425.4|582
1613057100000|2021-02-11 15:25:00|29459.4|29439.4|29475.4|29455.4|29501.1|29466.8|29456.4|29423.9|743
1613057400000|2021-02-11 15:30:00|29474.8|29454.8|29496.8|29446.8|29503.5|29466.5|29474.8|29442.6|751
1613057700000|2021-02-11 15:35:00|29497.1|29447.1|29477.7|29457.7|29499|29465.8|29470.6|29442.6|595
1613058000000|2021-02-11 15:40:00|29477.9|29457.9|29489.2|29469.2|29492.1|29470.9|29473|29442.1|604
1613058300000|2021-02-11 15:45:00|29489.1|29469.1|29501.9|29481.9|29503|29483|29482.8|29452.3|661
1613058600000|2021-02-11 15:50:00|29501.6|29481.6|29504.1|29484.1|29507.8|29487.8|29484.3|29455.4|814
1613058900000|2021-02-11 15:55:00|29504.5|29484.5|29504.5|29484.5|29527.7|29497.3|29492.1|29472.1|860
1613059200000|2021-02-11 16:00:00|29505.6|29485.6|29512|29492|29513.4|29493.4|29497.8|29477.8|750
1613059500000|2021-02-11 16:05:00|29511.9|29491.9|29538.7|29518.7|29557.4|29521.2|29508.1|29488.1|729
1613059800000|2021-02-11 16:10:00|29538.5|29518.5|29536.3|29516.3|29557.9|29524.2|29531.3|29505.4|642
1613060100000|2021-02-11 16:15:00|29536.5|29516.5|29520.7|29500.7|29538.3|29517.6|29516.9|29484.3|500
1613060400000|2021-02-11 16:20:00|29522.5|29502.5|29522.6|29502.6|29544.1|29509.6|29519.2|29487.7|547
1613060700000|2021-02-11 16:25:00|29522.2|29502.2|29534.9|29484.9|29536|29505.5|29511.4|29477|474
1613061000000|2021-02-11 16:30:00|29534.7|29484.7|29516.7|29496.7|29535.4|29499.1|29508.6|29473.4|636
1613061300000|2021-02-11 16:35:00|29516.5|29496.5|29518.7|29498.7|29535.3|29502.2|29509|29476.3|611
1613061600000|2021-02-11 16:40:00|29520.7|29500.7|29531|29481|29566|29516|29515.1|29479.6|771
1613061900000|2021-02-11 16:45:00|29531.1|29481.1|29527.6|29477.6|29535.2|29485.2|29527.1|29477.1|527
1613062200000|2021-02-11 16:50:00|29527.7|29477.7|29531.1|29481.1|29535.3|29495|29515|29477|518
1613062500000|2021-02-11 16:55:00|29531.9|29481.9|29532.9|29482.9|29541.5|29491.5|29529.1|29479.1|616
1613062800000|2021-02-11 17:00:00|29534.4|29484.4|29532.5|29482.5|29539.2|29489.2|29526.1|29476.1|589
1613063100000|2021-02-11 17:05:00|29532.2|29482.2|29537.8|29487.8|29540.3|29490.3|29528.4|29478.4|623
1613063400000|2021-02-11 17:10:00|29540.6|29490.6|29542|29492|29547.5|29508.7|29527|29482.8|669
1613063700000|2021-02-11 17:15:00|29542.6|29492.6|29544.5|29494.5|29546.1|29496.1|29530.7|29480.7|628
1613064000000|2021-02-11 17:20:00|29544.8|29494.8|29542.6|29492.6|29553.8|29503.8|29537.9|29487.9|607
1613064300000|2021-02-11 17:25:00|29542.9|29492.9|29557.7|29507.7|29563.4|29513.4|29541|29491|734
1613064600000|2021-02-11 17:30:00|29558|29508|29544.3|29494.3|29558.8|29508.8|29542.1|29492.1|835
1613064900000|2021-02-11 17:35:00|29544.6|29494.6|29542.1|29492.1|29549.2|29499.2|29536.4|29486.4|682
1613065200000|2021-02-11 17:40:00|29542.8|29492.8|29542.4|29492.4|29547.1|29497.1|29538.9|29488.9|577
1613065500000|2021-02-11 17:45:00|29543.2|29493.2|29540.8|29490.8|29552.1|29502.1|29534.6|29484.6|707
1613065800000|2021-02-11 17:50:00|29540.1|29490.1|29544.1|29494.1|29551.7|29501.7|29538.2|29488.2|620
1613066100000|2021-02-11 17:55:00|29544.7|29494.7|29540.4|29490.4|29547.8|29497.8|29537|29487|677
1613066400000|2021-02-11 18:00:00|29540.3|29490.3|29540.8|29490.8|29546.3|29496.3|29531.8|29481.8|626
1613066700000|2021-02-11 18:05:00|29540.9|29490.9|29546.7|29496.7|29552.1|29502.1|29540.9|29490.9|636
1613067000000|2021-02-11 18:10:00|29546.1|29496.1|29534|29484|29548.9|29498.9|29531|29481|563
1613067300000|2021-02-11 18:15:00|29535|29485|29538.1|29488.1|29541.3|29491.3|29530.5|29480.5|531
1613067600000|2021-02-11 18:20:00|29537.9|29487.9|29525.7|29475.7|29540.7|29490.7|29523.5|29473.5|587
1613067900000|2021-02-11 18:25:00|29525.9|29475.9|29526.5|29476.5|29531|29481|29521.2|29471.2|468
1613068200000|2021-02-11 18:30:00|29528.1|29478.1|29530.4|29480.4|29534.6|29484.6|29522.3|29472.3|437
1613068500000|2021-02-11 18:35:00|29528.9|29478.9|29530.8|29480.8|29533.9|29483.9|29527.4|29477.4|372
1613068800000|2021-02-11 18:40:00|29531|29481|29536.7|29486.7|29543.6|29493.6|29527.9|29477.9|492
1613069100000|2021-02-11 18:45:00|29536.3|29486.3|29536.4|29486.4|29541.1|29491.1|29531.9|29481.9|418
1613069400000|2021-02-11 18:50:00|29536.2|29486.2|29529.3|29479.3|29537.9|29487.9|29529.3|29479.3|553
1613069700000|2021-02-11 18:55:00|29531.7|29481.7|29535.7|29485.7|29540.2|29490.2|29525.2|29475.2|595
1613070000000|2021-02-11 19:00:00|29535.4|29485.4|29546.6|29496.6|29550.3|29500.3|29532.6|29482.6|746
1613070300000|2021-02-11 19:05:00|29547.1|29497.1|29539.5|29489.5|29549.6|29499.6|29535.9|29485.9|747
1613070600000|2021-02-11 19:10:00|29539.8|29489.8|29548.3|29498.3|29549.3|29499.3|29535.3|29485.3|655
1613070900000|2021-02-11 19:15:00|29547.7|29497.7|29538.9|29488.9|29551.8|29501.8|29538.4|29488.4|726
1613071200000|2021-02-11 19:20:00|29539|29489|29540.2|29490.2|29546.4|29496.4|29533|29483|666
1613071500000|2021-02-11 19:25:00|29540.4|29490.4|29537.6|29487.6|29542.3|29503.3|29522.1|29483.8|516
1613071800000|2021-02-11 19:30:00|29537.1|29487.1|29542.5|29492.5|29547.8|29510.9|29524.3|29486.7|553
1613072100000|2021-02-11 19:35:00|29542.8|29492.8|29544.7|29494.7|29546.3|29509|29521|29485.8|646
1613072400000|2021-02-11 19:40:00|29546.1|29496.1|29538.9|29488.9|29547.6|29509.7|29525.4|29487.6|432
1613072700000|2021-02-11 19:45:00|29539|29489|29534.7|29484.7|29546.3|29502.7|29519.8|29483|557
1613073000000|2021-02-11 19:50:00|29536.2|29486.2|29542.7|29492.7|29544.7|29509|29520.8|29485|414
1613073300000|2021-02-11 19:55:00|29543.1|29493.1|29530.4|29510.4|29547.8|29513.2|29524.9|29488.7|546
1613073600000|2021-02-11 20:00:00|29530.2|29510.2|29529.6|29509.6|29533.9|29513.9|29525.2|29505.2|380
1613073900000|2021-02-11 20:05:00|29529.5|29509.5|29528.7|29508.7|29532.3|29512.3|29525.6|29505.6|321
1613074200000|2021-02-11 20:10:00|29530.7|29510.7|29519.1|29499.1|29532.5|29512.5|29516.5|29496.5|415
1613074500000|2021-02-11 20:15:00|29519.2|29499.2|29521.5|29501.5|29522.6|29502.6|29513.6|29493.6|386
1613074800000|2021-02-11 20:20:00|29521.4|29501.4|29518.5|29498.5|29522.8|29502.8|29515.1|29495.1|735
1613075100000|2021-02-11 20:25:00|29518.8|29498.8|29521.3|29501.3|29524.1|29504.1|29516.7|29496.7|474
1613075400000|2021-02-11 20:30:00|29519.4|29499.4|29540.9|29490.9|29542.8|29506|29518.1|29485.9|300
1613075700000|2021-02-11 20:35:00|29539.4|29489.4|29517.7|29497.7|29540.6|29504.7|29514.1|29481.3|363
1613076000000|2021-02-11 20:40:00|29517|29497|29517.4|29497.4|29535.2|29500.4|29511.6|29479.3|488
1613076300000|2021-02-11 20:45:00|29517.7|29497.7|29516.1|29496.1|29533.9|29500.8|29510.3|29475.9|389
1613076600000|2021-02-11 20:50:00|29516|29496|29553.8|29503.8|29554.9|29506.4|29513.7|29476.9|494
1613076900000|2021-02-11 20:55:00|29552.6|29502.6|29547|29497|29557.7|29516.4|29534.9|29492|520
1613077200000|2021-02-11 21:00:00|29547.5|29497.5|29556.5|29506.5|29558.7|29521.2|29540.3|29497.2|403
1613077500000|2021-02-11 21:05:00|29558.9|29508.9|29554.3|29504.3|29558.9|29523.4|29543.4|29502.7|241
1613077800000|2021-02-11 21:10:00|29554.7|29504.7|29552.9|29502.9|29557.8|29507.8|29551.3|29501.3|225
1613078100000|2021-02-11 21:15:00|29554.5|29504.5|29553.5|29503.5|29556.8|29506.8|29550.8|29500.8|250
1613078400000|2021-02-11 21:20:00|29554.3|29504.3|29554.6|29504.6|29557.5|29507.5|29552.7|29502.7|248
1613078700000|2021-02-11 21:25:00|29554.1|29504.1|29552.7|29502.7|29556.2|29506.2|29552|29502|239
1613079000000|2021-02-11 21:30:00|29551.1|29501.1|29559.4|29509.4|29562.1|29512.1|29537.3|29487.3|508
1613079300000|2021-02-11 21:35:00|29559.6|29509.6|29554.5|29504.5|29568|29510.8|29543.5|29489.6|997
1613079600000|2021-02-11 21:40:00|29553.2|29503.2|29554.8|29500.7|29568.4|29513.1|29544.2|29490|656
1613079900000|2021-02-11 21:45:00|29555.7|29501|29564.5|29504.4|29575|29514.7|29546|29489.2|930
1613080200000|2021-02-11 21:50:00|29563.7|29504.5|29555.3|29494.8|29568.4|29513.6|29549.8|29490.3|1004
1613080500000|2021-02-11 21:55:00|29560.8|29491.1|29556.8|29487.9|29578.8|29498.4|29544.4|29479|270
1613080800000|2021-02-11 22:00:00|29556.4|29487.3|29554.6|29460.2|29561.2|29487.3|29546|29460.2|80
1613081100000|2021-02-11 22:05:00|29568.7|29451.7|29566.7|29457.2|29577.9|29462.9|29541.1|29444.3|183
1613081400000|2021-02-11 22:10:00|29566.8|29457.8|29561.6|29451.6|29571.9|29467.8|29542.5|29446.1|212
1613081700000|2021-02-11 22:15:00|29558.6|29453.2|29553.4|29468.2|29569.4|29468.2|29537.9|29449.2|217
1613082000000|2021-02-11 22:20:00|29558|29468.1|29561.2|29464.4|29575.4|29472.1|29535.8|29450.2|163
1613082300000|2021-02-11 22:25:00|29558.3|29465|29556.6|29469.8|29578.7|29476|29535.8|29453.8|142
1613082600000|2021-02-11 22:30:00|29561.5|29460.9|29568.6|29454.9|29570.8|29471.4|29541.4|29447.7|222
1613082900000|2021-02-11 22:35:00|29551.3|29461.4|29554.9|29463.5|29569.5|29470.8|29535|29450.7|197
1613083200000|2021-02-11 22:40:00|29557.8|29460.1|29534.1|29469.4|29563.9|29472.2|29532.9|29446.8|231
1613083500000|2021-02-11 22:45:00|29542.9|29463.5|29552.6|29466.6|29565.8|29471.4|29542.9|29451.4|207
1613083800000|2021-02-11 22:50:00|29551.7|29467.2|29551.3|29461.6|29568.1|29472.5|29539.4|29451.1|235
1613084100000|2021-02-11 22:55:00|29554|29462.5|29560.4|29459.7|29565|29471.5|29541.6|29454.9|237
1613084400000|2021-02-11 23:00:00|29560.8|29458.2|29535|29475.3|29560.8|29482.3|29527.3|29458.2|481
1613084700000|2021-02-11 23:05:00|29540.9|29469.6|29532.5|29476.3|29548.8|29487.4|29528|29468.1|401
1613085000000|2021-02-11 23:10:00|29535.7|29473.2|29536.2|29473.1|29547.6|29482.7|29524.8|29464.2|423
1613085300000|2021-02-11 23:15:00|29535.9|29474.7|29529|29472.1|29546.9|29480|29524.9|29462.8|337
1613085600000|2021-02-11 23:20:00|29535.1|29470.6|29538.4|29488.4|29559.9|29497|29523.9|29470.4|370
1613085900000|2021-02-11 23:25:00|29546.9|29483|29549.3|29491.6|29561.2|29498.6|29538.1|29483|283
1613086200000|2021-02-11 23:30:00|29555.6|29492.7|29544.6|29488.8|29555.6|29494.1|29536.6|29486.4|250
1613086500000|2021-02-11 23:35:00|29545.9|29491.2|29548.1|29492.5|29558.2|29499.5|29538.4|29484.2|292
1613086800000|2021-02-11 23:40:00|29549.3|29490.7|29546.9|29496.9|29557|29501.7|29539.7|29486.6|388
1613087100000|2021-02-11 23:45:00|29547.6|29494.8|29541.1|29491.1|29553.9|29498.8|29538.8|29488.8|417
1613087400000|2021-02-11 23:50:00|29542.6|29491.5|29540.3|29490.3|29548|29498|29537.2|29487.2|373
1613087700000|2021-02-11 23:55:00|29540.5|29490.5|29546.9|29495.9|29549.2|29499|29536.8|29486.8|478
1613088000000|2021-02-12 00:00:00|29547.5|29496.9|29541.9|29490.9|29550.2|29499.7|29537.3|29487|513
1613088300000|2021-02-12 00:05:00|29542.3|29490.6|29540|29490|29548.1|29497.5|29536.2|29486.1|532
1613088600000|2021-02-12 00:10:00|29538.5|29488.5|29548.2|29480.7|29549.5|29495.8|29535.1|29475.7|597
1613088900000|2021-02-12 00:15:00|29547.5|29479|29546.1|29496.1|29551.9|29500.4|29539.7|29476.5|619
1613089200000|2021-02-12 00:20:00|29546.3|29496.3|29543|29493|29553.3|29508|29528|29490.6|294
1613089500000|2021-02-12 00:25:00|29543.6|29493.6|29544.5|29494.5|29550.5|29508.3|29528.3|29484.2|205
1613089800000|2021-02-12 00:30:00|29544.2|29494.2|29543.6|29493.6|29552|29508.6|29528.4|29491.4|212
1613090100000|2021-02-12 00:35:00|29552.1|29502.1|29544.1|29494.1|29552.1|29508.6|29528.5|29487|255
1613090400000|2021-02-12 00:40:00|29544.3|29494.3|29543.6|29493.6|29550.3|29500.3|29541.6|29491.6|142
1613090700000|2021-02-12 00:45:00|29544.4|29494.4|29550.6|29500.6|29555.7|29505.7|29539.2|29478|349
1613091000000|2021-02-12 00:50:00|29551.6|29501.6|29558.7|29508.7|29567.2|29517.2|29546.9|29496.9|469
1613091300000|2021-02-12 00:55:00|29560.3|29510.3|29555.8|29505.8|29568.3|29518.3|29549.9|29492.6|553
1613091600000|2021-02-12 01:00:00|29556.5|29506.5|29557.5|29507.5|29563.3|29517.2|29536.1|29499.1|507
1613091900000|2021-02-12 01:05:00|29560.4|29510.4|29559.4|29509.4|29565.3|29516.6|29536.6|29501.9|413
1613092200000|2021-02-12 01:10:00|29558.7|29508.7|29558.9|29508.9|29567.6|29519.3|29539|29503.4|481
1613092500000|2021-02-12 01:15:00|29559.1|29509.1|29557.4|29507.4|29565.1|29518.5|29538|29500.7|384
1613092800000|2021-02-12 01:20:00|29561.1|29511.1|29556.5|29506.5|29561.8|29521.3|29537|29502.7|310
1613093100000|2021-02-12 01:25:00|29559|29509|29555|29505|29565.3|29518.2|29538.2|29502.3|467
1613093400000|2021-02-12 01:30:00|29555.9|29505.9|29555.4|29505.4|29564.8|29514.8|29551.9|29501.9|419
1613093700000|2021-02-12 01:35:00|29556.5|29506.5|29556.3|29506.3|29567.6|29519.9|29535|29493.6|296
1613094000000|2021-02-12 01:40:00|29556.2|29506.2|29556.5|29506.5|29568.4|29522.2|29540.8|29503.9|277
1613094300000|2021-02-12 01:45:00|29556.7|29506.7|29561.3|29511.3|29567.5|29524.9|29538.5|29504.4|280
1613094600000|2021-02-12 01:50:00|29561.9|29511.9|29559.2|29509.2|29568.2|29528.5|29541.1|29506.4|353
1613094900000|2021-02-12 01:55:00|29559.4|29509.4|29559.1|29509.1|29570.1|29526.8|29541.7|29506.5|377
1613095200000|2021-02-12 02:00:00|29563.3|29513.3|29565.7|29515.7|29578.8|29531.6|29545.7|29509.3|318
1613095500000|2021-02-12 02:05:00|29565.9|29515.9|29563.8|29513.8|29570.4|29531.6|29546.7|29511.2|218
1613095800000|2021-02-12 02:10:00|29563.7|29513.7|29566.4|29516.4|29574.7|29533.7|29553.7|29509.7|516
1613096100000|2021-02-12 02:15:00|29566.9|29516.9|29569.8|29519.8|29577.6|29527.6|29564.2|29514.2|511
1613096400000|2021-02-12 02:20:00|29569.9|29519.9|29574.4|29524.4|29575.6|29530.7|29550.4|29514.4|450
1613096700000|2021-02-12 02:25:00|29573.5|29523.5|29570.5|29520.5|29576|29533.1|29551.4|29515.2|442
1613097000000|2021-02-12 02:30:00|29569|29519|29574.4|29524.4|29578.8|29537.5|29552.7|29517.8|550
1613097300000|2021-02-12 02:35:00|29574|29524|29576|29526|29577.8|29537.5|29555|29521.2|449
1613097600000|2021-02-12 02:40:00|29575.2|29525.2|29575.7|29525.7|29578.9|29537.8|29556.4|29515.1|461
1613097900000|2021-02-12 02:45:00|29575.3|29525.3|29569.5|29519.5|29580|29534.6|29554.1|29514.8|673
1613098200000|2021-02-12 02:50:00|29572.6|29522.6|29580.4|29530.4|29585.3|29535.3|29568.1|29518.1|621
1613098500000|2021-02-12 02:55:00|29578.5|29528.5|29577.8|29527.8|29584.7|29544.3|29561|29524.4|611
1613098800000|2021-02-12 03:00:00|29577.7|29527.7|29578.7|29528.7|29587.5|29542.9|29562.9|29525.5|869
1613099100000|2021-02-12 03:05:00|29576.4|29526.4|29574.7|29524.7|29585.4|29541.2|29559.5|29523.9|813
1613099400000|2021-02-12 03:10:00|29577.3|29527.3|29579.4|29529.4|29585.5|29541|29559.8|29522.2|572
1613099700000|2021-02-12 03:15:00|29580.3|29530.3|29580.2|29530.2|29584.9|29546.1|29561.1|29526.2|967
1613100000000|2021-02-12 03:20:00|29583.5|29533.5|29578|29528|29587.3|29545.6|29565.6|29525|777
1613100300000|2021-02-12 03:25:00|29578.2|29528.2|29578.6|29528.6|29583.1|29546.9|29566.6|29524.8|479
1613100600000|2021-02-12 03:30:00|29577.6|29527.6|29578.7|29528.7|29582.7|29544.7|29561.2|29524.3|275
1613100900000|2021-02-12 03:35:00|29577.7|29527.7|29574.7|29524.7|29585.3|29535.3|29571.5|29521.5|308
1613101200000|2021-02-12 03:40:00|29574.4|29524.4|29577.2|29527.2|29584.4|29545.3|29563.4|29522.5|236
1613101500000|2021-02-12 03:45:00|29572.5|29522.5|29577|29527|29577.9|29542.5|29559.5|29522.2|262
1613101800000|2021-02-12 03:50:00|29576.3|29526.3|29582|29532|29585.5|29543|29561.1|29521.6|302
1613102100000|2021-02-12 03:55:00|29581.1|29531.1|29578.7|29528.7|29582|29532|29571.9|29521.9|314
1613102400000|2021-02-12 04:00:00|29577.2|29527.2|29572.9|29522.9|29581.4|29531.4|29571.2|29521.2|347
1613102700000|2021-02-12 04:05:00|29573.5|29523.5|29574.9|29524.9|29579.8|29529.8|29569.5|29519.5|465
1613103000000|2021-02-12 04:10:00|29576.5|29526.5|29573.7|29523.7|29580.7|29530.7|29569.6|29519.6|452
1613103300000|2021-02-12 04:15:00|29573.5|29523.5|29570.7|29520.7|29577.7|29527.7|29569.1|29519.1|274
1613103600000|2021-02-12 04:20:00|29569.8|29519.8|29568.6|29518.6|29576|29526|29566.5|29516.5|280
1613103900000|2021-02-12 04:25:00|29572.3|29522.3|29573.8|29523.8|29576.1|29526.1|29566.5|29516.5|291
1613104200000|2021-02-12 04:30:00|29572.9|29522.9|29571.3|29521.3|29576.5|29526.5|29566.4|29516.4|479
1613104500000|2021-02-12 04:35:00|29572.6|29522.6|29571.6|29521.6|29576.1|29526.1|29566.5|29516.5|581
1613104800000|2021-02-12 04:40:00|29571.7|29521.7|29570|29520|29576.9|29526.9|29566.9|29516.9|349
1613105100000|2021-02-12 04:45:00|29570.6|29520.6|29571.3|29521.3|29575.2|29525.2|29565.2|29515.2|315
1613105400000|2021-02-12 04:50:00|29570.5|29520.5|29569.2|29519.2|29577.1|29527.1|29566.5|29516.5|654
1613105700000|2021-02-12 04:55:00|29572.7|29522.7|29571|29521|29576.3|29526.3|29568.6|29518.6|550
1613106000000|2021-02-12 05:00:00|29573|29523|29572.1|29522.1|29579.3|29529.3|29568.5|29518.5|746
1613106300000|2021-02-12 05:05:00|29572.2|29522.2|29573|29523|29577.8|29527.8|29566.5|29516.5|210
1613106600000|2021-02-12 05:10:00|29572.5|29522.5|29567.3|29517.3|29577.8|29524.9|29566.6|29506.2|217
1613106900000|2021-02-12 05:15:00|29567.1|29517.1|29564.5|29514.5|29576.1|29526.1|29563.9|29513.9|240
1613107200000|2021-02-12 05:20:00|29563.9|29513.9|29571.1|29521.1|29572|29522|29561.5|29511.5|330
1613107500000|2021-02-12 05:25:00|29570|29520|29564.7|29514.7|29573.1|29523.1|29563.2|29513.2|263
1613107800000|2021-02-12 05:30:00|29569|29519|29563.7|29513.7|29569.8|29519.8|29558.5|29508.5|280
1613108100000|2021-02-12 05:35:00|29563.8|29513.8|29565.8|29515.8|29575.5|29525.5|29561|29511|220
1613108400000|2021-02-12 05:40:00|29565|29515|29560.4|29510.4|29569.6|29519.6|29560.2|29510.2|262
1613108700000|2021-02-12 05:45:00|29562.7|29512.7|29566.2|29516.2|29570.1|29520.1|29560.7|29510.7|295
1613109000000|2021-02-12 05:50:00|29566.3|29516.3|29560.3|29510.3|29569|29519|29557.6|29507.6|367
1613109300000|2021-02-12 05:55:00|29561.2|29511.2|29552.4|29502.4|29565.3|29515.3|29547.9|29497.9|595
1613109600000|2021-02-12 06:00:00|29551.9|29501.9|29567|29517|29570.8|29520.8|29551.7|29501.7|378
1613109900000|2021-02-12 06:05:00|29565.9|29515.9|29574|29524|29580.1|29530.1|29561.1|29511.1|593
1613110200000|2021-02-12 06:10:00|29576.1|29526.1|29575.8|29525.8|29596.6|29540.5|29571.6|29521.6|835
1613110500000|2021-02-12 06:15:00|29575.5|29525.5|29572.1|29522.1|29579.8|29529.8|29570.9|29520.9|980
1613110800000|2021-02-12 06:20:00|29574.7|29524.7|29573.3|29523.3|29577.3|29527.3|29569.2|29519.2|650
1613111100000|2021-02-12 06:25:00|29573|29523|29573.7|29523.7|29577.4|29527.4|29571.1|29521.1|523
1613111400000|2021-02-12 06:30:00|29573.1|29523.1|29571.9|29521.9|29581.4|29531.4|29569|29519|467
1613111700000|2021-02-12 06:35:00|29574.4|29524.4|29575.8|29525.8|29578.9|29528.9|29570|29520|491
1613112000000|2021-02-12 06:40:00|29578.4|29528.4|29578.6|29528.6|29585|29535|29573|29523|677
1613112300000|2021-02-12 06:45:00|29578.9|29528.9|29581.8|29531.8|29588.6|29537.8|29577.1|29527.1|683
1613112600000|2021-02-12 06:50:00|29582|29532|29587.5|29537.5|29624.2|29553.4|29579.7|29529.7|542
1613112900000|2021-02-12 06:55:00|29591.8|29541.8|29596.1|29546.1|29602.2|29552.2|29582|29532|556
1613113200000|2021-02-12 07:00:00|29596.4|29546.4|29600.7|29550.7|29605.9|29555.9|29590.4|29540.4|618
1613113500000|2021-02-12 07:05:00|29600.4|29550.4|29610.4|29560.4|29612.3|29575.6|29595.6|29546.8|461
1613113800000|2021-02-12 07:10:00|29610.7|29560.7|29610.8|29560.8|29620.3|29583.1|29594.9|29558.4|429
1613114100000|2021-02-12 07:15:00|29611.2|29561.2|29614.6|29564.6|29620.2|29583|29597.8|29561.2|455
1613114400000|2021-02-12 07:20:00|29614.3|29564.3|29613|29563|29617|29579.7|29593.1|29556.7|381
1613114700000|2021-02-12 07:25:00|29612.6|29562.6|29616.9|29566.9|29621.9|29582.1|29597|29559|394
1613115000000|2021-02-12 07:30:00|29616.8|29566.8|29603.5|29583.5|29620.1|29586|29595.9|29558.9|495
1613115300000|2021-02-12 07:35:00|29603.6|29583.6|29599.5|29579.5|29619.1|29587.8|29597.8|29565.5|445
1613115600000|2021-02-12 07:40:00|29599.7|29579.7|29598.8|29578.8|29603.3|29583.3|29597.8|29577.8|401
1613115900000|2021-02-12 07:45:00|29599|29579|29616.7|29596.7|29617.8|29597.8|29596.4|29576.4|538
1613116200000|2021-02-12 07:50:00|29617.4|29597.4|29653.2|29633.2|29667.6|29633.3|29616.9|29596.9|598
1613116500000|2021-02-12 07:55:00|29652.7|29632.7|29670.7|29620.7|29689.9|29652.2|29650.2|29618|761
1613116800000|2021-02-12 08:00:00|29670.5|29620.5|29635.3|29615.3|29675|29638.1|29630.1|29595.1|775
1613117100000|2021-02-12 08:05:00|29635.5|29615.5|29625.2|29605.2|29647.6|29627.6|29621.9|29591.1|603
1613117400000|2021-02-12 08:10:00|29625.4|29605.4|29653.2|29633.2|29657.8|29637.8|29624|29593.6|641
1613117700000|2021-02-12 08:15:00|29654.3|29634.3|29670.6|29650.6|29674.4|29650.6|29653.9|29619.1|623
1613118000000|2021-02-12 08:20:00|29671|29651|29674.3|29654.3|29685.3|29662.8|29668.5|29634|590
1613118300000|2021-02-12 08:25:00|29673.6|29653.6|29672.3|29652.3|29686.4|29658.4|29670|29636.2|491
1613118600000|2021-02-12 08:30:00|29672.2|29652.2|29666.5|29646.5|29689|29656.3|29664|29630.4|570
1613118900000|2021-02-12 08:35:00|29665.4|29645.4|29669.2|29619.2|29669.3|29646.7|29653.2|29617.7|513
1613119200000|2021-02-12 08:40:00|29668.5|29618.5|29661.3|29641.3|29669.3|29642.5|29652.1|29618.5|494
1613119500000|2021-02-12 08:45:00|29660.1|29640.1|29669.6|29649.6|29670.5|29650.5|29659|29639|537
1613119800000|2021-02-12 08:50:00|29669.8|29649.8|29666.6|29646.6|29673.5|29653.5|29666.1|29646.1|574
1613120100000|2021-02-12 08:55:00|29666.5|29646.5|29681.4|29661.4|29682.4|29662.4|29660.2|29640.2|650
1613120400000|2021-02-12 09:00:00|29681.2|29661.2|29670.4|29650.4|29687.8|29667.8|29670.2|29650.2|672
1613120700000|2021-02-12 09:05:00|29669.9|29649.9|29669.3|29649.3|29674.9|29654.9|29664.8|29644.8|591
1613121000000|2021-02-12 09:10:00|29671.4|29651.4|29682.6|29662.6|29692.7|29672.7|29670.2|29650.2|634
1613121300000|2021-02-12 09:15:00|29681.6|29661.6|29685.8|29665.8|29694.9|29674.9|29681.6|29661.6|679
1613121600000|2021-02-12 09:20:00|29685.7|29665.7|29672.4|29652.4|29685.7|29665.7|29670.5|29650.5|613
1613121900000|2021-02-12 09:25:00|29672.6|29652.6|29663.1|29643.1|29673.5|29653.5|29661.2|29641.2|502
1613122200000|2021-02-12 09:30:00|29662.2|29642.2|29671.1|29651.1|29672.2|29652.2|29658.3|29638.3|509
1613122500000|2021-02-12 09:35:00|29670.3|29650.3|29674.5|29654.5|29676.2|29656.2|29665.9|29645.9|388
1613122800000|2021-02-12 09:40:00|29674.3|29654.3|29682.6|29662.6|29685.3|29665.3|29672.8|29652.8|573
1613123100000|2021-02-12 09:45:00|29682.1|29662.1|29681|29661|29683.2|29663.2|29674.1|29654.1|502
1613123400000|2021-02-12 09:50:00|29681.3|29661.3|29692.8|29672.8|29704.4|29684.4|29681|29661|520
1613123700000|2021-02-12 09:55:00|29691.5|29671.5|29686.7|29666.7|29695.1|29675.1|29680.6|29660.6|565
1613124000000|2021-02-12 10:00:00|29686.5|29666.5|29683.1|29663.1|29698.9|29670.6|29676.6|29646.7|566
1613124300000|2021-02-12 10:05:00|29682.9|29662.9|29689.7|29669.7|29690.9|29670.9|29682.3|29662.3|387
1613124600000|2021-02-12 10:10:00|29689.3|29669.3|29682.1|29662.1|29692|29672|29679.5|29659.5|439
1613124900000|2021-02-12 10:15:00|29682.3|29662.3|29675.5|29655.5|29684.8|29664.8|29673.6|29653.6|567
1613125200000|2021-02-12 10:20:00|29675.7|29655.7|29675.8|29655.8|29677.2|29657.2|29670.4|29650.4|468
1613125500000|2021-02-12 10:25:00|29676.6|29656.6|29680.9|29660.9|29682|29662|29671.9|29651.9|594
1613125800000|2021-02-12 10:30:00|29681.1|29661.1|29671.9|29651.9|29683.6|29663.6|29671.9|29651.9|478
1613126100000|2021-02-12 10:35:00|29671.8|29651.8|29660.5|29640.5|29674|29654|29660.2|29640.2|529
1613126400000|2021-02-12 10:40:00|29660.6|29640.6|29663.5|29643.5|29667.6|29647.6|29655.8|29635.8|571
1613126700000|2021-02-12 10:45:00|29663.4|29643.4|29671.4|29651.4|29674.5|29654.5|29659.3|29639.3|486
1613127000000|2021-02-12 10:50:00|29671.3|29651.3|29673.2|29653.2|29676.7|29656.7|29667.4|29647.4|541
1613127300000|2021-02-12 10:55:00|29674.2|29654.2|29660.5|29640.5|29677.7|29657.7|29658.6|29638.6|553
1613127600000|2021-02-12 11:00:00|29660.8|29640.8|29668.7|29648.7|29673|29653|29659.7|29639.7|485
1613127900000|2021-02-12 11:05:00|29668.9|29648.9|29673.1|29653.1|29689.6|29658.8|29656.7|29636.7|620
1613128200000|2021-02-12 11:10:00|29672.7|29652.7|29667.2|29647.2|29677.8|29657.8|29666.5|29646.5|586
1613128500000|2021-02-12 11:15:00|29667.1|29647.1|29673.5|29653.5|29674.5|29654.5|29667.1|29647.1|524
1613128800000|2021-02-12 11:20:00|29673.8|29653.8|29676.3|29656.3|29683.7|29660.9|29666.3|29632.4|629
1613129100000|2021-02-12 11:25:00|29676.6|29656.6|29655.1|29635.1|29677.7|29657.7|29652.4|29616.9|634
1613129400000|2021-02-12 11:30:00|29656.6|29636.6|29659.3|29639.3|29668.7|29642|29653.2|29617.1|530
1613129700000|2021-02-12 11:35:00|29659.1|29639.1|29644|29624|29665.5|29640.7|29642.9|29610.4|409
1613130000000|2021-02-12 11:40:00|29643.8|29623.8|29653.8|29633.8|29669.8|29636.6|29638.8|29610.7|395
1613130300000|2021-02-12 11:45:00|29654.1|29634.1|29649.6|29629.6|29655.1|29635.1|29647.7|29627.7|427
1613130600000|2021-02-12 11:50:00|29648.4|29628.4|29641.9|29621.9|29650.5|29630.5|29639.6|29619.6|468
1613130900000|2021-02-12 11:55:00|29641.6|29621.6|29644|29624|29644.9|29624.9|29638.9|29618.9|408
1613131200000|2021-02-12 12:00:00|29642.8|29622.8|29642.1|29622.1|29645.4|29625.4|29639.7|29619.7|481
1613131500000|2021-02-12 12:05:00|29641.8|29621.8|29638.3|29618.3|29643.3|29623.3|29635.3|29615.3|397
1613131800000|2021-02-12 12:10:00|29638.4|29618.4|29638.6|29618.6|29642.1|29622.1|29634.2|29614.2|413
1613132100000|2021-02-12 12:15:00|29638.7|29618.7|29650.4|29630.4|29650.6|29630.6|29633|29613|550
1613132400000|2021-02-12 12:20:00|29650.3|29630.3|29658.8|29638.8|29665.3|29645.3|29649.5|29629.5|568
1613132700000|2021-02-12 12:25:00|29658.9|29638.9|29638.5|29618.5|29663.7|29639.6|29636.6|29613.7|484
1613133000000|2021-02-12 12:30:00|29638.3|29618.3|29630.6|29610.6|29640.3|29620.3|29628|29608|546
1613133300000|2021-02-12 12:35:00|29629.8|29609.8|29636.9|29616.9|29637.2|29617.2|29624.5|29604.5|573
1613133600000|2021-02-12 12:40:00|29637|29617|29627.6|29607.6|29640.8|29620.8|29626.3|29606.3|505
1613133900000|2021-02-12 12:45:00|29627.9|29607.9|29634.4|29614.4|29635.4|29615.4|29627|29607|437
1613134200000|2021-02-12 12:50:00|29634.5|29614.5|29633.2|29613.2|29637.4|29617.4|29629.8|29609.8|483
1613134500000|2021-02-12 12:55:00|29632.2|29612.2|29631.4|29611.4|29645.7|29617|29626.7|29595.7|611
1613134800000|2021-02-12 13:00:00|29631.7|29611.7|29633.4|29613.4|29636.4|29616.4|29628.5|29608.5|503
1613135100000|2021-02-12 13:05:00|29633.6|29613.6|29630.3|29610.3|29636|29616|29627.6|29607.6|491
1613135400000|2021-02-12 13:10:00|29629.2|29609.2|29653.6|29633.6|29661.3|29634.4|29629.2|29609.2|550
1613135700000|2021-02-12 13:15:00|29653.9|29633.9|29676.3|29656.3|29683|29660.4|29653.4|29633|688
1613136000000|2021-02-12 13:20:00|29676|29656|29689.2|29669.2|29696.8|29676.8|29675.5|29655.5|611
1613136300000|2021-02-12 13:25:00|29689.5|29669.5|29699.7|29679.7|29701.4|29681.4|29685.5|29665.5|605
1613136600000|2021-02-12 13:30:00|29701.1|29681.1|29707.3|29687.3|29711.5|29691.5|29699.7|29679.7|742
1613136900000|2021-02-12 13:35:00|29708.1|29688.1|29716.6|29696.6|29725.6|29705.6|29707.7|29687.7|759
1613137200000|2021-02-12 13:40:00|29717|29697|29717.3|29697.3|29718.6|29698.6|29710.7|29690.7|693
1613137500000|2021-02-12 13:45:00|29718.3|29698.3|29744.7|29724.7|29746.5|29726.5|29717.3|29697.3|722
1613137800000|2021-02-12 13:50:00|29744.9|29724.9|29725.4|29705.4|29750.4|29726|29725|29700|631
1613138100000|2021-02-12 13:55:00|29725.7|29705.7|29730.1|29710.1|29731.7|29711.7|29722.8|29702.8|656
1613138400000|2021-02-12 14:00:00|29729|29709|29720.4|29700.4|29732.6|29712.6|29714.2|29694.2|688
1613138700000|2021-02-12 14:05:00|29720.5|29700.5|29712.7|29692.7|29721.5|29701.5|29710.2|29690.2|534
1613139000000|2021-02-12 14:10:00|29712.5|29692.5|29725.9|29705.9|29729.9|29709.9|29711.7|29691.7|601
1613139300000|2021-02-12 14:15:00|29725.5|29705.5|29750.4|29730.4|29755.5|29735.5|29720.5|29700.5|660
1613139600000|2021-02-12 14:20:00|29750.1|29730.1|29742.9|29722.9|29755.9|29735.9|29740.5|29720.5|568
1613139900000|2021-02-12 14:25:00|29743.2|29723.2|29732.3|29712.3|29752.9|29729.7|29727.4|29691.6|600
1613140200000|2021-02-12 14:30:00|29732.1|29712.1|29739.1|29719.1|29741|29721|29726.1|29706.1|669
1613140500000|2021-02-12 14:35:00|29738.5|29718.5|29730.4|29710.4|29741.2|29721.2|29726|29706|584
1613140800000|2021-02-12 14:40:00|29731.1|29711.1|29712.3|29692.3|29733.9|29713.9|29708.7|29678.3|582
1613141100000|2021-02-12 14:45:00|29711.5|29691.5|29709.9|29689.9|29715.7|29695.7|29703.6|29683.6|651
1613141400000|2021-02-12 14:50:00|29710.1|29690.1|29723.3|29673.3|29724.3|29692.6|29698|29666.9|639
1613141700000|2021-02-12 14:55:00|29722.2|29672.2|29723.8|29673.8|29724.7|29688.5|29703.9|29664.9|616
1613142000000|2021-02-12 15:00:00|29724|29674|29719.1|29669.1|29726.4|29679.9|29683.4|29650.6|795
1613142300000|2021-02-12 15:05:00|29719.2|29669.2|29686.6|29666.6|29719.4|29679.4|29672.8|29641.4|735
1613142600000|2021-02-12 15:10:00|29686.2|29666.2|29690.1|29670.1|29704.8|29670.1|29682.6|29647.5|689
1613142900000|2021-02-12 15:15:00|29690|29670|29684.9|29664.9|29690.4|29670.4|29682.2|29662.2|550
1613143200000|2021-02-12 15:20:00|29685|29665|29680.3|29660.3|29694.2|29674.2|29678.7|29658.7|539
1613143500000|2021-02-12 15:25:00|29680.4|29660.4|29670.5|29650.5|29682|29662|29668.5|29648.5|596
1613143800000|2021-02-12 15:30:00|29669.9|29649.9|29675.5|29655.5|29676.4|29656.4|29667.3|29647.3|616
1613144100000|2021-02-12 15:35:00|29675.3|29655.3|29660.5|29640.5|29677|29657|29660.5|29640.5|641
1613144400000|2021-02-12 15:40:00|29660.6|29640.6|29657.4|29637.4|29661.4|29641.4|29647.9|29627.9|673
1613144700000|2021-02-12 15:45:00|29657.6|29637.6|29646.7|29626.7|29658.9|29638.9|29638.1|29605.3|706
1613145000000|2021-02-12 15:50:00|29647.6|29627.6|29627.4|29607.4|29648.5|29628.5|29620.8|29600.8|827
1613145300000|2021-02-12 15:55:00|29628.2|29608.2|29620|29600|29636.6|29616.6|29617.6|29597.6|836
1613145600000|2021-02-12 16:00:00|29619.8|29599.8|29620.7|29600.7|29626.7|29606.7|29616.1|29596.1|763
1613145900000|2021-02-12 16:05:00|29620.6|29600.6|29623.2|29573.2|29626.6|29606.6|29599.1|29565.1|731
1613146200000|2021-02-12 16:10:00|29623.4|29573.4|29596.1|29576.1|29625.7|29585.9|29576.3|29543.1|727
1613146500000|2021-02-12 16:15:00|29596.8|29576.8|29611.6|29591.6|29622.2|29591.8|29582.5|29547.9|719
1613146800000|2021-02-12 16:20:00|29611.7|29591.7|29611.4|29591.4|29627.4|29593.3|29605.7|29563.9|647
1613147100000|2021-02-12 16:25:00|29611.3|29591.3|29610|29590|29628.1|29595|29604.5|29569.7|764
1613147400000|2021-02-12 16:30:00|29609.6|29589.6|29607|29587|29625.2|29591.8|29604.9|29568.7|672
1613147700000|2021-02-12 16:35:00|29607.3|29587.3|29600.6|29580.6|29620.4|29587.5|29598.6|29563.3|627
1613148000000|2021-02-12 16:40:00|29599.9|29579.9|29607|29557|29614.1|29581.6|29589.3|29550.8|610
1613148300000|2021-02-12 16:45:00|29606.1|29556.1|29582.8|29562.8|29610.3|29574.5|29577|29542.6|895
1613148600000|2021-02-12 16:50:00|29582.2|29562.2|29590.4|29570.4|29605.7|29572.1|29580.1|29548.5|771
1613148900000|2021-02-12 16:55:00|29591|29571|29593.9|29573.9|29595.5|29575.5|29587.3|29567.3|572
1613149200000|2021-02-12 17:00:00|29593.4|29573.4|29593.8|29543.8|29606.9|29575.1|29569.2|29532.9|624
1613149500000|2021-02-12 17:05:00|29593.9|29543.9|29600.9|29550.9|29601.8|29563.6|29578.1|29540.2|485
1613149800000|2021-02-12 17:10:00|29600.7|29550.7|29608.2|29558.2|29608.9|29569.2|29583.7|29546.5|470
1613150100000|2021-02-12 17:15:00|29608.3|29558.3|29584.8|29564.8|29612.1|29565.9|29583.3|29548.7|573
1613150400000|2021-02-12 17:20:00|29584.7|29564.7|29597.3|29547.3|29601.8|29567.2|29581.1|29546|450
1613150700000|2021-02-12 17:25:00|29596.1|29546.1|29580.8|29560.8|29600.4|29562.8|29580|29542.8|376
1613151000000|2021-02-12 17:30:00|29579.4|29559.4|29604.6|29554.6|29608.3|29570.6|29578.8|29546.5|532
1613151300000|2021-02-12 17:35:00|29606.5|29556.5|29601.8|29551.8|29608.3|29571.7|29585.3|29549.6|404
1613151600000|2021-02-12 17:40:00|29603.8|29553.8|29605.8|29555.8|29608|29571|29584.7|29549.4|478
1613151900000|2021-02-12 17:45:00|29606.3|29556.3|29608.3|29558.3|29617|29573.6|29592|29552.5|521
1613152200000|2021-02-12 17:50:00|29608.4|29558.4|29605.2|29555.2|29609.6|29559.6|29601.1|29551.1|561
1613152500000|2021-02-12 17:55:00|29605.5|29555.5|29610.1|29560.1|29611.9|29561.9|29601.5|29551.5|570
1613152800000|2021-02-12 18:00:00|29610.2|29560.2|29603.8|29553.8|29612|29562|29601.7|29551.7|536
1613153100000|2021-02-12 18:05:00|29603.1|29553.1|29611.6|29561.6|29613.8|29572.8|29589.5|29550.8|377
1613153400000|2021-02-12 18:10:00|29611.7|29561.7|29615|29565|29617|29567|29609.2|29559.2|466
1613153700000|2021-02-12 18:15:00|29614.9|29564.9|29618.1|29568.1|29619.7|29569.7|29611.9|29561.9|462
1613154000000|2021-02-12 18:20:00|29617.7|29567.7|29619.1|29569.1|29621.5|29571.5|29616.4|29566.4|492
1613154300000|2021-02-12 18:25:00|29619|29569|29613.6|29563.6|29619.9|29569.9|29602.7|29552.7|481
1613154600000|2021-02-12 18:30:00|29613.3|29563.3|29613.5|29563.5|29620.5|29570.5|29613.2|29563.2|382
1613154900000|2021-02-12 18:35:00|29613.4|29563.4|29612.4|29562.4|29619|29569|29611|29561|447
1613155200000|2021-02-12 18:40:00|29612.6|29562.6|29619.3|29569.3|29620.9|29570.9|29610.8|29560.8|450
1613155500000|2021-02-12 18:45:00|29618.9|29568.9|29620|29570|29621.9|29571.9|29616.2|29566.2|393
1613155800000|2021-02-12 18:50:00|29619.8|29569.8|29621.4|29571.4|29622.5|29572.5|29615|29565|329
1613156100000|2021-02-12 18:55:00|29621.6|29571.6|29617.2|29567.2|29624.8|29574.8|29613.7|29563.7|399
1613156400000|2021-02-12 19:00:00|29614.3|29564.3|29613.1|29563.1|29618.4|29568.4|29611|29561|397
1613156700000|2021-02-12 19:05:00|29613|29563|29617.1|29567.1|29623|29573|29612|29562|336
1613157000000|2021-02-12 19:10:00|29617.4|29567.4|29621.4|29571.4|29623.9|29573.9|29616.2|29566.2|305
1613157300000|2021-02-12 19:15:00|29621.5|29571.5|29619.5|29569.5|29624.8|29574.8|29617.5|29567.5|292
1613157600000|2021-02-12 19:20:00|29619.2|29569.2|29619.1|29569.1|29626.7|29576.7|29617.8|29567.8|309
1613157900000|2021-02-12 19:25:00|29618.9|29568.9|29612|29592|29628.5|29593.8|29609|29568.5|393
1613158200000|2021-02-12 19:30:00|29612.1|29592.1|29612.5|29592.5|29629.1|29594.3|29609.5|29574.4|300
1613158500000|2021-02-12 19:35:00|29610.9|29590.9|29615.6|29595.6|29630.1|29596.5|29610.8|29575.6|292
1613158800000|2021-02-12 19:40:00|29615.7|29595.7|29634.8|29584.8|29635.6|29600.9|29614.9|29580.5|215
1613159100000|2021-02-12 19:45:00|29634.9|29584.9|29616.9|29596.9|29634.9|29599.1|29615.3|29580.5|263
1613159400000|2021-02-12 19:50:00|29617|29597|29622.1|29602.1|29638.5|29602.8|29616.8|29584.7|312
1613159700000|2021-02-12 19:55:00|29621|29601|29622.2|29602.2|29639|29606.2|29620|29586|416
1613160000000|2021-02-12 20:00:00|29622.6|29602.6|29623.6|29603.6|29641.6|29606.6|29621.8|29587.3|354
1613160300000|2021-02-12 20:05:00|29623.5|29603.5|29623.3|29603.3|29639.6|29604.2|29621.7|29586.6|190
1613160600000|2021-02-12 20:10:00|29623.2|29603.2|29643.7|29593.7|29645.4|29612|29622.8|29590.2|309
1613160900000|2021-02-12 20:15:00|29643.9|29593.9|29626.9|29606.9|29645.3|29610.3|29626.1|29591.6|226
1613161200000|2021-02-12 20:20:00|29641.9|29591.9|29644.3|29594.3|29645.6|29613|29625.5|29591.5|253
1613161500000|2021-02-12 20:25:00|29628.9|29608.9|29643.4|29593.4|29646.3|29612.9|29627.7|29592.5|249
1613161800000|2021-02-12 20:30:00|29643.2|29593.2|29647|29597|29665.6|29630.6|29617.3|29573.8|539
1613162100000|2021-02-12 20:35:00|29650.2|29600.2|29638.2|29588.2|29678.5|29628.5|29628.8|29561.6|482
1613162400000|2021-02-12 20:40:00|29637.6|29587.6|29647.1|29597.1|29658.2|29616.3|29635.7|29586.3|525
1613162700000|2021-02-12 20:45:00|29646.8|29596.8|29643.3|29593.3|29651.4|29613.8|29622.8|29582.8|558
1613163000000|2021-02-12 20:50:00|29641.8|29591.8|29636|29586|29644.8|29603.9|29618.5|29577.3|438
1613163300000|2021-02-12 20:55:00|29636.8|29586.8|29633.3|29583.3|29639.2|29604.6|29617.3|29580.3|495
1613163600000|2021-02-12 21:00:00|29634.2|29584.2|29631.7|29581.7|29637.9|29587.9|29624.4|29574.4|692
1613163900000|2021-02-12 21:05:00|29631.2|29581.2|29630.6|29580.6|29634.7|29584.7|29622.2|29572.2|665
1613164200000|2021-02-12 21:10:00|29630.3|29580.3|29628.3|29578.3|29631.2|29581.2|29625.2|29575.2|527
1613164500000|2021-02-12 21:15:00|29627.6|29577.6|29629|29579|29629.9|29579.9|29624.4|29574.4|769
1613164800000|2021-02-12 21:20:00|29629.5|29579.5|29628.8|29578.8|29630.7|29580.7|29619.7|29569.7|327
1613165100000|2021-02-12 21:25:00|29628.4|29578.4|29625.2|29575.2|29630.1|29580.1|29618.9|29568.9|361
1613165400000|2021-02-12 21:30:00|29627.3|29577.3|29626|29576|29630.2|29580.2|29618.2|29568.2|742
1613165700000|2021-02-12 21:35:00|29627.3|29577.3|29622.9|29572.9|29629.2|29579.2|29617.8|29567.8|900
1613166000000|2021-02-12 21:40:00|29622.7|29572.7|29610.5|29560.5|29629|29579|29598.1|29548.1|464
1613166300000|2021-02-12 21:45:00|29597.3|29547.3|29604.8|29554.8|29648.1|29572|29589.5|29531.9|423
1613166600000|2021-02-12 21:50:00|29604.9|29554.9|29596.9|29546.9|29644.8|29560.8|29591.2|29527.5|226
1613166900000|2021-02-12 21:55:00|29601.6|29551.6|29608.5|29509.5|29648.4|29562|29592.2|29504.9|210
1613336400000|2021-02-14 21:00:00|29664|29540|29645|29503|29664|29540|29627.5|29485.5|3
1613337000000|2021-02-14 21:10:00|29624.5|29482.5|29645|29503|29662|29532|29623|29481|31
1613337300000|2021-02-14 21:15:00|29661|29535|29661|29535|29661|29535|29661|29535|1
1613337600000|2021-02-14 21:20:00|29623|29481|29623|29481|29623|29481|29623|29481|1
1613337900000|2021-02-14 21:25:00|29645|29503|29645|29503|29645|29503|29645|29503|1
1613338200000|2021-02-14 21:30:00|29623|29481|29645|29503|29661.8|29527.9|29622.5|29480.5|8
1613338500000|2021-02-14 21:35:00|29661|29535|29638|29496|29662.5|29535|29623|29481|39
1613338800000|2021-02-14 21:40:00|29630.5|29488.5|29645|29503|29645|29503|29623|29481|5
1613339100000|2021-02-14 21:45:00|29623|29481|29621.5|29479.5|29645|29503|29621.5|29479.5|20
1613339400000|2021-02-14 21:50:00|29639.5|29499.7|29632.9|29497.2|29661.5|29551.8|29615.5|29473.5|78
1613339700000|2021-02-14 21:55:00|29631.7|29498.4|29613.5|29471.5|29651|29558.5|29613.5|29471.5|99
1613340000000|2021-02-14 22:00:00|29624.6|29501.9|29627.5|29502.7|29643.4|29555|29619.5|29501.9|34
1613340300000|2021-02-14 22:05:00|29652|29540|29642.3|29529.7|29672.2|29556.5|29617|29503.4|85
1613340600000|2021-02-14 22:10:00|29650.6|29533.6|29647.8|29530.8|29660.8|29550|29631.9|29516.6|78
1613340900000|2021-02-14 22:15:00|29644.8|29546|29654.6|29547.7|29662|29557.2|29635.2|29524|147
1613341200000|2021-02-14 22:20:00|29655.6|29545.7|29645.2|29538.5|29662.2|29552.2|29635.7|29524.5|182
1613341500000|2021-02-14 22:25:00|29645|29540.2|29648.7|29535.8|29665.8|29552.4|29629.7|29512.7|141
1613341800000|2021-02-14 22:30:00|29644|29552.8|29647.7|29544.9|29654.5|29555.7|29630.4|29518.3|343
1613342100000|2021-02-14 22:35:00|29649.6|29544|29647.2|29540.9|29653.3|29556.9|29628|29524.6|286
1613342400000|2021-02-14 22:40:00|29645|29549|29634.6|29553.6|29647.2|29559.5|29623.9|29519.8|290
1613342700000|2021-02-14 22:45:00|29634.2|29553.8|29636.4|29551.2|29653.8|29556.5|29622.3|29521.3|301
1613343000000|2021-02-14 22:50:00|29635.4|29551.4|29636.5|29551.2|29647.2|29555.1|29621.2|29513.4|165
1613343300000|2021-02-14 22:55:00|29633.7|29536.1|29642|29533.3|29650.6|29561.1|29621.6|29525.3|241
1613343600000|2021-02-14 23:00:00|29635.9|29526|29624.7|29537.9|29644.8|29550.2|29584.4|29467.4|574
1613343900000|2021-02-14 23:05:00|29627.6|29534.5|29620.1|29545.7|29638.6|29553.8|29610.6|29529.5|423
1613344200000|2021-02-14 23:10:00|29617.7|29539.9|29614.2|29547.5|29635.1|29559.2|29608|29528.3|343
1613344500000|2021-02-14 23:15:00|29613.1|29546.7|29634.9|29536.2|29634.9|29558.1|29606.3|29531.5|450
1613344800000|2021-02-14 23:20:00|29634.1|29533.7|29636|29544|29636.1|29553.7|29609.9|29533.7|464
1613345100000|2021-02-14 23:25:00|29636.7|29544.4|29619.8|29550.5|29637|29564.6|29608.6|29525.6|409
1613345400000|2021-02-14 23:30:00|29620.5|29548.4|29629.6|29555.9|29636.9|29559.3|29611.7|29539.4|456
1613345700000|2021-02-14 23:35:00|29629.8|29555.2|29628|29553.4|29637.5|29558.8|29611.9|29540.1|382
1613346000000|2021-02-14 23:40:00|29632.5|29545.9|29630.9|29550.8|29639.2|29567.5|29612.3|29540.8|403
1613346300000|2021-02-14 23:45:00|29630.3|29547.2|29630.1|29553.9|29637.9|29566.7|29609.9|29541.7|367
1613346600000|2021-02-14 23:50:00|29632.6|29552.5|29621|29553.1|29638.5|29560.9|29609.9|29541|215
1613346900000|2021-02-14 23:55:00|29617.4|29550.4|29633|29555.3|29639.3|29567.7|29612|29540.8|238
1613347200000|2021-02-15 00:00:00|29632.9|29555.2|29631.6|29560.9|29639.3|29568|29613.7|29546|788
1613347500000|2021-02-15 00:05:00|29632.4|29559.2|29640.8|29564.7|29643.9|29574.9|29618.6|29550.7|525
1613347800000|2021-02-15 00:10:00|29642.6|29572|29636|29562.6|29655|29574.9|29621.3|29546.8|500
1613348100000|2021-02-15 00:15:00|29635.6|29556.7|29633.8|29563.4|29650|29573.8|29625.1|29548.8|524
1613348400000|2021-02-15 00:20:00|29631.3|29566.5|29624.1|29557.5|29646.4|29571|29622|29550.5|687
1613348700000|2021-02-15 00:25:00|29630.3|29556.6|29621.7|29561.9|29637.3|29568.3|29613.7|29547.8|542
1613349000000|2021-02-15 00:30:00|29620.1|29563.2|29612.1|29555.3|29632.4|29567.3|29607.2|29545.5|549
1613349300000|2021-02-15 00:35:00|29611.3|29552.8|29608.4|29546.6|29630|29565.5|29602.8|29534.1|474
1613349600000|2021-02-15 00:40:00|29606.1|29547.3|29607|29554.4|29613.6|29561.5|29601.4|29544.1|621
1613349900000|2021-02-15 00:45:00|29609.3|29553.9|29609|29559|29611.4|29561.3|29600.7|29548.8|532
1613350200000|2021-02-15 00:50:00|29610.2|29560.2|29607.2|29545.8|29615.9|29560.7|29601.1|29543.6|744
1613350500000|2021-02-15 00:55:00|29607.4|29546.4|29610.8|29558.6|29618.6|29563|29599.9|29543.8|564
1613350800000|2021-02-15 01:00:00|29609.4|29553|29604.8|29552.3|29624.8|29562.7|29597.2|29539.1|374
1613351100000|2021-02-15 01:05:00|29604.9|29553.1|29615.8|29565.8|29625.5|29566.7|29598.7|29544.5|244
1613351400000|2021-02-15 01:10:00|29615.6|29565.6|29623.1|29561.4|29632.2|29572.4|29610.6|29556.5|294
1613351700000|2021-02-15 01:15:00|29622.1|29562.5|29618.2|29562.7|29629.1|29567.9|29607.7|29553.1|257
1613352000000|2021-02-15 01:20:00|29622.1|29554.6|29618.8|29561.6|29629|29567.4|29607.6|29543.6|274
1613352300000|2021-02-15 01:25:00|29615.9|29558.2|29612.5|29556|29625|29565.7|29602.2|29547.2|301
1613352600000|2021-02-15 01:30:00|29611.3|29553.6|29596.3|29546.3|29621.9|29562.2|29596.3|29545.8|284
1613352900000|2021-02-15 01:35:00|29599.8|29549.8|29597.8|29545.9|29612.5|29556.7|29589|29525.5|421
1613353200000|2021-02-15 01:40:00|29597.3|29546.6|29598.4|29548.4|29615|29553|29590.3|29535.3|352
1613353500000|2021-02-15 01:45:00|29598.8|29548.8|29604.1|29543.9|29611.1|29552.7|29592.7|29534.3|358
1613353800000|2021-02-15 01:50:00|29604.6|29538|29591.3|29541.3|29614|29551.7|29585.8|29530.6|386
1613354100000|2021-02-15 01:55:00|29592.5|29540.6|29593|29539.1|29610|29550.9|29585.2|29535|365
1613354400000|2021-02-15 02:00:00|29595.8|29540.6|29591.6|29541.6|29604.3|29547.3|29583.8|29523.8|383
1613354700000|2021-02-15 02:05:00|29590.8|29540.8|29593.4|29543.4|29601.7|29548|29585.3|29533.1|351
1613355000000|2021-02-15 02:10:00|29590.5|29540.5|29592.8|29542.8|29601.6|29547.6|29584.1|29534.1|323
1613355300000|2021-02-15 02:15:00|29595.3|29535.6|29589.1|29539.1|29601.7|29549.3|29585.9|29533.6|315
1613355600000|2021-02-15 02:20:00|29589.4|29539.4|29580.5|29530.5|29592.9|29540.9|29576.1|29526.1|447
1613355900000|2021-02-15 02:25:00|29582.9|29532.9|29587.3|29537.3|29591.2|29541.2|29577.3|29525.2|357
1613356200000|2021-02-15 02:30:00|29584.7|29534.7|29588.4|29538.4|29595.3|29538.5|29578.5|29525.9|335
1613356500000|2021-02-15 02:35:00|29583.3|29532.2|29587.5|29537.5|29595.2|29540.6|29580.2|29523.7|268
1613356800000|2021-02-15 02:40:00|29589.6|29534.9|29590.3|29540.3|29594.8|29542.3|29584|29526.9|243
1613357100000|2021-02-15 02:45:00|29590.1|29540.1|29589.1|29533.9|29596|29541.2|29582.2|29522.4|231
1613357400000|2021-02-15 02:50:00|29587.8|29537.8|29589|29539|29594.9|29539.6|29582.1|29524.5|238
1613357700000|2021-02-15 02:55:00|29590|29537.1|29584.8|29528.6|29593|29538.7|29578|29519.7|345
1613358000000|2021-02-15 03:00:00|29577.8|29528.7|29588.1|29532|29598|29538.8|29577.8|29523.2|393
1613358300000|2021-02-15 03:05:00|29588.3|29530.3|29588.1|29531|29593.8|29538.9|29579.4|29523.7|281
1613358600000|2021-02-15 03:10:00|29585.6|29535|29577.6|29527.6|29589.1|29537.3|29575.2|29523|305
1613358900000|2021-02-15 03:15:00|29576|29526|29576.2|29526.2|29581.6|29530.5|29572.4|29520.1|318
1613359200000|2021-02-15 03:20:00|29575.9|29525.9|29579.8|29524.7|29580.5|29529.5|29571.4|29521.4|306
1613359500000|2021-02-15 03:25:00|29577.1|29527.1|29574.4|29524.4|29582.3|29529.3|29570.2|29515.8|286
1613359800000|2021-02-15 03:30:00|29572.2|29522.2|29576.6|29526.6|29583.1|29530.9|29570.6|29513|328
1613360100000|2021-02-15 03:35:00|29576.4|29526.4|29575.8|29525.8|29582.5|29530.7|29571.5|29519.3|263
1613360400000|2021-02-15 03:40:00|29575.3|29525.3|29572.4|29522.4|29580.4|29530.4|29571.4|29517.6|273
1613360700000|2021-02-15 03:45:00|29571.6|29521.6|29568|29518|29580.3|29527.2|29565.1|29513.3|355
1613361000000|2021-02-15 03:50:00|29567.2|29517.2|29569.5|29519.3|29577.4|29523.6|29565.1|29514.2|356
1613361300000|2021-02-15 03:55:00|29568|29518|29575.5|29525.5|29581|29527.4|29566.9|29514.4|318
1613361600000|2021-02-15 04:00:00|29574.6|29521.8|29567.6|29517.6|29577.3|29527.3|29563.9|29513.9|839
1613361900000|2021-02-15 04:05:00|29565.2|29515.2|29563.1|29513.1|29568.3|29518.3|29557.9|29507.9|772
1613362200000|2021-02-15 04:10:00|29564.2|29514.2|29566.9|29516.9|29568.1|29529.6|29544.6|29510.1|647
1613362500000|2021-02-15 04:15:00|29566.5|29516.5|29568.7|29518.7|29569.8|29532.7|29552.1|29510.4|444
1613362800000|2021-02-15 04:20:00|29569.7|29519.7|29568.2|29518.2|29574.3|29536|29553.1|29516.1|367
1613363100000|2021-02-15 04:25:00|29573.2|29523.2|29571.7|29521.7|29575.3|29538.3|29556.6|29520|262
1613363400000|2021-02-15 04:30:00|29572|29522|29572.7|29522.7|29574.4|29538.3|29553.4|29511.9|204
1613363700000|2021-02-15 04:35:00|29571.2|29521.2|29571.3|29521.3|29575.2|29538.6|29553.7|29518.3|294
1613364000000|2021-02-15 04:40:00|29570.9|29520.9|29560.4|29540.4|29576.8|29540.7|29554.5|29518.7|274
1613364300000|2021-02-15 04:45:00|29560.5|29540.5|29573.5|29523.5|29577|29541.8|29557|29515.4|306
1613364600000|2021-02-15 04:50:00|29574.6|29524.6|29573.7|29523.7|29576.8|29540.4|29556.5|29518.4|306
1613364900000|2021-02-15 04:55:00|29572.7|29522.7|29574.4|29524.4|29576|29540|29555.6|29510.2|308
1613365200000|2021-02-15 05:00:00|29574.2|29524.2|29567.6|29517.6|29575.2|29538.4|29554.4|29514.4|343
1613365500000|2021-02-15 05:05:00|29567.2|29517.2|29567.2|29517.2|29568.6|29532.5|29550.5|29510.8|300
1613365800000|2021-02-15 05:10:00|29567.7|29517.7|29569.3|29519.3|29570.1|29532.1|29551.4|29512|343
1613366100000|2021-02-15 05:15:00|29568.6|29518.6|29564.1|29514.1|29570.4|29533.2|29546.6|29510.7|267
1613366400000|2021-02-15 05:20:00|29564|29514|29557.9|29507.9|29564.5|29528.2|29539.1|29506.8|460
1613366700000|2021-02-15 05:25:00|29557.8|29507.8|29557.8|29507.8|29562.1|29524.7|29537.3|29504.3|236
1613367000000|2021-02-15 05:30:00|29558|29508|29558.1|29508.1|29559.6|29524.1|29540.2|29502.3|323
1613367300000|2021-02-15 05:35:00|29557.9|29507.9|29562|29512|29562.9|29523.4|29542.1|29503.9|367
1613367600000|2021-02-15 05:40:00|29561.9|29511.9|29557|29507|29563.9|29527.2|29541.1|29502.2|339
1613367900000|2021-02-15 05:45:00|29556.2|29506.2|29561.9|29511.9|29564|29525.7|29541.7|29503.4|611
1613368200000|2021-02-15 05:50:00|29561.4|29511.4|29561.8|29511.8|29565.2|29526.4|29539.2|29504.4|719
1613368500000|2021-02-15 05:55:00|29562.4|29512.4|29565.2|29515.2|29570.3|29529.4|29544|29508|826
1613368800000|2021-02-15 06:00:00|29566.8|29516.8|29564.7|29514.7|29568.8|29531.5|29547.8|29506.2|931
1613369100000|2021-02-15 06:05:00|29563.3|29513.3|29562.6|29512.6|29567|29531.4|29545.9|29507.7|765
1613369400000|2021-02-15 06:10:00|29562.9|29512.9|29560.7|29510.7|29564|29527.4|29544.8|29504.4|727
1613369700000|2021-02-15 06:15:00|29560.6|29510.6|29560.4|29510.4|29562.6|29527.4|29541.8|29508.7|379
1613370000000|2021-02-15 06:20:00|29560.5|29510.5|29560.1|29510.1|29563|29527.7|29543.9|29506.9|361
1613370300000|2021-02-15 06:25:00|29560.2|29510.2|29561.7|29511.7|29563.9|29526.7|29542.7|29506.8|490
1613370600000|2021-02-15 06:30:00|29561.6|29511.6|29562.7|29512.7|29564|29528.8|29543.1|29504.5|820
1613370900000|2021-02-15 06:35:00|29561.4|29511.4|29563.5|29513.5|29566.5|29530.4|29544.7|29507.1|816
1613371200000|2021-02-15 06:40:00|29562.5|29512.5|29566.1|29516.1|29567.6|29532.2|29547.9|29508.4|827
1613371500000|2021-02-15 06:45:00|29567.4|29517.4|29571.1|29521.1|29572.8|29536.6|29547.2|29505.5|853
1613371800000|2021-02-15 06:50:00|29570.6|29520.6|29558|29538|29574.3|29538.5|29551.8|29512.5|885
1613372100000|2021-02-15 06:55:00|29556.9|29536.9|29558.9|29538.9|29575.4|29539.6|29552.4|29518.2|871
1613372400000|2021-02-15 07:00:00|29558.6|29538.6|29557.4|29537.4|29575.6|29541.7|29552.4|29519.7|520
1613372700000|2021-02-15 07:05:00|29557.3|29537.3|29555.7|29535.7|29575|29540.3|29553.7|29521|427
1613373000000|2021-02-15 07:10:00|29555.8|29535.8|29559.9|29539.9|29576|29540.2|29549.9|29518.6|382
1613373300000|2021-02-15 07:15:00|29559.6|29539.6|29554|29534|29578|29541.4|29552.6|29520.6|419
1613373600000|2021-02-15 07:20:00|29554.3|29534.3|29563|29513|29569.4|29534.6|29542.6|29506.4|427
1613373900000|2021-02-15 07:25:00|29563.4|29513.4|29550.2|29530.2|29566|29531.5|29544.3|29510|360
1613374200000|2021-02-15 07:30:00|29547.9|29527.9|29567.7|29547.7|29576|29549.6|29547.9|29526|401
1613374500000|2021-02-15 07:35:00|29568.3|29548.3|29568.6|29548.6|29571|29551|29563.6|29543.6|360
1613374800000|2021-02-15 07:40:00|29567.6|29547.6|29570|29550|29573.5|29553.5|29565.1|29545.1|345
1613375100000|2021-02-15 07:45:00|29570.3|29550.3|29575.3|29555.3|29576.4|29556.4|29566.8|29546.8|368
1613375400000|2021-02-15 07:50:00|29575.4|29555.4|29570.2|29550.2|29576.4|29556.4|29567.1|29547.1|441
1613375700000|2021-02-15 07:55:00|29569.7|29549.7|29579.4|29559.4|29583|29563|29569.2|29549.2|609
1613376000000|2021-02-15 08:00:00|29578.6|29558.6|29555.1|29535.1|29586.1|29562.3|29553|29524.1|727
1613376300000|2021-02-15 08:05:00|29554.4|29534.4|29548.6|29528.6|29555.9|29535.9|29547.3|29527.3|449
1613376600000|2021-02-15 08:10:00|29548.2|29528.2|29538|29518|29554|29528.6|29535.1|29502.5|627
1613376900000|2021-02-15 08:15:00|29538.3|29518.3|29536.8|29516.8|29553.6|29524.3|29533.3|29501.7|512
1613377200000|2021-02-15 08:20:00|29537.6|29517.6|29542.9|29522.9|29546.2|29526.2|29535.2|29515.2|574
1613377500000|2021-02-15 08:25:00|29542.4|29522.4|29564.4|29544.4|29579|29548|29538.9|29507.6|753
1613377800000|2021-02-15 08:30:00|29564.5|29544.5|29561.4|29541.4|29566.8|29546.8|29555.5|29535.5|703
1613378100000|2021-02-15 08:35:00|29561.7|29541.7|29561.8|29541.8|29565.2|29545.2|29555.4|29535.4|679
1613378400000|2021-02-15 08:40:00|29561.5|29541.5|29569.3|29549.3|29573.3|29553.3|29559.4|29539.4|604
1613378700000|2021-02-15 08:45:00|29569.4|29549.4|29567.3|29547.3|29572.8|29552.8|29564.6|29544.6|597
1613379000000|2021-02-15 08:50:00|29567.8|29547.8|29569.8|29549.8|29572.3|29552.3|29564.9|29544.9|559
1613379300000|2021-02-15 08:55:00|29569.6|29549.6|29569.9|29549.9|29588.5|29555.4|29561.6|29536.5|527
1613379600000|2021-02-15 09:00:00|29569.8|29549.8|29576.3|29556.3|29595|29566.6|29566.4|29541.1|591
1613379900000|2021-02-15 09:05:00|29576|29556|29573.2|29553.2|29576.7|29556.7|29570|29550|543
1613380200000|2021-02-15 09:10:00|29573.4|29553.4|29573|29553|29587.2|29554.9|29567.6|29534|679
1613380500000|2021-02-15 09:15:00|29573.3|29553.3|29576.5|29556.5|29587.7|29558.1|29567.4|29534|570
1613380800000|2021-02-15 09:20:00|29576.6|29556.6|29579.6|29559.6|29593.6|29562.3|29568.9|29536.2|591
1613381100000|2021-02-15 09:25:00|29579.9|29559.9|29584.1|29564.1|29601.7|29567.6|29575.1|29542.3|555
1613381400000|2021-02-15 09:30:00|29583.2|29563.2|29594.9|29574.9|29610.1|29579.1|29582.7|29547|655
1613381700000|2021-02-15 09:35:00|29595.5|29575.5|29591.7|29571.7|29609.5|29577.6|29585.6|29547.3|912
1613382000000|2021-02-15 09:40:00|29591.5|29571.5|29593.5|29573.5|29606.4|29573.5|29585|29544.9|878
1613382300000|2021-02-15 09:45:00|29593.6|29573.6|29593.5|29573.5|29595.5|29575.5|29582.8|29562.8|589
1613382600000|2021-02-15 09:50:00|29593.2|29573.2|29593.5|29573.5|29596.5|29576.5|29586.8|29566.8|503
1613382900000|2021-02-15 09:55:00|29593.4|29573.4|29604.9|29584.9|29609.4|29586.2|29593.4|29559.4|514
1613383200000|2021-02-15 10:00:00|29606|29586|29599.8|29579.8|29606.9|29586.9|29598.5|29578.5|572
1613383500000|2021-02-15 10:05:00|29600.1|29580.1|29585.4|29565.4|29603.8|29583.8|29581.6|29546.5|488
1613383800000|2021-02-15 10:10:00|29586.2|29566.2|29592.4|29572.4|29595.1|29575.1|29582.5|29562.5|412
1613384100000|2021-02-15 10:15:00|29591.6|29571.6|29588.2|29568.2|29592.4|29572.4|29584.5|29564.5|390
1613384400000|2021-02-15 10:20:00|29588.1|29568.1|29586.7|29566.7|29592.6|29572.6|29585.5|29565.5|372
1613384700000|2021-02-15 10:25:00|29586.8|29566.8|29598.7|29578.7|29600.4|29580.4|29586.6|29566.6|439
1613385000000|2021-02-15 10:30:00|29598.6|29578.6|29593.2|29573.2|29599|29579|29589.5|29569.5|450
1613385300000|2021-02-15 10:35:00|29593.6|29573.6|29576|29556|29595.1|29575.1|29575.5|29542.2|427
1613385600000|2021-02-15 10:40:00|29575.6|29555.6|29576.8|29556.8|29582|29562|29574.1|29554.1|400
1613385900000|2021-02-15 10:45:00|29579.3|29559.3|29582.7|29562.7|29582.8|29562.8|29575.4|29555.4|466
1613386200000|2021-02-15 10:50:00|29581.7|29561.7|29582.2|29562.2|29583.5|29563.5|29578|29558|425
1613386500000|2021-02-15 10:55:00|29581.8|29561.8|29582.1|29562.1|29588|29568|29577.5|29557.5|457
1613386800000|2021-02-15 11:00:00|29581.9|29561.9|29586.2|29566.2|29587.9|29567.9|29578.4|29558.4|408
1613387100000|2021-02-15 11:05:00|29586.7|29566.7|29583.1|29563.1|29601.1|29571.5|29580.4|29547.6|464
1613387400000|2021-02-15 11:10:00|29583.2|29563.2|29580.9|29560.9|29590.1|29566.1|29575.6|29540.1|341
1613387700000|2021-02-15 11:15:00|29578.6|29558.6|29571.1|29551.1|29580.2|29560.2|29568.3|29548.3|429
1613388000000|2021-02-15 11:20:00|29571|29551|29574.5|29554.5|29574.5|29554.5|29569.1|29549.1|357
1613388300000|2021-02-15 11:25:00|29574.2|29554.2|29571.8|29551.8|29577|29557|29568.8|29548.8|405
1613388600000|2021-02-15 11:30:00|29572|29552|29572.1|29552.1|29578.3|29558.3|29569.2|29549.2|356
1613388900000|2021-02-15 11:35:00|29571.6|29551.6|29566.4|29546.4|29573.3|29553.3|29565.1|29545.1|365
1613389200000|2021-02-15 11:40:00|29566.7|29546.7|29573.3|29553.3|29578.2|29555.3|29566.4|29528.2|433
1613389500000|2021-02-15 11:45:00|29573.2|29553.2|29578|29558|29578|29558|29564.5|29544.5|454
1613389800000|2021-02-15 11:50:00|29576.3|29556.3|29579.2|29559.2|29584.7|29564.7|29575.8|29555.8|409
1613390100000|2021-02-15 11:55:00|29577.5|29557.5|29577.9|29557.9|29582.2|29562.2|29576.9|29556.9|369
1613390400000|2021-02-15 12:00:00|29578.2|29558.2|29585.2|29565.2|29592|29566.4|29577|29542|513
1613390700000|2021-02-15 12:05:00|29585.1|29565.1|29598.1|29578.1|29599.9|29579.9|29585.1|29565.1|455
1613391000000|2021-02-15 12:10:00|29597.6|29577.6|29599|29579|29600.6|29580.6|29592.9|29572.9|483
1613391300000|2021-02-15 12:15:00|29598.3|29578.3|29595.6|29575.6|29601.4|29581.4|29594.4|29574.4|414
1613391600000|2021-02-15 12:20:00|29595.5|29575.5|29589.2|29569.2|29595.6|29575.6|29589|29569|394
1613391900000|2021-02-15 12:25:00|29588.7|29568.7|29586.6|29566.6|29593.4|29573.4|29586.2|29566.2|392
1613392200000|2021-02-15 12:30:00|29587.8|29567.8|29549.6|29529.6|29588.8|29568.8|29548|29512.9|598
1613392500000|2021-02-15 12:35:00|29550.2|29530.2|29551.2|29531.2|29563.1|29532.3|29545|29513.1|435
1613392800000|2021-02-15 12:40:00|29551.6|29531.6|29551.3|29531.3|29568.2|29540.4|29549.7|29516.2|524
1613393100000|2021-02-15 12:45:00|29551.4|29531.4|29547.6|29527.6|29552.6|29532.6|29545|29525|450
1613393400000|2021-02-15 12:50:00|29547.5|29527.5|29542|29522|29556.5|29530.2|29534.7|29506.3|446
1613393700000|2021-02-15 12:55:00|29541.6|29521.6|29550.5|29530.5|29551|29531|29539.5|29519.5|553
1613394000000|2021-02-15 13:00:00|29550.6|29530.6|29553.2|29533.2|29556.6|29536.6|29547.4|29527.4|510
1613394300000|2021-02-15 13:05:00|29553.4|29533.4|29541.3|29521.3|29553.4|29533.4|29532.9|29512.9|441
1613394600000|2021-02-15 13:10:00|29541.2|29521.2|29538.9|29518.9|29544.5|29524.5|29534.5|29514.5|434
1613394900000|2021-02-15 13:15:00|29539.5|29519.5|29534.6|29514.6|29574.4|29539.8|29528.1|29502.1|582
1613395200000|2021-02-15 13:20:00|29535.7|29515.7|29513.4|29493.4|29535.7|29515.7|29507.6|29478.7|582
1613395500000|2021-02-15 13:25:00|29513.3|29493.3|29513.6|29493.6|29519.6|29499.6|29510.5|29490.5|394
1613395800000|2021-02-15 13:30:00|29513.5|29493.5|29509.5|29489.5|29514.1|29494.1|29496.9|29476.9|510
1613396100000|2021-02-15 13:35:00|29509.2|29489.2|29544|29524|29548.4|29527.2|29508|29486.6|447
1613396400000|2021-02-15 13:40:00|29543.2|29523.2|29538.7|29518.7|29552.9|29532.9|29538|29518|438
1613396700000|2021-02-15 13:45:00|29538.6|29518.6|29550|29530|29550.8|29530.8|29538.1|29518.1|384
1613397000000|2021-02-15 13:50:00|29549.1|29529.1|29551.9|29531.9|29555|29535|29545.9|29525.9|420
1613397300000|2021-02-15 13:55:00|29551.5|29531.5|29555.1|29535.1|29559.5|29539.5|29550|29530|502
1613397600000|2021-02-15 14:00:00|29555.2|29535.2|29553.7|29533.7|29560|29540|29552.4|29532.4|531
1613397900000|2021-02-15 14:05:00|29553.4|29533.4|29562|29542|29563.6|29543.6|29552.7|29532.7|399
1613398200000|2021-02-15 14:10:00|29562.1|29542.1|29561.4|29541.4|29569.3|29549.3|29559.3|29539.3|394
1613398500000|2021-02-15 14:15:00|29561.7|29541.7|29557|29537|29563.1|29543.1|29554.6|29534.6|377
1613398800000|2021-02-15 14:20:00|29556.7|29536.7|29530.8|29510.8|29559|29537|29525.5|29495.7|531
1613399100000|2021-02-15 14:25:00|29545.2|29495.2|29535.6|29515.6|29558.6|29524.2|29530.2|29492.4|522
1613399400000|2021-02-15 14:30:00|29534.9|29514.9|29538.8|29518.8|29548.8|29520.3|29527.2|29493.7|502
1613399700000|2021-02-15 14:35:00|29538.6|29518.6|29529.6|29509.6|29541.9|29521.9|29529.6|29509.6|514
1613400000000|2021-02-15 14:40:00|29529.2|29509.2|29531.6|29481.6|29540|29512.5|29513.2|29478.3|582
1613400300000|2021-02-15 14:45:00|29531.9|29481.9|29499.2|29479.2|29535.4|29501.2|29498.9|29464.6|523
1613400600000|2021-02-15 14:50:00|29498.9|29478.9|29502.1|29482.1|29503.2|29483.2|29497.9|29477.9|397
1613400900000|2021-02-15 14:55:00|29502|29482|29486.7|29466.7|29504|29484|29484.9|29449.4|446
1613401200000|2021-02-15 15:00:00|29486.8|29466.8|29480.2|29460.2|29501.5|29467.3|29462.2|29430.7|540
1613401500000|2021-02-15 15:05:00|29480.7|29460.7|29476.8|29456.8|29500.6|29468.1|29475.6|29442.3|410
1613401800000|2021-02-15 15:10:00|29476.9|29456.9|29490.5|29470.5|29492.8|29472.8|29476.9|29456.9|403
1613402100000|2021-02-15 15:15:00|29490.4|29470.4|29482.9|29462.9|29491.2|29471.2|29482.4|29462.4|328
1613402400000|2021-02-15 15:20:00|29483.4|29463.4|29482.8|29462.8|29495|29464|29475.7|29445|357
1613402700000|2021-02-15 15:25:00|29482.6|29462.6|29489.6|29469.6|29489.8|29469.8|29478|29458|388
1613403000000|2021-02-15 15:30:00|29489.7|29469.7|29487|29467|29516.5|29481.4|29482.5|29452.9|428
1613403300000|2021-02-15 15:35:00|29486.2|29466.2|29514.9|29464.9|29516.8|29481.3|29482.9|29461.8|424
1613403600000|2021-02-15 15:40:00|29515|29465|29497.1|29477.1|29519|29482.1|29496.6|29463|401
1613403900000|2021-02-15 15:45:00|29497.2|29477.2|29492.5|29472.5|29509.3|29478.5|29492|29459.3|381
1613404200000|2021-02-15 15:50:00|29492.8|29472.8|29491|29471|29494.3|29474.3|29488.8|29468.8|411
1613404500000|2021-02-15 15:55:00|29490.9|29470.9|29475.9|29455.9|29494.9|29472.4|29475.1|29444.7|664
1613404800000|2021-02-15 16:00:00|29475.7|29455.7|29481.8|29461.8|29496.2|29463.6|29471.9|29436.9|474
1613405100000|2021-02-15 16:05:00|29482|29462|29476.5|29456.5|29498.9|29465.7|29475.8|29444.8|356
1613405400000|2021-02-15 16:10:00|29476.9|29456.9|29475|29455|29491.4|29458.6|29471|29439.6|404
1613405700000|2021-02-15 16:15:00|29475.1|29455.1|29467.5|29447.5|29487.8|29456.6|29466.8|29432.8|431
1613406000000|2021-02-15 16:20:00|29467.6|29447.6|29469.2|29449.2|29471.7|29451.7|29465.8|29445.8|355
1613406300000|2021-02-15 16:25:00|29469.4|29449.4|29473|29453|29487.5|29454.2|29469.2|29435.3|373
1613406600000|2021-02-15 16:30:00|29473.2|29453.2|29481.6|29461.6|29500.9|29467.2|29472.2|29443.9|461
1613406900000|2021-02-15 16:35:00|29481.8|29461.8|29499.1|29449.1|29500.2|29466.5|29481.6|29446.8|317
1613407200000|2021-02-15 16:40:00|29498.6|29448.6|29476.9|29456.9|29499.5|29464.8|29476.9|29444|307
1613407500000|2021-02-15 16:45:00|29476.8|29456.8|29498.7|29448.7|29504.9|29466.5|29476.2|29447.5|391
1613407800000|2021-02-15 16:50:00|29499.1|29449.1|29490|29440|29501.1|29451.1|29488.4|29438.4|497
1613408100000|2021-02-15 16:55:00|29490.1|29440.1|29482.4|29432.4|29491.6|29449.9|29466.4|29430.6|476
1613408400000|2021-02-15 17:00:00|29482.5|29432.5|29486.4|29436.4|29491.7|29446.3|29466.3|29428.8|781
1613408700000|2021-02-15 17:05:00|29484.3|29434.3|29485.3|29435.3|29501.2|29446.9|29480.4|29430.4|736
1613409000000|2021-02-15 17:10:00|29485.7|29435.7|29481.4|29431.4|29492.2|29447|29465.8|29429.8|582
1613409300000|2021-02-15 17:15:00|29481.3|29431.3|29482.3|29432.3|29485.1|29450.8|29464.7|29429.2|269
1613409600000|2021-02-15 17:20:00|29482.6|29432.6|29470.9|29450.9|29490.4|29452.1|29468|29431.8|349
1613409900000|2021-02-15 17:25:00|29471.1|29451.1|29482.1|29432.1|29489.5|29453|29466.6|29431|373
1613410200000|2021-02-15 17:30:00|29481.8|29431.8|29488.8|29438.8|29490.3|29453.5|29471.6|29431.3|370
1613410500000|2021-02-15 17:35:00|29489.5|29439.5|29487.5|29437.5|29491.5|29454|29469.6|29433.9|290
1613410800000|2021-02-15 17:40:00|29488|29438|29488.6|29438.6|29491|29453.6|29471.1|29436|263
1613411100000|2021-02-15 17:45:00|29487.7|29437.7|29484.6|29434.6|29491.2|29455|29471.8|29431.1|335
1613411400000|2021-02-15 17:50:00|29484.8|29434.8|29490.9|29440.9|29491.9|29441.9|29484.8|29434.8|446
1613411700000|2021-02-15 17:55:00|29489.5|29439.5|29488.2|29438.2|29492.4|29442.4|29486.6|29436.6|600
1613412000000|2021-02-15 18:00:00|29488.7|29438.7|29492|29442|29493|29443|29483.6|29433.6|516
1613412300000|2021-02-15 18:05:00|29491.8|29441.8|29484.5|29434.5|29491.8|29441.8|29481.3|29431.3|387
1613412600000|2021-02-15 18:10:00|29485.2|29435.2|29482.8|29432.8|29489|29439|29482.4|29432.4|342
1613412900000|2021-02-15 18:15:00|29482.9|29432.9|29484.1|29434.1|29486.2|29447.7|29466|29430.7|325
1613413200000|2021-02-15 18:20:00|29485.3|29435.3|29484.4|29434.4|29486|29436|29480|29430|175
1613413500000|2021-02-15 18:25:00|29484.3|29434.3|29487.7|29437.7|29487.9|29447.6|29465|29430.9|193
1613413800000|2021-02-15 18:30:00|29487.4|29437.4|29485.1|29435.1|29488.7|29438.7|29482.3|29432.3|193
1613414100000|2021-02-15 18:35:00|29484.8|29434.8|29485.5|29435.5|29487.6|29448.1|29466.2|29429.5|181
1613414400000|2021-02-15 18:40:00|29485.1|29435.1|29485.6|29435.6|29487.3|29437.3|29480.9|29430.9|184
1613414700000|2021-02-15 18:45:00|29485.5|29435.5|29485.7|29435.7|29489.2|29449|29467.2|29430.9|167
1613415000000|2021-02-15 18:50:00|29487.2|29437.2|29488|29438|29490.2|29451.2|29468.3|29433.2|156
1613415300000|2021-02-15 18:55:00|29487.5|29437.5|29493.7|29443.7|29497.9|29450.2|29468.9|29432.7|389
1613415600000|2021-02-15 19:00:00|29494.2|29444.2|29492.6|29442.6|29495.1|29445.1|29489.6|29439.6|281
1613415900000|2021-02-15 19:05:00|29493.3|29443.3|29491.2|29441.2|29495.5|29445.5|29488.6|29438.6|185
1613416200000|2021-02-15 19:10:00|29491.5|29441.5|29490.3|29440.3|29495.4|29455.1|29474.7|29439.7|215
1613416500000|2021-02-15 19:15:00|29490.8|29440.8|29493.8|29443.8|29495.3|29456|29473.7|29439.3|222
1613416800000|2021-02-15 19:20:00|29494|29444|29493.9|29443.9|29495.7|29456.6|29476.2|29441.1|225
1613417100000|2021-02-15 19:25:00|29492.4|29442.4|29494.3|29444.3|29496|29446|29490.2|29440.2|318
1613417400000|2021-02-15 19:30:00|29493.7|29443.7|29491.5|29441.5|29494.9|29444.9|29488.4|29438.4|242
1613417700000|2021-02-15 19:35:00|29493.1|29443.1|29491.6|29441.6|29493.8|29456.3|29473|29437.5|205
1613418000000|2021-02-15 19:40:00|29492|29442|29494.3|29444.3|29496.9|29456.1|29473|29438.8|199
1613418300000|2021-02-15 19:45:00|29494.4|29444.4|29494.7|29444.7|29498.7|29459.8|29477.4|29442.7|223
1613418600000|2021-02-15 19:50:00|29495.1|29445.1|29497.7|29443.4|29621.7|29534.1|29490.4|29434.1|407
1613418900000|2021-02-15 19:55:00|29501.1|29441.5|29495.9|29445.9|29509.6|29448.9|29492.9|29436.1|314
1613419200000|2021-02-15 20:00:00|29501.1|29451.1|29500.4|29446.5|29510.3|29451.5|29492.3|29435.6|237
1613419500000|2021-02-15 20:05:00|29498.3|29448.3|29495.3|29445.3|29525.1|29450.2|29492.1|29419.6|210
1613419800000|2021-02-15 20:10:00|29494.6|29444.6|29496.3|29446.3|29569.6|29484.4|29489.9|29413.8|352
1613420100000|2021-02-15 20:15:00|29497|29447|29495.9|29445.9|29521.7|29449.6|29492.6|29427.6|229
1613420400000|2021-02-15 20:20:00|29505.3|29444|29566.1|29457.2|29576.3|29478.3|29490.3|29422.3|386
1613420700000|2021-02-15 20:25:00|29568.8|29458.3|29497.8|29447.8|29580.4|29463.9|29490.3|29417.5|328
1613421000000|2021-02-15 20:30:00|29498|29448|29502.4|29441.6|29583.2|29479.1|29490.9|29416.6|290
1613421300000|2021-02-15 20:35:00|29500.3|29442.1|29489.1|29439.1|29567.7|29456.2|29483.7|29411.6|363
1613421600000|2021-02-15 20:40:00|29485.8|29435.8|29530|29434.5|29573.3|29490.4|29485.8|29414.6|308
1613421900000|2021-02-15 20:45:00|29526.7|29434|29508|29431.4|29554.1|29459|29499.7|29420.9|361
1613422200000|2021-02-15 20:50:00|29502.8|29432.9|29495.7|29434.8|29543.5|29450.1|29489.7|29419.8|335
1613422500000|2021-02-15 20:55:00|29495.2|29438.5|29515.3|29433.9|29528.8|29446.5|29478.1|29425.2|360
1613422800000|2021-02-15 21:00:00|29506.7|29437.8|29539.2|29439.6|29558.6|29447.3|29486.4|29407.3|599
1613423100000|2021-02-15 21:05:00|29536.4|29441.1|29506.1|29428.6|29546.7|29444.1|29487.4|29412.6|342
1613423400000|2021-02-15 21:10:00|29503.3|29426.7|29519.5|29412.3|29570.2|29453.2|29486.2|29404.5|365
1613423700000|2021-02-15 21:15:00|29520.8|29414.7|29513.2|29415.2|29530|29442.6|29490.8|29407.2|480
1613424000000|2021-02-15 21:20:00|29505.7|29425.6|29510.7|29432.4|29531.9|29441.5|29496.2|29415|302
1613424300000|2021-02-15 21:25:00|29507.7|29438|29521.4|29422.5|29538.2|29439|29502.1|29412|376
1613424600000|2021-02-15 21:30:00|29520.8|29425.5|29511.2|29432.8|29530.9|29447|29500.1|29417.7|275
1613424900000|2021-02-15 21:35:00|29510.1|29433|29534.5|29420.8|29534.5|29447|29496.4|29417.9|307
1613425200000|2021-02-15 21:40:00|29534.6|29422.8|29526.5|29423.3|29585.3|29468.3|29494|29409.6|457
1613425500000|2021-02-15 21:45:00|29521.4|29421.4|29517.6|29439.1|29542|29439.3|29505.6|29420.8|375
1613425800000|2021-02-15 21:50:00|29523.2|29433.6|29527.2|29435.5|29536.5|29441.4|29499|29427.8|192
1613426100000|2021-02-15 21:55:00|29508.7|29438.4|29506.7|29427.8|29538.1|29441|29494|29402.3|292
1613426400000|2021-02-15 22:00:00|29506.4|29419.5|29564.7|29447.7|29564.7|29447.7|29506.4|29418.4|42
1613426700000|2021-02-15 22:05:00|29528.8|29411.8|29563|29446|29569.5|29452.5|29528.8|29411.8|130
1613427000000|2021-02-15 22:10:00|29565.8|29448.8|29561.6|29444.6|29574.3|29457.3|29538.1|29421.1|157
1613427300000|2021-02-15 22:15:00|29553.9|29436.9|29571|29454|29576.8|29459.8|29540.3|29423.3|159
1613427600000|2021-02-15 22:20:00|29573.7|29456.7|29559.4|29442.4|29576.1|29459.5|29543.6|29426.6|180
1613427900000|2021-02-15 22:25:00|29559.9|29442.9|29562.4|29445.4|29579|29462|29538.9|29421.9|106
1613428200000|2021-02-15 22:30:00|29561.4|29444.4|29573.5|29456.5|29605.2|29488.2|29548.3|29431.3|201
1613428500000|2021-02-15 22:35:00|29573.9|29456.9|29574.6|29457.6|29592.5|29475.5|29556|29442.3|190
1613428800000|2021-02-15 22:40:00|29572.2|29455.2|29561|29460.7|29589.4|29472.4|29555.6|29443|165
1613429100000|2021-02-15 22:45:00|29562.6|29462|29565.2|29455|29582.6|29466.7|29541|29424|289
1613429400000|2021-02-15 22:50:00|29567.4|29456.9|29560|29443|29602.2|29485.2|29549.2|29432.2|288
1613429700000|2021-02-15 22:55:00|29561.7|29444.7|29564.9|29447.9|29580|29463|29535.6|29418.6|341
1613430000000|2021-02-15 23:00:00|29563.3|29446.3|29569.2|29452.2|29582.3|29465.3|29544.4|29430.9|324
1613430300000|2021-02-15 23:05:00|29560.5|29443.5|29553.7|29436.7|29574.7|29466.1|29546.4|29431|281
1613430600000|2021-02-15 23:10:00|29554.1|29437.1|29549.1|29436.7|29564.5|29454.9|29536.6|29419.6|409
1613430900000|2021-02-15 23:15:00|29548.4|29432.2|29555.5|29438.5|29566.4|29472.7|29536.3|29419.3|361
1613431200000|2021-02-15 23:20:00|29553.9|29436.9|29565.2|29448.2|29568.3|29472.8|29536.2|29432.9|360
1613431500000|2021-02-15 23:25:00|29559.5|29442.5|29561.8|29444.8|29571.1|29455.9|29535.8|29432.2|352
1613431800000|2021-02-15 23:30:00|29564.5|29447.5|29558.7|29441.7|29566.5|29458.7|29533.6|29435.1|300
1613432100000|2021-02-15 23:35:00|29563.2|29446.2|29560.7|29443.7|29566.1|29451|29531.1|29430.4|262
1613432400000|2021-02-15 23:40:00|29559.3|29442.3|29560.7|29443.7|29564.8|29454.9|29529.5|29430.8|267
1613432700000|2021-02-15 23:45:00|29561.6|29444.6|29552|29435|29564.8|29453.8|29531|29430.9|306
1613433000000|2021-02-15 23:50:00|29542.3|29437.7|29541.5|29436.2|29563.2|29461|29533|29428.6|207
1613433300000|2021-02-15 23:55:00|29546.6|29429.6|29547.4|29431|29558|29448.7|29535.4|29429|223
1613433600000|2021-02-16 00:00:00|29544.9|29435.8|29552.3|29435.3|29559.1|29452.7|29519.8|29425.9|356
1613433900000|2021-02-16 00:05:00|29552.7|29435.7|29548|29431|29555.2|29449.5|29521.6|29420.2|336
1613434200000|2021-02-16 00:10:00|29547.9|29430.9|29551.4|29434.4|29552.1|29444|29517.2|29421.7|307
1613434500000|2021-02-16 00:15:00|29551.8|29434.8|29539.8|29422.8|29552.5|29447.5|29505.7|29411.6|342
1613434800000|2021-02-16 00:20:00|29539.5|29422.5|29546.4|29429.4|29552|29442.3|29519.5|29414.4|388
1613435100000|2021-02-16 00:25:00|29546.3|29429.3|29462.4|29410.9|29547.5|29442.8|29459.7|29391.5|876
1613435400000|2021-02-16 00:30:00|29462.2|29406.1|29460|29410|29472.4|29414.9|29456.2|29402.3|1159
1613435700000|2021-02-16 00:35:00|29465.4|29407.1|29462|29408.5|29472|29413.9|29456.6|29401.9|1165
1613436000000|2021-02-16 00:40:00|29461.8|29409|29462.3|29412.3|29473.6|29413|29456|29395|1132
1613436300000|2021-02-16 00:45:00|29462.5|29410.9|29465.4|29412.8|29477.5|29417.5|29458.4|29405.2|910
1613436600000|2021-02-16 00:50:00|29465.1|29411.1|29467.5|29413.2|29475.9|29419.5|29462|29408|885
1613436900000|2021-02-16 00:55:00|29465.1|29415.1|29466.8|29412.6|29472.8|29419.1|29462.8|29406.7|1174
1613437200000|2021-02-16 01:00:00|29467.6|29412.7|29471.4|29421.4|29475.5|29439.4|29459.4|29411|831
1613437500000|2021-02-16 01:05:00|29471.5|29421.5|29460|29410|29476.1|29441.2|29457|29407|459
1613437800000|2021-02-16 01:10:00|29460.8|29410.8|29459.8|29409.8|29463.2|29421.9|29440.5|29402.8|373
1613438100000|2021-02-16 01:15:00|29458.1|29408.1|29461.2|29411.2|29464.3|29427|29447|29407.3|397
1613438400000|2021-02-16 01:20:00|29458.5|29408.5|29457.8|29407.8|29461.3|29423.6|29442.6|29400.8|393
1613438700000|2021-02-16 01:25:00|29457.9|29407.9|29456.8|29406.8|29458.6|29424.2|29444.2|29400.5|432
1613439000000|2021-02-16 01:30:00|29457.1|29407.1|29449.4|29399.4|29458|29408|29445.6|29395.6|527
1613439300000|2021-02-16 01:35:00|29449.2|29399.2|29453.5|29403.5|29457.2|29407.2|29445.5|29395.5|492
1613439600000|2021-02-16 01:40:00|29453.4|29403.4|29446.5|29396.5|29454.5|29404.5|29441.7|29391.7|461
1613439900000|2021-02-16 01:45:00|29446.2|29396.2|29443.7|29393.7|29449.8|29407.7|29427.6|29383.2|418
1613440200000|2021-02-16 01:50:00|29444.5|29394.5|29451.3|29401.3|29453.6|29410.5|29430.3|29392.5|445
1613440500000|2021-02-16 01:55:00|29450.7|29400.7|29450|29400|29455.2|29405.2|29446.3|29396.3|364
1613440800000|2021-02-16 02:00:00|29450.2|29400.2|29449.5|29399.5|29454.3|29414.4|29434.4|29395.2|391
1613441100000|2021-02-16 02:05:00|29449.9|29399.9|29447.6|29397.6|29454.4|29420.2|29436|29392.6|302
1613441400000|2021-02-16 02:10:00|29448.9|29398.9|29446.4|29396.4|29450.2|29417.7|29436.2|29393|336
1613441700000|2021-02-16 02:15:00|29446.9|29396.9|29452.2|29402.2|29452.6|29402.6|29443.5|29393.5|354
1613442000000|2021-02-16 02:20:00|29452.9|29402.9|29449.3|29399.3|29455.3|29405.3|29442.6|29392.6|424
1613442300000|2021-02-16 02:25:00|29447.8|29397.8|29447.2|29397.2|29452.5|29413|29432.3|29393.9|416
1613442600000|2021-02-16 02:30:00|29445.1|29395.1|29445.7|29395.7|29448.3|29398.3|29441.6|29391.6|442
1613442900000|2021-02-16 02:35:00|29446.1|29396.1|29442.9|29392.9|29448.4|29413.4|29431.4|29390.8|255
1613443200000|2021-02-16 02:40:00|29445.1|29395.1|29445.8|29395.8|29450.4|29400.4|29440.4|29390.4|375
1613443500000|2021-02-16 02:45:00|29445.5|29395.5|29446.2|29396.2|29449.2|29413.4|29432.8|29391.4|266
1613443800000|2021-02-16 02:50:00|29446.5|29396.5|29445.6|29395.6|29448.5|29414.7|29434.7|29389.6|354
1613444100000|2021-02-16 02:55:00|29447.3|29397.3|29441.5|29391.5|29447.3|29397.3|29437.7|29387.7|537
1613444400000|2021-02-16 03:00:00|29442|29392|29443.5|29393.5|29445.3|29413|29428.3|29388.6|304
1613444700000|2021-02-16 03:05:00|29444.4|29394.4|29444.4|29394.4|29447.6|29397.6|29440|29390|293
1613445000000|2021-02-16 03:10:00|29443.6|29393.6|29440.6|29390.6|29446.5|29414|29429|29385.5|308
1613445300000|2021-02-16 03:15:00|29441.1|29391.1|29441.4|29391.4|29445.8|29395.8|29435.3|29385.3|615
1613445600000|2021-02-16 03:20:00|29441.2|29391.2|29443.6|29393.6|29446.1|29409.8|29428.8|29387.3|335
1613445900000|2021-02-16 03:25:00|29443.3|29393.3|29437.4|29387.4|29446.7|29410.8|29427.8|29386.7|274
1613446200000|2021-02-16 03:30:00|29436.5|29386.5|29438.9|29388.9|29442.6|29392.6|29426|29376|470
1613446500000|2021-02-16 03:35:00|29439.2|29389.2|29438|29388|29443.1|29393.1|29435.1|29385.1|403
1613446800000|2021-02-16 03:40:00|29439.7|29389.7|29436.9|29386.9|29442.6|29406.6|29425.5|29386.2|337
1613447100000|2021-02-16 03:45:00|29437.1|29387.1|29439|29389|29442|29392|29435.7|29385.7|390
1613447400000|2021-02-16 03:50:00|29440.2|29390.2|29438.8|29388.8|29443.5|29408.1|29427|29386.5|258
1613447700000|2021-02-16 03:55:00|29438.3|29388.3|29441.1|29391.1|29442.7|29408.7|29427.4|29385.1|244
1613448000000|2021-02-16 04:00:00|29439.2|29389.2|29442.6|29392.6|29445|29410.9|29428.5|29387.1|385
1613448300000|2021-02-16 04:05:00|29440.6|29390.6|29442.8|29392.8|29448.5|29398.5|29439.6|29389.6|381
1613448600000|2021-02-16 04:10:00|29439.7|29389.7|29447|29397|29449.1|29414.5|29434.5|29384.7|274
1613448900000|2021-02-16 04:15:00|29444.9|29394.9|29446.4|29396.4|29448.9|29413.1|29433.1|29391.5|276
1613449200000|2021-02-16 04:20:00|29446.3|29396.3|29446.8|29396.8|29450.5|29413.2|29433.2|29393.7|297
1613449500000|2021-02-16 04:25:00|29445.6|29395.6|29451.7|29401.7|29452.2|29417.5|29437.5|29395.3|312
1613449800000|2021-02-16 04:30:00|29452.3|29402.3|29450|29400|29456.2|29421.7|29437.4|29398.2|305
1613450100000|2021-02-16 04:35:00|29451.5|29401.5|29460.9|29410.9|29460.9|29422.7|29442.3|29400.9|352
1613450400000|2021-02-16 04:40:00|29459.9|29409.9|29457.9|29407.9|29461.5|29411.5|29452.1|29402.1|361
1613450700000|2021-02-16 04:45:00|29458.3|29408.3|29456.3|29406.3|29458.5|29423.5|29443.4|29400.9|231
1613451000000|2021-02-16 04:50:00|29455.3|29405.3|29456.5|29406.5|29460|29424.2|29443.2|29401.6|250
1613451300000|2021-02-16 04:55:00|29456.4|29406.4|29456.2|29406.2|29458.8|29423.5|29442.9|29401.7|245
1613451600000|2021-02-16 05:00:00|29454.9|29404.9|29452.5|29402.5|29459.5|29422.1|29441.1|29399.7|238
1613451900000|2021-02-16 05:05:00|29449.5|29399.5|29456.6|29406.6|29458.6|29422.5|29442.5|29399.5|252
1613452200000|2021-02-16 05:10:00|29456.2|29406.2|29458.7|29408.7|29462|29427|29442|29403.9|195
1613452500000|2021-02-16 05:15:00|29453.6|29403.6|29463.2|29413.2|29467.9|29417.9|29453.6|29403.6|384
1613452800000|2021-02-16 05:20:00|29463.4|29413.4|29462.3|29412.3|29465|29430.2|29450.2|29407.2|498
1613453100000|2021-02-16 05:25:00|29463.9|29413.9|29459.4|29409.4|29467.9|29417.9|29458.5|29408.5|452
1613453400000|2021-02-16 05:30:00|29460|29410|29469.6|29419.6|29470.8|29420.8|29457.6|29407.6|447
1613453700000|2021-02-16 05:35:00|29469.8|29419.8|29467.4|29417.4|29476.1|29426.1|29464.7|29414.7|498
1613454000000|2021-02-16 05:40:00|29467.8|29417.8|29464.9|29414.9|29478.4|29428.4|29458.2|29408.2|635
1613454300000|2021-02-16 05:45:00|29463.1|29413.1|29463.8|29413.8|29467.8|29432|29452|29410.8|343
1613454600000|2021-02-16 05:50:00|29462.5|29412.5|29465.4|29415.4|29467.2|29417.2|29459.8|29409.8|296
1613454900000|2021-02-16 05:55:00|29465.1|29415.1|29466.3|29416.3|29472.6|29431.7|29450.1|29409.7|381
1613455200000|2021-02-16 06:00:00|29463.7|29413.7|29469.4|29419.4|29475|29425|29463.7|29413.7|450
1613455500000|2021-02-16 06:05:00|29472.8|29422.8|29468.1|29418.1|29475.8|29425.8|29459.6|29409.6|363
1613455800000|2021-02-16 06:10:00|29467.6|29417.6|29468.4|29418.4|29470.6|29420.6|29463|29413|355
1613456100000|2021-02-16 06:15:00|29468.6|29418.6|29464.6|29414.6|29471.9|29433.1|29452.1|29411.4|409
1613456400000|2021-02-16 06:20:00|29464.3|29414.3|29455.9|29405.9|29467.3|29417.3|29453.8|29403.8|357
1613456700000|2021-02-16 06:25:00|29455|29405|29459.1|29409.1|29460.6|29410.6|29451.1|29401.1|309
1613457000000|2021-02-16 06:30:00|29459.4|29409.4|29454.8|29404.8|29461.9|29411.9|29448|29398|411
1613457300000|2021-02-16 06:35:00|29455.4|29405.4|29459.5|29409.5|29461.5|29411.5|29452|29402|324
1613457600000|2021-02-16 06:40:00|29459.9|29409.9|29461.7|29411.7|29464.3|29414.3|29451.4|29401.4|265
1613457900000|2021-02-16 06:45:00|29461.4|29411.4|29456.6|29406.6|29463.6|29413.6|29453.6|29403.6|262
1613458200000|2021-02-16 06:50:00|29455.9|29405.9|29456|29406|29459|29409|29450.9|29400.9|296
1613458500000|2021-02-16 06:55:00|29454.8|29404.8|29454.2|29404.2|29460.6|29410.6|29451.2|29401.2|370
1613458800000|2021-02-16 07:00:00|29451.8|29401.8|29445.1|29395.1|29451.8|29401.8|29441.2|29391.2|490
1613459100000|2021-02-16 07:05:00|29444.9|29394.9|29448.8|29398.8|29451.6|29401.6|29442.9|29392.9|361
1613459400000|2021-02-16 07:10:00|29448.7|29398.7|29447.4|29397.4|29453.8|29403.8|29444.4|29394.4|407
1613459700000|2021-02-16 07:15:00|29447.2|29397.2|29455.2|29405.2|29457.2|29407.2|29446.9|29396.9|483
1613460000000|2021-02-16 07:20:00|29455.9|29405.9|29464.9|29414.9|29468|29428.5|29444.4|29403.7|423
1613460300000|2021-02-16 07:25:00|29465.5|29415.5|29467|29417|29472|29435.9|29452|29412.6|449
1613460600000|2021-02-16 07:30:00|29467.4|29417.4|29462.4|29442.4|29486.8|29449.6|29452.2|29416.6|502
1613460900000|2021-02-16 07:35:00|29461.1|29441.1|29473.3|29453.3|29481.7|29453.4|29457.5|29425.5|472
1613461200000|2021-02-16 07:40:00|29472.9|29452.9|29471.1|29451.1|29481.6|29454.4|29468.1|29431.6|366
1613461500000|2021-02-16 07:45:00|29471|29451|29491.1|29471.1|29512.2|29477|29468.5|29448.5|531
1613461800000|2021-02-16 07:50:00|29505.2|29455.2|29499.5|29449.5|29507.5|29469|29485.9|29448.8|323
1613462100000|2021-02-16 07:55:00|29499.6|29449.6|29497.7|29447.7|29506.5|29467.1|29485.3|29442.7|637
1613462400000|2021-02-16 08:00:00|29500.6|29450.6|29478.5|29458.5|29505.2|29458.5|29466.3|29431.3|686
1613462700000|2021-02-16 08:05:00|29478.7|29458.7|29470|29420|29482.3|29462.3|29459.2|29419|565
1613463000000|2021-02-16 08:10:00|29469.5|29419.5|29443.1|29423.1|29474.4|29434.5|29440.7|29404.5|622
1613463300000|2021-02-16 08:15:00|29443.2|29423.2|29446.7|29426.7|29469.6|29434.4|29439.9|29408.4|539
1613463600000|2021-02-16 08:20:00|29445.4|29425.4|29438.2|29418.2|29458.7|29427.1|29436.2|29408.7|487
1613463900000|2021-02-16 08:25:00|29438.3|29418.3|29428.7|29408.7|29438.9|29418.9|29424.1|29404.1|577
1613464200000|2021-02-16 08:30:00|29428.8|29408.8|29406.3|29386.3|29440.8|29410.3|29406.3|29374.3|547
1613464500000|2021-02-16 08:35:00|29406.6|29386.6|29452|29402|29454.8|29417.2|29406.6|29372.3|733
1613464800000|2021-02-16 08:40:00|29451.7|29401.7|29432.4|29412.4|29455.1|29419.6|29427.6|29400.6|565
1613465100000|2021-02-16 08:45:00|29432.3|29412.3|29429.4|29409.4|29433.2|29413.2|29425.7|29405.7|439
1613465400000|2021-02-16 08:50:00|29428.9|29408.9|29423|29403|29429.7|29409.7|29420.5|29400.5|452
1613465700000|2021-02-16 08:55:00|29422.8|29402.8|29407.9|29387.9|29428.1|29408.1|29404.4|29373.1|635
1613466000000|2021-02-16 09:00:00|29407.8|29387.8|29425|29405|29425.9|29405.9|29407|29387|595
1613466300000|2021-02-16 09:05:00|29424.9|29404.9|29428.6|29408.6|29435.5|29411.8|29419.7|29384.5|450
1613466600000|2021-02-16 09:10:00|29428.9|29408.9|29423.6|29403.6|29429.8|29409.8|29419.4|29399.4|460
1613466900000|2021-02-16 09:15:00|29423.7|29403.7|29418.4|29398.4|29424.6|29404.6|29416.6|29396.6|434
1613467200000|2021-02-16 09:20:00|29418.6|29398.6|29432.8|29412.8|29433.2|29413.2|29413.6|29393.6|623
1613467500000|2021-02-16 09:25:00|29432.6|29412.6|29430|29410|29435.1|29415.1|29424.6|29404.6|536
1613467800000|2021-02-16 09:30:00|29430.2|29410.2|29440.5|29420.5|29440.7|29420.7|29430.2|29410.2|482
1613468100000|2021-02-16 09:35:00|29440.6|29420.6|29444.4|29424.4|29450.2|29425.5|29433.8|29399.5|552
1613468400000|2021-02-16 09:40:00|29444.3|29424.3|29440.4|29420.4|29445.6|29425.6|29434.7|29414.7|470
1613468700000|2021-02-16 09:45:00|29453.9|29403.9|29437.7|29417.7|29453.9|29421.9|29434.1|29403.9|513
1613469000000|2021-02-16 09:50:00|29437.9|29417.9|29440.7|29420.7|29444.2|29424.2|29434.2|29414.2|482
1613469300000|2021-02-16 09:55:00|29440.5|29420.5|29452.7|29402.7|29456.1|29422.5|29436.4|29400.9|455
1613469600000|2021-02-16 10:00:00|29452.4|29402.4|29429.3|29409.3|29454|29414.9|29427.7|29394|607
1613469900000|2021-02-16 10:05:00|29429.9|29409.9|29436.5|29416.5|29441.6|29421.6|29427.3|29407.3|598
1613470200000|2021-02-16 10:10:00|29436.9|29416.9|29444.2|29424.2|29450.5|29425.1|29432.4|29399.5|509
1613470500000|2021-02-16 10:15:00|29444.3|29424.3|29440.9|29420.9|29454.9|29424.5|29435.6|29401.9|422
1613470800000|2021-02-16 10:20:00|29440.8|29420.8|29435.8|29415.8|29442.2|29422.2|29435|29415|417
1613471100000|2021-02-16 10:25:00|29435.9|29415.9|29434.1|29414.1|29437.6|29417.6|29430.3|29410.3|451
1613471400000|2021-02-16 10:30:00|29433|29413|29416.2|29396.2|29435.1|29415.1|29414.5|29394.5|507
1613471700000|2021-02-16 10:35:00|29416.4|29396.4|29416.6|29396.6|29419.1|29399.1|29412.5|29392.5|351
1613472000000|2021-02-16 10:40:00|29416.5|29396.5|29393.7|29373.7|29420.3|29397.9|29391.1|29361.8|660
1613472300000|2021-02-16 10:45:00|29393.6|29373.6|29384.4|29364.4|29394.5|29374.5|29382.6|29362.6|575
1613472600000|2021-02-16 10:50:00|29384.3|29364.3|29394|29374|29394|29374|29383.4|29363.4|457
1613472900000|2021-02-16 10:55:00|29394.5|29374.5|29394.7|29374.7|29395.8|29375.8|29389.7|29369.7|366
1613473200000|2021-02-16 11:00:00|29394.6|29374.6|29401.9|29381.9|29407.4|29383|29392.1|29357.4|511
1613473500000|2021-02-16 11:05:00|29402.5|29382.5|29394.5|29374.5|29422.4|29390.2|29393.7|29360.4|579
1613473800000|2021-02-16 11:10:00|29394.6|29374.6|29387.4|29367.4|29395|29375|29385.9|29365.9|458
1613474100000|2021-02-16 11:15:00|29387.6|29367.6|29393.3|29373.3|29407.1|29376.9|29385.1|29354.5|462
1613474400000|2021-02-16 11:20:00|29395.8|29375.8|29390.4|29370.4|29410.2|29378|29388.6|29354.4|514
1613474700000|2021-02-16 11:25:00|29390|29370|29397.1|29377.1|29408.6|29380.5|29388.5|29354.6|462
1613475000000|2021-02-16 11:30:00|29397|29377|29402.1|29382.1|29417.1|29383.8|29394.2|29359.4|418
1613475300000|2021-02-16 11:35:00|29401.9|29381.9|29398|29378|29420.5|29384.8|29397.6|29362|392
1613475600000|2021-02-16 11:40:00|29397.1|29377.1|29403.7|29383.7|29417.1|29383.7|29396.2|29361.6|351
1613475900000|2021-02-16 11:45:00|29403.2|29383.2|29399.4|29379.4|29416.6|29383.7|29394|29359.1|465
1613476200000|2021-02-16 11:50:00|29399.5|29379.5|29396.2|29376.2|29415.7|29381.5|29394.5|29357.5|497
1613476500000|2021-02-16 11:55:00|29396.3|29376.3|29406.4|29386.4|29432|29397.9|29395.7|29370.2|609
1613476800000|2021-02-16 12:00:00|29406.3|29386.3|29401.3|29381.3|29407.8|29387.8|29398.4|29378.4|587
1613477100000|2021-02-16 12:05:00|29400.1|29380.1|29401.5|29381.5|29407|29387|29398.8|29378.8|523
1613477400000|2021-02-16 12:10:00|29401.7|29381.7|29404.2|29384.2|29405.9|29385.9|29399.9|29379.9|471
1613477700000|2021-02-16 12:15:00|29404.3|29384.3|29405.7|29385.7|29423|29393.8|29399.7|29369.5|517
1613478000000|2021-02-16 12:20:00|29405.5|29385.5|29410.6|29390.6|29411.1|29391.1|29403.5|29383.5|482
1613478300000|2021-02-16 12:25:00|29410.2|29390.2|29414.5|29394.5|29416.5|29396.5|29410|29390|446
1613478600000|2021-02-16 12:30:00|29414.7|29394.7|29420.9|29400.9|29420.9|29400.9|29411.9|29391.9|449
1613478900000|2021-02-16 12:35:00|29420.8|29400.8|29436.5|29416.5|29455.4|29422.5|29419.4|29393.7|597
1613479200000|2021-02-16 12:40:00|29435.7|29415.7|29471.4|29421.4|29476.2|29426.2|29435.6|29400.4|651
1613479500000|2021-02-16 12:45:00|29471.7|29421.7|29494.9|29444.9|29496.2|29446.2|29468.7|29418.7|668
1613479800000|2021-02-16 12:50:00|29495.8|29445.8|29502.5|29452.5|29506.2|29456.2|29491.8|29441.8|676
1613480100000|2021-02-16 12:55:00|29503.1|29453.1|29501.3|29481.3|29522.6|29482.9|29498.1|29448.6|832
1613480400000|2021-02-16 13:00:00|29500.8|29480.8|29536|29486|29536|29497.8|29496.1|29457.3|822
1613480700000|2021-02-16 13:05:00|29522.1|29502.1|29524.4|29504.4|29544.2|29510.4|29511.9|29476.9|731
1613481000000|2021-02-16 13:10:00|29524.3|29504.3|29549.3|29499.3|29559.7|29509.7|29520.2|29470.2|817
1613481300000|2021-02-16 13:15:00|29549.4|29499.4|29552.3|29502.3|29554.5|29504.5|29547.2|29497.2|592
1613481600000|2021-02-16 13:20:00|29552.1|29502.1|29572.5|29522.5|29577.9|29527.9|29551.8|29501.8|773
1613481900000|2021-02-16 13:25:00|29572|29522|29576.4|29526.4|29584.1|29543|29560.4|29520|786
1613482200000|2021-02-16 13:30:00|29575.9|29525.9|29616.5|29566.5|29622.2|29572.2|29570|29525.7|922
1613482500000|2021-02-16 13:35:00|29616.6|29566.6|29606.8|29586.8|29622.8|29588.4|29590.4|29555.4|875
1613482800000|2021-02-16 13:40:00|29607.6|29587.6|29625.7|29575.7|29634.5|29599.7|29605.3|29573.6|940
1613483100000|2021-02-16 13:45:00|29625.8|29575.8|29627.6|29607.6|29649.7|29613.1|29625.2|29575.8|856
1613483400000|2021-02-16 13:50:00|29644.6|29594.6|29626.7|29606.7|29648.7|29612.4|29624|29588.3|809
1613483700000|2021-02-16 13:55:00|29641.6|29591.6|29656.5|29606.5|29662.5|29623.2|29623.8|29589.7|887
1613484000000|2021-02-16 14:00:00|29655.7|29605.7|29657|29607|29672.8|29622.8|29652.8|29602.8|903
1613484300000|2021-02-16 14:05:00|29658|29608|29651.2|29601.2|29665|29620.2|29633.6|29593.5|873
1613484600000|2021-02-16 14:10:00|29652.1|29602.1|29660.6|29610.6|29666.7|29616.7|29649.8|29599.8|791
1613484900000|2021-02-16 14:15:00|29660.3|29610.3|29687.5|29637.5|29692|29653.9|29644.2|29609.7|879
1613485200000|2021-02-16 14:20:00|29687.7|29637.7|29691.7|29641.7|29702.6|29665.8|29672.5|29637|749
1613485500000|2021-02-16 14:25:00|29691.9|29641.9|29689.7|29639.7|29708.9|29672.7|29676.4|29639|656
1613485800000|2021-02-16 14:30:00|29688.8|29638.8|29668.2|29648.2|29696|29660.4|29667.7|29629.9|683
1613486100000|2021-02-16 14:35:00|29668.4|29648.4|29695.3|29675.3|29715.6|29681.3|29667.6|29632|666
1613486400000|2021-02-16 14:40:00|29695.5|29675.5|29678.4|29658.4|29717.2|29684.2|29668.4|29634.9|669
1613486700000|2021-02-16 14:45:00|29678.3|29658.3|29706.3|29686.3|29722.4|29688.3|29678.2|29645.7|617
1613487000000|2021-02-16 14:50:00|29706.2|29686.2|29698.5|29678.5|29727.3|29692.1|29691.1|29658.2|821
1613487300000|2021-02-16 14:55:00|29697.2|29677.2|29698.4|29678.4|29712.7|29679.1|29687.3|29653.3|773
1613487600000|2021-02-16 15:00:00|29698.6|29678.6|29678.6|29658.6|29710.5|29679.3|29672.5|29637.9|826
1613487900000|2021-02-16 15:05:00|29678.4|29658.4|29666.7|29616.7|29693.9|29662.3|29650|29612|743
1613488200000|2021-02-16 15:10:00|29667.7|29617.7|29636.9|29616.9|29669.3|29631.3|29636.7|29602|749
1613488500000|2021-02-16 15:15:00|29636.7|29616.7|29650.9|29630.9|29671.7|29633.9|29632.4|29598.1|839
1613488800000|2021-02-16 15:20:00|29650.7|29630.7|29635.1|29615.1|29667.3|29631.8|29633.2|29598.7|730
1613489100000|2021-02-16 15:25:00|29634.5|29614.5|29647.6|29627.6|29669.7|29636.3|29633.7|29604.4|778
1613489400000|2021-02-16 15:30:00|29647.4|29627.4|29640.5|29620.5|29657.7|29637.7|29638.9|29618.9|758
1613489700000|2021-02-16 15:35:00|29640|29620|29625.5|29605.5|29649.7|29621.1|29622.6|29588.1|778
1613490000000|2021-02-16 15:40:00|29624.2|29604.2|29655.7|29605.7|29657.3|29623.7|29622.4|29591.8|745
1613490300000|2021-02-16 15:45:00|29656.4|29606.4|29657.7|29637.7|29677|29641.8|29637.4|29603.4|766
1613490600000|2021-02-16 15:50:00|29657.5|29637.5|29667.5|29617.5|29669.4|29637.5|29644.4|29610.4|679
1613490900000|2021-02-16 15:55:00|29667.3|29617.3|29610.2|29590.2|29668|29631.3|29601.6|29567.5|799
1613491200000|2021-02-16 16:00:00|29624.1|29574.1|29602.5|29582.5|29626.8|29592.8|29595.3|29564.9|776
1613491500000|2021-02-16 16:05:00|29602.2|29582.2|29636.2|29586.2|29645|29604.4|29602.2|29570.7|755
1613491800000|2021-02-16 16:10:00|29636.3|29586.3|29657.3|29607.3|29658.5|29619.7|29634.6|29584.6|694
1613492100000|2021-02-16 16:15:00|29657.5|29607.5|29658.9|29608.9|29663.7|29613.7|29654.3|29604.3|743
1613492400000|2021-02-16 16:20:00|29658.6|29608.6|29664.1|29614.1|29668|29618|29654.3|29604.3|646
1613492700000|2021-02-16 16:25:00|29664.2|29614.2|29657.5|29607.5|29666.8|29616.8|29650.7|29600.7|659
1613493000000|2021-02-16 16:30:00|29656|29606|29652.6|29602.6|29668.9|29618.9|29649.7|29599.7|782
1613493300000|2021-02-16 16:35:00|29652.1|29602.1|29644.7|29594.7|29658.3|29608.3|29641.9|29591.9|611
1613493600000|2021-02-16 16:40:00|29644.9|29594.9|29650.3|29600.3|29652.3|29602.3|29643.6|29593.6|631
1613493900000|2021-02-16 16:45:00|29650.1|29600.1|29656.1|29606.1|29657.6|29607.6|29646.5|29596.5|592
1613494200000|2021-02-16 16:50:00|29655.5|29605.5|29660.1|29610.1|29668.6|29618.6|29653.9|29603.9|639
1613494500000|2021-02-16 16:55:00|29661|29611|29663.4|29613.4|29668.6|29618.6|29656.9|29606.9|652
1613494800000|2021-02-16 17:00:00|29663.5|29613.5|29655.5|29605.5|29666|29616|29650.1|29600.1|662
1613495100000|2021-02-16 17:05:00|29655.4|29605.4|29674.4|29624.4|29674.4|29624.4|29651|29601|567
1613495400000|2021-02-16 17:10:00|29673.7|29623.7|29673.9|29623.9|29681|29631|29665.5|29615.5|676
1613495700000|2021-02-16 17:15:00|29673.8|29623.8|29677|29627|29681.1|29631.1|29671.4|29621.4|525
1613496000000|2021-02-16 17:20:00|29676.9|29626.9|29674.8|29624.8|29679.6|29629.6|29672|29622|515
1613496300000|2021-02-16 17:25:00|29675.1|29625.1|29668.9|29618.9|29682|29632|29668.9|29618.9|528
1613496600000|2021-02-16 17:30:00|29669.3|29619.3|29659.1|29609.1|29674.1|29624.1|29657.9|29607.9|621
1613496900000|2021-02-16 17:35:00|29659.4|29609.4|29665.2|29615.2|29675.7|29625.7|29656.9|29606.9|600
1613497200000|2021-02-16 17:40:00|29665.5|29615.5|29662.2|29612.2|29675.1|29625.1|29655.5|29605.5|557
1613497500000|2021-02-16 17:45:00|29661.8|29611.8|29676.6|29626.6|29680.2|29630.2|29661.8|29611.8|458
1613497800000|2021-02-16 17:50:00|29678.6|29628.6|29674|29624|29678.6|29628.6|29668.8|29618.8|372
1613498100000|2021-02-16 17:55:00|29673.6|29623.6|29667.7|29617.7|29676|29626|29666|29616|466
1613498400000|2021-02-16 18:00:00|29667.3|29617.3|29664.8|29614.8|29671.9|29621.9|29662|29612|416
1613498700000|2021-02-16 18:05:00|29665|29615|29658.8|29608.8|29668.5|29618.5|29654.9|29604.9|372
1613499000000|2021-02-16 18:10:00|29658.3|29608.3|29655.8|29605.8|29660.5|29610.5|29649.6|29599.6|341
1613499300000|2021-02-16 18:15:00|29653.5|29603.5|29648.9|29598.9|29655.8|29605.8|29648.2|29598.2|385
1613499600000|2021-02-16 18:20:00|29649|29599|29649.3|29599.3|29654.9|29604.9|29646.6|29596.6|283
1613499900000|2021-02-16 18:25:00|29650.1|29600.1|29655.2|29605.2|29657.5|29607.5|29647.6|29597.6|342
1613500200000|2021-02-16 18:30:00|29655.6|29605.6|29656.6|29606.6|29660.6|29610.6|29652.2|29602.2|338
1613500500000|2021-02-16 18:35:00|29656.3|29606.3|29656.6|29606.6|29660.6|29610.6|29652.9|29602.9|256
1613500800000|2021-02-16 18:40:00|29657.1|29607.1|29654.5|29604.5|29659.7|29609.7|29651.8|29601.8|258
1613501100000|2021-02-16 18:45:00|29654.4|29604.4|29649.8|29599.8|29657.6|29607.6|29649.8|29599.8|315
1613501400000|2021-02-16 18:50:00|29647.5|29597.5|29648.8|29598.8|29654.5|29604.5|29642.7|29592.7|312
1613501700000|2021-02-16 18:55:00|29648.9|29598.9|29651.7|29601.7|29655.8|29605.8|29644.3|29594.3|385
1613502000000|2021-02-16 19:00:00|29653.3|29603.3|29655.4|29605.4|29660|29610|29652|29602|364
1613502300000|2021-02-16 19:05:00|29655.3|29605.3|29657.1|29607.1|29659.7|29609.7|29652|29602|313
1613502600000|2021-02-16 19:10:00|29656.9|29606.9|29657.8|29607.8|29661.4|29611.4|29653.5|29603.5|276
1613502900000|2021-02-16 19:15:00|29657.5|29607.5|29662.4|29612.4|29663.8|29613.8|29656.5|29606.5|289
1613503200000|2021-02-16 19:20:00|29662.7|29612.7|29651.7|29601.7|29663|29613|29648.1|29598.1|365
1613503500000|2021-02-16 19:25:00|29651.3|29601.3|29648.3|29598.3|29656|29606|29643.7|29593.7|401
1613503800000|2021-02-16 19:30:00|29647.9|29597.9|29645.3|29595.3|29652.8|29602.8|29643.5|29593.5|330
1613504100000|2021-02-16 19:35:00|29644.9|29594.9|29647.7|29597.7|29655.5|29605.5|29643|29593|406
1613504400000|2021-02-16 19:40:00|29646.6|29596.6|29648.2|29598.2|29651.3|29601.3|29645|29595|351
1613504700000|2021-02-16 19:45:00|29648.1|29598.1|29648.4|29598.4|29652.7|29602.7|29643.7|29593.7|386
1613505000000|2021-02-16 19:50:00|29649.2|29599.2|29651.6|29601.6|29658.6|29608.6|29645.4|29595.4|440
1613505300000|2021-02-16 19:55:00|29650|29600|29646.1|29596.1|29662.3|29624.4|29643.8|29594.4|536
1613505600000|2021-02-16 20:00:00|29645.8|29595.8|29645.4|29595.4|29660.3|29623|29639.9|29591.4|486
1613505900000|2021-02-16 20:05:00|29646.1|29596.1|29652.8|29602.8|29654.5|29604.5|29644|29594|362
1613506200000|2021-02-16 20:10:00|29651.1|29601.1|29654.4|29604.4|29656.3|29606.3|29650.6|29600.6|379
1613506500000|2021-02-16 20:15:00|29654.3|29604.3|29654.7|29604.7|29657.1|29607.1|29651.6|29601.6|379
1613506800000|2021-02-16 20:20:00|29656|29606|29638.3|29618.3|29657.5|29620.1|29635.6|29599.7|413
1613507100000|2021-02-16 20:25:00|29637.5|29617.5|29650.9|29600.9|29652.7|29619.7|29633.1|29596.8|374
1613507400000|2021-02-16 20:30:00|29652.1|29602.1|29633.4|29613.4|29655|29618.7|29632.5|29596.7|312
1613507700000|2021-02-16 20:35:00|29633.1|29613.1|29652.1|29602.1|29656.4|29620.6|29632.7|29598.4|323
1613508000000|2021-02-16 20:40:00|29637.6|29617.6|29637.1|29617.1|29655.4|29619.5|29633.5|29598.4|515
1613508300000|2021-02-16 20:45:00|29636.7|29616.7|29640|29590|29655.4|29616.7|29636.2|29586.2|545
1613508600000|2021-02-16 20:50:00|29640.7|29590.7|29659.9|29609.9|29665.5|29615.5|29635.8|29585.8|511
1613508900000|2021-02-16 20:55:00|29659.4|29609.4|29652.8|29602.8|29661|29611|29647.1|29597.1|571
1613509200000|2021-02-16 21:00:00|29654.3|29604.3|29662.9|29612.9|29664.6|29629.5|29649.5|29602.4|489
1613509500000|2021-02-16 21:05:00|29663.5|29613.5|29665.6|29615.6|29667.9|29631|29646.7|29609.2|274
1613509800000|2021-02-16 21:10:00|29665.1|29615.1|29669|29619|29669.3|29627.5|29647.4|29610.6|261
1613510100000|2021-02-16 21:15:00|29669.2|29619.2|29675.8|29625.8|29678.6|29639.2|29654.7|29617|311
1613510400000|2021-02-16 21:20:00|29676|29626|29676.6|29626.6|29679.1|29629.1|29674.7|29624.7|176
1613510700000|2021-02-16 21:25:00|29676.5|29626.5|29679|29629|29680.6|29630.6|29675|29625|249
1613511000000|2021-02-16 21:30:00|29679.8|29629.8|29679.7|29629.7|29682.4|29632.4|29676.3|29626.3|239
1613511300000|2021-02-16 21:35:00|29679.9|29629.9|29676.6|29626.6|29681.5|29631.5|29674.8|29624.8|258
1613511600000|2021-02-16 21:40:00|29677.7|29627.7|29669.2|29616.4|29679.1|29629.1|29662.9|29609.5|354
1613511900000|2021-02-16 21:45:00|29668.3|29617|29663.1|29610.3|29681.8|29621|29650|29600|333
1613512200000|2021-02-16 21:50:00|29662.7|29610.5|29677.4|29612.5|29684.4|29619.1|29660.9|29599.7|362
1613512500000|2021-02-16 21:55:00|29680.2|29615.4|29671.8|29605|29693.9|29627.9|29659|29603|410
1613512800000|2021-02-16 22:00:00|29662.5|29603.8|29659|29591.4|29668|29607.5|29653.9|29584.6|76
1613513100000|2021-02-16 22:05:00|29676.6|29594.3|29672.7|29592.3|29696|29605|29655|29580.8|133
1613513400000|2021-02-16 22:10:00|29675.1|29594.1|29670.5|29603.2|29689.8|29608|29655.7|29581.4|233
1613513700000|2021-02-16 22:15:00|29664.3|29599.2|29678.4|29609.4|29701.4|29615|29656.6|29599.2|183
1613514000000|2021-02-16 22:20:00|29698.3|29611.6|29666.2|29602.9|29698.3|29622|29659.8|29596.8|151
1613514300000|2021-02-16 22:25:00|29674.7|29606.1|29666.6|29605.8|29689|29632.5|29657.6|29599.9|257
1613514600000|2021-02-16 22:30:00|29666.9|29602.5|29670.9|29608.8|29692.5|29624|29664.1|29596.8|188
1613514900000|2021-02-16 22:35:00|29672.1|29617.9|29673.3|29623.3|29685.3|29627.8|29666.6|29609.6|221
1613515200000|2021-02-16 22:40:00|29673.8|29623.8|29673.8|29623.8|29685|29634|29666.7|29616.7|236
1613515500000|2021-02-16 22:45:00|29667.8|29617.8|29673|29623|29684|29634|29666.8|29616.8|229
1613515800000|2021-02-16 22:50:00|29674.2|29624.2|29680.1|29626.9|29686.2|29629.4|29664.4|29614.4|401
1613516100000|2021-02-16 22:55:00|29678|29626.5|29672.2|29622.2|29687.3|29636.5|29669.1|29617.3|291
1613516400000|2021-02-16 23:00:00|29676.7|29626.7|29694.2|29644.2|29707.8|29657.8|29665.6|29614.9|896
1613516700000|2021-02-16 23:05:00|29692.2|29642.2|29719.4|29669.4|29727|29677|29688.4|29638.4|654
1613517000000|2021-02-16 23:10:00|29718|29668|29728.6|29678.6|29735.4|29685.4|29702.5|29652.5|988
1613517300000|2021-02-16 23:15:00|29730.2|29680.2|29702.1|29652.1|29730.5|29680.5|29691.7|29641.7|767
1613517600000|2021-02-16 23:20:00|29700.6|29650.6|29710.3|29660.3|29716|29666|29690.6|29640.6|585
1613517900000|2021-02-16 23:25:00|29709|29659|29713.9|29663.9|29723.2|29673.2|29704.6|29654.6|565
1613518200000|2021-02-16 23:30:00|29714|29664|29709.2|29659.2|29719.2|29669.2|29703.5|29653.5|751
1613518500000|2021-02-16 23:35:00|29707.9|29657.9|29697.9|29647.9|29716.1|29666.1|29692.2|29642.2|612
1613518800000|2021-02-16 23:40:00|29700.2|29650.2|29702.8|29652.8|29710|29670.5|29685.3|29645.4|511
1613519100000|2021-02-16 23:45:00|29703.3|29653.3|29692.2|29642.2|29709.8|29668.6|29688.3|29638.4|645
1613519400000|2021-02-16 23:50:00|29693.1|29643.1|29711.1|29661.1|29716|29675.1|29693.1|29643.1|411
1613519700000|2021-02-16 23:55:00|29712.2|29662.2|29719.7|29669.7|29723.4|29677.1|29692.7|29654.5|388
1613520000000|2021-02-17 00:00:00|29721|29671|29716.2|29666.2|29732.6|29682.6|29699.8|29660.6|768
1613520300000|2021-02-17 00:05:00|29716.9|29666.9|29720.6|29670.6|29725.5|29675.5|29708.6|29658.6|920
1613520600000|2021-02-17 00:10:00|29718.9|29668.9|29719.4|29669.4|29727.3|29683.4|29702.2|29661.6|713
1613520900000|2021-02-17 00:15:00|29718.4|29668.4|29720.4|29670.4|29733.6|29692.2|29707.8|29663.8|479
1613521200000|2021-02-17 00:20:00|29723.5|29673.5|29720.5|29670.5|29729.2|29690.2|29709.7|29667.1|423
1613521500000|2021-02-17 00:25:00|29720.7|29670.7|29719.8|29669.8|29727.1|29686.6|29702.6|29661.3|462
1613521800000|2021-02-17 00:30:00|29720.8|29670.8|29715.3|29665.3|29726.5|29676.5|29709.7|29659.7|878
1613522100000|2021-02-17 00:35:00|29720.2|29670.2|29721.8|29671.8|29725.6|29689.2|29707.5|29658.9|855
1613522400000|2021-02-17 00:40:00|29721.9|29671.9|29724.4|29674.4|29734.4|29684.4|29711.5|29661.5|506
1613522700000|2021-02-17 00:45:00|29724|29674|29728.2|29678.2|29732.6|29682.6|29719.1|29669.1|415
1613523000000|2021-02-17 00:50:00|29726.8|29676.8|29734.3|29684.3|29743.9|29695.8|29715.8|29672.8|631
1613523300000|2021-02-17 00:55:00|29739|29689|29730.7|29680.7|29739.9|29689.9|29723.5|29673.5|809
1613523600000|2021-02-17 01:00:00|29729.8|29679.8|29748.2|29698.2|29752.3|29702.3|29724.5|29674.5|854
1613523900000|2021-02-17 01:05:00|29749.8|29699.8|29749|29699|29757.3|29707.3|29739.1|29689.1|1008
1613524200000|2021-02-17 01:10:00|29749.8|29699.8|29743|29693|29754.7|29704.7|29737.5|29687.5|1046
1613524500000|2021-02-17 01:15:00|29744.9|29694.9|29741.5|29691.5|29751.8|29700.9|29732.5|29682.5|961
1613524800000|2021-02-17 01:20:00|29739.2|29689.2|29747.4|29697.4|29752.3|29710.5|29729|29685.5|855
1613525100000|2021-02-17 01:25:00|29744.9|29694.9|29742.4|29692.4|29749.3|29699.3|29735.5|29685.5|917
1613525400000|2021-02-17 01:30:00|29743.8|29693.8|29738.4|29688.4|29749.6|29699.6|29738.3|29688.3|845
1613525700000|2021-02-17 01:35:00|29736.6|29686.6|29741.7|29691.7|29745.3|29695.3|29735.7|29685.7|615
1613526000000|2021-02-17 01:40:00|29741.8|29691.8|29730.3|29680.3|29743.5|29693.5|29730.3|29680.3|526
1613526300000|2021-02-17 01:45:00|29730.7|29680.7|29734.2|29684.2|29742.1|29692.1|29727.5|29677.5|635
1613526600000|2021-02-17 01:50:00|29733|29683|29732.5|29682.5|29737.9|29687.9|29723.8|29673.8|573
1613526900000|2021-02-17 01:55:00|29730.6|29680.6|29731.6|29681.6|29735.9|29685.9|29725.6|29675.6|330
1613527200000|2021-02-17 02:00:00|29731.7|29681.7|29730|29680|29734.7|29684.7|29725.2|29675.2|645
1613527500000|2021-02-17 02:05:00|29728.9|29678.9|29726.5|29676.5|29736.2|29686.2|29721.2|29671.2|492
1613527800000|2021-02-17 02:10:00|29726.4|29676.4|29728.8|29678.8|29736.6|29686.6|29722.8|29672.8|457
1613528100000|2021-02-17 02:15:00|29729|29679|29728.7|29678.7|29732.8|29682.8|29723.1|29673.1|434
1613528400000|2021-02-17 02:20:00|29728.5|29678.5|29725.9|29675.9|29734.9|29682.7|29716.2|29666.2|535
1613528700000|2021-02-17 02:25:00|29725.7|29675.7|29730.4|29680.4|29733.4|29683.4|29722.5|29672.5|476
1613529000000|2021-02-17 02:30:00|29729.7|29679.7|29729.8|29679.8|29735.5|29685.5|29724.3|29674.3|404
1613529300000|2021-02-17 02:35:00|29730.3|29680.3|29725.7|29675.7|29734.1|29684.1|29720|29670|349
1613529600000|2021-02-17 02:40:00|29725.3|29675.3|29725.3|29675.3|29733.5|29683.5|29720.1|29670.1|443
1613529900000|2021-02-17 02:45:00|29724.4|29674.4|29725.9|29675.9|29730.6|29680.6|29720.6|29670.6|423
1613530200000|2021-02-17 02:50:00|29725.8|29675.8|29722.8|29672.8|29729.1|29679.1|29719|29669|398
1613530500000|2021-02-17 02:55:00|29723.2|29673.2|29726.1|29676.1|29736|29686|29723.2|29673.2|530
1613530800000|2021-02-17 03:00:00|29725.2|29675.2|29729.9|29679.9|29734.7|29684.7|29722.2|29672.2|538
1613531100000|2021-02-17 03:05:00|29727.8|29677.8|29729|29679|29737.5|29687.5|29720.6|29670.6|434
1613531400000|2021-02-17 03:10:00|29727.7|29677.7|29727.9|29677.9|29734.9|29684.9|29723|29673|357
1613531700000|2021-02-17 03:15:00|29724.2|29674.2|29733.7|29683.7|29736.9|29686.9|29723.3|29673.3|411
1613532000000|2021-02-17 03:20:00|29736.6|29686.6|29733.7|29683.7|29741.2|29691.2|29728.4|29678.4|511
1613532300000|2021-02-17 03:25:00|29733.1|29683.1|29737.2|29687.2|29744.8|29694.8|29728.2|29678.2|441
1613532600000|2021-02-17 03:30:00|29737|29687|29743.5|29693.5|29747.6|29697.6|29734.6|29684.6|549
1613532900000|2021-02-17 03:35:00|29742.5|29692.5|29745.5|29695.5|29751.5|29701.5|29737.7|29687.7|454
1613533200000|2021-02-17 03:40:00|29744.9|29694.9|29742.7|29692.7|29751.8|29701.8|29740.5|29690.5|369
1613533500000|2021-02-17 03:45:00|29743.1|29693.1|29739.9|29689.9|29747|29697|29735.2|29685.2|456
1613533800000|2021-02-17 03:50:00|29740|29690|29741.6|29691.6|29747.3|29697.3|29736.7|29686.7|327
1613534100000|2021-02-17 03:55:00|29743.8|29693.8|29734.3|29684.3|29744.3|29694.3|29730.9|29680.9|501
1613534400000|2021-02-17 04:00:00|29732.7|29682.7|29737|29687|29743.3|29693.3|29732.7|29682.7|328
1613534700000|2021-02-17 04:05:00|29734.9|29684.9|29737.3|29687.3|29744.7|29694.7|29728.5|29678.5|400
1613535000000|2021-02-17 04:10:00|29737.6|29687.6|29733.6|29683.6|29741.7|29691.7|29730.3|29680.3|390
1613535300000|2021-02-17 04:15:00|29733.3|29683.3|29732.7|29682.7|29741.4|29691.4|29730.1|29680.1|604
1613535600000|2021-02-17 04:20:00|29733.2|29683.2|29733|29683|29752.7|29690.3|29730.5|29680.5|276
1613535900000|2021-02-17 04:25:00|29733.1|29683.1|29734.8|29684.8|29744.1|29694.1|29729.2|29679.2|536
1613536200000|2021-02-17 04:30:00|29736.7|29686.7|29741.4|29691.4|29744.9|29694.9|29733.4|29683.4|402
1613536500000|2021-02-17 04:35:00|29742.2|29692.2|29739.5|29689.5|29747.8|29697.8|29734.3|29684.3|384
1613536800000|2021-02-17 04:40:00|29742.7|29692.7|29734.3|29684.3|29744.8|29694.8|29730.2|29680.2|480
1613537100000|2021-02-17 04:45:00|29731.3|29681.3|29732.3|29682.3|29738.4|29688.4|29726.9|29676.9|448
1613537400000|2021-02-17 04:50:00|29731|29681|29732|29682|29740|29690|29725|29675|464
1613537700000|2021-02-17 04:55:00|29729.1|29679.1|29732.4|29682.4|29738.5|29688.5|29724.2|29674.2|510
1613538000000|2021-02-17 05:00:00|29730.5|29680.5|29733.2|29683.2|29738.4|29688.4|29725.4|29675.4|657
1613538300000|2021-02-17 05:05:00|29732.6|29682.6|29730.7|29680.7|29737|29687|29720.3|29670.3|577
1613538600000|2021-02-17 05:10:00|29729.8|29679.8|29731.6|29681.6|29740.3|29690.3|29725.2|29675.2|480
1613538900000|2021-02-17 05:15:00|29731.9|29681.9|29733|29683|29741.7|29691.7|29726.3|29676.3|403
1613539200000|2021-02-17 05:20:00|29732.9|29682.9|29727.1|29677.1|29736|29686|29718|29668|536
1613539500000|2021-02-17 05:25:00|29727.3|29677.3|29729.8|29679.8|29734|29684|29723.2|29673.2|387
1613539800000|2021-02-17 05:30:00|29728.1|29678.1|29733.9|29683.9|29734.4|29684.4|29719.9|29669.9|448
1613540100000|2021-02-17 05:35:00|29734|29684|29728.5|29678.5|29734|29684|29720.8|29670.8|372
1613540400000|2021-02-17 05:40:00|29728.3|29678.3|29729|29679|29740.8|29690.8|29723|29673|569
1613540700000|2021-02-17 05:45:00|29730|29680|29727.6|29677.6|29736.4|29698.3|29714.9|29673.5|326
1613541000000|2021-02-17 05:50:00|29728.6|29678.6|29731.1|29681.1|29736.8|29697.1|29715.7|29670.5|333
1613541300000|2021-02-17 05:55:00|29732.5|29682.5|29731.9|29681.9|29741.7|29701.9|29719.1|29674.2|355
1613541600000|2021-02-17 06:00:00|29729.4|29679.4|29739.3|29689.3|29745.4|29702|29722|29678.7|423
1613541900000|2021-02-17 06:05:00|29740.2|29690.2|29746.2|29696.2|29751.1|29701.1|29735.6|29685.6|453
1613542200000|2021-02-17 06:10:00|29744.3|29694.3|29746.6|29696.6|29749.4|29710.5|29725.3|29688.4|464
1613542500000|2021-02-17 06:15:00|29746.8|29696.8|29749.4|29699.4|29753.6|29703.6|29738|29688|418
1613542800000|2021-02-17 06:20:00|29749.3|29699.3|29752.8|29702.8|29757.1|29717.2|29734.6|29694.8|418
1613543100000|2021-02-17 06:25:00|29753.6|29703.6|29743.9|29693.9|29755.2|29705.2|29741.9|29691.9|486
1613543400000|2021-02-17 06:30:00|29744.1|29694.1|29743.1|29693.1|29752|29710.2|29730.2|29691|427
1613543700000|2021-02-17 06:35:00|29743.2|29693.2|29746.2|29696.2|29756.2|29704.4|29740.3|29690.3|430
1613544000000|2021-02-17 06:40:00|29747|29697|29742.4|29692.4|29759.8|29714.7|29732.4|29691.8|411
1613544300000|2021-02-17 06:45:00|29741.8|29691.8|29746.9|29696.9|29754|29708|29726.2|29687.3|368
1613544600000|2021-02-17 06:50:00|29746.3|29696.3|29751.6|29701.6|29755.2|29705.2|29742.3|29692.3|471
1613544900000|2021-02-17 06:55:00|29750.2|29700.2|29745|29695|29757.8|29707.8|29744.3|29694.3|423
1613545200000|2021-02-17 07:00:00|29745.4|29695.4|29763.5|29713.5|29769.8|29733.7|29731.4|29695.3|658
1613545500000|2021-02-17 07:05:00|29763.3|29713.3|29767.5|29717.5|29773.8|29735.4|29755.4|29710.9|481
1613545800000|2021-02-17 07:10:00|29767.4|29717.4|29770.2|29720.2|29777.4|29738.4|29753.5|29713.5|564
1613546100000|2021-02-17 07:15:00|29771.8|29721.8|29785.9|29735.9|29799.1|29749.9|29755.8|29719.6|621
1613546400000|2021-02-17 07:20:00|29785.8|29735.8|29772.2|29752.2|29791.7|29755.4|29768.9|29733.4|591
1613546700000|2021-02-17 07:25:00|29772.1|29752.1|29780.9|29730.9|29792.5|29756.4|29765.9|29730.1|488
1613547000000|2021-02-17 07:30:00|29780.7|29730.7|29775.6|29755.6|29782.5|29760.4|29766.6|29730.4|563
1613547300000|2021-02-17 07:35:00|29775.7|29755.7|29772.8|29752.8|29789.4|29756.8|29769.6|29736.7|505
1613547600000|2021-02-17 07:40:00|29772.7|29752.7|29771|29751|29791.5|29759.4|29769.1|29741.5|472
1613547900000|2021-02-17 07:45:00|29770.2|29750.2|29776.1|29756.1|29778.1|29758.1|29767|29747|579
1613548200000|2021-02-17 07:50:00|29775.8|29755.8|29781.7|29761.7|29782.7|29762.7|29771.1|29751.1|438
1613548500000|2021-02-17 07:55:00|29782.2|29762.2|29770.8|29750.8|29782.8|29762.8|29769.6|29749.6|501
1613548800000|2021-02-17 08:00:00|29769.7|29749.7|29777.9|29757.9|29786|29765.5|29762.7|29736|843
1613549100000|2021-02-17 08:05:00|29777.7|29757.7|29772.5|29752.5|29786.6|29758.3|29768.8|29734.6|746
1613549400000|2021-02-17 08:10:00|29773.1|29753.1|29769.8|29749.8|29774.7|29754.7|29762.9|29742.9|722
1613549700000|2021-02-17 08:15:00|29769.7|29749.7|29764.3|29744.3|29778.5|29751|29761.8|29728.5|632
1613550000000|2021-02-17 08:20:00|29764.4|29744.4|29753.8|29733.8|29766.8|29746.8|29751.2|29731.2|610
1613550300000|2021-02-17 08:25:00|29753.6|29733.6|29758.8|29738.8|29775.3|29739.8|29746.6|29725.3|520
1613550600000|2021-02-17 08:30:00|29758.7|29738.7|29763.4|29743.4|29767.6|29747.6|29753.5|29733.5|599
1613550900000|2021-02-17 08:35:00|29763.7|29743.7|29725.4|29705.4|29775.6|29747.2|29723.7|29690.8|699
1613551200000|2021-02-17 08:40:00|29725.6|29705.6|29735.3|29715.3|29761.5|29723.8|29724.7|29691.4|736
1613551500000|2021-02-17 08:45:00|29735.5|29715.5|29712.6|29692.6|29750.5|29716.8|29712.1|29678.9|726
1613551800000|2021-02-17 08:50:00|29712.7|29692.7|29749.5|29699.5|29762.5|29726.2|29711.5|29690.9|798
1613552100000|2021-02-17 08:55:00|29749.2|29699.2|29702.6|29682.6|29750.9|29711.6|29700.5|29666.5|776
1613552400000|2021-02-17 09:00:00|29702.8|29682.8|29703.5|29683.5|29732|29697.7|29700.9|29672.1|710
1613552700000|2021-02-17 09:05:00|29703.6|29683.6|29702|29682|29706.4|29686.4|29697.9|29677.9|517
1613553000000|2021-02-17 09:10:00|29701.9|29681.9|29690.1|29670.1|29717.4|29688.1|29685.4|29665.4|619
1613553300000|2021-02-17 09:15:00|29689.5|29669.5|29709.9|29689.9|29719.5|29691.5|29689.5|29669.5|569
1613553600000|2021-02-17 09:20:00|29710.4|29690.4|29714.3|29694.3|29715.7|29695.7|29710.4|29690.4|449
1613553900000|2021-02-17 09:25:00|29713.8|29693.8|29708.2|29688.2|29713.8|29693.8|29703.5|29683.5|504
1613554200000|2021-02-17 09:30:00|29708.3|29688.3|29723|29703|29731.5|29711.5|29707.9|29687.9|621
1613554500000|2021-02-17 09:35:00|29722.8|29702.8|29734.7|29714.7|29735.6|29715.6|29722.2|29702.2|596
1613554800000|2021-02-17 09:40:00|29734.6|29714.6|29759.9|29739.9|29777.9|29745.1|29733.9|29710.9|631
1613555100000|2021-02-17 09:45:00|29759.8|29739.8|29783.5|29763.5|29798.6|29764.4|29757.8|29737.8|629
1613555400000|2021-02-17 09:50:00|29783.6|29763.6|29771.8|29751.8|29811.2|29775.8|29768.9|29735.7|703
1613555700000|2021-02-17 09:55:00|29771.2|29751.2|29760.2|29740.2|29775.5|29753.2|29757.7|29725.5|711
1613556000000|2021-02-17 10:00:00|29761.2|29741.2|29775.2|29755.2|29782.5|29756.3|29761.2|29732.5|656
1613556300000|2021-02-17 10:05:00|29775.7|29755.7|29782.2|29762.2|29787.2|29767.2|29771|29751|625
1613556600000|2021-02-17 10:10:00|29784.5|29764.5|29786.9|29766.9|29794.1|29774.1|29782.6|29762.6|558
1613556900000|2021-02-17 10:15:00|29786.8|29766.8|29787.7|29767.7|29792.2|29772.2|29780.7|29760.7|668
1613557200000|2021-02-17 10:20:00|29788.3|29768.3|29779.4|29759.4|29798.2|29770|29777.4|29745.9|612
1613557500000|2021-02-17 10:25:00|29779|29759|29783|29763|29784.6|29764.6|29773|29753|468
1613557800000|2021-02-17 10:30:00|29782.7|29762.7|29785.8|29765.8|29786.4|29766.4|29777|29757|488
1613558100000|2021-02-17 10:35:00|29785.9|29765.9|29780.4|29760.4|29788.8|29768.8|29780.4|29760.4|425
1613558400000|2021-02-17 10:40:00|29780.5|29760.5|29774|29754|29797.5|29764|29772.8|29747.5|403
1613558700000|2021-02-17 10:45:00|29774.1|29754.1|29775.8|29755.8|29776.8|29756.8|29771.6|29751.6|397
1613559000000|2021-02-17 10:50:00|29775.9|29755.9|29778.2|29758.2|29793|29759|29773.4|29743|371
1613559300000|2021-02-17 10:55:00|29777.7|29757.7|29767.7|29747.7|29782.1|29762.1|29765.7|29745.7|464
1613559600000|2021-02-17 11:00:00|29767.9|29747.9|29771.2|29751.2|29772|29752|29765.7|29745.7|442
1613559900000|2021-02-17 11:05:00|29771.1|29751.1|29776.9|29756.9|29783.5|29756.9|29766.2|29733.5|468
1613560200000|2021-02-17 11:10:00|29776.8|29756.8|29765.1|29745.1|29777.9|29757.9|29765.1|29745.1|588
1613560500000|2021-02-17 11:15:00|29765.5|29745.5|29777.8|29757.8|29778.6|29758.6|29765.1|29745.1|418
1613560800000|2021-02-17 11:20:00|29777.2|29757.2|29780.7|29760.7|29797.5|29763|29776.3|29747.5|456
1613561100000|2021-02-17 11:25:00|29780.5|29760.5|29768.2|29748.2|29794.5|29761.1|29767.6|29744.5|517
1613561400000|2021-02-17 11:30:00|29768.4|29748.4|29772|29752|29773.5|29753.5|29768.1|29748.1|370
1613561700000|2021-02-17 11:35:00|29771.9|29751.9|29769.2|29749.2|29773|29753|29767.2|29747.2|350
1613562000000|2021-02-17 11:40:00|29769.1|29749.1|29778.3|29758.3|29780.5|29760.5|29767.7|29747.7|415
1613562300000|2021-02-17 11:45:00|29778.2|29758.2|29784.1|29764.1|29800.8|29768.2|29774.6|29750.8|534
1613562600000|2021-02-17 11:50:00|29784.9|29764.9|29781.4|29761.4|29785.2|29765.2|29776.3|29756.3|596
1613562900000|2021-02-17 11:55:00|29782.3|29762.3|29774.7|29754.7|29783.9|29763.9|29774.7|29754.7|482
1613563200000|2021-02-17 12:00:00|29774.9|29754.9|29772.1|29752.1|29793|29758.9|29769.8|29743|595
1613563500000|2021-02-17 12:05:00|29772|29752|29783.6|29733.6|29784.3|29760.6|29764.8|29731.2|483
1613563800000|2021-02-17 12:10:00|29783.7|29733.7|29773.5|29753.5|29783.7|29755.9|29764|29731.3|522
1613564100000|2021-02-17 12:15:00|29773.7|29753.7|29777.1|29757.1|29781.9|29761.9|29773.3|29753.3|505
1613564400000|2021-02-17 12:20:00|29776.8|29756.8|29778.6|29758.6|29785.7|29765.7|29776|29756|467
1613564700000|2021-02-17 12:25:00|29778.3|29758.3|29778.8|29758.8|29782.8|29762.8|29776.2|29756.2|367
1613565000000|2021-02-17 12:30:00|29779.2|29759.2|29778.2|29758.2|29783.8|29763.8|29777.7|29757.7|477
1613565300000|2021-02-17 12:35:00|29778.7|29758.7|29763.9|29743.9|29783.3|29759.9|29762.1|29733.3|665
1613565600000|2021-02-17 12:40:00|29763.1|29743.1|29759.9|29739.9|29767.4|29747.4|29758.9|29738.9|480
1613565900000|2021-02-17 12:45:00|29760|29740|29763|29743|29782.4|29747.5|29759.6|29728|541
1613566200000|2021-02-17 12:50:00|29763.2|29743.2|29762.4|29742.4|29777|29745|29760|29726.3|494
1613566500000|2021-02-17 12:55:00|29762.3|29742.3|29766.8|29746.8|29769.4|29749.4|29761.3|29741.3|555
1613566800000|2021-02-17 13:00:00|29765.7|29745.7|29771.8|29751.8|29789.5|29758.3|29760|29734|644
1613567100000|2021-02-17 13:05:00|29772|29752|29778.1|29758.1|29790.6|29759.7|29769.6|29740.5|525
1613567400000|2021-02-17 13:10:00|29777.8|29757.8|29782.7|29762.7|29799.2|29768|29776.1|29749|497
1613567700000|2021-02-17 13:15:00|29782.8|29762.8|29804.4|29784.4|29817.2|29786.6|29782.3|29756.3|618
1613568000000|2021-02-17 13:20:00|29804.6|29784.6|29794|29774|29809|29784.8|29792.2|29757.5|548
1613568300000|2021-02-17 13:25:00|29793.7|29773.7|29812|29762|29815.4|29781.5|29793|29759.4|496
1613568600000|2021-02-17 13:30:00|29812.1|29762.1|29825.5|29775.5|29849.3|29812.9|29811.4|29761.8|964
1613568900000|2021-02-17 13:35:00|29825.3|29775.3|29836.5|29816.5|29855.1|29820.3|29809|29773|998
1613569200000|2021-02-17 13:40:00|29838.2|29818.2|29851.4|29831.4|29862.3|29834.3|29827.1|29806.3|1011
1613569500000|2021-02-17 13:45:00|29851.2|29831.2|29862|29842|29881.8|29850.8|29849.7|29814.2|884
1613569800000|2021-02-17 13:50:00|29861.3|29841.3|29853|29833|29882.5|29848|29851|29814.9|897
1613570100000|2021-02-17 13:55:00|29865.9|29815.9|29856.5|29836.5|29873.1|29838.2|29839.8|29805.7|869
1613570400000|2021-02-17 14:00:00|29856.4|29836.4|29858.5|29838.5|29877.9|29844|29849.2|29815.5|721
1613570700000|2021-02-17 14:05:00|29859.3|29839.3|29879.6|29829.6|29884.7|29848.7|29855.4|29820.1|784
1613571000000|2021-02-17 14:10:00|29878.1|29828.1|29860.4|29810.4|29880.3|29844.8|29850.4|29803.1|839
1613571300000|2021-02-17 14:15:00|29860.7|29810.7|29856.8|29836.8|29882.6|29848.1|29856.1|29810.7|769
1613571600000|2021-02-17 14:20:00|29857|29837|29846.4|29826.4|29876.2|29842.4|29846.2|29815.2|855
1613571900000|2021-02-17 14:25:00|29846.6|29826.6|29848|29828|29862.6|29835.9|29842|29809.8|621
1613572200000|2021-02-17 14:30:00|29847.7|29827.7|29845.5|29825.5|29861.7|29832.7|29838.6|29804.8|649
1613572500000|2021-02-17 14:35:00|29845.4|29825.4|29864.6|29814.6|29865|29831|29832.5|29797.8|696
1613572800000|2021-02-17 14:40:00|29864.3|29814.3|29841.7|29821.7|29867.1|29834|29841.2|29806.9|660
1613573100000|2021-02-17 14:45:00|29841.6|29821.6|29855.4|29835.4|29872.7|29838|29841.4|29805.6|660
1613573400000|2021-02-17 14:50:00|29855.5|29835.5|29845.8|29825.8|29865.3|29841.3|29840.2|29811.2|663
1613573700000|2021-02-17 14:55:00|29845.4|29825.4|29855.5|29805.5|29856.1|29826.7|29828.5|29796.2|595
1613574000000|2021-02-17 15:00:00|29855.8|29805.8|29846.2|29826.2|29862.4|29831.5|29840.5|29804.8|752
1613574300000|2021-02-17 15:05:00|29845.8|29825.8|29856.9|29806.9|29861.3|29828.1|29835.2|29798|782
1613574600000|2021-02-17 15:10:00|29856.1|29806.1|29833.3|29783.3|29857.4|29824.5|29813.7|29774.3|874
1613574900000|2021-02-17 15:15:00|29832.5|29782.5|29829.5|29809.5|29853.4|29817.5|29827.6|29781.5|819
1613575200000|2021-02-17 15:20:00|29829.8|29809.8|29837.1|29817.1|29851.6|29817.6|29825.7|29792.2|730
1613575500000|2021-02-17 15:25:00|29837.2|29817.2|29827.7|29807.7|29848.6|29817.3|29826.9|29798.1|635
1613575800000|2021-02-17 15:30:00|29828|29808|29834.6|29814.6|29862.3|29825|29826.2|29790.5|788
1613576100000|2021-02-17 15:35:00|29834.9|29814.9|29832.2|29812.2|29838.4|29818.4|29830|29810|613
1613576400000|2021-02-17 15:40:00|29832.5|29812.5|29834.1|29814.1|29852|29820.9|29829.2|29801.5|739
1613576700000|2021-02-17 15:45:00|29834.2|29814.2|29836.5|29816.5|29854.7|29822.7|29833|29804.7|729
1613577000000|2021-02-17 15:50:00|29837.4|29817.4|29850|29830|29867.3|29833.2|29833.4|29813.4|720
1613577300000|2021-02-17 15:55:00|29849.9|29829.9|29824.6|29804.6|29851.7|29831.7|29821.9|29789|794
1613577600000|2021-02-17 16:00:00|29825.2|29805.2|29833.2|29813.2|29847.2|29816.1|29821.4|29795.9|821
1613577900000|2021-02-17 16:05:00|29833|29813|29855.2|29805.2|29859.2|29821.2|29830|29799.7|688
1613578200000|2021-02-17 16:10:00|29855.4|29805.4|29863.4|29813.4|29867.7|29830|29848.3|29803.9|595
1613578500000|2021-02-17 16:15:00|29863.6|29813.6|29861.6|29811.6|29869.9|29835.4|29845.5|29811.4|633
1613578800000|2021-02-17 16:20:00|29862.8|29812.8|29830.8|29810.8|29862.8|29827.9|29828.7|29795.7|745
1613579100000|2021-02-17 16:25:00|29830.7|29810.7|29819.2|29799.2|29841.9|29813|29816.2|29783.3|735
1613579400000|2021-02-17 16:30:00|29818.9|29798.9|29842.6|29792.6|29844.5|29810.8|29816.8|29789.9|715
1613579700000|2021-02-17 16:35:00|29843|29793|29832.8|29782.8|29843.5|29805.2|29816.8|29782.5|635
1613580000000|2021-02-17 16:40:00|29832.7|29782.7|29838|29788|29841.4|29797.7|29817.7|29779.7|645
1613580300000|2021-02-17 16:45:00|29838.2|29788.2|29824|29804|29844.5|29809.8|29820.2|29784|658
1613580600000|2021-02-17 16:50:00|29823.8|29803.8|29812|29792|29836.2|29805.3|29809.2|29779.6|624
1613580900000|2021-02-17 16:55:00|29813|29793|29806.9|29786.9|29827.2|29795.2|29803.2|29768|598
1613581200000|2021-02-17 17:00:00|29806.8|29786.8|29792.9|29772.9|29823.4|29789.6|29790.8|29756.5|611
1613581500000|2021-02-17 17:05:00|29791.6|29771.6|29806.8|29756.8|29811.2|29775.6|29790.4|29753.9|482
1613581800000|2021-02-17 17:10:00|29806.7|29756.7|29808.9|29758.9|29811.9|29761.9|29804.1|29754.1|498
1613582100000|2021-02-17 17:15:00|29808.8|29758.8|29809.2|29759.2|29812.4|29762.4|29806.6|29756.6|527
1613582400000|2021-02-17 17:20:00|29809.6|29759.6|29811.2|29761.2|29812.6|29762.6|29806.9|29756.9|422
1613582700000|2021-02-17 17:25:00|29810.1|29760.1|29808.7|29758.7|29813.1|29763.1|29806.3|29756.3|407
1613583000000|2021-02-17 17:30:00|29808.3|29758.3|29799.3|29749.3|29808.8|29758.8|29798.4|29748.4|437
1613583300000|2021-02-17 17:35:00|29799.4|29749.4|29802.6|29752.6|29803.2|29753.2|29797.5|29747.5|405
1613583600000|2021-02-17 17:40:00|29802.7|29752.7|29797.7|29747.7|29803.8|29763.3|29783.2|29745|313
1613583900000|2021-02-17 17:45:00|29797.2|29747.2|29793.2|29743.2|29799.9|29749.9|29788.6|29738.6|420
1613584200000|2021-02-17 17:50:00|29793.6|29743.6|29795.2|29745.2|29798|29763.1|29778.9|29737.3|443
1613584500000|2021-02-17 17:55:00|29795.3|29745.3|29794.8|29744.8|29801|29759.2|29775.9|29738.9|513
1613584800000|2021-02-17 18:00:00|29794.5|29744.5|29792.5|29742.5|29798.3|29761.5|29781.5|29734.9|541
1613585100000|2021-02-17 18:05:00|29792.8|29742.8|29793.2|29743.2|29798.7|29755.9|29775.9|29740.4|437
1613585400000|2021-02-17 18:10:00|29794|29744|29773.8|29753.8|29797|29754.1|29772.7|29737.9|408
1613585700000|2021-02-17 18:15:00|29775.4|29755.4|29783.5|29763.5|29802|29764.2|29771|29736.7|432
1613586000000|2021-02-17 18:20:00|29782.7|29762.7|29787|29767|29805.4|29767.6|29780.7|29744.9|490
1613586300000|2021-02-17 18:25:00|29787.2|29767.2|29788.5|29768.5|29806.3|29770|29783.1|29748.7|482
1613586600000|2021-02-17 18:30:00|29788.7|29768.7|29792.7|29772.7|29811.1|29774.5|29788.4|29753.7|384
1613586900000|2021-02-17 18:35:00|29791.6|29771.6|29807.3|29757.3|29812.4|29775.5|29790.9|29754|303
1613587200000|2021-02-17 18:40:00|29792.6|29772.6|29795.3|29775.3|29812.2|29778.3|29791.7|29757|276
1613587500000|2021-02-17 18:45:00|29795.5|29775.5|29794.8|29774.8|29816.9|29779.9|29794.5|29758.7|251
1613587800000|2021-02-17 18:50:00|29795.1|29775.1|29788.9|29768.9|29812.1|29778.8|29785.3|29749.8|421
1613588100000|2021-02-17 18:55:00|29789.8|29769.8|29811.8|29759.5|29832.9|29779.6|29788.8|29751.1|472
1613588400000|2021-02-17 19:00:00|29814.4|29754.9|29812.2|29762.2|29826.2|29772.9|29803.2|29748.2|662
1613588700000|2021-02-17 19:05:00|29812.7|29762.7|29810.4|29760.4|29817.5|29767.5|29799.2|29749.2|530
1613589000000|2021-02-17 19:10:00|29810.3|29760.3|29802.7|29752.7|29818.1|29768.1|29799.6|29749.6|712
1613589300000|2021-02-17 19:15:00|29803|29753|29803.8|29753.8|29807.3|29757.3|29799.5|29749.5|538
1613589600000|2021-02-17 19:20:00|29804|29754|29811.9|29761.9|29814.9|29764.9|29801.4|29751.4|602
1613589900000|2021-02-17 19:25:00|29812.1|29762.1|29818.7|29768.7|29820.1|29770.1|29811.9|29761.9|457
1613590200000|2021-02-17 19:30:00|29818.8|29768.8|29814.9|29764.9|29820.4|29770.4|29813|29763|437
1613590500000|2021-02-17 19:35:00|29815.3|29765.3|29805.1|29755.1|29819.2|29772.8|29792.8|29753.1|504
1613590800000|2021-02-17 19:40:00|29805.4|29755.4|29793.5|29773.5|29811.2|29775.7|29790.7|29752.1|348
1613591100000|2021-02-17 19:45:00|29793.6|29773.6|29790.8|29770.8|29811.4|29774.9|29789.7|29754|372
1613591400000|2021-02-17 19:50:00|29790.6|29770.6|29787.9|29767.9|29807.2|29772.7|29785.4|29749.1|364
1613591700000|2021-02-17 19:55:00|29802.6|29752.6|29804.6|29754.6|29806.1|29770.3|29784.9|29749.7|404
1613592000000|2021-02-17 20:00:00|29804.1|29754.1|29800.7|29750.7|29808.4|29769|29781.9|29744|426
1613592300000|2021-02-17 20:05:00|29801|29751|29796.9|29746.9|29807.8|29757.8|29795.4|29745.4|513
1613592600000|2021-02-17 20:10:00|29796.2|29746.2|29795.7|29745.7|29804.1|29762.6|29777.2|29741.8|492
1613592900000|2021-02-17 20:15:00|29794.8|29744.8|29777.2|29757.2|29795.5|29760.7|29774.2|29740.8|318
1613593200000|2021-02-17 20:20:00|29777.4|29757.4|29772.7|29752.7|29795.4|29759.4|29770.2|29736.9|408
1613593500000|2021-02-17 20:25:00|29786.9|29736.9|29777.8|29757.8|29796|29760.5|29771.4|29736.9|379
1613593800000|2021-02-17 20:30:00|29777.3|29757.3|29778.9|29758.9|29800.4|29764|29775.8|29740.5|408
1613594100000|2021-02-17 20:35:00|29780.4|29760.4|29792.6|29742.6|29797.3|29761.5|29775|29740.6|240
1613594400000|2021-02-17 20:40:00|29792.7|29742.7|29792.9|29742.9|29796|29759.2|29774.2|29738.5|316
1613594700000|2021-02-17 20:45:00|29793.2|29743.2|29792|29742|29801|29761.4|29775.6|29737.7|325
1613595000000|2021-02-17 20:50:00|29793.5|29743.5|29788.7|29738.7|29799.2|29762.5|29775.2|29736.8|362
1613595300000|2021-02-17 20:55:00|29788.1|29738.1|29788.5|29738.5|29791.8|29757.7|29771.1|29735.5|457
1613595600000|2021-02-17 21:00:00|29788.6|29738.6|29788.1|29738.1|29792|29756.4|29774.2|29737.3|304
1613595900000|2021-02-17 21:05:00|29788.3|29738.3|29793.2|29743.2|29793.5|29758.4|29773.9|29737.8|238
1613596200000|2021-02-17 21:10:00|29793|29743|29786|29736|29794.1|29759.4|29771.7|29734.6|319
1613596500000|2021-02-17 21:15:00|29786.3|29736.3|29791.3|29741.3|29794.4|29757.3|29772|29735.5|236
1613596800000|2021-02-17 21:20:00|29791.2|29741.2|29788.1|29738.1|29796.2|29756|29774.8|29733.8|252
1613597100000|2021-02-17 21:25:00|29788.2|29738.2|29790|29740|29792.3|29742.3|29787.1|29737.1|378
1613597400000|2021-02-17 21:30:00|29791.7|29741.7|29789.4|29739.4|29791.7|29741.7|29787.4|29737.4|219
1613597700000|2021-02-17 21:35:00|29789.3|29739.3|29793.3|29743.3|29794.3|29744.3|29788.6|29738.6|283
1613598000000|2021-02-17 21:40:00|29793.4|29743.4|29792.9|29742.9|29799.9|29749.9|29790.1|29740.1|212
1613598300000|2021-02-17 21:45:00|29793|29743|29792.1|29742.1|29798|29748|29788.6|29738.6|403
1613598600000|2021-02-17 21:50:00|29793|29743|29791.1|29741.1|29798.1|29746|29788.1|29738.1|260
1613598900000|2021-02-17 21:55:00|29790.5|29740.5|29803.6|29735.2|29805.9|29745.7|29785|29726.3|402
1613599200000|2021-02-17 22:00:00|29800.1|29741.6|29817.9|29719.7|29838.7|29741.6|29800.1|29713.8|64
1613599500000|2021-02-17 22:05:00|29845|29728|29814|29731.3|29845|29737.2|29806.8|29710.5|124
1613599800000|2021-02-17 22:10:00|29816.4|29725|29808.9|29735.6|29826.7|29740|29804|29703.6|155
1613600100000|2021-02-17 22:15:00|29808.1|29737|29812.4|29723.6|29823.4|29741|29801.5|29715.3|183
1613600400000|2021-02-17 22:20:00|29809.9|29728.2|29805.7|29715.7|29827|29735.6|29802.8|29706.9|165
1613600700000|2021-02-17 22:25:00|29806.7|29714.7|29810.3|29718.7|29822.6|29733.5|29794.6|29698.5|204
1613601000000|2021-02-17 22:30:00|29812.7|29715.5|29809.1|29723.7|29821.6|29731.6|29799.5|29705.9|208
1613601300000|2021-02-17 22:35:00|29805.3|29729.2|29802.6|29729.2|29814.8|29729.6|29800.2|29710.6|285
1613601600000|2021-02-17 22:40:00|29807.3|29720.2|29802.4|29722.4|29811.6|29729.7|29799.6|29710.8|356
1613601900000|2021-02-17 22:45:00|29815.9|29707.5|29815.1|29733.3|29827.2|29741.3|29799.5|29707.2|248
1613602200000|2021-02-17 22:50:00|29811.7|29737.2|29802.9|29732.5|29815.9|29741|29797.7|29723.4|262
1613602500000|2021-02-17 22:55:00|29805|29732.2|29804.6|29737.5|29815.7|29739.4|29797.8|29724|334
1613602800000|2021-02-17 23:00:00|29812.3|29732.9|29798.5|29748.5|29817.8|29751.4|29787.6|29729.5|631
1613603100000|2021-02-17 23:05:00|29798.7|29748.7|29800.8|29750.8|29807.6|29767.8|29786.9|29743.4|277
1613603400000|2021-02-17 23:10:00|29796.5|29746.5|29786.6|29766.6|29811|29766.6|29786.5|29740|297
1613603700000|2021-02-17 23:15:00|29796.2|29746.2|29796.6|29746.6|29803.6|29767.3|29785.2|29741.5|222
1613604000000|2021-02-17 23:20:00|29796.3|29746.3|29797.1|29747.1|29801.4|29766.1|29785|29743.2|179
1613604300000|2021-02-17 23:25:00|29795.3|29745.3|29792|29742|29799.9|29763.8|29783.5|29737.5|300
1613604600000|2021-02-17 23:30:00|29792.3|29742.3|29794.6|29744.6|29798.2|29762.5|29782.5|29739.6|356
1613604900000|2021-02-17 23:35:00|29794.5|29744.5|29797.2|29747.2|29799.6|29762.9|29782.5|29737.6|287
1613605200000|2021-02-17 23:40:00|29797|29747|29796|29746|29800.6|29763.3|29783.3|29739.1|286
1613605500000|2021-02-17 23:45:00|29795.7|29745.7|29795.8|29745.8|29799.2|29761.8|29781.8|29739.9|304
1613605800000|2021-02-17 23:50:00|29793.9|29743.9|29796.9|29746.9|29798.2|29760.7|29779.1|29738.2|355
1613606100000|2021-02-17 23:55:00|29797.3|29747.3|29784.2|29734.2|29797.4|29749.2|29768|29727.5|334
1613606400000|2021-02-18 00:00:00|29784|29734|29773.4|29723.4|29786.2|29736.2|29769.3|29719.3|450
1613606700000|2021-02-18 00:05:00|29772|29722|29780.7|29730.7|29781.4|29746|29760.4|29721.9|253
1613607000000|2021-02-18 00:10:00|29780.8|29730.8|29781.5|29731.5|29783|29746.8|29764.5|29720.9|239
1613607300000|2021-02-18 00:15:00|29777.9|29727.9|29777.7|29727.7|29781.9|29746.6|29761.4|29721|276
1613607600000|2021-02-18 00:20:00|29775.2|29725.2|29776|29726|29779.2|29742.5|29761.4|29714.3|446
1613607900000|2021-02-18 00:25:00|29775.6|29725.6|29774.5|29724.5|29780.4|29742.1|29758.9|29716|348
1613608200000|2021-02-18 00:30:00|29774.7|29724.7|29780.7|29730.7|29782.2|29744.3|29759.7|29719.6|397
1613608500000|2021-02-18 00:35:00|29780|29730|29777.5|29727.5|29781.5|29744.4|29762.5|29720.6|264
1613608800000|2021-02-18 00:40:00|29777.7|29727.7|29767.1|29717.1|29777.9|29741.7|29761|29711|373
1613609100000|2021-02-18 00:45:00|29766.6|29716.6|29764.9|29714.9|29772.4|29734.6|29752|29708.8|358
1613609400000|2021-02-18 00:50:00|29765|29715|29765.6|29715.6|29769.7|29733.4|29753.4|29711.3|540
1613609700000|2021-02-18 00:55:00|29765.7|29715.7|29764.7|29714.7|29775.6|29733.1|29753.1|29711|587
1613610000000|2021-02-18 01:00:00|29763.4|29713.4|29763.3|29713.3|29773.8|29733.3|29747.9|29708.7|560
1613610300000|2021-02-18 01:05:00|29763.5|29713.5|29770.2|29720.2|29774.5|29735.4|29755|29710|500
1613610600000|2021-02-18 01:10:00|29771.7|29721.7|29768.5|29718.5|29777|29740.1|29754.4|29714|470
1613610900000|2021-02-18 01:15:00|29768.1|29718.1|29762.2|29712.2|29771.2|29721.2|29761.5|29711.5|487
1613611200000|2021-02-18 01:20:00|29763.9|29713.9|29765.4|29715.4|29768.3|29732.5|29751.8|29709.3|462
1613611500000|2021-02-18 01:25:00|29765.6|29715.6|29764.2|29714.2|29769|29719|29756.4|29706.4|417
1613611800000|2021-02-18 01:30:00|29763.7|29713.7|29766.5|29716.5|29769.7|29730.6|29748.9|29708.9|430
1613612100000|2021-02-18 01:35:00|29765.9|29715.9|29780.4|29730.4|29781.7|29746.1|29753.3|29715.8|510
1613612400000|2021-02-18 01:40:00|29780.9|29730.9|29771.9|29721.9|29780.9|29744.9|29757.5|29713.5|568
1613612700000|2021-02-18 01:45:00|29772.2|29722.2|29780.5|29730.5|29784.7|29746.1|29760.5|29720.9|469
1613613000000|2021-02-18 01:50:00|29781|29731|29777.6|29727.6|29782.3|29746|29765|29723.4|423
1613613300000|2021-02-18 01:55:00|29776.9|29726.9|29773.6|29723.6|29782.7|29744.9|29764.9|29717.4|486
1613613600000|2021-02-18 02:00:00|29772.5|29722.5|29780.9|29730.9|29782.3|29746.6|29761.2|29721.3|542
1613613900000|2021-02-18 02:05:00|29781.1|29731.1|29787.8|29737.8|29790.7|29746.9|29765.4|29727.9|466
1613614200000|2021-02-18 02:10:00|29787.7|29737.7|29782.8|29732.8|29788.7|29748.9|29768.9|29729|566
1613614500000|2021-02-18 02:15:00|29782.7|29732.7|29782.4|29732.4|29785.6|29749.4|29767.3|29727.2|487
1613614800000|2021-02-18 02:20:00|29781.9|29731.9|29780.2|29730.2|29784.9|29744.5|29764.5|29723.5|385
1613615100000|2021-02-18 02:25:00|29776.6|29726.6|29780.1|29730.1|29782.7|29744.8|29763.4|29725.1|531
1613615400000|2021-02-18 02:30:00|29779.9|29729.9|29775.5|29725.5|29781.5|29743.3|29761.4|29722.6|515
1613615700000|2021-02-18 02:35:00|29775.1|29725.1|29775.6|29725.6|29777.9|29740.8|29757.6|29714.5|295
1613616000000|2021-02-18 02:40:00|29775.5|29725.5|29777.4|29727.4|29782|29743.7|29760.3|29722.5|322
1613616300000|2021-02-18 02:45:00|29777.5|29727.5|29777.1|29727.1|29781.8|29731.8|29768.5|29718.5|386
1613616600000|2021-02-18 02:50:00|29774.6|29724.6|29776.7|29726.7|29778.5|29741.2|29760.5|29719.5|420
1613616900000|2021-02-18 02:55:00|29776.9|29726.9|29777.2|29727.2|29778.7|29742.5|29762.5|29718.9|398
1613617200000|2021-02-18 03:00:00|29777.4|29727.4|29775.3|29725.3|29779.8|29740.7|29760.7|29721|342
1613617500000|2021-02-18 03:05:00|29774.5|29724.5|29779.2|29729.2|29783.2|29746.6|29766.6|29721.3|399
1613617800000|2021-02-18 03:10:00|29780.4|29730.4|29787.4|29737.4|29790.7|29748.1|29766.3|29726.5|496
1613618100000|2021-02-18 03:15:00|29787.5|29737.5|29788.8|29738.8|29792.5|29754.3|29771.5|29732.1|319
1613618400000|2021-02-18 03:20:00|29788.7|29738.7|29791.4|29741.4|29793.5|29758.1|29774.4|29736.1|461
1613618700000|2021-02-18 03:25:00|29791.8|29741.8|29786.1|29736.1|29793.5|29743.5|29783.4|29733.4|762
1613619000000|2021-02-18 03:30:00|29786.6|29736.6|29798.4|29748.4|29803.4|29764.4|29777.5|29734|700
1613619300000|2021-02-18 03:35:00|29799.5|29749.5|29797.2|29747.2|29802.5|29765|29781.8|29736.4|543
1613619600000|2021-02-18 03:40:00|29797|29747|29795.6|29745.6|29801.3|29764.3|29779.3|29740.5|328
1613619900000|2021-02-18 03:45:00|29793|29743|29793.5|29743.5|29797.4|29761.9|29780.9|29740.1|486
1613620200000|2021-02-18 03:50:00|29796|29746|29792.6|29742.6|29797.4|29761.6|29781.2|29740.1|399
1613620500000|2021-02-18 03:55:00|29792.9|29742.9|29796.8|29746.8|29800|29763.5|29780.3|29737.5|367
1613620800000|2021-02-18 04:00:00|29798.6|29748.6|29796.3|29746.3|29801.1|29766|29783.1|29743.2|474
1613621100000|2021-02-18 04:05:00|29793.9|29743.9|29794.1|29744.1|29799.8|29763|29781.1|29738.7|325
1613621400000|2021-02-18 04:10:00|29794.2|29744.2|29795.1|29745.1|29799.6|29762.7|29781|29738.9|308
1613621700000|2021-02-18 04:15:00|29795.4|29745.4|29795.8|29745.8|29798.7|29761.9|29777.8|29740.7|229
1613622000000|2021-02-18 04:20:00|29797.4|29747.4|29791.2|29741.2|29798|29761.2|29778.7|29738.3|337
1613622300000|2021-02-18 04:25:00|29791.4|29741.4|29790.7|29740.7|29794.7|29758.9|29774|29736.7|205
1613622600000|2021-02-18 04:30:00|29790.6|29740.6|29789|29739|29793.6|29756.6|29775.5|29735.3|305
1613622900000|2021-02-18 04:35:00|29790|29740|29776.5|29756.5|29793.7|29758|29775.7|29736.5|264
1613623200000|2021-02-18 04:40:00|29791.9|29741.9|29791.1|29741.1|29793.7|29758|29773.9|29735|216
1613623500000|2021-02-18 04:45:00|29791.7|29741.7|29778.6|29758.6|29795.1|29758.6|29773.8|29735.4|282
1613623800000|2021-02-18 04:50:00|29778.3|29758.3|29791.2|29741.2|29794.7|29758.7|29774.7|29738.2|273
1613624100000|2021-02-18 04:55:00|29790.7|29740.7|29795.9|29745.9|29798.5|29758.5|29776.8|29738.2|378
1613624400000|2021-02-18 05:00:00|29795.5|29745.5|29792.3|29742.3|29797.5|29761.7|29778.7|29737.4|333
1613624700000|2021-02-18 05:05:00|29791.2|29741.2|29791.7|29741.7|29793|29757.7|29776|29736.8|344
1613625000000|2021-02-18 05:10:00|29790.1|29740.1|29786.9|29736.9|29792|29754.8|29772.9|29733.2|712
1613625300000|2021-02-18 05:15:00|29786.6|29736.6|29784|29734|29790.9|29755.6|29774.9|29731.2|797
1613625600000|2021-02-18 05:20:00|29783.5|29733.5|29785.8|29735.8|29788.2|29751.7|29770.1|29728.8|554
1613625900000|2021-02-18 05:25:00|29785.9|29735.9|29779.8|29729.8|29786.5|29751.1|29768.7|29728.5|363
1613626200000|2021-02-18 05:30:00|29780|29730|29776.6|29726.6|29783.9|29748.5|29766.6|29724.4|639
1613626500000|2021-02-18 05:35:00|29778.2|29728.2|29781.6|29731.6|29782.7|29747.4|29762.7|29726|770
1613626800000|2021-02-18 05:40:00|29779.3|29729.3|29780.3|29730.3|29783.6|29746.2|29765.2|29723.9|801
1613627100000|2021-02-18 05:45:00|29781|29731|29778.7|29728.7|29782.1|29746.9|29764.7|29723.1|690
1613627400000|2021-02-18 05:50:00|29778.9|29728.9|29777.3|29727.3|29781.6|29745.9|29763.7|29722.1|474
1613627700000|2021-02-18 05:55:00|29777|29727|29770.6|29720.6|29782.7|29732.7|29769.2|29719.2|673
1613628000000|2021-02-18 06:00:00|29760.9|29740.9|29776.4|29726.4|29783.7|29743.7|29759.3|29722.8|607
1613628300000|2021-02-18 06:05:00|29777.1|29727.1|29779.2|29729.2|29782|29745.8|29761.9|29725.8|488
1613628600000|2021-02-18 06:10:00|29779.1|29729.1|29780.1|29730.1|29783.7|29747.5|29763.7|29726.9|601
1613628900000|2021-02-18 06:15:00|29780.2|29730.2|29777.3|29727.3|29781.8|29746.7|29763.9|29721.5|484
1613629200000|2021-02-18 06:20:00|29777.6|29727.6|29770.5|29720.5|29778.8|29744.2|29760.9|29719.4|321
1613629500000|2021-02-18 06:25:00|29770.3|29720.3|29774.4|29724.4|29776.3|29740.1|29759.6|29719|394
1613629800000|2021-02-18 06:30:00|29773.7|29723.7|29762|29742|29777.3|29742.2|29759.3|29718.6|646
1613630100000|2021-02-18 06:35:00|29761.9|29741.9|29780|29730|29781.5|29743.4|29760.4|29723.5|408
1613630400000|2021-02-18 06:40:00|29779.4|29729.4|29781.7|29731.7|29784.2|29749.5|29764.2|29725.6|402
1613630700000|2021-02-18 06:45:00|29781.8|29731.8|29781.4|29731.4|29785.1|29749.7|29765.1|29729.3|455
1613631000000|2021-02-18 06:50:00|29780.5|29730.5|29812.4|29762.4|29814.1|29764.1|29764.7|29727.9|736
1613631300000|2021-02-18 06:55:00|29811.9|29761.9|29805.5|29755.5|29815.2|29765.2|29799.7|29749.7|579
1613631600000|2021-02-18 07:00:00|29807.8|29757.8|29807.4|29757.4|29812.5|29777.4|29795.8|29747.7|624
1613631900000|2021-02-18 07:05:00|29807.8|29757.8|29803.3|29783.3|29818.6|29783.7|29793.5|29757.1|541
1613632200000|2021-02-18 07:10:00|29803.7|29783.7|29836.7|29786.7|29842.7|29805.4|29803.2|29766|807
1613632500000|2021-02-18 07:15:00|29836.8|29786.8|29826.5|29776.5|29840.2|29790.2|29825.5|29775.5|520
1613632800000|2021-02-18 07:20:00|29826.2|29776.2|29819.3|29769.3|29834.4|29784.4|29819.3|29769.3|468
1613633100000|2021-02-18 07:25:00|29819.6|29769.6|29821.7|29771.7|29825.9|29790.4|29801.3|29766.9|587
1613633400000|2021-02-18 07:30:00|29821.9|29771.9|29830.5|29780.5|29838|29793.1|29805.4|29770.2|620
1613633700000|2021-02-18 07:35:00|29830|29780|29807.2|29757.2|29835.4|29793.9|29800|29755.4|553
1613634000000|2021-02-18 07:40:00|29807|29757|29800.8|29750.8|29812|29774.7|29791.6|29748.7|526
1613634300000|2021-02-18 07:45:00|29800.7|29750.7|29791.9|29771.9|29804.7|29772|29779.1|29748.5|623
1613634600000|2021-02-18 07:50:00|29791.6|29771.6|29790.2|29770.2|29805.1|29773.5|29784.9|29755|494
1613634900000|2021-02-18 07:55:00|29790.5|29770.5|29794.5|29774.5|29800.4|29780.4|29789.4|29769.4|665
1613635200000|2021-02-18 08:00:00|29796.3|29776.3|29795.3|29775.3|29804.8|29784.8|29790.5|29770.5|653
1613635500000|2021-02-18 08:05:00|29795.4|29775.4|29781.9|29761.9|29812.5|29783.5|29781.2|29741.9|683
1613635800000|2021-02-18 08:10:00|29782|29762|29777.2|29757.2|29796.8|29764.2|29772.7|29736.4|590
1613636100000|2021-02-18 08:15:00|29774.9|29754.9|29773.4|29753.4|29792.5|29763.3|29772.5|29738.2|502
1613636400000|2021-02-18 08:20:00|29772.2|29752.2|29761.6|29741.6|29779.7|29754.3|29759.3|29729.7|572
1613636700000|2021-02-18 08:25:00|29761.8|29741.8|29742.7|29722.7|29763.1|29743.1|29738.3|29702.8|620
1613637000000|2021-02-18 08:30:00|29742.3|29722.3|29762.2|29712.2|29774.3|29734.1|29740|29706.5|800
1613637300000|2021-02-18 08:35:00|29761.9|29711.9|29751.5|29701.5|29767.6|29734.1|29742.2|29699.7|651
1613637600000|2021-02-18 08:40:00|29736.7|29716.7|29716.7|29696.7|29751.2|29717.7|29716.4|29684.7|635
1613637900000|2021-02-18 08:45:00|29717.4|29697.4|29687.8|29667.8|29725|29698.4|29673.4|29636.8|757
1613638200000|2021-02-18 08:50:00|29687|29667|29683.8|29663.8|29703.7|29669.4|29679|29653.2|611
1613638500000|2021-02-18 08:55:00|29683.2|29663.2|29704.1|29654.1|29706.9|29670.1|29675.6|29643.4|697
1613638800000|2021-02-18 09:00:00|29704.2|29654.2|29710.4|29660.4|29720|29670|29703|29653|716
1613639100000|2021-02-18 09:05:00|29710.3|29660.3|29725.6|29675.6|29727.7|29677.7|29709.3|29659.3|632
1613639400000|2021-02-18 09:10:00|29725.2|29675.2|29724.2|29674.2|29728.5|29692.7|29712.7|29669.6|647
1613639700000|2021-02-18 09:15:00|29725.6|29675.6|29719.2|29669.2|29731.5|29695.2|29706.9|29668.4|607
1613640000000|2021-02-18 09:20:00|29719.4|29669.4|29708.7|29688.7|29728.6|29693.6|29703.8|29669.4|509
1613640300000|2021-02-18 09:25:00|29708.8|29688.8|29746.3|29726.3|29755.1|29727.6|29706.5|29674.1|610
1613640600000|2021-02-18 09:30:00|29746.4|29726.4|29746.4|29726.4|29760.7|29727.6|29740.1|29706.4|589
1613640900000|2021-02-18 09:35:00|29746.6|29726.6|29758.5|29738.5|29782.2|29746.4|29745.1|29713.3|692
1613641200000|2021-02-18 09:40:00|29757.3|29737.3|29747.6|29727.6|29759.8|29739.8|29742.9|29722.9|627
1613641500000|2021-02-18 09:45:00|29747.5|29727.5|29740.4|29720.4|29753.4|29733.4|29740.4|29720.4|564
1613641800000|2021-02-18 09:50:00|29741.7|29721.7|29738.2|29718.2|29756.4|29726|29734.1|29706.4|577
1613642100000|2021-02-18 09:55:00|29738.7|29718.7|29726.1|29706.1|29741.3|29721.3|29722.5|29702.5|648
1613642400000|2021-02-18 10:00:00|29726.4|29706.4|29737|29717|29738.3|29718.3|29726.2|29706.2|531
1613642700000|2021-02-18 10:05:00|29738.3|29718.3|29733.6|29713.6|29738.8|29718.8|29729.6|29709.6|519
1613643000000|2021-02-18 10:10:00|29733.4|29713.4|29739.5|29719.5|29742|29722|29729.4|29709.4|535
1613643300000|2021-02-18 10:15:00|29740|29720|29744.4|29724.4|29746.2|29726.2|29738|29718|512
1613643600000|2021-02-18 10:20:00|29745.3|29725.3|29755.2|29735.2|29764.3|29735.4|29743.2|29714.3|541
1613643900000|2021-02-18 10:25:00|29755.1|29735.1|29756.6|29736.6|29757.5|29737.5|29751.3|29731.3|475
1613644200000|2021-02-18 10:30:00|29756.3|29736.3|29759|29739|29763.2|29743.2|29754.8|29734.8|461
1613644500000|2021-02-18 10:35:00|29758.9|29738.9|29755.9|29735.9|29769|29739.8|29753.6|29718.4|483
1613644800000|2021-02-18 10:40:00|29756.2|29736.2|29761.2|29741.2|29761.2|29741.2|29754.1|29734.1|492
1613645100000|2021-02-18 10:45:00|29761.5|29741.5|29762.9|29742.9|29769.3|29749.3|29758.5|29738.5|613
1613645400000|2021-02-18 10:50:00|29763|29743|29757.9|29737.9|29763.6|29743.6|29752|29732|448
1613645700000|2021-02-18 10:55:00|29757.6|29737.6|29758.9|29738.9|29782.7|29747.6|29753.5|29728|563
1613646000000|2021-02-18 11:00:00|29760.1|29740.1|29758.5|29738.5|29762.5|29742.5|29755.9|29735.9|604
1613646300000|2021-02-18 11:05:00|29758.8|29738.8|29743.5|29723.5|29762.6|29742.6|29732.5|29705|639
1613646600000|2021-02-18 11:10:00|29743.2|29723.2|29740.6|29720.6|29746.6|29726.6|29738.5|29718.5|507
1613646900000|2021-02-18 11:15:00|29740.7|29720.7|29737.6|29717.6|29747.1|29727.1|29735.5|29715.5|574
1613647200000|2021-02-18 11:20:00|29736.9|29716.9|29731.8|29711.8|29741.5|29721.5|29730|29710|557
1613647500000|2021-02-18 11:25:00|29731.9|29711.9|29728.6|29708.6|29742.7|29716|29724.7|29692.7|637
1613647800000|2021-02-18 11:30:00|29728.8|29708.8|29732.6|29712.6|29733.1|29713.1|29722.4|29702.4|548
1613648100000|2021-02-18 11:35:00|29732.5|29712.5|29742.9|29692.9|29743.2|29715|29721|29690|490
1613648400000|2021-02-18 11:40:00|29743.1|29693.1|29727.3|29707.3|29743.2|29712.6|29724.5|29692.3|445
1613648700000|2021-02-18 11:45:00|29726.8|29706.8|29723.4|29703.4|29727.8|29707.8|29720.7|29700.7|460
1613649000000|2021-02-18 11:50:00|29723.5|29703.5|29701.1|29681.1|29730.2|29705.5|29697.9|29663.8|516
1613649300000|2021-02-18 11:55:00|29701.5|29681.5|29705.9|29685.9|29721.5|29686.9|29698.1|29666.9|674
1613649600000|2021-02-18 12:00:00|29705.3|29685.3|29714.5|29694.5|29715.1|29695.1|29703.4|29683.4|612
1613649900000|2021-02-18 12:05:00|29714.9|29694.9|29728.1|29708.1|29729.4|29709.4|29712.5|29692.5|605
1613650200000|2021-02-18 12:10:00|29727.5|29707.5|29751.1|29701.1|29753.7|29716|29723.5|29694.4|555
1613650500000|2021-02-18 12:15:00|29750.8|29700.8|29764|29714|29766.2|29723.3|29736.4|29699.6|484
1613650800000|2021-02-18 12:20:00|29764.2|29714.2|29761.9|29711.9|29769.1|29730|29747.8|29710.3|499
1613651100000|2021-02-18 12:25:00|29762|29712|29738.3|29718.3|29763.2|29726.2|29734.3|29710.4|411
1613651400000|2021-02-18 12:30:00|29738.4|29718.4|29732.1|29712.1|29760.8|29723.6|29729.4|29692.8|481
1613651700000|2021-02-18 12:35:00|29731.8|29711.8|29723.2|29703.2|29744.8|29714.2|29715.1|29688.1|660
1613652000000|2021-02-18 12:40:00|29723.6|29703.6|29716.1|29696.1|29726.3|29706.3|29714|29694|609
1613652300000|2021-02-18 12:45:00|29715.9|29695.9|29693.4|29673.4|29720|29700|29692.2|29662.1|667
1613652600000|2021-02-18 12:50:00|29693.9|29673.9|29707.7|29687.7|29725.4|29689.6|29688|29654.6|675
1613652900000|2021-02-18 12:55:00|29707.2|29687.2|29719.3|29699.3|29732.9|29700.6|29704.2|29672.7|696
1613653200000|2021-02-18 13:00:00|29718.7|29698.7|29704.2|29684.2|29740.3|29707.1|29702.1|29666.9|797
1613653500000|2021-02-18 13:05:00|29704.4|29684.4|29694.5|29674.5|29717.3|29685.3|29688.6|29665.7|706
1613653800000|2021-02-18 13:10:00|29694.4|29674.4|29692.6|29672.6|29700|29680|29686.4|29666.4|621
1613654100000|2021-02-18 13:15:00|29692.1|29672.1|29701.3|29681.3|29718.1|29684.7|29690.4|29667.1|631
1613654400000|2021-02-18 13:20:00|29700.8|29680.8|29701.4|29681.4|29722.6|29688.7|29700.2|29670.3|528
1613654700000|2021-02-18 13:25:00|29700.6|29680.6|29718.5|29668.5|29720.8|29686.4|29698.1|29664.4|523
1613655000000|2021-02-18 13:30:00|29719.1|29669.1|29711.1|29691.1|29736.2|29697.7|29701.3|29665.8|770
1613655300000|2021-02-18 13:35:00|29710|29690|29710|29690|29713.9|29693.9|29696|29676|805
1613655600000|2021-02-18 13:40:00|29710.3|29690.3|29699.2|29679.2|29713.5|29691.3|29689.9|29663.5|859
1613655900000|2021-02-18 13:45:00|29699|29679|29698.9|29678.9|29712.3|29683.6|29688.2|29662.1|736
1613656200000|2021-02-18 13:50:00|29699.1|29679.1|29705.6|29685.6|29708.6|29688.6|29697.5|29677.5|647
1613656500000|2021-02-18 13:55:00|29705.5|29685.5|29701.3|29681.3|29706.8|29686.8|29693|29673|705
1613656800000|2021-02-18 14:00:00|29701.2|29681.2|29725.5|29705.5|29739.8|29706.6|29696.3|29676.3|832
1613657100000|2021-02-18 14:05:00|29725.4|29705.4|29723.2|29703.2|29743.4|29708.2|29717.2|29684.9|815
1613657400000|2021-02-18 14:10:00|29724.6|29704.6|29735.1|29715.1|29752.3|29718.6|29720.7|29696|855
1613657700000|2021-02-18 14:15:00|29735.2|29715.2|29755.9|29735.9|29757.7|29737.7|29731.8|29711.8|708
1613658000000|2021-02-18 14:20:00|29755.6|29735.6|29764.5|29744.5|29773.8|29748.7|29751.2|29722.4|572
1613658300000|2021-02-18 14:25:00|29763.5|29743.5|29734.7|29714.7|29771.2|29747.8|29729.6|29698.1|598
1613658600000|2021-02-18 14:30:00|29734.9|29714.9|29740.9|29720.9|29761|29724.4|29724.4|29702.7|682
1613658900000|2021-02-18 14:35:00|29741.3|29721.3|29752|29732|29755|29732.7|29715.2|29680.6|630
1613659200000|2021-02-18 14:40:00|29752.3|29732.3|29746.3|29726.3|29771.8|29739.4|29742.9|29721.1|695
1613659500000|2021-02-18 14:45:00|29746.9|29726.9|29749.7|29729.7|29758.4|29731.9|29735.5|29703.5|665
1613659800000|2021-02-18 14:50:00|29749.8|29729.8|29768.3|29748.3|29769.2|29749.2|29749.3|29729.3|722
1613660100000|2021-02-18 14:55:00|29768.5|29748.5|29775.3|29755.3|29788.7|29760.1|29767.5|29735.2|669
1613660400000|2021-02-18 15:00:00|29775.4|29755.4|29772.1|29752.1|29775.4|29755.4|29761.5|29741.5|840
1613660700000|2021-02-18 15:05:00|29771.6|29751.6|29801|29781|29819.8|29785.2|29771.6|29751.6|907
1613661000000|2021-02-18 15:10:00|29801.6|29781.6|29794.9|29774.9|29818.3|29786.9|29776.7|29737.9|868
1613661300000|2021-02-18 15:15:00|29793.7|29773.7|29799.3|29779.3|29823.2|29789|29792.1|29758.1|874
1613661600000|2021-02-18 15:20:00|29798.8|29778.8|29804|29784|29813|29788.1|29797.5|29763|784
1613661900000|2021-02-18 15:25:00|29807.3|29787.3|29794.3|29774.3|29826.8|29797.1|29791|29757.5|833
1613662200000|2021-02-18 15:30:00|29794.6|29774.6|29781.6|29761.6|29798.7|29778.7|29779.7|29759.7|800
1613662500000|2021-02-18 15:35:00|29781.8|29761.8|29737.3|29717.3|29787.1|29767.1|29735.7|29701.1|786
1613662800000|2021-02-18 15:40:00|29737.4|29717.4|29725.1|29705.1|29759.6|29723.8|29720.9|29693.9|675
1613663100000|2021-02-18 15:45:00|29724.9|29704.9|29711.2|29691.2|29736.1|29716.1|29706.4|29674.7|758
1613663400000|2021-02-18 15:50:00|29711.6|29691.6|29714.1|29694.1|29745.7|29708.9|29711.6|29681.2|755
1613663700000|2021-02-18 15:55:00|29714.5|29694.5|29753.5|29733.5|29758|29738|29714|29688|799
1613664000000|2021-02-18 16:00:00|29754|29734|29739.2|29719.2|29768.2|29737.9|29732.8|29699|794
1613664300000|2021-02-18 16:05:00|29739.3|29719.3|29760|29710|29764.9|29729.5|29730.5|29698.9|722
1613664600000|2021-02-18 16:10:00|29759.3|29709.3|29738.2|29718.2|29760.3|29727.8|29737.5|29707.7|521
1613664900000|2021-02-18 16:15:00|29739.6|29719.6|29726.9|29706.9|29742.8|29722.8|29726.9|29706.9|659
1613665200000|2021-02-18 16:20:00|29725.7|29705.7|29727.2|29707.2|29745.4|29710|29721.7|29685.5|553
1613665500000|2021-02-18 16:25:00|29726.6|29706.6|29742.7|29722.7|29757.9|29722.9|29722.9|29686.5|574
1613665800000|2021-02-18 16:30:00|29742.3|29722.3|29754.3|29704.3|29762.3|29722.3|29742.3|29697.3|595
1613666100000|2021-02-18 16:35:00|29754.2|29704.2|29751.2|29701.2|29754.6|29704.6|29747.7|29697.7|442
1613666400000|2021-02-18 16:40:00|29750.7|29700.7|29755.1|29705.1|29756.6|29706.6|29748.7|29698.7|363
1613666700000|2021-02-18 16:45:00|29754.5|29704.5|29751.1|29701.1|29758|29708|29750.9|29700.9|419
1613667000000|2021-02-18 16:50:00|29752.2|29702.2|29748.1|29698.1|29755.8|29705.8|29744.4|29694.4|494
1613667300000|2021-02-18 16:55:00|29747.9|29697.9|29748.8|29698.8|29750.4|29713.2|29733.2|29694.4|457
1613667600000|2021-02-18 17:00:00|29749.3|29699.3|29740.4|29690.4|29751.5|29713.1|29728.7|29689.4|613
1613667900000|2021-02-18 17:05:00|29739.5|29689.5|29742.4|29692.4|29750.3|29717.5|29727.4|29689.3|589
1613668200000|2021-02-18 17:10:00|29740.1|29690.1|29732.3|29682.3|29743.9|29710.4|29723.8|29679.4|587
1613668500000|2021-02-18 17:15:00|29733.2|29683.2|29736.8|29686.8|29738.2|29704.9|29719.8|29676.7|536
1613668800000|2021-02-18 17:20:00|29736.7|29686.7|29735.5|29685.5|29737.3|29687.3|29730.8|29680.8|487
1613669100000|2021-02-18 17:25:00|29734.7|29684.7|29718.8|29698.8|29737.7|29703.4|29716.1|29676.2|469
1613669400000|2021-02-18 17:30:00|29717.9|29697.9|29722.8|29672.8|29734.5|29698.8|29714.9|29672.1|463
1613669700000|2021-02-18 17:35:00|29722.9|29672.9|29725.6|29675.6|29727.8|29692.4|29707.8|29667.5|494
1613670000000|2021-02-18 17:40:00|29725.2|29675.2|29722.6|29672.6|29728.9|29678.9|29718.2|29668.2|432
1613670300000|2021-02-18 17:45:00|29722.8|29672.8|29716.4|29666.4|29724.6|29674.6|29714.6|29664.6|489
1613670600000|2021-02-18 17:50:00|29717.2|29667.2|29722.6|29672.6|29726.5|29676.5|29714.9|29664.9|512
1613670900000|2021-02-18 17:55:00|29722.5|29672.5|29719.3|29669.3|29723.4|29685.2|29704.7|29664.5|566
1613671200000|2021-02-18 18:00:00|29719.9|29669.9|29716.2|29666.2|29720.6|29684.4|29703.7|29660.7|589
1613671500000|2021-02-18 18:05:00|29716.1|29666.1|29720.8|29670.8|29722.6|29672.6|29714|29664|512
1613671800000|2021-02-18 18:10:00|29722.3|29672.3|29721.4|29671.4|29725.2|29675.2|29717.5|29667.5|424
1613672100000|2021-02-18 18:15:00|29722|29672|29720.5|29670.5|29724.2|29674.2|29715.8|29665.8|479
1613672400000|2021-02-18 18:20:00|29720.9|29670.9|29722.7|29672.7|29726|29676|29717.1|29667.1|533
1613672700000|2021-02-18 18:25:00|29724.3|29674.3|29719|29669|29724.4|29674.4|29718.1|29668.1|521
1613673000000|2021-02-18 18:30:00|29719.5|29669.5|29711.4|29661.4|29720.9|29670.9|29711.4|29661.4|374
1613673300000|2021-02-18 18:35:00|29712.4|29662.4|29713.7|29663.7|29717.1|29667.1|29708.7|29658.7|389
1613673600000|2021-02-18 18:40:00|29711|29661|29710.7|29660.7|29714.7|29664.7|29706.2|29656.2|466
1613673900000|2021-02-18 18:45:00|29710.1|29660.1|29717|29667|29717.3|29667.3|29707.7|29657.7|416
1613674200000|2021-02-18 18:50:00|29716.5|29666.5|29720.5|29670.5|29720.8|29670.8|29711.5|29661.5|457
1613674500000|2021-02-18 18:55:00|29719.7|29669.7|29721.4|29671.4|29725.4|29675.4|29716.1|29666.1|405
1613674800000|2021-02-18 19:00:00|29720.9|29670.9|29712.8|29662.8|29723|29673|29711.1|29661.1|448
1613675100000|2021-02-18 19:05:00|29712.7|29662.7|29710.9|29660.9|29713.2|29663.2|29708.1|29658.1|371
1613675400000|2021-02-18 19:10:00|29710.8|29660.8|29708.2|29658.2|29712.3|29662.3|29706.1|29656.1|364
1613675700000|2021-02-18 19:15:00|29708.8|29658.8|29710.1|29660.1|29712.3|29662.3|29706.3|29656.3|326
1613676000000|2021-02-18 19:20:00|29711.2|29661.2|29708.5|29658.5|29712.2|29662.2|29705.4|29655.4|359
1613676300000|2021-02-18 19:25:00|29708.8|29658.8|29703.8|29653.8|29710.1|29660.1|29702.2|29652.2|356
1613676600000|2021-02-18 19:30:00|29703.5|29653.5|29700.6|29650.6|29705.5|29655.5|29698.9|29648.9|395
1613676900000|2021-02-18 19:35:00|29701.3|29651.3|29705.3|29655.3|29707.8|29657.8|29700.2|29650.2|381
1613677200000|2021-02-18 19:40:00|29705.4|29655.4|29709.5|29659.5|29711.1|29661.1|29704.6|29654.6|397
1613677500000|2021-02-18 19:45:00|29710|29660|29706.7|29656.7|29710|29660|29704.5|29654.5|358
1613677800000|2021-02-18 19:50:00|29706.5|29656.5|29710.9|29660.9|29717.2|29667.2|29706.4|29656.4|371
1613678100000|2021-02-18 19:55:00|29712.7|29662.7|29693.6|29643.6|29714.3|29664.3|29690.7|29640.7|517
1613678400000|2021-02-18 20:00:00|29695|29645|29695.5|29645.5|29703.7|29667.6|29685|29643.2|350
1613678700000|2021-02-18 20:05:00|29697.5|29647.5|29682.9|29662.9|29700.3|29666.2|29682.7|29642.8|308
1613679000000|2021-02-18 20:10:00|29683.1|29663.1|29689.5|29639.5|29698.8|29663.2|29678.1|29637.2|359
1613679300000|2021-02-18 20:15:00|29692|29642|29687.7|29637.7|29693.1|29657.6|29677.6|29634|315
1613679600000|2021-02-18 20:20:00|29688.6|29638.6|29684.8|29634.8|29692.6|29657.4|29673.8|29634.5|310
1613679900000|2021-02-18 20:25:00|29685.4|29635.4|29686.4|29636.4|29688.2|29652.3|29669.1|29628.9|410
1613680200000|2021-02-18 20:30:00|29686.9|29636.9|29684|29634|29689.7|29656|29675.6|29632.5|374
1613680500000|2021-02-18 20:35:00|29684.3|29634.3|29683.8|29633.8|29689.7|29654.3|29671.1|29631.1|369
1613680800000|2021-02-18 20:40:00|29683.7|29633.7|29681|29631|29689.1|29649.2|29666|29628.7|381
1613681100000|2021-02-18 20:45:00|29681.1|29631.1|29676.2|29626.2|29682.2|29632.2|29674.4|29624.4|439
1613681400000|2021-02-18 20:50:00|29675.9|29625.9|29678.9|29628.9|29683.8|29648.9|29668.3|29624.1|386
1613681700000|2021-02-18 20:55:00|29679|29629|29708.1|29658.1|29724.6|29672.7|29677|29627|632
1613682000000|2021-02-18 21:00:00|29714.3|29653.4|29692.4|29642.4|29720.3|29657|29685.4|29631.3|414
1613682300000|2021-02-18 21:05:00|29691.6|29641.6|29694.3|29644.3|29695.8|29645.8|29687.7|29637.7|245
1613682600000|2021-02-18 21:10:00|29692.1|29642.1|29684.4|29634.4|29694.5|29644.5|29682.9|29632.9|291
1613682900000|2021-02-18 21:15:00|29683.9|29633.9|29679.9|29629.9|29688.1|29638.1|29678.3|29628.3|246
1613683200000|2021-02-18 21:20:00|29680.8|29630.8|29683.6|29633.6|29689.3|29639.3|29679.7|29629.7|213
1613683500000|2021-02-18 21:25:00|29684|29634|29681.6|29631.6|29686|29636|29678.4|29628.4|430
1613683800000|2021-02-18 21:30:00|29682.4|29632.4|29681.4|29631.4|29684.4|29634.4|29675.9|29625.9|287
1613684100000|2021-02-18 21:35:00|29681.1|29631.1|29678.2|29628.2|29683.2|29633.2|29675.1|29625.1|285
1613684400000|2021-02-18 21:40:00|29678.3|29628.3|29678.3|29628.3|29680.9|29630.9|29675.2|29625.2|289
1613684700000|2021-02-18 21:45:00|29678.1|29628.1|29678.1|29628.1|29684.6|29631.4|29673.9|29620.7|377
1613685000000|2021-02-18 21:50:00|29677.1|29626.2|29680.9|29629.6|29686.8|29634.6|29672.8|29621.8|302
1613685300000|2021-02-18 21:55:00|29678.8|29626.6|29684.5|29615.4|29693.6|29633.5|29671.5|29608.9|482
1613685600000|2021-02-18 22:00:00|29701.4|29607.7|29701.3|29613.1|29716.7|29621.7|29699|29602|105
1613685900000|2021-02-18 22:05:00|29708.3|29603.1|29722.1|29635.3|29736.4|29639|29692.1|29603.1|152
1613686200000|2021-02-18 22:10:00|29735.3|29618.3|29716.5|29635|29738.6|29637.3|29692|29604.2|188
1613686500000|2021-02-18 22:15:00|29719.2|29635.3|29703|29635.5|29733.8|29636.7|29703|29607|147
1613686800000|2021-02-18 22:20:00|29720|29634.8|29701|29634|29726.2|29636.6|29701|29613|149
1613687100000|2021-02-18 22:25:00|29718.4|29633.3|29702|29633.3|29729.2|29634.7|29701|29604.8|137
1613687400000|2021-02-18 22:30:00|29724.4|29633.7|29719.7|29625.7|29727.4|29639.1|29703|29619.9|231
1613687700000|2021-02-18 22:35:00|29720.4|29626.3|29717.9|29641.9|29726.8|29644.8|29703|29624.2|176
1613688000000|2021-02-18 22:40:00|29714.2|29639.5|29712.4|29632.4|29721.9|29644.9|29703|29626|161
1613688300000|2021-02-18 22:45:00|29715.7|29617.1|29714.4|29632.3|29717.2|29644.6|29699|29617.1|255
1613688600000|2021-02-18 22:50:00|29715|29633.5|29698|29638.2|29718|29645.6|29698|29625.2|245
1613688900000|2021-02-18 22:55:00|29714.2|29636.8|29716.3|29632.5|29722.9|29641.7|29698|29626.2|213
1613689200000|2021-02-18 23:00:00|29715.7|29631.9|29700.7|29634|29722.4|29641.1|29699.3|29618.5|327
1613689500000|2021-02-18 23:05:00|29701.8|29634.7|29707|29637.1|29711.2|29647.3|29698|29629.9|291
1613689800000|2021-02-18 23:10:00|29707.1|29638.1|29700.6|29642.8|29709.1|29652|29694.3|29629.3|232
1613690100000|2021-02-18 23:15:00|29701.6|29641|29701.5|29638.4|29711.5|29650.1|29694.6|29632.9|215
1613690400000|2021-02-18 23:20:00|29703.2|29640.5|29706.1|29635.1|29713.8|29650|29694.6|29631|217
1613690700000|2021-02-18 23:25:00|29704.4|29637.3|29703|29641.6|29709.9|29647.2|29685.5|29631.7|192
1613691000000|2021-02-18 23:30:00|29703.9|29647.7|29700.2|29636.1|29712.9|29651.6|29687.2|29630.5|263
1613691300000|2021-02-18 23:35:00|29701.1|29635.1|29708.2|29633.8|29714.5|29646.6|29692.9|29630|268
1613691600000|2021-02-18 23:40:00|29701.1|29634.3|29706.8|29635.5|29717|29646.8|29689|29632|272
1613691900000|2021-02-18 23:45:00|29704.9|29638|29697.4|29647.4|29712.7|29647.4|29691|29632.3|284
1613692200000|2021-02-18 23:50:00|29696.8|29646.8|29703.1|29639.6|29711.2|29647.8|29689|29632.4|216
1613692500000|2021-02-18 23:55:00|29705.1|29639.3|29712.7|29638.3|29720.6|29650.5|29688.8|29631.6|309
1613692800000|2021-02-19 00:00:00|29711.4|29641.7|29706.6|29643.6|29717.2|29649.5|29690.6|29631.2|478
1613693100000|2021-02-19 00:05:00|29706|29644.9|29707.5|29639.3|29720.8|29659.9|29696.8|29634|409
1613693400000|2021-02-19 00:10:00|29709.4|29637.4|29712.3|29638|29717.5|29657.2|29693.6|29635.7|310
1613693700000|2021-02-19 00:15:00|29713.1|29637.9|29703.4|29647.2|29713.1|29658.3|29692.1|29634.4|327
1613694000000|2021-02-19 00:20:00|29701.9|29645.8|29713.1|29662.4|29721|29662.4|29694.9|29638.1|295
1613694300000|2021-02-19 00:25:00|29707.3|29646.2|29708.1|29658.1|29720.6|29662.6|29696.6|29638.3|271
1613694600000|2021-02-19 00:30:00|29708.7|29658.7|29710.3|29649|29720.6|29661.1|29698.2|29641.3|246
1613694900000|2021-02-19 00:35:00|29712.1|29647.4|29710.5|29649.8|29722.5|29661.4|29698.9|29643.1|280
1613695200000|2021-02-19 00:40:00|29712.1|29650.9|29696.9|29645.2|29726|29662.5|29696.4|29642.6|317
1613695500000|2021-02-19 00:45:00|29698.7|29650.6|29705.3|29643.9|29716.5|29657.6|29696.6|29636.4|270
1613695800000|2021-02-19 00:50:00|29706.3|29642.8|29685.1|29634.2|29714|29657.2|29683.7|29630.6|398
1613696100000|2021-02-19 00:55:00|29684.8|29634.7|29681.2|29631.2|29688.9|29637.9|29677.6|29625.6|432
1613696400000|2021-02-19 01:00:00|29682|29626|29678.9|29628.9|29682|29631.8|29675|29625|481
1613696700000|2021-02-19 01:05:00|29679.2|29629.2|29682.4|29632.4|29684.7|29634.7|29678.5|29628.5|385
1613697000000|2021-02-19 01:10:00|29682.7|29632.7|29683.4|29633.4|29686.7|29636.7|29680.1|29630.1|396
1613697300000|2021-02-19 01:15:00|29683.6|29633.6|29681.5|29631.5|29686.3|29636.3|29680.4|29630.4|441
1613697600000|2021-02-19 01:20:00|29682.8|29632.8|29684.5|29634.5|29689.3|29639.3|29681.6|29631.6|478
1613697900000|2021-02-19 01:25:00|29684.2|29634.2|29681.2|29631.2|29688.6|29638.6|29681.2|29631.2|379
1613698200000|2021-02-19 01:30:00|29685.6|29635.6|29690|29640|29692.5|29642.5|29681.8|29631.8|436
1613698500000|2021-02-19 01:35:00|29689.6|29639.6|29687.7|29637.7|29697|29647|29685.9|29635.9|481
1613698800000|2021-02-19 01:40:00|29688.3|29638.3|29693.4|29643.4|29695.5|29645.5|29686.6|29636.6|401
1613699100000|2021-02-19 01:45:00|29693.7|29643.7|29690.3|29640.3|29696.5|29646.5|29688.7|29638.7|371
1613699400000|2021-02-19 01:50:00|29691.4|29641.4|29686.3|29636.3|29697.5|29647.5|29685|29635|393
1613699700000|2021-02-19 01:55:00|29685.5|29635.5|29691.4|29641.4|29692.9|29642.9|29685.5|29635.5|278
1613700000000|2021-02-19 02:00:00|29691.6|29641.6|29689.9|29639.9|29693.3|29643.3|29687.7|29637.7|335
1613700300000|2021-02-19 02:05:00|29690|29640|29695.2|29645.2|29698.2|29648.2|29689.9|29639.9|447
1613700600000|2021-02-19 02:10:00|29695.4|29645.4|29696.8|29646.8|29700.4|29650.4|29693.1|29643.1|566
1613700900000|2021-02-19 02:15:00|29696.3|29646.3|29704|29654|29704.5|29654.5|29693.4|29643.4|473
1613701200000|2021-02-19 02:20:00|29703.7|29653.7|29701.3|29651.3|29705.4|29655.4|29696.6|29646.6|424
1613701500000|2021-02-19 02:25:00|29701|29651|29695.1|29645.1|29707|29657|29694.7|29644.7|456
1613701800000|2021-02-19 02:30:00|29695.3|29645.3|29701.4|29651.4|29704.1|29654.1|29695.3|29645.3|447
1613702100000|2021-02-19 02:35:00|29702.9|29652.9|29702.3|29652.3|29706|29656|29696.3|29646.3|400
1613702400000|2021-02-19 02:40:00|29698.7|29648.7|29693.3|29643.3|29710.4|29660.4|29691.8|29641.8|482
1613702700000|2021-02-19 02:45:00|29694.3|29644.3|29696.5|29646.5|29700.1|29650.1|29690.8|29640.8|494
1613703000000|2021-02-19 02:50:00|29697.7|29647.7|29697.4|29647.4|29704.5|29654.5|29694|29644|505
1613703300000|2021-02-19 02:55:00|29697.2|29647.2|29694.6|29644.6|29700.5|29650.5|29689.1|29639.1|529
1613703600000|2021-02-19 03:00:00|29695.4|29645.4|29695.8|29645.8|29699.2|29649.2|29691.7|29641.7|514
1613703900000|2021-02-19 03:05:00|29695|29645|29698|29648|29699|29649|29692.8|29642.8|503
1613704200000|2021-02-19 03:10:00|29698.1|29648.1|29694.9|29644.9|29700.9|29650.9|29694.1|29643.6|474
1613704500000|2021-02-19 03:15:00|29695.3|29645.3|29695.9|29645.9|29699.2|29649.2|29693.2|29643.2|547
1613704800000|2021-02-19 03:20:00|29696.3|29646.3|29702.2|29652.2|29703.9|29653.9|29693.3|29643.3|444
1613705100000|2021-02-19 03:25:00|29703.3|29653.3|29694.3|29644.3|29703.3|29653.3|29691.4|29641.4|346
1613705400000|2021-02-19 03:30:00|29695|29645|29697.6|29647.6|29697.9|29647.9|29691.9|29641.9|450
1613705700000|2021-02-19 03:35:00|29697.1|29647.1|29694.5|29644.5|29702.5|29652.5|29692.3|29642.3|406
1613706000000|2021-02-19 03:40:00|29694.4|29644.4|29697.1|29647.1|29702.4|29652.4|29693.4|29643.4|481
1613706300000|2021-02-19 03:45:00|29696.6|29646.6|29698.7|29648.7|29699.4|29649.4|29694|29644|404
1613706600000|2021-02-19 03:50:00|29695.8|29645.8|29698.4|29648.4|29701.9|29651.9|29691.9|29641.9|382
1613706900000|2021-02-19 03:55:00|29700.2|29650.2|29697.9|29647.9|29705.1|29655.1|29694.7|29644.7|446
1613707200000|2021-02-19 04:00:00|29698.1|29648.1|29697.9|29647.9|29701.8|29651.8|29695.3|29645.3|382
1613707500000|2021-02-19 04:05:00|29697.8|29647.8|29691.3|29641.3|29704.2|29654.2|29690.3|29640.3|341
1613707800000|2021-02-19 04:10:00|29691.5|29641.5|29690.9|29640.9|29693.3|29643.3|29687.7|29637.7|256
1613708100000|2021-02-19 04:15:00|29691|29641|29683.8|29633.8|29695.8|29645.8|29683.2|29633.2|303
1613708400000|2021-02-19 04:20:00|29684.5|29634.5|29688.9|29638.9|29694.4|29644.4|29684|29634|253
1613708700000|2021-02-19 04:25:00|29688.1|29638.1|29687.8|29637.8|29691.2|29641.2|29683|29633|283
1613709000000|2021-02-19 04:30:00|29687.2|29637.2|29687.8|29637.8|29690.8|29640.8|29682.1|29632.1|228
1613709300000|2021-02-19 04:35:00|29687.5|29637.5|29682.2|29632.2|29692.4|29642.4|29679.3|29629.3|236
1613709600000|2021-02-19 04:40:00|29682.3|29632.3|29683.8|29633.8|29687.9|29637.9|29681|29631|234
1613709900000|2021-02-19 04:45:00|29683.1|29633.1|29683|29633|29687|29637|29679|29629|292
1613710200000|2021-02-19 04:50:00|29682.6|29632.6|29683.7|29633.7|29686.5|29636.5|29680.1|29630.1|253
1613710500000|2021-02-19 04:55:00|29683.4|29633.4|29682.9|29632.9|29691|29641|29678|29628|308
1613710800000|2021-02-19 05:00:00|29681.6|29631.6|29681.6|29631.6|29684.2|29634.2|29678.4|29628.4|340
1613711100000|2021-02-19 05:05:00|29681.4|29631.4|29683.6|29633.6|29684.3|29634.3|29679.7|29629.7|379
1613711400000|2021-02-19 05:10:00|29684.3|29634.3|29681|29631|29684.3|29634.3|29679.5|29629.5|308
1613711700000|2021-02-19 05:15:00|29680.9|29630.9|29685|29635|29686|29636|29680.5|29630.5|294
1613712000000|2021-02-19 05:20:00|29684.2|29634.2|29680.3|29630.3|29685.2|29635.2|29679.2|29629.2|231
1613712300000|2021-02-19 05:25:00|29680.5|29630.5|29681.5|29631.5|29686.2|29636.2|29679.4|29629.4|291
1613712600000|2021-02-19 05:30:00|29681.2|29631.2|29680|29630|29683.4|29633.4|29677.2|29627.2|325
1613712900000|2021-02-19 05:35:00|29679.7|29629.7|29678.8|29628.8|29684.2|29634.2|29676.9|29626.9|545
1613713200000|2021-02-19 05:40:00|29679.3|29629.3|29681.3|29631.3|29684.7|29634.7|29677.5|29627.5|324
1613713500000|2021-02-19 05:45:00|29681.1|29631.1|29682.7|29632.7|29685.1|29635.1|29678.8|29628.8|303
1613713800000|2021-02-19 05:50:00|29682.6|29632.6|29679.8|29629.8|29686.3|29636.3|29678.6|29628.6|367
1613714100000|2021-02-19 05:55:00|29680|29630|29682.4|29632.4|29685.5|29635.5|29679.7|29629.7|321
1613714400000|2021-02-19 06:00:00|29682.3|29632.3|29680.2|29630.2|29683.4|29633.4|29678|29628|395
1613714700000|2021-02-19 06:05:00|29680.5|29630.5|29679|29629|29682.6|29632.6|29676.3|29626.3|496
1613715000000|2021-02-19 06:10:00|29677.8|29627.8|29677.5|29627.5|29680.8|29630.8|29675.6|29625.6|460
1613715300000|2021-02-19 06:15:00|29678.4|29628.4|29674.9|29624.9|29680.6|29630.6|29674|29624|372
1613715600000|2021-02-19 06:20:00|29674.7|29624.7|29676.5|29626.5|29677.4|29627.4|29673.1|29623.1|415
1613715900000|2021-02-19 06:25:00|29676.1|29626.1|29677.2|29627.2|29680.3|29630.3|29674.8|29624.8|342
1613716200000|2021-02-19 06:30:00|29677.1|29627.1|29679.7|29629.7|29681.6|29631.6|29675.6|29625.6|338
1613716500000|2021-02-19 06:35:00|29679.2|29629.2|29679.7|29629.7|29681.8|29631.8|29677.1|29627.1|465
1613716800000|2021-02-19 06:40:00|29680.3|29630.3|29680.2|29630.2|29683.8|29633.8|29678|29628|593
1613717100000|2021-02-19 06:45:00|29680.1|29630.1|29682.2|29632.2|29686.1|29636.1|29678.1|29628.1|315
1613717400000|2021-02-19 06:50:00|29682.9|29632.9|29678.9|29628.9|29685.8|29635.8|29677.8|29627.8|483
1613717700000|2021-02-19 06:55:00|29679.1|29629.1|29667.7|29617.7|29689|29639|29665|29615|782
1613718000000|2021-02-19 07:00:00|29669.1|29619.1|29677.7|29627.7|29683.7|29633.7|29665.8|29615.8|494
1613718300000|2021-02-19 07:05:00|29677.2|29627.2|29675.3|29625.3|29677.9|29627.9|29671.9|29621.9|446
1613718600000|2021-02-19 07:10:00|29675.1|29625.1|29667.8|29617.8|29679.5|29639.6|29652.9|29616.6|540
1613718900000|2021-02-19 07:15:00|29668.1|29618.1|29644.8|29594.8|29669|29636|29629.8|29592.3|753
1613719200000|2021-02-19 07:20:00|29644.9|29594.9|29650.7|29600.7|29653.4|29619.3|29629.5|29592.1|526
1613719500000|2021-02-19 07:25:00|29651|29601|29641.4|29621.4|29656.3|29622.2|29633.1|29598.4|508
1613719800000|2021-02-19 07:30:00|29642.2|29622.2|29629.2|29609.2|29659|29626.7|29624.3|29592.4|549
1613720100000|2021-02-19 07:35:00|29629.4|29609.4|29649.7|29599.7|29657.6|29616.4|29628.7|29594.2|554
1613720400000|2021-02-19 07:40:00|29649.6|29599.6|29642.2|29592.2|29652.8|29612.8|29623.7|29587.4|612
1613720700000|2021-02-19 07:45:00|29627.3|29607.3|29639.2|29589.2|29643.8|29608.3|29620.4|29582.3|824
1613721000000|2021-02-19 07:50:00|29638.9|29588.9|29608.7|29558.7|29640.4|29599.9|29608.4|29558.4|664
1613721300000|2021-02-19 07:55:00|29608.5|29558.5|29607.2|29587.2|29612.1|29588.8|29590.3|29555.5|530
1613721600000|2021-02-19 08:00:00|29607.4|29587.4|29629.7|29579.7|29631.9|29593.9|29597.1|29568.5|773
1613721900000|2021-02-19 08:05:00|29629.1|29579.1|29612.3|29592.3|29635.6|29596.6|29605.9|29570.3|782
1613722200000|2021-02-19 08:10:00|29612.2|29592.2|29644.2|29594.2|29652.9|29608.6|29608.1|29574.5|650
1613722500000|2021-02-19 08:15:00|29641.7|29591.7|29647|29597|29647.6|29608.9|29621.9|29571.9|751
1613722800000|2021-02-19 08:20:00|29647.3|29597.3|29634.8|29614.8|29647.4|29618.7|29626.6|29591.8|590
1613723100000|2021-02-19 08:25:00|29633.9|29613.9|29625.9|29575.9|29638.7|29613.9|29610.9|29575.9|614
1613723400000|2021-02-19 08:30:00|29621.5|29571.5|29603.6|29583.6|29621.5|29589.1|29590.4|29553.7|816
1613723700000|2021-02-19 08:35:00|29602.8|29582.8|29565.8|29515.8|29605.9|29583.9|29526.3|29490.7|833
1613724000000|2021-02-19 08:40:00|29565|29515|29565.3|29515.3|29566.9|29517.5|29528.9|29494.2|754
1613724300000|2021-02-19 08:45:00|29565|29515|29557|29537|29573.3|29541.2|29551.9|29504.4|741
1613724600000|2021-02-19 08:50:00|29557.2|29537.2|29548.2|29528.2|29572.1|29541|29546.8|29521.7|666
1613724900000|2021-02-19 08:55:00|29547.3|29527.3|29530.4|29510.4|29551.7|29531.7|29524.3|29491.1|795
1613725200000|2021-02-19 09:00:00|29530|29510|29541.7|29521.7|29547|29524.1|29524.2|29491.7|686
1613725500000|2021-02-19 09:05:00|29541.6|29521.6|29544.4|29524.4|29559.2|29526.5|29534.2|29503|550
1613725800000|2021-02-19 09:10:00|29544.3|29524.3|29549.1|29529.1|29567.4|29536.7|29542.1|29515.3|618
1613726100000|2021-02-19 09:15:00|29548.9|29528.9|29541.4|29521.4|29560.5|29532.1|29540|29510.5|535
1613726400000|2021-02-19 09:20:00|29541.3|29521.3|29535.1|29515.1|29549.2|29529.2|29534.1|29514.1|546
1613726700000|2021-02-19 09:25:00|29535.3|29515.3|29533.4|29513.4|29552.4|29519.5|29528.7|29500.7|575
1613727000000|2021-02-19 09:30:00|29533.8|29513.8|29530.2|29510.2|29535.8|29515.8|29528.9|29508.9|618
1613727300000|2021-02-19 09:35:00|29530.1|29510.1|29516.7|29496.7|29531|29511|29515.3|29495.3|652
1613727600000|2021-02-19 09:40:00|29516.6|29496.6|29525.7|29505.7|29527.3|29507.3|29512.9|29492.9|663
1613727900000|2021-02-19 09:45:00|29525.6|29505.6|29528.6|29508.6|29534.5|29510.6|29520.6|29484.5|484
1613728200000|2021-02-19 09:50:00|29528.5|29508.5|29554.1|29504.1|29558.7|29522.3|29527.5|29499|677
1613728500000|2021-02-19 09:55:00|29554|29504|29580.7|29560.7|29599.1|29564.1|29535.2|29496.5|702
1613728800000|2021-02-19 10:00:00|29595.2|29545.2|29562.4|29542.4|29595.2|29556.9|29559.9|29529.5|662
1613729100000|2021-02-19 10:05:00|29562.3|29542.3|29567.1|29547.1|29585.8|29552.1|29558.6|29529.3|638
1613729400000|2021-02-19 10:10:00|29566.5|29546.5|29570.5|29550.5|29590|29557.4|29560.8|29531.6|763
1613729700000|2021-02-19 10:15:00|29571|29551|29538.7|29518.7|29583|29551|29537.1|29504.8|652
1613730000000|2021-02-19 10:20:00|29538.4|29518.4|29548.5|29528.5|29566.7|29532.6|29538.1|29503|730
1613730300000|2021-02-19 10:25:00|29548.3|29528.3|29544.6|29524.6|29559.8|29530.8|29542.3|29509.8|612
1613730600000|2021-02-19 10:30:00|29544.4|29524.4|29544.2|29524.2|29561.2|29530.2|29542.6|29511.2|653
1613730900000|2021-02-19 10:35:00|29543.9|29523.9|29540.4|29520.4|29548.1|29528.1|29540.1|29520.1|532
1613731200000|2021-02-19 10:40:00|29539.7|29519.7|29550.8|29530.8|29558.4|29538.4|29539.7|29505.3|569
1613731500000|2021-02-19 10:45:00|29550.5|29530.5|29544.8|29524.8|29555.5|29535.5|29543|29523|593
1613731800000|2021-02-19 10:50:00|29544.9|29524.9|29553.7|29533.7|29562.6|29534.5|29542.5|29512.6|527
1613732100000|2021-02-19 10:55:00|29553.2|29533.2|29542.6|29522.6|29556|29536|29541.7|29521.7|517
1613732400000|2021-02-19 11:00:00|29542.5|29522.5|29549.7|29529.7|29553.4|29533.4|29539.3|29519.3|568
1613732700000|2021-02-19 11:05:00|29548.9|29528.9|29547.2|29527.2|29554.9|29534.9|29544.4|29524.4|576
1613733000000|2021-02-19 11:10:00|29546.9|29526.9|29549.1|29529.1|29568.1|29534.5|29543.2|29512.6|654
1613733300000|2021-02-19 11:15:00|29549.2|29529.2|29553.8|29533.8|29564|29534.1|29543.1|29510.7|592
1613733600000|2021-02-19 11:20:00|29554.2|29534.2|29547.2|29527.2|29555.2|29535.2|29545.8|29525.8|527
1613733900000|2021-02-19 11:25:00|29546.6|29526.6|29551.8|29531.8|29555.1|29535.1|29542.6|29522.6|558
1613734200000|2021-02-19 11:30:00|29551.7|29531.7|29562.9|29542.9|29565.9|29545.9|29551.7|29531.7|509
1613734500000|2021-02-19 11:35:00|29563|29543|29572.2|29552.2|29575.6|29555.6|29562.6|29542.6|472
1613734800000|2021-02-19 11:40:00|29573|29553|29573.9|29553.9|29581.8|29561.8|29570.3|29550.3|454
1613735100000|2021-02-19 11:45:00|29575.6|29555.6|29575.4|29555.4|29578.4|29558.4|29572.7|29552.7|410
1613735400000|2021-02-19 11:50:00|29575.3|29555.3|29575.1|29555.1|29593.1|29559.5|29573.9|29543.1|282
1613735700000|2021-02-19 11:55:00|29575.2|29555.2|29562.9|29542.9|29579.1|29559.1|29560.4|29540.4|484
1613736000000|2021-02-19 12:00:00|29564.4|29544.4|29566.6|29546.6|29570|29550|29561.7|29541.7|482
1613736300000|2021-02-19 12:05:00|29567.3|29547.3|29566.4|29546.4|29570.9|29550.9|29563.2|29543.2|380
1613736600000|2021-02-19 12:10:00|29566.3|29546.3|29566|29546|29568.1|29548.1|29562.5|29542.5|412
1613736900000|2021-02-19 12:15:00|29565.8|29545.8|29569.3|29549.3|29580.9|29549.6|29563.8|29530.2|375
1613737200000|2021-02-19 12:20:00|29569.2|29549.2|29571.3|29551.3|29572.9|29552.9|29567.1|29547.1|388
1613737500000|2021-02-19 12:25:00|29571.4|29551.4|29556.9|29536.9|29578.5|29555.4|29556.2|29526.6|541
1613737800000|2021-02-19 12:30:00|29557.4|29537.4|29545.2|29495.2|29575.2|29540.2|29538.2|29488.2|655
1613738100000|2021-02-19 12:35:00|29545.1|29495.1|29561.8|29511.8|29565|29530.7|29532.7|29494.8|610
1613738400000|2021-02-19 12:40:00|29562.7|29512.7|29559.5|29539.5|29573.2|29540.1|29548.1|29512.7|645
1613738700000|2021-02-19 12:45:00|29558.9|29538.9|29556.7|29536.7|29570.8|29538.9|29550.9|29519.9|502
1613739000000|2021-02-19 12:50:00|29557.1|29537.1|29553.6|29533.6|29571.9|29538.6|29551.5|29518.6|449
1613739300000|2021-02-19 12:55:00|29553.3|29533.3|29547.8|29527.8|29560.7|29538.2|29544|29510.7|770
1613739600000|2021-02-19 13:00:00|29548|29528|29550|29530|29572|29538.3|29542.7|29518.1|769
1613739900000|2021-02-19 13:05:00|29549.6|29529.6|29541.9|29521.9|29556.1|29531|29538|29504.4|645
1613740200000|2021-02-19 13:10:00|29542.5|29522.5|29546|29526|29553.2|29526.3|29533.5|29501.9|754
1613740500000|2021-02-19 13:15:00|29545.6|29525.6|29556.6|29536.6|29558.5|29537|29540.8|29508.5|668
1613740800000|2021-02-19 13:20:00|29556|29536|29563.7|29543.7|29578.2|29546.1|29550.8|29528.2|620
1613741100000|2021-02-19 13:25:00|29563.2|29543.2|29582.9|29562.9|29594.8|29567.4|29563.2|29540.2|730
1613741400000|2021-02-19 13:30:00|29582.8|29562.8|29582.9|29562.9|29600.4|29566.7|29575|29550.4|660
1613741700000|2021-02-19 13:35:00|29582.5|29562.5|29590.4|29570.4|29602.3|29570.5|29581|29551.9|688
1613742000000|2021-02-19 13:40:00|29590.9|29570.9|29597|29577|29617.6|29583.2|29589.4|29561.8|654
1613742300000|2021-02-19 13:45:00|29595.8|29575.8|29588.6|29568.6|29596|29576|29580.8|29560.8|655
1613742600000|2021-02-19 13:50:00|29588.8|29568.8|29590.2|29570.2|29592.6|29572.6|29584.1|29564.1|458
1613742900000|2021-02-19 13:55:00|29590.3|29570.3|29583.9|29563.9|29590.3|29570.3|29576.2|29556.2|662
1613743200000|2021-02-19 14:00:00|29583.5|29563.5|29605.9|29585.9|29617.7|29585.9|29578.5|29548.9|711
1613743500000|2021-02-19 14:05:00|29606.3|29586.3|29599.5|29579.5|29625|29588.7|29592.5|29564.7|748
1613743800000|2021-02-19 14:10:00|29599.6|29579.6|29605.4|29585.4|29607|29587|29596.4|29576.4|600
1613744100000|2021-02-19 14:15:00|29605.2|29585.2|29601.4|29581.4|29606.9|29586.9|29597.6|29577.6|587
1613744400000|2021-02-19 14:20:00|29601.2|29581.2|29605.8|29585.8|29606.5|29586.5|29598.6|29578.6|548
1613744700000|2021-02-19 14:25:00|29604.7|29584.7|29617.5|29597.5|29618.9|29598.9|29603.6|29583.6|492
1613745000000|2021-02-19 14:30:00|29617.2|29597.2|29612.7|29592.7|29624.9|29604.9|29611.6|29591.6|610
1613745300000|2021-02-19 14:35:00|29612.9|29592.9|29618.5|29598.5|29634.2|29604.9|29612.4|29581.6|646
1613745600000|2021-02-19 14:40:00|29618.2|29598.2|29624.2|29574.2|29631|29599.6|29609.2|29570.1|604
1613745900000|2021-02-19 14:45:00|29623|29573|29602.6|29582.6|29625.4|29589.8|29600.1|29570.8|635
1613746200000|2021-02-19 14:50:00|29602.1|29582.1|29598|29578|29609.9|29589.9|29597.8|29577.8|584
1613746500000|2021-02-19 14:55:00|29598.5|29578.5|29595.7|29575.7|29614.5|29581.4|29592.5|29557.8|520
1613746800000|2021-02-19 15:00:00|29595.6|29575.6|29611.3|29591.3|29612.4|29592.4|29594|29574|756
1613747100000|2021-02-19 15:05:00|29611.6|29591.6|29613.2|29593.2|29622.3|29596.2|29600.5|29572.3|697
1613747400000|2021-02-19 15:10:00|29612.1|29592.1|29601.6|29581.6|29616|29596|29600.5|29580.5|763
1613747700000|2021-02-19 15:15:00|29601.9|29581.9|29592.7|29572.7|29604.3|29584.3|29583.9|29563.9|617
1613748000000|2021-02-19 15:20:00|29592.9|29572.9|29591.9|29571.9|29599.7|29574.4|29579.2|29546.2|680
1613748300000|2021-02-19 15:25:00|29590.8|29570.8|29582.4|29562.4|29603.5|29583.5|29580.8|29560.8|786
1613748600000|2021-02-19 15:30:00|29582.1|29562.1|29573.4|29553.4|29596.9|29569.5|29569.7|29536.8|794
1613748900000|2021-02-19 15:35:00|29574.4|29554.4|29583.5|29563.5|29598.1|29567.1|29571.1|29546.6|721
1613749200000|2021-02-19 15:40:00|29582.8|29562.8|29583.7|29563.7|29601.2|29569.6|29578|29548.2|600
1613749500000|2021-02-19 15:45:00|29583.9|29563.9|29570.6|29550.6|29591.7|29569.2|29566.9|29534.4|691
1613749800000|2021-02-19 15:50:00|29571.8|29551.8|29581|29561|29599.2|29567|29560.1|29533.9|818
1613750100000|2021-02-19 15:55:00|29580.9|29560.9|29569.4|29549.4|29585.1|29565.1|29567|29547|689
1613750400000|2021-02-19 16:00:00|29568.5|29548.5|29579.3|29559.3|29583.2|29563.2|29564.2|29544.2|649
1613750700000|2021-02-19 16:05:00|29579.7|29559.7|29567.5|29547.5|29581|29561|29561.9|29541.9|583
1613751000000|2021-02-19 16:10:00|29567.4|29547.4|29562.8|29542.8|29573.8|29553.8|29561.7|29541.7|471
1613751300000|2021-02-19 16:15:00|29561.9|29541.9|29563.7|29543.7|29578.4|29550.5|29561.2|29528.4|473
1613751600000|2021-02-19 16:20:00|29563.8|29543.8|29559.2|29539.2|29579.8|29548.2|29554.6|29522|595
1613751900000|2021-02-19 16:25:00|29557.1|29537.1|29549.7|29529.7|29570.9|29540.4|29547.6|29519.3|601
1613752200000|2021-02-19 16:30:00|29547.6|29527.6|29546.6|29526.6|29563.4|29529.8|29540.5|29509.6|696
1613752500000|2021-02-19 16:35:00|29546.7|29526.7|29542.6|29522.6|29547.2|29527.2|29537.9|29517.9|554
1613752800000|2021-02-19 16:40:00|29542.7|29522.7|29546.9|29526.9|29562.6|29532.7|29538.2|29509.3|570
1613753100000|2021-02-19 16:45:00|29547.4|29527.4|29547.8|29527.8|29564.2|29533.9|29546.9|29514.2|569
1613753400000|2021-02-19 16:50:00|29548|29528|29554.7|29534.7|29563.7|29536.2|29545.8|29510|507
1613753700000|2021-02-19 16:55:00|29554.2|29534.2|29550.5|29530.5|29562.1|29536.5|29549|29512.1|454
1613754000000|2021-02-19 17:00:00|29550.4|29530.4|29547.8|29527.8|29563.1|29532.3|29545.8|29513.1|429
1613754300000|2021-02-19 17:05:00|29547.5|29527.5|29555.4|29535.4|29568.5|29539.4|29546.2|29511.9|544
1613754600000|2021-02-19 17:10:00|29555.6|29535.6|29550.3|29530.3|29570.1|29537.4|29548|29513.9|399
1613754900000|2021-02-19 17:15:00|29550.2|29530.2|29558.3|29538.3|29575.2|29543.1|29547.2|29521.6|512
1613755200000|2021-02-19 17:20:00|29559|29539|29560.7|29540.7|29579|29544.5|29554.8|29524.2|484
1613755500000|2021-02-19 17:25:00|29562.5|29542.5|29565|29545|29580.3|29546.6|29559.9|29526.7|516
1613755800000|2021-02-19 17:30:00|29564.8|29544.8|29567.7|29547.7|29575.9|29548.8|29557.9|29522.9|409
1613756100000|2021-02-19 17:35:00|29567.6|29547.6|29569.3|29549.3|29587.3|29552.8|29564.9|29530.5|501
1613756400000|2021-02-19 17:40:00|29569.1|29549.1|29571.6|29551.6|29590.4|29557.8|29567.9|29537.3|487
1613756700000|2021-02-19 17:45:00|29573.7|29553.7|29577.8|29557.8|29591.3|29559.7|29570.8|29535.3|479
1613757000000|2021-02-19 17:50:00|29579.6|29559.6|29605.3|29555.3|29611.4|29575.5|29574.7|29545.3|579
1613757300000|2021-02-19 17:55:00|29605|29555|29595.7|29545.7|29608.3|29558.3|29593.1|29543.1|683
1613757600000|2021-02-19 18:00:00|29594|29544|29589.2|29569.2|29606.5|29571.2|29578.3|29543.1|578
1613757900000|2021-02-19 18:05:00|29589.5|29569.5|29614.1|29564.1|29618.9|29570.2|29588.6|29551.3|538
1613758200000|2021-02-19 18:10:00|29617.4|29567.4|29619.6|29569.6|29623.1|29582|29599.2|29563|595
1613758500000|2021-02-19 18:15:00|29619.5|29569.5|29624.3|29574.3|29625|29575|29616.5|29566.5|473
1613758800000|2021-02-19 18:20:00|29624.5|29574.5|29640|29590|29643|29593|29612.5|29574.5|590
1613759100000|2021-02-19 18:25:00|29638.5|29588.5|29637.7|29587.7|29642|29592|29633.8|29583.8|414
1613759400000|2021-02-19 18:30:00|29637.2|29587.2|29644.2|29594.2|29646.5|29596.5|29629|29579|544
1613759700000|2021-02-19 18:35:00|29644.1|29594.1|29639.9|29589.9|29644.2|29604.5|29624.5|29585.9|505
1613760000000|2021-02-19 18:40:00|29640.7|29590.7|29640.4|29590.4|29642.4|29592.4|29635.2|29585.2|343
1613760300000|2021-02-19 18:45:00|29640.2|29590.2|29637.4|29587.4|29640.4|29590.4|29633.8|29583.8|426
1613760600000|2021-02-19 18:50:00|29637.7|29587.7|29633|29583|29640|29590|29629.7|29579.7|387
1613760900000|2021-02-19 18:55:00|29630.5|29580.5|29638.1|29588.1|29638.1|29588.1|29630.3|29580.3|334
1613761200000|2021-02-19 19:00:00|29637.9|29587.9|29630.2|29580.2|29637.9|29587.9|29629.3|29579.3|450
1613761500000|2021-02-19 19:05:00|29630.3|29580.3|29631|29581|29633.6|29593.6|29613.6|29576.6|379
1613761800000|2021-02-19 19:10:00|29631.5|29581.5|29626.8|29576.8|29632.9|29582.9|29625.7|29575.7|339
1613762100000|2021-02-19 19:15:00|29625.4|29575.4|29625.6|29575.6|29631.7|29592.3|29610.9|29573.8|382
1613762400000|2021-02-19 19:20:00|29625.2|29575.2|29635.6|29585.6|29636.2|29598.5|29612.2|29575.2|370
1613762700000|2021-02-19 19:25:00|29635.5|29585.5|29630.7|29580.7|29635.5|29599.6|29617.9|29578.7|369
1613763000000|2021-02-19 19:30:00|29630.9|29580.9|29634.1|29584.1|29636.5|29586.5|29628|29578|381
1613763300000|2021-02-19 19:35:00|29633.1|29583.1|29631.7|29581.7|29638.5|29588.5|29629.8|29579.8|268
1613763600000|2021-02-19 19:40:00|29632.6|29582.6|29631|29581|29637.5|29587.5|29628.2|29578.2|273
1613763900000|2021-02-19 19:45:00|29634.9|29584.9|29631.4|29581.4|29635.3|29585.3|29623.6|29573.6|332
1613764200000|2021-02-19 19:50:00|29631.3|29581.3|29626.2|29576.2|29633.5|29583.5|29619.9|29569.9|416
1613764500000|2021-02-19 19:55:00|29627.1|29577.1|29623.8|29573.8|29629.4|29579.4|29621.3|29571.3|397
1613764800000|2021-02-19 20:00:00|29624.4|29574.4|29619.6|29569.6|29628.8|29578.8|29617.4|29567.4|403
1613765100000|2021-02-19 20:05:00|29618.8|29568.8|29622.5|29572.5|29626.5|29576.5|29617.4|29567.4|341
1613765400000|2021-02-19 20:10:00|29620.8|29570.8|29620|29570|29624.2|29574.2|29616|29566|343
1613765700000|2021-02-19 20:15:00|29620.1|29570.1|29618.3|29568.3|29624.5|29574.5|29616.2|29566.2|345
1613766000000|2021-02-19 20:20:00|29618|29568|29619.9|29569.9|29621.7|29571.7|29615.7|29565.7|356
1613766300000|2021-02-19 20:25:00|29620.5|29570.5|29617.4|29567.4|29621.2|29571.2|29614.8|29564.8|377
1613766600000|2021-02-19 20:30:00|29616.3|29566.3|29615.6|29565.6|29619.1|29569.1|29611.2|29561.2|484
1613766900000|2021-02-19 20:35:00|29615.7|29565.7|29615.9|29565.9|29619.4|29569.4|29612.4|29562.4|742
1613767200000|2021-02-19 20:40:00|29616.3|29566.3|29617.9|29567.9|29620.3|29570.3|29610.6|29560.6|747
1613767500000|2021-02-19 20:45:00|29618.3|29568.3|29606.7|29556.7|29620|29570|29602.6|29552.6|432
1613767800000|2021-02-19 20:50:00|29606.6|29556.6|29611.5|29561.5|29622.1|29572.1|29603.8|29553.8|597
1613768100000|2021-02-19 20:55:00|29610.9|29560.9|29611|29561|29625.6|29575.6|29606.2|29556.2|622
1613768400000|2021-02-19 21:00:00|29610.4|29560.4|29617.7|29567.7|29625.8|29575.8|29603.6|29553.6|568
1613768700000|2021-02-19 21:05:00|29617.2|29567.2|29614.7|29564.7|29618.8|29568.8|29603.2|29553.2|334
1613769000000|2021-02-19 21:10:00|29614.6|29564.6|29628.3|29578.3|29629.9|29579.9|29607.9|29557.9|575
1613769300000|2021-02-19 21:15:00|29624.6|29574.6|29621|29571|29631.9|29581.9|29609.2|29559.2|723
1613769600000|2021-02-19 21:20:00|29620|29570|29618.5|29568.5|29620.5|29570.5|29611.7|29561.7|676
1613769900000|2021-02-19 21:25:00|29617.2|29567.2|29610.6|29560.6|29618.4|29568.4|29604.4|29554.4|271
1613770200000|2021-02-19 21:30:00|29610.4|29560.4|29611.9|29561.9|29612|29562|29600.9|29550.9|183
1613770500000|2021-02-19 21:35:00|29611.2|29561.2|29610.8|29560.8|29614.9|29564.9|29602.6|29552.6|264
1613770800000|2021-02-19 21:40:00|29610.9|29560.9|29616.4|29566.4|29616.5|29566.5|29602.3|29552.3|247
1613771100000|2021-02-19 21:45:00|29616.9|29566.9|29610|29560|29623.2|29573.2|29608.5|29558.5|232
1613771400000|2021-02-19 21:50:00|29609.1|29559.1|29602.6|29552.6|29614.8|29564.8|29600.6|29550.6|378
1613771700000|2021-02-19 21:55:00|29604.9|29554.9|29650.3|29547.3|29657.7|29559.8|29601.5|29533.7|362
1613941200000|2021-02-21 21:00:00|29676|29534|29618.6|29548.6|29676.5|29557.7|29618|29534|30
1613941500000|2021-02-21 21:05:00|29618.5|29548.5|29618.5|29548.5|29618.5|29548.5|29618.5|29548.5|1
1613941800000|2021-02-21 21:10:00|29656.1|29514.1|29609|29539|29676|29548.9|29607.5|29505.6|24
1613942100000|2021-02-21 21:15:00|29610.4|29540.4|29611|29541|29667.5|29541.9|29610.4|29504.9|14
1613942700000|2021-02-21 21:25:00|29611.3|29541.3|29672|29530|29672|29543|29608|29503.5|14
1613943000000|2021-02-21 21:30:00|29612.1|29542.1|29622.5|29552.5|29681|29559.4|29612.1|29533.5|28
1613943300000|2021-02-21 21:35:00|29679|29537|29620.5|29550.5|29679|29551.1|29620.5|29537|4
1613943900000|2021-02-21 21:45:00|29662.4|29520.4|29620|29550|29662.4|29550|29620|29520.4|2
1613944200000|2021-02-21 21:50:00|29621|29551|29621|29551|29621|29551|29621|29551|1
1613944500000|2021-02-21 21:55:00|29678|29536|29616.2|29546.2|29684|29558.8|29610.3|29512.1|66
1613944800000|2021-02-21 22:00:00|29650.4|29522|29608.6|29538.6|29676.5|29562.2|29608.6|29521.1|43
1613945100000|2021-02-21 22:05:00|29609.4|29539.4|29612.9|29542.9|29646.3|29546|29605.1|29510.2|94
1613945400000|2021-02-21 22:10:00|29616.4|29546.4|29607.5|29537.5|29671.5|29546.4|29598|29497.2|99
1613945700000|2021-02-21 22:15:00|29662.3|29520.3|29615|29545|29667|29546.8|29607.5|29506.9|19
1613946000000|2021-02-21 22:20:00|29619.6|29549.6|29615|29545|29619.6|29549.6|29614|29544|13
1613946300000|2021-02-21 22:25:00|29614.5|29544.5|29615|29545|29615|29545|29614.5|29544.5|4
1613946600000|2021-02-21 22:30:00|29613.5|29543.5|29613.5|29543.5|29613.6|29543.6|29613.5|29543.5|3
1613946900000|2021-02-21 22:35:00|29614|29544|29615|29545|29666.5|29547.2|29614|29522|17
1613947200000|2021-02-21 22:40:00|29616|29546|29613.5|29543.5|29637|29546|29613.5|29521|9
1613947500000|2021-02-21 22:45:00|29637|29522|29620.1|29546.1|29637|29555|29603.6|29521|135
1613947800000|2021-02-21 22:50:00|29617.6|29543.9|29622.2|29551.2|29644.4|29555.9|29613.4|29526.5|159
1613948100000|2021-02-21 22:55:00|29617.6|29551.6|29632.4|29542|29650|29555.9|29611.4|29534.4|198
1613948400000|2021-02-21 23:00:00|29628.1|29543.1|29605.1|29550|29640.2|29555|29600|29528.6|470
1613948700000|2021-02-21 23:05:00|29611.3|29550.2|29602.9|29545.7|29625.4|29552.8|29597.1|29541.8|422
1613949000000|2021-02-21 23:10:00|29603|29545.5|29617|29553.2|29619.8|29555.1|29600.9|29542.2|355
1613949300000|2021-02-21 23:15:00|29615.7|29551.9|29625.2|29561.4|29634.9|29572.1|29608.3|29543.6|370
1613949600000|2021-02-21 23:20:00|29621.1|29561.8|29615.1|29565.1|29635.1|29576.4|29613.5|29555.6|301
1613949900000|2021-02-21 23:25:00|29615|29565|29628.6|29562.1|29632.7|29573|29614.7|29555.1|358
1613950200000|2021-02-21 23:30:00|29628.2|29562.3|29621.5|29558.3|29633.2|29571.3|29612.8|29553.6|450
1613950500000|2021-02-21 23:35:00|29621.1|29557.9|29608.5|29550.4|29627.2|29565.2|29604.2|29544.7|446
1613950800000|2021-02-21 23:40:00|29614.5|29548|29620.3|29550|29620.5|29558.1|29602.9|29543.9|383
1613951100000|2021-02-21 23:45:00|29616.4|29549.6|29605.6|29541.3|29617|29552.9|29593.6|29531.9|509
1613951400000|2021-02-21 23:50:00|29605.2|29539.3|29609.1|29544.9|29614.3|29549.8|29598.7|29535.2|411
1613951700000|2021-02-21 23:55:00|29612|29542|29607.1|29547.2|29612|29551|29597.2|29535.9|399
1613952000000|2021-02-22 00:00:00|29606.8|29547|29614.5|29554.5|29624.1|29558.1|29603.8|29541.3|509
1613952300000|2021-02-22 00:05:00|29615.4|29553.7|29615|29550.2|29620|29557.7|29604.2|29546.1|405
1613952600000|2021-02-22 00:10:00|29614.9|29549.5|29600.6|29544.7|29620|29558.9|29599.2|29541.8|337
1613952900000|2021-02-22 00:15:00|29600.8|29545.2|29611.4|29546.9|29616|29553.6|29599.5|29541.1|352
1613953200000|2021-02-22 00:20:00|29613.1|29546.8|29601.1|29549.6|29613.7|29554.6|29597.6|29542.9|428
1613953500000|2021-02-22 00:25:00|29600.3|29550.3|29605|29555|29614.8|29559.7|29594.2|29544.2|409
1613953800000|2021-02-22 00:30:00|29604.9|29554.9|29586.3|29536.3|29604.9|29554.9|29577.4|29527.4|455
1613954100000|2021-02-22 00:35:00|29586.1|29536.1|29586.9|29534.8|29591.9|29539.1|29582.5|29530.9|462
1613954400000|2021-02-22 00:40:00|29585.7|29534.3|29586.9|29536.9|29594.9|29541.1|29583.4|29533.3|317
1613954700000|2021-02-22 00:45:00|29588.3|29538.3|29592.4|29542.4|29595.7|29545.1|29586.2|29536.2|424
1613955000000|2021-02-22 00:50:00|29592.6|29542.6|29591.1|29541.1|29596.2|29546|29590.5|29540.2|522
1613955300000|2021-02-22 00:55:00|29593.5|29543.5|29595.1|29545.1|29598.7|29547.7|29588|29538|503
1613955600000|2021-02-22 01:00:00|29595.5|29545.5|29589.4|29539.4|29597.7|29547.5|29586.5|29536.5|540
1613955900000|2021-02-22 01:05:00|29588.9|29538.9|29591.7|29541.7|29593.7|29543|29588|29538|427
1613956200000|2021-02-22 01:10:00|29591.3|29541.3|29585.7|29535.7|29592.5|29542.5|29582.7|29532.7|382
1613956500000|2021-02-22 01:15:00|29585.3|29535.3|29566.9|29516.9|29585.4|29535.4|29566.4|29516.4|522
1613956800000|2021-02-22 01:20:00|29567.2|29517.2|29563.4|29513.4|29574|29523.9|29558.7|29508.7|586
1613957100000|2021-02-22 01:25:00|29563.6|29513.6|29562|29512|29569.4|29519.4|29560.9|29510.9|465
1613957400000|2021-02-22 01:30:00|29564.4|29514.4|29570.3|29520.3|29571.7|29521.7|29562.6|29512.6|408
1613957700000|2021-02-22 01:35:00|29573.2|29523.2|29572.5|29522.5|29573.2|29523.2|29568.2|29518.2|356
1613958000000|2021-02-22 01:40:00|29572|29522|29571.5|29521.5|29575.6|29525.6|29567.9|29517.9|343
1613958300000|2021-02-22 01:45:00|29571.9|29521.9|29574|29524|29574.1|29524.1|29568.7|29518.7|401
1613958600000|2021-02-22 01:50:00|29575.5|29525.5|29576.5|29526.5|29577.4|29527.4|29570.7|29520.7|370
1613958900000|2021-02-22 01:55:00|29575.8|29525.8|29581.1|29531.1|29582|29531.9|29575.8|29525.8|411
1613959200000|2021-02-22 02:00:00|29580.8|29530.8|29578.6|29528.6|29583.9|29533.9|29574.8|29524.8|405
1613959500000|2021-02-22 02:05:00|29578.7|29528.7|29591.7|29541.7|29593|29543|29577.5|29527.5|420
1613959800000|2021-02-22 02:10:00|29591.4|29541.4|29591.7|29541.7|29599|29549|29588.3|29538.3|382
1613960100000|2021-02-22 02:15:00|29592|29542|29598.6|29548.6|29604.4|29554.4|29591.7|29541.7|447
1613960400000|2021-02-22 02:20:00|29598.3|29548.3|29595.1|29545.1|29599.3|29549.3|29588.3|29538.3|394
1613960700000|2021-02-22 02:25:00|29594.9|29544.9|29599.3|29549.3|29600.3|29550.3|29593.5|29543.5|367
1613961000000|2021-02-22 02:30:00|29599.2|29549.2|29600.3|29550.3|29604.2|29554.2|29596.5|29546.5|469
1613961300000|2021-02-22 02:35:00|29600.5|29550.5|29600.6|29550.6|29602.3|29552.3|29596.1|29546.1|439
1613961600000|2021-02-22 02:40:00|29600.1|29550.1|29604.6|29554.6|29607|29557|29596.5|29546.5|416
1613961900000|2021-02-22 02:45:00|29604.4|29554.4|29607.9|29557.9|29616.4|29566.4|29603.5|29553.5|535
1613962200000|2021-02-22 02:50:00|29606.2|29556.2|29602.2|29552.2|29608.5|29558.5|29601.8|29551.8|497
1613962500000|2021-02-22 02:55:00|29601.6|29551.6|29597.9|29547.9|29604.1|29554.1|29595.3|29545.3|439
1613962800000|2021-02-22 03:00:00|29598|29548|29597.6|29547.6|29601.6|29551.6|29595.9|29545.9|372
1613963100000|2021-02-22 03:05:00|29597.5|29547.5|29605.1|29555.1|29607.4|29557.4|29595.7|29545.7|396
1613963400000|2021-02-22 03:10:00|29604.7|29554.7|29601.9|29551.9|29606.4|29556.4|29598.4|29548.4|380
1613963700000|2021-02-22 03:15:00|29601.7|29551.7|29599.7|29549.7|29604.1|29554.1|29597.3|29547.3|397
1613964000000|2021-02-22 03:20:00|29601.5|29551.5|29602.5|29552.5|29605.4|29555.4|29598.4|29548.4|367
1613964300000|2021-02-22 03:25:00|29602.4|29552.4|29602.9|29552.9|29605.1|29555.1|29599.3|29549.3|353
1613964600000|2021-02-22 03:30:00|29603|29553|29608|29558|29609|29559|29601.4|29551.4|405
1613964900000|2021-02-22 03:35:00|29607.8|29557.8|29602.2|29552.2|29608.4|29558.4|29600|29550|295
1613965200000|2021-02-22 03:40:00|29602|29552|29601.3|29551.3|29606.3|29556.3|29597.5|29547.5|345
1613965500000|2021-02-22 03:45:00|29601.1|29551.1|29600.4|29550.4|29604.7|29554.7|29598|29548|337
1613965800000|2021-02-22 03:50:00|29600.7|29550.7|29606|29556|29606.5|29556.5|29598.4|29548.4|342
1613966100000|2021-02-22 03:55:00|29605.7|29555.7|29598.8|29548.8|29606.8|29556.8|29596.2|29546.2|446
1613966400000|2021-02-22 04:00:00|29599.8|29549.8|29600.3|29550.3|29604.1|29562.3|29582.3|29546|669
1613966700000|2021-02-22 04:05:00|29600.1|29550.1|29583.6|29563.6|29601.9|29563.9|29582.3|29546.3|345
1613967000000|2021-02-22 04:10:00|29598.1|29548.1|29600.2|29550.2|29602.7|29564.7|29582.7|29546.3|287
1613967300000|2021-02-22 04:15:00|29601.2|29551.2|29595.2|29545.2|29601.8|29565|29578.9|29543.4|296
1613967600000|2021-02-22 04:20:00|29595|29545|29597.1|29547.1|29597.8|29559.4|29579.4|29543.6|314
1613967900000|2021-02-22 04:25:00|29596.6|29546.6|29595.3|29545.3|29600.9|29563|29579.1|29544.5|598
1613968200000|2021-02-22 04:30:00|29595.2|29545.2|29597.7|29547.7|29598.9|29559|29577.6|29542.9|401
1613968500000|2021-02-22 04:35:00|29596.8|29546.8|29596.5|29546.5|29599.5|29558.7|29578.7|29542.1|385
1613968800000|2021-02-22 04:40:00|29597.2|29547.2|29594.6|29544.6|29599.1|29557.9|29576.3|29540.3|361
1613969100000|2021-02-22 04:45:00|29594.5|29544.5|29600.8|29550.8|29604|29554|29593.1|29543.1|410
1613969400000|2021-02-22 04:50:00|29601.1|29551.1|29601.9|29551.9|29605.6|29562.6|29580.8|29547.9|497
1613969700000|2021-02-22 04:55:00|29602.1|29552.1|29601.3|29551.3|29604.5|29565.9|29583.3|29548.2|439
1613970000000|2021-02-22 05:00:00|29601.8|29551.8|29599.7|29549.7|29604.3|29565.4|29584.2|29547.7|464
1613970300000|2021-02-22 05:05:00|29599.8|29549.8|29604.8|29554.8|29607.2|29566.6|29586.6|29548.2|404
1613970600000|2021-02-22 05:10:00|29604.6|29554.6|29603|29553|29606.4|29565.7|29585.1|29549.3|509
1613970900000|2021-02-22 05:15:00|29603.1|29553.1|29601.7|29551.7|29605.7|29563.5|29583.5|29549.5|905
1613971200000|2021-02-22 05:20:00|29601.6|29551.6|29597.2|29547.2|29607.5|29566.1|29585.6|29546|802
1613971500000|2021-02-22 05:25:00|29597.8|29547.8|29595.8|29545.8|29601.5|29560.2|29580.2|29544.9|858
1613971800000|2021-02-22 05:30:00|29595.9|29545.9|29594.6|29544.6|29598.8|29560.9|29579.8|29543|523
1613972100000|2021-02-22 05:35:00|29596.4|29546.4|29598|29548|29601.8|29561.6|29579.4|29542.9|556
1613972400000|2021-02-22 05:40:00|29599.1|29549.1|29599.8|29549.8|29602.3|29552.3|29595.5|29545.5|775
1613972700000|2021-02-22 05:45:00|29599.4|29549.4|29598.7|29548.7|29603.7|29564.5|29581.6|29546|440
1613973000000|2021-02-22 05:50:00|29598.9|29548.9|29601.1|29551.1|29602.9|29564.8|29584.8|29547.8|595
1613973300000|2021-02-22 05:55:00|29601|29551|29604|29554|29605.5|29555.5|29598.4|29548.4|388
1613973600000|2021-02-22 06:00:00|29604.1|29554.1|29600.3|29550.3|29606|29567.6|29586.3|29547.7|383
1613973900000|2021-02-22 06:05:00|29599.3|29549.3|29602.2|29552.2|29605.2|29566.9|29586.9|29549.3|424
1613974200000|2021-02-22 06:10:00|29601|29551|29600|29550|29604.1|29565.1|29583.5|29547.1|439
1613974500000|2021-02-22 06:15:00|29601.1|29551.1|29597.1|29547.1|29603.7|29566.2|29585.6|29545.5|622
1613974800000|2021-02-22 06:20:00|29597|29547|29598.9|29548.9|29603|29565.3|29582.4|29546.6|366
1613975100000|2021-02-22 06:25:00|29599.3|29549.3|29597|29547|29599.7|29562.8|29578.5|29543.8|527
1613975400000|2021-02-22 06:30:00|29596.7|29546.7|29596.6|29546.6|29598.5|29561.8|29578|29542.5|371
1613975700000|2021-02-22 06:35:00|29595.9|29545.9|29600.5|29550.5|29602.5|29562.2|29579.5|29543.8|474
1613976000000|2021-02-22 06:40:00|29600.4|29550.4|29605|29555|29609.2|29568.6|29583.2|29548.2|463
1613976300000|2021-02-22 06:45:00|29604.5|29554.5|29602.4|29552.4|29607.7|29570.4|29586.9|29552.1|395
1613976600000|2021-02-22 06:50:00|29603.2|29553.2|29605.7|29555.7|29609|29571.1|29589.1|29551.4|385
1613976900000|2021-02-22 06:55:00|29605.8|29555.8|29605.2|29555.2|29608.1|29572.4|29588.7|29553.9|295
1613977200000|2021-02-22 07:00:00|29604.9|29554.9|29618|29568|29619.8|29583.6|29589.8|29554.9|625
1613977500000|2021-02-22 07:05:00|29618.3|29568.3|29653.3|29603.3|29654.6|29604.6|29602.4|29565.4|809
1613977800000|2021-02-22 07:10:00|29653.1|29603.1|29657.4|29607.4|29662.2|29612.2|29646.2|29596.2|643
1613978100000|2021-02-22 07:15:00|29657.7|29607.7|29686.8|29636.8|29696.1|29646.1|29657.6|29607.6|742
1613978400000|2021-02-22 07:20:00|29687.2|29637.2|29710|29660|29716.5|29676|29681|29635.3|832
1613978700000|2021-02-22 07:25:00|29694.1|29674.1|29715|29665|29723.8|29686.8|29693.8|29647.1|797
1613979000000|2021-02-22 07:30:00|29715.1|29665.1|29694|29674|29718.8|29685.6|29693.5|29658.5|653
1613979300000|2021-02-22 07:35:00|29694.6|29674.6|29684.9|29664.9|29710|29674.7|29683.5|29649.8|574
1613979600000|2021-02-22 07:40:00|29685.4|29665.4|29682.4|29662.4|29697.6|29670.2|29672.1|29621.6|551
1613979900000|2021-02-22 07:45:00|29682|29662|29693.5|29673.5|29711.2|29681.1|29680.7|29643|757
1613980200000|2021-02-22 07:50:00|29692.8|29672.8|29695.2|29675.2|29718.2|29685.6|29688.9|29665.2|645
1613980500000|2021-02-22 07:55:00|29694.7|29674.7|29699.8|29649.8|29711.9|29679|29683.6|29647.4|613
1613980800000|2021-02-22 08:00:00|29700.3|29650.3|29656.8|29606.8|29702|29668.2|29652.3|29602.3|679
1613981100000|2021-02-22 08:05:00|29658.1|29608.1|29632.2|29612.2|29671.7|29632.7|29629.9|29592.3|714
1613981400000|2021-02-22 08:10:00|29632.3|29612.3|29639.5|29619.5|29659.8|29625.5|29631.6|29595.9|883
1613981700000|2021-02-22 08:15:00|29638.7|29618.7|29660.7|29640.7|29674|29640.8|29638.7|29604.7|775
1613982000000|2021-02-22 08:20:00|29660.3|29640.3|29696.1|29676.1|29705.4|29676.1|29657.9|29635.7|855
1613982300000|2021-02-22 08:25:00|29695.8|29675.8|29710.8|29690.8|29717.1|29690.8|29692.6|29660.2|860
1613982600000|2021-02-22 08:30:00|29710.7|29690.7|29743.9|29723.9|29762.8|29729|29709.5|29679.4|914
1613982900000|2021-02-22 08:35:00|29744.2|29724.2|29740.8|29720.8|29757|29727.7|29735.6|29707|705
1613983200000|2021-02-22 08:40:00|29740.1|29720.1|29742.9|29722.9|29745.9|29725.9|29736.3|29716.3|684
1613983500000|2021-02-22 08:45:00|29743.1|29723.1|29741|29721|29770.7|29738.2|29737.4|29701.3|767
1613983800000|2021-02-22 08:50:00|29740.8|29720.8|29734.6|29714.6|29761.9|29725.3|29725.2|29693.6|712
1613984100000|2021-02-22 08:55:00|29734.3|29714.3|29739.9|29689.9|29750.9|29715.9|29713.8|29669.4|847
1613984400000|2021-02-22 09:00:00|29739.8|29689.8|29718.8|29698.8|29740.1|29707.8|29707.2|29673|862
1613984700000|2021-02-22 09:05:00|29718.1|29698.1|29728.5|29678.5|29742.1|29701.9|29701.9|29672.9|930
1613985000000|2021-02-22 09:10:00|29713.3|29693.3|29706.7|29686.7|29732.2|29693.9|29704.8|29671.3|668
1613985300000|2021-02-22 09:15:00|29706.8|29686.8|29702.9|29682.9|29717.2|29697.2|29696.3|29676.3|622
1613985600000|2021-02-22 09:20:00|29700.5|29680.5|29691.9|29671.9|29701.8|29681.8|29688.5|29668.5|593
1613985900000|2021-02-22 09:25:00|29692|29672|29682.2|29662.2|29697.2|29673.1|29667.4|29631.6|616
1613986200000|2021-02-22 09:30:00|29682.3|29662.3|29677.3|29657.3|29706|29674.8|29674.8|29641|741
1613986500000|2021-02-22 09:35:00|29676.9|29656.9|29668.1|29648.1|29678.5|29658.5|29666.9|29646.9|773
1613986800000|2021-02-22 09:40:00|29668.2|29648.2|29679.5|29659.5|29683.6|29663.6|29667.7|29647.7|641
1613987100000|2021-02-22 09:45:00|29679.4|29659.4|29686.4|29666.4|29696.7|29667.2|29676.4|29644|614
1613987400000|2021-02-22 09:50:00|29686.6|29666.6|29696.4|29676.4|29708.9|29678.7|29684.6|29656.5|625
1613987700000|2021-02-22 09:55:00|29696.6|29676.6|29678.6|29658.6|29709.1|29681.2|29676.6|29656.6|665
1613988000000|2021-02-22 10:00:00|29678.3|29658.3|29653|29633|29681.2|29658.6|29652.7|29620.7|618
1613988300000|2021-02-22 10:05:00|29652.9|29632.9|29655.1|29635.1|29660.2|29640.2|29650.9|29630.9|529
1613988600000|2021-02-22 10:10:00|29656.6|29636.6|29648.2|29628.2|29656.6|29636.6|29644.9|29624.9|489
1613988900000|2021-02-22 10:15:00|29648.3|29628.3|29646.5|29626.5|29664.3|29630.8|29645.4|29614.3|431
1613989200000|2021-02-22 10:20:00|29647|29627|29643.5|29623.5|29650.2|29630.2|29641.6|29621.6|473
1613989500000|2021-02-22 10:25:00|29643|29623|29643.7|29623.7|29645.6|29625.6|29636.3|29616.3|424
1613989800000|2021-02-22 10:30:00|29644.6|29624.6|29629.3|29609.3|29653.2|29625.5|29628.6|29597.9|487
1613990100000|2021-02-22 10:35:00|29629.1|29609.1|29620.4|29600.4|29645.8|29611.3|29618.8|29586.5|701
1613990400000|2021-02-22 10:40:00|29621.1|29601.1|29609.1|29589.1|29624.6|29602.5|29602.6|29566.5|698
1613990700000|2021-02-22 10:45:00|29608.8|29588.8|29599.8|29579.8|29625.9|29594.2|29597.2|29558.7|571
1613991000000|2021-02-22 10:50:00|29600.1|29580.1|29606.7|29586.7|29621.2|29589.5|29599.2|29566.3|629
1613991300000|2021-02-22 10:55:00|29606.6|29586.6|29604|29584|29619.4|29586.8|29600.8|29567.2|543
1613991600000|2021-02-22 11:00:00|29604.4|29584.4|29622.8|29572.8|29623.5|29591.8|29602.2|29568.8|533
1613991900000|2021-02-22 11:05:00|29621.2|29571.2|29614.7|29594.7|29635.5|29598.7|29605.2|29569.4|541
1613992200000|2021-02-22 11:10:00|29614.3|29594.3|29598.8|29578.8|29626.9|29597.5|29597.2|29560.2|585
1613992500000|2021-02-22 11:15:00|29598.5|29578.5|29605.7|29585.7|29618.4|29587|29598.5|29563.7|506
1613992800000|2021-02-22 11:20:00|29606|29586|29609.9|29559.9|29622.7|29590.3|29602.6|29558|563
1613993100000|2021-02-22 11:25:00|29608.7|29558.7|29582.7|29562.7|29608.7|29563.2|29566.8|29528.4|753
1613993400000|2021-02-22 11:30:00|29582.8|29562.8|29578.1|29558.1|29598.1|29567|29578.1|29545.8|607
1613993700000|2021-02-22 11:35:00|29577.8|29557.8|29577.1|29557.1|29590.3|29565|29575.4|29540.3|498
1613994000000|2021-02-22 11:40:00|29577|29557|29585.7|29565.7|29604|29571.9|29567.5|29538.1|550
1613994300000|2021-02-22 11:45:00|29584.7|29564.7|29584.4|29564.4|29601|29569.9|29578.6|29549.5|605
1613994600000|2021-02-22 11:50:00|29586|29566|29596.4|29576.4|29597|29577|29584.3|29564.3|437
1613994900000|2021-02-22 11:55:00|29596.3|29576.3|29594.7|29574.7|29608.8|29582.8|29591.1|29558.8|566
1613995200000|2021-02-22 12:00:00|29594.6|29574.6|29581.7|29561.7|29609.4|29577.8|29573.9|29540.4|851
1613995500000|2021-02-22 12:05:00|29581.8|29561.8|29588.8|29568.8|29598.2|29570.1|29576.4|29546.9|577
1613995800000|2021-02-22 12:10:00|29586.6|29566.6|29583|29563|29599.5|29567.7|29581.2|29549.5|484
1613996100000|2021-02-22 12:15:00|29582.8|29562.8|29576.5|29556.5|29593.8|29565.4|29575.4|29543.6|452
1613996400000|2021-02-22 12:20:00|29577|29557|29580.5|29560.5|29582.7|29562.7|29572.6|29552.6|448
1613996700000|2021-02-22 12:25:00|29580.4|29560.4|29589.7|29569.7|29595.4|29575.4|29580.3|29560.3|522
1613997000000|2021-02-22 12:30:00|29589.8|29569.8|29584.3|29564.3|29592|29572|29583.7|29563.7|507
1613997300000|2021-02-22 12:35:00|29584.2|29564.2|29590.6|29570.6|29590.9|29570.9|29582|29562|427
1613997600000|2021-02-22 12:40:00|29590.8|29570.8|29606.6|29586.6|29620.1|29589|29590.8|29566.7|620
1613997900000|2021-02-22 12:45:00|29605.5|29585.5|29603.9|29583.9|29609.4|29589.4|29602|29582|552
1613998200000|2021-02-22 12:50:00|29603.7|29583.7|29590.1|29570.1|29607|29587|29586.7|29566.7|540
1613998500000|2021-02-22 12:55:00|29590.2|29570.2|29590.2|29570.2|29593.2|29573.2|29586.3|29566.3|631
1613998800000|2021-02-22 13:00:00|29589.7|29569.7|29583.7|29563.7|29607|29576.3|29582.7|29557|638
1613999100000|2021-02-22 13:05:00|29583.6|29563.6|29591.8|29571.8|29601.8|29573.3|29583.4|29550.5|550
1613999400000|2021-02-22 13:10:00|29592.4|29572.4|29610.2|29590.2|29629.5|29595.6|29591.9|29567|709
1613999700000|2021-02-22 13:15:00|29608.6|29588.6|29606.9|29586.9|29621.9|29592.6|29601.8|29567.2|693
1614000000000|2021-02-22 13:20:00|29605.2|29585.2|29605|29585|29641.1|29598.5|29603|29571.7|721
1614000300000|2021-02-22 13:25:00|29605.5|29585.5|29612.6|29592.6|29632.4|29599|29604.5|29570.2|648
1614000600000|2021-02-22 13:30:00|29613.1|29593.1|29593|29573|29615.3|29595.3|29592.4|29557.5|732
1614000900000|2021-02-22 13:35:00|29593.2|29573.2|29583.3|29563.3|29607.5|29573.2|29571.1|29531.1|836
1614001200000|2021-02-22 13:40:00|29582.5|29562.5|29559.6|29539.6|29583.1|29563.1|29557.3|29527.6|707
1614001500000|2021-02-22 13:45:00|29559.7|29539.7|29551.9|29501.9|29568.5|29543.7|29546.9|29499.2|763
1614001800000|2021-02-22 13:50:00|29552.6|29502.6|29544.6|29524.6|29566.5|29532.5|29529.8|29495.2|816
1614002100000|2021-02-22 13:55:00|29544.4|29524.4|29550.1|29530.1|29562.5|29534.9|29539.1|29505.6|708
1614002400000|2021-02-22 14:00:00|29550|29530|29592.8|29542.8|29594.1|29556.4|29543.8|29508.1|797
1614002700000|2021-02-22 14:05:00|29594.6|29544.6|29584.8|29564.8|29602.3|29570.3|29576.9|29541|666
1614003000000|2021-02-22 14:10:00|29584.6|29564.6|29584.4|29564.4|29588.3|29568.3|29575.6|29555.6|708
1614003300000|2021-02-22 14:15:00|29584.8|29564.8|29599.7|29579.7|29616.8|29582.9|29578.5|29545.4|838
1614003600000|2021-02-22 14:20:00|29599.9|29579.9|29595.7|29575.7|29620.1|29585.7|29591.6|29553.8|806
1614003900000|2021-02-22 14:25:00|29595.6|29575.6|29592.8|29572.8|29614.1|29580.5|29589.6|29552.9|607
1614004200000|2021-02-22 14:30:00|29592.5|29572.5|29630|29580|29631.3|29594.8|29587.8|29552.2|712
1614004500000|2021-02-22 14:35:00|29630.4|29580.4|29623.2|29573.2|29643.6|29604.5|29606|29556.8|761
1614004800000|2021-02-22 14:40:00|29623.8|29573.8|29613.3|29563.3|29631|29590.5|29596.9|29557.2|704
1614005100000|2021-02-22 14:45:00|29612.9|29562.9|29607.2|29557.2|29622.3|29586.3|29588.5|29551.5|705
1614005400000|2021-02-22 14:50:00|29604|29554|29595.5|29545.5|29611.9|29580.2|29578.8|29545.5|839
1614005700000|2021-02-22 14:55:00|29581.2|29561.2|29575.8|29555.8|29598.3|29565.4|29572.3|29537.7|781
1614006000000|2021-02-22 15:00:00|29576.5|29556.5|29579.8|29529.8|29596|29562.4|29557.6|29523.6|898
1614006300000|2021-02-22 15:05:00|29564.1|29544.1|29573.6|29553.6|29589.2|29554.8|29562.4|29528.7|880
1614006600000|2021-02-22 15:10:00|29589.9|29539.9|29553.7|29533.7|29595.2|29560.5|29550.2|29516.7|886
1614006900000|2021-02-22 15:15:00|29556.6|29536.6|29565.8|29545.8|29581.4|29549.3|29553.1|29522.3|906
1614007200000|2021-02-22 15:20:00|29567.8|29547.8|29567.7|29547.7|29587.8|29554.5|29559.4|29524.8|845
1614007500000|2021-02-22 15:25:00|29567.3|29547.3|29560.9|29540.9|29581.4|29549|29559|29523.8|788
1614007800000|2021-02-22 15:30:00|29561|29541|29573.9|29553.9|29589.4|29555|29555.9|29524.2|849
1614008100000|2021-02-22 15:35:00|29572.8|29552.8|29571.5|29551.5|29590.5|29556|29565.2|29530.3|830
1614008400000|2021-02-22 15:40:00|29571|29551|29569.2|29549.2|29594.3|29559.6|29568.5|29534.4|780
1614008700000|2021-02-22 15:45:00|29569.1|29549.1|29575.5|29555.5|29600.6|29566.9|29568.9|29534.7|733
1614009000000|2021-02-22 15:50:00|29575.4|29555.4|29597.4|29577.4|29607.3|29579|29575.4|29543|718
1614009300000|2021-02-22 15:55:00|29597.7|29577.7|29593.3|29573.3|29623.7|29590.9|29588.7|29555|932
1614009600000|2021-02-22 16:00:00|29594.7|29574.7|29579.8|29559.8|29616.5|29582.3|29578.8|29543|858
1614009900000|2021-02-22 16:05:00|29579.6|29559.6|29593.9|29543.9|29608.6|29574.1|29575|29540.9|644
1614010200000|2021-02-22 16:10:00|29594|29544|29573|29553|29599.3|29565.5|29572.7|29538|653
1614010500000|2021-02-22 16:15:00|29573.1|29553.1|29591.2|29541.2|29603.3|29567.6|29572.2|29536.5|589
1614010800000|2021-02-22 16:20:00|29590.8|29540.8|29569.5|29549.5|29599.3|29565.6|29569.4|29535.3|566
1614011100000|2021-02-22 16:25:00|29570.5|29550.5|29573.4|29523.4|29584.3|29550.7|29557.7|29520.9|771
1614011400000|2021-02-22 16:30:00|29572.3|29522.3|29558.3|29538.3|29578.9|29542.9|29554.6|29517.7|682
1614011700000|2021-02-22 16:35:00|29558.2|29538.2|29556.2|29536.2|29578|29543|29553.7|29518.6|709
1614012000000|2021-02-22 16:40:00|29556.5|29536.5|29550.2|29530.2|29570|29538.2|29548|29512.6|523
1614012300000|2021-02-22 16:45:00|29550.5|29530.5|29546|29526|29562.4|29530.5|29540.9|29505.2|676
1614012600000|2021-02-22 16:50:00|29546.1|29526.1|29549.5|29529.5|29566.9|29530|29542.5|29507.8|543
1614012900000|2021-02-22 16:55:00|29549.7|29529.7|29558.4|29508.4|29574|29532.5|29549.3|29504.2|603
1614013200000|2021-02-22 17:00:00|29558.6|29508.6|29547|29527|29566.1|29527.5|29539.9|29503.6|752
1614013500000|2021-02-22 17:05:00|29547.3|29527.3|29531.9|29511.9|29563.6|29527.3|29530.6|29494.4|610
1614013800000|2021-02-22 17:10:00|29544.9|29494.9|29537.2|29517.2|29555.4|29519.7|29526.1|29491.9|705
1614014100000|2021-02-22 17:15:00|29535.1|29515.1|29535.1|29515.1|29553.2|29517.8|29531.8|29493.9|571
1614014400000|2021-02-22 17:20:00|29534.8|29514.8|29539.4|29489.4|29550.7|29515.2|29523|29485.1|641
1614014700000|2021-02-22 17:25:00|29539.1|29489.1|29535.4|29485.4|29542.5|29507.6|29520.1|29481.4|551
1614015000000|2021-02-22 17:30:00|29536.2|29486.2|29520.2|29500.2|29539.2|29503.8|29515.8|29480.9|556
1614015300000|2021-02-22 17:35:00|29520|29500|29530.9|29480.9|29536.1|29501.4|29512.5|29476.3|524
1614015600000|2021-02-22 17:40:00|29531.5|29481.5|29518.7|29498.7|29535.7|29500.7|29514.2|29478|511
1614015900000|2021-02-22 17:45:00|29517.8|29497.8|29515|29495|29535.8|29498.9|29510.8|29474.5|536
1614016200000|2021-02-22 17:50:00|29515.4|29495.4|29512.1|29492.1|29532.6|29498|29509.9|29475|500
1614016500000|2021-02-22 17:55:00|29512.3|29492.3|29515.9|29495.9|29536.8|29500.2|29510.9|29475.6|517
1614016800000|2021-02-22 18:00:00|29516.7|29496.7|29512.6|29492.6|29531.8|29497.4|29508.3|29471.5|504
1614017100000|2021-02-22 18:05:00|29512.2|29492.2|29509.4|29489.4|29529.5|29495.5|29505.8|29474|419
1614017400000|2021-02-22 18:10:00|29510.4|29490.4|29525.1|29475.1|29528|29493.8|29508.8|29472.8|374
1614017700000|2021-02-22 18:15:00|29524.9|29474.9|29528.9|29478.9|29531.8|29496|29504.2|29466.8|425
1614018000000|2021-02-22 18:20:00|29529.5|29479.5|29536.2|29486.2|29549|29499|29511.7|29476|468
1614018300000|2021-02-22 18:25:00|29535.7|29485.7|29544.5|29494.5|29548.8|29498.8|29531.9|29481.9|705
1614018600000|2021-02-22 18:30:00|29544.7|29494.7|29535|29485|29545.3|29495.3|29525.8|29475.8|573
1614018900000|2021-02-22 18:35:00|29534.5|29484.5|29522.3|29502.3|29538.7|29502.3|29522.3|29474.3|423
1614019200000|2021-02-22 18:40:00|29522|29502|29532.8|29482.8|29535.7|29502.9|29516|29480.3|352
1614019500000|2021-02-22 18:45:00|29532.7|29482.7|29537.3|29487.3|29538.3|29501|29517.5|29479.8|450
1614019800000|2021-02-22 18:50:00|29535.9|29485.9|29523|29503|29538.6|29503.7|29518.8|29482.5|433
1614020100000|2021-02-22 18:55:00|29523.1|29503.1|29523.3|29503.3|29539.4|29504.4|29518.4|29483.2|489
1614020400000|2021-02-22 19:00:00|29523.2|29503.2|29523.3|29503.3|29542.5|29508.7|29521.7|29485.9|489
1614020700000|2021-02-22 19:05:00|29523.4|29503.4|29522.7|29502.7|29539|29505.6|29518.7|29482.7|379
1614021000000|2021-02-22 19:10:00|29522.3|29502.3|29522.7|29502.7|29541.8|29508|29520.4|29486|385
1614021300000|2021-02-22 19:15:00|29522.3|29502.3|29525|29505|29539.9|29505.7|29520.6|29486.6|303
1614021600000|2021-02-22 19:20:00|29522.9|29502.9|29518.8|29498.8|29539.5|29504.7|29518|29480.5|394
1614021900000|2021-02-22 19:25:00|29518.1|29498.1|29519.6|29499.6|29537.3|29502.5|29516.9|29481.8|400
1614022200000|2021-02-22 19:30:00|29518.6|29498.6|29523.7|29503.7|29537.9|29504.5|29516.9|29482.5|367
1614022500000|2021-02-22 19:35:00|29523.2|29503.2|29520.2|29500.2|29540.5|29505.3|29518.5|29484.5|381
1614022800000|2021-02-22 19:40:00|29520.6|29500.6|29516.4|29496.4|29539.4|29501.6|29515.3|29480.2|307
1614023100000|2021-02-22 19:45:00|29516|29496|29519.5|29499.5|29534.9|29500.3|29515.3|29480.3|251
1614023400000|2021-02-22 19:50:00|29519.6|29499.6|29523.6|29503.6|29541.4|29506|29515.3|29480.7|370
1614023700000|2021-02-22 19:55:00|29523.5|29503.5|29519.3|29499.3|29538.4|29503.6|29515.5|29481|444
1614024000000|2021-02-22 20:00:00|29519.2|29499.2|29532.7|29512.7|29549|29513.5|29519.2|29485.6|425
1614024300000|2021-02-22 20:05:00|29533|29513|29545.6|29525.6|29563.4|29528.1|29531.1|29496.4|356
1614024600000|2021-02-22 20:10:00|29545.8|29525.8|29566.9|29516.9|29568|29532.7|29543.4|29509.8|406
1614024900000|2021-02-22 20:15:00|29566.8|29516.8|29551.7|29531.7|29567.1|29533.1|29548.2|29513.4|346
1614025200000|2021-02-22 20:20:00|29552.8|29532.8|29573.3|29523.3|29575.4|29539.1|29548.3|29512.8|399
1614025500000|2021-02-22 20:25:00|29573.1|29523.1|29556.2|29536.2|29576|29539.8|29553.8|29519|354
1614025800000|2021-02-22 20:30:00|29572.9|29522.9|29573.4|29523.4|29577|29540.1|29554|29518.4|389
1614026100000|2021-02-22 20:35:00|29573.1|29523.1|29576.4|29526.4|29581.5|29541.7|29557.5|29523.1|342
1614026400000|2021-02-22 20:40:00|29575.8|29525.8|29574.4|29524.4|29582.9|29545|29555.4|29519.2|432
1614026700000|2021-02-22 20:45:00|29558.7|29538.7|29560.2|29540.2|29580.1|29543|29556.3|29520.7|326
1614027000000|2021-02-22 20:50:00|29560.8|29540.8|29576.3|29526.3|29582.2|29544.1|29559.9|29524.5|436
1614027300000|2021-02-22 20:55:00|29576.5|29526.5|29588.9|29538.9|29589.3|29551.7|29564.3|29526.5|554
1614027600000|2021-02-22 21:00:00|29585.2|29535.2|29584.1|29534.1|29589.6|29551.9|29562.7|29525.7|530
1614027900000|2021-02-22 21:05:00|29583.7|29533.7|29568.8|29548.8|29594|29551.1|29567.7|29528.4|355
1614028200000|2021-02-22 21:10:00|29570.3|29550.3|29582.7|29532.7|29587.6|29550.5|29565.6|29527.8|354
1614028500000|2021-02-22 21:15:00|29582.8|29532.8|29584.9|29534.9|29587.1|29537.1|29580.8|29530.8|234
1614028800000|2021-02-22 21:20:00|29585.7|29535.7|29585.9|29535.9|29588.5|29548.2|29567.8|29526.3|322
1614029100000|2021-02-22 21:25:00|29586.6|29536.6|29577.9|29527.9|29587.4|29537.4|29574.9|29524.9|249
1614029400000|2021-02-22 21:30:00|29578|29528|29581.2|29531.2|29585.2|29535.2|29575.2|29525.2|253
1614029700000|2021-02-22 21:35:00|29581.4|29531.4|29582.8|29532.8|29584.7|29534.7|29573.4|29520.6|274
1614030000000|2021-02-22 21:40:00|29582.2|29532.2|29577.2|29527.2|29587.3|29537.3|29570.3|29520.3|381
1614030300000|2021-02-22 21:45:00|29578.4|29528.4|29574.4|29524.4|29580.7|29529|29565.8|29508.8|317
1614030600000|2021-02-22 21:50:00|29574|29522|29568.4|29518.4|29582.3|29527.6|29566.6|29501|298
1614030900000|2021-02-22 21:55:00|29571.3|29510.6|29582.3|29507.2|29583.2|29521.8|29563.8|29497.2|397
1614031200000|2021-02-22 22:00:00|29583.1|29499.7|29582.6|29503.2|29603.9|29507.3|29574.8|29492.1|65
1614031500000|2021-02-22 22:05:00|29594.2|29483.1|29575.8|29503|29594.8|29512|29563.8|29483.1|121
1614031800000|2021-02-22 22:10:00|29573.6|29502.5|29564.5|29501.6|29596.7|29511|29558.4|29486.5|187
1614032100000|2021-02-22 22:15:00|29572|29502.1|29569.6|29494.9|29588.9|29505|29561.6|29483|190
1614032400000|2021-02-22 22:20:00|29571.4|29496.4|29571.8|29496.5|29585.1|29503|29558.7|29481.9|156
1614032700000|2021-02-22 22:25:00|29574.7|29497.8|29572.1|29504|29587.2|29506.1|29559|29473.5|211
1614033000000|2021-02-22 22:30:00|29580.9|29492.1|29569.4|29501.7|29580.9|29504|29555.2|29485.5|424
1614033300000|2021-02-22 22:35:00|29567.6|29502.2|29568.8|29474.3|29570.8|29506.2|29553.6|29465.3|208
1614033600000|2021-02-22 22:40:00|29567.9|29479.2|29558.7|29497.2|29573.6|29506|29550.9|29460.4|303
1614033900000|2021-02-22 22:45:00|29557.9|29501.1|29563|29496.3|29574.2|29504.6|29554.4|29473.4|355
1614034200000|2021-02-22 22:50:00|29562.4|29495.2|29568.1|29505.1|29574.9|29507.5|29553.9|29478.9|294
1614034500000|2021-02-22 22:55:00|29564.4|29504|29569.3|29501|29573.5|29506|29552|29496.7|215
1614034800000|2021-02-22 23:00:00|29571.1|29501.3|29559.7|29509.7|29573.7|29515.5|29553.1|29493.5|409
1614035100000|2021-02-22 23:05:00|29559.8|29509.8|29550.9|29500.9|29563|29513|29547.6|29497.6|483
1614035400000|2021-02-22 23:10:00|29549|29499|29550.6|29500.6|29556.4|29506|29542.8|29492.8|744
1614035700000|2021-02-22 23:15:00|29549.1|29499.1|29556.1|29506.1|29556.6|29506.6|29545.9|29495.9|385
1614036000000|2021-02-22 23:20:00|29553.9|29503.9|29549|29499|29558.2|29508|29543.5|29493.5|768
1614036300000|2021-02-22 23:25:00|29550.4|29500.4|29544.2|29494.2|29554.5|29504.5|29536.3|29486.3|906
1614036600000|2021-02-22 23:30:00|29541.5|29491.5|29540.3|29490.3|29550.7|29500.7|29538.7|29488.7|1011
1614036900000|2021-02-22 23:35:00|29544|29494|29543|29493|29547.4|29497.4|29538.9|29488.9|1020
1614037200000|2021-02-22 23:40:00|29544.9|29494.9|29540.8|29490.8|29547.8|29497.8|29540.4|29490.4|1014
1614037500000|2021-02-22 23:45:00|29542.8|29492.8|29540.5|29490.5|29548.3|29498.3|29539|29489|1041
1614037800000|2021-02-22 23:50:00|29540.3|29490.3|29540.6|29490.6|29548|29498|29539.5|29489.5|823
1614038100000|2021-02-22 23:55:00|29543.5|29493.5|29544.5|29494.5|29549.2|29499.2|29538.6|29488.6|648
1614038400000|2021-02-23 00:00:00|29547.9|29497.9|29546.8|29496.8|29550.7|29500.7|29541.6|29491.6|373
1614038700000|2021-02-23 00:05:00|29546.9|29496.9|29554.6|29504.6|29554.6|29504.6|29542.3|29492.3|331
1614039000000|2021-02-23 00:10:00|29553.8|29503.8|29549.9|29499.9|29553.8|29503.8|29544|29494|326
1614039300000|2021-02-23 00:15:00|29549.8|29499.8|29544.3|29494.3|29549.8|29499.8|29536.7|29486.7|325
1614039600000|2021-02-23 00:20:00|29546|29496|29538.4|29488.4|29546.3|29496.3|29537.1|29487.1|340
1614039900000|2021-02-23 00:25:00|29541.4|29491.4|29543.4|29493.4|29548.8|29498.8|29537.7|29487.7|340
1614040200000|2021-02-23 00:30:00|29543.5|29493.5|29545.3|29495.3|29551.9|29501.9|29543|29493|292
1614040500000|2021-02-23 00:35:00|29548.4|29498.4|29544.9|29494.9|29551.2|29501.2|29539.5|29489.5|341
1614040800000|2021-02-23 00:40:00|29544.1|29494.1|29543.9|29493.9|29549.7|29499.7|29539.4|29489.4|254
1614041100000|2021-02-23 00:45:00|29544.3|29494.3|29536.6|29486.6|29547.3|29497.3|29533.7|29483.7|442
1614041400000|2021-02-23 00:50:00|29541|29491|29528.2|29478.2|29541|29491|29524.9|29474.9|450
1614041700000|2021-02-23 00:55:00|29528|29478|29530.3|29480.3|29535|29485|29522.8|29472.8|369
1614042000000|2021-02-23 01:00:00|29528.5|29478.5|29539.1|29489.1|29540.9|29490.9|29525.9|29475.9|516
1614042300000|2021-02-23 01:05:00|29542.1|29492.1|29543.6|29493.6|29548.4|29498.4|29537.9|29487.9|460
1614042600000|2021-02-23 01:10:00|29545.5|29495.5|29541.4|29491.4|29550.5|29500.5|29539.6|29489.6|354
1614042900000|2021-02-23 01:15:00|29541.7|29491.7|29538.8|29488.8|29547.5|29497.5|29534|29484|357
1614043200000|2021-02-23 01:20:00|29539.1|29489.1|29530.6|29480.6|29542.7|29492.7|29525.6|29475.6|343
1614043500000|2021-02-23 01:25:00|29533.4|29483.4|29532.1|29482.1|29538|29488|29525.9|29475.9|363
1614043800000|2021-02-23 01:30:00|29536.4|29486.4|29535|29485|29537.1|29487.1|29522.3|29472.3|485
1614044100000|2021-02-23 01:35:00|29536.1|29486.1|29528.8|29478.8|29536.6|29486.6|29525.1|29475.1|362
1614044400000|2021-02-23 01:40:00|29527.2|29477.2|29516.7|29466.7|29529.6|29479.6|29515.9|29465.9|350
1614044700000|2021-02-23 01:45:00|29520.9|29470.9|29516.7|29466.7|29522.5|29472.5|29512.8|29462.8|407
1614045000000|2021-02-23 01:50:00|29516.9|29466.9|29518|29468|29527.5|29474|29513.6|29463.6|340
1614045300000|2021-02-23 01:55:00|29518.3|29468.3|29515.9|29465.9|29520.2|29470.2|29512|29462|340
1614045600000|2021-02-23 02:00:00|29516|29466|29518.3|29468.3|29521.3|29471.3|29512.1|29461.7|348
1614045900000|2021-02-23 02:05:00|29518.5|29468.5|29516.1|29466.1|29520.6|29470.6|29512.9|29462.9|324
1614046200000|2021-02-23 02:10:00|29516|29466|29523.3|29473.3|29525.4|29475.4|29514.2|29464.2|371
1614046500000|2021-02-23 02:15:00|29523.7|29473.7|29522.5|29472.5|29524.9|29474.9|29517.3|29466.9|361
1614046800000|2021-02-23 02:20:00|29523.5|29473.5|29520.2|29470.2|29526.1|29476.1|29519.1|29467.6|326
1614047100000|2021-02-23 02:25:00|29520.4|29470.4|29523|29473|29524.1|29474.1|29519|29469|324
1614047400000|2021-02-23 02:30:00|29522.3|29472.3|29519.3|29469.3|29525.2|29475.2|29515.8|29463.7|353
1614047700000|2021-02-23 02:35:00|29522.5|29472.5|29517.3|29467.3|29522.5|29472.5|29515.4|29465.4|276
1614048000000|2021-02-23 02:40:00|29518|29468|29520.9|29470.9|29523.7|29473.7|29515|29465|332
1614048300000|2021-02-23 02:45:00|29520.7|29470.7|29525.9|29475.9|29527.6|29477.6|29517.3|29467.3|301
1614048600000|2021-02-23 02:50:00|29526.2|29476.2|29530.6|29480.6|29531.9|29481.9|29523.5|29473.5|360
1614048900000|2021-02-23 02:55:00|29529.1|29479.1|29528.9|29478.9|29536|29484|29525|29475|483
1614049200000|2021-02-23 03:00:00|29529.2|29479.2|29530.7|29480.7|29533.6|29483.6|29527.3|29477.3|312
1614049500000|2021-02-23 03:05:00|29529.8|29479.8|29534.2|29484.2|29536.5|29486.5|29528.2|29478.2|300
1614049800000|2021-02-23 03:10:00|29534.6|29484.6|29537.5|29487.5|29539.2|29489.2|29532.8|29482.8|339
1614050100000|2021-02-23 03:15:00|29537.4|29487.4|29540.9|29490.9|29542.1|29492.1|29534.8|29484.8|305
1614050400000|2021-02-23 03:20:00|29540.1|29490.1|29539.9|29489.9|29542.3|29492.3|29536.1|29486.1|372
1614050700000|2021-02-23 03:25:00|29539.6|29489.6|29536.8|29486.8|29541.4|29491.4|29533|29483|321
1614051000000|2021-02-23 03:30:00|29536.2|29486.2|29533|29483|29537.7|29487.7|29531.1|29481.1|249
1614051300000|2021-02-23 03:35:00|29532.8|29482.8|29535.7|29485.7|29538.8|29488.8|29532|29482|205
1614051600000|2021-02-23 03:40:00|29536.9|29486.9|29537.7|29487.7|29540|29490|29533.4|29483.4|196
1614051900000|2021-02-23 03:45:00|29538|29488|29537.5|29487.5|29540.2|29490.2|29534.8|29484.8|235
1614052200000|2021-02-23 03:50:00|29537.6|29487.6|29537|29487|29540.3|29490.3|29534.2|29484.2|245
1614052500000|2021-02-23 03:55:00|29536.7|29486.7|29539|29489|29541.8|29491.8|29535.8|29485.8|220
1614052800000|2021-02-23 04:00:00|29541.2|29491.2|29535.9|29485.9|29541.2|29491.2|29534.7|29484.7|214
1614053100000|2021-02-23 04:05:00|29535.7|29485.7|29540|29490|29541.1|29491.1|29534.2|29484.2|287
1614053400000|2021-02-23 04:10:00|29538.3|29488.3|29534|29484|29540.6|29490.6|29533.3|29483.3|218
1614053700000|2021-02-23 04:15:00|29533.9|29483.9|29534|29484|29538.2|29488.2|29531|29481|248
1614054000000|2021-02-23 04:20:00|29533.5|29483.5|29534.3|29484.3|29538.5|29488.5|29531.7|29481.7|229
1614054300000|2021-02-23 04:25:00|29534.4|29484.4|29533.8|29483.8|29536|29486|29531.7|29481.7|189
1614054600000|2021-02-23 04:30:00|29534.4|29484.4|29530.3|29480.3|29535.3|29485.3|29529.6|29479.6|246
1614054900000|2021-02-23 04:35:00|29530.1|29480.1|29529.6|29479.6|29533.3|29483.3|29525.9|29475.9|237
1614055200000|2021-02-23 04:40:00|29529.7|29479.7|29529.3|29479.3|29533.9|29483.9|29525.5|29475.5|384
1614055500000|2021-02-23 04:45:00|29528.9|29478.9|29531.7|29481.7|29534.1|29484.1|29528.5|29478.5|209
1614055800000|2021-02-23 04:50:00|29531.6|29481.6|29530|29480|29537.1|29487.1|29528.6|29478.6|478
1614056100000|2021-02-23 04:55:00|29530.5|29480.5|29524.6|29474.6|29533.6|29483.6|29522.2|29472.2|264
1614056400000|2021-02-23 05:00:00|29524.3|29474.3|29524.1|29474.1|29526|29476|29520.6|29470.6|462
1614056700000|2021-02-23 05:05:00|29524.2|29474.2|29523.6|29473.6|29526.8|29476.8|29517|29467|541
1614057000000|2021-02-23 05:10:00|29523.5|29473.5|29523.6|29473.6|29526.8|29476.8|29521|29471|537
1614057300000|2021-02-23 05:15:00|29523.2|29473.2|29525.2|29475.2|29528.6|29478.6|29521.9|29471.9|549
1614057600000|2021-02-23 05:20:00|29524.7|29474.7|29525.9|29475.9|29527.6|29477.6|29521.5|29471.5|666
1614057900000|2021-02-23 05:25:00|29527.2|29477.2|29524.3|29474.3|29528.3|29478.3|29522.6|29472.6|612
1614058200000|2021-02-23 05:30:00|29524.6|29474.6|29524.5|29474.5|29527.2|29477.2|29521.5|29471.5|402
1614058500000|2021-02-23 05:35:00|29524.6|29474.6|29526.2|29476.2|29528.7|29478.7|29523.2|29473.2|243
1614058800000|2021-02-23 05:40:00|29525.9|29475.9|29528.9|29478.9|29530.2|29480.2|29525.1|29475.1|376
1614059100000|2021-02-23 05:45:00|29528.8|29478.8|29530.4|29480.4|29534|29484|29527.6|29477.6|301
1614059400000|2021-02-23 05:50:00|29528.5|29478.5|29536.8|29486.8|29540.2|29490.2|29528.2|29478.2|622
1614059700000|2021-02-23 05:55:00|29537.3|29487.3|29539.8|29489.8|29542.3|29492.3|29533|29483|482
1614060000000|2021-02-23 06:00:00|29538.7|29488.7|29541.3|29491.3|29545.2|29507.7|29525.5|29486|414
1614060300000|2021-02-23 06:05:00|29541.5|29491.5|29545|29495|29547.4|29510.8|29525.8|29490.2|335
1614060600000|2021-02-23 06:10:00|29545.1|29495.1|29548.8|29498.8|29550.7|29512.8|29532.8|29494.4|353
1614060900000|2021-02-23 06:15:00|29548.4|29498.4|29551|29501|29552.1|29516.1|29533|29497.3|356
1614061200000|2021-02-23 06:20:00|29551.4|29501.4|29555.1|29505.1|29557.2|29514.5|29532.5|29495.5|393
1614061500000|2021-02-23 06:25:00|29554.5|29504.5|29552.7|29502.7|29559.6|29522.1|29539.2|29501.9|435
1614061800000|2021-02-23 06:30:00|29552.8|29502.8|29548.7|29498.7|29554.8|29518.1|29533.4|29497.4|387
1614062100000|2021-02-23 06:35:00|29548.5|29498.5|29549.9|29499.9|29552.3|29516.4|29532.6|29497.5|324
1614062400000|2021-02-23 06:40:00|29550.7|29500.7|29549.9|29499.9|29552.1|29515.6|29533.9|29497.1|359
1614062700000|2021-02-23 06:45:00|29549.8|29499.8|29550.5|29500.5|29553.7|29515.2|29532.9|29497.4|393
1614063000000|2021-02-23 06:50:00|29550.9|29500.9|29545.4|29495.4|29551.9|29516.9|29530.3|29494.1|291
1614063300000|2021-02-23 06:55:00|29545.2|29495.2|29534.4|29484.4|29546.7|29509.3|29526.2|29481.5|419
1614063600000|2021-02-23 07:00:00|29535.4|29485.4|29516.6|29496.6|29541.1|29503.9|29514.4|29479.2|632
1614063900000|2021-02-23 07:05:00|29516.8|29496.8|29546.4|29496.4|29546.4|29512.2|29514.8|29480.5|536
1614064200000|2021-02-23 07:10:00|29544.7|29494.7|29517.2|29497.2|29544.7|29506.6|29516.7|29481.7|513
1614064500000|2021-02-23 07:15:00|29519|29499|29531|29481|29535.4|29500.2|29510.2|29475|618
1614064800000|2021-02-23 07:20:00|29530.1|29480.1|29526.3|29506.3|29541|29506.5|29510.7|29477|496
1614065100000|2021-02-23 07:25:00|29544.3|29494.3|29536.6|29486.6|29544.3|29507.4|29517.2|29483.6|579
1614065400000|2021-02-23 07:30:00|29536.4|29486.4|29516.1|29496.1|29536.7|29502.7|29515.6|29486.2|432
1614065700000|2021-02-23 07:35:00|29516.2|29496.2|29509.6|29489.6|29534|29498.1|29505|29484|498
1614066000000|2021-02-23 07:40:00|29508.9|29488.9|29503.5|29483.5|29512|29492|29501.7|29481.7|468
1614066300000|2021-02-23 07:45:00|29502.9|29482.9|29500.6|29480.6|29507.1|29487.1|29491.8|29471.8|588
1614066600000|2021-02-23 07:50:00|29499.7|29479.7|29510.1|29460.1|29516.1|29485.1|29499.6|29457.2|499
1614066900000|2021-02-23 07:55:00|29510.2|29460.2|29541.6|29491.6|29543.6|29509.3|29510|29460.1|579
1614067200000|2021-02-23 08:00:00|29526.4|29506.4|29555.3|29505.3|29556|29513.8|29517|29492.9|746
1614067500000|2021-02-23 08:05:00|29555.1|29505.1|29565.1|29515.1|29577.8|29537.1|29543.8|29501.8|843
1614067800000|2021-02-23 08:10:00|29565.2|29515.2|29555.5|29535.5|29579.9|29544.5|29548.4|29509.1|643
1614068100000|2021-02-23 08:15:00|29555.8|29535.8|29577|29557|29595.7|29559.5|29554.1|29520.6|625
1614068400000|2021-02-23 08:20:00|29576.4|29556.4|29583.2|29563.2|29598.7|29564.4|29574|29541.3|660
1614068700000|2021-02-23 08:25:00|29581.2|29561.2|29582.8|29562.8|29604.5|29571.6|29573|29538.3|688
1614069000000|2021-02-23 08:30:00|29582.3|29562.3|29593.1|29573.1|29618.4|29581.9|29580.2|29554.8|658
1614069300000|2021-02-23 08:35:00|29592.3|29572.3|29622.3|29572.3|29622.7|29588|29592.3|29565.3|697
1614069600000|2021-02-23 08:40:00|29622.1|29572.1|29597.8|29577.8|29623.9|29590.5|29590|29557.8|656
1614069900000|2021-02-23 08:45:00|29598.6|29578.6|29592.4|29572.4|29605|29585|29592.4|29572.4|620
1614070200000|2021-02-23 08:50:00|29592.6|29572.6|29604.2|29584.2|29609.9|29589.9|29592.4|29572.4|544
1614070500000|2021-02-23 08:55:00|29604.1|29584.1|29594.4|29574.4|29606.1|29586.1|29593.4|29573.4|616
1614070800000|2021-02-23 09:00:00|29594.7|29574.7|29610.6|29590.6|29611.6|29591.6|29593.8|29573.8|630
1614071100000|2021-02-23 09:05:00|29610.5|29590.5|29603.2|29583.2|29612.6|29591.4|29595.1|29562.6|703
1614071400000|2021-02-23 09:10:00|29603.3|29583.3|29607.8|29587.8|29610|29590|29598.5|29578.5|618
1614071700000|2021-02-23 09:15:00|29607.9|29587.9|29604.6|29584.6|29610.2|29590.2|29602.5|29582.5|568
1614072000000|2021-02-23 09:20:00|29604.5|29584.5|29606.4|29586.4|29610.1|29590.1|29602.3|29582.3|652
1614072300000|2021-02-23 09:25:00|29606.8|29586.8|29598.6|29578.6|29611|29591|29597.2|29577.2|643
1614072600000|2021-02-23 09:30:00|29598.3|29578.3|29596.4|29576.4|29601.8|29581.8|29593.6|29573.6|557
1614072900000|2021-02-23 09:35:00|29596.2|29576.2|29592.6|29572.6|29599|29579|29589.2|29569.2|527
1614073200000|2021-02-23 09:40:00|29592.5|29572.5|29605.2|29585.2|29620.3|29591|29591.1|29562.2|739
1614073500000|2021-02-23 09:45:00|29604.4|29584.4|29604.9|29584.9|29619.9|29587.4|29595|29566.1|645
1614073800000|2021-02-23 09:50:00|29605.2|29585.2|29611.7|29591.7|29612.5|29592.5|29598.8|29578.8|672
1614074100000|2021-02-23 09:55:00|29611.8|29591.8|29624.5|29574.5|29634.2|29597.7|29607.9|29573.1|664
1614074400000|2021-02-23 10:00:00|29624.4|29574.4|29589.5|29569.5|29627.1|29590.7|29579.6|29537|802
1614074700000|2021-02-23 10:05:00|29589.3|29569.3|29589.4|29569.4|29606.2|29570.1|29580.9|29551|645
1614075000000|2021-02-23 10:10:00|29589.2|29569.2|29583|29563|29594.2|29574.2|29580.1|29560.1|565
1614075300000|2021-02-23 10:15:00|29583.1|29563.1|29581.4|29561.4|29605.9|29573.9|29577.2|29551.9|679
1614075600000|2021-02-23 10:20:00|29581.2|29561.2|29577.7|29557.7|29591.4|29562.9|29572|29541.4|592
1614075900000|2021-02-23 10:25:00|29593|29543|29573.8|29553.8|29593|29565.2|29573.6|29542.9|631
1614076200000|2021-02-23 10:30:00|29574.2|29554.2|29574.6|29554.6|29582|29562|29573.1|29553.1|571
1614076500000|2021-02-23 10:35:00|29576|29556|29588.4|29568.4|29600.6|29572.3|29574.5|29550.6|681
1614076800000|2021-02-23 10:40:00|29588.6|29568.6|29587.6|29567.6|29597.9|29577.9|29585.3|29565.3|636
1614077100000|2021-02-23 10:45:00|29587.3|29567.3|29573.9|29553.9|29590.3|29570.3|29573.7|29540.1|581
1614077400000|2021-02-23 10:50:00|29573.6|29553.6|29577|29557|29578.9|29558.9|29572.6|29552.6|456
1614077700000|2021-02-23 10:55:00|29576.9|29556.9|29585|29565|29601.6|29567|29576.9|29550|530
1614078000000|2021-02-23 11:00:00|29585.7|29565.7|29590.1|29570.1|29593.9|29573.9|29582.9|29562.9|678
1614078300000|2021-02-23 11:05:00|29590.2|29570.2|29587.1|29567.1|29603.4|29572|29582.9|29553.4|637
1614078600000|2021-02-23 11:10:00|29587.7|29567.7|29578.7|29558.7|29588|29568|29573.9|29553.9|596
1614078900000|2021-02-23 11:15:00|29578.6|29558.6|29585.7|29565.7|29587.4|29567.4|29574.2|29554.2|574
1614079200000|2021-02-23 11:20:00|29586.6|29566.6|29579.5|29559.5|29589.3|29569.3|29575.6|29555.6|575
1614079500000|2021-02-23 11:25:00|29579.9|29559.9|29570.4|29550.4|29580.1|29560.1|29568.6|29548.6|480
1614079800000|2021-02-23 11:30:00|29570.7|29550.7|29570.5|29550.5|29578.5|29558.5|29568.3|29548.3|495
1614080100000|2021-02-23 11:35:00|29570.7|29550.7|29578|29558|29581.1|29561.1|29570|29550|472
1614080400000|2021-02-23 11:40:00|29577.9|29557.9|29561.6|29541.6|29578.6|29558.5|29559.8|29528.6|539
1614080700000|2021-02-23 11:45:00|29562.6|29542.6|29559.6|29539.6|29567.6|29547.6|29556|29536|625
1614081000000|2021-02-23 11:50:00|29561|29541|29538.5|29518.5|29573|29544.6|29536.3|29501.7|586
1614081300000|2021-02-23 11:55:00|29538.9|29518.9|29548.8|29498.8|29553.4|29520|29521.2|29485.9|607
1614081600000|2021-02-23 12:00:00|29549.9|29499.9|29533.6|29513.6|29553.6|29517.8|29525.3|29491|587
1614081900000|2021-02-23 12:05:00|29534.6|29514.6|29524.5|29504.5|29540.5|29520.5|29522.7|29490|552
1614082200000|2021-02-23 12:10:00|29524|29504|29528.4|29508.4|29531.3|29511.3|29522.3|29502.3|543
1614082500000|2021-02-23 12:15:00|29527.3|29507.3|29530|29510|29551.9|29517.2|29526.1|29495.4|563
1614082800000|2021-02-23 12:20:00|29530.2|29510.2|29534.7|29514.7|29540.2|29520.2|29529.4|29509.4|418
1614083100000|2021-02-23 12:25:00|29534.8|29514.8|29530.6|29510.6|29539.7|29519.7|29528|29508|422
1614083400000|2021-02-23 12:30:00|29530.5|29510.5|29533.1|29513.1|29534.5|29514.5|29525|29505|510
1614083700000|2021-02-23 12:35:00|29532.3|29512.3|29538.1|29518.1|29540.7|29520.7|29530.5|29510.5|476
1614084000000|2021-02-23 12:40:00|29538.7|29518.7|29540.1|29520.1|29543.8|29523.8|29537.4|29517.4|534
1614084300000|2021-02-23 12:45:00|29541.5|29521.5|29549.4|29529.4|29574.3|29535|29539.7|29512.9|534
1614084600000|2021-02-23 12:50:00|29549.3|29529.3|29548.5|29528.5|29563.8|29533.9|29545.1|29512|492
1614084900000|2021-02-23 12:55:00|29549.1|29529.1|29582.9|29521.4|29596.8|29558.7|29546.9|29518.5|842
1614085200000|2021-02-23 13:00:00|29580.9|29522.7|29572.2|29552.2|29617.1|29552.4|29566.4|29510.6|728
1614085500000|2021-02-23 13:05:00|29571.4|29551.4|29569.5|29549.5|29587.2|29552.5|29564.8|29527.7|688
1614085800000|2021-02-23 13:10:00|29570.4|29550.4|29587.2|29567.2|29606.7|29569.7|29565|29529.7|786
1614086100000|2021-02-23 13:15:00|29586.5|29566.5|29581.4|29561.4|29607.5|29574.1|29578|29546.4|630
1614086400000|2021-02-23 13:20:00|29582.1|29562.1|29588.4|29538.4|29599.7|29566.2|29578.9|29532.6|732
1614086700000|2021-02-23 13:25:00|29587.5|29537.5|29580.2|29530.2|29590.3|29547|29567|29529.1|554
1614087000000|2021-02-23 13:30:00|29580.3|29530.3|29589.8|29539.8|29592.7|29542.7|29578.7|29528.7|671
1614087300000|2021-02-23 13:35:00|29588.6|29538.6|29578.8|29528.8|29598.3|29548.3|29578.3|29528.3|680
1614087600000|2021-02-23 13:40:00|29579.3|29529.3|29574.3|29524.3|29585.3|29535.3|29557.7|29507.7|669
1614087900000|2021-02-23 13:45:00|29574.8|29524.8|29561.6|29511.6|29574.8|29531|29545.8|29510.4|534
1614088200000|2021-02-23 13:50:00|29561.5|29511.5|29542|29492|29562.2|29525.1|29531.8|29488.7|648
1614088500000|2021-02-23 13:55:00|29542.5|29492.5|29545.6|29495.6|29552.4|29510.7|29527.4|29489.9|715
1614088800000|2021-02-23 14:00:00|29546.8|29496.8|29542.1|29522.1|29556.2|29523.6|29534.5|29494.2|698
1614089100000|2021-02-23 14:05:00|29541.9|29521.9|29544.5|29524.5|29560.3|29528.3|29538.5|29508|588
1614089400000|2021-02-23 14:10:00|29544.2|29524.2|29530.9|29510.9|29556.5|29524.6|29528.9|29495.3|552
1614089700000|2021-02-23 14:15:00|29530.5|29510.5|29531.7|29481.7|29544.7|29514.4|29514.3|29476.4|501
1614090000000|2021-02-23 14:20:00|29532|29482|29509.3|29459.3|29532|29492.7|29493.8|29458.4|564
1614090300000|2021-02-23 14:25:00|29509.5|29459.5|29493.1|29473.1|29513.5|29480.9|29492.5|29459.3|563
1614090600000|2021-02-23 14:30:00|29494|29474|29510.6|29490.6|29525.4|29491.9|29484.9|29458.1|660
1614090900000|2021-02-23 14:35:00|29510.8|29490.8|29533.7|29513.7|29550.9|29515.9|29508.3|29477.5|695
1614091200000|2021-02-23 14:40:00|29533.3|29513.3|29556.2|29536.2|29572.5|29536.9|29531.7|29488|765
1614091500000|2021-02-23 14:45:00|29556.1|29536.1|29585|29565|29607.2|29570.7|29555.5|29523.2|710
1614091800000|2021-02-23 14:50:00|29585.3|29565.3|29573.6|29553.6|29606.5|29571.4|29573|29546|708
1614092100000|2021-02-23 14:55:00|29573.5|29553.5|29564.4|29514.4|29587|29553.8|29541.8|29507|639
1614092400000|2021-02-23 15:00:00|29564.5|29514.5|29563.1|29543.1|29585.7|29550.1|29549.4|29512.8|722
1614092700000|2021-02-23 15:05:00|29563.9|29543.9|29554.3|29504.3|29582.1|29549.2|29546.1|29501.6|752
1614093000000|2021-02-23 15:10:00|29554.2|29504.2|29528.8|29508.8|29558.1|29511.9|29512.6|29475.5|771
1614093300000|2021-02-23 15:15:00|29529|29509|29542.3|29522.3|29565|29532.3|29528.3|29499.9|709
1614093600000|2021-02-23 15:20:00|29542|29522|29527|29507|29561|29530.8|29523.3|29488.9|703
1614093900000|2021-02-23 15:25:00|29526.3|29506.3|29509.7|29489.7|29542.9|29515.2|29508.6|29487.1|667
1614094200000|2021-02-23 15:30:00|29509.5|29489.5|29498.6|29478.6|29518.7|29490.4|29494.9|29453.9|674
1614094500000|2021-02-23 15:35:00|29498.8|29478.8|29513.9|29463.9|29517.3|29482.7|29486.5|29450.5|648
1614094800000|2021-02-23 15:40:00|29514.4|29464.4|29494.1|29474.1|29515.3|29482|29488.6|29457.9|649
1614095100000|2021-02-23 15:45:00|29494|29474|29503.5|29483.5|29515.3|29483.7|29488.8|29453.9|627
1614095400000|2021-02-23 15:50:00|29503.8|29483.8|29508.2|29488.2|29530.6|29494.9|29498.3|29471.6|609
1614095700000|2021-02-23 15:55:00|29508.3|29488.3|29502.9|29482.9|29535.7|29502.4|29501.8|29474.2|661
1614096000000|2021-02-23 16:00:00|29503.1|29483.1|29476.8|29456.8|29514.4|29484|29474.9|29439.8|677
1614096300000|2021-02-23 16:05:00|29477.2|29457.2|29495.4|29475.4|29514.1|29482.3|29476.5|29443.8|615
1614096600000|2021-02-23 16:10:00|29494.8|29474.8|29503.5|29483.5|29523.4|29489.5|29492.7|29458.6|596
1614096900000|2021-02-23 16:15:00|29516.9|29466.9|29504.8|29484.8|29523.3|29489.7|29499|29463.1|543
1614097200000|2021-02-23 16:20:00|29506.2|29486.2|29505.9|29485.9|29528.2|29496.5|29503.1|29469.3|535
1614097500000|2021-02-23 16:25:00|29503.7|29483.7|29508.3|29488.3|29525.9|29492|29501.8|29470|522
1614097800000|2021-02-23 16:30:00|29507.3|29487.3|29509.5|29489.5|29528.6|29495|29504.2|29470.5|589
1614098100000|2021-02-23 16:35:00|29508.9|29488.9|29517.3|29497.3|29534.5|29501.4|29507.8|29473.7|524
1614098400000|2021-02-23 16:40:00|29515.3|29495.3|29534.5|29484.5|29536|29502.2|29512.6|29476.8|607
1614098700000|2021-02-23 16:45:00|29534.4|29484.4|29542.1|29492.1|29546.1|29496.1|29533.8|29483.8|543
1614099000000|2021-02-23 16:50:00|29542.7|29492.7|29546.6|29496.6|29547.9|29513.4|29528.4|29490.4|488
1614099300000|2021-02-23 16:55:00|29547.5|29497.5|29564.2|29514.2|29564.2|29524.2|29532.3|29496.4|511
1614099600000|2021-02-23 17:00:00|29564.4|29514.4|29558.5|29508.5|29565|29515|29553.4|29503.4|582
1614099900000|2021-02-23 17:05:00|29557.7|29507.7|29558.4|29508.4|29563.6|29523.2|29543.2|29504.6|542
1614100200000|2021-02-23 17:10:00|29558.3|29508.3|29555.8|29505.8|29562.3|29512.3|29554.1|29504.1|586
1614100500000|2021-02-23 17:15:00|29556.1|29506.1|29550.4|29500.4|29560.6|29510.6|29549.3|29499.3|626
1614100800000|2021-02-23 17:20:00|29550.5|29500.5|29550.3|29500.3|29557.4|29507.4|29549.3|29499.3|476
1614101100000|2021-02-23 17:25:00|29550.5|29500.5|29545.8|29495.8|29553.1|29510.9|29530.9|29490.6|529
1614101400000|2021-02-23 17:30:00|29545.5|29495.5|29532.8|29512.8|29549.7|29513.5|29526.3|29490.1|493
1614101700000|2021-02-23 17:35:00|29532.6|29512.6|29559.3|29509.3|29563.4|29527.2|29532.3|29497.1|616
1614102000000|2021-02-23 17:40:00|29558.7|29508.7|29555.3|29505.3|29561.6|29526.6|29537.5|29503.8|577
1614102300000|2021-02-23 17:45:00|29554.8|29504.8|29550.3|29500.3|29561.3|29523.7|29534.9|29497.6|614
1614102600000|2021-02-23 17:50:00|29552|29502|29538.2|29518.2|29556.3|29519.2|29533.1|29498.2|527
1614102900000|2021-02-23 17:55:00|29537.2|29517.2|29554.6|29504.6|29555.1|29521|29529.9|29493.1|675
1614103200000|2021-02-23 18:00:00|29555|29505|29547.6|29497.6|29558.5|29523.6|29538.3|29496.5|682
1614103500000|2021-02-23 18:05:00|29547.3|29497.3|29550.5|29500.5|29556|29519|29537.3|29495.2|623
1614103800000|2021-02-23 18:10:00|29551.8|29501.8|29545.8|29495.8|29552.4|29516.2|29531.2|29493|500
1614104100000|2021-02-23 18:15:00|29546.6|29496.6|29544.6|29494.6|29551.3|29513.4|29532.5|29490.9|619
1614104400000|2021-02-23 18:20:00|29544.9|29494.9|29539.6|29489.6|29546.7|29496.7|29538.2|29488.2|495
1614104700000|2021-02-23 18:25:00|29539|29489|29543|29493|29544.5|29494.5|29534.8|29484.8|503
1614105000000|2021-02-23 18:30:00|29542.7|29492.7|29543.5|29493.5|29548.2|29510.1|29529.8|29488|505
1614105300000|2021-02-23 18:35:00|29543.6|29493.6|29537.4|29487.4|29545.5|29506.9|29526.9|29482.9|518
1614105600000|2021-02-23 18:40:00|29535.9|29485.9|29546.6|29496.6|29549|29499|29534.9|29484.9|584
1614105900000|2021-02-23 18:45:00|29545.1|29495.1|29543.6|29493.6|29548.7|29512.6|29527.9|29491.3|551
1614106200000|2021-02-23 18:50:00|29544|29494|29538.8|29488.8|29545.2|29503.3|29522.7|29486.6|600
1614106500000|2021-02-23 18:55:00|29539.1|29489.1|29533.5|29483.5|29541.3|29504.9|29522.8|29480.3|571
1614106800000|2021-02-23 19:00:00|29532.4|29482.4|29532.8|29482.8|29536.9|29501|29514|29479.1|489
1614107100000|2021-02-23 19:05:00|29532.2|29482.2|29535.8|29485.8|29537.6|29499.1|29515.1|29479.4|415
1614107400000|2021-02-23 19:10:00|29535|29485|29535|29485|29541.8|29505.3|29517.5|29482.8|369
1614107700000|2021-02-23 19:15:00|29534.4|29484.4|29532.9|29482.9|29537.9|29501.7|29515.5|29481.7|338
1614108000000|2021-02-23 19:20:00|29535.2|29485.2|29527.1|29477.1|29538.5|29496.9|29515.4|29477|384
1614108300000|2021-02-23 19:25:00|29526.5|29476.5|29529.5|29479.5|29536.5|29496.6|29513.6|29474.8|596
1614108600000|2021-02-23 19:30:00|29529.9|29479.9|29539.7|29489.7|29542.7|29493.7|29512.3|29475.4|592
1614108900000|2021-02-23 19:35:00|29540.4|29490.4|29547.2|29497.2|29547.2|29504.9|29521.7|29486|528
1614109200000|2021-02-23 19:40:00|29546.5|29496.5|29548.5|29498.5|29551.4|29513.1|29531.3|29494|489
1614109500000|2021-02-23 19:45:00|29548|29498|29555.4|29505.4|29559|29520.7|29536.6|29497|469
1614109800000|2021-02-23 19:50:00|29554.4|29504.4|29558.7|29508.7|29562.5|29524.1|29537.5|29503.3|406
1614110100000|2021-02-23 19:55:00|29558.2|29508.2|29557|29507|29565|29525.1|29538.8|29504.5|514
1614110400000|2021-02-23 20:00:00|29557.8|29507.8|29544.7|29524.7|29567.4|29528.1|29541.1|29506.3|446
1614110700000|2021-02-23 20:05:00|29544.1|29524.1|29543.7|29523.7|29565.9|29528.4|29540.2|29502.6|321
1614111000000|2021-02-23 20:10:00|29544|29524|29554.5|29504.5|29560.5|29524.4|29536.2|29501.3|334
1614111300000|2021-02-23 20:15:00|29553|29503|29537.8|29517.8|29556.5|29519.6|29533.4|29500.9|281
1614111600000|2021-02-23 20:20:00|29537.4|29517.4|29535.2|29515.2|29555.5|29519.5|29531|29499.2|324
1614111900000|2021-02-23 20:25:00|29535.5|29515.5|29546|29496|29554.4|29519.4|29526.3|29494.1|412
1614112200000|2021-02-23 20:30:00|29547|29497|29547.3|29497.3|29552.2|29512.1|29531.1|29493.7|403
1614112500000|2021-02-23 20:35:00|29546.6|29496.6|29545.2|29495.2|29552.4|29512.6|29529|29493.5|458
1614112800000|2021-02-23 20:40:00|29546.4|29496.4|29549.5|29499.5|29554.9|29517.5|29527.7|29492.8|415
1614113100000|2021-02-23 20:45:00|29547.2|29497.2|29524.9|29474.9|29549.9|29499.9|29519.1|29469.1|466
1614113400000|2021-02-23 20:50:00|29519|29469|29539.3|29489.3|29547.5|29497.5|29519|29469|524
1614113700000|2021-02-23 20:55:00|29539.1|29489.1|29538.7|29488.7|29544.9|29494.9|29533|29483|552
1614114000000|2021-02-23 21:00:00|29538.9|29488.9|29544.4|29494.4|29549.1|29499.1|29538.1|29488.1|642
1614114300000|2021-02-23 21:05:00|29545.4|29495.4|29544.4|29494.4|29550.9|29500.9|29539.5|29489.5|804
1614114600000|2021-02-23 21:10:00|29545.3|29495.3|29547.8|29497.8|29549|29499|29539.4|29489.4|468
1614114900000|2021-02-23 21:15:00|29547.7|29497.7|29551.3|29501.3|29555.6|29505.6|29543.3|29493.3|413
1614115200000|2021-02-23 21:20:00|29551.2|29501.2|29555|29505|29557.6|29514|29533.7|29500.2|290
1614115500000|2021-02-23 21:25:00|29554.8|29504.8|29556.3|29506.3|29561|29511|29550.9|29500.9|319
1614115800000|2021-02-23 21:30:00|29554.1|29504.1|29548.6|29498.6|29557.1|29507.1|29545.8|29495.8|281
1614116100000|2021-02-23 21:35:00|29549.6|29499.6|29546.2|29496.2|29551|29501|29542.8|29492.8|183
1614116400000|2021-02-23 21:40:00|29547.2|29497.2|29553|29503|29564|29510|29544.5|29494.5|515
1614116700000|2021-02-23 21:45:00|29557.5|29497.9|29552.5|29502.5|29558.1|29508.1|29545.8|29495.8|349
1614117000000|2021-02-23 21:50:00|29552.9|29502.9|29549.2|29499|29564.1|29505.9|29545.7|29482.8|917
1614117300000|2021-02-23 21:55:00|29550.2|29500.2|29544.9|29494.9|29570.4|29503.4|29541|29484.9|778
1614117600000|2021-02-23 22:00:00|29543.4|29492.6|29601.8|29492.6|29602.6|29492.8|29543.4|29477.7|51
1614117900000|2021-02-23 22:05:00|29612.6|29495.6|29594.7|29511|29613.8|29511|29587.2|29479.8|171
1614118200000|2021-02-23 22:10:00|29595.4|29493.7|29603.1|29486.1|29608.6|29511|29577.2|29476.3|194
1614118500000|2021-02-23 22:15:00|29603.8|29486.8|29581.1|29494.5|29606.1|29509|29575.6|29480|190
1614118800000|2021-02-23 22:20:00|29578.5|29490.9|29599.1|29489.5|29603.7|29508|29574.9|29477.7|129
1614119100000|2021-02-23 22:25:00|29597.6|29493.6|29610.9|29497.4|29618.4|29507|29573.4|29476.8|245
1614119400000|2021-02-23 22:30:00|29611.6|29496.8|29546.6|29496.6|29611.6|29514|29546.6|29474.2|340
1614119700000|2021-02-23 22:35:00|29546.8|29496.8|29554.1|29491.3|29565.1|29497.5|29545.8|29484.5|206
1614120000000|2021-02-23 22:40:00|29553.5|29490.5|29558.1|29501.8|29570|29501.8|29541.6|29484.2|237
1614120300000|2021-02-23 22:45:00|29551.7|29499.7|29544.3|29493|29565.9|29499.7|29540.1|29483.7|249
1614120600000|2021-02-23 22:50:00|29544.9|29492|29542.8|29489.5|29556.5|29493.5|29540.9|29488.5|616
1614120900000|2021-02-23 22:55:00|29540.2|29489.2|29560.6|29493|29566.7|29500.4|29539.8|29483.1|440
1614121200000|2021-02-23 23:00:00|29562.5|29496.1|29554.7|29504.7|29567|29506|29547|29487.3|602
1614121500000|2021-02-23 23:05:00|29554.8|29504.8|29554.7|29504.7|29556.4|29506.4|29550.3|29496.9|427
1614121800000|2021-02-23 23:10:00|29555|29505|29559.6|29509.6|29564.3|29513.5|29548|29496.9|465
1614122100000|2021-02-23 23:15:00|29559.2|29509.2|29560.1|29510.1|29573.4|29520.1|29555.9|29503.4|616
1614122400000|2021-02-23 23:20:00|29559.7|29509.7|29556.5|29506.5|29569.6|29513|29547.4|29496.8|651
1614122700000|2021-02-23 23:25:00|29556.6|29506.6|29559.8|29509.8|29566.8|29516.8|29554.6|29499.7|631
1614123000000|2021-02-23 23:30:00|29560|29510|29539.6|29489.4|29560.8|29510.8|29537.5|29487.5|701
1614123300000|2021-02-23 23:35:00|29540.3|29488.4|29540.8|29490.8|29545.8|29495.8|29536.7|29481|433
1614123600000|2021-02-23 23:40:00|29542.7|29492.7|29543.5|29493.5|29550.6|29500.6|29538.2|29486.1|465
1614123900000|2021-02-23 23:45:00|29543.9|29493.9|29548.6|29498.6|29551.8|29501|29542|29489.6|652
1614124200000|2021-02-23 23:50:00|29547.9|29497.9|29546.4|29496.4|29550.6|29500.6|29541.6|29490.9|434
1614124500000|2021-02-23 23:55:00|29546.8|29496.2|29548.2|29498.2|29552.2|29502.2|29542.9|29491.1|589
1614124800000|2021-02-24 00:00:00|29549.8|29499.8|29552|29502|29557.3|29506.5|29545.1|29494.1|590
1614125100000|2021-02-24 00:05:00|29553.2|29503.2|29544.9|29494.9|29556.6|29505.4|29541.8|29490|590
1614125400000|2021-02-24 00:10:00|29543.1|29493.1|29538.2|29488.2|29554|29497.3|29537.9|29486|409
1614125700000|2021-02-24 00:15:00|29538.4|29488.4|29533.8|29483.8|29548.3|29493.2|29531.9|29481.9|356
1614126000000|2021-02-24 00:20:00|29534.3|29484.3|29538.4|29484.6|29543.1|29488.6|29532|29482|381
1614126300000|2021-02-24 00:25:00|29537.1|29485|29533.7|29483.7|29542.6|29488.8|29531.3|29480|314
1614126600000|2021-02-24 00:30:00|29533.6|29483.6|29542.8|29492.8|29549.9|29493.9|29530.8|29480.8|356
1614126900000|2021-02-24 00:35:00|29542.5|29492.5|29538.2|29488.2|29547.8|29496.3|29532.2|29482.2|509
1614127200000|2021-02-24 00:40:00|29539.2|29489.2|29536.8|29486.8|29541.6|29490.9|29530.5|29480.5|490
1614127500000|2021-02-24 00:45:00|29536.5|29486.5|29538.6|29488.6|29542|29492|29532.4|29482.4|748
1614127800000|2021-02-24 00:50:00|29540.3|29490.3|29541.3|29485|29545|29493.1|29533.7|29482.8|770
1614128100000|2021-02-24 00:55:00|29541.7|29483.9|29538|29488|29542.2|29492.2|29532.2|29482.2|602
1614128400000|2021-02-24 01:00:00|29539.7|29489.7|29537.2|29487.2|29548.9|29498.9|29534.8|29484.8|898
1614128700000|2021-02-24 01:05:00|29536.8|29486.8|29526.9|29476.9|29541|29491|29519.4|29469.4|776
1614129000000|2021-02-24 01:10:00|29525.8|29475.8|29526|29476|29530.7|29480.7|29522.3|29472.3|634
1614129300000|2021-02-24 01:15:00|29525.8|29475.8|29525.9|29475.9|29529.4|29489.5|29509.5|29471.1|632
1614129600000|2021-02-24 01:20:00|29525.4|29475.4|29552.4|29499.1|29559.5|29506.6|29505.5|29467.3|823
1614129900000|2021-02-24 01:25:00|29549.6|29499.6|29526.6|29476.6|29550.5|29499.6|29521.5|29471|733
1614130200000|2021-02-24 01:30:00|29525.8|29475.8|29529.5|29479.5|29536.4|29493.5|29512.3|29475.2|779
1614130500000|2021-02-24 01:35:00|29530.5|29480.5|29532.1|29482.1|29536.6|29486.6|29523.4|29473.4|974
1614130800000|2021-02-24 01:40:00|29532.6|29482.6|29527.9|29477.9|29538.2|29488.2|29523.7|29473.7|806
1614131100000|2021-02-24 01:45:00|29527.7|29477.7|29521.9|29471.9|29529.3|29489.5|29505.2|29469.9|645
1614131400000|2021-02-24 01:50:00|29521.3|29471.3|29513.1|29463.1|29524|29474|29504.9|29454.9|631
1614131700000|2021-02-24 01:55:00|29513|29463|29526|29476|29529.8|29479.8|29508|29458|768
1614132000000|2021-02-24 02:00:00|29525.9|29475.9|29518.5|29468.5|29529|29487.6|29507.6|29464.6|762
1614132300000|2021-02-24 02:05:00|29518.2|29468.2|29524.9|29474.9|29527.9|29484.4|29504.4|29458.3|694
1614132600000|2021-02-24 02:10:00|29523|29473|29521.6|29471.6|29528.2|29478.2|29517.4|29467.4|827
1614132900000|2021-02-24 02:15:00|29522|29472|29525.4|29475.4|29527.5|29477.5|29519.2|29469.2|745
1614133200000|2021-02-24 02:20:00|29524.2|29474.2|29518.1|29468.1|29526.7|29476.7|29516.5|29466.5|760
1614133500000|2021-02-24 02:25:00|29518.2|29468.2|29522.2|29472.2|29527.2|29477.2|29517.4|29467.4|452
1614133800000|2021-02-24 02:30:00|29522.1|29472.1|29530.3|29480.3|29535.3|29485.3|29519.2|29469.2|885
1614134100000|2021-02-24 02:35:00|29532.4|29482.4|29527|29477|29533.9|29492.3|29512.3|29475.7|880
1614134400000|2021-02-24 02:40:00|29526.7|29476.7|29533.3|29483.3|29538.5|29488.5|29525.4|29475.4|831
1614134700000|2021-02-24 02:45:00|29532.3|29482.3|29538.3|29488.3|29541|29499.7|29516.4|29479.5|844
1614135000000|2021-02-24 02:50:00|29538.2|29488.2|29534.7|29484.7|29543.8|29493.8|29530.7|29480.7|632
1614135300000|2021-02-24 02:55:00|29535.7|29485.7|29531.1|29481.1|29538.2|29488.2|29529.8|29479.8|544
1614135600000|2021-02-24 03:00:00|29530.8|29480.8|29530.2|29480.2|29536.8|29486.8|29527.8|29477.8|687
1614135900000|2021-02-24 03:05:00|29530.3|29480.3|29535.1|29485.1|29538.5|29488.3|29528.1|29478.1|874
1614136200000|2021-02-24 03:10:00|29537.5|29487.5|29531|29481|29542.4|29492.4|29527.9|29477.9|608
1614136500000|2021-02-24 03:15:00|29530.6|29480.6|29533.3|29483.3|29535|29485|29525|29473|651
1614136800000|2021-02-24 03:20:00|29533.8|29483.8|29532.2|29482.2|29536.8|29486.8|29528.1|29478.1|417
1614137100000|2021-02-24 03:25:00|29531.9|29481.9|29531.7|29481.7|29535.1|29493|29513|29477.5|428
1614137400000|2021-02-24 03:30:00|29531.5|29481.5|29535.7|29485.7|29538.6|29488.6|29528.6|29478.6|719
1614137700000|2021-02-24 03:35:00|29537.1|29487.1|29535.8|29485.8|29543.8|29493.8|29530.5|29480.5|744
1614138000000|2021-02-24 03:40:00|29535.7|29485.7|29534|29484|29540.4|29500.9|29520.9|29481.4|709
1614138300000|2021-02-24 03:45:00|29534.6|29484.6|29537.9|29487.9|29540.3|29490.3|29533|29483|561
1614138600000|2021-02-24 03:50:00|29538.2|29488.2|29537.3|29487.3|29541.1|29491.1|29532.2|29482.2|723
1614138900000|2021-02-24 03:55:00|29537.2|29487.2|29540.9|29490.9|29546.8|29496.1|29537.1|29487.1|945
1614139200000|2021-02-24 04:00:00|29541.7|29491.7|29540.2|29490.2|29544.5|29504.8|29524.8|29486.3|897
1614139500000|2021-02-24 04:05:00|29542|29492|29543.8|29493.8|29547.6|29497.6|29539.2|29489.2|763
1614139800000|2021-02-24 04:10:00|29543.3|29493.3|29543.6|29493.6|29545.2|29506.6|29526.6|29489.6|675
1614140100000|2021-02-24 04:15:00|29543.5|29493.5|29544.6|29494.6|29547.5|29497.5|29539.3|29489.3|723
1614140400000|2021-02-24 04:20:00|29542.7|29492.7|29544.8|29494.8|29548.8|29498.8|29542.7|29492.7|666
1614140700000|2021-02-24 04:25:00|29544.4|29494.4|29543.7|29493.7|29547.3|29497.3|29540.6|29490.6|429
1614141000000|2021-02-24 04:30:00|29543.6|29493.6|29545.8|29495.8|29548.5|29498.5|29539.4|29489.4|427
1614141300000|2021-02-24 04:35:00|29546.4|29496.4|29544.5|29494.5|29547.6|29509.8|29529.3|29492.7|297
1614141600000|2021-02-24 04:40:00|29544.7|29494.7|29545.9|29495.9|29549|29499|29539.9|29489.9|416
1614141900000|2021-02-24 04:45:00|29545.7|29495.7|29549.2|29499.2|29552.8|29502.8|29544.4|29494.4|658
1614142200000|2021-02-24 04:50:00|29550.7|29500.7|29550.3|29500.3|29552.3|29502.3|29544|29494|657
1614142500000|2021-02-24 04:55:00|29550.2|29500.2|29549.3|29499.3|29554.5|29504.5|29547|29497|637
1614142800000|2021-02-24 05:00:00|29549.2|29499.2|29554.2|29504.2|29557|29514.8|29533.3|29498|525
1614143100000|2021-02-24 05:05:00|29553.3|29503.3|29553.3|29503.3|29554.6|29504.6|29548.5|29498.5|557
1614143400000|2021-02-24 05:10:00|29553|29503|29556.2|29506.2|29558.7|29516|29536|29499.8|447
1614143700000|2021-02-24 05:15:00|29556.3|29506.3|29555.3|29505.3|29556.9|29517.7|29535.4|29495.5|497
1614144000000|2021-02-24 05:20:00|29555.7|29505.7|29560.8|29510.8|29565|29517.4|29536.5|29501.4|533
1614144300000|2021-02-24 05:25:00|29560.1|29510.1|29557.3|29507.3|29563.9|29522.9|29542.9|29505.7|602
1614144600000|2021-02-24 05:30:00|29559.7|29509.7|29559.3|29509.3|29564|29522.7|29542.7|29507|594
1614144900000|2021-02-24 05:35:00|29558.1|29508.1|29558.6|29508.6|29560.6|29510.6|29554.3|29504.3|502
1614145200000|2021-02-24 05:40:00|29558.5|29508.5|29569.4|29519.4|29574.5|29524.5|29555.4|29505.4|593
1614145500000|2021-02-24 05:45:00|29569.1|29519.1|29572.6|29522.6|29576.9|29537.8|29557.7|29517.5|670
1614145800000|2021-02-24 05:50:00|29572.3|29522.3|29575.6|29525.6|29576.6|29535.2|29555.2|29518.1|625
1614146100000|2021-02-24 05:55:00|29575.8|29525.8|29571.5|29521.5|29577.1|29538|29557.3|29519.1|575
1614146400000|2021-02-24 06:00:00|29572.4|29522.4|29576.2|29526.2|29577.9|29541.5|29559.1|29517.4|593
1614146700000|2021-02-24 06:05:00|29576|29526|29577.7|29527.7|29581.1|29542.7|29560.2|29522|561
1614147000000|2021-02-24 06:10:00|29578.2|29528.2|29571.9|29521.9|29578.2|29541.4|29559.9|29518.7|529
1614147300000|2021-02-24 06:15:00|29571|29521|29563|29513|29579.1|29540.7|29543.9|29508.4|592
1614147600000|2021-02-24 06:20:00|29562.2|29512.2|29538.8|29488.8|29563.2|29526.7|29523.7|29486.1|580
1614147900000|2021-02-24 06:25:00|29539.5|29489.5|29538|29488|29544.2|29494.2|29536|29486|622
1614148200000|2021-02-24 06:30:00|29539.5|29489.5|29539.4|29489.4|29543.2|29502.5|29521.3|29485.8|612
1614148500000|2021-02-24 06:35:00|29538.9|29488.9|29515.8|29465.8|29541.3|29491.3|29512.8|29462.8|563
1614148800000|2021-02-24 06:40:00|29514.8|29464.8|29521.3|29471.3|29534.2|29482.2|29499.5|29461.8|463
1614149100000|2021-02-24 06:45:00|29521.2|29471.2|29523.2|29473.2|29528.3|29478.3|29519.5|29469.5|464
1614149400000|2021-02-24 06:50:00|29523.4|29473.4|29539.1|29489.1|29544.3|29489.6|29520.2|29470.2|387
1614149700000|2021-02-24 06:55:00|29538.4|29488.4|29549.1|29499.1|29553.5|29503.5|29534.3|29484.3|553
1614150000000|2021-02-24 07:00:00|29549.4|29499.4|29547.3|29497.3|29555.3|29517.4|29533|29491.9|723
1614150300000|2021-02-24 07:05:00|29547.5|29497.5|29533.9|29483.9|29550.9|29500.9|29531.2|29481.2|660
1614150600000|2021-02-24 07:10:00|29534.8|29484.8|29532.6|29482.6|29537.9|29487.9|29530|29480|523
1614150900000|2021-02-24 07:15:00|29532.5|29482.5|29507.8|29457.8|29537.7|29487.7|29506|29456|532
1614151200000|2021-02-24 07:20:00|29508|29458|29515|29495|29533|29495.3|29497.7|29447.7|679
1614151500000|2021-02-24 07:25:00|29514.5|29494.5|29523.7|29473.7|29535.3|29494.8|29503|29460.5|706
1614151800000|2021-02-24 07:30:00|29523.1|29473.1|29523.7|29473.7|29529.1|29493.2|29508.3|29471.1|556
1614152100000|2021-02-24 07:35:00|29523.6|29473.6|29520.5|29470.5|29526.3|29489.3|29498.5|29462|565
1614152400000|2021-02-24 07:40:00|29520.9|29470.9|29502.3|29482.3|29521.4|29492.4|29500.4|29468.9|500
1614152700000|2021-02-24 07:45:00|29502.9|29482.9|29502.4|29482.4|29522.9|29487.8|29499.6|29466.2|491
1614153000000|2021-02-24 07:50:00|29502.8|29482.8|29515|29495|29519.5|29499.5|29501.2|29481.2|567
1614153300000|2021-02-24 07:55:00|29514|29494|29526.2|29506.2|29571.5|29534.1|29514|29488.3|769
1614153600000|2021-02-24 08:00:00|29525.3|29505.3|29528.5|29508.5|29558.3|29514.2|29521.8|29481.1|903
1614153900000|2021-02-24 08:05:00|29529|29509|29495|29475|29550.2|29514.2|29492|29459.9|831
1614154200000|2021-02-24 08:10:00|29495.4|29475.4|29536.7|29486.7|29539.1|29489.2|29493.7|29462.1|743
1614154500000|2021-02-24 08:15:00|29536.6|29486.6|29544.9|29494.9|29556.6|29511.5|29508|29473.9|940
1614154800000|2021-02-24 08:20:00|29544.7|29494.7|29515.1|29465.1|29547.2|29514.8|29493.3|29460.3|849
1614155100000|2021-02-24 08:25:00|29512.6|29462.6|29520.9|29500.9|29542.9|29505.8|29490|29451.7|919
1614155400000|2021-02-24 08:30:00|29521|29501|29501.6|29481.6|29523.6|29503.6|29490.3|29463.5|848
1614155700000|2021-02-24 08:35:00|29501.3|29481.3|29505.6|29485.6|29518.6|29497.9|29497.6|29461.3|934
1614156000000|2021-02-24 08:40:00|29505.3|29485.3|29520.9|29500.9|29536.7|29503.9|29503.3|29469.6|886
1614156300000|2021-02-24 08:45:00|29521.2|29501.2|29509|29489|29533|29501.3|29504.3|29469.5|834
1614156600000|2021-02-24 08:50:00|29509.4|29489.4|29524.4|29504.4|29541.1|29506.5|29504.8|29478.1|776
1614156900000|2021-02-24 08:55:00|29523.5|29503.5|29528.7|29508.7|29548.1|29514.2|29515.9|29482.1|820
1614157200000|2021-02-24 09:00:00|29529.1|29509.1|29541.6|29521.6|29553.2|29525.1|29525.3|29503|816
1614157500000|2021-02-24 09:05:00|29541.8|29521.8|29538.1|29518.1|29558.5|29523.8|29531.3|29508.5|791
1614157800000|2021-02-24 09:10:00|29538.6|29518.6|29527.3|29507.3|29550.3|29520|29523.7|29494|679
1614158100000|2021-02-24 09:15:00|29527|29507|29508.9|29488.9|29539.5|29511|29508.8|29488.8|725
1614158400000|2021-02-24 09:20:00|29509.3|29489.3|29522.2|29502.2|29523.1|29503.1|29508.4|29488.4|723
1614158700000|2021-02-24 09:25:00|29522.3|29502.3|29512.1|29492.1|29531.5|29503.5|29509.4|29481.5|828
1614159000000|2021-02-24 09:30:00|29512.5|29492.5|29531.1|29511.1|29535.3|29515.3|29508.3|29488.3|699
1614159300000|2021-02-24 09:35:00|29530.9|29510.9|29558.2|29538.2|29582.1|29546.9|29530.9|29510.9|740
1614159600000|2021-02-24 09:40:00|29558.3|29538.3|29557.4|29537.4|29577.3|29548.4|29556.1|29527.3|656
1614159900000|2021-02-24 09:45:00|29557.5|29537.5|29552.6|29532.6|29563.5|29543.5|29547.5|29527.5|698
1614160200000|2021-02-24 09:50:00|29552.7|29532.7|29545.2|29525.2|29557|29537|29545.2|29525.2|626
1614160500000|2021-02-24 09:55:00|29545.3|29525.3|29545.6|29525.6|29553.3|29533.3|29543.2|29523.2|576
1614160800000|2021-02-24 10:00:00|29546.2|29526.2|29530.2|29510.2|29547.2|29527.2|29522.8|29502.8|604
1614161100000|2021-02-24 10:05:00|29530|29510|29529.1|29509.1|29535.8|29515.8|29527.7|29507.7|555
1614161400000|2021-02-24 10:10:00|29528.4|29508.4|29541.4|29521.4|29545|29525|29527.2|29507.2|646
1614161700000|2021-02-24 10:15:00|29541.9|29521.9|29570.4|29550.4|29579.5|29550.5|29541.1|29521.1|678
1614162000000|2021-02-24 10:20:00|29570.2|29550.2|29581.1|29561.1|29598.3|29570|29566.6|29544.6|672
1614162300000|2021-02-24 10:25:00|29580.5|29560.5|29616.5|29596.5|29628|29597.5|29580.5|29551.3|701
1614162600000|2021-02-24 10:30:00|29616.4|29596.4|29607.7|29587.7|29641.7|29608|29607.6|29581.3|761
1614162900000|2021-02-24 10:35:00|29608.3|29588.3|29610.6|29590.6|29614.2|29594.2|29604.1|29584.1|561
1614163200000|2021-02-24 10:40:00|29610|29590|29599.7|29579.7|29610.6|29590.6|29599.7|29579.7|425
1614163500000|2021-02-24 10:45:00|29599.9|29579.9|29606.7|29586.7|29610.2|29590.2|29598.4|29578.4|507
1614163800000|2021-02-24 10:50:00|29606.5|29586.5|29603.9|29583.9|29611.2|29591.2|29598.1|29578.1|556
1614164100000|2021-02-24 10:55:00|29604|29584|29594|29574|29604.7|29584.7|29593|29573|529
1614164400000|2021-02-24 11:00:00|29593.6|29573.6|29595|29575|29596.7|29576.7|29587.6|29567.6|622
1614164700000|2021-02-24 11:05:00|29594.8|29574.8|29581.8|29561.8|29596.3|29576.3|29578.3|29558.3|571
1614165000000|2021-02-24 11:10:00|29582.6|29562.6|29577.2|29557.2|29585.6|29565.6|29575.9|29555.9|526
1614165300000|2021-02-24 11:15:00|29577.1|29557.1|29591.9|29571.9|29594.2|29574.2|29575.3|29555.3|501
1614165600000|2021-02-24 11:20:00|29592|29572|29591.6|29571.6|29600.1|29580.1|29588.3|29568.3|537
1614165900000|2021-02-24 11:25:00|29591.7|29571.7|29580|29560|29592.6|29572.6|29578.8|29558.8|465
1614166200000|2021-02-24 11:30:00|29581.7|29561.7|29592.8|29572.8|29595.8|29575.8|29579.7|29559.7|472
1614166500000|2021-02-24 11:35:00|29592.7|29572.7|29584.2|29564.2|29592.7|29572.7|29582.9|29562.9|455
1614166800000|2021-02-24 11:40:00|29584.3|29564.3|29586.6|29566.6|29589.3|29569.3|29581.7|29561.7|488
1614167100000|2021-02-24 11:45:00|29586.5|29566.5|29581.4|29561.4|29588.2|29568.2|29579.3|29559.3|369
1614167400000|2021-02-24 11:50:00|29581.7|29561.7|29574.5|29554.5|29581.8|29561.8|29568.8|29548.8|622
1614167700000|2021-02-24 11:55:00|29574.9|29554.9|29583.6|29563.6|29585.9|29565.9|29573.4|29553.4|715
1614168000000|2021-02-24 12:00:00|29582.7|29562.7|29579.1|29559.1|29589.3|29569.3|29575.8|29555.8|691
1614168300000|2021-02-24 12:05:00|29579.4|29559.4|29578.2|29558.2|29581.6|29561.6|29573.8|29553.8|568
1614168600000|2021-02-24 12:10:00|29578.4|29558.4|29572.3|29552.3|29581.2|29561.2|29570.8|29550.8|567
1614168900000|2021-02-24 12:15:00|29571.6|29551.6|29573.8|29553.8|29588.2|29555.3|29559.5|29535.9|703
1614169200000|2021-02-24 12:20:00|29574.1|29554.1|29560.6|29540.6|29574.1|29554.1|29559.8|29539.8|629
1614169500000|2021-02-24 12:25:00|29560.2|29540.2|29565.6|29545.6|29572|29552|29559.3|29539.3|729
1614169800000|2021-02-24 12:30:00|29565.1|29545.1|29593|29573|29608.4|29574.2|29565.1|29541|721
1614170100000|2021-02-24 12:35:00|29593.1|29573.1|29609.8|29589.8|29636.6|29598.9|29588.1|29564.9|761
1614170400000|2021-02-24 12:40:00|29609.9|29589.9|29606|29586|29623.2|29598.7|29603.2|29573.2|682
1614170700000|2021-02-24 12:45:00|29606.4|29586.4|29603.1|29583.1|29606.4|29586.4|29597.7|29577.7|594
1614171000000|2021-02-24 12:50:00|29603.3|29583.3|29598.1|29578.1|29618.3|29584.9|29597|29568.3|560
1614171300000|2021-02-24 12:55:00|29598.7|29578.7|29611.9|29591.9|29632.2|29600.7|29596.8|29576|756
1614171600000|2021-02-24 13:00:00|29611.2|29591.2|29606.3|29586.3|29614.9|29594.9|29598.1|29578.1|805
1614171900000|2021-02-24 13:05:00|29606.5|29586.5|29622.7|29602.7|29640.6|29606.6|29604.6|29572.9|775
1614172200000|2021-02-24 13:10:00|29622.5|29602.5|29625.6|29605.6|29648.2|29618.4|29621|29585.8|825
1614172500000|2021-02-24 13:15:00|29627.6|29607.6|29674.3|29654.3|29688.3|29655|29626|29603.6|903
1614172800000|2021-02-24 13:20:00|29674.6|29654.6|29669.9|29649.9|29685.7|29654.6|29661.5|29631.1|854
1614173100000|2021-02-24 13:25:00|29669.5|29649.5|29668.5|29648.5|29689.2|29654.5|29662.2|29630.5|773
1614173400000|2021-02-24 13:30:00|29668|29648|29656.8|29636.8|29682.3|29651.7|29656.3|29631.3|690
1614173700000|2021-02-24 13:35:00|29657.6|29637.6|29649|29629|29674.6|29643.6|29644.1|29615.3|728
1614174000000|2021-02-24 13:40:00|29649.1|29629.1|29678.2|29658.2|29694.9|29661.7|29646.8|29614.6|910
1614174300000|2021-02-24 13:45:00|29678.3|29658.3|29701.1|29681.1|29714.8|29682.9|29670.4|29637|965
1614174600000|2021-02-24 13:50:00|29701|29681|29689.7|29669.7|29730.3|29697.5|29686.7|29652.4|980
1614174900000|2021-02-24 13:55:00|29689.9|29669.9|29685|29665|29711.4|29678.6|29683.1|29649.3|935
1614175200000|2021-02-24 14:00:00|29685.3|29665.3|29667.9|29617.9|29708.6|29671.9|29662.2|29612.2|840
1614175500000|2021-02-24 14:05:00|29662.7|29612.7|29649.8|29629.8|29693|29650.2|29647.9|29612.7|859
1614175800000|2021-02-24 14:10:00|29649|29629|29650.9|29630.9|29668.3|29638.8|29643.1|29608.6|787
1614176100000|2021-02-24 14:15:00|29651.6|29631.6|29623.2|29603.2|29673.9|29640.2|29620.4|29584.9|813
1614176400000|2021-02-24 14:20:00|29623.3|29603.3|29656|29636|29670.2|29636.1|29619.1|29584.9|701
1614176700000|2021-02-24 14:25:00|29664.8|29614.8|29675.4|29655.4|29684.7|29656.1|29635|29598.5|650
1614177000000|2021-02-24 14:30:00|29675|29655|29695.4|29675.4|29711|29677.3|29666.6|29633|757
1614177300000|2021-02-24 14:35:00|29695.6|29675.6|29689.8|29669.8|29710.8|29675.7|29683.6|29651.3|713
1614177600000|2021-02-24 14:40:00|29689.5|29669.5|29662.1|29642.1|29708.1|29675.2|29651.3|29616.9|727
1614177900000|2021-02-24 14:45:00|29661.7|29641.7|29673.2|29653.2|29688.6|29656.7|29657.3|29623.1|838
1614178200000|2021-02-24 14:50:00|29675|29655|29679.7|29659.7|29694.9|29661.3|29667.9|29632.2|896
1614178500000|2021-02-24 14:55:00|29679.8|29659.8|29689.2|29639.2|29699.2|29664.8|29673|29637.4|756
1614178800000|2021-02-24 15:00:00|29689.5|29639.5|29698.1|29678.1|29712.3|29680.1|29670|29636.7|804
1614179100000|2021-02-24 15:05:00|29698|29678|29704.7|29684.7|29722.2|29687.8|29692|29658.7|935
1614179400000|2021-02-24 15:10:00|29705|29685|29748.7|29698.7|29755.4|29721.1|29698.3|29669.4|991
1614179700000|2021-02-24 15:15:00|29748.3|29698.3|29732.7|29712.7|29758.7|29725.1|29730.6|29697.2|920
1614180000000|2021-02-24 15:20:00|29732.9|29712.9|29690.8|29640.8|29750|29716.2|29675.7|29640.2|928
1614180300000|2021-02-24 15:25:00|29690.7|29640.7|29678.9|29658.9|29701.5|29665.7|29662.9|29627.4|881
1614180600000|2021-02-24 15:30:00|29677.4|29657.4|29692.5|29672.5|29710.5|29676|29677.4|29645.6|881
1614180900000|2021-02-24 15:35:00|29692.7|29672.7|29703.7|29683.7|29718.7|29685.9|29687|29653.8|814
1614181200000|2021-02-24 15:40:00|29704|29684|29699.1|29679.1|29731.9|29695.7|29696.3|29661.4|871
1614181500000|2021-02-24 15:45:00|29709.7|29659.7|29677.7|29657.7|29714.7|29682.4|29675.8|29640.2|806
1614181800000|2021-02-24 15:50:00|29677.5|29657.5|29685.3|29635.3|29697.4|29663.5|29665.1|29629.3|908
1614182100000|2021-02-24 15:55:00|29685|29635|29678.5|29628.5|29700.2|29667.2|29661.4|29625.6|858
1614182400000|2021-02-24 16:00:00|29677.9|29627.9|29669.6|29649.6|29688|29658|29657.8|29622.4|929
1614182700000|2021-02-24 16:05:00|29668.7|29648.7|29650.1|29630.1|29679.4|29650|29647.5|29613.4|809
1614183000000|2021-02-24 16:10:00|29649.9|29629.9|29651.4|29631.4|29671.1|29640.1|29649.3|29614.3|751
1614183300000|2021-02-24 16:15:00|29652.5|29632.5|29660.3|29640.3|29660.6|29640.6|29650.4|29630.4|696
1614183600000|2021-02-24 16:20:00|29659.4|29639.4|29633.9|29613.9|29667.4|29639.5|29631.1|29597.5|595
1614183900000|2021-02-24 16:25:00|29633.7|29613.7|29643.8|29623.8|29661.1|29627.4|29622|29590.1|776
1614184200000|2021-02-24 16:30:00|29643.7|29623.7|29638.9|29618.9|29660|29626.4|29636|29602.4|740
1614184500000|2021-02-24 16:35:00|29639.3|29619.3|29641.5|29621.5|29653.9|29622.8|29632.3|29599.2|678
1614184800000|2021-02-24 16:40:00|29641.6|29621.6|29648|29628|29660.1|29629.2|29640.1|29606.7|612
1614185100000|2021-02-24 16:45:00|29647.9|29627.9|29639|29619|29661.2|29629.5|29636.1|29600|599
1614185400000|2021-02-24 16:50:00|29638.6|29618.6|29639.6|29619.6|29655.5|29621.7|29633.7|29601.3|570
1614185700000|2021-02-24 16:55:00|29639.7|29619.7|29626.9|29606.9|29655|29622.7|29622.9|29587.5|689
1614186000000|2021-02-24 17:00:00|29626.5|29606.5|29633.3|29613.3|29649.6|29614.8|29621.1|29585.8|718
1614186300000|2021-02-24 17:05:00|29633.2|29613.2|29629.7|29609.7|29649.8|29614.9|29624.3|29588.3|670
1614186600000|2021-02-24 17:10:00|29629.5|29609.5|29625.7|29605.7|29643.3|29612.3|29622.4|29584.3|732
1614186900000|2021-02-24 17:15:00|29624.5|29604.5|29626.8|29606.8|29647|29612.3|29623.6|29587|754
1614187200000|2021-02-24 17:20:00|29625.4|29605.4|29619.1|29599.1|29640.8|29607.3|29618.6|29582.1|703
1614187500000|2021-02-24 17:25:00|29619.7|29599.7|29622.2|29602.2|29639.8|29604.4|29617|29581.6|781
1614187800000|2021-02-24 17:30:00|29622.4|29602.4|29620.2|29600.2|29637|29603.4|29617.3|29582.6|798
1614188100000|2021-02-24 17:35:00|29621.3|29601.3|29622.1|29602.1|29640|29605.1|29617|29581.6|760
1614188400000|2021-02-24 17:40:00|29622.4|29602.4|29619.6|29599.6|29640.2|29605.4|29618.3|29583.2|779
1614188700000|2021-02-24 17:45:00|29619.8|29599.8|29622.5|29602.5|29639.8|29605.9|29616.5|29581.5|707
1614189000000|2021-02-24 17:50:00|29621.3|29601.3|29632.9|29582.9|29638.2|29603.4|29616.3|29579.2|701
1614189300000|2021-02-24 17:55:00|29633.1|29583.1|29625.2|29605.2|29641|29606.9|29619.2|29582.5|523
1614189600000|2021-02-24 18:00:00|29625.7|29605.7|29629.5|29609.5|29646.7|29611.9|29622.4|29587.1|704
1614189900000|2021-02-24 18:05:00|29629.8|29609.8|29621.5|29601.5|29644.2|29611.5|29620.8|29585.5|654
1614190200000|2021-02-24 18:10:00|29621.7|29601.7|29640.3|29590.3|29645.3|29610.3|29619.9|29583.2|558
1614190500000|2021-02-24 18:15:00|29625.3|29605.3|29627.8|29607.8|29645.4|29612|29623.9|29588.5|481
1614190800000|2021-02-24 18:20:00|29627.6|29607.6|29623.9|29603.9|29642.6|29609.3|29622.6|29586.6|520
1614191100000|2021-02-24 18:25:00|29624.1|29604.1|29613.8|29593.8|29637.9|29604.1|29612.6|29577.1|394
1614191400000|2021-02-24 18:30:00|29614.1|29594.1|29631|29581|29633|29598.7|29613.6|29577.6|486
1614191700000|2021-02-24 18:35:00|29631.1|29581.1|29609|29589|29632.6|29597.6|29607.5|29571.5|536
1614192000000|2021-02-24 18:40:00|29609.1|29589.1|29607.6|29587.6|29625.5|29590.8|29605.3|29569.3|459
1614192300000|2021-02-24 18:45:00|29608.1|29588.1|29626.2|29576.2|29626.7|29592.7|29607.1|29572|400
1614192600000|2021-02-24 18:50:00|29625.7|29575.7|29617.9|29597.9|29633.9|29599.1|29609.6|29574.5|437
1614192900000|2021-02-24 18:55:00|29618.6|29598.6|29614.3|29594.3|29635.8|29599.4|29612.9|29578.6|374
1614193200000|2021-02-24 19:00:00|29614.1|29594.1|29617.4|29597.4|29634.6|29599.9|29613|29579.6|464
1614193500000|2021-02-24 19:05:00|29616.8|29596.8|29614.5|29594.5|29634.7|29600.5|29611.8|29576.1|462
1614193800000|2021-02-24 19:10:00|29614.7|29594.7|29610.8|29590.8|29630.4|29595.2|29605.9|29570.9|513
1614194100000|2021-02-24 19:15:00|29610.7|29590.7|29613.3|29593.3|29629.5|29596.1|29608.8|29572.4|356
1614194400000|2021-02-24 19:20:00|29613.4|29593.4|29605.8|29585.8|29626.9|29594.3|29604.5|29571.3|400
1614194700000|2021-02-24 19:25:00|29605.7|29585.7|29604.7|29584.7|29622.8|29589.7|29603.8|29568.7|360
1614195000000|2021-02-24 19:30:00|29604.2|29584.2|29607.4|29587.4|29621.9|29587.4|29601|29571.9|394
1614195300000|2021-02-24 19:35:00|29607.2|29587.2|29605.7|29585.7|29622.5|29588.8|29601.6|29567.5|339
1614195600000|2021-02-24 19:40:00|29605.8|29585.8|29606.6|29586.6|29620.4|29587.4|29603.6|29569.4|188
1614195900000|2021-02-24 19:45:00|29606.9|29586.9|29613.5|29593.5|29627.2|29593.6|29606.2|29570.4|347
1614196200000|2021-02-24 19:50:00|29612.6|29592.6|29610.5|29590.5|29627.3|29593.4|29609.7|29574.8|315
1614196500000|2021-02-24 19:55:00|29610.4|29590.4|29609.7|29589.7|29625.8|29592.3|29605.8|29569.4|465
1614196800000|2021-02-24 20:00:00|29609.3|29589.3|29603.3|29583.3|29622.7|29590.5|29601.3|29565.7|537
1614197100000|2021-02-24 20:05:00|29603.2|29583.2|29590|29570|29614.8|29583.2|29589.8|29554.7|512
1614197400000|2021-02-24 20:10:00|29590.4|29570.4|29587.4|29567.4|29604.5|29572.7|29586.3|29548.3|463
1614197700000|2021-02-24 20:15:00|29587.5|29567.5|29591.1|29571.1|29607.3|29572.9|29584.8|29550.5|391
1614198000000|2021-02-24 20:20:00|29590.8|29570.8|29585.6|29565.6|29606.8|29571.8|29581.8|29544.9|532
1614198300000|2021-02-24 20:25:00|29584.4|29564.4|29592.9|29542.9|29600.5|29566.6|29576.1|29540.5|470
1614198600000|2021-02-24 20:30:00|29593.1|29543.1|29572.4|29552.4|29594|29559.6|29571.6|29534.9|479
1614198900000|2021-02-24 20:35:00|29573.1|29553.1|29566.1|29546.1|29590.5|29556.1|29564.1|29527.4|453
1614199200000|2021-02-24 20:40:00|29565.9|29545.9|29573.3|29523.3|29580.4|29546.1|29554.1|29518.7|484
1614199500000|2021-02-24 20:45:00|29571.9|29521.9|29572|29522|29578.2|29542.1|29555.8|29518.7|521
1614199800000|2021-02-24 20:50:00|29574.1|29524.1|29558.8|29538.8|29576.3|29541.4|29555.7|29518.5|575
1614200100000|2021-02-24 20:55:00|29572.2|29522.2|29573.9|29523.9|29575.3|29539.9|29551|29514.7|652
1614200400000|2021-02-24 21:00:00|29574.3|29524.3|29578.7|29528.7|29582.6|29546.2|29559.7|29520.1|614
1614200700000|2021-02-24 21:05:00|29577.1|29527.1|29573.8|29523.8|29578.8|29528.8|29569.4|29519.4|407
1614201000000|2021-02-24 21:10:00|29572.1|29522.1|29563.6|29513.6|29576.3|29538.4|29552.8|29512.5|361
1614201300000|2021-02-24 21:15:00|29563.7|29513.7|29564.4|29514.4|29565.9|29530.1|29547.7|29509.4|346
1614201600000|2021-02-24 21:20:00|29562.9|29512.9|29559.6|29509.6|29566|29531|29548.7|29505.2|395
1614201900000|2021-02-24 21:25:00|29557|29507|29565.7|29515.7|29568.1|29518.1|29556.8|29506.8|327
1614202200000|2021-02-24 21:30:00|29564.8|29514.8|29558.9|29508.9|29564.9|29514.9|29555.2|29505.2|497
1614202500000|2021-02-24 21:35:00|29560.1|29510.1|29570.2|29520.2|29572.7|29522.7|29550.9|29500.9|416
1614202800000|2021-02-24 21:40:00|29569.9|29519.9|29572|29522|29573|29523|29563.1|29513.1|292
1614203100000|2021-02-24 21:45:00|29572.1|29522.1|29570.7|29520.7|29580.3|29527|29565.3|29515.3|446
1614203400000|2021-02-24 21:50:00|29571.2|29521.2|29573.6|29523.6|29580|29525.2|29567.1|29517.1|189
1614203700000|2021-02-24 21:55:00|29573.4|29523.4|29583|29527.2|29585.6|29529.8|29562|29506.6|344
1614204000000|2021-02-24 22:00:00|29585.5|29529.2|29603.7|29524.2|29611.3|29529.2|29578.4|29512.4|123
1614204300000|2021-02-24 22:05:00|29596|29506.2|29598.5|29523.7|29617.5|29535.5|29581|29488|177
1614204600000|2021-02-24 22:10:00|29598.3|29523.1|29585|29532.2|29600.9|29533|29580.6|29512.2|139
1614204900000|2021-02-24 22:15:00|29584.1|29532.4|29586.2|29536.1|29601.5|29536.6|29582.1|29512|163
1614205200000|2021-02-24 22:20:00|29586.7|29536|29590.6|29524.6|29611.5|29541.2|29584.9|29502.7|172
1614205500000|2021-02-24 22:25:00|29590.7|29524.7|29594.9|29540.9|29605|29541.5|29587.3|29515.7|199
1614205800000|2021-02-24 22:30:00|29598.7|29535|29592.5|29523.2|29600.5|29543|29585.1|29511.4|263
1614206100000|2021-02-24 22:35:00|29593.7|29520|29591.5|29541.5|29595.7|29544.8|29585.9|29519.2|198
1614206400000|2021-02-24 22:40:00|29591.3|29541.3|29603.1|29529.6|29620.2|29546.1|29588.7|29522.7|247
1614206700000|2021-02-24 22:45:00|29602.9|29523.8|29594.5|29539.7|29602.9|29543.5|29590.6|29523.7|230
1614207000000|2021-02-24 22:50:00|29594.6|29539.6|29594.4|29544.4|29603.9|29545.6|29589.3|29520.8|251
1614207300000|2021-02-24 22:55:00|29594.7|29544.5|29587|29536.9|29601.5|29544.5|29585.5|29510|387
1614207600000|2021-02-24 23:00:00|29592.2|29535.4|29584.5|29532.5|29596.5|29537.3|29579.1|29512.9|742
1614207900000|2021-02-24 23:05:00|29585.2|29528.7|29584.2|29534.2|29593.8|29537.9|29580.3|29527.5|477
1614208200000|2021-02-24 23:10:00|29585.4|29535.4|29585.1|29535.1|29590.8|29539.3|29578.1|29525.9|349
1614208500000|2021-02-24 23:15:00|29584.5|29534.5|29581.8|29531.8|29597.1|29543.6|29578.5|29528.5|243
1614208800000|2021-02-24 23:20:00|29579.5|29529.5|29582.8|29532.8|29588.7|29537.4|29577.2|29524|290
1614209100000|2021-02-24 23:25:00|29583.2|29533.2|29583.1|29529.5|29588.9|29537.9|29579.1|29528.1|298
1614209400000|2021-02-24 23:30:00|29581.4|29528.9|29577.1|29527.1|29586.6|29536.6|29572.3|29522.3|303
1614209700000|2021-02-24 23:35:00|29576.8|29526.8|29579.9|29529.9|29588.9|29533.3|29574.6|29521.7|283
1614210000000|2021-02-24 23:40:00|29579.6|29529.6|29575.7|29525.7|29587.3|29534|29573.4|29523.4|222
1614210300000|2021-02-24 23:45:00|29575.2|29525.2|29574.8|29524.8|29577.4|29527.4|29569.1|29519.1|312
1614210600000|2021-02-24 23:50:00|29574.6|29524.6|29571|29521|29580.7|29530.7|29570|29520|315
1614210900000|2021-02-24 23:55:00|29573|29523|29572.3|29522.3|29577.8|29527.8|29568.6|29518.6|242
1614211200000|2021-02-25 00:00:00|29573.1|29523.1|29583.2|29533.2|29589.5|29539.5|29572.6|29522.6|470
1614211500000|2021-02-25 00:05:00|29583.9|29533.9|29585|29535|29586.8|29536.8|29577.9|29527.9|349
1614211800000|2021-02-25 00:10:00|29584.9|29534.9|29586.9|29536.9|29591.1|29541.1|29580.8|29530.8|337
1614212100000|2021-02-25 00:15:00|29586.5|29536.5|29582.3|29532.3|29591|29541|29580|29530|273
1614212400000|2021-02-25 00:20:00|29582.4|29532.4|29591.6|29541.6|29592.4|29542.4|29581.1|29531.1|242
1614212700000|2021-02-25 00:25:00|29591.1|29541.1|29587.2|29537.2|29593.1|29543.1|29583.9|29533.9|322
1614213000000|2021-02-25 00:30:00|29586.5|29536.5|29589.4|29539.4|29594.3|29544.3|29584.7|29534.7|315
1614213300000|2021-02-25 00:35:00|29589.3|29539.3|29594.4|29544.4|29597.8|29544.7|29586.6|29536.6|328
1614213600000|2021-02-25 00:40:00|29594.5|29544.5|29588.6|29538.6|29594.5|29544.5|29587.1|29537.1|352
1614213900000|2021-02-25 00:45:00|29589.5|29539.5|29590.3|29540.3|29591.8|29541.8|29584.7|29534.7|333
1614214200000|2021-02-25 00:50:00|29590.6|29540.6|29597.2|29547.2|29598.5|29548.5|29587|29537|448
1614214500000|2021-02-25 00:55:00|29597.8|29547.8|29595.3|29545.3|29602|29552|29590.9|29540.9|426
1614214800000|2021-02-25 01:00:00|29592.1|29542.1|29593.4|29543.4|29596.5|29546.5|29587|29537|516
1614215100000|2021-02-25 01:05:00|29594.3|29544.3|29602.3|29552.3|29608|29557.8|29593.6|29543.6|576
1614215400000|2021-02-25 01:10:00|29602|29552|29596.7|29546.7|29603.2|29553.2|29594.5|29544.5|377
1614215700000|2021-02-25 01:15:00|29596.5|29546.5|29597.3|29547.3|29599.6|29549.6|29590.7|29540.7|447
1614216000000|2021-02-25 01:20:00|29597.1|29547.1|29600.2|29550.2|29603.4|29553.4|29593.9|29543.9|400
1614216300000|2021-02-25 01:25:00|29599.3|29549.3|29596.3|29546.3|29606.4|29555.5|29594.8|29544.8|528
1614216600000|2021-02-25 01:30:00|29596.8|29546.8|29593.5|29543.5|29601.5|29551.5|29590.5|29540.5|465
1614216900000|2021-02-25 01:35:00|29594|29544|29597|29547|29601|29551|29590.4|29540.4|427
1614217200000|2021-02-25 01:40:00|29596.5|29546.5|29596.9|29546.9|29605.2|29555.2|29595.3|29545.3|449
1614217500000|2021-02-25 01:45:00|29598.9|29548.9|29597.2|29547.2|29602.6|29552.5|29591.4|29541.4|415
1614217800000|2021-02-25 01:50:00|29596.9|29546.9|29602.8|29552.8|29605.2|29555.2|29595.4|29545.4|380
1614218100000|2021-02-25 01:55:00|29602.7|29552.7|29608.8|29558.8|29608.8|29558.8|29598.1|29548.1|371
1614218400000|2021-02-25 02:00:00|29608.9|29558.9|29603.5|29553.5|29608.9|29558.9|29600.9|29550.9|377
1614218700000|2021-02-25 02:05:00|29603.8|29553.8|29606.9|29556.9|29612.3|29562.3|29602.3|29552.3|357
1614219000000|2021-02-25 02:10:00|29607.7|29557.7|29604.9|29554.9|29609.6|29559.6|29600.8|29550.8|268
1614219300000|2021-02-25 02:15:00|29604.8|29554.8|29602.7|29552.7|29607.7|29557.7|29597|29547|306
1614219600000|2021-02-25 02:20:00|29603.1|29553.1|29599.4|29549.4|29603.3|29553.3|29591.5|29541.5|284
1614219900000|2021-02-25 02:25:00|29599.2|29549.2|29592.8|29542.8|29599.2|29549.2|29587.5|29537.5|341
1614220200000|2021-02-25 02:30:00|29592.7|29542.7|29594.9|29544.9|29598.1|29548.1|29590|29540|412
1614220500000|2021-02-25 02:35:00|29594.6|29544.6|29595.5|29545.5|29597.9|29547.9|29590|29540|457
1614220800000|2021-02-25 02:40:00|29593.4|29543.4|29599.2|29549.2|29602.3|29552.3|29592.6|29542.6|333
1614221100000|2021-02-25 02:45:00|29598.5|29548.5|29600.9|29550.9|29602.2|29552.2|29593.9|29543.9|381
1614221400000|2021-02-25 02:50:00|29600.4|29550.4|29600.4|29550.4|29606.4|29555.8|29597.9|29547.9|343
1614221700000|2021-02-25 02:55:00|29602.1|29552.1|29599.8|29549.8|29605.3|29555.3|29597.2|29547.2|286
1614222000000|2021-02-25 03:00:00|29600.2|29550.2|29595.7|29545.7|29604.6|29554.6|29593.8|29543.8|384
1614222300000|2021-02-25 03:05:00|29596.3|29546.3|29597|29547|29599.4|29549.4|29592.4|29542.4|377
1614222600000|2021-02-25 03:10:00|29599.7|29549.7|29591.7|29541.7|29602.6|29549.7|29590|29540|372
1614222900000|2021-02-25 03:15:00|29591.6|29541.6|29591|29541|29595.7|29545.7|29587.4|29537.4|397
1614223200000|2021-02-25 03:20:00|29590.9|29540.9|29586.3|29536.3|29594.9|29544.9|29584.6|29534.6|424
1614223500000|2021-02-25 03:25:00|29586.4|29536.4|29588.5|29538.5|29592.3|29541.3|29581.1|29531.1|361
1614223800000|2021-02-25 03:30:00|29588|29538|29589.4|29539.4|29592.6|29542.6|29583.8|29533.8|373
1614224100000|2021-02-25 03:35:00|29584.4|29534.4|29585.4|29535.4|29589.8|29539.8|29579.7|29529.7|312
1614224400000|2021-02-25 03:40:00|29585.3|29535.3|29583.5|29533.5|29589.2|29539.2|29579.2|29529.2|343
1614224700000|2021-02-25 03:45:00|29583.2|29533.2|29586.3|29536.3|29595|29538.5|29578|29528|308
1614225000000|2021-02-25 03:50:00|29586|29536|29583.5|29533.5|29588.8|29537.8|29578.4|29528.4|304
1614225300000|2021-02-25 03:55:00|29584.9|29534.9|29580.4|29530.4|29584.9|29534.9|29574.3|29524.3|318
1614225600000|2021-02-25 04:00:00|29580|29530|29577.3|29527.3|29580.9|29530.9|29574|29524|301
1614225900000|2021-02-25 04:05:00|29577.4|29527.4|29583|29533|29584.5|29534.5|29575.8|29525.8|333
1614226200000|2021-02-25 04:10:00|29582.9|29532.9|29574.9|29524.9|29586|29533.1|29574|29521|300
1614226500000|2021-02-25 04:15:00|29574.6|29524.6|29563|29513|29577.8|29527.8|29561.5|29511.5|393
1614226800000|2021-02-25 04:20:00|29563.6|29513.6|29562.2|29512.2|29568.4|29518.4|29555.7|29505.7|426
1614227100000|2021-02-25 04:25:00|29558.4|29508.4|29565.1|29515.1|29568.2|29518.2|29555.5|29505.5|320
1614227400000|2021-02-25 04:30:00|29563.8|29513.8|29567.9|29517.9|29572.1|29522.1|29561.6|29511.6|383
1614227700000|2021-02-25 04:35:00|29563.9|29513.9|29567.1|29517.1|29573.4|29523.4|29562.3|29512.3|326
1614228000000|2021-02-25 04:40:00|29568|29518|29568.8|29518.8|29571|29521|29560.3|29510.3|334
1614228300000|2021-02-25 04:45:00|29568.4|29518.4|29561.2|29511.2|29570.8|29520.8|29561.2|29511.2|316
1614228600000|2021-02-25 04:50:00|29561.7|29511.7|29561.2|29511.2|29569.8|29519.8|29556.7|29506.7|317
1614228900000|2021-02-25 04:55:00|29561.3|29511.3|29561.2|29511.2|29565.3|29515.3|29554.8|29504.8|388
1614229200000|2021-02-25 05:00:00|29561.4|29511.4|29563.2|29513.2|29564.2|29514.2|29555.2|29505.2|322
1614229500000|2021-02-25 05:05:00|29562.4|29512.4|29559.3|29509.3|29563.4|29513.4|29554.2|29504.2|316
1614229800000|2021-02-25 05:10:00|29559.2|29509.2|29553.7|29503.7|29561.5|29511.5|29542.1|29491.4|457
1614230100000|2021-02-25 05:15:00|29552.5|29502.5|29544.7|29494.7|29558.1|29508.1|29544.1|29494.1|495
1614230400000|2021-02-25 05:20:00|29544.3|29494.3|29545.9|29495.9|29551.6|29501.6|29542.3|29492.3|380
1614230700000|2021-02-25 05:25:00|29545.2|29495.2|29544.3|29494.3|29550.4|29500.4|29541.7|29491.7|316
1614231000000|2021-02-25 05:30:00|29544.4|29494.4|29554.6|29504.6|29556.6|29506.6|29543.5|29493.5|493
1614231300000|2021-02-25 05:35:00|29554.5|29504.5|29555.1|29505.1|29557.8|29507.8|29546.3|29496.3|429
1614231600000|2021-02-25 05:40:00|29555.9|29505.9|29550.3|29500.3|29555.9|29505.9|29545|29495|385
1614231900000|2021-02-25 05:45:00|29550|29500|29557.5|29507.5|29560.5|29510.5|29548.9|29498.9|466
1614232200000|2021-02-25 05:50:00|29557.3|29507.3|29561.3|29511.3|29563.4|29513.4|29551.4|29501.4|432
1614232500000|2021-02-25 05:55:00|29561.5|29511.5|29557.8|29507.8|29566.2|29516.2|29555.2|29505.2|528
1614232800000|2021-02-25 06:00:00|29559.1|29509.1|29556.5|29506.5|29562.5|29512.5|29553.6|29503.6|562
1614233100000|2021-02-25 06:05:00|29557.2|29507.2|29567.2|29517.2|29571.3|29521.3|29557.2|29507.2|554
1614233400000|2021-02-25 06:10:00|29567.3|29517.3|29565.4|29515.4|29571.8|29535.1|29553.8|29511.6|453
1614233700000|2021-02-25 06:15:00|29566.7|29516.7|29566.7|29516.7|29569.2|29532|29548.4|29510.3|361
1614234000000|2021-02-25 06:20:00|29566.2|29516.2|29564.9|29514.9|29572.7|29533.9|29549.4|29510.6|396
1614234300000|2021-02-25 06:25:00|29564.8|29514.8|29555.7|29505.7|29567.1|29517.1|29553.1|29503.1|388
1614234600000|2021-02-25 06:30:00|29556.1|29506.1|29560|29510|29565.2|29526.9|29538.8|29504|412
1614234900000|2021-02-25 06:35:00|29560.4|29510.4|29560.5|29510.5|29568.3|29518.3|29558.5|29508.5|438
1614235200000|2021-02-25 06:40:00|29560.9|29510.9|29556.3|29506.3|29563|29527.7|29543.3|29505.8|453
1614235500000|2021-02-25 06:45:00|29556.6|29506.6|29553.1|29503.1|29562.9|29520.7|29540.7|29501.1|447
1614235800000|2021-02-25 06:50:00|29552.8|29502.8|29553.5|29503.5|29557.7|29519.8|29538.7|29499.5|345
1614236100000|2021-02-25 06:55:00|29554|29504|29552.9|29502.9|29558.6|29519.7|29539.6|29500.3|398
1614236400000|2021-02-25 07:00:00|29551.9|29501.9|29559.3|29509.3|29570.8|29526.8|29536|29486|591
1614236700000|2021-02-25 07:05:00|29559|29509|29554.7|29504.7|29564.8|29525.6|29523.4|29486.7|619
1614237000000|2021-02-25 07:10:00|29553|29503|29566.6|29516.6|29576.4|29526.4|29552.5|29502.5|656
1614237300000|2021-02-25 07:15:00|29567.5|29517.5|29563.6|29513.6|29569.1|29519.1|29556.2|29506.2|585
1614237600000|2021-02-25 07:20:00|29563.8|29513.8|29569.4|29519.4|29572.3|29533|29553|29508.7|530
1614237900000|2021-02-25 07:25:00|29570.2|29520.2|29568.8|29548.8|29581.5|29549.5|29560.9|29517.1|578
1614238200000|2021-02-25 07:30:00|29568.7|29548.7|29564.3|29544.3|29568.7|29548.7|29553.9|29533.9|645
1614238500000|2021-02-25 07:35:00|29564.1|29544.1|29569.5|29549.5|29573.5|29553.5|29562|29542|532
1614238800000|2021-02-25 07:40:00|29569.7|29549.7|29586.7|29566.7|29608.3|29574.2|29566.2|29545.4|593
1614239100000|2021-02-25 07:45:00|29586.8|29566.8|29584.7|29564.7|29591.4|29571.4|29576.3|29556.3|673
1614239400000|2021-02-25 07:50:00|29585|29565|29586.8|29566.8|29599.6|29569.8|29575.2|29549.6|690
1614239700000|2021-02-25 07:55:00|29586.9|29566.9|29546.4|29526.4|29592.3|29572.3|29541.2|29510.4|732
1614240000000|2021-02-25 08:00:00|29547.9|29527.9|29508.5|29488.5|29562.3|29527.9|29507.9|29473|754
1614240300000|2021-02-25 08:05:00|29509.3|29489.3|29516.6|29496.6|29559.6|29526.1|29501.9|29467.9|801
1614240600000|2021-02-25 08:10:00|29516.4|29496.4|29518.3|29498.3|29543.8|29508.1|29497|29461.9|701
1614240900000|2021-02-25 08:15:00|29518.4|29498.4|29514.4|29494.4|29529.6|29499.7|29493.8|29459.3|722
1614241200000|2021-02-25 08:20:00|29531.3|29481.3|29507.6|29487.6|29531.3|29495.4|29504|29476.8|644
1614241500000|2021-02-25 08:25:00|29508.1|29488.1|29505.5|29485.5|29521.1|29489.3|29490|29470|745
1614241800000|2021-02-25 08:30:00|29506.1|29486.1|29521.8|29501.8|29538.9|29504.9|29505.3|29485.3|710
1614242100000|2021-02-25 08:35:00|29521.7|29501.7|29513.3|29493.3|29532|29509.9|29509.5|29478.2|756
1614242400000|2021-02-25 08:40:00|29513.2|29493.2|29522.7|29502.7|29526.5|29506.5|29512.9|29492.9|719
1614242700000|2021-02-25 08:45:00|29522.8|29502.8|29531.8|29511.8|29544|29513.1|29514.1|29481.1|698
1614243000000|2021-02-25 08:50:00|29531.3|29511.3|29514.3|29494.3|29550.3|29514|29507.3|29479.4|700
1614243300000|2021-02-25 08:55:00|29515.1|29495.1|29508.2|29488.2|29535.2|29503|29508.1|29485.2|794
1614243600000|2021-02-25 09:00:00|29508.1|29488.1|29510.7|29490.7|29534.3|29501.3|29508.1|29484.3|754
1614243900000|2021-02-25 09:05:00|29511.4|29491.4|29513|29493|29528.2|29498.1|29508.9|29478.2|674
1614244200000|2021-02-25 09:10:00|29513.3|29493.3|29491.1|29471.1|29521.2|29495.2|29487.9|29467.1|779
1614244500000|2021-02-25 09:15:00|29490|29470|29486.5|29466.5|29508.8|29476.5|29481.7|29458.8|749
1614244800000|2021-02-25 09:20:00|29486.4|29466.4|29500.8|29480.8|29521.1|29486.6|29481.9|29461.9|763
1614245100000|2021-02-25 09:25:00|29501.4|29481.4|29514.1|29494.1|29536|29501.3|29496.8|29467.2|812
1614245400000|2021-02-25 09:30:00|29514.7|29494.7|29514.9|29494.9|29518.2|29498.2|29508|29488|727
1614245700000|2021-02-25 09:35:00|29515|29495|29510|29490|29528.1|29496|29504.8|29470.4|718
1614246000000|2021-02-25 09:40:00|29510.1|29490.1|29508.1|29488.1|29528.5|29493.7|29504|29477.6|531
1614246300000|2021-02-25 09:45:00|29507.4|29487.4|29514.2|29494.2|29531.3|29502.5|29507.2|29481.3|605
1614246600000|2021-02-25 09:50:00|29513.6|29493.6|29512.5|29492.5|29535.1|29501.7|29510.1|29480.6|653
1614246900000|2021-02-25 09:55:00|29512.3|29492.3|29483.9|29463.9|29512.6|29492.6|29483.3|29450.3|724
1614247200000|2021-02-25 10:00:00|29484|29464|29483.3|29463.3|29506.3|29470.3|29476.2|29443.4|618
1614247500000|2021-02-25 10:05:00|29483|29463|29482.1|29462.1|29505.3|29468.3|29473.2|29449.5|704
1614247800000|2021-02-25 10:10:00|29482.6|29462.6|29492.5|29472.5|29509.1|29474.7|29474|29442.3|728
1614248100000|2021-02-25 10:15:00|29492.3|29472.3|29486.3|29466.3|29506.6|29479.7|29484.2|29451.9|651
1614248400000|2021-02-25 10:20:00|29488.1|29468.1|29463.2|29443.2|29499.6|29468.1|29460.5|29425.7|715
1614248700000|2021-02-25 10:25:00|29463.4|29443.4|29461.6|29441.6|29483.9|29449.4|29454.7|29433.9|712
1614249000000|2021-02-25 10:30:00|29461.4|29441.4|29452.7|29432.7|29467.4|29444|29440.9|29409.7|746
1614249300000|2021-02-25 10:35:00|29452.5|29432.5|29452.6|29432.6|29469|29442.4|29443|29408.6|681
1614249600000|2021-02-25 10:40:00|29452.3|29432.3|29462.6|29442.6|29483.5|29448.4|29439.8|29408|711
1614249900000|2021-02-25 10:45:00|29461.6|29441.6|29479.2|29459.2|29489.4|29461|29451.7|29431.6|706
1614250200000|2021-02-25 10:50:00|29478.9|29458.9|29456.6|29436.6|29478.9|29458.9|29456.1|29436.1|667
1614250500000|2021-02-25 10:55:00|29457.2|29437.2|29456.6|29436.6|29463.7|29443.7|29455.8|29435.8|587
1614250800000|2021-02-25 11:00:00|29456.4|29436.4|29435|29415|29456.4|29436.4|29432.8|29412.8|556
1614251100000|2021-02-25 11:05:00|29435.1|29415.1|29437|29417|29438|29418|29427.8|29407.8|543
1614251400000|2021-02-25 11:10:00|29436.9|29416.9|29425|29405|29438.7|29418.7|29424|29404|606
1614251700000|2021-02-25 11:15:00|29424.5|29404.5|29429.2|29409.2|29430.6|29410.6|29416.7|29396.7|705
1614252000000|2021-02-25 11:20:00|29429.4|29409.4|29443.9|29423.9|29448.1|29428.1|29425.5|29405.5|658
1614252300000|2021-02-25 11:25:00|29443.6|29423.6|29442.7|29422.7|29450.5|29430.5|29440.1|29420.1|715
1614252600000|2021-02-25 11:30:00|29442.8|29422.8|29458.5|29438.5|29463.3|29443.3|29442.2|29422.2|638
1614252900000|2021-02-25 11:35:00|29458.1|29438.1|29454.2|29434.2|29462.6|29442.6|29452.5|29432.5|645
1614253200000|2021-02-25 11:40:00|29455.4|29435.4|29466.1|29446.1|29482.4|29453.7|29446.9|29426.9|657
1614253500000|2021-02-25 11:45:00|29466.5|29446.5|29472.3|29452.3|29474.8|29454.8|29462.4|29442.4|697
1614253800000|2021-02-25 11:50:00|29472.1|29452.1|29460.7|29440.7|29473.4|29453.4|29460|29440|690
1614254100000|2021-02-25 11:55:00|29459.9|29439.9|29459.7|29439.7|29477.1|29451.6|29457.3|29426.5|637
1614254400000|2021-02-25 12:00:00|29460.1|29440.1|29476.9|29426.9|29477.8|29448.3|29458|29424.4|732
1614254700000|2021-02-25 12:05:00|29477.4|29427.4|29477.9|29457.9|29493.9|29458.9|29461|29427|585
1614255000000|2021-02-25 12:10:00|29478|29458|29461.6|29441.6|29492.6|29459.5|29460.6|29432|595
1614255300000|2021-02-25 12:15:00|29462.4|29442.4|29454.2|29434.2|29467.7|29447.7|29449.7|29429.7|689
1614255600000|2021-02-25 12:20:00|29454.3|29434.3|29450.7|29430.7|29457.2|29437.2|29449.1|29429.1|543
1614255900000|2021-02-25 12:25:00|29451|29431|29468|29418|29476.3|29441.6|29447.2|29417.7|621
1614256200000|2021-02-25 12:30:00|29467.9|29417.9|29440.5|29420.5|29469.3|29432.8|29438.6|29417|729
1614256500000|2021-02-25 12:35:00|29440.8|29420.8|29444.3|29424.3|29449.5|29429.5|29439.9|29419.9|581
1614256800000|2021-02-25 12:40:00|29444.7|29424.7|29464.6|29444.6|29484.2|29451.9|29440.7|29420.7|695
1614257100000|2021-02-25 12:45:00|29464.5|29444.5|29473|29453|29474.2|29454.2|29458.4|29438.4|739
1614257400000|2021-02-25 12:50:00|29472.2|29452.2|29472.5|29452.5|29476.7|29456.7|29468|29448|578
1614257700000|2021-02-25 12:55:00|29472.8|29452.8|29487.1|29467.1|29494.3|29469.6|29462.9|29430.7|752
1614258000000|2021-02-25 13:00:00|29487|29467|29468.5|29448.5|29487.4|29467.4|29464.2|29444.2|746
1614258300000|2021-02-25 13:05:00|29468.6|29448.6|29458.3|29438.3|29470.4|29450.4|29445.8|29410.4|667
1614258600000|2021-02-25 13:10:00|29458.5|29438.5|29474.1|29454.1|29474.1|29454.1|29458.4|29438.4|717
1614258900000|2021-02-25 13:15:00|29472.9|29452.9|29474.9|29454.9|29476.1|29456.1|29460.3|29440.3|707
1614259200000|2021-02-25 13:20:00|29474.6|29454.6|29474.2|29454.2|29481.8|29461.8|29472.8|29452.8|630
1614259500000|2021-02-25 13:25:00|29474.1|29454.1|29488.6|29438.6|29500|29463.7|29473.8|29437.5|590
1614259800000|2021-02-25 13:30:00|29488.2|29438.2|29467.7|29447.7|29509|29471.9|29467.7|29438.2|847
1614260100000|2021-02-25 13:35:00|29467.8|29447.8|29467.9|29447.9|29484|29452.7|29457.6|29433.7|746
1614260400000|2021-02-25 13:40:00|29468|29448|29476.6|29456.6|29476.8|29456.8|29463.5|29443.5|748
1614260700000|2021-02-25 13:45:00|29476.9|29456.9|29457.7|29437.7|29482.2|29457.8|29449.6|29415.7|797
1614261000000|2021-02-25 13:50:00|29458.1|29438.1|29481.9|29461.9|29482.1|29462.1|29457.8|29437.8|717
1614261300000|2021-02-25 13:55:00|29481.6|29461.6|29501.8|29481.8|29509.6|29483.8|29479.6|29459.6|752
1614261600000|2021-02-25 14:00:00|29501.5|29481.5|29511.7|29491.7|29536.2|29505.2|29499.7|29477.9|954
1614261900000|2021-02-25 14:05:00|29511.8|29491.8|29501.8|29481.8|29522.5|29502.5|29501.6|29481.6|748
1614262200000|2021-02-25 14:10:00|29501.9|29481.9|29508|29488|29524.4|29491.7|29498|29474.4|608
1614262500000|2021-02-25 14:15:00|29507.4|29487.4|29510.1|29490.1|29530.6|29497.3|29502.7|29473.4|623
1614262800000|2021-02-25 14:20:00|29510|29490|29505.5|29485.5|29514|29494|29505.1|29485.1|618
1614263100000|2021-02-25 14:25:00|29505.9|29485.9|29496.5|29476.5|29506|29486|29489.5|29469.5|636
1614263400000|2021-02-25 14:30:00|29496.3|29476.3|29503.1|29483.1|29522.8|29488|29487.2|29453|725
1614263700000|2021-02-25 14:35:00|29503.4|29483.4|29475.7|29455.7|29517.6|29485.6|29474.5|29454.5|660
1614264000000|2021-02-25 14:40:00|29475.2|29455.2|29435.6|29415.6|29486.2|29455.3|29429.7|29400.3|643
1614264300000|2021-02-25 14:45:00|29434.7|29414.7|29446.6|29426.6|29454.1|29430.9|29420.5|29388.2|685
1614264600000|2021-02-25 14:50:00|29446.7|29426.7|29453.6|29433.6|29462.2|29442.2|29440.1|29420.1|674
1614264900000|2021-02-25 14:55:00|29455|29435|29448.7|29428.7|29458|29438|29444.4|29424.4|820
1614265200000|2021-02-25 15:00:00|29448.8|29428.8|29472.4|29452.4|29476.9|29456.9|29444.6|29424.6|819
1614265500000|2021-02-25 15:05:00|29472.7|29452.7|29519.2|29499.2|29535.4|29501.1|29471.6|29451.6|909
1614265800000|2021-02-25 15:10:00|29534.8|29484.8|29515.5|29495.5|29554.4|29522.3|29508.5|29480.9|908
1614266100000|2021-02-25 15:15:00|29516.9|29496.9|29505.2|29455.2|29537.6|29506.5|29490.9|29454.7|920
1614266400000|2021-02-25 15:20:00|29505.1|29455.1|29490.6|29440.6|29509.1|29466.1|29442.4|29406.3|941
1614266700000|2021-02-25 15:25:00|29490.1|29440.1|29499.7|29449.7|29511.3|29475.2|29480.1|29436.9|976
1614267000000|2021-02-25 15:30:00|29499.5|29449.5|29528.7|29508.7|29545.4|29511|29482.7|29446.5|968
1614267300000|2021-02-25 15:35:00|29528.9|29508.9|29547.5|29497.5|29559.1|29526.5|29525.5|29491|941
1614267600000|2021-02-25 15:40:00|29545.4|29495.4|29525.5|29505.5|29554.3|29515.7|29518.8|29478.4|945
1614267900000|2021-02-25 15:45:00|29527.1|29507.1|29535.7|29485.7|29551.5|29515.4|29517.4|29483.6|936
1614268200000|2021-02-25 15:50:00|29535.8|29485.8|29542.3|29492.3|29552.4|29508.3|29517.1|29482.2|861
1614268500000|2021-02-25 15:55:00|29541.6|29491.6|29529.1|29509.1|29545.9|29511.6|29517.8|29483.1|920
1614268800000|2021-02-25 16:00:00|29529.4|29509.4|29545.8|29495.8|29557.9|29521.1|29526.9|29491.6|847
1614269100000|2021-02-25 16:05:00|29530.3|29510.3|29540.7|29490.7|29558.3|29517.9|29524.7|29489.7|841
1614269400000|2021-02-25 16:10:00|29541.6|29491.6|29527.9|29477.9|29547.7|29510.1|29511.4|29470.5|725
1614269700000|2021-02-25 16:15:00|29527.6|29477.6|29524.5|29474.5|29538.9|29503.2|29502.8|29464|780
1614270000000|2021-02-25 16:20:00|29524.2|29474.2|29532.6|29482.6|29536.9|29494|29510|29471|764
1614270300000|2021-02-25 16:25:00|29532.3|29482.3|29534.5|29484.5|29540.3|29499.9|29512.7|29472.9|724
1614270600000|2021-02-25 16:30:00|29535.7|29485.7|29549|29499|29550.3|29503.6|29512.9|29477.9|744
1614270900000|2021-02-25 16:35:00|29549.9|29499.9|29537.9|29487.9|29555.3|29513.4|29522.8|29481.4|763
1614271200000|2021-02-25 16:40:00|29538.2|29488.2|29553|29503|29556.9|29518|29516.4|29486.1|635
1614271500000|2021-02-25 16:45:00|29536.9|29516.9|29565.4|29515.4|29568.8|29528.4|29534.7|29496|663
1614271800000|2021-02-25 16:50:00|29564.5|29514.5|29535.7|29485.7|29569.5|29532.1|29521.9|29485.7|831
1614272100000|2021-02-25 16:55:00|29536|29486|29553|29503|29583.4|29544.1|29514.6|29480.6|878
1614272400000|2021-02-25 17:00:00|29552.7|29502.7|29562.7|29512.7|29569.7|29536|29548.8|29500.8|836
1614272700000|2021-02-25 17:05:00|29562.6|29512.6|29560.8|29510.8|29566.5|29530.8|29533.5|29487.6|850
1614273000000|2021-02-25 17:10:00|29558.3|29508.3|29561.7|29511.7|29573.8|29527.9|29541.5|29501.2|775
1614273300000|2021-02-25 17:15:00|29560.3|29510.3|29555.2|29505.2|29563.6|29513.6|29547.4|29497.4|812
1614273600000|2021-02-25 17:20:00|29556.2|29506.2|29580.4|29530.4|29613.1|29563.1|29550.5|29500.5|900
1614273900000|2021-02-25 17:25:00|29581|29531|29592.4|29542.4|29597.1|29551.9|29570.2|29529.8|847
1614274200000|2021-02-25 17:30:00|29592.1|29542.1|29596.4|29546.4|29600|29566.2|29578.1|29528.1|803
1614274500000|2021-02-25 17:35:00|29596.2|29546.2|29601.2|29551.2|29607.6|29567.2|29583.4|29541.1|847
1614274800000|2021-02-25 17:40:00|29602|29552|29587.9|29537.9|29605.1|29555.1|29585.5|29535.5|882
1614275100000|2021-02-25 17:45:00|29587.7|29537.7|29593.3|29543.3|29597.3|29547.3|29583.2|29533.2|920
1614275400000|2021-02-25 17:50:00|29593.1|29543.1|29601.7|29551.7|29607|29557|29590.8|29540.8|842
1614275700000|2021-02-25 17:55:00|29601.3|29551.3|29622.4|29572.4|29636.5|29586.5|29600.6|29550.6|940
1614276000000|2021-02-25 18:00:00|29622.9|29572.9|29678.8|29628.8|29685.2|29635.2|29618.7|29568.7|1052
1614276300000|2021-02-25 18:05:00|29677|29627|29696|29646|29698.1|29648.1|29676.4|29626.4|1050
1614276600000|2021-02-25 18:10:00|29696.1|29646.1|29689.7|29639.7|29709.9|29659.9|29677.8|29627.8|957
1614276900000|2021-02-25 18:15:00|29689.4|29639.4|29705.3|29655.3|29713.1|29671.4|29688.7|29635.1|1052
1614277200000|2021-02-25 18:20:00|29703.5|29653.5|29688.7|29636.4|29716.7|29666.7|29665.7|29615.7|980
1614277500000|2021-02-25 18:25:00|29687.8|29636.9|29690.7|29640.7|29695.7|29645.7|29677|29627|855
1614277800000|2021-02-25 18:30:00|29689.8|29639.8|29743.2|29693.2|29746|29696|29686.3|29636.3|985
1614278100000|2021-02-25 18:35:00|29743.7|29693.7|29758.5|29708.5|29776.4|29726.4|29739.2|29689.2|1015
1614278400000|2021-02-25 18:40:00|29758.9|29708.9|29741.2|29691.2|29763|29713|29724.7|29674.7|1041
1614278700000|2021-02-25 18:45:00|29740.5|29690.5|29730.8|29680.8|29755.7|29705.7|29725|29675|1053
1614279000000|2021-02-25 18:50:00|29732.3|29682.3|29734.7|29684.7|29748|29698|29721.3|29671.3|936
1614279300000|2021-02-25 18:55:00|29734.6|29684.6|29721.5|29671.5|29737.5|29687.5|29712.3|29662.3|973
1614279600000|2021-02-25 19:00:00|29720.5|29670.5|29718.8|29668.8|29735.7|29685.7|29716.9|29666.9|942
1614279900000|2021-02-25 19:05:00|29719.2|29669.2|29703.8|29653.8|29719.6|29669.6|29702.8|29652.8|920
1614280200000|2021-02-25 19:10:00|29704|29654|29682.9|29632.9|29711.8|29661.8|29682|29632|790
1614280500000|2021-02-25 19:15:00|29682.8|29632.8|29670.5|29620.5|29693.3|29643.3|29663.3|29608.7|852
1614280800000|2021-02-25 19:20:00|29670.2|29620.2|29655.5|29605.5|29683|29633|29648.7|29598.7|799
1614281100000|2021-02-25 19:25:00|29655.6|29605.6|29665.6|29615.6|29677.7|29627.7|29651.7|29601.7|832
1614281400000|2021-02-25 19:30:00|29664.8|29614.8|29681.6|29631.6|29693.4|29639.3|29664.8|29614.8|830
1614281700000|2021-02-25 19:35:00|29682.5|29632.5|29693.1|29643.1|29697.4|29647.4|29680.3|29629.6|665
1614282000000|2021-02-25 19:40:00|29693.5|29643.5|29713.4|29663.4|29715.9|29665.9|29693.2|29643.2|759
1614282300000|2021-02-25 19:45:00|29713|29663|29717|29667|29722.1|29672.1|29701.8|29651.8|788
1614282600000|2021-02-25 19:50:00|29716.8|29666.8|29707.5|29657.5|29721.4|29671.4|29704.3|29654.3|801
1614282900000|2021-02-25 19:55:00|29706.9|29656.9|29702.7|29652.7|29713.7|29663.7|29696.2|29646.2|789
1614283200000|2021-02-25 20:00:00|29703.1|29653.1|29714.9|29664.9|29718|29668|29696|29640|821
1614283500000|2021-02-25 20:05:00|29714.8|29664.8|29727.8|29677.8|29734.4|29684.4|29708.1|29658.1|763
1614283800000|2021-02-25 20:10:00|29728.3|29678.3|29725.5|29675.5|29730.8|29680.8|29718.8|29668.8|795
1614284100000|2021-02-25 20:15:00|29727.6|29677.6|29728|29678|29731.8|29681.8|29721.9|29671.9|630
1614284400000|2021-02-25 20:20:00|29727.6|29677.6|29754.4|29704.4|29757.1|29707.1|29724.3|29674.3|708
1614284700000|2021-02-25 20:25:00|29753.9|29703.9|29757.8|29707.8|29758.6|29708.6|29742.8|29692.8|699
1614285000000|2021-02-25 20:30:00|29757.6|29707.6|29789.3|29739.3|29791.5|29741.5|29756.4|29706.4|671
1614285300000|2021-02-25 20:35:00|29789.8|29739.8|29794.5|29744.5|29798.1|29748.1|29787.7|29737.7|759
1614285600000|2021-02-25 20:40:00|29794|29744|29757.5|29707.5|29817.2|29767.2|29753.3|29689.7|767
1614285900000|2021-02-25 20:45:00|29757.2|29707.2|29763.4|29713.4|29777.8|29727.8|29721.3|29663.9|821
1614286200000|2021-02-25 20:50:00|29763.5|29713.5|29768.5|29718.5|29777.6|29727.6|29755.6|29700.5|712
1614286500000|2021-02-25 20:55:00|29769|29719|29800.4|29750.4|29800.4|29750.4|29769|29719|736
1614286800000|2021-02-25 21:00:00|29800.1|29750.1|29787.2|29737.2|29807.1|29757.1|29783|29733|689
1614287100000|2021-02-25 21:05:00|29787.1|29737.1|29783.6|29733.6|29792.1|29742.1|29776|29726|520
1614287400000|2021-02-25 21:10:00|29781.7|29731.7|29780.6|29730.6|29787.3|29737.3|29775.2|29725.2|484
1614287700000|2021-02-25 21:15:00|29780.7|29730.7|29770.8|29720.8|29785.5|29735.5|29770.8|29720.8|455
1614288000000|2021-02-25 21:20:00|29771.6|29721.6|29780.7|29730.7|29785.2|29735.2|29770.4|29720.4|293
1614288300000|2021-02-25 21:25:00|29780.4|29730.4|29779.2|29729.2|29786.4|29736.4|29774|29724|531
1614288600000|2021-02-25 21:30:00|29779.3|29729.3|29778|29728|29787.3|29737.3|29774.2|29724.2|574
1614288900000|2021-02-25 21:35:00|29781|29731|29769.8|29719.8|29783.1|29733.1|29767.7|29717.7|668
1614289200000|2021-02-25 21:40:00|29771.6|29721.6|29756.6|29674.7|29777|29727|29745.9|29645.6|527
1614289500000|2021-02-25 21:45:00|29759.7|29670.3|29758.5|29667.4|29767.9|29697|29738.1|29651.9|399
1614289800000|2021-02-25 21:50:00|29759.9|29667.2|29754.9|29676.1|29772.1|29689.5|29736.4|29659.6|363
1614290100000|2021-02-25 21:55:00|29758.9|29662.8|29767.6|29682.3|29778|29699.2|29736.7|29645.4|384
1614290400000|2021-02-25 22:00:00|29773.6|29661.1|29741.6|29624.6|29777.8|29668.6|29734.9|29623.4|58
1614290700000|2021-02-25 22:05:00|29744.6|29627.6|29738|29621|29744.6|29638|29710|29609.5|149
1614291000000|2021-02-25 22:10:00|29738.4|29621.4|29733.4|29616.4|29753.6|29636.6|29725.7|29608.7|225
1614291300000|2021-02-25 22:15:00|29729.7|29622.4|29735.4|29618.4|29740.1|29634.7|29723.3|29606.6|175
1614291600000|2021-02-25 22:20:00|29734.5|29617.5|29740.6|29623.6|29748.5|29634.1|29730.1|29613.1|187
1614291900000|2021-02-25 22:25:00|29740.5|29623.5|29740.2|29623.2|29755.9|29651|29716|29609.2|186
1614292200000|2021-02-25 22:30:00|29740|29623|29739.3|29622.3|29754.1|29637.1|29732.7|29620|291
1614292500000|2021-02-25 22:35:00|29737.4|29625.3|29738.7|29623.3|29741.1|29651|29714|29613.4|231
1614292800000|2021-02-25 22:40:00|29737.3|29625.9|29727.2|29635.8|29749.1|29649.1|29716.4|29617.9|163
1614293100000|2021-02-25 22:45:00|29740.4|29623.4|29743.6|29629|29754.4|29652|29708|29615.6|423
1614293400000|2021-02-25 22:50:00|29739.3|29636.5|29745.8|29638.2|29746|29644|29719.6|29620.3|236
1614293700000|2021-02-25 22:55:00|29743.5|29636.9|29740|29623|29749.5|29646.9|29713.9|29620.4|260
1614294000000|2021-02-25 23:00:00|29741.5|29624.5|29754.6|29637.6|29764.5|29647.6|29739.6|29622.6|648
1614294300000|2021-02-25 23:05:00|29754.2|29637.2|29761.3|29649.5|29770|29660.6|29748.4|29631.4|738
1614294600000|2021-02-25 23:10:00|29760.6|29646.8|29763.1|29646.1|29770|29657.1|29747.1|29634.5|733
1614294900000|2021-02-25 23:15:00|29764.1|29647.1|29753.6|29657.4|29769.9|29663.4|29738.2|29632.2|652
1614295200000|2021-02-25 23:20:00|29757.6|29651.8|29757.2|29654.4|29766.9|29668.7|29741.6|29644.2|468
1614295500000|2021-02-25 23:25:00|29754.2|29657.5|29763.6|29649.2|29772.4|29673.2|29744.8|29640.7|405
1614295800000|2021-02-25 23:30:00|29763.9|29649.5|29780.7|29663.7|29784.8|29675.9|29744.8|29644.7|531
1614296100000|2021-02-25 23:35:00|29780.2|29664.4|29780|29674|29784|29690.2|29757.7|29659.9|477
1614296400000|2021-02-25 23:40:00|29781.6|29672.5|29793.4|29684.1|29797.3|29692.9|29771.2|29664.7|454
1614296700000|2021-02-25 23:45:00|29792.9|29683.5|29794.9|29698.4|29806.2|29704.2|29782.9|29675.6|494
1614297000000|2021-02-25 23:50:00|29798.1|29695.9|29800.5|29694.5|29804.7|29707.9|29777.3|29682.8|405
1614297300000|2021-02-25 23:55:00|29799.4|29695.2|29799.1|29701.3|29805.9|29704.2|29791.3|29681.7|487
1614297600000|2021-02-26 00:00:00|29797.5|29702.7|29791.5|29678.3|29807.1|29702.7|29774.5|29670.4|781
1614297900000|2021-02-26 00:05:00|29790.7|29676.5|29792.9|29682.8|29800.6|29707.1|29768.6|29673.5|691
1614298200000|2021-02-26 00:10:00|29790.1|29685.7|29799.7|29705.6|29809.2|29707.7|29779.8|29677.2|701
1614298500000|2021-02-26 00:15:00|29800|29708.2|29842.8|29732.3|29853.1|29740.3|29793.6|29697|694
1614298800000|2021-02-26 00:20:00|29842.4|29734.1|29847.4|29738.1|29848.4|29749|29814.2|29711.3|769
1614299100000|2021-02-26 00:25:00|29845.6|29739.5|29840.3|29752.2|29851.8|29760.9|29825.7|29731.8|786
1614299400000|2021-02-26 00:30:00|29840.2|29752.1|29842.3|29742.2|29853.7|29762.4|29830.5|29739.8|693
1614299700000|2021-02-26 00:35:00|29847.5|29743.4|29836.5|29752.7|29850.1|29760.4|29814.5|29732|748
1614300000000|2021-02-26 00:40:00|29835.8|29752.6|29823.1|29754|29842.3|29760|29805.4|29729.3|702
1614300300000|2021-02-26 00:45:00|29823.9|29753.3|29820.7|29751.7|29834|29764.5|29814.2|29746.1|605
1614300600000|2021-02-26 00:50:00|29821.2|29750.8|29831.7|29761.6|29837.9|29765.6|29813.4|29743.8|674
1614300900000|2021-02-26 00:55:00|29829.1|29765.1|29813.6|29758.4|29830.3|29774.9|29808.6|29753.2|781
1614301200000|2021-02-26 01:00:00|29812.2|29725.5|29768|29688|29819.7|29725.5|29752|29669.5|783
1614301500000|2021-02-26 01:05:00|29768.2|29688.1|29771.5|29715|29788.2|29727.7|29759.8|29676.8|762
1614301800000|2021-02-26 01:10:00|29779|29712|29800.9|29742.1|29812.1|29742.1|29765.4|29707.4|674
1614302100000|2021-02-26 01:15:00|29803.1|29742.4|29818.8|29740.4|29825.4|29757.6|29793.1|29732.7|735
1614302400000|2021-02-26 01:20:00|29819.8|29739.2|29816|29755.7|29829.3|29762.3|29804.5|29736.4|619
1614302700000|2021-02-26 01:25:00|29818.4|29755.4|29824.2|29764.9|29836|29775.3|29811.9|29745.6|666
1614303000000|2021-02-26 01:30:00|29821.5|29770.8|29812.4|29761.5|29836.1|29778.4|29811.6|29755|625
1614303300000|2021-02-26 01:35:00|29812.2|29761.3|29802.7|29749.2|29815.6|29763|29799.8|29744.3|591
1614303600000|2021-02-26 01:40:00|29803.1|29748.7|29805.1|29752|29808.2|29754.5|29801|29746.5|577
1614303900000|2021-02-26 01:45:00|29806|29751|29798.2|29748.2|29809|29757|29797.1|29744.8|595
1614304200000|2021-02-26 01:50:00|29800.3|29744.9|29794.6|29743.6|29800.3|29747.5|29791.9|29736.2|612
1614304500000|2021-02-26 01:55:00|29795|29742.5|29795.6|29739.4|29796.6|29743.2|29791.2|29733.6|633
1614304800000|2021-02-26 02:00:00|29795.8|29739.9|29791.7|29739.8|29799.5|29746.7|29785.2|29731.1|695
1614305100000|2021-02-26 02:05:00|29791.6|29739.3|29789.9|29737.2|29795.3|29743.6|29787.4|29733|559
1614305400000|2021-02-26 02:10:00|29790.3|29736.2|29774.1|29721.5|29790.3|29738.5|29772|29719.6|688
1614305700000|2021-02-26 02:15:00|29774.8|29721.4|29775|29721.3|29777.4|29724.5|29768.2|29714.1|626
1614306000000|2021-02-26 02:20:00|29775.3|29721.2|29755.6|29700.5|29778.7|29725.6|29754.6|29700.5|569
1614306300000|2021-02-26 02:25:00|29755.1|29700.4|29756.7|29701.7|29760.9|29704.8|29746.4|29689.5|649
1614306600000|2021-02-26 02:30:00|29756.1|29701.8|29755.8|29701.8|29759|29705.6|29748.5|29692.1|656
1614306900000|2021-02-26 02:35:00|29756.1|29702.7|29756.8|29702.2|29767|29712.6|29751.9|29696.6|598
1614307200000|2021-02-26 02:40:00|29756.9|29702.8|29762.5|29705.1|29767.7|29709.6|29753.2|29696.6|525
1614307500000|2021-02-26 02:45:00|29762.7|29705.8|29754.1|29695.6|29763.3|29707.3|29750.9|29690.3|444
1614307800000|2021-02-26 02:50:00|29753.7|29697.5|29762.5|29706.9|29766.4|29710|29752.8|29693.9|446
1614308100000|2021-02-26 02:55:00|29763.4|29706.2|29769.7|29713.3|29773|29716.5|29753.9|29695.4|468
1614308400000|2021-02-26 03:00:00|29769.5|29713.5|29773.8|29714.9|29774.9|29720.2|29762.3|29703.2|565
1614308700000|2021-02-26 03:05:00|29774.1|29715.2|29762.4|29711.4|29780.1|29718.4|29761.4|29705.6|482
1614309000000|2021-02-26 03:10:00|29762.3|29711.5|29757.3|29707.3|29765.8|29714.7|29754.9|29703.4|600
1614309300000|2021-02-26 03:15:00|29757.2|29707.2|29762|29712|29771.6|29721.6|29751.1|29700.1|666
1614309600000|2021-02-26 03:20:00|29763.4|29712.6|29765.3|29715.3|29774.5|29722.1|29760.6|29709|796
1614309900000|2021-02-26 03:25:00|29765.2|29715.2|29772|29722|29776.3|29725|29761.2|29711.2|608
1614310200000|2021-02-26 03:30:00|29770.4|29720.4|29779.9|29729.9|29780.4|29730.4|29767.7|29717.5|539
1614310500000|2021-02-26 03:35:00|29780|29730|29779.7|29729.7|29782.6|29732.5|29775.7|29725.3|459
1614310800000|2021-02-26 03:40:00|29780.3|29730.3|29782.8|29732.8|29793.3|29736.3|29777.3|29725|379
1614311100000|2021-02-26 03:45:00|29783.1|29733.1|29800|29742.9|29802|29745.7|29782.4|29732.4|490
1614311400000|2021-02-26 03:50:00|29797.8|29745.4|29803|29747.1|29809|29755.2|29791.8|29735.9|513
1614311700000|2021-02-26 03:55:00|29800.2|29746.9|29806.7|29752.1|29807.8|29753.3|29794.9|29743|466
1614312000000|2021-02-26 04:00:00|29805.8|29752.6|29807.9|29756.9|29811|29758.1|29800.4|29746.4|540
1614312300000|2021-02-26 04:05:00|29807.6|29757.5|29812.2|29757.7|29814.9|29761.1|29802.9|29751.2|728
1614312600000|2021-02-26 04:10:00|29813.7|29757.6|29818.7|29764|29823.2|29769.9|29807.4|29753.4|575
1614312900000|2021-02-26 04:15:00|29817.9|29763.9|29814.9|29762.4|29821.7|29768.5|29810.8|29757.5|502
1614313200000|2021-02-26 04:20:00|29815.9|29761.4|29817.5|29767.5|29827.1|29772.2|29814.2|29759|582
1614313500000|2021-02-26 04:25:00|29818.3|29767.9|29819.2|29769.2|29824.9|29770.2|29814.1|29760|553
1614313800000|2021-02-26 04:30:00|29820.4|29768.1|29826.2|29775.1|29829.1|29777.2|29818|29765.1|502
1614314100000|2021-02-26 04:35:00|29825.7|29775.7|29822|29772|29827.9|29777.9|29817.1|29767.1|524
1614314400000|2021-02-26 04:40:00|29821.7|29771.7|29833.9|29783.9|29836.1|29784.3|29821.2|29771.2|565
1614314700000|2021-02-26 04:45:00|29833.8|29783.8|29842.8|29792.8|29849.3|29799.3|29833.5|29783.5|760
1614315000000|2021-02-26 04:50:00|29843.1|29793.1|29835|29785|29846.3|29796.3|29831|29781|872
1614315300000|2021-02-26 04:55:00|29835.9|29785.9|29828.3|29778.3|29836.9|29786.9|29827.1|29777.1|671
1614315600000|2021-02-26 05:00:00|29829.3|29779.3|29824.5|29774.5|29833.7|29783.7|29821.4|29771.4|781
1614315900000|2021-02-26 05:05:00|29824.7|29774.7|29826.2|29776.2|29827.8|29777.8|29820.5|29770.5|829
1614316200000|2021-02-26 05:10:00|29825.7|29775.7|29820.1|29770.1|29833.2|29783.2|29819.8|29769.8|642
1614316500000|2021-02-26 05:15:00|29820.4|29770.4|29827.5|29777.5|29828.9|29778.9|29818.7|29768.7|464
1614316800000|2021-02-26 05:20:00|29827.3|29777.3|29818.8|29768.8|29829.8|29779.8|29814.9|29764.9|561
1614317100000|2021-02-26 05:25:00|29818.9|29768.9|29821.2|29771.2|29825.3|29775.3|29816.7|29766.7|534
1614317400000|2021-02-26 05:30:00|29821.6|29771.6|29838.6|29788.6|29840.4|29790.4|29820.6|29770.6|606
1614317700000|2021-02-26 05:35:00|29838.8|29788.8|29834|29784|29843.5|29793.5|29832.9|29782.9|657
1614318000000|2021-02-26 05:40:00|29834.1|29784.1|29836.9|29786.9|29842|29792|29833.9|29783.9|576
1614318300000|2021-02-26 05:45:00|29837.4|29787.4|29840.5|29790.5|29846.2|29796.2|29836|29786|507
1614318600000|2021-02-26 05:50:00|29841.4|29791.4|29837.5|29787.5|29844.3|29794.3|29834.2|29784.2|630
1614318900000|2021-02-26 05:55:00|29837.9|29787.9|29816.1|29766.1|29840.3|29790.3|29803.1|29742.4|859
1614319200000|2021-02-26 06:00:00|29815.6|29765.6|29818.5|29768.5|29828.2|29774.2|29804.8|29736.8|815
1614319500000|2021-02-26 06:05:00|29818.9|29768.9|29815.4|29765.4|29823.1|29773.1|29808.5|29749.3|924
1614319800000|2021-02-26 06:10:00|29815.6|29765.6|29812.7|29762.7|29831.5|29781.5|29802.2|29725.7|958
1614320100000|2021-02-26 06:15:00|29812.6|29762.6|29811.8|29761.8|29819.1|29769.1|29801.3|29742|952
1614320400000|2021-02-26 06:20:00|29811.9|29761.9|29798|29748|29816.5|29766.5|29792|29742|672
1614320700000|2021-02-26 06:25:00|29798.4|29748.4|29792.6|29742.6|29804.6|29753.1|29782.3|29732.3|825
1614321000000|2021-02-26 06:30:00|29792.5|29742.5|29801.7|29751.7|29809.2|29759.2|29788.3|29738.3|657
1614321300000|2021-02-26 06:35:00|29801.5|29751.5|29809|29759|29819.5|29769.5|29799.3|29749.3|632
1614321600000|2021-02-26 06:40:00|29812.1|29762.1|29800.3|29750.3|29813.8|29763.8|29793.9|29743.9|626
1614321900000|2021-02-26 06:45:00|29799.1|29749.1|29797.8|29747.8|29825.4|29775.4|29797.8|29747.8|720
1614322200000|2021-02-26 06:50:00|29801.7|29751.7|29822.1|29772.1|29828|29778|29797.8|29747.8|783
1614322500000|2021-02-26 06:55:00|29822|29772|29802.9|29752.9|29823.8|29773.8|29800.7|29750.7|788
1614322800000|2021-02-26 07:00:00|29803.1|29753.1|29829.2|29779.2|29835.6|29792.1|29803.1|29753.1|901
1614323100000|2021-02-26 07:05:00|29829|29779|29826.9|29776.9|29830.3|29792.2|29796.9|29760.3|923
1614323400000|2021-02-26 07:10:00|29827.2|29777.2|29835.8|29785.8|29842.2|29805.1|29819.4|29769.4|851
1614323700000|2021-02-26 07:15:00|29835.6|29785.6|29830.5|29780.5|29842|29792|29822|29772|828
1614324000000|2021-02-26 07:20:00|29830.3|29780.3|29819.7|29769.7|29833.7|29787.8|29797.5|29747.5|741
1614324300000|2021-02-26 07:25:00|29819.3|29769.3|29797.5|29747.5|29821.8|29771.8|29772.1|29722.1|939
1614324600000|2021-02-26 07:30:00|29797|29747|29832.2|29782.2|29849.8|29807|29779.5|29741.9|941
1614324900000|2021-02-26 07:35:00|29830.3|29780.3|29849.4|29799.4|29850.2|29805.6|29818.4|29775.1|815
1614325200000|2021-02-26 07:40:00|29849.9|29799.9|29843.8|29793.8|29852.1|29802.1|29837|29787|724
1614325500000|2021-02-26 07:45:00|29844|29794|29830.4|29780.4|29846.9|29800.4|29806.5|29771|869
1614325800000|2021-02-26 07:50:00|29830.2|29780.2|29806.6|29786.6|29835.1|29791.1|29803.3|29766.9|881
1614326100000|2021-02-26 07:55:00|29806.8|29786.8|29826.2|29776.2|29832.6|29791.4|29804.4|29758.7|912
1614326400000|2021-02-26 08:00:00|29826.6|29776.6|29806.7|29786.7|29830|29794.3|29801.9|29769.6|902
1614326700000|2021-02-26 08:05:00|29806.5|29786.5|29801.9|29751.9|29816.5|29787.5|29788.4|29751.9|866
1614327000000|2021-02-26 08:10:00|29803.6|29753.6|29779.1|29729.1|29803.6|29760.9|29769.6|29719.6|848
1614327300000|2021-02-26 08:15:00|29779.7|29729.7|29746.1|29726.1|29782.8|29732.8|29745.1|29707.1|757
1614327600000|2021-02-26 08:20:00|29746.5|29726.5|29735.8|29715.8|29765|29731.3|29727|29698.4|820
1614327900000|2021-02-26 08:25:00|29735.1|29715.1|29724|29704|29737.9|29717.9|29723.1|29703.1|727
1614328200000|2021-02-26 08:30:00|29723.9|29703.9|29726.1|29706.1|29727.1|29707.1|29723.2|29703.2|117
1614328500000|2021-02-26 08:35:00|29671.1|29651.1|29735.9|29685.9|29739.6|29689.6|29671.1|29637.3|936
1614328800000|2021-02-26 08:40:00|29737.6|29687.6|29726.8|29676.8|29747.7|29710.8|29714.8|29675.7|1010
1614329100000|2021-02-26 08:45:00|29725.1|29675.1|29733.8|29683.8|29743.1|29707|29706.6|29669.6|774
1614329400000|2021-02-26 08:50:00|29735.2|29685.2|29721|29701|29741.4|29705.4|29711.2|29674.1|788
1614329700000|2021-02-26 08:55:00|29721.1|29701.1|29710.8|29690.8|29742|29706.1|29707.1|29681.7|743
1614330000000|2021-02-26 09:00:00|29710.5|29690.5|29721.8|29701.8|29734.3|29709.6|29705.1|29683.2|831
1614330300000|2021-02-26 09:05:00|29721.7|29701.7|29710.3|29690.3|29728.5|29708.5|29709.3|29689.3|760
1614330600000|2021-02-26 09:10:00|29710.1|29690.1|29730.3|29710.3|29732.7|29712.7|29710.1|29690.1|746
1614330900000|2021-02-26 09:15:00|29730.2|29710.2|29733.2|29683.2|29754.3|29717.4|29716.4|29670.6|744
1614331200000|2021-02-26 09:20:00|29733.1|29683.1|29732.1|29712.1|29764.9|29728.8|29719.7|29677.3|910
1614331500000|2021-02-26 09:25:00|29745.4|29695.4|29763.2|29713.2|29767.5|29733.8|29727.6|29691.1|855
1614331800000|2021-02-26 09:30:00|29763|29713|29747.3|29697.3|29764.9|29731.4|29729.6|29695.5|740
1614332100000|2021-02-26 09:35:00|29746.7|29696.7|29727.1|29677.1|29750.1|29713|29703.7|29667|856
1614332400000|2021-02-26 09:40:00|29726.6|29676.6|29720.7|29700.7|29727.5|29701.4|29707.2|29673|652
1614332700000|2021-02-26 09:45:00|29721|29701|29761.4|29711.4|29764.7|29729.2|29720.5|29689|879
1614333000000|2021-02-26 09:50:00|29760.5|29710.5|29791.3|29771.3|29803.8|29771.6|29747.9|29708.9|897
1614333300000|2021-02-26 09:55:00|29790.5|29770.5|29785|29765|29805.3|29771.4|29771.7|29740.9|908
1614333600000|2021-02-26 10:00:00|29785.8|29765.8|29788.6|29768.6|29820|29784.7|29777.1|29743.6|881
1614333900000|2021-02-26 10:05:00|29789.8|29769.8|29827.5|29807.5|29844.6|29811.7|29789.7|29760.4|877
1614334200000|2021-02-26 10:10:00|29828.9|29808.9|29816.3|29766.3|29845.3|29809.9|29802|29765.4|767
1614334500000|2021-02-26 10:15:00|29801.3|29781.3|29807.4|29787.4|29830.6|29794.9|29796.1|29761.3|870
1614334800000|2021-02-26 10:20:00|29806.9|29786.9|29800.7|29750.7|29825.6|29791.9|29787.5|29748.8|798
1614335100000|2021-02-26 10:25:00|29800.4|29750.4|29777.5|29757.5|29808.8|29766.2|29776.7|29741.8|732
1614335400000|2021-02-26 10:30:00|29777|29757|29792.8|29742.8|29795.8|29760.6|29773.5|29737.3|751
1614335700000|2021-02-26 10:35:00|29792.9|29742.9|29790.1|29740.1|29796.1|29761.2|29773.2|29735.8|648
1614336000000|2021-02-26 10:40:00|29789.9|29739.9|29780.3|29760.3|29798|29763.8|29770.7|29734.9|600
1614336300000|2021-02-26 10:45:00|29780.2|29760.2|29802.2|29782.2|29820.1|29785.9|29778.2|29745.4|739
1614336600000|2021-02-26 10:50:00|29802.6|29782.6|29828.8|29808.8|29840|29809.8|29796.6|29762.1|751
1614336900000|2021-02-26 10:55:00|29828.4|29808.4|29847.5|29827.5|29854.3|29827.5|29827.7|29796.2|764
1614337200000|2021-02-26 11:00:00|29845.9|29825.9|29820.4|29770.4|29855.2|29825.9|29802.6|29764.1|962
1614337500000|2021-02-26 11:05:00|29819.9|29769.9|29832.5|29782.5|29832.6|29798.7|29793|29758.6|944
1614337800000|2021-02-26 11:10:00|29833.3|29783.3|29857.2|29807.2|29857.9|29824.6|29816.1|29781|819
1614338100000|2021-02-26 11:15:00|29856.7|29806.7|29844|29824|29861.3|29825.9|29834.3|29800.1|709
1614338400000|2021-02-26 11:20:00|29843.9|29823.9|29891.7|29841.7|29892.4|29854.7|29843.9|29813|882
1614338700000|2021-02-26 11:25:00|29891.3|29841.3|29882.1|29862.1|29916.6|29881|29870.2|29837.8|849
1614339000000|2021-02-26 11:30:00|29882.2|29862.2|29911.9|29891.9|29928.4|29895.8|29881.6|29854.4|851
1614339300000|2021-02-26 11:35:00|29911.7|29891.7|29893.1|29843.1|29926.4|29893.8|29862|29825.5|907
1614339600000|2021-02-26 11:40:00|29893.2|29843.2|29893.5|29843.5|29904.2|29854.2|29887.4|29837.4|741
1614339900000|2021-02-26 11:45:00|29893.4|29843.4|29885.4|29835.4|29906|29856|29883.7|29833.7|699
1614340200000|2021-02-26 11:50:00|29885.2|29835.2|29877.4|29827.4|29889|29839|29872.2|29822.2|750
1614340500000|2021-02-26 11:55:00|29877.3|29827.3|29871.4|29851.4|29890.8|29858.4|29865.6|29822.5|827
1614340800000|2021-02-26 12:00:00|29870.7|29850.7|29862.7|29842.7|29886.5|29863.6|29861.4|29831|877
1614341100000|2021-02-26 12:05:00|29862.4|29842.4|29872.3|29822.3|29876.1|29846.5|29843.7|29809.8|882
1614341400000|2021-02-26 12:10:00|29871.3|29821.3|29864.2|29844.2|29883.2|29847.1|29855.5|29821.1|778
1614341700000|2021-02-26 12:15:00|29864.6|29844.6|29863|29813|29868.9|29845.6|29844|29804.2|760
1614342000000|2021-02-26 12:20:00|29862.9|29812.9|29849.8|29799.8|29870.7|29832|29831.7|29796.6|737
1614342300000|2021-02-26 12:25:00|29849.7|29799.7|29836.5|29816.5|29859.5|29822|29829.9|29795.9|666
1614342600000|2021-02-26 12:30:00|29836.4|29816.4|29840.1|29790.1|29860.3|29817.4|29834.7|29785.7|747
1614342900000|2021-02-26 12:35:00|29839.6|29789.6|29825.6|29775.6|29846.8|29805|29809.6|29774.6|859
1614343200000|2021-02-26 12:40:00|29824.5|29774.5|29822.3|29802.3|29834.9|29802.3|29807.6|29772.9|813
1614343500000|2021-02-26 12:45:00|29822.6|29802.6|29827.8|29777.8|29833.3|29806.8|29800.2|29763.9|766
1614343800000|2021-02-26 12:50:00|29827.5|29777.5|29832.7|29782.7|29834.3|29793.3|29801.5|29767.7|722
1614344100000|2021-02-26 12:55:00|29833.1|29783.1|29830|29810|29845.8|29813.3|29816|29779|845
1614344400000|2021-02-26 13:00:00|29829.9|29809.9|29846.5|29826.5|29869.1|29835.1|29826.5|29795.8|978
1614344700000|2021-02-26 13:05:00|29846.7|29826.7|29867.4|29847.4|29882.6|29848.6|29841.5|29809.1|968
1614345000000|2021-02-26 13:10:00|29868.2|29848.2|29833.3|29813.3|29886.2|29851.6|29831.6|29797.1|871
1614345300000|2021-02-26 13:15:00|29832.4|29812.4|29846.2|29826.2|29863.9|29828.5|29831.3|29793.9|884
1614345600000|2021-02-26 13:20:00|29846.5|29826.5|29866.6|29816.6|29871.8|29838.3|29838.8|29803.7|950
1614345900000|2021-02-26 13:25:00|29867.3|29817.3|29881.6|29831.6|29883.4|29848.6|29851.1|29812.4|798
1614346200000|2021-02-26 13:30:00|29880.7|29830.7|29843.9|29823.9|29881.6|29838.2|29841.8|29805.9|922
1614346500000|2021-02-26 13:35:00|29857.5|29807.5|29836.8|29786.8|29866.6|29832.2|29822.1|29786|884
1614346800000|2021-02-26 13:40:00|29837.1|29787.1|29817.7|29797.7|29838.1|29800.3|29806.2|29771.9|807
1614347100000|2021-02-26 13:45:00|29817.8|29797.8|29815.6|29795.6|29831.7|29799.2|29806.1|29777.3|823
1614347400000|2021-02-26 13:50:00|29815.4|29795.4|29826.4|29806.4|29847.9|29817|29814.2|29784.8|829
1614347700000|2021-02-26 13:55:00|29825.5|29805.5|29819.7|29769.7|29845.3|29811.3|29805.1|29766.3|827
1614348000000|2021-02-26 14:00:00|29818|29768|29785.7|29735.7|29822.7|29784.5|29783.2|29733.2|1010
1614348300000|2021-02-26 14:05:00|29785.6|29735.6|29798.4|29778.4|29812|29778.7|29783.5|29735.5|765
1614348600000|2021-02-26 14:10:00|29798.5|29778.5|29799.6|29779.6|29816.6|29782.6|29790.1|29756.6|660
1614348900000|2021-02-26 14:15:00|29800|29780|29810|29790|29844.7|29810.5|29799.8|29768.8|644
1614349200000|2021-02-26 14:20:00|29809.8|29789.8|29803.1|29783.1|29832.6|29800.1|29797.4|29766.7|612
1614349500000|2021-02-26 14:25:00|29803.8|29783.8|29796.4|29776.4|29825.4|29792.7|29795.7|29764.7|629
1614349800000|2021-02-26 14:30:00|29797.5|29777.5|29836.3|29816.3|29858.7|29823.9|29797.5|29766.4|761
1614350100000|2021-02-26 14:35:00|29836.2|29816.2|29844.3|29794.3|29854.3|29822.6|29823.2|29790|797
1614350400000|2021-02-26 14:40:00|29845.2|29795.2|29841.9|29791.9|29851|29816.5|29823.3|29781.3|828
1614350700000|2021-02-26 14:45:00|29842.1|29792.1|29824.4|29774.4|29853.1|29809.4|29807.2|29771.7|947
1614351000000|2021-02-26 14:50:00|29824.3|29774.3|29810.5|29760.5|29846.6|29796.6|29809.9|29759.9|892
1614351300000|2021-02-26 14:55:00|29810.2|29760.2|29873.2|29823.2|29886.1|29836.1|29809.7|29759.7|935
1614351600000|2021-02-26 15:00:00|29871.6|29821.6|29893.7|29843.7|29906.4|29867|29870.4|29820.4|1017
1614351900000|2021-02-26 15:05:00|29893.5|29843.5|29905.5|29855.5|29909.5|29874.1|29869.2|29834.3|1011
1614352200000|2021-02-26 15:10:00|29906.1|29856.1|29886.3|29836.3|29910|29873.3|29884.5|29834.5|973
1614352500000|2021-02-26 15:15:00|29886.4|29836.4|29887.2|29867.2|29915.9|29881|29870.4|29835|1033
1614352800000|2021-02-26 15:20:00|29885.9|29865.9|29879|29859|29911.9|29876.3|29870.4|29834.1|992
1614353100000|2021-02-26 15:25:00|29879.6|29859.6|29900.6|29880.6|29921.3|29886.8|29879|29848.6|929
1614353400000|2021-02-26 15:30:00|29900.2|29880.2|29894.5|29874.5|29919.1|29889.4|29890|29855.3|942
1614353700000|2021-02-26 15:35:00|29894.3|29874.3|29866.8|29816.8|29919.7|29886.8|29852.8|29808.8|954
1614354000000|2021-02-26 15:40:00|29867.4|29817.4|29844.4|29824.4|29874.6|29843.3|29841.2|29807|901
1614354300000|2021-02-26 15:45:00|29844.5|29824.5|29896.5|29846.5|29910.1|29875.8|29843.9|29817.1|988
1614354600000|2021-02-26 15:50:00|29896.4|29846.4|29883.7|29863.7|29907.6|29870.7|29854.2|29827|1036
1614354900000|2021-02-26 15:55:00|29884.2|29864.2|29877.4|29827.4|29899.3|29868.8|29850.7|29815.9|1091
1614355200000|2021-02-26 16:00:00|29877.9|29827.9|29887.5|29837.5|29904.3|29867.4|29856.1|29821.8|1086
1614355500000|2021-02-26 16:05:00|29872.8|29852.8|29929.3|29879.3|29930.8|29893.9|29868.7|29834.6|989
1614355800000|2021-02-26 16:10:00|29929.9|29879.9|29958.7|29908.7|29973.4|29935.3|29916.8|29873|977
1614356100000|2021-02-26 16:15:00|29958.6|29908.6|29970.8|29920.8|29979.2|29943|29931.2|29897.2|900
1614356400000|2021-02-26 16:20:00|29953.9|29933.9|29990.9|29940.9|29994.8|29960.6|29953.9|29916.6|882
1614356700000|2021-02-26 16:25:00|29989.8|29939.8|30008.1|29958.1|30009.4|29974.2|29968.7|29926.1|904
1614357000000|2021-02-26 16:30:00|30007.4|29957.4|29967.6|29947.6|30010.9|29974.8|29965.9|29933.3|878
1614357300000|2021-02-26 16:35:00|29967.5|29947.5|29947.9|29897.9|29982.7|29949.7|29931|29895.5|940
1614357600000|2021-02-26 16:40:00|29948|29898|29978.7|29928.7|29981|29931|29934|29892.2|934
1614357900000|2021-02-26 16:45:00|29978.6|29928.6|29982.9|29932.9|29989.9|29949.5|29964.4|29927.6|947
1614358200000|2021-02-26 16:50:00|29982.4|29932.4|29970.6|29950.6|29992.7|29955.1|29966.8|29930.6|774
1614358500000|2021-02-26 16:55:00|29970.7|29950.7|29997.5|29947.5|30000.8|29961.7|29970.7|29933.4|836
1614358800000|2021-02-26 17:00:00|29997.3|29947.3|30013.9|29963.9|30017.1|29967.1|29979.4|29942.4|961
1614359100000|2021-02-26 17:05:00|30014.7|29964.7|30024|29974|30032.4|29982.4|30010.8|29960.8|877
1614359400000|2021-02-26 17:10:00|30024.2|29974.2|30022.1|29972.1|30028.2|29978.2|30009.8|29959.8|863
1614359700000|2021-02-26 17:15:00|30021.9|29971.9|30015.6|29965.6|30028.3|29978.3|30013.2|29963.2|835
1614360000000|2021-02-26 17:20:00|30015.2|29965.2|30029.1|29979.1|30031|29981|30011.7|29961.7|836
1614360300000|2021-02-26 17:25:00|30030.5|29980.5|30033.7|29983.7|30038.4|30001|30013.4|29974.2|651
1614360600000|2021-02-26 17:30:00|30035.2|29985.2|30036.1|29986.1|30040.3|30005.4|30021.8|29980.3|657
1614360900000|2021-02-26 17:35:00|30037.4|29987.4|30039.2|29989.2|30044.1|29994.1|30030.5|29980.5|693
1614361200000|2021-02-26 17:40:00|30040.2|29990.2|30044.4|29994.4|30046.9|29996.9|30036.6|29986.6|701
1614361500000|2021-02-26 17:45:00|30044.9|29994.9|30048.7|29998.7|30050|30006.8|30026.8|29988.3|616
1614361800000|2021-02-26 17:50:00|30048.4|29998.4|30050.4|30000.4|30054.5|30009.7|30029.4|29992.8|833
1614362100000|2021-02-26 17:55:00|30050|30000|30032|29982|30053.4|30003.4|30024.6|29974.6|923
1614362400000|2021-02-26 18:00:00|30032.2|29982.2|30047|29997|30053.8|30003.8|30030.6|29980.6|875
1614362700000|2021-02-26 18:05:00|30046|29996|30032.8|29982.8|30050.7|30000.7|30029.4|29979.4|836
1614363000000|2021-02-26 18:10:00|30033.3|29983.3|30033.7|29983.7|30039.5|29989.5|30026|29976|917
1614363300000|2021-02-26 18:15:00|30032.6|29982.6|30028.8|29978.8|30040.4|29994.8|30014.3|29977.3|768
1614363600000|2021-02-26 18:20:00|30014.2|29994.2|30013.7|29963.7|30030.7|29994.7|30004.5|29958.2|819
1614363900000|2021-02-26 18:25:00|30013.3|29963.3|30013|29963|30022.4|29972.4|30009.1|29959.1|747
1614364200000|2021-02-26 18:30:00|30013.2|29963.2|30023.1|29973.1|30030.1|29980.1|30007|29957|720
1614364500000|2021-02-26 18:35:00|30024.5|29974.5|30020.1|29970.1|30028.8|29978.8|30017.7|29967.7|621
1614364800000|2021-02-26 18:40:00|30020.9|29970.9|30020.4|29970.4|30028.3|29978.3|30014.7|29964.7|692
1614365100000|2021-02-26 18:45:00|30020.5|29970.5|30015.5|29965.5|30023.6|29973.6|30013.1|29963.1|705
1614365400000|2021-02-26 18:50:00|30018.4|29968.4|30021.9|29971.9|30030.2|29980.2|30017.7|29967.7|746
1614365700000|2021-02-26 18:55:00|30022.4|29972.4|30021.7|29971.7|30022.8|29972.8|30012.4|29962.4|593
1614366000000|2021-02-26 19:00:00|30022.1|29972.1|30027.7|29977.7|30031.2|29981.2|30019.8|29969.8|641
1614366300000|2021-02-26 19:05:00|30027.9|29977.9|30032.7|29982.7|30032.9|29982.9|30020.7|29970.7|632
1614366600000|2021-02-26 19:10:00|30032.6|29982.6|30034.5|29984.5|30037.7|29987.7|30026.6|29976.6|657
1614366900000|2021-02-26 19:15:00|30035.6|29985.6|30039.5|29989.5|30042.7|30006.8|30025.5|29980.8|705
1614367200000|2021-02-26 19:20:00|30038.7|29988.7|30016.7|29996.7|30040.5|30005.2|30015.8|29979.7|568
1614367500000|2021-02-26 19:25:00|30016.9|29996.9|30022.9|29972.9|30032|29997.4|30007.2|29971.8|491
1614367800000|2021-02-26 19:30:00|30022.7|29972.7|30015.8|29965.8|30025.9|29989.8|30003.4|29962.8|499
1614368100000|2021-02-26 19:35:00|30014.7|29964.7|30009.2|29959.2|30016.1|29979.2|29998|29956.9|504
1614368400000|2021-02-26 19:40:00|30009.1|29959.1|30012.6|29962.6|30017.5|29967.5|30006.2|29956.2|444
1614368700000|2021-02-26 19:45:00|30012.8|29962.8|29998.9|29978.9|30022|29978.9|29995.9|29959.5|494
1614369000000|2021-02-26 19:50:00|30014.5|29964.5|30021.8|29971.8|30024.1|29981.9|30001.7|29964.4|591
1614369300000|2021-02-26 19:55:00|30021.6|29971.6|30041.8|29991.8|30044.9|29994.9|30019|29969|807
1614369600000|2021-02-26 20:00:00|30040.9|29990.9|30045|29995|30045.3|30008.5|30023.4|29987.1|644
1614369900000|2021-02-26 20:05:00|30044.6|29994.6|30044.1|29994.1|30053.2|30009.9|30029.2|29992|436
1614370200000|2021-02-26 20:10:00|30043.9|29993.9|30043.8|29993.8|30045|30008.3|30027|29991.5|274
1614370500000|2021-02-26 20:15:00|30043.7|29993.7|30043.2|29993.2|30050|30011.7|30029.8|29992.2|481
1614370800000|2021-02-26 20:20:00|30043.1|29993.1|30047.2|29997.2|30048.4|29998.4|30041.7|29991.7|467
1614371100000|2021-02-26 20:25:00|30046.7|29996.7|30048.7|29998.7|30053.7|30018.3|30038.3|29993.2|521
1614371400000|2021-02-26 20:30:00|30048.3|29998.3|30049.1|29999.1|30050.6|30000.6|30042.6|29992.6|602
1614371700000|2021-02-26 20:35:00|30048.5|29998.5|30037.6|29987.6|30048.9|30009.8|30029.2|29987.2|526
1614372000000|2021-02-26 20:40:00|30037.1|29987.1|30046.1|29996.1|30046.1|29996.1|30034.8|29984.8|552
1614372300000|2021-02-26 20:45:00|30046|29996|30051.4|30001.4|30052.5|30002.5|30044.4|29994.4|532
1614372600000|2021-02-26 20:50:00|30051.2|30001.2|30053.3|30003.3|30055.8|30005.8|30045.5|29995.5|552
1614372900000|2021-02-26 20:55:00|30053.1|30003.1|30068.7|30018.7|30071.4|30021.4|30047|29997|808
1614373200000|2021-02-26 21:00:00|30068.8|30018.8|30065.8|30015.8|30080|30030|30065.1|30015.1|787
1614373500000|2021-02-26 21:05:00|30066.9|30016.9|30056.7|30006.7|30066.9|30016.9|30051.2|30001.2|669
1614373800000|2021-02-26 21:10:00|30056.9|30006.9|30070.7|30020.7|30071.1|30021.1|30054.7|30004.7|573
1614374100000|2021-02-26 21:15:00|30070.5|30020.5|30067.7|30017.7|30073.5|30023.5|30066|30016|383
1614374400000|2021-02-26 21:20:00|30068.1|30018.1|30057.1|30007.1|30069.9|30019.9|30052.6|30002.6|330
1614374700000|2021-02-26 21:25:00|30055|30005|30055.5|30005.5|30062.2|30012.2|30053.6|30003.6|365
1614375000000|2021-02-26 21:30:00|30053.9|30003.9|30055|30005|30056.3|30006.3|30050.9|30000.9|302
1614375300000|2021-02-26 21:35:00|30055.1|30005.1|30057.7|30007.7|30057.9|30007.9|30053|30003|207
1614375600000|2021-02-26 21:40:00|30057.6|30007.6|30045.9|29995.9|30083.6|30009|30039.8|29966|416
1614375900000|2021-02-26 21:45:00|30046.1|29996.1|30046.3|29996.3|30084.1|30003.7|30036.4|29960.7|479
1614376200000|2021-02-26 21:50:00|30046.6|29996.6|30062.3|29971.5|30067.5|29999.1|30037.2|29966.9|466
1614376500000|2021-02-26 21:55:00|30062.7|29967.5|30064.4|29947.4|30074.4|29990.7|30033.1|29941.8|283
1614546000000|2021-02-28 21:00:00|30071.4|29929.4|30042.5|29972.5|30071.4|29972.5|30040.4|29929.4|26
1614546300000|2021-02-28 21:05:00|30071.4|29929.4|30042.5|29972.5|30071.4|29973|30038.9|29926|36
1614546600000|2021-02-28 21:10:00|30038.9|29968.9|30037.2|29967.2|30071.4|29984.4|30032.3|29919.1|55
1614546900000|2021-02-28 21:15:00|30069.1|29927.1|30069.1|29927.1|30069.1|29970|30036.2|29927.1|30
1614547200000|2021-02-28 21:20:00|30039|29969|30039|29969|30069.1|29969|30036.9|29927.1|24
1614547500000|2021-02-28 21:25:00|30036.9|29966.9|30041.5|29971.5|30073|29972.2|30036.9|29929|15
1614547800000|2021-02-28 21:30:00|30037|29967|30039.1|29969.1|30041.5|29971.5|30034|29964|16
1614548100000|2021-02-28 21:35:00|30055|29932|30035.3|29965.3|30073|29969.5|30033.2|29930.5|37
1614548400000|2021-02-28 21:40:00|30051.2|29946.6|30037.5|29967.5|30073|29977.8|30035.3|29931|40
1614548700000|2021-02-28 21:45:00|30035.3|29965.3|30033.6|29963.6|30073|29967.5|30033.6|29931|34
1614549000000|2021-02-28 21:50:00|30032.4|29962.4|30036.5|29966.5|30052|29966.5|30032.4|29929|31
1614549300000|2021-02-28 21:55:00|30036|29966|30034.6|29964.6|30036.5|29966.5|30027|29957|24
1614549600000|2021-02-28 22:00:00|30064.3|29937.5|30064|29938|30073|29987.9|30055|29916|49
1614549900000|2021-02-28 22:05:00|30060|29933.5|30056.2|29955|30074.3|29964.3|30055|29927.9|113
1614550200000|2021-02-28 22:10:00|30057.2|29934.8|30046.5|29909.5|30068.9|29955.3|30039.6|29902.6|201
1614550500000|2021-02-28 22:15:00|30047.6|29910.6|30044|29952.5|30069.4|29952.5|30042.3|29910.6|205
1614550800000|2021-02-28 22:20:00|30042.5|29972.7|30044.4|29931.5|30050.1|29972.7|30035.3|29928.7|196
1614551100000|2021-02-28 22:25:00|30042.3|29947.7|30060.7|29943.7|30069.4|29962.3|30035.6|29929|189
1614551400000|2021-02-28 22:30:00|30060.2|29943.2|30057.8|29954.4|30065.3|29963.6|30046.5|29940.5|171
1614551700000|2021-02-28 22:35:00|30052.2|29961.4|30065|29948|30065|29967.2|30043|29939.2|168
1614552000000|2021-02-28 22:40:00|30058|29958.6|30052.6|29951.6|30071.3|29975.4|30037.3|29930.1|189
1614552300000|2021-02-28 22:45:00|30055.1|29938.1|30065.1|29948.1|30070.7|29970.6|30040.8|29933.8|181
1614552600000|2021-02-28 22:50:00|30055.7|29971.8|30071.4|29955.3|30071.8|29982.2|30046.6|29943.7|165
1614552900000|2021-02-28 22:55:00|30070.4|29956.6|30066.3|29949.8|30070.4|29975.3|30040.6|29938.1|208
1614553200000|2021-02-28 23:00:00|30056.9|29962.1|30018.4|29901.4|30068|29967.3|29964.1|29847.1|179
1614553500000|2021-02-28 23:05:00|29930.5|29813.5|30025.9|29908.9|30074.9|29957.9|29930.5|29813.5|136
1614553800000|2021-02-28 23:10:00|30047.4|29930.4|30046.8|29941.4|30064.5|29966.8|30010.8|29893.8|516
1614554100000|2021-02-28 23:15:00|30046.2|29944.4|30035|29954.1|30062.1|29973.6|30026.8|29930.5|504
1614554400000|2021-02-28 23:20:00|30042.8|29948.2|30027.8|29944.4|30054.5|29961.7|30023|29927.9|471
1614554700000|2021-02-28 23:25:00|30024.5|29949.1|30022.4|29935.6|30046.2|29959.1|30010.6|29922.2|471
1614555000000|2021-02-28 23:30:00|30010.8|29933.4|30026.3|29929.3|30039.5|29945.1|30010.8|29921.8|566
1614555300000|2021-02-28 23:35:00|30021.2|29929|30023.4|29928|30036|29954|30006|29916.9|475
1614555600000|2021-02-28 23:40:00|30022.2|29930.9|30010.8|29926|30033.3|29944.3|29990.9|29907.3|514
1614555900000|2021-02-28 23:45:00|30010.7|29925.9|30012.1|29930.7|30027.3|29950.6|30003.8|29910.2|469
1614556200000|2021-02-28 23:50:00|30012.8|29926.8|30017.5|29931.5|30028|29942.3|30004.9|29909.4|471
1614556500000|2021-02-28 23:55:00|30018|29930.8|30012.8|29925.4|30030.2|29950.8|29998.6|29915.8|492
1614556800000|2021-03-01 00:00:00|29999.2|29925.3|30005.2|29955.2|30031.9|29957|29996.9|29916.8|613
1614557100000|2021-03-01 00:05:00|30005.9|29955.9|30001.2|29940.6|30023|29956.8|29994.1|29928.5|412
1614557400000|2021-03-01 00:10:00|29999.3|29948.3|29986.9|29936.9|30010.6|29951.4|29986.7|29915.4|470
1614557700000|2021-03-01 00:15:00|29986.7|29936.7|30001|29944.9|30016.5|29953.2|29986.7|29923.1|594
1614558000000|2021-03-01 00:20:00|30000.3|29945.4|30012.4|29941.2|30020.5|29951.8|29990.4|29927.5|417
1614558300000|2021-03-01 00:25:00|30009.4|29948.4|29994.6|29936.6|30024|29950.4|29992.2|29921.9|461
1614558600000|2021-03-01 00:30:00|29994.9|29936|29971.1|29921.1|30003.3|29941.6|29966.1|29893|411
1614558900000|2021-03-01 00:35:00|29988.4|29920.7|29973.9|29922.9|29993.3|29928.6|29970.7|29901.4|474
1614559200000|2021-03-01 00:40:00|29974.1|29923.2|29984.6|29927.1|29997.1|29929.7|29974.1|29896.1|385
1614559500000|2021-03-01 00:45:00|29992|29925.4|29990.5|29906.8|30005.5|29934.3|29980|29903.7|407
1614559800000|2021-03-01 00:50:00|29977.8|29905.5|29985.7|29916.4|30011.2|29941.5|29977.8|29904.3|528
1614560100000|2021-03-01 00:55:00|29984.7|29911.8|30008.1|29932.9|30016.2|29948.9|29982.6|29911.8|512
1614560400000|2021-03-01 01:00:00|30006.4|29936.3|30002.2|29952.2|30007.6|29955.9|29988.9|29929.5|489
1614560700000|2021-03-01 01:05:00|30001.5|29951.5|30008|29958|30010.7|29960.7|29998.8|29947.9|360
1614561000000|2021-03-01 01:10:00|30008.4|29958.4|30004.9|29954.9|30019|29966.6|30004.5|29952.7|355
1614561300000|2021-03-01 01:15:00|30004.7|29954.7|30002.2|29952.2|30013.2|29957.4|29995.4|29932|402
1614561600000|2021-03-01 01:20:00|30002.5|29952.5|29991.4|29941.4|30014.3|29953.8|29990.6|29940.6|404
1614561900000|2021-03-01 01:25:00|29991.9|29941.9|30001.8|29951.8|30006.9|29952.4|29981.1|29926.8|409
1614562200000|2021-03-01 01:30:00|30001.7|29951.7|30009.4|29959.4|30025.1|29968|29992.4|29932.6|556
1614562500000|2021-03-01 01:35:00|30008.2|29958.2|30014.9|29964.9|30023.4|29969.6|30007.9|29953.9|466
1614562800000|2021-03-01 01:40:00|30014.8|29964.8|30006.7|29956.7|30021.4|29971.4|30001.2|29944.5|402
1614563100000|2021-03-01 01:45:00|30005.7|29955.7|30013.1|29963.1|30014.7|29964.7|30005.7|29955.7|302
1614563400000|2021-03-01 01:50:00|30012.8|29962.8|30011|29955.4|30023.8|29965.1|30005|29953.8|402
1614563700000|2021-03-01 01:55:00|30009.2|29959.2|30010.3|29960.3|30021.2|29966.4|30004.3|29943.8|379
1614564000000|2021-03-01 02:00:00|30008.9|29958.9|30005.8|29955.8|30016.2|29964.2|29997.8|29947.8|425
1614564300000|2021-03-01 02:05:00|30005.6|29955.6|30006.5|29956.5|30011.7|29958.3|29996.7|29946.7|397
1614564600000|2021-03-01 02:10:00|30006.4|29956.4|30011.4|29961.4|30021|29961.5|29999.8|29941|410
1614564900000|2021-03-01 02:15:00|30010.7|29960.7|30013.8|29963.8|30027.9|29970.1|30003.4|29937.9|494
1614565200000|2021-03-01 02:20:00|30015.4|29965.4|30004.6|29954.6|30039.3|29965.4|30001.2|29948|381
1614565500000|2021-03-01 02:25:00|30005.1|29955.1|30010.4|29960.4|30020|29964.3|30003.6|29953.5|370
1614565800000|2021-03-01 02:30:00|30010.2|29960.2|30009.6|29959.6|30012.9|29962.9|30002.2|29952.2|359
1614566100000|2021-03-01 02:35:00|30010.3|29960.3|30002.1|29952.1|30011.3|29961.3|29999.6|29948.9|305
1614566400000|2021-03-01 02:40:00|30006|29956|30000.7|29950.7|30006|29956|29994.3|29944.3|288
1614566700000|2021-03-01 02:45:00|30000.8|29950.8|30009.2|29959.2|30023.1|29965.1|29997.4|29947.4|395
1614567000000|2021-03-01 02:50:00|30009.1|29959.1|30003.7|29953.7|30013.3|29963.3|30002.3|29948.1|347
1614567300000|2021-03-01 02:55:00|30006|29956|30005.3|29955.3|30018|29959.4|29998.4|29930|318
1614567600000|2021-03-01 03:00:00|30004.8|29954.8|30006.5|29956.5|30009.9|29958.4|29997.9|29941.1|311
1614567900000|2021-03-01 03:05:00|30010.4|29960.4|30012.8|29955.8|30023.1|29968.3|30006.1|29946|446
1614568200000|2021-03-01 03:10:00|30012.2|29955.7|30009.8|29953.7|30020|29962.4|29999.7|29935.5|370
1614568500000|2021-03-01 03:15:00|30009|29954.5|30007.8|29957.8|30014.9|29960.4|30001.3|29948.4|327
1614568800000|2021-03-01 03:20:00|30007.7|29957.7|29998.8|29948.8|30009.7|29958.1|29996.5|29938|398
1614569100000|2021-03-01 03:25:00|30008|29937|30000.8|29946.7|30008|29951.4|29993.7|29937|344
1614569400000|2021-03-01 03:30:00|30001.5|29945.7|29997.5|29947.5|30010|29953.5|29992.4|29938|329
1614569700000|2021-03-01 03:35:00|29997|29947|30003.4|29953.4|30011|29955.9|29997|29939|470
1614570000000|2021-03-01 03:40:00|30006.1|29956.1|30012.1|29959.8|30032.7|29970.5|30000.9|29943|403
1614570300000|2021-03-01 03:45:00|30011.2|29961.2|30010.1|29960.1|30021.1|29965.5|30007|29952.7|357
1614570600000|2021-03-01 03:50:00|30010|29960|30015.4|29965.4|30026.3|29970.7|30008.3|29954|391
1614570900000|2021-03-01 03:55:00|30015.5|29965.5|30017.2|29966.7|30025|29970.5|30008.8|29953|383
1614571200000|2021-03-01 04:00:00|30017.7|29967.7|30013.8|29963.8|30017.8|29967.7|30006.3|29956.3|327
1614571500000|2021-03-01 04:05:00|30011|29961|30016.1|29966.1|30041.2|29977.1|30008.2|29945.4|491
1614571800000|2021-03-01 04:10:00|30016.5|29966.5|30018.2|29968.2|30033.3|29970.8|30009.4|29949|417
1614572100000|2021-03-01 04:15:00|30018.4|29968.4|30026.8|29974.3|30032|29977.9|30018.4|29957.9|475
1614572400000|2021-03-01 04:20:00|30026.3|29975.5|30035|29985|30044.3|29987.6|30025.3|29967|544
1614572700000|2021-03-01 04:25:00|30035.2|29985.2|30042.3|29982.8|30053|29994|30030.3|29967.8|494
1614573000000|2021-03-01 04:30:00|30043.8|29981.3|30034.8|29984.8|30050|29990.4|30031|29976.7|399
1614573300000|2021-03-01 04:35:00|30037.5|29985.9|30038.2|29988.2|30045.3|29992.2|30031|29975.3|377
1614573600000|2021-03-01 04:40:00|30039.5|29989.5|30037.1|29987.1|30054|29997.3|30033.3|29971.8|435
1614573900000|2021-03-01 04:45:00|30040.1|29990.1|30053.2|29994.1|30058.2|29999.5|30036.5|29976.7|443
1614574200000|2021-03-01 04:50:00|30054.7|29991.7|30042.8|29991.3|30054.7|29998.2|30035.6|29974.1|381
1614574500000|2021-03-01 04:55:00|30043.4|29991|30037.7|29980.9|30051.4|29995|30030.5|29969.3|372
1614574800000|2021-03-01 05:00:00|30042.1|29981.4|30034.7|29984.7|30046.7|29986.2|30019|29963|507
1614575100000|2021-03-01 05:05:00|30034.6|29984.6|30038.6|29986.8|30047|29991.8|30032.3|29975|319
1614575400000|2021-03-01 05:10:00|30038.7|29988.1|30033.2|29973.1|30045.8|29988.1|30013.9|29956.6|531
1614575700000|2021-03-01 05:15:00|30032.8|29974.1|30030.3|29980.3|30040.5|29983.1|30016.8|29942|399
1614576000000|2021-03-01 05:20:00|30031.4|29981.4|30038.6|29984.6|30044|29990.2|30025.5|29971|332
1614576300000|2021-03-01 05:25:00|30043.8|29985.8|30037.9|29987.9|30043.8|29991|30026|29967.9|382
1614576600000|2021-03-01 05:30:00|30040|29990|30040|29990|30042.5|29992.5|30019.3|29965.7|910
1614576900000|2021-03-01 05:35:00|30040.8|29990.8|30041.9|29991.9|30045.1|29995.1|30037.9|29987.9|498
1614577200000|2021-03-01 05:40:00|30042.3|29992.3|30039.3|29989.3|30045.2|29995.2|30038.5|29988.5|449
1614577500000|2021-03-01 05:45:00|30039.2|29989.2|30039|29989|30041.8|29991.8|30035.7|29985.7|428
1614577800000|2021-03-01 05:50:00|30039.8|29989.8|30037.3|29987.3|30045.7|29995.7|30036.1|29986.1|394
1614578100000|2021-03-01 05:55:00|30037.1|29987.1|30036.1|29986.1|30042|29992|30028.5|29978.5|403
1614578400000|2021-03-01 06:00:00|30035.8|29985.8|30034.3|29984.3|30041|29991|30032.9|29982.9|515
1614578700000|2021-03-01 06:05:00|30034.6|29984.6|30032.1|29982.1|30036.8|29986.8|30028|29978|444
1614579000000|2021-03-01 06:10:00|30031.7|29981.7|30008.2|29958.2|30033|29982.8|29994.1|29944.1|614
1614579300000|2021-03-01 06:15:00|30008.6|29958.6|30004.6|29954.6|30013.4|29963.4|30001.7|29951.7|521
1614579600000|2021-03-01 06:20:00|30004.5|29954.5|29990|29940|30005|29955|29970.5|29920.5|465
1614579900000|2021-03-01 06:25:00|29988.2|29938.2|29985.7|29935.7|29989.4|29939.4|29976.8|29926.8|449
1614580200000|2021-03-01 06:30:00|29985.8|29935.8|29988|29938|29989.8|29939.8|29983|29933|353
1614580500000|2021-03-01 06:35:00|29988.2|29938.2|29984.3|29934.3|29990|29940|29980.9|29930.9|383
1614580800000|2021-03-01 06:40:00|29984|29934|29978.9|29928.9|29987.8|29937.8|29975.9|29925.9|400
1614581100000|2021-03-01 06:45:00|29982.3|29932.3|29972.6|29922.6|29982.3|29932.3|29971.8|29921.8|432
1614581400000|2021-03-01 06:50:00|29972.8|29922.8|29967.4|29917.4|29977.1|29927.1|29965.6|29915.6|522
1614581700000|2021-03-01 06:55:00|29967.5|29917.5|29964.7|29914.7|29978.8|29928.8|29962.2|29912.2|544
1614582000000|2021-03-01 07:00:00|29964.8|29914.8|29966.2|29916.2|29972.3|29932.6|29950.8|29911|722
1614582300000|2021-03-01 07:05:00|29966.1|29916.1|29946.6|29896.6|29972.2|29932.5|29944.4|29894.4|731
1614582600000|2021-03-01 07:10:00|29946.7|29896.7|29940.4|29890.4|29950.4|29913.3|29933.3|29888.2|602
1614582900000|2021-03-01 07:15:00|29939.7|29889.7|29949.1|29899.1|29958.1|29908.1|29935.9|29885.9|631
1614583200000|2021-03-01 07:20:00|29949.8|29899.8|29931.7|29911.7|29951.6|29917.6|29930.5|29889|545
1614583500000|2021-03-01 07:25:00|29946.7|29896.7|29942|29892|29947.9|29907.7|29922.8|29888.2|532
1614583800000|2021-03-01 07:30:00|29941.7|29891.7|29953.7|29903.7|29955.6|29920.7|29923.6|29887.4|545
1614584100000|2021-03-01 07:35:00|29953.1|29903.1|29963|29913|29968.3|29927|29934.5|29899.7|574
1614584400000|2021-03-01 07:40:00|29962.9|29912.9|30012.2|29962.2|30017|29975.9|29962.5|29912.5|619
1614584700000|2021-03-01 07:45:00|30011.3|29961.3|30014.8|29964.8|30028.6|29987.2|30000.3|29950.3|741
1614585000000|2021-03-01 07:50:00|30015.6|29965.6|30002.6|29982.6|30025.1|29989.5|29999.7|29963.1|668
1614585300000|2021-03-01 07:55:00|30002.1|29982.1|30035|29985|30038.2|30005|29997.1|29964.7|577
1614585600000|2021-03-01 08:00:00|30035.3|29985.3|30045.5|29995.5|30055.4|30020.8|30018.7|29983.5|682
1614585900000|2021-03-01 08:05:00|30045.4|29995.4|30058.2|30038.2|30066.7|30039|30033.1|29995.4|649
1614586200000|2021-03-01 08:10:00|30058.7|30038.7|30069.7|30019.7|30080.9|30047.4|30048.4|30012.9|708
1614586500000|2021-03-01 08:15:00|30069.3|30019.3|30061.5|30041.5|30082.1|30047.8|30049.6|30015.2|671
1614586800000|2021-03-01 08:20:00|30061.6|30041.6|30090.3|30070.3|30096.3|30076.3|30061.4|30041.4|730
1614587100000|2021-03-01 08:25:00|30091|30071|30103.4|30083.4|30105|30084.7|30085|30055|837
1614587400000|2021-03-01 08:30:00|30103.5|30083.5|30120.5|30100.5|30136.1|30102.2|30098.1|30073.1|749
1614587700000|2021-03-01 08:35:00|30120.1|30100.1|30123.4|30103.4|30143.5|30111.8|30107.1|30071.8|704
1614588000000|2021-03-01 08:40:00|30123.2|30103.2|30108.6|30088.6|30141.3|30107|30107.2|30074.3|721
1614588300000|2021-03-01 08:45:00|30124.7|30074.7|30110.5|30090.5|30128.6|30096|30095.6|30061.5|776
1614588600000|2021-03-01 08:50:00|30110.3|30090.3|30114.7|30064.7|30125.3|30094.7|30096.4|30063.2|768
1614588900000|2021-03-01 08:55:00|30115|30065|30106.2|30086.2|30126.1|30093.2|30088|30046.2|803
1614589200000|2021-03-01 09:00:00|30105.6|30085.6|30121.6|30071.6|30126|30089|30092|30055.1|733
1614589500000|2021-03-01 09:05:00|30121.2|30071.2|30121.5|30071.5|30124.9|30089|30096.9|30059.9|832
1614589800000|2021-03-01 09:10:00|30121.4|30071.4|30123.9|30103.9|30136.9|30103.9|30103.6|30067|693
1614590100000|2021-03-01 09:15:00|30123.7|30103.7|30136.4|30116.4|30151.4|30117.9|30122.7|30087.8|633
1614590400000|2021-03-01 09:20:00|30137.4|30117.4|30168.9|30148.9|30169.2|30149.2|30136.1|30105.2|714
1614590700000|2021-03-01 09:25:00|30168.3|30148.3|30177.3|30157.3|30190.7|30159.6|30163.2|30131.1|775
1614591000000|2021-03-01 09:30:00|30177.4|30157.4|30192|30142|30200.1|30168|30169.5|30137.2|753
1614591300000|2021-03-01 09:35:00|30191.7|30141.7|30195|30145|30202.6|30168.3|30178.9|30133.9|696
1614591600000|2021-03-01 09:40:00|30194.5|30144.5|30152.6|30132.6|30198.4|30149.2|30152.6|30119.8|726
1614591900000|2021-03-01 09:45:00|30150.4|30130.4|30164.7|30114.7|30176.7|30142.3|30149.1|30112.8|627
1614592200000|2021-03-01 09:50:00|30164.8|30114.8|30157|30137|30164.8|30138.1|30149.4|30114.8|612
1614592500000|2021-03-01 09:55:00|30157.2|30137.2|30164.9|30114.9|30168|30137.4|30147.2|30111.9|728
1614592800000|2021-03-01 10:00:00|30165.4|30115.4|30147.8|30127.8|30168.1|30134.6|30138.6|30041.4|671
1614593100000|2021-03-01 10:05:00|30147.1|30127.1|30149.7|30129.7|30151.3|30131.3|30143.7|30123.7|552
1614593400000|2021-03-01 10:10:00|30149.6|30129.6|30134.9|30114.9|30151.7|30130.1|30134.4|30095.5|479
1614593700000|2021-03-01 10:15:00|30134.8|30114.8|30124.2|30104.2|30147.8|30114.8|30121.8|30083.5|574
1614594000000|2021-03-01 10:20:00|30124.3|30104.3|30127.9|30107.9|30142.7|30108.6|30120.6|30089.9|482
1614594300000|2021-03-01 10:25:00|30127.5|30107.5|30124.6|30104.6|30132.5|30112.5|30121.2|30101.2|499
1614594600000|2021-03-01 10:30:00|30124.2|30104.2|30118.6|30098.6|30141.4|30109|30115.3|30083.6|545
1614594900000|2021-03-01 10:35:00|30118.7|30098.7|30102.8|30082.8|30130.9|30098.7|30102.2|30080.9|521
1614595200000|2021-03-01 10:40:00|30102.7|30082.7|30088.9|30068.9|30103.9|30083.9|30087.4|30067.4|546
1614595500000|2021-03-01 10:45:00|30089.2|30069.2|30096.8|30076.8|30097.5|30077.5|30088.2|30068.2|496
1614595800000|2021-03-01 10:50:00|30096.7|30076.7|30113.5|30093.5|30118.4|30098.4|30096.5|30076.5|531
1614596100000|2021-03-01 10:55:00|30113.2|30093.2|30144.8|30094.8|30157.9|30121.9|30113.2|30086.6|651
1614596400000|2021-03-01 11:00:00|30144.7|30094.7|30105.1|30085.1|30145.1|30096.1|30104.6|30067.7|768
1614596700000|2021-03-01 11:05:00|30105.2|30085.2|30117.1|30067.1|30127.3|30097|30102|30062.2|738
1614597000000|2021-03-01 11:10:00|30117.9|30067.9|30125.9|30075.9|30135.7|30101.5|30106|30066.8|781
1614597300000|2021-03-01 11:15:00|30124.9|30074.9|30138.3|30088.3|30145.3|30110|30113.5|30074.1|665
1614597600000|2021-03-01 11:20:00|30137.8|30087.8|30128.1|30108.1|30141.7|30110.7|30121.5|30086.7|612
1614597900000|2021-03-01 11:25:00|30126.5|30106.5|30136.8|30116.8|30154|30119.6|30123.5|30087.3|716
1614598200000|2021-03-01 11:30:00|30137.2|30117.2|30151.6|30131.6|30168.8|30136.8|30136.8|30103.3|678
1614598500000|2021-03-01 11:35:00|30151.5|30131.5|30169.5|30149.5|30183.3|30150.5|30151.4|30127.9|602
1614598800000|2021-03-01 11:40:00|30170.3|30150.3|30163.1|30143.1|30178.1|30151.1|30155.3|30119.4|713
1614599100000|2021-03-01 11:45:00|30163.5|30143.5|30163.5|30143.5|30180.6|30150.1|30160.6|30122.9|665
1614599400000|2021-03-01 11:50:00|30162.8|30142.8|30171.1|30121.1|30179.4|30146|30153.9|30117.2|854
1614599700000|2021-03-01 11:55:00|30170.5|30120.5|30162.3|30142.3|30184.3|30155|30154.9|30119.8|706
1614600000000|2021-03-01 12:00:00|30159.7|30139.7|30159.6|30139.6|30181.6|30147.2|30152.1|30118.1|814
1614600300000|2021-03-01 12:05:00|30159.7|30139.7|30174.2|30124.2|30179.4|30146.2|30156.8|30115.6|622
1614600600000|2021-03-01 12:10:00|30174|30124|30162.7|30142.7|30177.7|30143.9|30156.6|30121.4|589
1614600900000|2021-03-01 12:15:00|30162.4|30142.4|30160.5|30140.5|30173.4|30143.2|30156.9|30123.4|601
1614601200000|2021-03-01 12:20:00|30160.6|30140.6|30159.5|30139.5|30174.8|30143.7|30156|30120.1|545
1614601500000|2021-03-01 12:25:00|30159.4|30139.4|30159.5|30139.5|30175.9|30144.8|30148.8|30122.2|568
1614601800000|2021-03-01 12:30:00|30159.3|30139.3|30173.4|30123.4|30174.4|30142.2|30152.3|30117.3|506
1614602100000|2021-03-01 12:35:00|30173.3|30123.3|30178.7|30128.7|30185.3|30148.9|30153.9|30118.7|655
1614602400000|2021-03-01 12:40:00|30178.4|30128.4|30162.5|30142.5|30181.4|30148.1|30157.6|30125.1|730
1614602700000|2021-03-01 12:45:00|30162.8|30142.8|30153.6|30103.6|30177.8|30146|30138.3|30099.9|682
1614603000000|2021-03-01 12:50:00|30152.9|30102.9|30146.1|30126.1|30156.7|30131.3|30139.8|30102.9|606
1614603300000|2021-03-01 12:55:00|30146|30126|30152.9|30102.9|30157.6|30130|30137.3|30098.6|620
1614603600000|2021-03-01 13:00:00|30153.1|30103.1|30137.5|30117.5|30159.8|30124|30135.2|30101.1|728
1614603900000|2021-03-01 13:05:00|30137.3|30117.3|30126.9|30106.9|30150.7|30118.4|30123.5|30090.7|696
1614604200000|2021-03-01 13:10:00|30126.7|30106.7|30135|30085|30141.8|30108.1|30117.1|30080|656
1614604500000|2021-03-01 13:15:00|30133.9|30083.9|30142.7|30092.7|30149.9|30114.8|30118.2|30083.9|697
1614604800000|2021-03-01 13:20:00|30142.1|30092.1|30153.7|30133.7|30159.2|30137.1|30127.4|30090.7|794
1614605100000|2021-03-01 13:25:00|30153.6|30133.6|30166.2|30146.2|30175.2|30146.8|30152.9|30125.2|655
1614605400000|2021-03-01 13:30:00|30166.4|30146.4|30168.9|30148.9|30172.9|30152.9|30161.1|30141.1|634
1614605700000|2021-03-01 13:35:00|30169.4|30149.4|30161.4|30141.4|30170.7|30150.7|30159.9|30139.9|612
1614606000000|2021-03-01 13:40:00|30161.3|30141.3|30148.2|30128.2|30163|30143|30143.1|30112.4|664
1614606300000|2021-03-01 13:45:00|30148.7|30128.7|30142.1|30122.1|30158.6|30132.3|30137.2|30108.6|703
1614606600000|2021-03-01 13:50:00|30142.2|30122.2|30139.5|30119.5|30144.7|30124.7|30138.2|30118.2|660
1614606900000|2021-03-01 13:55:00|30139.6|30119.6|30129.9|30109.9|30145.6|30125.6|30125.9|30095.6|796
1614607200000|2021-03-01 14:00:00|30129.3|30109.3|30141|30121|30153.4|30122.3|30125.2|30102.7|832
1614607500000|2021-03-01 14:05:00|30140.3|30120.3|30144.5|30124.5|30171.3|30136.1|30115.8|30065.8|848
1614607800000|2021-03-01 14:10:00|30144.6|30124.6|30126.7|30106.7|30157.7|30127|30126.2|30093.7|841
1614608100000|2021-03-01 14:15:00|30126|30106|30143.5|30123.5|30162.6|30130.1|30126|30094.3|731
1614608400000|2021-03-01 14:20:00|30143.6|30123.6|30173.8|30153.8|30192.2|30155.4|30142.9|30122.9|649
1614608700000|2021-03-01 14:25:00|30173.4|30153.4|30163.8|30143.8|30190.9|30157.7|30163|30138.8|594
1614609000000|2021-03-01 14:30:00|30164.1|30144.1|30187.3|30167.3|30211|30179|30161.1|30141|737
1614609300000|2021-03-01 14:35:00|30186.4|30166.4|30187.6|30167.6|30204.3|30172.5|30178.4|30144.5|720
1614609600000|2021-03-01 14:40:00|30187.8|30167.8|30218.8|30168.8|30220.2|30184.9|30186.5|30157.5|646
1614609900000|2021-03-01 14:45:00|30219.9|30169.9|30193|30173|30219.9|30183.6|30167.5|30142|709
1614610200000|2021-03-01 14:50:00|30193.5|30173.5|30198.8|30178.8|30203.2|30183.2|30188.5|30168.5|652
1614610500000|2021-03-01 14:55:00|30199|30179|30216|30158|30225.4|30190.5|30196.3|30149.8|614
1614610800000|2021-03-01 15:00:00|30225.7|30175.7|30226.2|30206.2|30239.2|30206.2|30201.9|30169|713
1614611100000|2021-03-01 15:05:00|30225.7|30205.7|30252.6|30232.6|30270.4|30235.6|30212.9|30189.6|749
1614611400000|2021-03-01 15:10:00|30252.8|30232.8|30241.6|30221.6|30273.7|30241.2|30237.6|30202|698
1614611700000|2021-03-01 15:15:00|30239.9|30219.9|30243.5|30223.5|30258.1|30224.2|30228.9|30195.4|673
1614612000000|2021-03-01 15:20:00|30241.8|30221.8|30210.6|30190.6|30253.4|30221.9|30203.4|30176.2|743
1614612300000|2021-03-01 15:25:00|30211.1|30191.1|30218.5|30198.5|30250.9|30212.8|30211.1|30178.7|741
1614612600000|2021-03-01 15:30:00|30218|30198|30233.2|30213.2|30246.8|30214.1|30214.1|30194.1|688
1614612900000|2021-03-01 15:35:00|30233.1|30213.1|30236.6|30216.6|30243.4|30223.4|30224.3|30193|580
1614613200000|2021-03-01 15:40:00|30236.1|30216.1|30234.3|30214.3|30242.4|30222.4|30228.5|30208.5|615
1614613500000|2021-03-01 15:45:00|30233.2|30213.2|30225.1|30205.1|30235.9|30215.9|30215.6|30195.6|674
1614613800000|2021-03-01 15:50:00|30225.3|30205.3|30215.4|30195.4|30226.3|30206.3|30203.5|30183.5|713
1614614100000|2021-03-01 15:55:00|30215.2|30195.2|30205.6|30185.6|30218|30198|30192.4|30172.4|753
1614614400000|2021-03-01 16:00:00|30205.5|30185.5|30214.7|30194.7|30229.2|30199.7|30199.6|30171.4|691
1614614700000|2021-03-01 16:05:00|30214.8|30194.8|30205.6|30185.6|30228.8|30197.6|30205.1|30178.8|777
1614615000000|2021-03-01 16:10:00|30205.2|30185.2|30200.1|30180.1|30216.4|30189.5|30193.4|30161.1|697
1614615300000|2021-03-01 16:15:00|30199.9|30179.9|30191|30171|30207.5|30184.2|30188.8|30157.3|674
1614615600000|2021-03-01 16:20:00|30190.8|30170.8|30191.8|30171.8|30196.7|30176.7|30188.4|30168.4|603
1614615900000|2021-03-01 16:25:00|30191.2|30171.2|30197.9|30177.9|30207.3|30187.3|30191.2|30171.2|697
1614616200000|2021-03-01 16:30:00|30198.4|30178.4|30214.4|30194.4|30216.7|30196.7|30195.6|30175.6|768
1614616500000|2021-03-01 16:35:00|30214.3|30194.3|30226|30206|30243.6|30217.8|30212.9|30180.8|744
1614616800000|2021-03-01 16:40:00|30226.1|30206.1|30228.9|30208.9|30244.9|30214.9|30218.6|30187.6|626
1614617100000|2021-03-01 16:45:00|30228.8|30208.8|30227.7|30207.7|30248|30218.2|30224.8|30189.9|710
1614617400000|2021-03-01 16:50:00|30227.9|30207.9|30227.3|30207.3|30246.6|30215.4|30225.7|30191.8|636
1614617700000|2021-03-01 16:55:00|30228.2|30208.2|30226.1|30206.1|30243.1|30211.6|30222.8|30189.1|685
1614618000000|2021-03-01 17:00:00|30226|30206|30231.9|30181.9|30243.5|30210.3|30215.1|30179.5|778
1614618300000|2021-03-01 17:05:00|30231.8|30181.8|30232.6|30182.6|30235.5|30200.2|30214.1|30179|562
1614618600000|2021-03-01 17:10:00|30233.1|30183.1|30230.8|30180.8|30237.7|30201.7|30215|30178.6|568
1614618900000|2021-03-01 17:15:00|30231|30181|30218.9|30198.9|30234.9|30199.4|30213.2|30178.3|572
1614619200000|2021-03-01 17:20:00|30218.7|30198.7|30202.8|30182.8|30234|30199.9|30199.7|30165.5|584
1614619500000|2021-03-01 17:25:00|30218.2|30168.2|30227.3|30177.3|30233|30185.6|30200.8|30165.4|635
1614619800000|2021-03-01 17:30:00|30231.4|30181.4|30236.7|30186.7|30240.6|30190.6|30230.8|30180.8|651
1614620100000|2021-03-01 17:35:00|30236.9|30186.9|30227.3|30177.3|30239.4|30199.8|30210.7|30170.1|649
1614620400000|2021-03-01 17:40:00|30224.8|30174.8|30228.2|30208.2|30248.6|30212.1|30223.3|30174.8|776
1614620700000|2021-03-01 17:45:00|30228.5|30208.5|30224.2|30204.2|30248.1|30214.9|30221.7|30187|581
1614621000000|2021-03-01 17:50:00|30224.4|30204.4|30234.3|30214.3|30251.1|30217.8|30224|30190|566
1614621300000|2021-03-01 17:55:00|30234.2|30214.2|30247.4|30227.4|30264.1|30231.5|30234.2|30198|661
1614621600000|2021-03-01 18:00:00|30262.5|30212.5|30255|30235|30268.9|30236.3|30244.1|30208.7|582
1614621900000|2021-03-01 18:05:00|30253.7|30233.7|30258.4|30238.4|30271.7|30240.3|30249.9|30214.1|516
1614622200000|2021-03-01 18:10:00|30259|30239|30274.5|30224.5|30276.6|30242.3|30253.3|30217.9|748
1614622500000|2021-03-01 18:15:00|30274|30224|30269.3|30219.3|30274.2|30240|30250.2|30213.9|630
1614622800000|2021-03-01 18:20:00|30270.7|30220.7|30258.8|30208.8|30270.7|30234.5|30243.7|30203.7|635
1614623100000|2021-03-01 18:25:00|30259.5|30209.5|30256.6|30206.6|30263|30226.2|30244.6|30204.2|572
1614623400000|2021-03-01 18:30:00|30256.7|30206.7|30249.7|30199.7|30258.2|30208.2|30248.5|30198.5|470
1614623700000|2021-03-01 18:35:00|30249.6|30199.6|30255.5|30205.5|30272.5|30228.1|30244.7|30194.7|616
1614624000000|2021-03-01 18:40:00|30255.8|30205.8|30253.9|30203.9|30256.5|30221.5|30240.1|30200.9|538
1614624300000|2021-03-01 18:45:00|30254|30204|30244.8|30194.8|30256.8|30220.9|30239.8|30194.2|575
1614624600000|2021-03-01 18:50:00|30245.1|30195.1|30249.4|30199.4|30252.6|30216|30234.4|30193.4|590
1614624900000|2021-03-01 18:55:00|30249.6|30199.6|30241.7|30191.7|30251.5|30201.5|30240.2|30190.2|583
1614625200000|2021-03-01 19:00:00|30241.6|30191.6|30244.8|30194.8|30247.3|30197.3|30236.2|30186.2|571
1614625500000|2021-03-01 19:05:00|30246.7|30196.7|30246.6|30196.6|30248.8|30198.8|30239.1|30189.1|676
1614625800000|2021-03-01 19:10:00|30246.5|30196.5|30245.6|30195.6|30248.5|30198.5|30240.6|30190.6|659
1614626100000|2021-03-01 19:15:00|30245.9|30195.9|30248.1|30198.1|30249.1|30199.1|30243.1|30193.1|576
1614626400000|2021-03-01 19:20:00|30248.4|30198.4|30245.3|30195.3|30250.9|30200.9|30243.5|30193.5|671
1614626700000|2021-03-01 19:25:00|30245.6|30195.6|30245.5|30195.5|30247.8|30197.8|30242|30192|575
1614627000000|2021-03-01 19:30:00|30245.6|30195.6|30246.8|30196.8|30250.5|30200.5|30243.1|30193.1|611
1614627300000|2021-03-01 19:35:00|30247.1|30197.1|30249.4|30199.4|30252.6|30216.6|30234.4|30195.8|648
1614627600000|2021-03-01 19:40:00|30250.1|30200.1|30245.9|30195.9|30251.7|30214.4|30233.1|30195|411
1614627900000|2021-03-01 19:45:00|30246.3|30196.3|30245.5|30195.5|30249.8|30214.6|30233|30190.1|430
1614628200000|2021-03-01 19:50:00|30245.1|30195.1|30228.8|30178.8|30245.7|30195.7|30209.8|30173.7|619
1614628500000|2021-03-01 19:55:00|30228.7|30178.7|30245.2|30195.2|30245.2|30195.2|30225.2|30175.2|720
1614628800000|2021-03-01 20:00:00|30244|30194|30233.9|30183.9|30244|30204.7|30209.6|30174.2|646
1614629100000|2021-03-01 20:05:00|30235.7|30185.7|30243.1|30193.1|30256.6|30210.2|30230.1|30184.4|531
1614629400000|2021-03-01 20:10:00|30244.3|30194.3|30247.9|30197.9|30249.7|30199.7|30240.5|30190.5|549
1614629700000|2021-03-01 20:15:00|30245.4|30195.4|30236.5|30186.5|30248.3|30198.3|30235.9|30185.9|624
1614630000000|2021-03-01 20:20:00|30237.8|30187.8|30237.9|30187.9|30241.4|30204|30222.4|30184.4|494
1614630300000|2021-03-01 20:25:00|30237.7|30187.7|30241.2|30191.2|30245.3|30195.3|30237.7|30187.7|419
1614630600000|2021-03-01 20:30:00|30240.8|30190.8|30241.4|30191.4|30244.4|30194.4|30235.2|30185.2|639
1614630900000|2021-03-01 20:35:00|30239.7|30189.7|30238.7|30188.7|30247.9|30197.9|30236.8|30186.8|743
1614631200000|2021-03-01 20:40:00|30237.9|30187.9|30242.1|30192.1|30245.4|30195.4|30234.4|30184.4|731
1614631500000|2021-03-01 20:45:00|30240.8|30190.8|30244.9|30194.9|30247.1|30197.1|30240|30190|738
1614631800000|2021-03-01 20:50:00|30244.6|30194.6|30242.6|30192.6|30250|30200|30239.3|30189.3|733
1614632100000|2021-03-01 20:55:00|30242.4|30192.4|30240.3|30190.3|30249.3|30199.3|30236.9|30186.9|860
1614632400000|2021-03-01 21:00:00|30242.9|30192.9|30253.1|30203.1|30254.6|30204.6|30235.8|30185.8|682
1614632700000|2021-03-01 21:05:00|30252.9|30202.9|30251.2|30201.2|30254.1|30204.1|30245.9|30195.9|694
1614633000000|2021-03-01 21:10:00|30250.9|30200.9|30250.1|30200.1|30256|30204.8|30247.2|30197.2|332
1614633300000|2021-03-01 21:15:00|30250.5|30200.5|30251.5|30201.5|30257.3|30207.3|30247.9|30197.9|410
1614633600000|2021-03-01 21:20:00|30252.8|30202.8|30254.9|30204.9|30255.7|30205.7|30249.3|30199.3|407
1614633900000|2021-03-01 21:25:00|30254.7|30204.7|30249.7|30199.7|30256|30206|30249.4|30199.4|346
1614634200000|2021-03-01 21:30:00|30249.9|30199.9|30249.6|30199.6|30252.3|30202.3|30246.5|30196.5|399
1614634500000|2021-03-01 21:35:00|30249.4|30199.4|30247.2|30197.2|30250.9|30200.9|30246|30196|270
1614634800000|2021-03-01 21:40:00|30247.6|30197.6|30243.9|30193.9|30251.1|30201.1|30242.7|30192.7|341
1614635100000|2021-03-01 21:45:00|30242.4|30192.4|30238.2|30188.2|30246.8|30196.6|30228.6|30178.6|671
1614635400000|2021-03-01 21:50:00|30237.8|30187.8|30233.9|30183.6|30246.2|30191.3|30221.1|30171.1|585
1614635700000|2021-03-01 21:55:00|30233.8|30183.8|30224.8|30172.3|30249.3|30183.8|30221.9|30158.7|744
1614636000000|2021-03-01 22:00:00|30239.3|30167.9|30239.7|30155|30245|30169.4|30231.6|30150.2|43
1614636300000|2021-03-01 22:05:00|30228.5|30178.5|30256.6|30154.2|30266.7|30179|30227|30131.3|124
1614636600000|2021-03-01 22:10:00|30251.8|30160.6|30257|30155.6|30270.9|30178.6|30238|30132|184
1614636900000|2021-03-01 22:15:00|30250.1|30163.1|30256.7|30162.1|30267.8|30183|30235|30138.3|148
1614637200000|2021-03-01 22:20:00|30260.9|30159.2|30244.3|30168.9|30260.9|30176.7|30234|30143.3|186
1614637500000|2021-03-01 22:25:00|30244.8|30167.8|30253|30170.7|30270.1|30183|30235|30146.2|122
1614637800000|2021-03-01 22:30:00|30257.5|30156.4|30249.8|30161|30264.7|30177|30232|30141.5|214
1614638100000|2021-03-01 22:35:00|30264.7|30147.7|30225|30163.4|30264.8|30169.6|30225|30137.5|206
1614638400000|2021-03-01 22:40:00|30232.2|30162.9|30229|30162.9|30236.2|30175|30225|30148.8|137
1614638700000|2021-03-01 22:45:00|30232.6|30162.8|30231.6|30162.2|30236.3|30171|30224|30148.7|81
1614639000000|2021-03-01 22:50:00|30232.2|30150.6|30220|30163.6|30235.5|30168.8|30220|30145.5|195
1614639300000|2021-03-01 22:55:00|30227.7|30161.7|30226.5|30156.6|30230.9|30168.2|30220|30148.4|218
1614639600000|2021-03-01 23:00:00|30226.2|30160.8|30229|30168.7|30241|30174.9|30225.7|30152.5|645
1614639900000|2021-03-01 23:05:00|30230.5|30170.2|30226.8|30172.8|30235.3|30181.3|30222.9|30164.9|778
1614640200000|2021-03-01 23:10:00|30227.8|30171.8|30226.5|30173|30233.5|30178.3|30224|30168|846
1614640500000|2021-03-01 23:15:00|30227.5|30174|30232.6|30174.3|30235.6|30178.8|30226.4|30169.4|845
1614640800000|2021-03-01 23:20:00|30232.2|30174|30230.7|30172.6|30237.2|30178.8|30226|30168.1|812
1614641100000|2021-03-01 23:25:00|30230.1|30175.3|30231.2|30174.6|30235.5|30178.6|30227.7|30170.6|907
1614641400000|2021-03-01 23:30:00|30231.9|30175.6|30233.4|30174.9|30236.4|30180.9|30227.9|30169.6|894
1614641700000|2021-03-01 23:35:00|30232.9|30175.1|30230.9|30174.9|30239.9|30182.5|30228.9|30171.9|856
1614642000000|2021-03-01 23:40:00|30231.9|30175.8|30238.9|30183.6|30239.9|30184|30229.5|30171.7|876
1614642300000|2021-03-01 23:45:00|30239.6|30183.1|30237.6|30181.9|30242.7|30186.2|30233.7|30175.2|936
1614642600000|2021-03-01 23:50:00|30239.7|30182.2|30233.1|30176.5|30240.9|30184.7|30231.6|30172.8|903
1614642900000|2021-03-01 23:55:00|30236.9|30175.9|30232|30177.8|30238.2|30183.7|30230.1|30173.7|462
1614643200000|2021-03-02 00:00:00|30232.3|30178.2|30232.3|30178.8|30238.5|30184.5|30227.4|30169.4|498
1614643500000|2021-03-02 00:05:00|30231.9|30178.3|30238.6|30186.5|30241|30190.8|30229.8|30175.4|438
1614643800000|2021-03-02 00:10:00|30238.9|30186.6|30236.5|30186.5|30242.3|30192.3|30233.1|30179|367
1614644100000|2021-03-02 00:15:00|30235.9|30185.9|30240.4|30190.4|30240.4|30190.4|30229.3|30174.9|389
1614644400000|2021-03-02 00:20:00|30240.7|30190.7|30234.8|30181.6|30241.1|30191.1|30230.5|30174|314
1614644700000|2021-03-02 00:25:00|30233.9|30181.5|30234.6|30178.2|30237.2|30186.1|30229.4|30173|303
1614645000000|2021-03-02 00:30:00|30233.9|30181.2|30233.1|30183.1|30240.1|30186.8|30232|30179.7|357
1614645300000|2021-03-02 00:35:00|30233.6|30183.6|30241.8|30183.3|30241.8|30189.3|30231.2|30177.9|336
1614645600000|2021-03-02 00:40:00|30241.1|30190|30237.1|30183.9|30242.9|30191.9|30232.9|30177.3|416
1614645900000|2021-03-02 00:45:00|30238.9|30184.2|30242.6|30192.6|30247.7|30197.7|30235.3|30180|329
1614646200000|2021-03-02 00:50:00|30242.1|30192.1|30253.6|30197.5|30257.1|30203.5|30241.1|30189.8|439
1614646500000|2021-03-02 00:55:00|30253.2|30199.6|30259.7|30209.7|30262.3|30212.3|30252.5|30198.6|339
1614646800000|2021-03-02 01:00:00|30259.9|30209.9|30254.1|30204.1|30263|30210.7|30250.5|30198.1|280
1614647100000|2021-03-02 01:05:00|30254|30204|30264.2|30214.2|30270.1|30220.1|30249.5|30199.5|311
1614647400000|2021-03-02 01:10:00|30262.2|30212.2|30262.5|30212.5|30265|30215|30256.1|30204.2|247
1614647700000|2021-03-02 01:15:00|30262.1|30212.1|30264.4|30214.4|30268.5|30218.5|30256.3|30206.3|293
1614648000000|2021-03-02 01:20:00|30260.6|30210.6|30276.8|30226.8|30276.8|30226.8|30260.6|30210.6|408
1614648300000|2021-03-02 01:25:00|30276.1|30226.1|30269|30219|30279.2|30229.2|30263.4|30213.4|372
1614648600000|2021-03-02 01:30:00|30263|30213|30275.5|30225.5|30276|30225.5|30259.3|30209.3|390
1614648900000|2021-03-02 01:35:00|30266.9|30216.9|30284.7|30234.7|30285.3|30235.3|30266.9|30216.9|519
1614649200000|2021-03-02 01:40:00|30284.4|30234.4|30274.9|30224.9|30285.2|30235.2|30267.4|30217.4|522
1614649500000|2021-03-02 01:45:00|30269.4|30219.4|30284.7|30234.7|30286.5|30236.5|30269|30219|535
1614649800000|2021-03-02 01:50:00|30277.2|30227.2|30280.5|30230.5|30292.5|30242.5|30274.7|30224.7|532
1614650100000|2021-03-02 01:55:00|30275|30225|30279.7|30229.7|30285.8|30235.8|30270.2|30220.2|530
1614650400000|2021-03-02 02:00:00|30279.3|30229.3|30271.6|30221.4|30284|30234|30269|30215|450
1614650700000|2021-03-02 02:05:00|30272.7|30222.7|30269.3|30219.3|30275.7|30225.7|30268.4|30218.1|450
1614651000000|2021-03-02 02:10:00|30269.5|30219.5|30269|30219|30275.9|30225.9|30266.7|30216.7|452
1614651300000|2021-03-02 02:15:00|30268.7|30218.7|30268.7|30218.7|30272.5|30222.5|30265.2|30214.8|386
1614651600000|2021-03-02 02:20:00|30268.2|30218.2|30275.6|30225.6|30279.5|30229.5|30265.4|30215|419
1614651900000|2021-03-02 02:25:00|30277.3|30227.3|30273.4|30223.4|30278.5|30228.5|30271.4|30221.4|417
1614652200000|2021-03-02 02:30:00|30275.2|30225.2|30270.5|30220.5|30275.2|30225.2|30267.1|30217.1|416
1614652500000|2021-03-02 02:35:00|30271.2|30221.2|30268.2|30218.2|30274.9|30224.9|30265|30215|393
1614652800000|2021-03-02 02:40:00|30267.7|30217.7|30275.1|30225.1|30279.6|30229.6|30266.5|30216.5|498
1614653100000|2021-03-02 02:45:00|30275|30225|30284.2|30234.2|30286.1|30234.5|30270.6|30220.6|469
1614653400000|2021-03-02 02:50:00|30284.5|30234.5|30318.8|30268.8|30323.4|30273.4|30282.2|30232.2|818
1614653700000|2021-03-02 02:55:00|30318.3|30268.3|30321.7|30271.7|30349.1|30299.1|30309.3|30259.3|740
1614654000000|2021-03-02 03:00:00|30321.9|30271.9|30312.8|30262.8|30323.7|30273.7|30310.2|30260.2|744
1614654300000|2021-03-02 03:05:00|30313.3|30263.3|30322.5|30272.5|30325.1|30275.1|30310.7|30260.7|609
1614654600000|2021-03-02 03:10:00|30322|30272|30318.3|30268.3|30325.7|30275.7|30312.9|30262.9|583
1614654900000|2021-03-02 03:15:00|30319.4|30269.4|30324.4|30274.4|30328.1|30278.1|30311.6|30261.6|628
1614655200000|2021-03-02 03:20:00|30325.9|30275.9|30322.9|30272.9|30329|30279|30317.9|30267.9|682
1614655500000|2021-03-02 03:25:00|30322.4|30272.4|30315.2|30265.2|30324.5|30274.5|30311.8|30261.8|646
1614655800000|2021-03-02 03:30:00|30315.3|30265.3|30314.2|30264.2|30324.6|30274.6|30311.2|30261.2|731
1614656100000|2021-03-02 03:35:00|30314.6|30264.6|30311|30261|30316.2|30266.2|30304.7|30254.7|664
1614656400000|2021-03-02 03:40:00|30311.4|30261.4|30314.4|30264.4|30319.2|30269.2|30306|30256|561
1614656700000|2021-03-02 03:45:00|30314.6|30264.6|30311.6|30261.6|30316.4|30266.4|30307.2|30257.2|512
1614657000000|2021-03-02 03:50:00|30311.7|30261.7|30312|30262|30314.2|30264.2|30305.6|30255.6|437
1614657300000|2021-03-02 03:55:00|30312.4|30262.4|30307|30257|30313.7|30263.7|30301|30251|555
1614657600000|2021-03-02 04:00:00|30306.6|30256.6|30307.8|30257.8|30313.1|30263.1|30303.5|30253.5|573
1614657900000|2021-03-02 04:05:00|30308.1|30258.1|30308.3|30258.3|30313.1|30263.1|30296.5|30246.5|507
1614658200000|2021-03-02 04:10:00|30307.1|30257.1|30309.9|30259.9|30311.9|30261.9|30304.7|30254.7|373
1614658500000|2021-03-02 04:15:00|30309|30259|30308.9|30258.9|30310.8|30260.8|30303.7|30253.7|376
1614658800000|2021-03-02 04:20:00|30310|30260|30315.7|30265.7|30317.5|30267.5|30307.4|30257.4|403
1614659100000|2021-03-02 04:25:00|30316.8|30266.8|30319.6|30269.6|30320.8|30270.8|30311.2|30261.2|477
1614659400000|2021-03-02 04:30:00|30320|30270|30303.7|30253.7|30320.2|30270.2|30297|30247|455
1614659700000|2021-03-02 04:35:00|30302.3|30252.3|30304.2|30254.2|30307.9|30257.9|30300.3|30250.3|338
1614660000000|2021-03-02 04:40:00|30304.1|30254.1|30308.2|30258.2|30311|30261|30303|30253|433
1614660300000|2021-03-02 04:45:00|30308.1|30258.1|30313.9|30263.9|30315.3|30265.3|30306.1|30256.1|358
1614660600000|2021-03-02 04:50:00|30314.9|30264.9|30312.1|30262.1|30315.5|30265.5|30308|30258|472
1614660900000|2021-03-02 04:55:00|30311.9|30261.9|30309.8|30259.8|30313.9|30263.9|30306.3|30256.3|487
1614661200000|2021-03-02 05:00:00|30309.7|30259.7|30317.3|30267.3|30320.3|30270.3|30307|30257|521
1614661500000|2021-03-02 05:05:00|30318.5|30268.5|30312.5|30262.5|30320.8|30270.8|30309.9|30259.9|480
1614661800000|2021-03-02 05:10:00|30311.8|30261.8|30321.2|30271.2|30322.8|30272.8|30310|30260|375
1614662100000|2021-03-02 05:15:00|30321.3|30271.3|30329.6|30279.6|30333.9|30283.9|30320.8|30270.8|566
1614662400000|2021-03-02 05:20:00|30328.3|30278.3|30334.5|30284.5|30334.6|30284.6|30321.4|30271.4|586
1614662700000|2021-03-02 05:25:00|30334.6|30284.6|30333|30283|30336|30286|30330.4|30280.4|393
1614663000000|2021-03-02 05:30:00|30333.1|30283.1|30327.1|30277.1|30334.5|30284.5|30324.6|30274.6|487
1614663300000|2021-03-02 05:35:00|30328.9|30278.9|30333.8|30283.8|30335.8|30285.8|30323.5|30273.5|554
1614663600000|2021-03-02 05:40:00|30332.7|30282.7|30335.5|30285.5|30339.6|30289.6|30324.8|30274.8|616
1614663900000|2021-03-02 05:45:00|30334.2|30284.2|30337.1|30287.1|30341|30291|30331|30281|689
1614664200000|2021-03-02 05:50:00|30336.7|30286.7|30325.8|30275.8|30337.6|30287.6|30315.4|30265.4|778
1614664500000|2021-03-02 05:55:00|30325.9|30275.9|30328.6|30278.6|30328.6|30278.6|30320.2|30270.2|602
1614664800000|2021-03-02 06:00:00|30326.5|30276.5|30331.2|30281.2|30336.1|30286.1|30324.3|30274.3|633
1614665100000|2021-03-02 06:05:00|30329|30279|30325.1|30275.1|30335.6|30291|30310|30273.9|382
1614665400000|2021-03-02 06:10:00|30325.4|30275.4|30323.1|30273.1|30329.2|30291|30311|30269.2|548
1614665700000|2021-03-02 06:15:00|30323.2|30273.2|30322.4|30272.4|30327|30277|30319.2|30269.2|558
1614666000000|2021-03-02 06:20:00|30322.2|30272.2|30325.8|30275.8|30329.2|30289.6|30307.1|30270.2|445
1614666300000|2021-03-02 06:25:00|30325|30275|30325.5|30275.5|30332|30294.4|30312|30270.1|449
1614666600000|2021-03-02 06:30:00|30325.3|30275.3|30333.6|30283.6|30334.8|30297.6|30315.6|30274.8|504
1614666900000|2021-03-02 06:35:00|30334.9|30284.9|30327|30277|30337.4|30287.4|30324.1|30274.1|485
1614667200000|2021-03-02 06:40:00|30326.7|30276.7|30325.4|30275.4|30328.7|30292|30311.9|30271.4|386
1614667500000|2021-03-02 06:45:00|30325.5|30275.5|30323.6|30273.6|30328.2|30292|30310|30273|402
1614667800000|2021-03-02 06:50:00|30323.9|30273.9|30329.5|30279.5|30335.2|30285.2|30320.1|30270.1|499
1614668100000|2021-03-02 06:55:00|30329.3|30279.3|30341.2|30291.2|30350.5|30306.9|30326.9|30276.9|506
1614668400000|2021-03-02 07:00:00|30339.9|30289.9|30353.7|30303.7|30355.8|30320.8|30328.4|30287.4|650
1614668700000|2021-03-02 07:05:00|30354.5|30304.5|30373|30323|30375.1|30339.8|30336.1|30302|602
1614669000000|2021-03-02 07:10:00|30373.3|30323.3|30376.8|30326.8|30376.9|30339.9|30349.5|30314.5|655
1614669300000|2021-03-02 07:15:00|30377|30327|30394.9|30344.9|30398.2|30363.7|30355.3|30320.3|766
1614669600000|2021-03-02 07:20:00|30398|30348|30357.4|30337.4|30408.5|30367.1|30356.2|30320.1|673
1614669900000|2021-03-02 07:25:00|30357.5|30337.5|30363.7|30313.7|30373.2|30339.9|30349.1|30313|649
1614670200000|2021-03-02 07:30:00|30363.5|30313.5|30373.3|30353.3|30378.5|30358.5|30347.7|30313.5|681
1614670500000|2021-03-02 07:35:00|30373|30353|30372.4|30352.4|30379.5|30359.5|30370.9|30350.9|617
1614670800000|2021-03-02 07:40:00|30372.1|30352.1|30388.1|30368.1|30390.7|30370.7|30371.7|30351.7|639
1614671100000|2021-03-02 07:45:00|30388.8|30368.8|30383.5|30363.5|30389.4|30369.4|30373.7|30353.7|762
1614671400000|2021-03-02 07:50:00|30381.5|30361.5|30390.2|30370.2|30393.5|30373.5|30380.7|30360.7|552
1614671700000|2021-03-02 07:55:00|30389.8|30369.8|30398.4|30348.4|30402.9|30370.2|30378.7|30344.4|658
1614672000000|2021-03-02 08:00:00|30396.8|30346.8|30375.2|30355.2|30399.6|30366.7|30373.2|30340.4|812
1614672300000|2021-03-02 08:05:00|30375|30355|30373.5|30353.5|30384.3|30364.3|30371|30351|828
1614672600000|2021-03-02 08:10:00|30374|30354|30344.5|30324.5|30374.8|30354.8|30343.7|30315|666
1614672900000|2021-03-02 08:15:00|30344.4|30324.4|30357.6|30337.6|30357.9|30337.9|30341.7|30321.7|835
1614673200000|2021-03-02 08:20:00|30357.7|30337.7|30363.5|30343.5|30364.7|30344.7|30351.2|30331.2|829
1614673500000|2021-03-02 08:25:00|30363.1|30343.1|30348.6|30328.6|30365.3|30345.3|30344.4|30324.4|837
1614673800000|2021-03-02 08:30:00|30348.1|30328.1|30333.1|30313.1|30348.4|30328.4|30330.5|30310.5|806
1614674100000|2021-03-02 08:35:00|30334.3|30314.3|30322.1|30302.1|30335.1|30315.1|30314|30294|750
1614674400000|2021-03-02 08:40:00|30319.2|30299.2|30300|30280|30326|30306|30296.9|30264.8|635
1614674700000|2021-03-02 08:45:00|30299.9|30279.9|30315.2|30295.2|30336|30300.3|30296.7|30267.9|725
1614675000000|2021-03-02 08:50:00|30315.3|30295.3|30314.9|30294.9|30321.5|30301.5|30312.2|30292.2|533
1614675300000|2021-03-02 08:55:00|30315|30295|30368.3|30348.3|30381|30349.1|30313.9|30284.1|660
1614675600000|2021-03-02 09:00:00|30368.1|30348.1|30357.5|30337.5|30385.6|30351.5|30350.6|30320.8|769
1614675900000|2021-03-02 09:05:00|30357.2|30337.2|30374.1|30354.1|30380.4|30358.1|30347.9|30324.2|825
1614676200000|2021-03-02 09:10:00|30373.6|30353.6|30344|30324|30397.8|30364.3|30342.5|30301.7|881
1614676500000|2021-03-02 09:15:00|30344.4|30324.4|30354.7|30334.7|30371.6|30338.6|30343|30310.7|790
1614676800000|2021-03-02 09:20:00|30355.3|30335.3|30350.9|30330.9|30359.6|30339.6|30343.2|30323.2|813
1614677100000|2021-03-02 09:25:00|30351.1|30331.1|30358.4|30338.4|30366|30346|30349.8|30329.8|761
1614677400000|2021-03-02 09:30:00|30358.5|30338.5|30344.1|30324.1|30360.5|30339.7|30334.1|30297.3|744
1614677700000|2021-03-02 09:35:00|30344.2|30324.2|30323.3|30273.3|30355.9|30325.1|30318.8|30268.8|739
1614678000000|2021-03-02 09:40:00|30323.9|30273.9|30297.3|30277.3|30327.9|30296|30294.8|30263.6|751
1614678300000|2021-03-02 09:45:00|30297.1|30277.1|30306|30286|30307|30287|30294.9|30274.9|676
1614678600000|2021-03-02 09:50:00|30305.6|30285.6|30299.5|30279.5|30305.9|30285.9|30297.1|30277.1|548
1614678900000|2021-03-02 09:55:00|30299.4|30279.4|30329|30279|30335.4|30299.9|30295.6|30275.6|691
1614679200000|2021-03-02 10:00:00|30329.4|30279.4|30302.5|30282.5|30329.6|30294.2|30300.9|30276.3|667
1614679500000|2021-03-02 10:05:00|30302.6|30282.6|30301.7|30281.7|30312.9|30292.9|30301.2|30281.2|583
1614679800000|2021-03-02 10:10:00|30301.8|30281.8|30297.2|30277.2|30312.7|30292.7|30295.5|30275.5|592
1614680100000|2021-03-02 10:15:00|30298.3|30278.3|30266.5|30246.5|30302.2|30282.2|30259.1|30231.6|719
1614680400000|2021-03-02 10:20:00|30263.5|30243.5|30226.8|30206.8|30280.7|30245.8|30226.8|30192|816
1614680700000|2021-03-02 10:25:00|30226.7|30206.7|30237.3|30217.3|30250.1|30219.3|30226.5|30200.1|661
1614681000000|2021-03-02 10:30:00|30237.6|30217.6|30240.5|30220.5|30242.8|30222.8|30231.1|30211.1|690
1614681300000|2021-03-02 10:35:00|30241.7|30221.7|30232.9|30212.9|30244.5|30224.5|30231.7|30211.7|642
1614681600000|2021-03-02 10:40:00|30233.5|30213.5|30236.3|30216.3|30238.9|30218.9|30231.7|30211.7|543
1614681900000|2021-03-02 10:45:00|30236.2|30216.2|30229.2|30209.2|30242.3|30222.3|30227.9|30207.9|551
1614682200000|2021-03-02 10:50:00|30227.7|30207.7|30246.3|30226.3|30248.6|30228.6|30220.9|30200.9|666
1614682500000|2021-03-02 10:55:00|30246.5|30226.5|30254.2|30234.2|30256.5|30236.5|30245.1|30225.1|634
1614682800000|2021-03-02 11:00:00|30254.3|30234.3|30253.8|30233.8|30259.8|30239.8|30250.3|30230.3|645
1614683100000|2021-03-02 11:05:00|30254|30234|30258.1|30238.1|30259.9|30239.9|30251.4|30231.4|735
1614683400000|2021-03-02 11:10:00|30258.2|30238.2|30253.2|30233.2|30259.7|30239.7|30250.6|30230.6|623
1614683700000|2021-03-02 11:15:00|30253.3|30233.3|30264.9|30244.9|30268|30248|30253.3|30233.3|659
1614684000000|2021-03-02 11:20:00|30265|30245|30266.3|30246.3|30287.4|30252.5|30260.3|30232.5|735
1614684300000|2021-03-02 11:25:00|30267.1|30247.1|30277.9|30257.9|30280|30260|30266.8|30246.8|579
1614684600000|2021-03-02 11:30:00|30277.8|30257.8|30275.2|30255.2|30291.5|30271.5|30274.8|30254.8|688
1614684900000|2021-03-02 11:35:00|30275.4|30255.4|30275.7|30255.7|30278.4|30258.4|30266.8|30246.8|685
1614685200000|2021-03-02 11:40:00|30275.4|30255.4|30263|30243|30277.5|30257.5|30260.8|30240.8|700
1614685500000|2021-03-02 11:45:00|30262.3|30242.3|30259.1|30239.1|30271.8|30251.8|30258|30238|650
1614685800000|2021-03-02 11:50:00|30259.4|30239.4|30247.1|30227.1|30264.2|30242.2|30237.5|30196|811
1614686100000|2021-03-02 11:55:00|30246.8|30226.8|30249.4|30229.4|30250.5|30230.5|30244.4|30224.4|828
1614686400000|2021-03-02 12:00:00|30249.2|30229.2|30256.3|30236.3|30260.3|30240.3|30248.9|30228.9|701
1614686700000|2021-03-02 12:05:00|30256.2|30236.2|30261|30241|30264.3|30244.3|30255.8|30235.8|559
1614687000000|2021-03-02 12:10:00|30261.7|30241.7|30271.8|30251.8|30273.1|30253.1|30257.6|30237.6|799
1614687300000|2021-03-02 12:15:00|30270.5|30250.5|30247.3|30227.3|30271.9|30251.9|30243.6|30208.4|664
1614687600000|2021-03-02 12:20:00|30247.4|30227.4|30261|30241|30269|30243.1|30245.2|30210.7|584
1614687900000|2021-03-02 12:25:00|30260.9|30240.9|30258.6|30238.6|30262.3|30242.3|30254|30234|463
1614688200000|2021-03-02 12:30:00|30258.5|30238.5|30263.4|30243.4|30266.5|30246.5|30255.2|30235.2|555
1614688500000|2021-03-02 12:35:00|30263|30243|30258.4|30238.4|30266.2|30246.2|30257.8|30237.8|612
1614688800000|2021-03-02 12:40:00|30258.7|30238.7|30250.8|30230.8|30262.5|30242.5|30250.8|30230.8|727
1614689100000|2021-03-02 12:45:00|30251.1|30231.1|30248|30228|30254.5|30234.5|30243.6|30223.6|657
1614689400000|2021-03-02 12:50:00|30247.9|30227.9|30239.6|30219.6|30251.1|30231.1|30234.5|30214.5|606
1614689700000|2021-03-02 12:55:00|30238.6|30218.6|30241|30221|30250.4|30230.4|30232.9|30212.9|703
1614690000000|2021-03-02 13:00:00|30241.9|30221.9|30241.1|30221.1|30244.9|30224.9|30234.2|30214.2|812
1614690300000|2021-03-02 13:05:00|30241|30221|30248.5|30228.5|30249.1|30229.1|30231.7|30211.7|638
1614690600000|2021-03-02 13:10:00|30246.8|30226.8|30253.4|30233.4|30264.1|30236.3|30244.3|30214.1|659
1614690900000|2021-03-02 13:15:00|30253.9|30233.9|30249.8|30229.8|30256.1|30236.1|30243.9|30223.9|728
1614691200000|2021-03-02 13:20:00|30249.4|30229.4|30249|30229|30255.5|30235.5|30245.3|30225.3|695
1614691500000|2021-03-02 13:25:00|30248.7|30228.7|30243.9|30223.9|30250.8|30230.8|30238.9|30218.9|682
1614691800000|2021-03-02 13:30:00|30244|30224|30250.5|30230.5|30251.1|30231.1|30240.5|30220.5|626
1614692100000|2021-03-02 13:35:00|30250.6|30230.6|30256.2|30236.2|30258.3|30238.3|30247.5|30227.5|651
1614692400000|2021-03-02 13:40:00|30256.1|30236.1|30263.7|30243.7|30280.9|30245.5|30254.4|30230|619
1614692700000|2021-03-02 13:45:00|30266.7|30246.7|30254.3|30234.3|30282.5|30252.8|30253.5|30223|738
1614693000000|2021-03-02 13:50:00|30255.7|30235.7|30245.2|30225.2|30268|30237.2|30243.9|30211|726
1614693300000|2021-03-02 13:55:00|30245.4|30225.4|30250.3|30230.3|30258.6|30238.6|30242.8|30222.8|619
1614693600000|2021-03-02 14:00:00|30251|30231|30243.9|30223.9|30253.3|30233.3|30238.8|30218.8|726
1614693900000|2021-03-02 14:05:00|30243.5|30223.5|30235.5|30215.5|30247.4|30227.4|30233.4|30213.4|748
1614694200000|2021-03-02 14:10:00|30235.3|30215.3|30224.7|30204.7|30236.9|30216.9|30222.7|30202.7|644
1614694500000|2021-03-02 14:15:00|30224.6|30204.6|30203.5|30183.5|30225.1|30205.1|30202.8|30182.8|819
1614694800000|2021-03-02 14:20:00|30203.7|30183.7|30198.3|30178.3|30205.6|30185.6|30194.1|30174.1|648
1614695100000|2021-03-02 14:25:00|30198.5|30178.5|30199.2|30179.2|30207.1|30187.1|30195.3|30175.3|577
1614695400000|2021-03-02 14:30:00|30201.9|30181.9|30205|30185|30215|30188.9|30194.5|30165|686
1614695700000|2021-03-02 14:35:00|30204.6|30184.6|30206.9|30186.9|30210.2|30190.2|30199.1|30179.1|682
1614696000000|2021-03-02 14:40:00|30206.6|30186.6|30208.9|30188.9|30216.4|30196.4|30204|30184|667
1614696300000|2021-03-02 14:45:00|30209.6|30189.6|30213.6|30193.6|30216.6|30196.6|30204.8|30184.8|666
1614696600000|2021-03-02 14:50:00|30213.5|30193.5|30210|30190|30214.3|30194.3|30202.5|30182.5|711
1614696900000|2021-03-02 14:55:00|30209.6|30189.6|30202.3|30182.3|30214.5|30194.5|30196.5|30176.5|840
1614697200000|2021-03-02 15:00:00|30203.3|30183.3|30208.7|30188.7|30212.2|30192.2|30192|30172|927
1614697500000|2021-03-02 15:05:00|30209|30189|30203.9|30183.9|30213|30193|30202.6|30182.6|769
1614697800000|2021-03-02 15:10:00|30202.8|30182.8|30209.4|30189.4|30214.9|30194.9|30198.1|30178.1|927
1614698100000|2021-03-02 15:15:00|30209.6|30189.6|30223.2|30203.2|30223.2|30203.2|30208.7|30188.7|864
1614698400000|2021-03-02 15:20:00|30223|30203|30226.6|30206.6|30228.9|30208.9|30215.3|30195.3|872
1614698700000|2021-03-02 15:25:00|30225.6|30205.6|30220.8|30200.8|30228.7|30208.7|30219.4|30199.4|834
1614699000000|2021-03-02 15:30:00|30221.4|30201.4|30246.8|30226.8|30249.1|30229.1|30216.2|30196.2|903
1614699300000|2021-03-02 15:35:00|30249|30229|30258.6|30238.6|30276.8|30244.9|30245.1|30210.7|795
1614699600000|2021-03-02 15:40:00|30259.1|30239.1|30248|30228|30266.8|30241.5|30240.6|30205.3|828
1614699900000|2021-03-02 15:45:00|30248.5|30228.5|30233.8|30213.8|30252.6|30232.6|30233.3|30199.4|793
1614700200000|2021-03-02 15:50:00|30234.3|30214.3|30222.4|30202.4|30237.2|30217.2|30219.8|30199.8|792
1614700500000|2021-03-02 15:55:00|30222.2|30202.2|30194.4|30174.4|30223.3|30202.2|30189.9|30159.3|1058
1614700800000|2021-03-02 16:00:00|30195.1|30175.1|30178|30158|30217.7|30182.4|30178|30147.1|910
1614701100000|2021-03-02 16:05:00|30178.1|30158.1|30172|30152|30199.5|30163.4|30168|30137|790
1614701400000|2021-03-02 16:10:00|30172.1|30152.1|30171.6|30151.6|30187.1|30155.8|30157.9|30124.1|811
1614701700000|2021-03-02 16:15:00|30172.6|30152.6|30160.4|30140.4|30189.8|30156.5|30159.1|30126.9|842
1614702000000|2021-03-02 16:20:00|30161.8|30141.8|30184.1|30164.1|30200.3|30165.9|30161.1|30128.8|772
1614702300000|2021-03-02 16:25:00|30183.9|30163.9|30189.6|30139.6|30207.7|30166.9|30175.1|30139.6|708
1614702600000|2021-03-02 16:30:00|30189.5|30139.5|30186.6|30136.6|30193.7|30155.4|30163.4|30125.8|813
1614702900000|2021-03-02 16:35:00|30186.2|30136.2|30190.8|30140.8|30191.9|30155|30170.4|30133|708
1614703200000|2021-03-02 16:40:00|30190.9|30140.9|30194.8|30144.8|30202|30167.6|30174.3|30127.7|718
1614703500000|2021-03-02 16:45:00|30195.7|30145.7|30179.5|30129.5|30201.3|30159.8|30176.6|30127.8|707
1614703800000|2021-03-02 16:50:00|30179.8|30129.8|30166.9|30146.9|30183.8|30146.9|30160.3|30122.9|751
1614704100000|2021-03-02 16:55:00|30166.8|30146.8|30169.7|30119.7|30178|30146.8|30150.1|30116.2|679
1614704400000|2021-03-02 17:00:00|30170|30120|30145.7|30125.7|30171.5|30136.3|30143.3|30107.5|609
1614704700000|2021-03-02 17:05:00|30144.6|30124.6|30155.1|30135.1|30170.9|30135.4|30142.8|30109.9|532
1614705000000|2021-03-02 17:10:00|30154.8|30134.8|30183.2|30133.2|30184.1|30149.5|30152.5|30117.6|598
1614705300000|2021-03-02 17:15:00|30183.5|30133.5|30177.5|30127.5|30188.3|30150.4|30158.8|30122|546
1614705600000|2021-03-02 17:20:00|30177.2|30127.2|30182.8|30132.8|30184.5|30150.1|30159.5|30126.8|599
1614705900000|2021-03-02 17:25:00|30182.5|30132.5|30189.8|30139.8|30194.1|30149.7|30163.9|30128.5|634
1614706200000|2021-03-02 17:30:00|30189.9|30139.9|30195.7|30145.7|30196.1|30146.1|30188|30138|503
1614706500000|2021-03-02 17:35:00|30195.4|30145.4|30166.5|30146.5|30195.9|30154.6|30153.9|30119|609
1614706800000|2021-03-02 17:40:00|30166.4|30146.4|30177.2|30127.2|30180.5|30146.5|30158.8|30124.3|439
1614707100000|2021-03-02 17:45:00|30177.5|30127.5|30176.8|30126.8|30184.7|30149.3|30160.3|30117.4|501
1614707400000|2021-03-02 17:50:00|30176.9|30126.9|30158.3|30138.3|30179.3|30144|30148.5|30121.8|445
1614707700000|2021-03-02 17:55:00|30158.8|30138.8|30162.8|30142.8|30175.5|30145.4|30156|30122.3|500
1614708000000|2021-03-02 18:00:00|30160.1|30140.1|30164|30114|30174.1|30140.1|30149|30111.8|555
1614708300000|2021-03-02 18:05:00|30164.3|30114.3|30159.9|30109.9|30167.6|30133.6|30147.1|30108.2|536
1614708600000|2021-03-02 18:10:00|30160.1|30110.1|30161.9|30111.9|30162.4|30128.7|30143|30107.9|545
1614708900000|2021-03-02 18:15:00|30161.7|30111.7|30148.4|30128.4|30163.3|30128.4|30144.4|30108.5|398
1614709200000|2021-03-02 18:20:00|30148.1|30128.1|30162.9|30112.9|30165.5|30131.2|30146.1|30109.6|446
1614709500000|2021-03-02 18:25:00|30162.7|30112.7|30165|30115|30168.3|30127.6|30144.7|30108.1|515
1614709800000|2021-03-02 18:30:00|30165.2|30115.2|30145.8|30125.8|30167.4|30127.3|30143.1|30107.6|528
1614710100000|2021-03-02 18:35:00|30145.6|30125.6|30164.4|30114.4|30167.2|30131.3|30144.5|30109.7|476
1614710400000|2021-03-02 18:40:00|30164.3|30114.3|30164.8|30114.8|30170|30130.3|30147.7|30109.5|541
1614710700000|2021-03-02 18:45:00|30164.2|30114.2|30163.6|30113.6|30169.1|30129.2|30147.2|30111.2|483
1614711000000|2021-03-02 18:50:00|30164.1|30114.1|30167.7|30117.7|30169.3|30119.3|30161|30111|434
1614711300000|2021-03-02 18:55:00|30166.2|30116.2|30146.4|30126.4|30169|30128.2|30146.2|30110.3|404
1614711600000|2021-03-02 19:00:00|30146.3|30126.3|30146.8|30126.8|30163.4|30129.6|30144.2|30107.8|543
1614711900000|2021-03-02 19:05:00|30147.4|30127.4|30144.6|30124.6|30165.2|30129.4|30144.4|30108|482
1614712200000|2021-03-02 19:10:00|30144.7|30124.7|30150.7|30130.7|30164.2|30130.7|30144.1|30109.9|381
1614712500000|2021-03-02 19:15:00|30149.7|30129.7|30147.5|30127.5|30165.5|30131.2|30145.9|30108.9|416
1614712800000|2021-03-02 19:20:00|30148.1|30128.1|30145.1|30125.1|30164.4|30128.9|30143.1|30107.9|485
1614713100000|2021-03-02 19:25:00|30145.7|30125.7|30147.9|30127.9|30162.9|30131.6|30143.7|30109.3|387
1614713400000|2021-03-02 19:30:00|30147.7|30127.7|30150.6|30130.6|30165.5|30132.1|30147.7|30113.6|289
1614713700000|2021-03-02 19:35:00|30150.7|30130.7|30150.3|30130.3|30165.3|30134|30149.4|30115.2|318
1614714000000|2021-03-02 19:40:00|30150.9|30130.9|30151.5|30131.5|30163.5|30135|30148.4|30113.5|244
1614714300000|2021-03-02 19:45:00|30151.6|30131.6|30154.7|30134.7|30156|30136|30151.6|30131.6|231
1614714600000|2021-03-02 19:50:00|30154.8|30134.8|30149.8|30129.8|30159.5|30139.5|30147.1|30127.1|393
1614714900000|2021-03-02 19:55:00|30149|30129|30152.1|30132.1|30152.9|30132.9|30145.6|30125.6|456
1614715200000|2021-03-02 20:00:00|30152.8|30132.8|30132.7|30112.7|30159.5|30132.8|30131.5|30096.3|543
1614715500000|2021-03-02 20:05:00|30132.9|30112.9|30129.4|30109.4|30147.9|30117|30128.6|30094|383
1614715800000|2021-03-02 20:10:00|30129.7|30109.7|30146.9|30096.9|30147.1|30113.3|30128.5|30095.5|337
1614716100000|2021-03-02 20:15:00|30147|30097|30134.3|30114.3|30148|30116.5|30131.5|30097|314
1614716400000|2021-03-02 20:20:00|30134.5|30114.5|30131|30111|30148.5|30116|30130.9|30098.5|315
1614716700000|2021-03-02 20:25:00|30130.8|30110.8|30130.7|30110.7|30132.7|30112.7|30126.9|30106.9|356
1614717000000|2021-03-02 20:30:00|30132.5|30112.5|30133.1|30113.1|30153.2|30117.6|30130.7|30095.1|395
1614717300000|2021-03-02 20:35:00|30133|30113|30137.3|30117.3|30155.8|30120.2|30131.9|30098.2|337
1614717600000|2021-03-02 20:40:00|30137.2|30117.2|30159.3|30109.3|30163|30127|30136.6|30105|403
1614717900000|2021-03-02 20:45:00|30158.9|30108.9|30157.1|30137.1|30176.5|30140.2|30146.1|30108.3|408
1614718200000|2021-03-02 20:50:00|30173.2|30123.2|30173.2|30123.2|30174.8|30139.4|30153.2|30119|334
1614718500000|2021-03-02 20:55:00|30170.7|30120.7|30165.6|30115.6|30176.9|30141.9|30151.5|30104.1|472
1614718800000|2021-03-02 21:00:00|30167.4|30117.4|30157.5|30137.5|30176.6|30137.6|30155.3|30112.7|397
1614719100000|2021-03-02 21:05:00|30157.7|30137.7|30177.6|30127.6|30178.5|30140.3|30156.7|30119.7|329
1614719400000|2021-03-02 21:10:00|30177.7|30127.7|30176.4|30126.4|30180.1|30142.9|30159.9|30120.7|236
1614719700000|2021-03-02 21:15:00|30177.3|30127.3|30180.3|30130.3|30182.3|30147.9|30167|30122.9|272
1614720000000|2021-03-02 21:20:00|30180.5|30130.5|30171.2|30121.2|30180.5|30130.5|30166.4|30116.4|327
1614720300000|2021-03-02 21:25:00|30171.5|30121.5|30172.5|30122.5|30182.9|30145.7|30164.1|30114.1|458
1614720600000|2021-03-02 21:30:00|30175|30125|30173.5|30123.5|30179.2|30139.9|30157.9|30117.2|315
1614720900000|2021-03-02 21:35:00|30173.3|30123.3|30162.4|30142.4|30181.7|30143.8|30155.3|30118.7|264
1614721200000|2021-03-02 21:40:00|30162.3|30142.3|30166.5|30116.5|30180.6|30143.1|30161.8|30111.8|421
1614721500000|2021-03-02 21:45:00|30165.4|30115.4|30168.1|30118.1|30173.2|30123.2|30162.7|30112.7|407
1614721800000|2021-03-02 21:50:00|30168.6|30118.6|30171.2|30121.2|30180|30130|30163.7|30113.7|436
1614722100000|2021-03-02 21:55:00|30167.3|30117.3|30170.7|30107.2|30197.5|30131.3|30160.4|30105.9|355
1614722400000|2021-03-02 22:00:00|30162.3|30110.2|30170.3|30063.2|30181.9|30110.2|30162.3|30058.6|38
1614722700000|2021-03-02 22:05:00|30171.9|30054.9|30160|30078|30211.1|30094.1|30152|30042.9|96
1614723000000|2021-03-02 22:10:00|30167.1|30046.5|30169.6|30052.6|30182.2|30083|30156.8|30044.8|234
1614723300000|2021-03-02 22:15:00|30167.9|30050.9|30156.7|30064.8|30173.5|30081|30152.2|30046.1|165
1614723600000|2021-03-02 22:20:00|30153.9|30057.8|30179.7|30062.7|30187.1|30076.8|30153.9|30049.1|215
1614723900000|2021-03-02 22:25:00|30177.4|30061.2|30165.9|30070|30183.8|30082.7|30159.8|30057|267
1614724200000|2021-03-02 22:30:00|30162.5|30065.2|30173|30063.9|30174.9|30085.8|30156.6|30056.3|396
1614724500000|2021-03-02 22:35:00|30171.9|30064.6|30176.8|30089.5|30190.3|30104.2|30158.5|30060.1|479
1614724800000|2021-03-02 22:40:00|30179.5|30093.5|30172.2|30089.5|30185.9|30102.8|30162.8|30072.3|192
1614725100000|2021-03-02 22:45:00|30177.7|30090.5|30167.1|30117.1|30181.8|30119.4|30163.9|30081.8|295
1614725400000|2021-03-02 22:50:00|30166.4|30116.4|30179.5|30095.5|30192|30122.9|30163.5|30080|260
1614725700000|2021-03-02 22:55:00|30182.2|30095.3|30176.9|30106.9|30188|30126.8|30167.2|30085.1|300
1614726000000|2021-03-02 23:00:00|30178.2|30102.8|30181.9|30131.9|30189.2|30139.2|30164.9|30093.3|569
1614726300000|2021-03-02 23:05:00|30182.2|30132.2|30177.1|30127.1|30184.4|30134.4|30170.7|30120.7|445
1614726600000|2021-03-02 23:10:00|30176.1|30126.1|30176.6|30126.6|30185.1|30135.1|30168.7|30118.7|356
1614726900000|2021-03-02 23:15:00|30177.2|30127.2|30184.8|30134.8|30184.8|30134.8|30171|30121|613
1614727200000|2021-03-02 23:20:00|30180.2|30130.2|30172.5|30122.5|30185|30135|30165|30115|369
1614727500000|2021-03-02 23:25:00|30172.9|30122.9|30175.1|30125.1|30181.7|30131.7|30167|30117|282
1614727800000|2021-03-02 23:30:00|30175.5|30125.5|30176.4|30126.4|30185.8|30135.8|30171.2|30121.2|347
1614728100000|2021-03-02 23:35:00|30176.2|30126.2|30175|30125|30184.9|30134.9|30170.1|30120.1|333
1614728400000|2021-03-02 23:40:00|30176.1|30126.1|30176.2|30126.2|30180.7|30130.7|30169.8|30119.8|532
1614728700000|2021-03-02 23:45:00|30174.1|30124.1|30178.4|30128.4|30182.5|30132.5|30171.4|30121.4|392
1614729000000|2021-03-02 23:50:00|30176.9|30126.9|30178.2|30128.2|30184.8|30134.8|30172.8|30122.8|351
1614729300000|2021-03-02 23:55:00|30176.2|30126.2|30179.6|30129.6|30184.4|30134.4|30174|30124|374
1614729600000|2021-03-03 00:00:00|30180.5|30130.5|30181.4|30131.4|30186.8|30145.8|30165.8|30123.2|409
1614729900000|2021-03-03 00:05:00|30180.3|30130.3|30181.4|30131.4|30184.1|30134.1|30173.7|30123.7|395
1614730200000|2021-03-03 00:10:00|30178.4|30128.4|30168.6|30118.6|30182.8|30132.8|30167.5|30117.5|501
1614730500000|2021-03-03 00:15:00|30170.6|30120.6|30174.5|30124.5|30176.2|30126.2|30164.5|30114.5|881
1614730800000|2021-03-03 00:20:00|30174|30124|30169.9|30119.9|30176.5|30126.5|30164.8|30114.8|521
1614731100000|2021-03-03 00:25:00|30171.8|30121.8|30177.1|30127.1|30182.3|30132.3|30167.5|30117.5|487
1614731400000|2021-03-03 00:30:00|30178.9|30128.9|30178.1|30128.1|30183.5|30133.5|30169|30119|714
1614731700000|2021-03-03 00:35:00|30178|30128|30168.7|30118.7|30182.1|30132.1|30166|30116|771
1614732000000|2021-03-03 00:40:00|30167.6|30117.6|30171.5|30121.5|30180.4|30130.4|30166.5|30116.5|578
1614732300000|2021-03-03 00:45:00|30173.7|30123.7|30179.6|30129.6|30180.5|30130.5|30164|30114|400
1614732600000|2021-03-03 00:50:00|30179.5|30129.5|30170|30120|30180.7|30130.7|30168.4|30118.4|477
1614732900000|2021-03-03 00:55:00|30170.5|30120.5|30176|30126|30180.5|30130.5|30168.5|30118.5|422
1614733200000|2021-03-03 01:00:00|30176.3|30126.3|30175.6|30125.6|30182.1|30132.1|30170.8|30120.8|628
1614733500000|2021-03-03 01:05:00|30174.5|30124.5|30173.2|30123.2|30178.7|30128.7|30168.7|30118.7|758
1614733800000|2021-03-03 01:10:00|30176.7|30126.7|30172.2|30122.2|30179.7|30129.7|30159.9|30109.9|632
1614734100000|2021-03-03 01:15:00|30172.4|30122.4|30167.6|30117.6|30173.6|30123.6|30158.9|30108.9|874
1614734400000|2021-03-03 01:20:00|30163.6|30113.6|30158.8|30108.8|30170.3|30120.3|30156.4|30106.4|545
1614734700000|2021-03-03 01:25:00|30159.3|30109.3|30169|30119|30171.1|30121.1|30157.1|30107.1|476
1614735000000|2021-03-03 01:30:00|30168.3|30118.3|30161|30141|30184.1|30149.1|30158.5|30113.9|601
1614735300000|2021-03-03 01:35:00|30176.5|30126.5|30171.5|30121.5|30178.2|30142.5|30153.3|30118.6|499
1614735600000|2021-03-03 01:40:00|30170.9|30120.9|30174.8|30124.8|30178.1|30141.6|30153.9|30119.6|374
1614735900000|2021-03-03 01:45:00|30174.4|30124.4|30153.8|30133.8|30176.9|30141.6|30153.2|30120.6|359
1614736200000|2021-03-03 01:50:00|30154.2|30134.2|30157.8|30137.8|30179|30141.9|30151.5|30120.1|394
1614736500000|2021-03-03 01:55:00|30170.2|30120.2|30157.9|30137.9|30175.2|30141.6|30153.5|30119.5|377
1614736800000|2021-03-03 02:00:00|30157.4|30137.4|30160.5|30140.5|30179.4|30142.7|30154.1|30120.9|414
1614737100000|2021-03-03 02:05:00|30175.7|30125.7|30184.5|30134.5|30185.2|30151.8|30155.1|30124|379
1614737400000|2021-03-03 02:10:00|30184.8|30134.8|30171.1|30151.1|30192.5|30155.8|30167.1|30134.8|390
1614737700000|2021-03-03 02:15:00|30171.9|30151.9|30167.9|30147.9|30192|30153.6|30167.5|30134.2|375
1614738000000|2021-03-03 02:20:00|30167.4|30147.4|30185.8|30135.8|30188.7|30153.6|30165.2|30131|265
1614738300000|2021-03-03 02:25:00|30186|30136|30186.9|30136.9|30192.4|30157.7|30167.7|30133.2|294
1614738600000|2021-03-03 02:30:00|30187.4|30137.4|30173.4|30153.4|30196|30158.3|30170.9|30133.4|329
1614738900000|2021-03-03 02:35:00|30174.1|30154.1|30175.1|30155.1|30192.6|30156.9|30169.6|30132.6|361
1614739200000|2021-03-03 02:40:00|30175.6|30155.6|30175.1|30155.1|30192.5|30157.8|30169.2|30134.3|356
1614739500000|2021-03-03 02:45:00|30175.2|30155.2|30172|30152|30195.5|30157.7|30168.4|30134.4|398
1614739800000|2021-03-03 02:50:00|30170.9|30150.9|30192|30142|30194.9|30160.1|30168.6|30134.2|291
1614740100000|2021-03-03 02:55:00|30191.7|30141.7|30191.2|30141.2|30194.3|30159.1|30174.4|30139.2|385
1614740400000|2021-03-03 03:00:00|30190.7|30140.7|30176.6|30156.6|30195|30158.9|30172.6|30137.6|358
1614740700000|2021-03-03 03:05:00|30175.1|30155.1|30197.2|30147.2|30197.2|30158|30170.6|30133.3|349
1614741000000|2021-03-03 03:10:00|30178.5|30158.5|30171.2|30151.2|30195.1|30161.2|30170.3|30135.9|380
1614741300000|2021-03-03 03:15:00|30170.8|30150.8|30172.7|30152.7|30194.7|30159.1|30168.7|30134.7|342
1614741600000|2021-03-03 03:20:00|30191.3|30141.3|30176.3|30156.3|30196|30159.5|30172.3|30135.7|320
1614741900000|2021-03-03 03:25:00|30175.5|30155.5|30189.9|30139.9|30195.3|30158.9|30169.3|30136|353
1614742200000|2021-03-03 03:30:00|30190|30140|30191.5|30141.5|30195.8|30160.4|30169.3|30134.3|329
1614742500000|2021-03-03 03:35:00|30191.2|30141.2|30194.5|30144.5|30196.9|30160.7|30172.1|30139.9|276
1614742800000|2021-03-03 03:40:00|30194.4|30144.4|30178.9|30158.9|30198|30162.6|30173|30140.1|366
1614743100000|2021-03-03 03:45:00|30180.3|30160.3|30180.8|30160.8|30199.2|30163.2|30176.8|30143.5|324
1614743400000|2021-03-03 03:50:00|30180.3|30160.3|30191.2|30141.2|30199.3|30163.6|30171.7|30137.7|365
1614743700000|2021-03-03 03:55:00|30190.7|30140.7|30197.6|30147.6|30198|30163.7|30173|30137.1|344
1614744000000|2021-03-03 04:00:00|30197.3|30147.3|30176.5|30156.5|30199.5|30163.9|30171.8|30140.5|377
1614744300000|2021-03-03 04:05:00|30175.7|30155.7|30175.2|30125.2|30195.2|30158.8|30169.2|30119.2|330
1614744600000|2021-03-03 04:10:00|30174.1|30124.1|30178.4|30128.4|30184.7|30134.7|30171.2|30121.2|319
1614744900000|2021-03-03 04:15:00|30176.7|30126.7|30172.7|30122.7|30182|30132|30169.2|30119.2|258
1614745200000|2021-03-03 04:20:00|30173.8|30123.8|30177.1|30127.1|30179.3|30129.3|30170.1|30120.1|304
1614745500000|2021-03-03 04:25:00|30176.5|30126.5|30172|30122|30178.2|30128.2|30169.7|30119.7|290
1614745800000|2021-03-03 04:30:00|30171.9|30121.9|30172.4|30122.4|30176.6|30126.6|30167|30117|396
1614746100000|2021-03-03 04:35:00|30172.7|30122.7|30171.4|30121.4|30176.4|30126.4|30162.8|30112.8|395
1614746400000|2021-03-03 04:40:00|30171.7|30121.7|30168.2|30118.2|30175.3|30125.3|30165.3|30115.3|291
1614746700000|2021-03-03 04:45:00|30167.5|30117.5|30166.6|30116.6|30175.2|30125.2|30164.7|30114.7|315
1614747000000|2021-03-03 04:50:00|30167.5|30117.5|30169.5|30119.5|30175.8|30125.8|30165.2|30115.2|246
1614747300000|2021-03-03 04:55:00|30169.9|30119.9|30167.8|30117.8|30176.6|30126.6|30165.4|30115.4|280
1614747600000|2021-03-03 05:00:00|30166.4|30116.4|30172.7|30122.7|30176.9|30126.9|30165.7|30115.7|379
1614747900000|2021-03-03 05:05:00|30172.3|30122.3|30170.9|30120.9|30176|30126|30167.9|30117.9|328
1614748200000|2021-03-03 05:10:00|30171.2|30121.2|30167.6|30117.6|30175.2|30125.2|30165.4|30115.4|246
1614748500000|2021-03-03 05:15:00|30169.7|30119.7|30167.5|30117.5|30175.7|30125.7|30165.8|30115.8|265
1614748800000|2021-03-03 05:20:00|30167.8|30117.8|30172.3|30122.3|30177.2|30127.2|30165.9|30115.9|293
1614749100000|2021-03-03 05:25:00|30172.2|30122.2|30176.3|30126.3|30178.5|30128.5|30168.7|30118.7|287
1614749400000|2021-03-03 05:30:00|30175.7|30125.7|30176.5|30126.5|30179.6|30129.6|30168.2|30118.2|392
1614749700000|2021-03-03 05:35:00|30174.9|30124.9|30176.2|30126.2|30179.1|30129.1|30169.9|30119.9|328
1614750000000|2021-03-03 05:40:00|30175.1|30125.1|30175.1|30125.1|30179.2|30129.2|30171.2|30121.2|314
1614750300000|2021-03-03 05:45:00|30176.8|30126.8|30173.5|30123.5|30181.7|30131.7|30171|30121|294
1614750600000|2021-03-03 05:50:00|30173.2|30123.2|30177.3|30127.3|30181.8|30131.8|30172.3|30122.3|246
1614750900000|2021-03-03 05:55:00|30175.1|30125.1|30183.3|30133.3|30187|30137|30173.6|30123.6|384
1614751200000|2021-03-03 06:00:00|30182.4|30132.4|30185.1|30135.1|30187.7|30151.3|30165.6|30129.3|402
1614751500000|2021-03-03 06:05:00|30185.7|30135.7|30189.7|30139.7|30189.7|30148.7|30167.4|30132.1|356
1614751800000|2021-03-03 06:10:00|30189.4|30139.4|30188.8|30138.8|30193.6|30156.3|30173|30137.3|452
1614752100000|2021-03-03 06:15:00|30191.5|30141.5|30189|30139|30193.6|30153.9|30172.7|30137|415
1614752400000|2021-03-03 06:20:00|30189.1|30139.1|30192.3|30142.3|30196.7|30156.5|30175.3|30139|432
1614752700000|2021-03-03 06:25:00|30192.5|30142.5|30195.7|30145.7|30198.3|30161.8|30178.4|30141.5|411
1614753000000|2021-03-03 06:30:00|30179.2|30159.2|30178.2|30158.2|30195.6|30160.2|30174.8|30138.9|435
1614753300000|2021-03-03 06:35:00|30177.7|30157.7|30181.8|30161.8|30196.2|30164|30176.8|30141.1|419
1614753600000|2021-03-03 06:40:00|30181.7|30161.7|30193.8|30143.8|30195.4|30162.4|30176|30139.3|376
1614753900000|2021-03-03 06:45:00|30193.6|30143.6|30170.3|30150.3|30194.1|30160.4|30170|30135.5|382
1614754200000|2021-03-03 06:50:00|30170.1|30150.1|30179.4|30129.4|30189.1|30154|30167.4|30121.1|416
1614754500000|2021-03-03 06:55:00|30180.5|30130.5|30183.8|30133.8|30187|30137|30178.8|30128.8|372
1614754800000|2021-03-03 07:00:00|30184.6|30134.6|30172.4|30152.4|30193.1|30157.9|30172|30133.6|492
1614755100000|2021-03-03 07:05:00|30186.8|30136.8|30166.9|30116.9|30190.4|30149.1|30160|30110|623
1614755400000|2021-03-03 07:10:00|30166.3|30116.3|30171.8|30121.8|30177.9|30127.9|30162|30112|823
1614755700000|2021-03-03 07:15:00|30172|30122|30149.5|30099.5|30178.2|30128.2|30132.8|30097.3|654
1614756000000|2021-03-03 07:20:00|30149.8|30099.8|30139.3|30089.3|30152.6|30116.7|30130.5|30084.4|693
1614756300000|2021-03-03 07:25:00|30139.1|30089.1|30117.7|30067.7|30139.5|30089.5|30112.6|30062.6|952
1614756600000|2021-03-03 07:30:00|30116.4|30066.4|30106.4|30086.4|30122.6|30086.7|30098.9|30062.9|1052
1614756900000|2021-03-03 07:35:00|30106.7|30086.7|30126.3|30076.3|30127.6|30087.5|30098.4|30066.9|810
1614757200000|2021-03-03 07:40:00|30126.2|30076.2|30080.1|30060.1|30127|30077|30062.9|30028.2|871
1614757500000|2021-03-03 07:45:00|30080.3|30060.3|30105.7|30055.7|30106.8|30068.6|30073.3|30037.1|804
1614757800000|2021-03-03 07:50:00|30105.1|30055.1|30088.1|30068.1|30107.2|30072.1|30086.2|30054.2|622
1614758100000|2021-03-03 07:55:00|30088.2|30068.2|30097.9|30077.9|30115.8|30078.2|30085.9|30054.2|561
1614758400000|2021-03-03 08:00:00|30097.8|30077.8|30146.2|30096.2|30153.1|30119.6|30097.2|30077.2|810
1614758700000|2021-03-03 08:05:00|30146.3|30096.3|30131.9|30081.9|30157.5|30117.5|30129.3|30079.3|791
1614759000000|2021-03-03 08:10:00|30132.1|30082.1|30116.9|30096.9|30137.7|30097.2|30103.1|30069.5|750
1614759300000|2021-03-03 08:15:00|30116.2|30096.2|30127.1|30077.1|30132.3|30102.3|30101.6|30061.7|764
1614759600000|2021-03-03 08:20:00|30127.3|30077.3|30111.2|30091.2|30132.6|30096.3|30105.6|30072.5|734
1614759900000|2021-03-03 08:25:00|30110.2|30090.2|30109.3|30089.3|30115|30095|30104|30084|660
1614760200000|2021-03-03 08:30:00|30110.7|30090.7|30108.2|30088.2|30112.3|30092.3|30102.3|30082.3|634
1614760500000|2021-03-03 08:35:00|30107.9|30087.9|30117.9|30097.9|30135.7|30106.5|30106|30077.2|699
1614760800000|2021-03-03 08:40:00|30118.5|30098.5|30121|30101|30136|30102.9|30115.5|30082.6|625
1614761100000|2021-03-03 08:45:00|30120.6|30100.6|30105.9|30085.9|30123.1|30103.1|30100.3|30080.3|682
1614761400000|2021-03-03 08:50:00|30106.3|30086.3|30100.5|30080.5|30116|30088|30098|30066|604
1614761700000|2021-03-03 08:55:00|30100.3|30080.3|30129.1|30109.1|30131.8|30111.8|30097.6|30077.6|689
1614762000000|2021-03-03 09:00:00|30127.8|30107.8|30120.1|30100.1|30129.8|30109.8|30120|30100|645
1614762300000|2021-03-03 09:05:00|30120.2|30100.2|30126.6|30106.6|30126.6|30106.6|30110.4|30090.4|612
1614762600000|2021-03-03 09:10:00|30126.8|30106.8|30109.4|30089.4|30131|30111|30108.4|30088.4|605
1614762900000|2021-03-03 09:15:00|30109.6|30089.6|30110.2|30090.2|30112|30092|30099.3|30079.3|708
1614763200000|2021-03-03 09:20:00|30110.5|30090.5|30104|30084|30115|30095|30102.7|30082.7|587
1614763500000|2021-03-03 09:25:00|30105.7|30085.7|30098.3|30078.3|30110.9|30090.9|30097.3|30077.3|594
1614763800000|2021-03-03 09:30:00|30097.4|30077.4|30064|30044|30105.1|30085.1|30059.2|30039.2|560
1614764100000|2021-03-03 09:35:00|30063.8|30043.8|30079.4|30059.4|30101.7|30074.7|30044.6|30022.4|992
1614764400000|2021-03-03 09:40:00|30080.8|30060.8|30034.1|30014.1|30100.8|30069.1|30026.5|29993.1|902
1614764700000|2021-03-03 09:45:00|30034.6|30014.6|30038.6|30018.6|30068.9|30036.2|30034.3|30007.3|797
1614765000000|2021-03-03 09:50:00|30038.2|30018.2|30053.8|30033.8|30057.6|30037.6|30038|30018|679
1614765300000|2021-03-03 09:55:00|30054|30034|30046.4|30026.4|30059.2|30039.2|30045.5|30025.5|635
1614765600000|2021-03-03 10:00:00|30047|30027|30066.9|30046.9|30069.3|30049.3|30043.7|30023.7|790
1614765900000|2021-03-03 10:05:00|30067.5|30047.5|30070.1|30050.1|30073|30053|30062.4|30042.4|656
1614766200000|2021-03-03 10:10:00|30070.3|30050.3|30076.4|30056.4|30081.5|30061.5|30068.6|30030.5|525
1614766500000|2021-03-03 10:15:00|30078.3|30058.3|30082.2|30062.2|30089.1|30069.1|30076.2|30056.2|600
1614766800000|2021-03-03 10:20:00|30082.1|30062.1|30083.9|30063.9|30083.9|30063.9|30071.1|30051.1|550
1614767100000|2021-03-03 10:25:00|30084.4|30064.4|30077.3|30057.3|30084.4|30064.4|30072.8|30052.8|585
1614767400000|2021-03-03 10:30:00|30076.8|30056.8|30086.8|30066.8|30088.5|30068.5|30074.4|30054.4|701
1614767700000|2021-03-03 10:35:00|30086.7|30066.7|30098.5|30078.5|30103.8|30083.8|30081.5|30061.5|737
1614768000000|2021-03-03 10:40:00|30098|30078|30102.9|30082.9|30104.7|30084.7|30093.8|30073.8|671
1614768300000|2021-03-03 10:45:00|30103.7|30083.7|30096.9|30076.9|30105.5|30085.5|30093.5|30073.5|683
1614768600000|2021-03-03 10:50:00|30097.6|30077.6|30092.1|30072.1|30098.2|30078.2|30086.3|30066.3|607
1614768900000|2021-03-03 10:55:00|30092.6|30072.6|30099.3|30079.3|30101.4|30081.4|30084.3|30064.3|537
1614769200000|2021-03-03 11:00:00|30098.1|30078.1|30118|30098|30124.2|30104.2|30096|30076|758
1614769500000|2021-03-03 11:05:00|30116.7|30096.7|30116|30096|30119.8|30099.8|30102.1|30082.1|682
1614769800000|2021-03-03 11:10:00|30116.2|30096.2|30106.8|30086.8|30118.5|30098.5|30103.3|30083.3|601
1614770100000|2021-03-03 11:15:00|30104.7|30084.7|30111|30091|30111.6|30091.6|30100|30080|607
1614770400000|2021-03-03 11:20:00|30110.9|30090.9|30117.1|30097.1|30119.8|30099.8|30103.5|30083.5|681
1614770700000|2021-03-03 11:25:00|30117.2|30097.2|30116|30096|30120.6|30100.6|30110.4|30090.4|671
1614771000000|2021-03-03 11:30:00|30114.1|30094.1|30132.1|30112.1|30136.7|30116.7|30111.6|30091.6|708
1614771300000|2021-03-03 11:35:00|30131.8|30111.8|30161.6|30141.6|30171.6|30141.6|30128.9|30108.9|703
1614771600000|2021-03-03 11:40:00|30160.9|30140.9|30163.8|30143.8|30170.3|30150.3|30152.2|30132.2|742
1614771900000|2021-03-03 11:45:00|30163.2|30143.2|30180.6|30160.6|30181.6|30161.6|30156.6|30136.6|661
1614772200000|2021-03-03 11:50:00|30181.2|30161.2|30193.9|30173.9|30194.7|30174.7|30171.6|30151.6|663
1614772500000|2021-03-03 11:55:00|30194.1|30174.1|30194.1|30144.1|30195.8|30174.2|30175.8|30141|657
1614772800000|2021-03-03 12:00:00|30194.2|30144.2|30187|30137|30199.6|30166.5|30169.8|30135.4|716
1614773100000|2021-03-03 12:05:00|30186.6|30136.6|30174.4|30154.4|30189.4|30154.4|30167.8|30133.8|533
1614773400000|2021-03-03 12:10:00|30174.2|30154.2|30169|30149|30191.4|30156.3|30166.4|30132.3|577
1614773700000|2021-03-03 12:15:00|30169.1|30149.1|30157.3|30137.3|30171.6|30151.6|30156.3|30136.3|610
1614774000000|2021-03-03 12:20:00|30157.4|30137.4|30156.8|30136.8|30159.9|30139.9|30153.1|30133.1|516
1614774300000|2021-03-03 12:25:00|30157|30137|30157.1|30137.1|30160.7|30140.7|30154.8|30134.8|510
1614774600000|2021-03-03 12:30:00|30156.8|30136.8|30158.5|30138.5|30161.6|30141.6|30155.5|30135.5|562
1614774900000|2021-03-03 12:35:00|30158.4|30138.4|30155.9|30135.9|30159.2|30139.2|30152.1|30132.1|566
1614775200000|2021-03-03 12:40:00|30155.7|30135.7|30151.5|30131.5|30166.4|30138.5|30150.4|30115.8|530
1614775500000|2021-03-03 12:45:00|30151.6|30131.6|30155.1|30135.1|30159.1|30139.1|30150.2|30130.2|487
1614775800000|2021-03-03 12:50:00|30155.2|30135.2|30157.5|30137.5|30158.7|30138.7|30151.1|30131.1|543
1614776100000|2021-03-03 12:55:00|30157.9|30137.9|30158.6|30138.6|30176.6|30144.4|30152.1|30122.2|714
1614776400000|2021-03-03 13:00:00|30157.3|30137.3|30160.3|30140.3|30173.6|30142.1|30147.6|30114.3|779
1614776700000|2021-03-03 13:05:00|30160.2|30140.2|30214.4|30194.4|30216.6|30196.6|30159.7|30139.7|829
1614777000000|2021-03-03 13:10:00|30214.7|30194.7|30213.6|30163.6|30233.3|30198.5|30200.4|30151.8|893
1614777300000|2021-03-03 13:15:00|30212.4|30162.4|30197.6|30177.6|30218.8|30179.4|30177.8|30139.8|917
1614777600000|2021-03-03 13:20:00|30197.4|30177.4|30193.7|30173.7|30213.3|30178.7|30186.3|30153.9|809
1614777900000|2021-03-03 13:25:00|30193.8|30173.8|30209.2|30159.2|30215.4|30179.2|30189.9|30157.6|838
1614778200000|2021-03-03 13:30:00|30209.3|30159.3|30213.4|30163.4|30222.1|30185.6|30187.9|30151.1|909
1614778500000|2021-03-03 13:35:00|30212.9|30162.9|30192.5|30172.5|30218|30183.8|30190.6|30155.7|825
1614778800000|2021-03-03 13:40:00|30193.2|30173.2|30197.6|30177.6|30214|30179.5|30188.2|30156.1|800
1614779100000|2021-03-03 13:45:00|30197.7|30177.7|30225.5|30205.5|30244.1|30208.1|30192.1|30158.4|880
1614779400000|2021-03-03 13:50:00|30225.2|30205.2|30205.7|30185.7|30230.3|30210.3|30204.7|30171.4|899
1614779700000|2021-03-03 13:55:00|30205.4|30185.4|30235.3|30185.3|30237.7|30202.2|30204.9|30170.7|785
1614780000000|2021-03-03 14:00:00|30234.4|30184.4|30214.7|30164.7|30242.9|30207.6|30203.8|30162.4|800
1614780300000|2021-03-03 14:05:00|30215.2|30165.2|30219.4|30199.4|30242.7|30209.4|30203.1|30160|744
1614780600000|2021-03-03 14:10:00|30219.2|30199.2|30239.8|30189.8|30243.7|30209|30210.1|30175.7|818
1614780900000|2021-03-03 14:15:00|30239.3|30189.3|30249.5|30199.5|30271.2|30236.8|30224.2|30187.6|894
1614781200000|2021-03-03 14:20:00|30252|30202|30246.1|30196.1|30268.5|30229.2|30224.8|30188.9|831
1614781500000|2021-03-03 14:25:00|30246.2|30196.2|30225.5|30175.5|30246.8|30208.5|30207.9|30169.7|725
1614781800000|2021-03-03 14:30:00|30211.2|30191.2|30211.7|30191.7|30230.2|30193|30199.4|30157.3|745
1614782100000|2021-03-03 14:35:00|30210.6|30190.6|30205.3|30185.3|30213|30193|30197.8|30177.8|758
1614782400000|2021-03-03 14:40:00|30206.5|30186.5|30223|30203|30239.5|30206.3|30200.6|30164.5|706
1614782700000|2021-03-03 14:45:00|30222.6|30202.6|30230.1|30180.1|30246.1|30211.7|30206.2|30171.6|761
1614783000000|2021-03-03 14:50:00|30229.8|30179.8|30211|30191|30229.9|30193.4|30200.1|30165.1|749
1614783300000|2021-03-03 14:55:00|30227.5|30177.5|30223.9|30173.9|30235.1|30198.6|30204.2|30169.3|849
1614783600000|2021-03-03 15:00:00|30222.2|30172.2|30197.4|30177.4|30229.1|30193.8|30180.6|30145.8|1042
1614783900000|2021-03-03 15:05:00|30196.6|30176.6|30188|30168|30229.8|30192.9|30183.6|30150|1033
1614784200000|2021-03-03 15:10:00|30187.9|30167.9|30209|30189|30229.4|30193.9|30187.9|30156.6|1000
1614784500000|2021-03-03 15:15:00|30207.2|30187.2|30227.9|30177.9|30245.5|30206.1|30202.5|30168|990
1614784800000|2021-03-03 15:20:00|30228.1|30178.1|30207.6|30187.6|30235.1|30199.6|30202|30168.8|947
1614785100000|2021-03-03 15:25:00|30207.2|30187.2|30213.2|30193.2|30226.9|30196|30202.7|30167.7|863
1614785400000|2021-03-03 15:30:00|30213.5|30193.5|30190.3|30170.3|30230.6|30198.8|30187|30154.7|917
1614785700000|2021-03-03 15:35:00|30190.4|30170.4|30184.1|30164.1|30211.1|30175.8|30180.2|30148.7|885
1614786000000|2021-03-03 15:40:00|30184.3|30164.3|30216.5|30166.5|30217|30182.4|30183|30149.2|904
1614786300000|2021-03-03 15:45:00|30216.4|30166.4|30196|30146|30218.5|30184.6|30177.1|30142.3|950
1614786600000|2021-03-03 15:50:00|30195.7|30145.7|30170.6|30150.6|30199.6|30164.1|30170.1|30135.5|863
1614786900000|2021-03-03 15:55:00|30171|30151|30152|30132|30188.3|30154.9|30145|30108.6|1025
1614787200000|2021-03-03 16:00:00|30151|30131|30150.1|30130.1|30169.5|30135.1|30135.5|30101.6|1000
1614787500000|2021-03-03 16:05:00|30150.2|30130.2|30141.4|30121.4|30164.5|30130.2|30135.2|30098.8|755
1614787800000|2021-03-03 16:10:00|30140.4|30120.4|30154.9|30104.9|30165.7|30133.1|30133.4|30101|845
1614788100000|2021-03-03 16:15:00|30154.4|30104.4|30166.5|30116.5|30168.7|30132|30138.3|30103.5|786
1614788400000|2021-03-03 16:20:00|30166.6|30116.6|30154.3|30104.3|30168.3|30132.3|30140.5|30103.8|714
1614788700000|2021-03-03 16:25:00|30154.1|30104.1|30138.9|30088.9|30158.9|30123.9|30123.8|30086.8|732
1614789000000|2021-03-03 16:30:00|30139.5|30089.5|30138.7|30088.7|30147.6|30112.1|30125.9|30086.7|727
1614789300000|2021-03-03 16:35:00|30139.4|30089.4|30141.9|30091.9|30144.1|30107.7|30123.7|30084.2|707
1614789600000|2021-03-03 16:40:00|30142.5|30092.5|30147.9|30097.9|30151.6|30116|30129.4|30091.5|637
1614789900000|2021-03-03 16:45:00|30147.6|30097.6|30150.6|30100.6|30154.7|30112.3|30131.6|30095.2|675
1614790200000|2021-03-03 16:50:00|30150.9|30100.9|30157|30107|30166.7|30132.1|30145.1|30099.8|667
1614790500000|2021-03-03 16:55:00|30157.5|30107.5|30159.4|30109.4|30160.5|30119.7|30139.7|30098.9|667
1614790800000|2021-03-03 17:00:00|30159.7|30109.7|30163.2|30113.2|30169|30119|30159.1|30109.1|743
1614791100000|2021-03-03 17:05:00|30163.6|30113.6|30167.4|30117.4|30167.7|30127.1|30146.7|30111.3|577
1614791400000|2021-03-03 17:10:00|30166.9|30116.9|30169.2|30119.2|30177.9|30127.9|30164|30114|693
1614791700000|2021-03-03 17:15:00|30169.1|30119.1|30170.6|30120.6|30176.3|30126.3|30166.7|30116.7|716
1614792000000|2021-03-03 17:20:00|30170.7|30120.7|30167.2|30117.2|30172.7|30122.7|30163.2|30113.2|604
1614792300000|2021-03-03 17:25:00|30168|30118|30174.2|30124.2|30178.9|30128.9|30166.8|30116.8|663
1614792600000|2021-03-03 17:30:00|30175.4|30125.4|30176|30126|30178.5|30128.5|30170.4|30120.4|559
1614792900000|2021-03-03 17:35:00|30176.4|30126.4|30173.6|30123.6|30179.6|30129.6|30170.6|30120.6|557
1614793200000|2021-03-03 17:40:00|30173.4|30123.4|30184.7|30134.7|30187.7|30137.7|30168|30118|775
1614793500000|2021-03-03 17:45:00|30186.1|30136.1|30191.7|30141.7|30196.3|30157.4|30177.4|30132.9|897
1614793800000|2021-03-03 17:50:00|30192.7|30142.7|30204.2|30154.2|30206|30156|30186.9|30136.9|1051
1614794100000|2021-03-03 17:55:00|30204.6|30154.6|30190.6|30140.6|30208|30158|30189|30139|959
1614794400000|2021-03-03 18:00:00|30190.2|30140.2|30194.1|30144.1|30199.2|30149.2|30188.3|30138.3|913
1614794700000|2021-03-03 18:05:00|30194.3|30144.3|30187.3|30137.3|30195|30145|30179.3|30129.3|863
1614795000000|2021-03-03 18:10:00|30187.4|30137.4|30185.3|30135.3|30193.6|30143.6|30179.9|30129.9|973
1614795300000|2021-03-03 18:15:00|30185.9|30135.9|30177.5|30127.5|30192.8|30153.5|30173.5|30123.5|970
1614795600000|2021-03-03 18:20:00|30176.4|30126.4|30173.5|30123.5|30180.5|30130.5|30172.4|30122.4|962
1614795900000|2021-03-03 18:25:00|30174.1|30124.1|30180.6|30130.6|30182.1|30132.1|30172.4|30122.4|982
1614796200000|2021-03-03 18:30:00|30180.3|30130.3|30178.6|30128.6|30183.8|30133.8|30172.3|30122.3|1058
1614796500000|2021-03-03 18:35:00|30178.8|30128.8|30179.4|30129.4|30182.7|30132.7|30171.7|30121.7|1038
1614796800000|2021-03-03 18:40:00|30180.9|30130.9|30182.6|30132.6|30184.7|30134.7|30174.2|30124.2|1056
1614797100000|2021-03-03 18:45:00|30180.5|30130.5|30190.2|30140.2|30193.4|30143.4|30180.4|30130.4|997
1614797400000|2021-03-03 18:50:00|30189.8|30139.8|30188.7|30138.7|30190.1|30140.1|30180.8|30130.8|894
1614797700000|2021-03-03 18:55:00|30188.9|30138.9|30202.3|30152.3|30204|30162.9|30182.9|30137.1|585
1614798000000|2021-03-03 19:00:00|30202.8|30152.8|30201.2|30151.2|30205.2|30166.5|30182.5|30147.2|598
1614798300000|2021-03-03 19:05:00|30201|30151|30208.7|30158.7|30210.2|30172.4|30184.1|30148.9|553
1614798600000|2021-03-03 19:10:00|30208.5|30158.5|30209.9|30159.9|30213.5|30174.3|30194.3|30155.4|498
1614798900000|2021-03-03 19:15:00|30210|30160|30215.9|30165.9|30220|30181.1|30192.9|30158.1|594
1614799200000|2021-03-03 19:20:00|30215.8|30165.8|30213.6|30163.6|30218.3|30168.3|30211.1|30161.1|542
1614799500000|2021-03-03 19:25:00|30212.2|30162.2|30215|30165|30217.1|30181.5|30197.3|30161.4|668
1614799800000|2021-03-03 19:30:00|30213.3|30163.3|30230|30180|30230.6|30183.1|30199.6|30160.8|724
1614800100000|2021-03-03 19:35:00|30229.5|30179.5|30216.6|30166.6|30229.7|30179.7|30212|30162|551
1614800400000|2021-03-03 19:40:00|30215.4|30165.4|30215.6|30165.6|30219.7|30181.6|30198|30160.4|596
1614800700000|2021-03-03 19:45:00|30215.9|30165.9|30218|30168|30223.7|30173.7|30215.1|30165.1|575
1614801000000|2021-03-03 19:50:00|30216.9|30166.9|30206.1|30156.1|30219.4|30169.4|30203.7|30153.7|659
1614801300000|2021-03-03 19:55:00|30207.6|30157.6|30219.5|30169.5|30221.4|30171.4|30204.3|30154.3|682
1614801600000|2021-03-03 20:00:00|30220.3|30170.3|30209.7|30159.7|30224.9|30174.9|30207.5|30157.5|715
1614801900000|2021-03-03 20:05:00|30209.8|30159.8|30208.3|30158.3|30212.5|30162.5|30199.9|30149.9|679
1614802200000|2021-03-03 20:10:00|30207.1|30157.1|30207.2|30157.2|30210.8|30171.5|30187.9|30151.4|748
1614802500000|2021-03-03 20:15:00|30205.8|30155.8|30209.5|30159.5|30214|30173.4|30190.5|30153.7|745
1614802800000|2021-03-03 20:20:00|30210.1|30160.1|30194.7|30174.7|30214.4|30176.2|30190.6|30155.2|508
1614803100000|2021-03-03 20:25:00|30194.6|30174.6|30214.4|30164.4|30221.1|30182|30194.4|30157.9|709
1614803400000|2021-03-03 20:30:00|30211|30161|30214.2|30164.2|30221.7|30179.8|30199.8|30157.7|780
1614803700000|2021-03-03 20:35:00|30213.7|30163.7|30218.8|30168.8|30223.3|30178.3|30194.8|30156.8|775
1614804000000|2021-03-03 20:40:00|30215.8|30165.8|30218.7|30168.7|30229|30184.5|30199.5|30162.9|667
1614804300000|2021-03-03 20:45:00|30215.3|30165.3|30214.8|30164.8|30221.5|30182.8|30195.9|30155.4|755
1614804600000|2021-03-03 20:50:00|30218.1|30168.1|30222.4|30172.4|30225.2|30175.2|30210|30160|1034
1614804900000|2021-03-03 20:55:00|30219.6|30169.6|30234.5|30184.5|30243.1|30193.1|30217.9|30167.9|955
1614805200000|2021-03-03 21:00:00|30234|30184|30233.9|30183.9|30239.4|30189.4|30224.8|30174.8|864
1614805500000|2021-03-03 21:05:00|30232.4|30182.4|30231.7|30181.7|30240.3|30190.3|30227.1|30177.1|587
1614805800000|2021-03-03 21:10:00|30231.6|30181.6|30230.7|30180.7|30239.5|30199|30216.5|30179.2|341
1614806100000|2021-03-03 21:15:00|30229.7|30179.7|30226.5|30176.5|30239.7|30189.7|30222.3|30172.3|416
1614806400000|2021-03-03 21:20:00|30226.3|30176.3|30226.2|30176.2|30240.3|30190.3|30221.6|30171.6|440
1614806700000|2021-03-03 21:25:00|30227.9|30177.9|30234.8|30184.8|30240|30190|30223.7|30173.7|412
1614807000000|2021-03-03 21:30:00|30237.7|30187.7|30238.3|30188.3|30241.3|30191.3|30232.5|30182.5|381
1614807300000|2021-03-03 21:35:00|30238.5|30188.5|30232.6|30182.6|30242.9|30192.9|30231|30181|457
1614807600000|2021-03-03 21:40:00|30232.7|30182.7|30230.8|30180.8|30241.1|30191.1|30227|30177|350
1614807900000|2021-03-03 21:45:00|30230.1|30180.1|30238.6|30188.6|30251.4|30190.8|30225.9|30175.2|324
1614808200000|2021-03-03 21:50:00|30239.6|30189.6|30229.4|30179.4|30243.8|30193.8|30225.3|30175.3|406
1614808500000|2021-03-03 21:55:00|30230.2|30180.2|30227.7|30177.7|30242.1|30192.1|30226.6|30173.1|622
1614808800000|2021-03-03 22:00:00|30223|30173|30219.5|30130.1|30239.1|30173|30219.5|30122.6|47
1614809100000|2021-03-03 22:05:00|30201|30147|30204.3|30141.6|30238.7|30147|30197|30109.2|83
1614809400000|2021-03-03 22:10:00|30221.3|30124.9|30210.4|30133.7|30222.9|30145|30196|30124.9|144
1614809700000|2021-03-03 22:15:00|30209.9|30134.1|30213.7|30135.3|30231.9|30152|30201.2|30121.2|199
1614810000000|2021-03-03 22:20:00|30215.5|30134.1|30218.6|30134.9|30232.4|30147|30199|30121.2|154
1614810300000|2021-03-03 22:25:00|30221.9|30129.8|30214.1|30137.4|30232.4|30147|30200|30122.5|141
1614810600000|2021-03-03 22:30:00|30216.4|30133.8|30212.4|30155.6|30238|30160.4|30206.4|30126.4|209
1614810900000|2021-03-03 22:35:00|30216|30153.5|30219.7|30156.3|30228.3|30160.6|30207|30145.7|190
1614811200000|2021-03-03 22:40:00|30224.6|30158.2|30209|30159|30225.8|30163|30209|30149.6|140
1614811500000|2021-03-03 22:45:00|30220.2|30153.6|30221.1|30151.5|30228.6|30164.1|30209|30147.9|192
1614811800000|2021-03-03 22:50:00|30221.8|30151.3|30218.5|30150.9|30228.9|30160.7|30209.8|30146.7|142
1614812100000|2021-03-03 22:55:00|30212.2|30155.2|30212.1|30158.4|30231.4|30162.5|30210.6|30147.6|223
1614812400000|2021-03-03 23:00:00|30213.3|30155.6|30219.6|30159.5|30223|30162|30208.7|30143.4|441
1614812700000|2021-03-03 23:05:00|30218.7|30159.7|30219.2|30160.7|30223.6|30163.2|30208.6|30147|323
1614813000000|2021-03-03 23:10:00|30220.6|30161.8|30220.8|30162.2|30225.2|30167|30209.3|30152.4|416
1614813300000|2021-03-03 23:15:00|30220.3|30163.2|30248|30179.2|30249.2|30190.3|30216.4|30155.4|462
1614813600000|2021-03-03 23:20:00|30248.7|30177.5|30257.8|30194.5|30272.8|30216.2|30245.9|30177.5|573
1614813900000|2021-03-03 23:25:00|30257.3|30194.4|30258.8|30193|30276.5|30205.3|30246.1|30180.5|597
1614814200000|2021-03-03 23:30:00|30258.6|30193.5|30253|30196.9|30268.7|30204.7|30238.4|30178|599
1614814500000|2021-03-03 23:35:00|30253.2|30194.7|30261.4|30210.1|30264.5|30210.1|30247.7|30178.6|449
1614814800000|2021-03-03 23:40:00|30261.7|30209.6|30253.6|30203.6|30262.9|30211.6|30249.9|30199.9|377
1614815100000|2021-03-03 23:45:00|30254.4|30204.4|30253|30203|30257.2|30207.2|30246.7|30196.7|335
1614815400000|2021-03-03 23:50:00|30253.4|30203.4|30256.1|30206.1|30260.7|30210.7|30248.2|30198.2|396
1614815700000|2021-03-03 23:55:00|30255.5|30205.5|30267.9|30213.8|30267.9|30217.3|30250.8|30200.8|434
1614816000000|2021-03-04 00:00:00|30266.1|30215.2|30249.2|30199.2|30266.1|30216.1|30246.4|30196.4|550
1614816300000|2021-03-04 00:05:00|30249.3|30199.3|30248.3|30198.3|30254.7|30204.7|30238.9|30188.9|525
1614816600000|2021-03-04 00:10:00|30246.2|30196.2|30243.1|30193.1|30248.5|30198.5|30235|30185|445
1614816900000|2021-03-04 00:15:00|30243.6|30193.6|30237.9|30187.9|30247.3|30197.3|30233.6|30183.6|429
1614817200000|2021-03-04 00:20:00|30238.1|30188.1|30236|30186|30242|30192|30231.2|30181.2|449
1614817500000|2021-03-04 00:25:00|30239.3|30189.3|30243.9|30193.9|30250.6|30200.6|30233.1|30183.1|478
1614817800000|2021-03-04 00:30:00|30245.6|30195.6|30235.3|30185.3|30245.6|30195.6|30230.8|30180.8|508
1614818100000|2021-03-04 00:35:00|30233.5|30183.5|30237.4|30187.4|30241.9|30191.9|30227|30177|513
1614818400000|2021-03-04 00:40:00|30236.8|30186.8|30233.3|30183.3|30242.9|30192.9|30228.1|30177.2|475
1614818700000|2021-03-04 00:45:00|30232.4|30182.4|30235.1|30185.1|30238.2|30188.2|30224.9|30174.9|527
1614819000000|2021-03-04 00:50:00|30236.9|30186.9|30235.9|30185.9|30243|30193|30228.3|30178.3|603
1614819300000|2021-03-04 00:55:00|30236.5|30186.5|30232|30182|30237.5|30187.5|30226.2|30176.2|898
1614819600000|2021-03-04 01:00:00|30234.5|30184.5|30246.4|30196.4|30250.4|30200.4|30226.4|30174.7|621
1614819900000|2021-03-04 01:05:00|30246.3|30196.3|30255.3|30205.3|30259|30209|30244.1|30194.1|599
1614820200000|2021-03-04 01:10:00|30254.4|30204.4|30257.4|30207.4|30259.9|30209.9|30249.9|30199.9|596
1614820500000|2021-03-04 01:15:00|30257.2|30207.2|30255.1|30205.1|30261.4|30211.4|30251.4|30201.4|538
1614820800000|2021-03-04 01:20:00|30255.7|30205.7|30262.8|30212.8|30263|30213|30251|30201|567
1614821100000|2021-03-04 01:25:00|30264.1|30214.1|30263|30213|30268.4|30218.4|30260.3|30210.3|519
1614821400000|2021-03-04 01:30:00|30263.2|30213.2|30248.2|30198.2|30264.6|30214.6|30248.2|30198.2|520
1614821700000|2021-03-04 01:35:00|30251.8|30201.8|30244|30194|30254.8|30204.8|30242.3|30192.3|556
1614822000000|2021-03-04 01:40:00|30244.1|30194.1|30245.2|30195.2|30251.3|30201.3|30239.9|30189.9|508
1614822300000|2021-03-04 01:45:00|30245.5|30195.5|30239|30189|30249.9|30199.9|30238.3|30188.3|522
1614822600000|2021-03-04 01:50:00|30239.5|30189.5|30239.1|30189.1|30246.1|30196.1|30234.9|30184.9|451
1614822900000|2021-03-04 01:55:00|30238.5|30188.5|30229.1|30179.1|30242.5|30192.5|30228.3|30178.3|462
1614823200000|2021-03-04 02:00:00|30230|30180|30238.6|30188.6|30241.4|30191.4|30229.4|30179.4|574
1614823500000|2021-03-04 02:05:00|30239.8|30189.8|30234|30184|30241.3|30191.3|30224.2|30174.2|482
1614823800000|2021-03-04 02:10:00|30235.5|30185.5|30238.7|30188.7|30241.9|30191.9|30232.6|30182.6|396
1614824100000|2021-03-04 02:15:00|30239.4|30189.4|30242.7|30192.7|30243.2|30193.2|30233.2|30183.2|428
1614824400000|2021-03-04 02:20:00|30241|30191|30250.9|30200.9|30251.7|30201.7|30235.7|30185.7|527
1614824700000|2021-03-04 02:25:00|30249|30199|30250.1|30200.1|30252.8|30202.8|30243.7|30193.7|495
1614825000000|2021-03-04 02:30:00|30250.3|30200.3|30257|30207|30259.9|30209.9|30245.5|30195.5|500
1614825300000|2021-03-04 02:35:00|30256|30206|30260.2|30210.2|30266|30216|30250.8|30200.8|536
1614825600000|2021-03-04 02:40:00|30260.1|30210.1|30258.5|30208.5|30262.7|30212.7|30252.3|30202.3|517
1614825900000|2021-03-04 02:45:00|30256.9|30206.9|30256.2|30206.2|30260.8|30210.8|30252.9|30202.9|439
1614826200000|2021-03-04 02:50:00|30257.8|30207.8|30256.1|30206.1|30265.2|30215.2|30254.2|30204.2|449
1614826500000|2021-03-04 02:55:00|30254.3|30204.3|30255.2|30205.2|30260|30210|30247.2|30197.2|554
1614826800000|2021-03-04 03:00:00|30255.1|30205.1|30257.4|30207.4|30263.3|30213.3|30249.4|30199.4|431
1614827100000|2021-03-04 03:05:00|30258.2|30208.2|30257.1|30207.1|30261|30211|30253.8|30203.8|449
1614827400000|2021-03-04 03:10:00|30256.4|30206.4|30256.2|30206.2|30263.6|30213.6|30249.8|30199.8|357
1614827700000|2021-03-04 03:15:00|30255.8|30205.8|30262.7|30212.7|30262.7|30212.7|30252.1|30202.1|372
1614828000000|2021-03-04 03:20:00|30262|30212|30255.5|30205.5|30262.5|30212.5|30251.5|30201.5|454
1614828300000|2021-03-04 03:25:00|30256.7|30206.7|30250.3|30200.3|30258.6|30208.6|30249.4|30199.4|386
1614828600000|2021-03-04 03:30:00|30251.1|30201.1|30254.8|30204.8|30258.9|30208.9|30249.9|30199.9|467
1614828900000|2021-03-04 03:35:00|30255.4|30205.4|30262.1|30212.1|30264.4|30214.4|30252.2|30202.2|539
1614829200000|2021-03-04 03:40:00|30264.7|30214.7|30264.4|30214.4|30270.1|30220.1|30257.5|30207.5|449
1614829500000|2021-03-04 03:45:00|30264.2|30214.2|30265.7|30215.7|30269.8|30219.8|30260.6|30210.6|502
1614829800000|2021-03-04 03:50:00|30264.8|30214.8|30259.2|30209.2|30267.8|30217.8|30254.9|30204.9|416
1614830100000|2021-03-04 03:55:00|30258.6|30208.6|30269.5|30219.5|30273.1|30223.1|30256.6|30206.6|474
1614830400000|2021-03-04 04:00:00|30269|30219|30269.8|30219.8|30274.4|30224.4|30263.7|30213.7|488
1614830700000|2021-03-04 04:05:00|30270.5|30220.5|30274.7|30224.7|30280.8|30230.8|30266.3|30216.3|564
1614831000000|2021-03-04 04:10:00|30274|30224|30271.5|30221.5|30281.1|30244.1|30258.6|30208.6|575
1614831300000|2021-03-04 04:15:00|30271.1|30221.1|30272.1|30222.1|30275.8|30225.8|30267|30217|476
1614831600000|2021-03-04 04:20:00|30273.6|30223.6|30267.9|30217.9|30281.2|30231.2|30264.8|30214.8|505
1614831900000|2021-03-04 04:25:00|30267.3|30217.3|30262.1|30212.1|30270.5|30220.5|30256|30206|470
1614832200000|2021-03-04 04:30:00|30262.2|30212.2|30263.8|30213.8|30267.9|30217.9|30258.9|30208.9|456
1614832500000|2021-03-04 04:35:00|30264|30214|30258|30208|30268.5|30218.5|30252|30202|493
1614832800000|2021-03-04 04:40:00|30260.1|30210.1|30254.5|30204.5|30261.3|30211.3|30250|30200|465
1614833100000|2021-03-04 04:45:00|30254.4|30204.4|30256.8|30206.8|30258.4|30208.4|30251|30201|449
1614833400000|2021-03-04 04:50:00|30255.6|30205.6|30253.8|30203.8|30261.6|30211.6|30252.7|30202.7|406
1614833700000|2021-03-04 04:55:00|30254.2|30204.2|30248.5|30198.5|30256.4|30206.4|30247.5|30197.5|440
1614834000000|2021-03-04 05:00:00|30248.4|30198.4|30248.2|30198.2|30255.2|30205.2|30245.5|30195.5|500
1614834300000|2021-03-04 05:05:00|30248.1|30198.1|30249.8|30199.8|30253.8|30203.8|30244|30194|444
1614834600000|2021-03-04 05:10:00|30249.6|30199.6|30250.6|30200.6|30255.9|30205.9|30247.7|30197.7|442
1614834900000|2021-03-04 05:15:00|30251.2|30201.2|30244.1|30194.1|30253|30203|30239.1|30189.1|503
1614835200000|2021-03-04 05:20:00|30244.9|30194.9|30246|30196|30247.3|30197.3|30238|30188|414
1614835500000|2021-03-04 05:25:00|30243.6|30193.6|30246.2|30196.2|30249.1|30199.1|30242.5|30192.5|433
1614835800000|2021-03-04 05:30:00|30245.8|30195.8|30243.3|30193.3|30248.4|30198.4|30236.8|30186.8|486
1614836100000|2021-03-04 05:35:00|30242.2|30192.2|30237.9|30187.9|30245.8|30195.8|30233.4|30183.4|453
1614836400000|2021-03-04 05:40:00|30238|30188|30239.3|30189.3|30245.8|30195.8|30236|30186|397
1614836700000|2021-03-04 05:45:00|30240.5|30190.5|30235.6|30185.6|30243.1|30193.1|30232|30182|441
1614837000000|2021-03-04 05:50:00|30236.4|30186.4|30237.9|30187.9|30244.5|30194.5|30230|30180|408
1614837300000|2021-03-04 05:55:00|30237.7|30187.7|30242.8|30192.8|30248|30198|30235.4|30185.4|491
1614837600000|2021-03-04 06:00:00|30243|30193|30238.9|30188.9|30248.1|30212.7|30226.9|30188.2|491
1614837900000|2021-03-04 06:05:00|30238.1|30188.1|30234.9|30184.9|30245.3|30210.3|30218|30183.1|470
1614838200000|2021-03-04 06:10:00|30235.4|30185.4|30239.6|30189.6|30241.8|30191.8|30231|30181|407
1614838500000|2021-03-04 06:15:00|30240|30190|30240.4|30190.4|30243.7|30206.6|30219.8|30182.5|384
1614838800000|2021-03-04 06:20:00|30240.3|30190.3|30240.5|30190.5|30245.6|30207.2|30220.6|30185.6|384
1614839100000|2021-03-04 06:25:00|30240.7|30190.7|30233.2|30183.2|30242.6|30192.6|30230|30180|412
1614839400000|2021-03-04 06:30:00|30234|30184|30235.6|30185.6|30239.7|30189.7|30230.2|30180.2|507
1614839700000|2021-03-04 06:35:00|30236.9|30186.9|30222.4|30202.4|30242.6|30209.1|30219.8|30184.7|503
1614840000000|2021-03-04 06:40:00|30223.1|30203.1|30240.5|30190.5|30245.1|30209|30219.4|30184.4|488
1614840300000|2021-03-04 06:45:00|30241.2|30191.2|30241.2|30191.2|30244.6|30210.9|30221.7|30186.6|487
1614840600000|2021-03-04 06:50:00|30241.3|30191.3|30238.7|30188.7|30244.7|30209.6|30220.7|30183.7|461
1614840900000|2021-03-04 06:55:00|30238.1|30188.1|30225.5|30175.5|30245.4|30208.5|30217.8|30167.8|554
1614841200000|2021-03-04 07:00:00|30224.6|30174.6|30194.5|30174.5|30226.1|30188.7|30187.9|30153|607
1614841500000|2021-03-04 07:05:00|30194.6|30174.6|30205.1|30155.1|30219.6|30185.6|30186.4|30150.5|593
1614841800000|2021-03-04 07:10:00|30204.8|30154.8|30208.4|30158.4|30222.3|30178.6|30183.9|30149.6|606
1614842100000|2021-03-04 07:15:00|30209.3|30159.3|30200.9|30180.9|30216.5|30182.5|30189.1|30154.5|611
1614842400000|2021-03-04 07:20:00|30201.1|30181.1|30203.7|30183.7|30219.4|30186.7|30198.7|30166.8|545
1614842700000|2021-03-04 07:25:00|30205.3|30185.3|30202.3|30182.3|30217.6|30187|30198.5|30163.8|516
1614843000000|2021-03-04 07:30:00|30202.9|30182.9|30196.3|30176.3|30206.3|30186.3|30195|30175|580
1614843300000|2021-03-04 07:35:00|30196.1|30176.1|30193.2|30173.2|30197.3|30177.3|30186.9|30166.9|560
1614843600000|2021-03-04 07:40:00|30193.3|30173.3|30193.1|30173.1|30198|30178|30190.5|30170.5|500
1614843900000|2021-03-04 07:45:00|30193.3|30173.3|30201.3|30181.3|30203.6|30183.6|30191|30171|463
1614844200000|2021-03-04 07:50:00|30201.4|30181.4|30200.4|30180.4|30203.4|30183.4|30195.9|30175.9|521
1614844500000|2021-03-04 07:55:00|30199.7|30179.7|30225.8|30175.8|30227.4|30193.1|30197.9|30172.6|645
1614844800000|2021-03-04 08:00:00|30224.3|30174.3|30242.5|30192.5|30244.3|30209.5|30198.8|30167.2|809
1614845100000|2021-03-04 08:05:00|30243.3|30193.3|30232.2|30212.2|30249.3|30224.9|30221.4|30192.5|845
1614845400000|2021-03-04 08:10:00|30232.1|30212.1|30228.2|30208.2|30253.4|30218.5|30218.2|30189.6|701
1614845700000|2021-03-04 08:15:00|30228|30208|30223.5|30203.5|30245.8|30211.2|30219.7|30187|776
1614846000000|2021-03-04 08:20:00|30224|30204|30225|30205|30226.1|30206.1|30207.8|30173.7|724
1614846300000|2021-03-04 08:25:00|30226.7|30206.7|30256.7|30206.7|30259.4|30223.6|30225.8|30205.8|773
1614846600000|2021-03-04 08:30:00|30257.7|30207.7|30231.2|30211.2|30258.6|30227.1|30225.6|30191.7|753
1614846900000|2021-03-04 08:35:00|30230.7|30210.7|30240.2|30220.2|30262.9|30230|30229.4|30197.5|805
1614847200000|2021-03-04 08:40:00|30240.5|30220.5|30269.1|30249.1|30287.4|30255.4|30239.4|30219.4|768
1614847500000|2021-03-04 08:45:00|30270.4|30250.4|30320.6|30270.6|30320.8|30274.5|30255.3|30235.3|742
1614847800000|2021-03-04 08:50:00|30321.4|30271.4|30321.5|30271.5|30322.7|30290.6|30299.1|30263.3|813
1614848100000|2021-03-04 08:55:00|30321.8|30271.8|30296|30276|30321.8|30286.7|30286.5|30266.5|725
1614848400000|2021-03-04 09:00:00|30295.1|30275.1|30302.3|30282.3|30314.3|30283.3|30291.1|30262.7|647
1614848700000|2021-03-04 09:05:00|30303|30283|30305.3|30285.3|30318.8|30285.9|30292.6|30263.2|664
1614849000000|2021-03-04 09:10:00|30305.2|30285.2|30307.9|30287.9|30323|30291|30297.5|30269.9|713
1614849300000|2021-03-04 09:15:00|30308.3|30288.3|30304.2|30284.2|30310.9|30290.9|30296.1|30276.1|688
1614849600000|2021-03-04 09:20:00|30306.3|30286.3|30321.7|30301.7|30334|30314|30303.6|30280.9|808
1614849900000|2021-03-04 09:25:00|30322|30302|30325.7|30305.7|30329.3|30309.3|30315|30295|586
1614850200000|2021-03-04 09:30:00|30325.9|30305.9|30324.9|30304.9|30331.5|30311.5|30319.1|30299.1|741
1614850500000|2021-03-04 09:35:00|30324.7|30304.7|30306.8|30286.8|30356.1|30307.2|30288.1|30235.5|678
1614850800000|2021-03-04 09:40:00|30308.1|30288.1|30317.8|30297.8|30334.9|30298.8|30299.3|30262.2|780
1614851100000|2021-03-04 09:45:00|30317.4|30297.4|30314.9|30294.9|30339.7|30304.5|30312|30278.1|772
1614851400000|2021-03-04 09:50:00|30314.8|30294.8|30322|30302|30330.5|30305.7|30302.9|30276.5|757
1614851700000|2021-03-04 09:55:00|30322.1|30302.1|30324.5|30274.5|30326.7|30306.7|30305.4|30273.1|729
1614852000000|2021-03-04 10:00:00|30325.4|30275.4|30312.5|30292.5|30327.2|30294.2|30305.2|30273.1|711
1614852300000|2021-03-04 10:05:00|30313.1|30293.1|30316.6|30296.6|30321.6|30301.6|30311.9|30291.9|688
1614852600000|2021-03-04 10:10:00|30317.2|30297.2|30320.9|30300.9|30322|30302|30305.9|30285.9|658
1614852900000|2021-03-04 10:15:00|30320.2|30300.2|30318.7|30298.7|30320.9|30300.9|30314.6|30294.6|698
1614853200000|2021-03-04 10:20:00|30318.8|30298.8|30296.4|30276.4|30319.4|30299.4|30295.7|30275.7|754
1614853500000|2021-03-04 10:25:00|30296.1|30276.1|30302.5|30282.5|30312.3|30292.3|30296|30276|703
1614853800000|2021-03-04 10:30:00|30302.3|30282.3|30298.1|30278.1|30306.5|30286.5|30293.8|30273.8|697
1614854100000|2021-03-04 10:35:00|30298|30278|30307.8|30287.8|30312.9|30292.9|30297.4|30277.4|667
1614854400000|2021-03-04 10:40:00|30307.2|30287.2|30300.8|30280.8|30313|30293|30298.5|30278.5|638
1614854700000|2021-03-04 10:45:00|30300.9|30280.9|30309.5|30259.5|30310.2|30283.3|30293.2|30259.5|713
1614855000000|2021-03-04 10:50:00|30294.3|30274.3|30290.7|30270.7|30309.2|30278.3|30286.4|30258.9|754
1614855300000|2021-03-04 10:55:00|30291|30271|30275.3|30255.3|30297|30277|30274.4|30254.4|787
1614855600000|2021-03-04 11:00:00|30273.8|30253.8|30283.6|30263.6|30285.6|30265.6|30273.8|30253.8|636
1614855900000|2021-03-04 11:05:00|30283.7|30263.7|30284.7|30264.7|30290.9|30270.9|30281.8|30261.8|661
1614856200000|2021-03-04 11:10:00|30284.6|30264.6|30294.1|30274.1|30297.9|30277.9|30283.3|30263.3|688
1614856500000|2021-03-04 11:15:00|30293.8|30273.8|30296.2|30276.2|30304.6|30284.6|30292.4|30272.4|628
1614856800000|2021-03-04 11:20:00|30296.1|30276.1|30292.9|30272.9|30297|30277|30290.2|30270.2|491
1614857100000|2021-03-04 11:25:00|30293.3|30273.3|30293.9|30273.9|30295.3|30275.3|30284.3|30264.3|518
1614857400000|2021-03-04 11:30:00|30293|30273|30303.7|30283.7|30305.1|30285.1|30290.9|30270.9|646
1614857700000|2021-03-04 11:35:00|30303.8|30283.8|30294.7|30274.7|30318.7|30286.8|30293.6|30258.6|675
1614858000000|2021-03-04 11:40:00|30294.4|30274.4|30304.7|30284.7|30325.3|30290.2|30294.4|30260.5|615
1614858300000|2021-03-04 11:45:00|30304.5|30284.5|30299.8|30279.8|30322.7|30287.9|30298.2|30263.8|609
1614858600000|2021-03-04 11:50:00|30300.1|30280.1|30292.1|30272.1|30303.5|30283.5|30290.7|30270.7|660
1614858900000|2021-03-04 11:55:00|30291.9|30271.9|30307.5|30287.5|30322.3|30290.9|30289.4|30263.4|701
1614859200000|2021-03-04 12:00:00|30306.6|30286.6|30301|30281|30323.9|30289.5|30297.2|30265.3|645
1614859500000|2021-03-04 12:05:00|30301.5|30281.5|30304|30284|30325|30290.2|30295.1|30269|569
1614859800000|2021-03-04 12:10:00|30304.9|30284.9|30302.7|30282.7|30311.9|30291.9|30301.5|30281.5|619
1614860100000|2021-03-04 12:15:00|30302.6|30282.6|30296.5|30276.5|30303.6|30283.6|30294.4|30274.4|554
1614860400000|2021-03-04 12:20:00|30296.4|30276.4|30305.2|30285.2|30306.7|30286.7|30295|30275|623
1614860700000|2021-03-04 12:25:00|30304.9|30284.9|30309.9|30289.9|30328.2|30292.4|30300|30277.5|633
1614861000000|2021-03-04 12:30:00|30310|30290|30315|30295|30328.2|30296.6|30307.8|30275.6|704
1614861300000|2021-03-04 12:35:00|30315.9|30295.9|30317.9|30297.9|30328.5|30308.5|30310.8|30290.8|693
1614861600000|2021-03-04 12:40:00|30317.7|30297.7|30325.4|30305.4|30332|30312|30316|30296|639
1614861900000|2021-03-04 12:45:00|30325.3|30305.3|30329.1|30309.1|30331.1|30311.1|30321.5|30301.5|636
1614862200000|2021-03-04 12:50:00|30328.1|30308.1|30329.6|30309.6|30339|30319|30325.4|30305.4|699
1614862500000|2021-03-04 12:55:00|30330.5|30310.5|30324.6|30304.6|30339.7|30319.7|30322.7|30302.7|794
1614862800000|2021-03-04 13:00:00|30324.5|30304.5|30319.8|30299.8|30327.7|30307.7|30316.8|30296.8|751
1614863100000|2021-03-04 13:05:00|30319.9|30299.9|30316.3|30296.3|30320.2|30300.2|30306.2|30286.2|674
1614863400000|2021-03-04 13:10:00|30316.8|30296.8|30305.4|30285.4|30323.4|30299.1|30303.7|30273.4|722
1614863700000|2021-03-04 13:15:00|30304.4|30284.4|30301.1|30281.1|30319.3|30289.2|30296.2|30265.4|667
1614864000000|2021-03-04 13:20:00|30301|30281|30303.7|30283.7|30304.7|30284.7|30296.9|30276.9|613
1614864300000|2021-03-04 13:25:00|30303.8|30283.8|30320.1|30270.1|30335|30286.3|30299.9|30265.7|574
1614864600000|2021-03-04 13:30:00|30321.6|30271.6|30329.5|30279.5|30333.7|30298|30300.6|30267.3|686
1614864900000|2021-03-04 13:35:00|30330.1|30280.1|30333.1|30283.1|30361.1|30311.1|30310.8|30275.5|759
1614865200000|2021-03-04 13:40:00|30318.4|30298.4|30326.4|30306.4|30342|30306.4|30309.1|30275.7|784
1614865500000|2021-03-04 13:45:00|30344|30294|30336.9|30316.9|30364|30324.6|30323.2|30291.8|860
1614865800000|2021-03-04 13:50:00|30335.9|30315.9|30333.7|30313.7|30358.5|30322|30329.7|30293.9|669
1614866100000|2021-03-04 13:55:00|30333|30313|30324.9|30304.9|30350.7|30313.6|30320.8|30287.2|652
1614866400000|2021-03-04 14:00:00|30322.4|30302.4|30312.6|30292.6|30343.9|30306.9|30311.2|30277.3|738
1614866700000|2021-03-04 14:05:00|30327.4|30277.4|30319.4|30299.4|30337.3|30301.3|30308.9|30274.8|668
1614867000000|2021-03-04 14:10:00|30334|30284|30329.2|30279.2|30341.5|30298.9|30310.3|30274.7|764
1614867300000|2021-03-04 14:15:00|30309.5|30289.5|30328.3|30308.3|30354|30314.8|30308.4|30274.5|786
1614867600000|2021-03-04 14:20:00|30328.7|30308.7|30351.4|30301.4|30360.5|30319.9|30327.9|30295.1|591
1614867900000|2021-03-04 14:25:00|30350.3|30300.3|30346.5|30326.5|30364.1|30329.3|30331.2|30298|640
1614868200000|2021-03-04 14:30:00|30345.4|30325.4|30326|30306|30365|30328.9|30320.8|30295.4|688
1614868500000|2021-03-04 14:35:00|30325.9|30305.9|30315.5|30295.5|30343.9|30307.7|30314.2|30288|850
1614868800000|2021-03-04 14:40:00|30315.6|30295.6|30314.3|30294.3|30334.2|30302.5|30311.4|30284.2|840
1614869100000|2021-03-04 14:45:00|30314.2|30294.2|30329.8|30309.8|30343.8|30310.2|30311.6|30281.1|929
1614869400000|2021-03-04 14:50:00|30328.3|30308.3|30322.2|30302.2|30341.9|30311.5|30320.6|30291.5|945
1614869700000|2021-03-04 14:55:00|30321.3|30301.3|30340.3|30290.3|30347.2|30313.2|30319.3|30287.6|828
1614870000000|2021-03-04 15:00:00|30340.9|30290.9|30330.9|30310.9|30350.7|30317.9|30320.7|30286.9|886
1614870300000|2021-03-04 15:05:00|30330.7|30310.7|30350.7|30330.7|30366.7|30334|30325|30293.3|927
1614870600000|2021-03-04 15:10:00|30351|30331|30340|30320|30366.4|30333|30339|30309.9|867
1614870900000|2021-03-04 15:15:00|30339.9|30319.9|30364.3|30344.3|30371.6|30351.4|30339.4|30314.5|930
1614871200000|2021-03-04 15:20:00|30365|30345|30358.9|30338.9|30371|30351|30356.8|30336.8|856
1614871500000|2021-03-04 15:25:00|30359.3|30339.3|30343.9|30323.9|30365.4|30345.4|30341.2|30312.6|887
1614871800000|2021-03-04 15:30:00|30345|30325|30357|30307|30365.5|30335.7|30339|30304.4|915
1614872100000|2021-03-04 15:35:00|30356.5|30306.5|30334.9|30314.9|30358.3|30322.4|30327.9|30293|1000
1614872400000|2021-03-04 15:40:00|30334.7|30314.7|30325.1|30275.1|30351.5|30316.4|30306.9|30270.3|807
1614872700000|2021-03-04 15:45:00|30324.6|30274.6|30311|30291|30328.1|30292.7|30303.4|30268.2|808
1614873000000|2021-03-04 15:50:00|30310.9|30290.9|30330.4|30310.4|30349.2|30313.4|30306.6|30272.4|878
1614873300000|2021-03-04 15:55:00|30346.7|30296.7|30303.5|30283.5|30346.9|30310.5|30292.3|30255.7|994
1614873600000|2021-03-04 16:00:00|30303.3|30283.3|30306.6|30286.6|30329.5|30295.1|30299.9|30266.3|909
1614873900000|2021-03-04 16:05:00|30306.4|30286.4|30323.3|30303.3|30353|30317.1|30302.8|30270.6|845
1614874200000|2021-03-04 16:10:00|30323.2|30303.2|30320.7|30300.7|30344|30306.6|30317.8|30285.1|681
1614874500000|2021-03-04 16:15:00|30320.8|30300.8|30326.5|30276.5|30339.3|30303.6|30305.6|30268|718
1614874800000|2021-03-04 16:20:00|30326.6|30276.6|30313.3|30293.3|30329.4|30296.1|30307.1|30272.5|686
1614875100000|2021-03-04 16:25:00|30313|30293|30301.9|30281.9|30333|30297.3|30301.2|30266|762
1614875400000|2021-03-04 16:30:00|30303.8|30283.8|30314.1|30264.1|30319.5|30284.8|30296.6|30252.3|884
1614875700000|2021-03-04 16:35:00|30314.8|30264.8|30318.5|30268.5|30321.4|30282.3|30277.1|30239.9|832
1614876000000|2021-03-04 16:40:00|30319.5|30269.5|30304.1|30254.1|30326.6|30291.7|30284.5|30234.5|863
1614876300000|2021-03-04 16:45:00|30301.8|30251.8|30307.6|30257.6|30316.2|30266.2|30282.4|30232.4|899
1614876600000|2021-03-04 16:50:00|30308|30258|30304.6|30254.6|30312.3|30272.5|30283.7|30243.7|787
1614876900000|2021-03-04 16:55:00|30304.4|30254.4|30296.6|30276.6|30314.7|30278.7|30290.3|30253.2|673
1614877200000|2021-03-04 17:00:00|30311.2|30261.2|30305.6|30255.6|30332.8|30282.8|30292.5|30249.9|858
1614877500000|2021-03-04 17:05:00|30305.4|30255.4|30302.8|30252.8|30320.4|30270.4|30299.2|30249.2|823
1614877800000|2021-03-04 17:10:00|30302.2|30252.2|30342|30292|30364.5|30314.5|30300.8|30250.8|919
1614878100000|2021-03-04 17:15:00|30344.7|30294.7|30337|30287|30344.7|30294.7|30297.4|30247.4|986
1614878400000|2021-03-04 17:20:00|30336.5|30286.5|30378.3|30328.3|30388.6|30338.6|30325.7|30275.7|1036
1614878700000|2021-03-04 17:25:00|30378.5|30328.5|30401.2|30351.2|30421|30371|30376.5|30326.5|1096
1614879000000|2021-03-04 17:30:00|30402.1|30352.1|30422.5|30372.5|30434.1|30384.1|30394.8|30344.8|1085
1614879300000|2021-03-04 17:35:00|30421|30371|30437.6|30387.6|30456.5|30406.5|30421|30371|1027
1614879600000|2021-03-04 17:40:00|30434.7|30384.7|30437|30387|30446.5|30396.5|30414.9|30364.9|992
1614879900000|2021-03-04 17:45:00|30443.5|30393.5|30472.7|30422.7|30473.2|30434|30437.5|30387.5|958
1614880200000|2021-03-04 17:50:00|30472.8|30422.8|30479.2|30429.2|30495.5|30445.5|30453|30403|944
1614880500000|2021-03-04 17:55:00|30479.1|30429.1|30483.9|30433.9|30494.1|30444.1|30472|30422|754
1614880800000|2021-03-04 18:00:00|30485|30435|30479.6|30429.6|30494.9|30444.9|30464|30414|814
1614881100000|2021-03-04 18:05:00|30481|30431|30523.1|30473.1|30529.5|30479.5|30478.9|30428.9|1011
1614881400000|2021-03-04 18:10:00|30523.3|30473.3|30505.4|30485.4|30535.3|30494.1|30493.7|30459.8|1004
1614881700000|2021-03-04 18:15:00|30503.6|30483.6|30524|30474|30526.5|30489|30496.9|30453.1|953
1614882000000|2021-03-04 18:20:00|30528|30478|30516.6|30466.6|30542.3|30506.9|30495.6|30462.1|955
1614882300000|2021-03-04 18:25:00|30517.1|30467.1|30489.1|30469.1|30526.5|30490.4|30489.1|30452.4|887
1614882600000|2021-03-04 18:30:00|30489.2|30469.2|30515.6|30465.6|30528.3|30491.1|30488|30453.3|939
1614882900000|2021-03-04 18:35:00|30514.6|30464.6|30501.4|30451.4|30517|30481.1|30484.2|30447.7|890
1614883200000|2021-03-04 18:40:00|30501.9|30451.9|30505.1|30485.1|30522|30487.3|30487.6|30451.9|860
1614883500000|2021-03-04 18:45:00|30505|30485|30539.9|30489.9|30539.9|30506|30502.7|30468.2|868
1614883800000|2021-03-04 18:50:00|30539.3|30489.3|30521.3|30501.3|30545.8|30510.4|30517.3|30481.8|911
1614884100000|2021-03-04 18:55:00|30521.4|30501.4|30559|30509|30565.8|30525.9|30521.4|30486.9|897
1614884400000|2021-03-04 19:00:00|30559.2|30509.2|30550.9|30500.9|30559.2|30520.8|30532.2|30495.3|924
1614884700000|2021-03-04 19:05:00|30550.6|30500.6|30545.2|30495.2|30554.6|30513.6|30532.1|30493.1|843
1614885000000|2021-03-04 19:10:00|30544.3|30494.3|30546.5|30496.5|30549|30514.8|30520.2|30484.3|773
1614885300000|2021-03-04 19:15:00|30546.4|30496.4|30544.5|30494.5|30558.4|30522.6|30530.6|30492.1|857
1614885600000|2021-03-04 19:20:00|30544.3|30494.3|30524|30504|30547.3|30510.2|30520.2|30485|656
1614885900000|2021-03-04 19:25:00|30522|30502|30533.6|30483.6|30539.5|30503.7|30515.1|30472.2|756
1614886200000|2021-03-04 19:30:00|30534.9|30484.9|30532.3|30482.3|30543.3|30498.9|30516.9|30478.2|906
1614886500000|2021-03-04 19:35:00|30532.1|30482.1|30550.5|30500.5|30550.6|30507.7|30523.7|30478.4|920
1614886800000|2021-03-04 19:40:00|30550.4|30500.4|30537.7|30487.7|30552.2|30516.1|30530.3|30485.1|905
1614887100000|2021-03-04 19:45:00|30537.3|30487.3|30539.2|30489.2|30551.8|30501.8|30530.6|30480.6|832
1614887400000|2021-03-04 19:50:00|30540.1|30490.1|30536.7|30486.7|30547.9|30497.9|30528.4|30478.4|913
1614887700000|2021-03-04 19:55:00|30538.3|30488.3|30549.6|30499.6|30555.2|30515.8|30529.4|30483.2|924
1614888000000|2021-03-04 20:00:00|30549.5|30499.5|30553.7|30503.7|30555.3|30518.2|30524.1|30490.6|798
1614888300000|2021-03-04 20:05:00|30554.3|30504.3|30554.7|30504.7|30557.8|30515.4|30527|30490.8|835
1614888600000|2021-03-04 20:10:00|30555.2|30505.2|30549.3|30499.3|30562.6|30524.3|30533.3|30495.1|836
1614888900000|2021-03-04 20:15:00|30548.6|30498.6|30558.1|30508.1|30561.5|30511.5|30548.4|30498.4|744
1614889200000|2021-03-04 20:20:00|30557.9|30507.9|30563.1|30513.1|30567.4|30530.1|30546.1|30506.7|724
1614889500000|2021-03-04 20:25:00|30563.6|30513.6|30544|30494|30569.5|30533|30542.1|30493.7|676
1614889800000|2021-03-04 20:30:00|30545.9|30495.9|30540|30490|30552.4|30502.4|30537.6|30487.6|671
1614890100000|2021-03-04 20:35:00|30540.6|30490.6|30549.9|30499.9|30552.8|30502.8|30538.1|30488.1|688
1614890400000|2021-03-04 20:40:00|30550.2|30500.2|30539.9|30489.9|30554.7|30504.7|30538.4|30488.4|754
1614890700000|2021-03-04 20:45:00|30539.1|30489.1|30536.8|30437.3|30555.3|30505.3|30492.2|30425.3|868
1614891000000|2021-03-04 20:50:00|30536.3|30436.8|30511.7|30450|30541.7|30469.2|30492.7|30423.6|1017
1614891300000|2021-03-04 20:55:00|30519.8|30457|30516.1|30454.4|30538.9|30477.1|30486.8|30419.6|1020
1614891600000|2021-03-04 21:00:00|30520.5|30454.5|30509.6|30458.4|30538.7|30484.9|30504.1|30436.4|570
1614891900000|2021-03-04 21:05:00|30508.6|30458.6|30504.8|30453.4|30515.5|30465.5|30498.6|30441.5|516
1614892200000|2021-03-04 21:10:00|30504.3|30453.2|30501.5|30445.6|30513|30463|30496.3|30434.1|483
1614892500000|2021-03-04 21:15:00|30499.7|30444.5|30502.7|30450.7|30517.2|30463.3|30497.7|30437|294
1614892800000|2021-03-04 21:20:00|30507.6|30445.4|30504.5|30445.7|30511.1|30460.6|30498.9|30438.3|239
1614893100000|2021-03-04 21:25:00|30503.4|30447|30498.9|30448.9|30504|30454|30495.1|30435.4|307
1614893400000|2021-03-04 21:30:00|30498.7|30448.7|30503.5|30435.6|30505.6|30454.4|30490.1|30432.3|371
1614893700000|2021-03-04 21:35:00|30502.2|30435.7|30510.6|30457.9|30526.9|30468.8|30489.2|30431.4|619
1614894000000|2021-03-04 21:40:00|30516.6|30461.4|30503.4|30446.6|30523.4|30468|30503.3|30433.1|751
1614894300000|2021-03-04 21:45:00|30503.3|30447.3|30506.5|30454.2|30525.1|30462.1|30502.4|30432.5|759
1614894600000|2021-03-04 21:50:00|30512.2|30454.9|30506.6|30443.7|30521.5|30465.9|30503|30439.1|984
1614894900000|2021-03-04 21:55:00|30508.7|30442.6|30532.5|30436.6|30532.6|30455.4|30505.1|30435.7|401
1614895200000|2021-03-04 22:00:00|30530.1|30436.5|30529.6|30412.6|30544.8|30436.5|30526.6|30409.6|49
1614895500000|2021-03-04 22:05:00|30530.2|30413.2|30529.8|30412.8|30549|30451.7|30514.6|30397.6|147
1614895800000|2021-03-04 22:10:00|30537.3|30420.3|30516|30399|30541.1|30433.4|30503.6|30386.6|192
1614896100000|2021-03-04 22:15:00|30519.1|30402.1|30525|30427.6|30531.5|30432|30498.4|30381.4|160
1614896400000|2021-03-04 22:20:00|30531.5|30420.1|30528.9|30411.9|30537.8|30439|30510.6|30393.6|155
1614896700000|2021-03-04 22:25:00|30528.8|30411.8|30520.9|30417.4|30536.4|30440|30519.8|30407|147
1614897000000|2021-03-04 22:30:00|30521.1|30410.6|30526.6|30409.6|30537.4|30430.5|30516.9|30399.9|215
1614897300000|2021-03-04 22:35:00|30527.1|30410.1|30534.5|30417.5|30541.4|30437.7|30517.8|30400.8|265
1614897600000|2021-03-04 22:40:00|30532.7|30415.7|30536.7|30421.8|30539.5|30449|30525|30412.9|242
1614897900000|2021-03-04 22:45:00|30536.1|30419.1|30538.6|30432.3|30548.2|30439.6|30519.9|30415.1|303
1614898200000|2021-03-04 22:50:00|30540.4|30423.4|30543.7|30462|30556.8|30467|30519.1|30418.4|283
1614898500000|2021-03-04 22:55:00|30542|30459.8|30542.8|30458.6|30548.1|30460|30533|30426.8|606
1614898800000|2021-03-04 23:00:00|30547|30448.8|30533.7|30473.7|30556.9|30488.5|30528.3|30433.7|724
1614899100000|2021-03-04 23:05:00|30534.5|30475.8|30547.4|30497.4|30552.1|30500.7|30531|30472|591
1614899400000|2021-03-04 23:10:00|30550.9|30497.2|30539.8|30487.5|30554.4|30502.6|30531.8|30475.6|833
1614899700000|2021-03-04 23:15:00|30539.6|30487.8|30549|30498.2|30550.5|30499.3|30533.9|30476.5|669
1614900000000|2021-03-04 23:20:00|30551.8|30497.9|30550|30500|30560.7|30506.6|30541.3|30474.7|767
1614900300000|2021-03-04 23:25:00|30556.2|30500.3|30546.6|30495.9|30556.2|30502.1|30540.7|30486.9|557
1614900600000|2021-03-04 23:30:00|30547|30497|30548.2|30498.2|30556.4|30502.1|30542|30486.2|652
1614900900000|2021-03-04 23:35:00|30548.3|30498.3|30539.4|30489.4|30551.3|30498.5|30539.1|30480.9|557
1614901200000|2021-03-04 23:40:00|30546|30489.7|30542.4|30492.4|30549.7|30496.1|30529.1|30478|412
1614901500000|2021-03-04 23:45:00|30542.5|30493.1|30547|30495.1|30561.9|30506.6|30541.4|30486.2|582
1614901800000|2021-03-04 23:50:00|30547.1|30495.3|30542.4|30491.6|30549.7|30498.4|30532.8|30479.6|538
1614902100000|2021-03-04 23:55:00|30542.9|30492.9|30539.9|30489.5|30547.1|30496.9|30534.6|30478.6|534
1614902400000|2021-03-05 00:00:00|30539.7|30489.7|30540.7|30490.7|30544.1|30492|30530.7|30480.7|536
1614902700000|2021-03-05 00:05:00|30539.7|30489.7|30540.7|30490.7|30545.5|30494.6|30534.3|30481.3|493
1614903000000|2021-03-05 00:10:00|30540.6|30490.6|30544.5|30494.5|30548.2|30498.2|30535.3|30483|473
1614903300000|2021-03-05 00:15:00|30543.6|30493.6|30543.4|30493.4|30549.5|30499.5|30537.7|30487.7|417
1614903600000|2021-03-05 00:20:00|30544.4|30494.4|30545.9|30495.9|30549.2|30499|30537.8|30487.8|428
1614903900000|2021-03-05 00:25:00|30546.2|30496.2|30545.6|30495.6|30548.1|30498.1|30539|30482.2|405
1614904200000|2021-03-05 00:30:00|30545.8|30495.8|30553.1|30502.3|30557|30505|30542.9|30491|498
1614904500000|2021-03-05 00:35:00|30555.1|30499.9|30556.3|30506.3|30566.5|30515.9|30552.9|30499.8|658
1614904800000|2021-03-05 00:40:00|30556.2|30506.2|30548.7|30498.7|30557.1|30506.4|30547.9|30497.3|459
1614905100000|2021-03-05 00:45:00|30548.2|30498.2|30548.2|30498.2|30553.7|30502.6|30543|30493|451
1614905400000|2021-03-05 00:50:00|30547.7|30497.7|30545.5|30493.4|30551.5|30501.5|30541.6|30490.9|514
1614905700000|2021-03-05 00:55:00|30547.1|30491.8|30539.2|30489.2|30549.4|30497.2|30537.6|30486.7|466
1614906000000|2021-03-05 01:00:00|30538.6|30488.6|30559.7|30509.7|30569.3|30519.3|30538.6|30488.6|732
1614906300000|2021-03-05 01:05:00|30559.5|30509.5|30573.8|30523.8|30574.5|30524.5|30557|30507|708
1614906600000|2021-03-05 01:10:00|30573|30523|30569.4|30519.4|30575.2|30525.2|30567.5|30517.5|582
1614906900000|2021-03-05 01:15:00|30570|30520|30572.1|30522.1|30577.6|30527.6|30566.5|30516.5|577
1614907200000|2021-03-05 01:20:00|30573|30523|30568.8|30518.8|30579.2|30529.2|30567|30517|560
1614907500000|2021-03-05 01:25:00|30570.1|30520.1|30564.2|30514.2|30574.7|30524.7|30560.3|30510.3|524
1614907800000|2021-03-05 01:30:00|30564.7|30514.7|30572.1|30522.1|30577|30527|30562.6|30512.6|600
1614908100000|2021-03-05 01:35:00|30573.7|30523.7|30561.7|30511.7|30573.9|30523.9|30556.4|30506.4|604
1614908400000|2021-03-05 01:40:00|30562|30512|30557.3|30507.3|30565.5|30515.5|30553.5|30503.5|558
1614908700000|2021-03-05 01:45:00|30556.4|30506.4|30553.7|30503.7|30561.5|30511.5|30550.2|30500.2|563
1614909000000|2021-03-05 01:50:00|30553.9|30503.9|30556.3|30506.3|30561|30511|30550.2|30500.2|533
1614909300000|2021-03-05 01:55:00|30557.2|30507.2|30557|30507|30561.3|30511.3|30552.2|30502.2|481
1614909600000|2021-03-05 02:00:00|30556.9|30506.9|30564.4|30514.4|30565|30515|30554.6|30504.6|485
1614909900000|2021-03-05 02:05:00|30565|30515|30572.1|30522.1|30575|30525|30559.7|30509.7|502
1614910200000|2021-03-05 02:10:00|30571.4|30521.4|30580.4|30530.4|30586.1|30536.1|30569|30519|500
1614910500000|2021-03-05 02:15:00|30581.4|30531.4|30578.9|30528.9|30584|30534|30572.3|30522.3|479
1614910800000|2021-03-05 02:20:00|30580.5|30530.5|30572.3|30522.3|30582.9|30532.9|30568.8|30518.8|455
1614911100000|2021-03-05 02:25:00|30572|30522|30574.7|30524.7|30579.8|30529.8|30567.5|30517.5|523
1614911400000|2021-03-05 02:30:00|30574.5|30524.5|30574.7|30524.7|30578.6|30528.6|30567.5|30517.5|621
1614911700000|2021-03-05 02:35:00|30576.8|30526.8|30568.9|30518.9|30578.8|30528.8|30565.2|30515.2|614
1614912000000|2021-03-05 02:40:00|30570.4|30520.4|30565.2|30515.2|30576.7|30526.7|30565.2|30515.2|510
1614912300000|2021-03-05 02:45:00|30563.6|30513.6|30558.1|30508.1|30570.3|30520.3|30553.3|30503.3|557
1614912600000|2021-03-05 02:50:00|30555.9|30505.9|30551.7|30501.7|30566.6|30516.6|30548.7|30498.7|579
1614912900000|2021-03-05 02:55:00|30552.3|30502.3|30551.6|30501.6|30560|30510|30547.8|30497.8|591
1614913200000|2021-03-05 03:00:00|30552.3|30502.3|30548.1|30498.1|30560|30510|30545.5|30495.5|488
1614913500000|2021-03-05 03:05:00|30546.9|30496.9|30553.5|30503.5|30563|30513|30545.7|30495.7|512
1614913800000|2021-03-05 03:10:00|30554.5|30504.5|30551.8|30501.8|30561.8|30511.8|30547.8|30497.8|511
1614914100000|2021-03-05 03:15:00|30550.6|30500.6|30552.7|30502.7|30563.1|30513.1|30549.6|30499.6|606
1614914400000|2021-03-05 03:20:00|30552|30502|30552|30502|30558.5|30508.5|30548.4|30498.4|482
1614914700000|2021-03-05 03:25:00|30551.7|30501.7|30553.3|30503.3|30557.5|30507.5|30546.7|30496.7|495
1614915000000|2021-03-05 03:30:00|30554.9|30504.9|30547|30497|30561.5|30511.5|30542.5|30492.5|562
1614915300000|2021-03-05 03:35:00|30547.4|30497.4|30543.5|30493.5|30552.4|30502.4|30539.8|30489.8|486
1614915600000|2021-03-05 03:40:00|30543.9|30493.9|30544|30494|30552|30502|30539.4|30489.4|538
1614915900000|2021-03-05 03:45:00|30544.9|30494.9|30545.2|30495.2|30549.3|30499.3|30539.3|30489.3|427
1614916200000|2021-03-05 03:50:00|30544.9|30494.9|30541.2|30491.2|30547.5|30497.5|30539.5|30489.5|466
1614916500000|2021-03-05 03:55:00|30541.7|30491.7|30543.1|30493.1|30546|30496|30538.6|30488.6|440
1614916800000|2021-03-05 04:00:00|30543.2|30493.2|30557.7|30507.7|30563.5|30512.2|30539.6|30489.6|460
1614917100000|2021-03-05 04:05:00|30558|30508|30550.7|30500.7|30558.9|30508.9|30548.8|30498.8|432
1614917400000|2021-03-05 04:10:00|30552.3|30502.3|30552.8|30502.8|30557.7|30507.7|30548.8|30498.8|407
1614917700000|2021-03-05 04:15:00|30553.2|30503.2|30555.1|30505.1|30558.3|30508.3|30549.4|30499.4|426
1614918000000|2021-03-05 04:20:00|30557.9|30507.9|30550.9|30500.9|30557.9|30507.9|30546.4|30496.4|433
1614918300000|2021-03-05 04:25:00|30550.8|30500.8|30552.5|30502.5|30555|30505|30546.7|30496.7|423
1614918600000|2021-03-05 04:30:00|30554.1|30504.1|30557.3|30507.3|30560.9|30510.9|30549.8|30499.8|410
1614918900000|2021-03-05 04:35:00|30557.9|30507.9|30556.4|30506.4|30559.5|30509.5|30552.5|30502.5|381
1614919200000|2021-03-05 04:40:00|30556.3|30506.3|30556.7|30506.7|30562|30512|30554.7|30504.7|354
1614919500000|2021-03-05 04:45:00|30556.3|30506.3|30557.7|30507.7|30560|30510|30553.4|30503.4|358
1614919800000|2021-03-05 04:50:00|30557.6|30507.6|30561.1|30511.1|30562.1|30512.1|30554.3|30504.3|355
1614920100000|2021-03-05 04:55:00|30560.9|30510.9|30564.4|30514.4|30569.5|30519.5|30558.2|30508.2|438
1614920400000|2021-03-05 05:00:00|30564.7|30514.7|30561.4|30511.4|30568.1|30518.1|30556.5|30506.5|493
1614920700000|2021-03-05 05:05:00|30561.8|30511.8|30561.7|30511.7|30567.5|30517.5|30556.7|30506.7|537
1614921000000|2021-03-05 05:10:00|30561.4|30511.4|30556.7|30506.7|30565.8|30515.8|30556|30506|451
1614921300000|2021-03-05 05:15:00|30560.1|30510.1|30560.6|30510.6|30566.6|30516.6|30556.3|30506.3|403
1614921600000|2021-03-05 05:20:00|30560.2|30510.2|30556.5|30506.5|30563.3|30513.3|30554.9|30504.9|381
1614921900000|2021-03-05 05:25:00|30556.8|30506.8|30555.3|30505.3|30561.5|30511.5|30551.9|30501.9|358
1614922200000|2021-03-05 05:30:00|30555.2|30505.2|30555.4|30505.4|30561.3|30511.3|30549.4|30499.4|544
1614922500000|2021-03-05 05:35:00|30556.7|30506.7|30552.9|30502.9|30560.6|30510.6|30549.8|30499.8|526
1614922800000|2021-03-05 05:40:00|30553|30503|30555.6|30505.6|30559|30509|30549.5|30499.5|492
1614923100000|2021-03-05 05:45:00|30555.1|30505.1|30554.8|30504.8|30560|30510|30550.1|30500.1|519
1614923400000|2021-03-05 05:50:00|30554.4|30504.4|30552.1|30502.1|30561|30516.3|30536.3|30500.2|482
1614923700000|2021-03-05 05:55:00|30551.8|30501.8|30551.1|30501.1|30556.7|30506.7|30544.6|30494.6|576
1614924000000|2021-03-05 06:00:00|30550.1|30500.1|30541.5|30521.5|30557.5|30522.4|30533.8|30498|496
1614924300000|2021-03-05 06:05:00|30541.9|30521.9|30554.6|30504.6|30560.6|30524.6|30539|30503.7|494
1614924600000|2021-03-05 06:10:00|30555.3|30505.3|30541.7|30521.7|30560|30523.8|30536.2|30501.2|452
1614924900000|2021-03-05 06:15:00|30541.6|30521.6|30541.5|30521.5|30560.5|30524|30538.2|30504|428
1614925200000|2021-03-05 06:20:00|30541.8|30521.8|30544.7|30524.7|30561.2|30527|30540.6|30510.2|421
1614925500000|2021-03-05 06:25:00|30544.6|30524.6|30545.1|30525.1|30561.7|30527|30541.8|30508.2|381
1614925800000|2021-03-05 06:30:00|30544.5|30524.5|30546|30526|30561.3|30526.3|30542.4|30506.8|375
1614926100000|2021-03-05 06:35:00|30545.8|30525.8|30547.1|30527.1|30564|30530.2|30544.5|30507.8|460
1614926400000|2021-03-05 06:40:00|30548.9|30528.9|30543.1|30523.1|30565.6|30531.3|30541.4|30508.8|426
1614926700000|2021-03-05 06:45:00|30543.5|30523.5|30545.7|30525.7|30562.7|30527.8|30540.3|30505.3|415
1614927000000|2021-03-05 06:50:00|30545.6|30525.6|30545.3|30525.3|30562.7|30528.1|30543.3|30509.3|409
1614927300000|2021-03-05 06:55:00|30544.6|30524.6|30565.1|30515.1|30570.6|30533.4|30544.1|30507.5|443
1614927600000|2021-03-05 07:00:00|30566.9|30516.9|30555.8|30535.8|30580.5|30545.6|30545.7|30510.2|730
1614927900000|2021-03-05 07:05:00|30554.7|30534.7|30554.3|30534.3|30578|30545.5|30550.2|30516.9|677
1614928200000|2021-03-05 07:10:00|30553.1|30533.1|30559.3|30509.3|30572.8|30538.4|30546.5|30508.7|626
1614928500000|2021-03-05 07:15:00|30559.8|30509.8|30556.1|30506.1|30564.5|30529.4|30537.3|30501.5|763
1614928800000|2021-03-05 07:20:00|30555.5|30505.5|30584|30534|30585.8|30535.8|30548.8|30505.2|700
1614929100000|2021-03-05 07:25:00|30583.9|30533.9|30600.6|30550.6|30624.6|30576.5|30574.9|30530.4|715
1614929400000|2021-03-05 07:30:00|30600|30550|30579.2|30559.2|30601.1|30564.4|30553.6|30511|771
1614929700000|2021-03-05 07:35:00|30578.1|30558.1|30599.6|30549.6|30605.1|30570.8|30575|30542.6|737
1614930000000|2021-03-05 07:40:00|30600.3|30550.3|30582.2|30532.2|30605.7|30572.1|30565.1|30531.1|619
1614930300000|2021-03-05 07:45:00|30580.5|30530.5|30577.4|30557.4|30599.7|30562.9|30564.1|30525.8|605
1614930600000|2021-03-05 07:50:00|30579.5|30559.5|30589.8|30539.8|30599|30561.5|30574.3|30538.6|657
1614930900000|2021-03-05 07:55:00|30589.9|30539.9|30589.8|30539.8|30609.9|30559.9|30588|30538|756
1614931200000|2021-03-05 08:00:00|30588.9|30538.9|30628.6|30578.6|30630.6|30590.6|30580.1|30535.9|979
1614931500000|2021-03-05 08:05:00|30628.7|30578.7|30632|30612|30652.2|30618.9|30612.6|30576.5|858
1614931800000|2021-03-05 08:10:00|30631.5|30611.5|30645.8|30625.8|30660.9|30627.4|30621.8|30586.4|858
1614932100000|2021-03-05 08:15:00|30647.8|30627.8|30658|30638|30669.8|30639.1|30641.8|30607.4|874
1614932400000|2021-03-05 08:20:00|30656.2|30636.2|30687.1|30667.1|30696.1|30675.5|30655.5|30625.6|827
1614932700000|2021-03-05 08:25:00|30686.4|30666.4|30687.2|30667.2|30704|30679.2|30676|30640.3|901
1614933000000|2021-03-05 08:30:00|30687.5|30667.5|30714.9|30664.9|30730.3|30693.5|30684.1|30661.1|823
1614933300000|2021-03-05 08:35:00|30714.8|30664.8|30761.2|30741.2|30814.3|30773.8|30699.5|30664.8|804
1614933600000|2021-03-05 08:40:00|30761.5|30741.5|30772.7|30752.7|30792.8|30761.4|30742.1|30708.5|761
1614933900000|2021-03-05 08:45:00|30772.2|30752.2|30751.9|30731.9|30772.7|30752.7|30749.3|30714.8|748
1614934200000|2021-03-05 08:50:00|30750.8|30730.8|30764.6|30744.6|30782|30749|30744.7|30708.8|857
1614934500000|2021-03-05 08:55:00|30765.8|30745.8|30691.1|30671.1|30765.8|30745.8|30684.1|30650.1|944
1614934800000|2021-03-05 09:00:00|30705.2|30655.2|30673.2|30653.2|30707.3|30674.2|30666.3|30630.8|861
1614935100000|2021-03-05 09:05:00|30688.4|30638.4|30692|30672|30706.3|30675.7|30664.8|30632.6|807
1614935400000|2021-03-05 09:10:00|30692.3|30672.3|30733.9|30713.9|30759.5|30728|30691.1|30671.1|870
1614935700000|2021-03-05 09:15:00|30734.3|30714.3|30735|30715|30759.3|30724|30732.7|30700.5|777
1614936000000|2021-03-05 09:20:00|30735.4|30715.4|30710.2|30690.2|30739.7|30717.3|30687|30659|735
1614936300000|2021-03-05 09:25:00|30709.4|30689.4|30719.7|30699.7|30725.1|30705.1|30706.1|30674.5|784
1614936600000|2021-03-05 09:30:00|30716.1|30696.1|30720.6|30700.6|30734.1|30714.1|30715.1|30695.1|822
1614936900000|2021-03-05 09:35:00|30720.4|30700.4|30715.8|30695.8|30741.9|30710.1|30707.6|30687.6|769
1614937200000|2021-03-05 09:40:00|30715.5|30695.5|30727.8|30707.8|30732.7|30712.7|30713.1|30693.1|805
1614937500000|2021-03-05 09:45:00|30728.2|30708.2|30730.1|30710.1|30736.3|30716.3|30722.9|30702.9|712
1614937800000|2021-03-05 09:50:00|30730|30710|30727.9|30707.9|30742.3|30720|30716.3|30691.2|780
1614938100000|2021-03-05 09:55:00|30728.2|30708.2|30733.5|30713.5|30741.3|30721.3|30723.8|30703.8|611
1614938400000|2021-03-05 10:00:00|30733.7|30713.7|30727.1|30707.1|30746.2|30714.5|30718.9|30691.1|600
1614938700000|2021-03-05 10:05:00|30727.6|30707.6|30738|30718|30747|30727|30727.6|30707.6|639
1614939000000|2021-03-05 10:10:00|30738.3|30718.3|30729.9|30709.9|30739|30719|30728.8|30708.8|624
1614939300000|2021-03-05 10:15:00|30730|30710|30734.8|30714.8|30742.8|30722.8|30728.7|30708.7|633
1614939600000|2021-03-05 10:20:00|30735|30715|30717.9|30697.9|30735|30715|30707.9|30679.9|657
1614939900000|2021-03-05 10:25:00|30716.4|30696.4|30699.5|30679.5|30723.2|30703.2|30695|30666.7|684
1614940200000|2021-03-05 10:30:00|30699.4|30679.4|30710.3|30690.3|30728.5|30694|30691.4|30657.9|675
1614940500000|2021-03-05 10:35:00|30710.2|30690.2|30697.1|30677.1|30712.2|30692.2|30691.5|30671.5|623
1614940800000|2021-03-05 10:40:00|30697|30677|30689.9|30669.9|30717.9|30686.6|30686.9|30666.9|729
1614941100000|2021-03-05 10:45:00|30690.6|30670.6|30704.4|30684.4|30721.8|30686.7|30687.3|30663.1|709
1614941400000|2021-03-05 10:50:00|30704.2|30684.2|30709.6|30689.6|30722.9|30700.8|30699.9|30667.4|719
1614941700000|2021-03-05 10:55:00|30710.1|30690.1|30734.7|30714.7|30736.5|30716.5|30706.9|30686.9|700
1614942000000|2021-03-05 11:00:00|30735|30715|30719.9|30699.9|30747.5|30716.7|30716.6|30684.5|621
1614942300000|2021-03-05 11:05:00|30721|30701|30729.1|30709.1|30731.8|30711.8|30718.6|30698.6|539
1614942600000|2021-03-05 11:10:00|30727.5|30707.5|30733.6|30713.6|30749.9|30716|30718.6|30691|596
1614942900000|2021-03-05 11:15:00|30733.2|30713.2|30740.1|30720.1|30742.6|30722.6|30731.7|30711.7|495
1614943200000|2021-03-05 11:20:00|30740|30720|30728.2|30708.2|30742.9|30722.9|30726|30706|560
1614943500000|2021-03-05 11:25:00|30728.5|30708.5|30718.2|30698.2|30747|30713.4|30716.9|30682|591
1614943800000|2021-03-05 11:30:00|30718.7|30698.7|30685.3|30665.3|30743.2|30708.4|30685.3|30651.3|808
1614944100000|2021-03-05 11:35:00|30685.4|30665.4|30673.7|30653.7|30694.1|30670|30646.8|30605.2|778
1614944400000|2021-03-05 11:40:00|30674.3|30654.3|30693.8|30673.8|30702.4|30675.6|30673.8|30640.4|795
1614944700000|2021-03-05 11:45:00|30693.9|30673.9|30672.6|30652.6|30698.8|30675.8|30671.1|30629.8|902
1614945000000|2021-03-05 11:50:00|30671.3|30651.3|30673.9|30623.9|30685.2|30654.9|30648.8|30609.6|821
1614945300000|2021-03-05 11:55:00|30675.2|30625.2|30678.2|30658.2|30691.5|30658.5|30653.2|30603.2|809
1614945600000|2021-03-05 12:00:00|30678.3|30658.3|30676.7|30656.7|30680.4|30660.4|30668.7|30648.7|675
1614945900000|2021-03-05 12:05:00|30676.6|30656.6|30675.5|30655.5|30680.8|30660.8|30674.9|30654.9|542
1614946200000|2021-03-05 12:10:00|30675.6|30655.6|30673.4|30653.4|30682.6|30662.6|30669|30649|677
1614946500000|2021-03-05 12:15:00|30673.6|30653.6|30682|30662|30691.9|30671.9|30673.5|30653.5|637
1614946800000|2021-03-05 12:20:00|30681.9|30661.9|30673.2|30653.2|30687.1|30667.1|30671.8|30651.8|610
1614947100000|2021-03-05 12:25:00|30673.3|30653.3|30672.4|30652.4|30685.9|30658.3|30658|30633.5|760
1614947400000|2021-03-05 12:30:00|30671.9|30651.9|30683.5|30663.5|30689.4|30669.4|30671.9|30651.9|786
1614947700000|2021-03-05 12:35:00|30682.7|30662.7|30685|30665|30689.1|30669.1|30679.2|30659.2|741
1614948000000|2021-03-05 12:40:00|30684.8|30664.8|30690.9|30670.9|30695.5|30675.5|30680|30660|746
1614948300000|2021-03-05 12:45:00|30691.5|30671.5|30701.5|30681.5|30708|30688|30690.9|30670.9|745
1614948600000|2021-03-05 12:50:00|30701.6|30681.6|30710.6|30690.6|30728.5|30695|30700.6|30678.5|733
1614948900000|2021-03-05 12:55:00|30709.7|30689.7|30699.8|30679.8|30728.7|30696.4|30699|30667.6|797
1614949200000|2021-03-05 13:00:00|30699.9|30679.9|30683.6|30663.6|30714.5|30682.7|30676.8|30650|806
1614949500000|2021-03-05 13:05:00|30684.3|30664.3|30687.8|30667.8|30709.2|30674.4|30681.9|30652.5|711
1614949800000|2021-03-05 13:10:00|30687.1|30667.1|30699|30679|30699|30679|30685.1|30665.1|612
1614950100000|2021-03-05 13:15:00|30699.1|30679.1|30724.3|30704.3|30731.2|30710|30692.9|30672.9|776
1614950400000|2021-03-05 13:20:00|30724|30704|30724.2|30704.2|30735.4|30715.4|30721.3|30701.3|724
1614950700000|2021-03-05 13:25:00|30727.5|30707.5|30749.1|30692.5|30755|30712.6|30713.9|30679.5|590
1614951000000|2021-03-05 13:30:00|30757.5|30683.6|30872|30822|30923.6|30867.1|30757.5|30682.1|826
1614951300000|2021-03-05 13:35:00|30871.6|30821.6|30846.6|30796.6|30889|30850.7|30841.4|30796.6|801
1614951600000|2021-03-05 13:40:00|30846.8|30796.8|30798|30748|30857.1|30814.4|30775.3|30736|794
1614951900000|2021-03-05 13:45:00|30798.1|30748.1|30794.8|30744.8|30809.2|30759.2|30768.8|30718.8|989
1614952200000|2021-03-05 13:50:00|30794.9|30744.9|30792.1|30772.1|30817.3|30782.6|30772.8|30741.3|1019
1614952500000|2021-03-05 13:55:00|30791.4|30771.4|30832.1|30782.1|30833.1|30795.9|30784.8|30749|967
1614952800000|2021-03-05 14:00:00|30831.7|30781.7|30763.8|30743.8|30839.8|30801.9|30760.4|30725.3|976
1614953100000|2021-03-05 14:05:00|30763.9|30743.9|30760.3|30740.3|30787|30758.8|30758.1|30725.4|940
1614953400000|2021-03-05 14:10:00|30760.1|30740.1|30752.7|30732.7|30780.8|30748.4|30747.4|30715.1|975
1614953700000|2021-03-05 14:15:00|30752.2|30732.2|30755|30705|30765.3|30733.9|30700.7|30663|1048
1614954000000|2021-03-05 14:20:00|30755.8|30705.8|30751.4|30701.4|30755.8|30718.9|30710.2|30677.8|820
1614954300000|2021-03-05 14:25:00|30751.3|30701.3|30752.8|30702.8|30754.6|30718.2|30723.9|30688.1|724
1614954600000|2021-03-05 14:30:00|30750.8|30700.8|30809.3|30759.3|30810.8|30767.1|30735.2|30699.6|758
1614954900000|2021-03-05 14:35:00|30810|30760|30833.2|30783.2|30844.3|30808|30794.3|30756.2|764
1614955200000|2021-03-05 14:40:00|30832.7|30782.7|30818.4|30768.4|30844|30803.1|30799.1|30763|758
1614955500000|2021-03-05 14:45:00|30818.3|30768.3|30844.4|30794.4|30845.5|30810|30796.8|30764|796
1614955800000|2021-03-05 14:50:00|30844.3|30794.3|30852.9|30832.9|30869.3|30835.8|30831|30794.3|1028
1614956100000|2021-03-05 14:55:00|30852.7|30832.7|30871.3|30821.3|30914.3|30878.5|30843.3|30810|1024
1614956400000|2021-03-05 15:00:00|30870.9|30820.9|30849.3|30829.3|30893.5|30855.9|30849.3|30817.3|972
1614956700000|2021-03-05 15:05:00|30850.1|30830.1|30829.6|30779.6|30857.3|30837.3|30799.4|30766.5|1018
1614957000000|2021-03-05 15:10:00|30831.7|30781.7|30834.8|30814.8|30856.7|30822.4|30811.7|30773.5|946
1614957300000|2021-03-05 15:15:00|30833.4|30813.4|30826.2|30806.2|30865.6|30830.3|30823.5|30787.7|1002
1614957600000|2021-03-05 15:20:00|30827.4|30807.4|30832.4|30812.4|30851.2|30816.5|30821.5|30788.9|968
1614957900000|2021-03-05 15:25:00|30832.7|30812.7|30827.6|30807.6|30847.2|30813|30809.1|30776.6|1036
1614958200000|2021-03-05 15:30:00|30828.3|30808.3|30853.9|30803.9|30864.1|30818.8|30814.3|30780.5|1055
1614958500000|2021-03-05 15:35:00|30855.4|30805.4|30871.4|30821.4|30871.4|30824.2|30820.9|30786.9|1029
1614958800000|2021-03-05 15:40:00|30870|30820|30855.3|30835.3|30884.2|30848.7|30850.7|30812.3|1025
1614959100000|2021-03-05 15:45:00|30855.2|30835.2|30850.2|30800.2|30886.5|30853.8|30832.1|30798.2|1014
1614959400000|2021-03-05 15:50:00|30852.7|30802.7|30850.9|30800.9|30867|30828.3|30816.6|30782|997
1614959700000|2021-03-05 15:55:00|30851.7|30801.7|30879.9|30859.9|30895.2|30865.1|30833.3|30800.9|1085
1614960000000|2021-03-05 16:00:00|30880|30860|30885.5|30835.5|30886.8|30862.7|30856.5|30822.7|1038
1614960300000|2021-03-05 16:05:00|30868.5|30848.5|30877.8|30827.8|30888.1|30850.3|30845.3|30806.3|978
1614960600000|2021-03-05 16:10:00|30861.6|30841.6|30848.3|30828.3|30879|30845.9|30837.5|30803.7|1003
1614960900000|2021-03-05 16:15:00|30848.4|30828.4|30849.5|30799.5|30870.1|30833.5|30826|30792.1|949
1614961200000|2021-03-05 16:20:00|30849.2|30799.2|30878.5|30828.5|30880.8|30830.8|30823.9|30790.3|1009
1614961500000|2021-03-05 16:25:00|30878.6|30828.6|30856|30806|30891.6|30841.6|30839.6|30805.2|851
1614961800000|2021-03-05 16:30:00|30855.4|30805.4|30864.8|30814.8|30869.8|30830.5|30828|30798.2|965
1614962100000|2021-03-05 16:35:00|30868.4|30818.4|30857.4|30807.4|30892.3|30842.3|30827.9|30790.2|820
1614962400000|2021-03-05 16:40:00|30857.6|30807.6|30854|30804|30860.6|30810.6|30846.8|30796.8|889
1614962700000|2021-03-05 16:45:00|30854.1|30804.1|30875|30825|30878|30828|30835.6|30799.6|891
1614963000000|2021-03-05 16:50:00|30875.4|30825.4|30843.7|30823.7|30885.6|30843.5|30836.2|30803.2|839
1614963300000|2021-03-05 16:55:00|30843.4|30823.4|30833.1|30813.1|30858|30826.1|30830.7|30797.9|843
1614963600000|2021-03-05 17:00:00|30834.1|30814.1|30846.3|30796.3|30858.1|30823.3|30831.2|30790.4|804
1614963900000|2021-03-05 17:05:00|30846.2|30796.2|30853.4|30803.4|30863.8|30829|30832.4|30795.7|782
1614964200000|2021-03-05 17:10:00|30854|30804|30845.6|30795.6|30867.3|30828|30832.5|30795.1|825
1614964500000|2021-03-05 17:15:00|30846|30796|30840.1|30790.1|30852.4|30814.3|30813.5|30777.4|785
1614964800000|2021-03-05 17:20:00|30840.8|30790.8|30837.2|30787.2|30847.5|30812.1|30819.3|30785.7|677
1614965100000|2021-03-05 17:25:00|30820.2|30800.2|30823.5|30803.5|30855.2|30818.1|30813.1|30780.5|800
1614965400000|2021-03-05 17:30:00|30823.3|30803.3|30827.7|30807.7|30843.4|30809.5|30814.4|30778.8|739
1614965700000|2021-03-05 17:35:00|30827.5|30807.5|30838.4|30818.4|30855.8|30821|30826.1|30791.8|747
1614966000000|2021-03-05 17:40:00|30836.8|30816.8|30825.2|30805.2|30854.1|30820.5|30823.2|30789|744
1614966300000|2021-03-05 17:45:00|30825.5|30805.5|30822.3|30802.3|30842.1|30808.1|30815.8|30781.9|716
1614966600000|2021-03-05 17:50:00|30821.3|30801.3|30824|30804|30843.1|30808.4|30812.5|30779.3|741
1614966900000|2021-03-05 17:55:00|30824.3|30804.3|30821.9|30801.9|30839.7|30808.4|30814.7|30781.2|717
1614967200000|2021-03-05 18:00:00|30821.6|30801.6|30832.3|30812.3|30841.3|30812.9|30812.4|30781.7|720
1614967500000|2021-03-05 18:05:00|30832.7|30812.7|30826.8|30806.8|30852.3|30820.1|30823.7|30792|693
1614967800000|2021-03-05 18:10:00|30826.9|30806.9|30830.6|30810.6|30843.9|30815.9|30823.1|30789.9|660
1614968100000|2021-03-05 18:15:00|30831|30811|30821.4|30771.4|30838.3|30812.1|30808|30768.4|716
1614968400000|2021-03-05 18:20:00|30822.7|30772.7|30828.8|30778.8|30831.7|30781.7|30818.3|30768.3|728
1614968700000|2021-03-05 18:25:00|30830.2|30780.2|30828.8|30778.8|30836.7|30786.7|30826.4|30776.4|667
1614969000000|2021-03-05 18:30:00|30831.7|30781.7|30822.6|30772.6|30832|30782|30818|30768|707
1614969300000|2021-03-05 18:35:00|30822.5|30772.5|30818.9|30768.9|30830|30780|30817.3|30767.3|666
1614969600000|2021-03-05 18:40:00|30818.7|30768.7|30823.3|30773.3|30823.7|30773.7|30808|30758|603
1614969900000|2021-03-05 18:45:00|30823.2|30773.2|30827.1|30777.1|30828.4|30778.4|30818.5|30768.5|666
1614970200000|2021-03-05 18:50:00|30827.2|30777.2|30825.6|30775.6|30830|30780|30816.8|30766.8|634
1614970500000|2021-03-05 18:55:00|30825.9|30775.9|30826.1|30776.1|30830.4|30794.3|30805.3|30771|542
1614970800000|2021-03-05 19:00:00|30825.7|30775.7|30826.2|30776.2|30832.3|30791.3|30802.9|30768|693
1614971100000|2021-03-05 19:05:00|30826.8|30776.8|30829.3|30779.3|30836.2|30796.1|30816.1|30770.8|724
1614971400000|2021-03-05 19:10:00|30830.2|30780.2|30834|30784|30834.6|30784.6|30822.7|30772.7|656
1614971700000|2021-03-05 19:15:00|30833.7|30783.7|30848.9|30798.9|30851.4|30801.4|30827.4|30777.4|711
1614972000000|2021-03-05 19:20:00|30849|30799|30838.8|30788.8|30849.2|30806.8|30826.8|30787.3|693
1614972300000|2021-03-05 19:25:00|30837.7|30787.7|30833.7|30783.7|30838.9|30788.9|30832|30782|595
1614972600000|2021-03-05 19:30:00|30833.8|30783.8|30822.3|30772.3|30834.9|30784.9|30819.5|30769.5|496
1614972900000|2021-03-05 19:35:00|30822.6|30772.6|30824.4|30774.4|30826.5|30776.5|30820.5|30770.5|445
1614973200000|2021-03-05 19:40:00|30824.2|30774.2|30822|30772|30826|30776|30820.5|30770.5|411
1614973500000|2021-03-05 19:45:00|30823.3|30773.3|30817.8|30767.8|30824.8|30774.8|30814.2|30764.2|499
1614973800000|2021-03-05 19:50:00|30817.6|30767.6|30821.9|30771.9|30825.8|30775.8|30815.8|30765.8|668
1614974100000|2021-03-05 19:55:00|30822.3|30772.3|30823.7|30773.7|30825.2|30787.2|30805.5|30767.5|596
1614974400000|2021-03-05 20:00:00|30823.8|30773.8|30819.3|30769.3|30828.1|30792.5|30803.5|30768.3|549
1614974700000|2021-03-05 20:05:00|30819.2|30769.2|30819.8|30769.8|30825.6|30787|30806.1|30765.4|498
1614975000000|2021-03-05 20:10:00|30820.3|30770.3|30817.5|30767.5|30821.4|30782.6|30798.2|30762.1|476
1614975300000|2021-03-05 20:15:00|30816.9|30766.9|30811.1|30761.1|30819.1|30781|30797.6|30760.1|462
1614975600000|2021-03-05 20:20:00|30810.9|30760.9|30808.8|30758.8|30816.2|30777.9|30789.9|30754.1|463
1614975900000|2021-03-05 20:25:00|30808.9|30758.9|30805|30755|30811.6|30777.9|30791.1|30753.3|485
1614976200000|2021-03-05 20:30:00|30804.8|30754.8|30824.6|30772.8|30847.3|30797.3|30790.3|30752.9|691
1614976500000|2021-03-05 20:35:00|30824.5|30768.4|30820.5|30770.5|30829.6|30772.6|30812.2|30758.9|575
1614976800000|2021-03-05 20:40:00|30820.2|30770.2|30812.5|30762.5|30831.2|30777.1|30804.1|30747|552
1614977100000|2021-03-05 20:45:00|30812.3|30762.3|30826|30766.9|30830.5|30772.2|30795.8|30745.8|738
1614977400000|2021-03-05 20:50:00|30815.2|30765.2|30829.5|30773.5|30832.1|30775.7|30796|30745.2|809
1614977700000|2021-03-05 20:55:00|30833.6|30771.7|30817.3|30767.3|30845.9|30776.8|30796.8|30746.1|803
1614978000000|2021-03-05 21:00:00|30820.6|30770.6|30827.6|30777.6|30832.6|30782.3|30813.1|30763.1|518
1614978300000|2021-03-05 21:05:00|30827.4|30777.4|30818|30768|30832.4|30782.4|30816.2|30766.2|387
1614978600000|2021-03-05 21:10:00|30817.5|30767.5|30821|30771|30829.4|30779.4|30817.5|30767.5|331
1614978900000|2021-03-05 21:15:00|30819.7|30769.7|30830.5|30780.5|30841.3|30788.5|30819.7|30769.7|307
1614979200000|2021-03-05 21:20:00|30831.5|30781.5|30823.2|30773.2|30831.6|30781.6|30823.2|30773.2|282
1614979500000|2021-03-05 21:25:00|30824.5|30774.5|30821|30771|30829.1|30779.1|30819.2|30769.2|321
1614979800000|2021-03-05 21:30:00|30825.1|30775.1|30826.8|30776.8|30848.8|30782.5|30818.2|30764.3|344
1614980100000|2021-03-05 21:35:00|30827.2|30777.2|30826|30776|30840.8|30790.8|30822|30772|174
1614980400000|2021-03-05 21:40:00|30824.9|30774.9|30827.2|30777.2|30873.7|30798.7|30805.4|30741.9|265
1614980700000|2021-03-05 21:45:00|30827.1|30777.1|30836.6|30786.6|30887.6|30796.7|30826.6|30760.7|279
1614981000000|2021-03-05 21:50:00|30836.8|30786.8|30842.7|30792.7|30873.7|30798.1|30835.5|30767.7|300
1614981300000|2021-03-05 21:55:00|30841.9|30791.9|30874.9|30783.2|30888.8|30819.1|30839.6|30752.5|286
1615150800000|2021-03-07 21:00:00|30858.2|30716.2|30813.9|30699.7|30860.8|30718.8|30813.9|30699.7|4
1615151100000|2021-03-07 21:05:00|30795|30653|30795|30653|30795|30653|30795|30653|1
1615152300000|2021-03-07 21:25:00|30811.5|30669.5|30811.5|30669.5|30811.5|30669.5|30811.5|30669.5|1
1615152600000|2021-03-07 21:30:00|30810.5|30668.5|30810|30668|30810.5|30668.5|30810|30668|2
1615153500000|2021-03-07 21:45:00|30815|30673|30818|30676|30818|30728.3|30798.3|30673|4
1615153800000|2021-03-07 21:50:00|30819.9|30677.9|30822|30681|30853|30731.4|30801.4|30673|8
1615154100000|2021-03-07 21:55:00|30820|30682|30812|30684|30855.6|30729.9|30799.9|30682|11
1615154400000|2021-03-07 22:00:00|30811.5|30669.5|30834.8|30695.7|30857.5|30754.4|30811.5|30669.5|59
1615154700000|2021-03-07 22:05:00|30831.3|30689.3|30822.4|30680.4|30848.4|30758.4|30812|30670|81
1615155000000|2021-03-07 22:10:00|30820|30678|30823.5|30681.5|30854|30733.1|30810.9|30668.9|90
1615155300000|2021-03-07 22:15:00|30825.7|30683.7|30819.7|30678.4|30852.7|30716.2|30817.9|30675.9|68
1615155600000|2021-03-07 22:20:00|30813.1|30743.1|30831.3|30735.2|30839.8|30747.5|30809.2|30688.3|93
1615155900000|2021-03-07 22:25:00|30821.8|30706.4|30832.3|30731|30843.6|30736|30821.8|30706.4|126
1615156200000|2021-03-07 22:30:00|30831.8|30732.1|30835.3|30718.8|30842.1|30742.5|30820.2|30706.5|176
1615156500000|2021-03-07 22:35:00|30838.9|30722.4|30817.5|30746.1|30843.6|30746.1|30816|30709.9|144
1615156800000|2021-03-07 22:40:00|30822.8|30746.2|30835.2|30718.2|30844|30746.8|30812.5|30695.5|227
1615157100000|2021-03-07 22:45:00|30833.5|30716.5|30820.9|30707.7|30840.6|30740.3|30812.1|30706|273
1615157400000|2021-03-07 22:50:00|30823.8|30710.6|30807.6|30696.8|30832.2|30736.1|30804|30687.7|173
1615157700000|2021-03-07 22:55:00|30811|30707.6|30830.6|30716.8|30832.7|30741.5|30804|30687.1|188
1615158000000|2021-03-07 23:00:00|30829.9|30718.4|30808.6|30731.5|30841|30738.2|30799|30701.1|729
1615158300000|2021-03-07 23:05:00|30809.4|30731.7|30800.1|30702.9|30822.1|30740|30779|30695.7|667
1615158600000|2021-03-07 23:10:00|30801.9|30702.6|30808.9|30715.2|30823.1|30716.4|30793.1|30697|562
1615158900000|2021-03-07 23:15:00|30807.6|30713|30802.3|30706.2|30820.6|30721.4|30800.3|30703|531
1615159200000|2021-03-07 23:20:00|30802.7|30707.4|30803.8|30711.1|30811.7|30728.2|30784.6|30693.4|572
1615159500000|2021-03-07 23:25:00|30803.4|30710.5|30794.7|30702.5|30809.9|30727.2|30786.8|30696.2|406
1615159800000|2021-03-07 23:30:00|30795.1|30704.2|30797.9|30712.9|30804.7|30724.2|30782.6|30700.5|546
1615160100000|2021-03-07 23:35:00|30798.6|30711.8|30799.9|30721.2|30821.9|30736|30793.5|30709.6|459
1615160400000|2021-03-07 23:40:00|30800.2|30723.8|30808.1|30712.2|30814|30736.7|30791.9|30705|465
1615160700000|2021-03-07 23:45:00|30809.1|30710.2|30816.8|30731.1|30825.1|30737.9|30795.4|30709|497
1615161000000|2021-03-07 23:50:00|30817.4|30732.7|30812.4|30721|30825.4|30748.7|30797.8|30716.9|415
1615161300000|2021-03-07 23:55:00|30812.8|30718.5|30803.6|30720.1|30815.1|30736.5|30795.1|30709.7|446
1615161600000|2021-03-08 00:00:00|30802.8|30721.2|30811.6|30722.5|30820|30740.2|30791|30715|492
1615161900000|2021-03-08 00:05:00|30811.5|30724.2|30799.4|30727.4|30817.5|30736.4|30785.3|30713.7|479
1615162200000|2021-03-08 00:10:00|30798|30731|30813.7|30739.6|30825.5|30748.3|30788|30703|497
1615162500000|2021-03-08 00:15:00|30814.8|30739.2|30821.8|30762.2|30837.9|30768.5|30798.6|30736.1|536
1615162800000|2021-03-08 00:20:00|30823.2|30760.3|30803.2|30750.9|30823.7|30766.3|30795.3|30738|475
1615163100000|2021-03-08 00:25:00|30805.6|30749.2|30794.5|30744.5|30817.2|30757.4|30788.9|30737.7|431
1615163400000|2021-03-08 00:30:00|30802.8|30747.4|30793.5|30743.5|30812.4|30753.7|30784.2|30734.2|489
1615163700000|2021-03-08 00:35:00|30794.6|30744.6|30786.9|30736.9|30805.9|30748.2|30784.3|30734.3|307
1615164000000|2021-03-08 00:40:00|30787.8|30737.8|30789.9|30739.3|30801.9|30742.8|30780.1|30727.6|343
1615164300000|2021-03-08 00:45:00|30786.6|30736.6|30793.4|30743.4|30796|30743.4|30779.3|30718|318
1615164600000|2021-03-08 00:50:00|30795.1|30745.1|30785.2|30735.2|30797.6|30745.1|30783.1|30733.1|366
1615164900000|2021-03-08 00:55:00|30784.9|30734.9|30792.8|30742.8|30805.7|30747.9|30781.5|30731.5|341
1615165200000|2021-03-08 01:00:00|30793.7|30743.7|30794.8|30739|30807.3|30746.6|30788.2|30732.2|407
1615165500000|2021-03-08 01:05:00|30792.8|30741.7|30790.5|30740.5|30800.5|30745.9|30789.6|30734.6|418
1615165800000|2021-03-08 01:10:00|30792.4|30737.8|30795|30745|30802.3|30750.2|30786.3|30731.8|398
1615166100000|2021-03-08 01:15:00|30794.5|30744.5|30801.1|30751.1|30809.9|30755.8|30791.8|30737.5|440
1615166400000|2021-03-08 01:20:00|30803.4|30753.4|30807.3|30757.3|30811.6|30761.6|30797|30746.9|355
1615166700000|2021-03-08 01:25:00|30805.5|30755.5|30809.8|30758.7|30823.8|30760.9|30800.2|30746|444
1615167000000|2021-03-08 01:30:00|30810.2|30759|30799.9|30749.9|30816|30760.7|30791.9|30741.9|401
1615167300000|2021-03-08 01:35:00|30800|30750|30801.4|30751.4|30809.1|30759.1|30796.9|30745.4|321
1615167600000|2021-03-08 01:40:00|30801.3|30751.3|30796|30746|30805.7|30755.7|30790.7|30740.7|275
1615167900000|2021-03-08 01:45:00|30795.6|30745.6|30795.1|30745.1|30799|30749|30792.1|30742.1|328
1615168200000|2021-03-08 01:50:00|30794.5|30744.5|30795.7|30745.7|30799.5|30749.5|30790.1|30740.1|286
1615168500000|2021-03-08 01:55:00|30795.8|30745.8|30789.5|30739.5|30800.5|30750.5|30783.8|30731.8|355
1615168800000|2021-03-08 02:00:00|30789|30739|30789.6|30738.2|30805.9|30744.4|30782|30732|381
1615169100000|2021-03-08 02:05:00|30788.4|30738.4|30792.4|30742.4|30807|30748.6|30786.2|30732.6|370
1615169400000|2021-03-08 02:10:00|30794.4|30741.5|30793.9|30743.9|30810|30746.6|30789.1|30735.4|450
1615169700000|2021-03-08 02:15:00|30791.7|30741.7|30798.5|30748.5|30812.8|30755|30791.1|30738|496
1615170000000|2021-03-08 02:20:00|30798.8|30748.8|30805.9|30755.9|30812.9|30757|30796.6|30741.5|488
1615170300000|2021-03-08 02:25:00|30809.3|30754.2|30824.7|30774.7|30833.5|30776.5|30805.4|30749.1|635
1615170600000|2021-03-08 02:30:00|30825|30775|30824.8|30774|30836.1|30781.5|30820.3|30766.3|601
1615170900000|2021-03-08 02:35:00|30825.5|30773.1|30836.8|30786.8|30843.8|30788.6|30820.8|30770|601
1615171200000|2021-03-08 02:40:00|30837.1|30787.1|30858.3|30807.9|30861|30808.1|30831.4|30781.4|627
1615171500000|2021-03-08 02:45:00|30856.4|30806.4|30867.2|30817.2|30873|30823|30815.6|30761.8|810
1615171800000|2021-03-08 02:50:00|30867.6|30817.6|30834.6|30784.6|30873.2|30823.2|30832.4|30766.2|589
1615172100000|2021-03-08 02:55:00|30834.1|30784.1|30847.3|30789.3|30853.9|30797.4|30826.5|30767|650
1615172400000|2021-03-08 03:00:00|30845.8|30795.4|30855.3|30801|30859|30808.7|30839.5|30789.5|576
1615172700000|2021-03-08 03:05:00|30851.6|30801.6|30854.6|30804.6|30859.2|30807.6|30846|30796|467
1615173000000|2021-03-08 03:10:00|30855.4|30805.4|30859.1|30809.1|30860.3|30810.3|30850.4|30799.8|496
1615173300000|2021-03-08 03:15:00|30859.7|30808.5|30851.6|30801.6|30863|30809.9|30843.2|30789.6|539
1615173600000|2021-03-08 03:20:00|30851.4|30801.4|30858.2|30807.3|30862.8|30811|30851|30799.6|445
1615173900000|2021-03-08 03:25:00|30857.7|30807|30855.5|30805.5|30864|30810.1|30851.1|30797|473
1615174200000|2021-03-08 03:30:00|30855.8|30805.8|30860.6|30810.6|30871|30815.2|30855.6|30805.6|553
1615174500000|2021-03-08 03:35:00|30860.7|30810.7|30858|30802.7|30868.9|30816|30855.1|30800.9|560
1615174800000|2021-03-08 03:40:00|30857.3|30803.6|30867.6|30813.9|30868.3|30814.9|30853.8|30801.6|473
1615175100000|2021-03-08 03:45:00|30868.7|30813.8|30860.1|30809.5|30872.4|30814.8|30856.5|30805.1|481
1615175400000|2021-03-08 03:50:00|30860.7|30809.9|30859.4|30807.9|30871.8|30815.8|30855.2|30803.8|449
1615175700000|2021-03-08 03:55:00|30859.7|30808.4|30856.7|30806.7|30864.9|30811.6|30853.8|30797.8|486
1615176000000|2021-03-08 04:00:00|30854.7|30806.2|30861.7|30811.7|30864.7|30814.4|30851.7|30800|476
1615176300000|2021-03-08 04:05:00|30861.8|30811.8|30858.7|30808.7|30865.7|30813.1|30856.9|30805.2|350
1615176600000|2021-03-08 04:10:00|30858.5|30808.5|30863.5|30813.2|30866|30814.2|30856.7|30806.7|444
1615176900000|2021-03-08 04:15:00|30864|30813|30862.1|30812.1|30865.9|30815|30858.9|30808.2|407
1615177200000|2021-03-08 04:20:00|30862.2|30812.2|30856|30801.1|30867|30813.4|30853.4|30799|453
1615177500000|2021-03-08 04:25:00|30853.3|30803.3|30849.6|30799.6|30860.3|30806|30849.1|30794.8|426
1615177800000|2021-03-08 04:30:00|30849.7|30799.7|30854.4|30804.4|30861.2|30807.7|30848.9|30795.8|430
1615178100000|2021-03-08 04:35:00|30854.1|30804.1|30853.7|30803.7|30861.5|30811.5|30850.5|30800.5|423
1615178400000|2021-03-08 04:40:00|30853.3|30803.3|30864.2|30814.2|30870.9|30820.9|30852|30802|451
1615178700000|2021-03-08 04:45:00|30865.4|30815.4|30865.5|30815.5|30872.8|30822.8|30859|30809|439
1615179000000|2021-03-08 04:50:00|30865.3|30815.3|30863.7|30813.7|30868|30818|30863|30813|305
1615179300000|2021-03-08 04:55:00|30862.1|30812.1|30860.6|30810.6|30865.7|30815.7|30855.6|30805.6|504
1615179600000|2021-03-08 05:00:00|30860.5|30810.5|30846.3|30796.3|30860.5|30810.5|30844.6|30794.6|617
1615179900000|2021-03-08 05:05:00|30846.9|30796.9|30844.4|30794.4|30851|30800.2|30839.2|30782.5|592
1615180200000|2021-03-08 05:10:00|30845|30795|30840.2|30790.2|30849.1|30796.9|30839.3|30788.9|430
1615180500000|2021-03-08 05:15:00|30840.8|30790.8|30848.7|30798.7|30851|30800.5|30840.4|30788|444
1615180800000|2021-03-08 05:20:00|30848.4|30798.4|30847|30797|30850|30800|30844.4|30793.4|330
1615181100000|2021-03-08 05:25:00|30847.2|30797.2|30842.3|30792.3|30852|30800.9|30839.9|30789.9|403
1615181400000|2021-03-08 05:30:00|30842.4|30792.4|30842.1|30792.1|30847.8|30797.8|30834.5|30783|590
1615181700000|2021-03-08 05:35:00|30842|30792|30840.4|30790.4|30843.8|30793.8|30835.8|30785.8|485
1615182000000|2021-03-08 05:40:00|30840|30790|30837.4|30787.4|30844.3|30794.3|30837|30783.9|506
1615182300000|2021-03-08 05:45:00|30838.1|30788.1|30837.6|30787.6|30841.5|30791.5|30835.5|30785.5|477
1615182600000|2021-03-08 05:50:00|30837.4|30787.4|30836.2|30786.2|30838.4|30788.4|30831.4|30781.2|457
1615182900000|2021-03-08 05:55:00|30835.7|30785.7|30831.6|30781.6|30840.7|30790.7|30830|30780|452
1615183200000|2021-03-08 06:00:00|30832.4|30782.4|30835|30785|30840.1|30790.1|30829.5|30779.5|520
1615183500000|2021-03-08 06:05:00|30834.7|30784.7|30830.6|30780.6|30834.7|30784.7|30826.4|30776.4|465
1615183800000|2021-03-08 06:10:00|30830.7|30780.7|30838.3|30788.3|30840.1|30790.1|30830|30780|496
1615184100000|2021-03-08 06:15:00|30838.6|30788.6|30843.9|30793.9|30843.9|30793.9|30834.6|30784.6|488
1615184400000|2021-03-08 06:20:00|30844|30794|30845.4|30795.4|30849.8|30799.8|30841.3|30791.3|395
1615184700000|2021-03-08 06:25:00|30845.3|30795.3|30849.3|30799.3|30855.6|30805.6|30843.9|30793.9|471
1615185000000|2021-03-08 06:30:00|30847.9|30797.9|30848.7|30798.7|30853.6|30803.6|30843.5|30793.5|401
1615185300000|2021-03-08 06:35:00|30848.6|30798.6|30854.5|30804.5|30858.2|30808.2|30848.3|30798.3|476
1615185600000|2021-03-08 06:40:00|30859.9|30809.9|30866.1|30816.1|30869|30819|30852.3|30802.3|536
1615185900000|2021-03-08 06:45:00|30865.7|30815.7|30860.9|30810.9|30873.9|30823.9|30855.5|30805.5|523
1615186200000|2021-03-08 06:50:00|30860.5|30810.5|30866|30816|30867.9|30817.9|30851.8|30801.8|527
1615186500000|2021-03-08 06:55:00|30865.9|30815.9|30887.4|30837.4|30897.3|30847.3|30863.2|30813.2|703
1615186800000|2021-03-08 07:00:00|30888.2|30838.2|30874.9|30824.9|30893.6|30844.2|30856.1|30819.1|675
1615187100000|2021-03-08 07:05:00|30877|30827|30891.2|30841.2|30891.8|30855.2|30861.7|30823.8|712
1615187400000|2021-03-08 07:10:00|30890.7|30840.7|30887.6|30867.6|30902.6|30868.3|30878.7|30839.4|685
1615187700000|2021-03-08 07:15:00|30887.3|30867.3|30890.5|30870.5|30907.9|30873.5|30884.5|30848.7|648
1615188000000|2021-03-08 07:20:00|30890.2|30870.2|30941.4|30891.4|30947.8|30897.8|30887|30853.7|682
1615188300000|2021-03-08 07:25:00|30941.7|30891.7|30940.9|30890.9|30945.8|30911.3|30924.7|30885.9|669
1615188600000|2021-03-08 07:30:00|30941.3|30891.3|30958.7|30908.7|30962.2|30920.7|30922.1|30888.3|576
1615188900000|2021-03-08 07:35:00|30958.8|30908.8|30956.5|30906.5|30962.7|30927.2|30945.8|30897.5|604
1615189200000|2021-03-08 07:40:00|30956.2|30906.2|30967.9|30917.9|30968.5|30918.5|30954.4|30904.4|620
1615189500000|2021-03-08 07:45:00|30967.7|30917.7|30958.5|30908.5|30968.4|30923|30941.9|30902.3|642
1615189800000|2021-03-08 07:50:00|30958.1|30908.1|30947.4|30897.4|30967.3|30928.6|30933|30892.6|641
1615190100000|2021-03-08 07:55:00|30947.2|30897.2|30925.5|30875.5|30949.8|30913|30921.6|30873.3|685
1615190400000|2021-03-08 08:00:00|30926.9|30876.9|30920.2|30870.2|30932.6|30882.6|30911.7|30861.7|959
1615190700000|2021-03-08 08:05:00|30920.9|30870.9|30904.2|30884.2|30924.3|30887.1|30901.1|30862.1|854
1615191000000|2021-03-08 08:10:00|30904.3|30884.3|30891.9|30871.9|30919.8|30885.8|30889.6|30854.7|815
1615191300000|2021-03-08 08:15:00|30892.5|30872.5|30885.5|30865.5|30910.6|30878.6|30883.9|30859.4|774
1615191600000|2021-03-08 08:20:00|30886.1|30866.1|30892.7|30872.7|30895.8|30875.8|30884.9|30864.9|739
1615191900000|2021-03-08 08:25:00|30892.4|30872.4|30891.9|30871.9|30902.3|30876.1|30883|30852.3|702
1615192200000|2021-03-08 08:30:00|30892.5|30872.5|30925.7|30905.7|30939.7|30911.1|30891.8|30869.4|839
1615192500000|2021-03-08 08:35:00|30926.3|30906.3|30951.5|30931.5|30965.1|30931.9|30919.3|30899.3|757
1615192800000|2021-03-08 08:40:00|30950.5|30930.5|30958.3|30938.3|30969.5|30946.1|30950.2|30916|730
1615193100000|2021-03-08 08:45:00|30957.2|30937.2|30970.1|30950.1|30976.9|30956.9|30957|30937|712
1615193400000|2021-03-08 08:50:00|30969.7|30949.7|30948.8|30928.8|30969.7|30949.7|30948|30928|712
1615193700000|2021-03-08 08:55:00|30948.4|30928.4|30968.1|30948.1|30986.5|30953.6|30944.6|30924.6|749
1615194000000|2021-03-08 09:00:00|30967.9|30947.9|30969.7|30949.7|30971.6|30951.6|30961.2|30941.2|747
1615194300000|2021-03-08 09:05:00|30969.2|30949.2|30980.8|30960.8|30983.9|30963.9|30967.4|30947.4|684
1615194600000|2021-03-08 09:10:00|30980.3|30960.3|30989.8|30969.8|30994.3|30974.3|30980.3|30960.3|789
1615194900000|2021-03-08 09:15:00|30989.7|30969.7|31001.4|30981.4|31003.8|30983.8|30985.4|30965.4|607
1615195200000|2021-03-08 09:20:00|31001.5|30981.5|31016.2|30996.2|31020|31000|30998.5|30978.5|719
1615195500000|2021-03-08 09:25:00|31016|30996|31019.5|30999.5|31034.5|31010.5|31010|30982.8|784
1615195800000|2021-03-08 09:30:00|31018.5|30998.5|31014.9|30994.9|31034.5|31002.3|31009.4|30978|709
1615196100000|2021-03-08 09:35:00|31014.8|30994.8|31011.9|30991.9|31024.7|31004.7|31008.9|30988.9|677
1615196400000|2021-03-08 09:40:00|31011.8|30991.8|30992.6|30972.6|31014.2|30994.2|30985.8|30958.6|784
1615196700000|2021-03-08 09:45:00|30992.9|30972.9|30975.8|30955.8|30993.6|30973.6|30972|30940.1|755
1615197000000|2021-03-08 09:50:00|30977.2|30957.2|30983.7|30963.7|30990.6|30970.6|30975.3|30955.3|621
1615197300000|2021-03-08 09:55:00|30983.8|30963.8|30986.3|30966.3|30991.8|30971.8|30976.5|30956.5|637
1615197600000|2021-03-08 10:00:00|30986.1|30966.1|30977.7|30957.7|30986.6|30966.6|30976.9|30956.9|508
1615197900000|2021-03-08 10:05:00|30976.9|30956.9|30970.9|30950.9|30985.7|30965.7|30969.1|30949.1|590
1615198200000|2021-03-08 10:10:00|30971|30951|30976.3|30956.3|30981.1|30961.1|30967.5|30947.5|544
1615198500000|2021-03-08 10:15:00|30977.5|30957.5|30978.7|30958.7|30983.2|30963.2|30974.9|30954.9|554
1615198800000|2021-03-08 10:20:00|30980.3|30960.3|30987|30967|30988.7|30968.7|30978.5|30958.5|498
1615199100000|2021-03-08 10:25:00|30987.1|30967.1|30983.1|30963.1|30996.1|30976.1|30983.1|30963.1|535
1615199400000|2021-03-08 10:30:00|30983.4|30963.4|30947.3|30927.3|30987.3|30967.3|30945.8|30925.8|844
1615199700000|2021-03-08 10:35:00|30946.8|30926.8|30934|30914|30948.5|30927.2|30922.4|30891.6|750
1615200000000|2021-03-08 10:40:00|30933.7|30913.7|30923.2|30903.2|30950.3|30915.9|30920.4|30892.3|631
1615200300000|2021-03-08 10:45:00|30924.4|30904.4|30935.6|30915.6|30935.6|30915.6|30919.9|30899.9|616
1615200600000|2021-03-08 10:50:00|30936.4|30916.4|30939.2|30919.2|30940.2|30920.2|30929.5|30909.5|620
1615200900000|2021-03-08 10:55:00|30939.4|30919.4|30940.9|30920.9|30950.3|30924.6|30925.4|30899.5|614
1615201200000|2021-03-08 11:00:00|30940.8|30920.8|30928.8|30908.8|30941|30921|30928|30908|655
1615201500000|2021-03-08 11:05:00|30929|30909|30911.1|30891.1|30938.1|30918.1|30911.1|30878.7|678
1615201800000|2021-03-08 11:10:00|30912.4|30892.4|30899.4|30879.4|30929.2|30895.7|30893.9|30873.9|603
1615202100000|2021-03-08 11:15:00|30901.3|30881.3|30900.7|30880.7|30922|30888.7|30896.6|30871|626
1615202400000|2021-03-08 11:20:00|30900.9|30880.9|30905.3|30885.3|30914.1|30894.1|30897.2|30863.8|515
1615202700000|2021-03-08 11:25:00|30906.3|30886.3|30896.4|30876.4|30920.9|30886.3|30889.1|30857|620
1615203000000|2021-03-08 11:30:00|30896.1|30876.1|30895|30875|30898.6|30878.6|30889.7|30869.7|578
1615203300000|2021-03-08 11:35:00|30896.2|30876.2|30894.4|30874.4|30901.8|30881.8|30889.5|30869.5|608
1615203600000|2021-03-08 11:40:00|30894.6|30874.6|30893.6|30873.6|30905|30879.8|30884.7|30855|506
1615203900000|2021-03-08 11:45:00|30893.1|30873.1|30909.4|30889.4|30911.6|30891.6|30889.7|30869.7|542
1615204200000|2021-03-08 11:50:00|30909.2|30889.2|30927.5|30907.5|30929.7|30909.7|30909|30889|690
1615204500000|2021-03-08 11:55:00|30928|30908|30927.1|30907.1|30930.4|30910.4|30914.9|30894.9|689
1615204800000|2021-03-08 12:00:00|30925.6|30905.6|30960.8|30940.8|30962.2|30942.2|30925.6|30905.6|776
1615205100000|2021-03-08 12:05:00|30961.2|30941.2|30990.7|30970.7|31010.5|30975.4|30959.3|30926.3|794
1615205400000|2021-03-08 12:10:00|30991.4|30971.4|30989.4|30969.4|31006.7|30976.6|30983.1|30953.5|743
1615205700000|2021-03-08 12:15:00|30989.5|30969.5|30977.3|30957.3|30992.8|30972.8|30977.3|30957.3|660
1615206000000|2021-03-08 12:20:00|30978.8|30958.8|30969.3|30949.3|30981.2|30961.2|30966.6|30946.6|611
1615206300000|2021-03-08 12:25:00|30969.6|30949.6|30976.1|30956.1|30986|30966|30964.6|30944.6|742
1615206600000|2021-03-08 12:30:00|30978.8|30958.8|30989.2|30969.2|30994.3|30974.3|30978.7|30958.7|654
1615206900000|2021-03-08 12:35:00|30988.8|30968.8|30987.4|30967.4|30995.2|30975.2|30984|30964|605
1615207200000|2021-03-08 12:40:00|30987.7|30967.7|30989.8|30969.8|31001|30978.3|30986.5|30951|703
1615207500000|2021-03-08 12:45:00|30990|30970|30998.9|30978.9|31014.7|30985.7|30984.9|30945.3|628
1615207800000|2021-03-08 12:50:00|30998.7|30978.7|31010.2|30990.2|31011.4|30991.4|30993.7|30973.7|604
1615208100000|2021-03-08 12:55:00|31010.8|30990.8|31000.2|30980.2|31010.8|30990.8|30990.1|30970.1|823
1615208400000|2021-03-08 13:00:00|30999.8|30979.8|31007.3|30987.3|31012.4|30992.4|30996.7|30976.7|795
1615208700000|2021-03-08 13:05:00|31006.8|30986.8|30992.9|30972.9|31009.9|30989.6|30991.5|30956.9|743
1615209000000|2021-03-08 13:10:00|30993|30973|30953.7|30933.7|31010.8|30977.6|30947.1|30905.1|797
1615209300000|2021-03-08 13:15:00|30953.4|30933.4|30956.5|30936.5|30985.5|30950.8|30946.3|30913.9|852
1615209600000|2021-03-08 13:20:00|30958.4|30938.4|30951|30931|30981.5|30946.5|30950.6|30925.3|817
1615209900000|2021-03-08 13:25:00|30950.8|30930.8|30950.7|30930.7|30968.4|30935.9|30947.8|30918.4|758
1615210200000|2021-03-08 13:30:00|30950.4|30930.4|30952.1|30932.1|30969.8|30939.7|30946.2|30919.6|772
1615210500000|2021-03-08 13:35:00|30952.6|30932.6|30966.8|30946.8|30982.6|30950.7|30952.2|30917.3|778
1615210800000|2021-03-08 13:40:00|30966.6|30946.6|30953.9|30933.9|30985.9|30952.3|30947.2|30918.1|703
1615211100000|2021-03-08 13:45:00|30954.3|30934.3|30956.3|30936.3|30968.7|30939.7|30946.8|30917.1|612
1615211400000|2021-03-08 13:50:00|30955.6|30935.6|30964.8|30944.8|30980.4|30951.3|30954.6|30925.1|764
1615211700000|2021-03-08 13:55:00|30964.9|30944.9|30961.5|30941.5|30984.1|30960.4|30958.3|30931.6|734
1615212000000|2021-03-08 14:00:00|30961.4|30941.4|30961.2|30911.2|30963.6|30943.6|30937.2|30909.2|798
1615212300000|2021-03-08 14:05:00|30961.1|30911.1|30942|30922|30967|30930.6|30938|30902.9|779
1615212600000|2021-03-08 14:10:00|30943.2|30923.2|30958.5|30908.5|30962.5|30926.9|30933.8|30900.8|806
1615212900000|2021-03-08 14:15:00|30958.8|30908.8|30964.3|30914.3|30966.5|30929.8|30935.6|30898.7|713
1615213200000|2021-03-08 14:20:00|30964.1|30914.1|30985.2|30935.2|30990|30956.6|30950.7|30912.7|661
1615213500000|2021-03-08 14:25:00|30985.6|30935.6|30966|30946|30991.5|30960.6|30963.4|30921.1|660
1615213800000|2021-03-08 14:30:00|30967.3|30947.3|30968.6|30948.6|30986.2|30953.7|30956.6|30928.4|776
1615214100000|2021-03-08 14:35:00|30969.5|30949.5|30956.4|30936.4|30981.1|30952.5|30956.4|30925.5|802
1615214400000|2021-03-08 14:40:00|30957.1|30937.1|30943.2|30923.2|30970.7|30939.3|30927.8|30896.8|962
1615214700000|2021-03-08 14:45:00|30943.4|30923.4|30955.2|30905.2|30961|30924.4|30915.1|30880.6|1001
1615215000000|2021-03-08 14:50:00|30955.1|30905.1|30975.7|30925.7|30979.2|30929.2|30940.3|30903.6|989
1615215300000|2021-03-08 14:55:00|30974.2|30924.2|30963.6|30943.6|31000.7|30967.6|30949.3|30912.8|1020
1615215600000|2021-03-08 15:00:00|30964.9|30944.9|30966.6|30946.6|30986|30950|30951.4|30916.1|1020
1615215900000|2021-03-08 15:05:00|30966.8|30946.8|30961.4|30941.4|30981.9|30951.9|30954.5|30920.2|979
1615216200000|2021-03-08 15:10:00|30960.4|30940.4|30961.6|30941.6|30985.8|30951.8|30958.1|30925.5|902
1615216500000|2021-03-08 15:15:00|30962.1|30942.1|30952.1|30932.1|30985.2|30949|30932.8|30896.1|942
1615216800000|2021-03-08 15:20:00|30953.6|30933.6|30970.6|30920.6|30973.7|30934.9|30940|30902.9|931
1615217100000|2021-03-08 15:25:00|30970|30920|30971|30921|30979|30944.7|30947.5|30911.3|887
1615217400000|2021-03-08 15:30:00|30970.5|30920.5|30976.4|30926.4|30977.4|30943|30949.3|30913.6|849
1615217700000|2021-03-08 15:35:00|30960.8|30940.8|30981.2|30961.2|30995.1|30961.8|30957.1|30921.9|899
1615218000000|2021-03-08 15:40:00|30980.4|30960.4|31011.7|30961.7|31011.7|30979.9|30972.5|30937.9|914
1615218300000|2021-03-08 15:45:00|31011|30961|31017.1|30997.1|31032.4|30997.1|30993.8|30961|918
1615218600000|2021-03-08 15:50:00|31015.7|30995.7|31032.3|30982.3|31036.4|31002.9|31008|30974|906
1615218900000|2021-03-08 15:55:00|31032|30982|31023.8|31003.8|31040.3|31008.2|31010.5|30976.4|1012
1615219200000|2021-03-08 16:00:00|31023.6|31003.6|31023.9|31003.9|31052.9|31017.4|31015.2|30979.6|974
1615219500000|2021-03-08 16:05:00|31028.4|31008.4|31010|30990|31046.4|31013.9|31009.3|30968.9|854
1615219800000|2021-03-08 16:10:00|31010.2|30990.2|31029.3|30979.3|31034.6|30997|31007.7|30971.6|703
1615220100000|2021-03-08 16:15:00|31028.8|30978.8|31041.1|30991.1|31048.2|31010.7|31021.5|30977.1|766
1615220400000|2021-03-08 16:20:00|31040.9|30990.9|31021.9|31001.9|31053.3|31016.4|31017.7|30985.1|797
1615220700000|2021-03-08 16:25:00|31023.6|31003.6|31028.3|31008.3|31047.5|31009.8|31021.2|30986.5|633
1615221000000|2021-03-08 16:30:00|31028.4|31008.4|31047.3|30997.3|31052.8|31017.7|31025.4|30991.8|722
1615221300000|2021-03-08 16:35:00|31047.5|30997.5|31057.8|31007.8|31059.7|31023.3|31029.8|30994.7|682
1615221600000|2021-03-08 16:40:00|31057.6|31007.6|31060.3|31010.3|31063.3|31027.3|31037.7|31004|689
1615221900000|2021-03-08 16:45:00|31060.8|31010.8|31055.5|31035.5|31074.5|31037.4|31044.2|31008.2|706
1615222200000|2021-03-08 16:50:00|31056|31036|31080.5|31030.5|31083.6|31058|31051.4|31017.1|758
1615222500000|2021-03-08 16:55:00|31079.9|31029.9|31067.2|31047.2|31086.7|31052.1|31062.6|31024.7|694
1615222800000|2021-03-08 17:00:00|31081.5|31031.5|31076.7|31026.7|31086.8|31049.3|31065.8|31024.5|643
1615223100000|2021-03-08 17:05:00|31077.1|31027.1|31077.3|31027.3|31084.7|31034.7|31073.8|31023.8|579
1615223400000|2021-03-08 17:10:00|31078.5|31028.5|31079.6|31029.6|31083.2|31033.2|31074.5|31024.5|557
1615223700000|2021-03-08 17:15:00|31080.3|31030.3|31072.7|31022.7|31080.3|31030.3|31071.5|31021.5|572
1615224000000|2021-03-08 17:20:00|31072.6|31022.6|31039.3|31019.3|31076.7|31041.2|31039.3|31012.9|694
1615224300000|2021-03-08 17:25:00|31062.2|31012.2|31058.2|31008.2|31064.9|31019.6|31036.2|30998.8|679
1615224600000|2021-03-08 17:30:00|31059.1|31009.1|31049.9|30999.9|31059.7|31011.9|31031.9|30995.9|635
1615224900000|2021-03-08 17:35:00|31049.6|30999.6|31042|31022|31059.1|31022.7|31034.9|30991.8|661
1615225200000|2021-03-08 17:40:00|31039.8|31019.8|31037.8|30987.8|31055|31020.3|31027.5|30984|701
1615225500000|2021-03-08 17:45:00|31037.9|30987.9|31039.2|30989.2|31043.2|30993.2|31032.9|30982.9|607
1615225800000|2021-03-08 17:50:00|31037.9|30987.9|31032.4|30982.4|31041.3|30991.3|31030.2|30980.2|592
1615226100000|2021-03-08 17:55:00|31032.2|30982.2|31030.2|30980.2|31033.9|30983.9|31022.8|30972.8|617
1615226400000|2021-03-08 18:00:00|31029.1|30979.1|31024.2|30974.2|31036.6|30986.6|31022.6|30972.6|699
1615226700000|2021-03-08 18:05:00|31024.4|30974.4|31014.1|30964.1|31031.5|30981.5|31001.7|30951.7|709
1615227000000|2021-03-08 18:10:00|31009.7|30959.7|31004.4|30954.4|31015.7|30965.7|31003.8|30953.8|726
1615227300000|2021-03-08 18:15:00|31004.8|30954.8|31001.9|30951.9|31010.6|30970.7|30990|30951.7|514
1615227600000|2021-03-08 18:20:00|31001.6|30951.6|31012.2|30962.2|31015.9|30965.9|30999.7|30949.7|540
1615227900000|2021-03-08 18:25:00|31013.7|30963.7|31011.5|30961.5|31017.5|30967.5|31008|30958|557
1615228200000|2021-03-08 18:30:00|31011.4|30961.4|31013.1|30963.1|31019|30969|31006.2|30956.2|606
1615228500000|2021-03-08 18:35:00|31013.4|30963.4|31017|30967|31019.4|30969.4|31010.1|30960.1|650
1615228800000|2021-03-08 18:40:00|31018.3|30968.3|31021.3|30971.3|31024.8|30974.8|31010.5|30960.5|517
1615229100000|2021-03-08 18:45:00|31022.8|30972.8|31029|30979|31039.7|30989.7|31018.5|30968.5|585
1615229400000|2021-03-08 18:50:00|31028.9|30978.9|31037.2|30987.2|31040.4|30990.4|31024.1|30974.1|768
1615229700000|2021-03-08 18:55:00|31038.3|30988.3|31045.1|30995.1|31048.5|31001.1|31019.7|30984.2|708
1615230000000|2021-03-08 19:00:00|31045|30995|31053.5|31003.5|31056.5|31006.5|31043.4|30993.4|712
1615230300000|2021-03-08 19:05:00|31053.2|31003.2|31046.6|30996.6|31055.6|31005.6|31044.6|30994.6|519
1615230600000|2021-03-08 19:10:00|31046.7|30996.7|31047.4|30997.4|31051.1|31001.1|31044.4|30994.4|586
1615230900000|2021-03-08 19:15:00|31047.8|30997.8|31046.4|30996.4|31051|31001|31039.7|30989.7|621
1615231200000|2021-03-08 19:20:00|31046.5|30996.5|31048.8|30998.8|31055|31016.5|31029.3|30993.8|644
1615231500000|2021-03-08 19:25:00|31048.9|30998.9|31043.4|30993.4|31053.6|31003.6|31042.9|30992.9|582
1615231800000|2021-03-08 19:30:00|31042.9|30992.9|31047.6|30997.6|31048.9|31010.9|31026.9|30989.5|547
1615232100000|2021-03-08 19:35:00|31047.4|30997.4|31045.8|30995.8|31050|31010|31028.5|30992.1|568
1615232400000|2021-03-08 19:40:00|31043.7|30993.7|31045.6|30995.6|31050.7|31000.7|31041.7|30991.7|507
1615232700000|2021-03-08 19:45:00|31045.3|30995.3|31042|30992|31048.5|31007.5|31027.2|30988|497
1615233000000|2021-03-08 19:50:00|31042.1|30992.1|31039.3|30989.3|31048.5|31008.2|31028.2|30987.9|491
1615233300000|2021-03-08 19:55:00|31038.4|30988.4|31045.9|30995.9|31050.5|31000.5|31037|30987|544
1615233600000|2021-03-08 20:00:00|31046.7|30996.7|31059.6|31009.6|31062.5|31012.5|31044.5|30994.5|578
1615233900000|2021-03-08 20:05:00|31059.3|31009.3|31063.1|31013.1|31067.2|31029.4|31047.9|31006.6|501
1615234200000|2021-03-08 20:10:00|31063.5|31013.5|31064.1|31014.1|31069|31029.8|31046.5|31011.1|486
1615234500000|2021-03-08 20:15:00|31064.3|31014.3|31078.4|31028.4|31081.4|31042.7|31046.9|31011|554
1615234800000|2021-03-08 20:20:00|31078.6|31028.6|31071.7|31021.7|31078.8|31028.8|31066.8|31016.8|604
1615235100000|2021-03-08 20:25:00|31071.8|31021.8|31072.7|31022.7|31077|31027|31066.9|31016.9|564
1615235400000|2021-03-08 20:30:00|31072.6|31022.6|31072.5|31022.5|31074.8|31024.8|31069.2|31019.2|492
1615235700000|2021-03-08 20:35:00|31072.7|31022.7|31069.6|31019.6|31075|31038.2|31053.9|31017.6|387
1615236000000|2021-03-08 20:40:00|31069.2|31019.2|31071.4|31021.4|31076.2|31026.2|31068|31018|492
1615236300000|2021-03-08 20:45:00|31072.4|31022.4|31055.9|31035.9|31075|31037|31052.2|31016.4|549
1615236600000|2021-03-08 20:50:00|31070.2|31020.2|31078.9|31028.9|31085.6|31035.6|31065.8|31015.8|569
1615236900000|2021-03-08 20:55:00|31078.6|31028.6|31090.2|31040.2|31094|31056.2|31070.8|31028.6|687
1615237200000|2021-03-08 21:00:00|31090.4|31040.4|31086.7|31036.7|31100.3|31063.2|31075.6|31034.4|625
1615237500000|2021-03-08 21:05:00|31087.3|31037.3|31090|31040|31093.6|31043.6|31086.7|31036.7|402
1615237800000|2021-03-08 21:10:00|31089.1|31039.1|31093.2|31043.2|31101|31064|31079.5|31038.2|453
1615238100000|2021-03-08 21:15:00|31092|31042|31090.1|31040.1|31099.3|31049.3|31085.3|31035.3|385
1615238400000|2021-03-08 21:20:00|31089.5|31039.5|31093.7|31043.7|31098.7|31062.3|31075.8|31036.4|374
1615238700000|2021-03-08 21:25:00|31089|31039|31095.1|31045.1|31097.5|31057.9|31076.2|31034.1|256
1615239000000|2021-03-08 21:30:00|31092.3|31042.3|31094.9|31044.9|31096.8|31046.8|31087.1|31037.1|244
1615239300000|2021-03-08 21:35:00|31094.4|31044.4|31091.7|31041.7|31096.3|31046.3|31085.6|31035.6|259
1615239600000|2021-03-08 21:40:00|31092.2|31042.2|31069.1|31019.1|31094|31044|31066.2|31006.1|357
1615239900000|2021-03-08 21:45:00|31071|31021|31076.5|31026.5|31084.2|31027.1|31066.3|31007.4|403
1615240200000|2021-03-08 21:50:00|31077.6|31024.1|31072.6|31009|31084.7|31026.8|31064.6|31009|272
1615240500000|2021-03-08 21:55:00|31072.9|31008.9|31072.9|31012|31087.7|31029.7|31061.9|30986.7|387
1615240800000|2021-03-08 22:00:00|31060.8|31010.8|31065.4|31001|31077.6|31010.8|31060.8|30994.3|42
1615241100000|2021-03-08 22:05:00|31066.3|31014.1|31072.6|30993.2|31081.1|31016|31052.5|30979.7|126
1615241400000|2021-03-08 22:10:00|31073.7|31001.3|31066.7|30982.2|31084.1|31014.2|31058.6|30981.6|193
1615241700000|2021-03-08 22:15:00|31068.7|30985.3|31068.7|30997.5|31076.9|31009.2|31057|30971|151
1615242000000|2021-03-08 22:20:00|31070.5|30998.8|31073.5|31012.9|31076.1|31025|31055|30977|185
1615242300000|2021-03-08 22:25:00|31072|31008.4|31070.3|31017.6|31088.1|31027.7|31054|30986|155
1615242600000|2021-03-08 22:30:00|31071.4|31016.2|31074.2|31004.9|31085.9|31025.7|31062|30996.2|228
1615242900000|2021-03-08 22:35:00|31079.7|31009.1|31069.8|31005.3|31083.8|31017.6|31063|30994.3|175
1615243200000|2021-03-08 22:40:00|31067.5|31007.1|31067.2|31015.9|31089.5|31020.2|31063|30994.4|169
1615243500000|2021-03-08 22:45:00|31068|31016|31075.6|31013|31082.5|31022.6|31063|30998.7|177
1615243800000|2021-03-08 22:50:00|31075.4|31013.2|31064.9|31009.9|31088|31025|31062.5|30997.2|199
1615244100000|2021-03-08 22:55:00|31065.5|31009.5|31077|31013.9|31082|31021.3|31059|30986.5|203
1615244400000|2021-03-08 23:00:00|31074.8|31007.4|31057.1|31007.1|31081.1|31014.1|31056.3|30995|475
1615244700000|2021-03-08 23:05:00|31057|31007|31061.1|31011.1|31072.7|31017.3|31055|31000.5|353
1615245000000|2021-03-08 23:10:00|31065.1|31010.2|31059.2|31009.2|31068.6|31014.1|31056.4|31002.1|319
1615245300000|2021-03-08 23:15:00|31063.5|31007.9|31057.5|31006|31063.5|31008.6|31053.8|31001|323
1615245600000|2021-03-08 23:20:00|31056.9|31006.5|31061.8|31011.8|31067.3|31012.5|31052.5|31001.4|290
1615245900000|2021-03-08 23:25:00|31061.9|31009.4|31056.1|31006.1|31064.1|31012.5|31054.3|31004.3|265
1615246200000|2021-03-08 23:30:00|31056|31006|31056.7|31006.7|31064.7|31011.7|31053.2|31002.4|317
1615246500000|2021-03-08 23:35:00|31055.6|31005.6|31057.2|31007.2|31062|31012|31052.4|31002.4|283
1615246800000|2021-03-08 23:40:00|31060|31007.9|31060.1|31008.6|31060.9|31010.9|31052.6|31002.3|294
1615247100000|2021-03-08 23:45:00|31059.5|31008.3|31053.2|31003.2|31061.2|31010.6|31049.1|30999.1|291
1615247400000|2021-03-08 23:50:00|31053.3|31003.3|31052.5|31002.5|31058.8|31008.8|31048.7|30998.7|240
1615247700000|2021-03-08 23:55:00|31055.9|31005.9|31055.8|31005.8|31061.2|31009.9|31050.7|31000.7|242
1615248000000|2021-03-09 00:00:00|31056.9|31006.9|31061.6|31011.6|31063.3|31013.3|31052.8|31002.6|733
1615248300000|2021-03-09 00:05:00|31061.2|31011.2|31065.6|31015.6|31069.2|31019.2|31056.7|31006.7|503
1615248600000|2021-03-09 00:10:00|31066.5|31016.5|31061.8|31011.8|31068.8|31018.8|31055.5|31005.5|534
1615248900000|2021-03-09 00:15:00|31061.5|31011.5|31064.6|31013.1|31072.5|31018.5|31057.1|31006.4|523
1615249200000|2021-03-09 00:20:00|31062.7|31012.7|31073.4|31023.4|31076.1|31026.1|31059.5|31009.5|542
1615249500000|2021-03-09 00:25:00|31071.7|31021.7|31078.3|31028.3|31079.6|31029.6|31066.8|31016.8|568
1615249800000|2021-03-09 00:30:00|31078.8|31028.8|31089.7|31039.7|31103.7|31050.6|31077.7|31027.7|650
1615250100000|2021-03-09 00:35:00|31090|31040|31086.5|31036.5|31092.8|31042.1|31078.4|31028.4|445
1615250400000|2021-03-09 00:40:00|31088.7|31038.7|31087.3|31037.3|31098.4|31048.4|31085.7|31035.7|481
1615250700000|2021-03-09 00:45:00|31087.1|31037.1|31092.5|31042.5|31093.4|31043.4|31083.7|31033.7|434
1615251000000|2021-03-09 00:50:00|31090.3|31040.3|31087.5|31037.5|31097.1|31047.1|31083.7|31033.7|497
1615251300000|2021-03-09 00:55:00|31086.4|31036.4|31083.4|31033.4|31094|31044|31079.7|31029.7|431
1615251600000|2021-03-09 01:00:00|31084.4|31034.4|31077.3|31027.3|31089.7|31039.7|31077.3|31027.3|563
1615251900000|2021-03-09 01:05:00|31082.4|31032.4|31071.9|31021.9|31082.4|31032.4|31070.2|31020.2|547
1615252200000|2021-03-09 01:10:00|31073.9|31023.9|31077.9|31027.9|31078.4|31028.4|31066.9|31016.9|414
1615252500000|2021-03-09 01:15:00|31078.3|31028.3|31078.9|31028.9|31083.9|31033.9|31073.4|31023.4|487
1615252800000|2021-03-09 01:20:00|31080|31030|31084.9|31034.9|31087.9|31037.9|31076.9|31026.9|525
1615253100000|2021-03-09 01:25:00|31084.8|31034.8|31096.8|31046.8|31102.8|31052.8|31083.2|31033.2|569
1615253400000|2021-03-09 01:30:00|31097.1|31047.1|31105.6|31055.6|31106.6|31056.6|31092.7|31042.7|672
1615253700000|2021-03-09 01:35:00|31104.8|31054.8|31100.7|31050.7|31110.2|31060.2|31092.7|31042.7|730
1615254000000|2021-03-09 01:40:00|31101.2|31051.2|31106.2|31056.2|31111.4|31061.4|31094.1|31044.1|579
1615254300000|2021-03-09 01:45:00|31106.9|31056.9|31100.5|31050.5|31108.4|31058.4|31095.3|31045.3|553
1615254600000|2021-03-09 01:50:00|31100.2|31050.2|31095.3|31045.3|31103.8|31053.8|31094.2|31044.2|581
1615254900000|2021-03-09 01:55:00|31095|31045|31097.6|31047.6|31105.8|31055.8|31093|31043|560
1615255200000|2021-03-09 02:00:00|31098.1|31048.1|31082.9|31032.9|31101.1|31051.1|31080.9|31030.9|584
1615255500000|2021-03-09 02:05:00|31083|31033|31077.4|31027.4|31086.5|31036.5|31075.5|31025.5|659
1615255800000|2021-03-09 02:10:00|31077.3|31027.3|31071.5|31021.5|31083.5|31033.5|31066.6|31016.6|678
1615256100000|2021-03-09 02:15:00|31071.1|31021.1|31066.5|31016.5|31078.3|31028.3|31063.5|31013.5|565
1615256400000|2021-03-09 02:20:00|31066.7|31016.7|31065.8|31015.8|31074.1|31024.1|31062.7|31012.7|637
1615256700000|2021-03-09 02:25:00|31066.4|31016.4|31058.1|31008.1|31069.6|31019.6|31056.5|31006.5|591
1615257000000|2021-03-09 02:30:00|31057.5|31007.5|31067.2|31017.2|31070.9|31020.9|31054.5|31004.5|557
1615257300000|2021-03-09 02:35:00|31067.1|31017.1|31070.1|31020.1|31073|31023|31059.2|31009.2|500
1615257600000|2021-03-09 02:40:00|31071.4|31021.4|31061.3|31011.3|31077.5|31027.5|31059.8|31009.8|638
1615257900000|2021-03-09 02:45:00|31061.4|31011.4|31060.4|31010.4|31070|31020|31054.5|31004.5|600
1615258200000|2021-03-09 02:50:00|31061.3|31011.3|31060.4|31010.4|31067.1|31017.1|31053.9|31003.9|584
1615258500000|2021-03-09 02:55:00|31059.2|31009.2|31055.4|31005.4|31064.5|31014.5|31048.3|30998.3|585
1615258800000|2021-03-09 03:00:00|31056.4|31006.4|31055.9|31005.9|31061.4|31011.4|31048.1|30998.1|566
1615259100000|2021-03-09 03:05:00|31056.9|31006.9|31043.3|30993.3|31057.5|31007.5|31040.2|30990.2|532
1615259400000|2021-03-09 03:10:00|31043|30993|31029.6|30979.6|31047.1|30997.1|31025|30975|643
1615259700000|2021-03-09 03:15:00|31029.7|30979.7|31032.6|30982.6|31038.6|30988.6|31026.6|30976.6|607
1615260000000|2021-03-09 03:20:00|31034.2|30984.2|31038.5|30988.5|31044.9|30994.9|31030.5|30980.5|632
1615260300000|2021-03-09 03:25:00|31038.8|30988.8|31047.6|30997.6|31049|30999|31037.8|30987.8|593
1615260600000|2021-03-09 03:30:00|31047.2|30997.2|31039.7|30989.7|31050.3|31000.3|31038.6|30988.6|602
1615260900000|2021-03-09 03:35:00|31039.6|30989.6|31046.2|30996.2|31046.2|30996.2|31038.1|30988.1|541
1615261200000|2021-03-09 03:40:00|31038.8|30988.8|31044|30994|31048.1|30998.1|31037.4|30987.4|520
1615261500000|2021-03-09 03:45:00|31044.5|30994.5|31046.4|30996.4|31053.5|31003.5|31042.3|30992.3|468
1615261800000|2021-03-09 03:50:00|31046.1|30996.1|31031.5|30981.5|31048.5|30998.5|31025|30975|583
1615262100000|2021-03-09 03:55:00|31031.2|30981.2|31024.9|30974.9|31032.5|30982.5|31018.6|30968.6|587
1615262400000|2021-03-09 04:00:00|31025.2|30975.2|31026.9|30976.9|31032.5|30982.5|31021.2|30971.2|549
1615262700000|2021-03-09 04:05:00|31026.1|30976.1|31034.4|30984.4|31036.3|30986.3|31026.1|30976.1|434
1615263000000|2021-03-09 04:10:00|31035|30985|31044.5|30994.5|31051|31001|31030.3|30980.3|495
1615263300000|2021-03-09 04:15:00|31046.1|30996.1|31048|30998|31051.6|31001.6|31040.5|30990.5|427
1615263600000|2021-03-09 04:20:00|31046.6|30996.6|31054.1|31004.1|31056.5|31006.5|31043|30993|428
1615263900000|2021-03-09 04:25:00|31053.4|31003.4|31045.4|30995.4|31056.9|31006.9|31040.6|30990.6|468
1615264200000|2021-03-09 04:30:00|31045.1|30995.1|31038.9|30988.9|31047.7|30997.7|31038.1|30988.1|482
1615264500000|2021-03-09 04:35:00|31038.8|30988.8|31045.3|30995.3|31049.8|30999.8|31037.1|30987.1|426
1615264800000|2021-03-09 04:40:00|31046|30996|31046.7|30996.7|31054.4|31004.4|31043.3|30993.3|412
1615265100000|2021-03-09 04:45:00|31046.9|30996.9|31046.3|30996.3|31051.9|31001.9|31041.9|30991.9|474
1615265400000|2021-03-09 04:50:00|31046.4|30996.4|31043|30993|31049.2|30999.2|31039.1|30989.1|401
1615265700000|2021-03-09 04:55:00|31044.6|30994.6|31046.6|30996.6|31048.6|30998.6|31040.8|30990.8|392
1615266000000|2021-03-09 05:00:00|31046.8|30996.8|31046.7|30996.7|31048.9|30998.9|31041.5|30991.5|492
1615266300000|2021-03-09 05:05:00|31047.2|30997.2|31050.2|31000.2|31052.3|31002.3|31042.9|30992.9|460
1615266600000|2021-03-09 05:10:00|31051.4|31001.4|31045.6|30995.6|31052.4|31002.4|31041.7|30991.7|416
1615266900000|2021-03-09 05:15:00|31044.8|30994.8|31044.8|30994.8|31045.4|30995.4|31036.9|30986.9|394
1615267200000|2021-03-09 05:20:00|31044.1|30994.1|31042.9|30992.9|31045.9|30995.9|31039|30989|338
1615267500000|2021-03-09 05:25:00|31043.5|30993.5|31045.3|30995.3|31046.8|30996.8|31038.4|30988.4|402
1615267800000|2021-03-09 05:30:00|31044|30994|31045.8|30995.8|31046|30996|31037.5|30987.5|384
1615268100000|2021-03-09 05:35:00|31044.2|30994.2|31045.9|30995.9|31052.3|31002.3|31042.4|30992.4|421
1615268400000|2021-03-09 05:40:00|31046|30996|31050.2|31000.2|31053.9|31003.9|31044.7|30994.7|445
1615268700000|2021-03-09 05:45:00|31047.3|30997.3|31049.2|30999.2|31053.2|31003.2|31045.9|30995.9|433
1615269000000|2021-03-09 05:50:00|31049.8|30999.8|31047.4|30997.4|31053.9|31003.9|31043.8|30993.8|456
1615269300000|2021-03-09 05:55:00|31045.1|30995.1|31052|31002|31055.4|31005.4|31042.8|30992.8|430
1615269600000|2021-03-09 06:00:00|31052.8|31002.8|31046.9|30996.9|31056.8|31006.8|31044.7|30994.7|494
1615269900000|2021-03-09 06:05:00|31045.3|30995.3|31041.2|30991.2|31049.7|30999.7|31038.5|30988.5|451
1615270200000|2021-03-09 06:10:00|31039.7|30989.7|31038.5|30988.5|31041.1|30991.1|31033.8|30983.8|474
1615270500000|2021-03-09 06:15:00|31038.1|30988.1|31035.7|30985.7|31040.5|30990.5|31030.8|30980.8|476
1615270800000|2021-03-09 06:20:00|31035.6|30985.6|31038|30988|31040.6|30990.6|31029.9|30979.9|426
1615271100000|2021-03-09 06:25:00|31038.2|30988.2|31038.2|30988.2|31039.2|30989.2|31033.7|30983.7|479
1615271400000|2021-03-09 06:30:00|31035.8|30985.8|31035.3|30985.3|31043.3|30993.3|31031.9|30981.9|479
1615271700000|2021-03-09 06:35:00|31035.5|30985.5|31026.5|30976.5|31037.5|30994|31013|30972.6|427
1615272000000|2021-03-09 06:40:00|31028.8|30978.8|31032.2|30982.2|31033.2|30983.2|31022.2|30972.2|434
1615272300000|2021-03-09 06:45:00|31032.3|30982.3|31038.9|30988.9|31039.2|30989.2|31028.5|30978.5|526
1615272600000|2021-03-09 06:50:00|31039.9|30989.9|31042|30992|31046.8|30996.8|31036.7|30986.7|530
1615272900000|2021-03-09 06:55:00|31041.7|30991.7|31038.5|30988.5|31042.3|30992.3|31032.2|30982.2|468
1615273200000|2021-03-09 07:00:00|31038.7|30988.7|31052.4|31002.4|31058.3|31009.1|31021.8|30985.8|640
1615273500000|2021-03-09 07:05:00|31052.6|31002.6|31048.4|30998.4|31053.1|31004.1|31024.1|30987.7|679
1615273800000|2021-03-09 07:10:00|31048|30998|31032.1|30982.1|31053.7|31003.7|31032.1|30982.1|600
1615274100000|2021-03-09 07:15:00|31032.2|30982.2|30992.7|30942.7|31033.7|30983.7|30985|30942.3|680
1615274400000|2021-03-09 07:20:00|30992.6|30942.6|30983.9|30933.9|30997.4|30959.2|30977|30930.1|769
1615274700000|2021-03-09 07:25:00|30983.4|30933.4|30973.4|30923.4|30987.5|30952.5|30972|30922.2|623
1615275000000|2021-03-09 07:30:00|30974.2|30924.2|30963|30913|30992|30955.7|30939.1|30904.8|857
1615275300000|2021-03-09 07:35:00|30963.4|30913.4|30945|30895|30966|30929.6|30917.2|30877.6|757
1615275600000|2021-03-09 07:40:00|30944.9|30894.9|30976|30926|30984.9|30934.9|30922.5|30887.2|731
1615275900000|2021-03-09 07:45:00|30976.9|30926.9|30933.9|30883.9|30984.6|30945.5|30918.2|30883.6|743
1615276200000|2021-03-09 07:50:00|30934.5|30884.5|30925.2|30875.2|30934.8|30894.6|30896.5|30857.8|785
1615276500000|2021-03-09 07:55:00|30924.4|30874.4|30934.6|30884.6|30937.8|30893.3|30903.5|30864.7|782
1615276800000|2021-03-09 08:00:00|30933.9|30883.9|30945.4|30895.4|30950.7|30913.6|30922.8|30882.5|844
1615277100000|2021-03-09 08:05:00|30945.1|30895.1|30915.3|30895.3|30946.2|30904.4|30908.5|30875.9|671
1615277400000|2021-03-09 08:10:00|30916.1|30896.1|30911.2|30891.2|30917.3|30897.3|30905.5|30885.5|718
1615277700000|2021-03-09 08:15:00|30912.2|30892.2|30904.5|30854.5|30916.4|30896.4|30879.3|30829.3|787
1615278000000|2021-03-09 08:20:00|30905.6|30855.6|30893.9|30873.9|30918.9|30885.9|30893.9|30855.6|650
1615278300000|2021-03-09 08:25:00|30894.1|30874.1|30879.7|30859.7|30906.1|30879.4|30868.8|30846.3|684
1615278600000|2021-03-09 08:30:00|30881.6|30861.6|30844.3|30824.3|30885.8|30861.8|30842.5|30821.6|745
1615278900000|2021-03-09 08:35:00|30847.3|30827.3|30837.5|30817.5|30860.2|30831.3|30832.5|30804.4|766
1615279200000|2021-03-09 08:40:00|30838|30818|30868.2|30848.2|30884.4|30848.4|30836|30805.4|681
1615279500000|2021-03-09 08:45:00|30883.9|30833.9|30834.5|30814.5|30885.6|30852.3|30825.6|30793|703
1615279800000|2021-03-09 08:50:00|30833.3|30813.3|30848.3|30798.3|30859.1|30824.5|30826.8|30791.6|783
1615280100000|2021-03-09 08:55:00|30848.2|30798.2|30823|30803|30849.1|30816.7|30816.7|30794.8|739
1615280400000|2021-03-09 09:00:00|30823.2|30803.2|30813.4|30793.4|30848.3|30815|30810.4|30774.7|739
1615280700000|2021-03-09 09:05:00|30813.5|30793.5|30841.9|30791.9|30846.2|30808.7|30811|30783|746
1615281000000|2021-03-09 09:10:00|30842.2|30792.2|30807.9|30787.9|30842.2|30806.4|30802.5|30767.9|663
1615281300000|2021-03-09 09:15:00|30808.3|30788.3|30822.2|30802.2|30835.2|30804.4|30806.4|30772.4|661
1615281600000|2021-03-09 09:20:00|30822.4|30802.4|30818.7|30798.7|30822.7|30802.7|30806.7|30786.7|623
1615281900000|2021-03-09 09:25:00|30818.8|30798.8|30822.6|30802.6|30824.1|30804.1|30813.5|30793.5|570
1615282200000|2021-03-09 09:30:00|30822.7|30802.7|30816.3|30796.3|30824.8|30804.8|30805|30785|660
1615282500000|2021-03-09 09:35:00|30815.4|30795.4|30812.6|30792.6|30819.9|30799.9|30812.1|30792.1|548
1615282800000|2021-03-09 09:40:00|30812.5|30792.5|30802.4|30782.4|30815.7|30795.7|30799.1|30779.1|546
1615283100000|2021-03-09 09:45:00|30802.5|30782.5|30797.1|30777.1|30813.4|30793.4|30796.5|30776.5|694
1615283400000|2021-03-09 09:50:00|30797.2|30777.2|30787.7|30767.7|30798.5|30778.5|30786.1|30766.1|590
1615283700000|2021-03-09 09:55:00|30787.9|30767.9|30783.2|30763.2|30788.4|30768.4|30775.4|30755.4|608
1615284000000|2021-03-09 10:00:00|30782.7|30762.7|30782.5|30762.5|30792|30772|30773|30753|671
1615284300000|2021-03-09 10:05:00|30783.2|30763.2|30792.9|30772.9|30793.4|30773.4|30776.8|30756.8|570
1615284600000|2021-03-09 10:10:00|30791.9|30771.9|30793.7|30773.7|30795.1|30775.1|30782.8|30762.8|622
1615284900000|2021-03-09 10:15:00|30791.9|30771.9|30801.3|30781.3|30803.6|30783.6|30791.1|30771.1|639
1615285200000|2021-03-09 10:20:00|30801.6|30781.6|30806.2|30786.2|30807.2|30787.2|30796.8|30776.8|623
1615285500000|2021-03-09 10:25:00|30806|30786|30810.7|30790.7|30817.2|30797.2|30805.6|30785.6|619
1615285800000|2021-03-09 10:30:00|30810.8|30790.8|30805.6|30785.6|30815.7|30795.7|30803.9|30783.9|546
1615286100000|2021-03-09 10:35:00|30805.5|30785.5|30805.6|30785.6|30816.4|30796.4|30801.5|30781.5|599
1615286400000|2021-03-09 10:40:00|30806.2|30786.2|30817.7|30797.7|30817.7|30797.7|30803.8|30783.8|514
1615286700000|2021-03-09 10:45:00|30818|30798|30820.4|30800.4|30825.1|30805.1|30805.3|30785.3|616
1615287000000|2021-03-09 10:50:00|30820.5|30800.5|30802.4|30782.4|30821.9|30801.9|30799.5|30779.5|644
1615287300000|2021-03-09 10:55:00|30802.2|30782.2|30813.6|30793.6|30830|30803.9|30800.7|30776.1|653
1615287600000|2021-03-09 11:00:00|30813.4|30793.4|30804.9|30784.9|30816.5|30796.5|30802.8|30782.8|544
1615287900000|2021-03-09 11:05:00|30805.1|30785.1|30804.8|30784.8|30814.7|30794.7|30802.7|30782.7|568
1615288200000|2021-03-09 11:10:00|30804.7|30784.7|30790.8|30770.8|30813.5|30786.2|30784.5|30753.5|737
1615288500000|2021-03-09 11:15:00|30791.2|30771.2|30780.4|30760.4|30809.3|30777.4|30780.4|30756.5|634
1615288800000|2021-03-09 11:20:00|30783.1|30763.1|30771.5|30751.5|30797.3|30768.7|30770.9|30741.2|659
1615289100000|2021-03-09 11:25:00|30770.9|30750.9|30770.3|30750.3|30790|30757.7|30767|30732.5|627
1615289400000|2021-03-09 11:30:00|30769.5|30749.5|30788.3|30768.3|30797.8|30769.5|30765.6|30731|614
1615289700000|2021-03-09 11:35:00|30788.6|30768.6|30803.3|30783.3|30816.4|30783.8|30786.7|30766.4|525
1615290000000|2021-03-09 11:40:00|30802.9|30782.9|30813.3|30793.3|30819.7|30799.7|30802.2|30782.2|571
1615290300000|2021-03-09 11:45:00|30813.2|30793.2|30810.5|30790.5|30815.4|30795.4|30802.8|30782.8|703
1615290600000|2021-03-09 11:50:00|30809.8|30789.8|30814.5|30794.5|30814.8|30794.8|30806.5|30786.5|713
1615290900000|2021-03-09 11:55:00|30814.7|30794.7|30834.8|30814.8|30839.1|30817.5|30814.3|30788.8|753
1615291200000|2021-03-09 12:00:00|30834.5|30814.5|30847.4|30827.4|30864.1|30828.5|30833.7|30800.7|670
1615291500000|2021-03-09 12:05:00|30845.9|30825.9|30856|30836|30873.7|30845.7|30842.6|30817.4|690
1615291800000|2021-03-09 12:10:00|30856.3|30836.3|30854.3|30834.3|30874.7|30843|30849.6|30820.7|595
1615292100000|2021-03-09 12:15:00|30854.2|30834.2|30849.7|30829.7|30874|30842.6|30845.6|30816.9|707
1615292400000|2021-03-09 12:20:00|30848.1|30828.1|30845.5|30825.5|30873.5|30839|30845.5|30816.4|662
1615292700000|2021-03-09 12:25:00|30845.4|30825.4|30852.3|30832.3|30875.2|30841.1|30845.3|30819.4|626
1615293000000|2021-03-09 12:30:00|30852.4|30832.4|30868.8|30848.8|30885.1|30852.8|30846.3|30812.8|644
1615293300000|2021-03-09 12:35:00|30869|30849|30875|30855|30892|30856.4|30865.3|30835|659
1615293600000|2021-03-09 12:40:00|30875.7|30855.7|30875.3|30855.3|30896.3|30867.1|30868.8|30836.9|707
1615293900000|2021-03-09 12:45:00|30875.5|30855.5|30879.4|30859.4|30903.5|30866|30862.9|30830.6|642
1615294200000|2021-03-09 12:50:00|30878|30858|30865.1|30845.1|30893.6|30866.7|30860.7|30828.8|651
1615294500000|2021-03-09 12:55:00|30864.1|30844.1|30882.8|30862.8|30894|30864.6|30862.6|30833.9|676
1615294800000|2021-03-09 13:00:00|30882.3|30862.3|30878.1|30828.1|30892.2|30862.3|30843.9|30812.5|858
1615295100000|2021-03-09 13:05:00|30878.4|30828.4|30865.2|30815.2|30878.5|30834.9|30846.6|30810.3|721
1615295400000|2021-03-09 13:10:00|30864.6|30814.6|30852.4|30832.4|30869.8|30835.4|30848.5|30812.4|634
1615295700000|2021-03-09 13:15:00|30852.9|30832.9|30911.6|30891.6|30925|30895|30850.1|30827.1|718
1615296000000|2021-03-09 13:20:00|30912.1|30892.1|30898.9|30878.9|30927.5|30894.6|30895.5|30863.7|761
1615296300000|2021-03-09 13:25:00|30899|30879|30911.9|30891.9|30932.8|30899.1|30898.8|30864.9|794
1615296600000|2021-03-09 13:30:00|30912.1|30892.1|30895.6|30875.6|30918.3|30894.4|30875.2|30840|802
1615296900000|2021-03-09 13:35:00|30895.3|30875.3|30889.5|30869.5|30913.8|30878.4|30886|30851.6|769
1615297200000|2021-03-09 13:40:00|30890.5|30870.5|30889.7|30869.7|30909.3|30876.5|30883.4|30853.2|632
1615297500000|2021-03-09 13:45:00|30889.9|30869.9|30888.1|30868.1|30907.1|30872.3|30880.5|30845.7|799
1615297800000|2021-03-09 13:50:00|30888|30868|30879.4|30859.4|30905.4|30873.6|30878.7|30846.1|709
1615298100000|2021-03-09 13:55:00|30879.6|30859.6|30881.9|30861.9|30893.8|30862.3|30865.7|30830.2|718
1615298400000|2021-03-09 14:00:00|30881.5|30861.5|30874.3|30854.3|30903.1|30871.3|30868.3|30836.1|793
1615298700000|2021-03-09 14:05:00|30874.6|30854.6|30889.9|30869.9|30899.9|30870.9|30868.7|30834|698
1615299000000|2021-03-09 14:10:00|30889.4|30869.4|30871.4|30851.4|30903.5|30872.7|30869.6|30840.1|726
1615299300000|2021-03-09 14:15:00|30871.1|30851.1|30887|30867|30888|30868|30863.2|30828.4|615
1615299600000|2021-03-09 14:20:00|30886.5|30866.5|30861.2|30841.2|30894.7|30874.7|30860.6|30830.3|551
1615299900000|2021-03-09 14:25:00|30861.7|30841.7|30815.8|30795.8|30874.3|30841.7|30814.4|30781.9|662
1615300200000|2021-03-09 14:30:00|30816.5|30796.5|30817.4|30797.4|30837.8|30805.7|30812|30778.9|745
1615300500000|2021-03-09 14:35:00|30817.7|30797.7|30815.5|30795.5|30830.3|30802.3|30801.2|30767.6|695
1615300800000|2021-03-09 14:40:00|30815.3|30795.3|30848.2|30828.2|30863|30830.2|30814.9|30785.1|694
1615301100000|2021-03-09 14:45:00|30860.5|30810.5|30842.3|30822.3|30862.6|30829.4|30837.4|30803|734
1615301400000|2021-03-09 14:50:00|30843|30823|30826.1|30806.1|30858.5|30823|30822.1|30788.3|689
1615301700000|2021-03-09 14:55:00|30825.9|30805.9|30822|30802|30847.4|30812|30819.1|30784|706
1615302000000|2021-03-09 15:00:00|30821.9|30801.9|30811.6|30791.6|30837.1|30802.4|30805|30772.6|906
1615302300000|2021-03-09 15:05:00|30809.4|30789.4|30800.5|30780.5|30830.2|30795.2|30797.3|30766.5|911
1615302600000|2021-03-09 15:10:00|30800.4|30780.4|30803.2|30783.2|30822.9|30790.1|30796|30762.2|855
1615302900000|2021-03-09 15:15:00|30802.6|30782.6|30817|30797|30833.5|30798.9|30801.3|30774.1|793
1615303200000|2021-03-09 15:20:00|30817.2|30797.2|30837.5|30817.5|30839.1|30819.1|30811.4|30779.6|775
1615303500000|2021-03-09 15:25:00|30837.2|30817.2|30837.7|30817.7|30851.3|30820.6|30827.5|30794.9|731
1615303800000|2021-03-09 15:30:00|30838.8|30818.8|30843.6|30823.6|30869.2|30837|30835.9|30803.7|863
1615304100000|2021-03-09 15:35:00|30843.2|30823.2|30850.1|30830.1|30855.7|30834.4|30836.6|30805.7|743
1615304400000|2021-03-09 15:40:00|30850.3|30830.3|30853.7|30833.7|30868.8|30837.8|30845|30817.7|757
1615304700000|2021-03-09 15:45:00|30853.9|30833.9|30874.4|30854.4|30891.7|30857|30851.8|30830.7|833
1615305000000|2021-03-09 15:50:00|30874.5|30854.5|30883.4|30863.4|30899|30866.7|30867.4|30835|902
1615305300000|2021-03-09 15:55:00|30886.3|30866.3|30871|30851|30904|30872|30865.2|30833.2|992
1615305600000|2021-03-09 16:00:00|30871.1|30851.1|30877.8|30857.8|30904.2|30869.5|30868.3|30842.9|834
1615305900000|2021-03-09 16:05:00|30877.7|30857.7|30872.6|30852.6|30896|30862.1|30867.6|30832|754
1615306200000|2021-03-09 16:10:00|30871.9|30851.9|30876|30856|30885.5|30856.8|30863.5|30832|720
1615306500000|2021-03-09 16:15:00|30875.6|30855.6|30887.7|30837.7|30894.8|30860.1|30863.5|30830.7|680
1615306800000|2021-03-09 16:20:00|30872.6|30852.6|30875|30855|30890.1|30858.2|30871.4|30835.8|560
1615307100000|2021-03-09 16:25:00|30875.3|30855.3|30877.5|30827.5|30879.2|30855.4|30847.2|30811.8|774
1615307400000|2021-03-09 16:30:00|30877.2|30827.2|30880.6|30830.6|30886.2|30844.1|30857.3|30821.4|759
1615307700000|2021-03-09 16:35:00|30881.5|30831.5|30872|30822|30881.5|30843.7|30852.5|30815.9|656
1615308000000|2021-03-09 16:40:00|30872.1|30822.1|30871.1|30821.1|30873.7|30839.3|30847.5|30809|578
1615308300000|2021-03-09 16:45:00|30871.5|30821.5|30883.2|30833.2|30884.7|30847.9|30859.9|30819.5|598
1615308600000|2021-03-09 16:50:00|30883.3|30833.3|30870.5|30820.5|30884.6|30846.7|30855|30818.8|631
1615308900000|2021-03-09 16:55:00|30871.6|30821.6|30882.6|30832.6|30883.4|30848.7|30853|30817.7|599
1615309200000|2021-03-09 17:00:00|30883.1|30833.1|30876.6|30826.6|30886.4|30851.9|30859.4|30821.6|580
1615309500000|2021-03-09 17:05:00|30876.5|30826.5|30874.1|30824.1|30881.9|30844.6|30864.6|30819.7|502
1615309800000|2021-03-09 17:10:00|30874.3|30824.3|30867.6|30817.6|30874.3|30824.3|30867.1|30817.1|524
1615310100000|2021-03-09 17:15:00|30867.3|30817.3|30875.8|30825.8|30876.2|30826.2|30861.6|30811.6|536
1615310400000|2021-03-09 17:20:00|30875.7|30825.7|30876|30826|30880.8|30830.8|30870.5|30820.5|610
1615310700000|2021-03-09 17:25:00|30876.3|30826.3|30877.7|30827.7|30884.2|30834.2|30872.5|30822.5|601
1615311000000|2021-03-09 17:30:00|30878|30828|30881|30831|30884.9|30848.9|30867.2|30825.4|514
1615311300000|2021-03-09 17:35:00|30882.2|30832.2|30883.7|30833.7|30886.6|30850.8|30866.8|30827|435
1615311600000|2021-03-09 17:40:00|30883.6|30833.6|30876.2|30826.2|30885|30845.9|30859.9|30824.5|450
1615311900000|2021-03-09 17:45:00|30876.3|30826.3|30874.6|30824.6|30881.2|30831.2|30870.1|30820.1|406
1615312200000|2021-03-09 17:50:00|30874.7|30824.7|30877.2|30827.2|30879.8|30844.9|30860.4|30820.9|467
1615312500000|2021-03-09 17:55:00|30877.6|30827.6|30879.2|30829.2|30883.3|30841.7|30861.7|30825.7|495
1615312800000|2021-03-09 18:00:00|30879.4|30829.4|30865.2|30815.2|30884.4|30846.7|30855.5|30805.5|733
1615313100000|2021-03-09 18:05:00|30865|30815|30871.5|30821.5|30878.3|30840.6|30845.4|30810.9|672
1615313400000|2021-03-09 18:10:00|30871.1|30821.1|30853.9|30803.9|30874.9|30837.8|30850.8|30801.8|785
1615313700000|2021-03-09 18:15:00|30853.8|30803.8|30855|30805|30866.1|30822.9|30827.7|30791.2|795
1615314000000|2021-03-09 18:20:00|30857.5|30807.5|30857.6|30807.6|30859.6|30809.6|30849.4|30799.4|741
1615314300000|2021-03-09 18:25:00|30857.8|30807.8|30861.1|30811.1|30864.5|30814.5|30856|30806|693
1615314600000|2021-03-09 18:30:00|30861|30811|30861|30811|30865.5|30815.5|30855.2|30805.2|610
1615314900000|2021-03-09 18:35:00|30860.7|30810.7|30851.2|30801.2|30863.4|30813.4|30847.5|30797.5|600
1615315200000|2021-03-09 18:40:00|30851.3|30801.3|30852.6|30802.6|30854.7|30804.7|30845.5|30795.5|566
1615315500000|2021-03-09 18:45:00|30851.3|30801.3|30851.9|30801.9|30858.4|30808.4|30847.5|30797.5|640
1615315800000|2021-03-09 18:50:00|30852.1|30802.1|30851|30801|30853.5|30803.5|30846.7|30796.7|575
1615316100000|2021-03-09 18:55:00|30850.9|30800.9|30827.5|30807.5|30856.1|30812|30827.5|30793.7|584
1615316400000|2021-03-09 19:00:00|30827.6|30807.6|30822.5|30802.5|30844.7|30810.4|30821.4|30787|480
1615316700000|2021-03-09 19:05:00|30822.4|30802.4|30818.7|30798.7|30835.4|30802.6|30815.2|30778.5|531
1615317000000|2021-03-09 19:10:00|30831.6|30781.6|30832.7|30782.7|30836.1|30801|30815.2|30780.4|440
1615317300000|2021-03-09 19:15:00|30819|30799|30819.4|30799.4|30837.3|30803.5|30817|30781.6|543
1615317600000|2021-03-09 19:20:00|30834.4|30784.4|30819.3|30799.3|30838.1|30803.7|30816|30781|399
1615317900000|2021-03-09 19:25:00|30819.7|30799.7|30823|30803|30840.7|30805.9|30818.6|30784.4|426
1615318200000|2021-03-09 19:30:00|30823.2|30803.2|30832|30782|30838.9|30804.1|30817.9|30782|449
1615318500000|2021-03-09 19:35:00|30818.3|30798.3|30827.8|30777.8|30835.4|30800.3|30809.7|30775.2|539
1615318800000|2021-03-09 19:40:00|30829.1|30779.1|30825|30775|30831.1|30781.1|30823.1|30773.1|421
1615319100000|2021-03-09 19:45:00|30819.8|30769.8|30818.7|30768.7|30830.5|30780.5|30818.7|30768.7|465
1615319400000|2021-03-09 19:50:00|30818.8|30768.8|30817|30767|30822.6|30772.6|30815.2|30765.2|408
1615319700000|2021-03-09 19:55:00|30817.1|30767.1|30827.6|30777.6|30827.9|30777.9|30814|30764|501
1615320000000|2021-03-09 20:00:00|30827.3|30777.3|30818.8|30768.8|30827.5|30777.5|30796.7|30763.2|539
1615320300000|2021-03-09 20:05:00|30819|30769|30818.5|30768.5|30819.4|30769.4|30814.2|30764.2|446
1615320600000|2021-03-09 20:10:00|30818.6|30768.6|30817.9|30767.9|30820.3|30770.3|30815.9|30765.9|407
1615320900000|2021-03-09 20:15:00|30818.4|30768.4|30821|30771|30821.8|30771.8|30814.9|30764.9|419
1615321200000|2021-03-09 20:20:00|30820.8|30770.8|30821.1|30771.1|30825.3|30775.3|30817.9|30767.9|388
1615321500000|2021-03-09 20:25:00|30821.3|30771.3|30819.2|30769.2|30823|30773|30818.5|30768.5|305
1615321800000|2021-03-09 20:30:00|30818.8|30768.8|30821.4|30771.4|30827.7|30777.7|30815.4|30765.4|462
1615322100000|2021-03-09 20:35:00|30822.9|30772.9|30822|30772|30827.9|30777.9|30819|30769|453
1615322400000|2021-03-09 20:40:00|30821.7|30771.7|30818|30768|30823.6|30773.6|30816.4|30766.4|487
1615322700000|2021-03-09 20:45:00|30818.3|30768.3|30816.6|30766.6|30820.3|30770.3|30810.1|30760.1|426
1615323000000|2021-03-09 20:50:00|30816.4|30766.4|30828.3|30778.3|30832.3|30782.3|30816.4|30766.4|496
1615323300000|2021-03-09 20:55:00|30830.2|30780.2|30839.3|30789.3|30844.8|30794.8|30819.6|30769.6|716
1615323600000|2021-03-09 21:00:00|30838|30788|30838|30788|30845.9|30795.9|30827.3|30777.3|498
1615323900000|2021-03-09 21:05:00|30837.7|30787.7|30832.4|30782.4|30839.4|30789.4|30829.2|30779.2|336
1615324200000|2021-03-09 21:10:00|30832.1|30782.1|30831.5|30781.5|30837.8|30787.8|30829.5|30779.5|288
1615324500000|2021-03-09 21:15:00|30830.3|30780.3|30828.6|30778.6|30833|30783|30825.1|30775.1|241
1615324800000|2021-03-09 21:20:00|30828.9|30778.9|30836.6|30786.6|30837.8|30787.8|30824.6|30774.6|261
1615325100000|2021-03-09 21:25:00|30836.9|30786.9|30835|30785|30837.1|30787.1|30831|30781|252
1615325400000|2021-03-09 21:30:00|30835.1|30785.1|30835.5|30785.5|30837.5|30787.5|30825.8|30775.8|271
1615325700000|2021-03-09 21:35:00|30835.2|30785.2|30834.2|30784.2|30837.4|30787.4|30828.6|30778.6|177
1615326000000|2021-03-09 21:40:00|30834.4|30784.4|30833.2|30783.2|30841.6|30791.6|30830|30780|197
1615326300000|2021-03-09 21:45:00|30834|30784|30834.7|30784.7|30839.3|30789.3|30827|30777|248
1615326600000|2021-03-09 21:50:00|30833|30782.9|30831.9|30781.9|30837.2|30787.2|30826.8|30776.8|264
1615326900000|2021-03-09 21:55:00|30834.3|30784.3|30833.8|30780.5|30848.2|30788.9|30826.2|30769.8|392
1615327200000|2021-03-09 22:00:00|30829.4|30776|30839.8|30768|30844.3|30784.3|30829.4|30754.3|74
1615327500000|2021-03-09 22:05:00|30838.8|30784|30838.5|30752.7|30856.9|30784|30828|30722|195
1615327800000|2021-03-09 22:10:00|30839|30753.1|30837.1|30754.5|30841.8|30777.5|30826|30737|187
1615328100000|2021-03-09 22:15:00|30847.4|30752.4|30849.5|30775.9|30857.2|30780.1|30834.2|30738.7|233
1615328400000|2021-03-09 22:20:00|30852.7|30772.7|30849.5|30758.8|30867.7|30787|30836|30747.5|160
1615328700000|2021-03-09 22:25:00|30846|30762.6|30836|30777.5|30862.5|30786.5|30835|30751.3|130
1615329000000|2021-03-09 22:30:00|30842|30774|30844.8|30766.3|30861.4|30786|30835|30750|202
1615329300000|2021-03-09 22:35:00|30845.1|30766.9|30837.2|30767.5|30861|30781.4|30833.6|30746.3|168
1615329600000|2021-03-09 22:40:00|30837.3|30767|30831.1|30755.5|30846.8|30775.2|30823|30743.1|252
1615329900000|2021-03-09 22:45:00|30829.6|30752.3|30823.9|30762.3|30832|30774|30821|30746.5|203
1615330200000|2021-03-09 22:50:00|30824.3|30760.7|30826.1|30752.3|30835.3|30771|30821|30739.8|194
1615330500000|2021-03-09 22:55:00|30828.1|30754.1|30828.8|30756.9|30837.5|30771.4|30823.4|30743.3|229
1615330800000|2021-03-09 23:00:00|30831.7|30755.3|30832|30779|30869.1|30784.9|30824.8|30751|427
1615331100000|2021-03-09 23:05:00|30831.8|30778.5|30835.3|30784.7|30835.3|30784.8|30829|30775.1|339
1615331400000|2021-03-09 23:10:00|30830.5|30778|30836.2|30786.2|30839|30786.5|30830|30775.8|319
1615331700000|2021-03-09 23:15:00|30832.3|30782.3|30834.6|30784.6|30841.9|30791.6|30832.3|30782.3|279
1615332000000|2021-03-09 23:20:00|30834.3|30784.3|30840.3|30789.7|30843.6|30793.6|30834.1|30783|291
1615332300000|2021-03-09 23:25:00|30840.8|30790.1|30841.2|30788.2|30844.2|30793.1|30836.4|30783|248
1615332600000|2021-03-09 23:30:00|30841|30787.9|30842.8|30792.8|30847.7|30797.7|30839.1|30787.3|329
1615332900000|2021-03-09 23:35:00|30843.8|30793.8|30840.5|30790.5|30844.6|30793.8|30840.3|30789|315
1615333200000|2021-03-09 23:40:00|30840.9|30790.9|30840.7|30790.7|30848|30798|30839.3|30789.2|300
1615333500000|2021-03-09 23:45:00|30843.4|30791.4|30837.1|30786.9|30844.2|30793.7|30835.6|30784.7|268
1615333800000|2021-03-09 23:50:00|30837.7|30787.7|30843.8|30793.8|30850.3|30799|30836.2|30785.5|248
1615334100000|2021-03-09 23:55:00|30844.4|30794.4|30843|30792.6|30848.8|30798.8|30840.4|30788.6|256
1615334400000|2021-03-10 00:00:00|30845.3|30792.8|30856.1|30806.1|30859.4|30809.4|30842.3|30791|437
1615334700000|2021-03-10 00:05:00|30855.5|30805.5|30854.5|30804|30857.5|30807.5|30851.9|30801|350
1615335000000|2021-03-10 00:10:00|30856.2|30807|30853.9|30803.9|30860.8|30810.8|30853.1|30803.1|361
1615335300000|2021-03-10 00:15:00|30854.1|30804.1|30857.7|30807.7|30865.2|30815.2|30854.1|30804.1|359
1615335600000|2021-03-10 00:20:00|30857.9|30807.9|30866.9|30816.9|30869.3|30819.3|30856.8|30806.8|333
1615335900000|2021-03-10 00:25:00|30863.6|30813.6|30866.2|30816.2|30869.2|30819.2|30855.2|30803.3|349
1615336200000|2021-03-10 00:30:00|30866.1|30816.1|30863.2|30813.2|30867.4|30817.4|30858.4|30808.4|319
1615336500000|2021-03-10 00:35:00|30863.7|30813.7|30862|30812|30864.6|30814.6|30855.8|30805.8|275
1615336800000|2021-03-10 00:40:00|30862.3|30812.3|30864.7|30814.7|30865.2|30815.2|30857|30807|301
1615337100000|2021-03-10 00:45:00|30861.9|30811.9|30865.4|30815.4|30870.3|30820.3|30861.5|30811.5|348
1615337400000|2021-03-10 00:50:00|30865.3|30815.3|30852.6|30802.6|30869.7|30819.7|30848.6|30798.6|462
1615337700000|2021-03-10 00:55:00|30852.5|30802.5|30854.8|30804.8|30857.5|30807.5|30848.2|30798.2|342
1615338000000|2021-03-10 01:00:00|30854.5|30804.5|30850.4|30800.4|30856.5|30806.5|30845.1|30795.1|390
1615338300000|2021-03-10 01:05:00|30850.7|30800.7|30850|30800|30852.3|30802.3|30838.9|30788.9|331
1615338600000|2021-03-10 01:10:00|30849.4|30799.4|30846.8|30796.8|30851.6|30801.6|30845.6|30795.6|286
1615338900000|2021-03-10 01:15:00|30847.5|30797.5|30855.8|30805.8|30856.1|30806.1|30843.3|30793.3|307
1615339200000|2021-03-10 01:20:00|30855.5|30805.5|30857|30807|30857.2|30807.2|30845|30795|290
1615339500000|2021-03-10 01:25:00|30857.2|30807.2|30849.7|30799.7|30858.1|30808.1|30843.9|30793.9|232
1615339800000|2021-03-10 01:30:00|30849.6|30799.6|30867.8|30817.8|30870.6|30820.6|30844.2|30794.2|396
1615340100000|2021-03-10 01:35:00|30867.1|30817.1|30870.8|30820.8|30876.1|30826.1|30865.1|30815.1|446
1615340400000|2021-03-10 01:40:00|30871.3|30821.3|30876.2|30826.2|30880|30830|30868.9|30818.9|449
1615340700000|2021-03-10 01:45:00|30876|30826|30872.4|30822.4|30877.1|30827.1|30870.2|30820.2|375
1615341000000|2021-03-10 01:50:00|30872.2|30822.2|30874.9|30824.9|30875.9|30825.9|30866.4|30816.4|288
1615341300000|2021-03-10 01:55:00|30874.8|30824.8|30875.3|30825.3|30878.2|30828.2|30870.3|30820.3|307
1615341600000|2021-03-10 02:00:00|30875.9|30825.9|30887.6|30837.6|30887.6|30837.6|30871.3|30821.3|455
1615341900000|2021-03-10 02:05:00|30887.9|30837.9|30894.3|30844.3|30900.5|30850.5|30880.7|30830.7|503
1615342200000|2021-03-10 02:10:00|30893.8|30843.8|30893.9|30843.9|30897.1|30847.1|30885.6|30835.6|525
1615342500000|2021-03-10 02:15:00|30894.7|30844.7|30889.9|30839.9|30897.2|30847.2|30885.7|30835.7|397
1615342800000|2021-03-10 02:20:00|30890|30840|30887.5|30837.5|30893.1|30843.1|30884.1|30834.1|360
1615343100000|2021-03-10 02:25:00|30886.9|30836.9|30889.2|30839.2|30889.6|30839.6|30880.6|30830.6|312
1615343400000|2021-03-10 02:30:00|30888.4|30838.4|30886.3|30836.3|30895.2|30845.2|30884.9|30834.9|409
1615343700000|2021-03-10 02:35:00|30886.2|30836.2|30889|30839|30891.9|30841.9|30879.8|30829.8|405
1615344000000|2021-03-10 02:40:00|30890.2|30840.2|30885|30835|30894.3|30844.3|30885|30835|408
1615344300000|2021-03-10 02:45:00|30886|30836|30882.9|30832.9|30892.3|30842.3|30880.7|30830.7|375
1615344600000|2021-03-10 02:50:00|30883.7|30833.7|30885.5|30835.5|30893.1|30843.1|30880.4|30830.4|408
1615344900000|2021-03-10 02:55:00|30885.9|30835.9|30887.8|30837.8|30890.5|30840.5|30881.5|30831.5|382
1615345200000|2021-03-10 03:00:00|30887.5|30837.5|30890.3|30840.3|30893.2|30843.2|30886.5|30836.5|399
1615345500000|2021-03-10 03:05:00|30890.7|30840.7|30889.6|30839.6|30892|30842|30886.1|30836.1|413
1615345800000|2021-03-10 03:10:00|30889.8|30839.8|30883.8|30833.8|30894.4|30844.4|30882.6|30832.6|399
1615346100000|2021-03-10 03:15:00|30884|30834|30883.5|30833.5|30889.9|30839.9|30881.6|30831.6|413
1615346400000|2021-03-10 03:20:00|30883.7|30833.7|30884.7|30834.7|30888.6|30838.6|30881.5|30831.5|371
1615346700000|2021-03-10 03:25:00|30884.9|30834.9|30891|30841|30895.3|30845.3|30884|30834|399
1615347000000|2021-03-10 03:30:00|30891.1|30841.1|30887.5|30837.5|30892.6|30842.6|30884.6|30834.6|401
1615347300000|2021-03-10 03:35:00|30887.9|30837.9|30886.8|30836.8|30892.2|30842.2|30884.7|30834.7|339
1615347600000|2021-03-10 03:40:00|30887.4|30837.4|30890|30840|30891.5|30841.5|30884|30834|342
1615347900000|2021-03-10 03:45:00|30890.2|30840.2|30893.4|30843.4|30894.6|30844.6|30888.2|30838.2|351
1615348200000|2021-03-10 03:50:00|30893.5|30843.5|30891.8|30841.8|30895.5|30845.5|30889.1|30839.1|318
1615348500000|2021-03-10 03:55:00|30892.2|30842.2|30892.8|30842.8|30893.9|30843.9|30887.4|30837.4|262
1615348800000|2021-03-10 04:00:00|30890.4|30840.4|30890.1|30840.1|30892.2|30842.2|30886.4|30836.4|342
1615349100000|2021-03-10 04:05:00|30890.2|30840.2|30890.4|30840.4|30892.2|30842.2|30884.5|30834.5|328
1615349400000|2021-03-10 04:10:00|30890.8|30840.8|30890.9|30840.9|30892|30842|30885|30835|283
1615349700000|2021-03-10 04:15:00|30890.6|30840.6|30888.3|30838.3|30891.1|30841.1|30884.4|30834.4|283
1615350000000|2021-03-10 04:20:00|30888.5|30838.5|30888|30838|30894.1|30844.1|30886.4|30836.4|263
1615350300000|2021-03-10 04:25:00|30888.4|30838.4|30893.1|30843.1|30893.3|30843.3|30887.1|30837.1|253
1615350600000|2021-03-10 04:30:00|30892.9|30842.9|30891|30841|30893.5|30843.5|30886.9|30836.9|255
1615350900000|2021-03-10 04:35:00|30891.7|30841.7|30891.5|30841.5|30899.6|30849.6|30890.4|30840.4|403
1615351200000|2021-03-10 04:40:00|30891.9|30841.9|30890.9|30840.9|30897.7|30847.7|30889.4|30839.4|366
1615351500000|2021-03-10 04:45:00|30890.5|30840.5|30889.5|30839.5|30895.1|30845.1|30886.7|30836.7|312
1615351800000|2021-03-10 04:50:00|30890.7|30840.7|30892|30842|30895.7|30845.7|30886.5|30836.5|257
1615352100000|2021-03-10 04:55:00|30892.7|30842.7|30887.7|30837.7|30894.7|30844.7|30887.4|30837.4|270
1615352400000|2021-03-10 05:00:00|30888.2|30838.2|30895.7|30845.7|30898.3|30848.3|30887.3|30837.3|364
1615352700000|2021-03-10 05:05:00|30896.2|30846.2|30896.5|30846.5|30901|30851|30894.2|30844.2|349
1615353000000|2021-03-10 05:10:00|30896.1|30846.1|30902.6|30852.6|30911.5|30861.5|30895.6|30845.6|423
1615353300000|2021-03-10 05:15:00|30902.4|30852.4|30905.1|30855.1|30907.4|30857.4|30898.2|30848.2|338
1615353600000|2021-03-10 05:20:00|30903.8|30853.8|30903.7|30853.7|30908.1|30858.1|30897.3|30847.3|346
1615353900000|2021-03-10 05:25:00|30903.9|30853.9|30901.7|30851.7|30904.1|30854.1|30894.6|30844.6|435
1615354200000|2021-03-10 05:30:00|30901.9|30851.9|30897.7|30847.7|30902.5|30852.5|30895.2|30845.2|459
1615354500000|2021-03-10 05:35:00|30898.1|30848.1|30897.1|30847.1|30902.7|30852.7|30893.8|30843.8|427
1615354800000|2021-03-10 05:40:00|30896.9|30846.9|30910.1|30860.1|30910.2|30860.2|30895|30845|421
1615355100000|2021-03-10 05:45:00|30909.9|30859.9|30917.3|30867.3|30918.5|30868.5|30905.7|30855.7|557
1615355400000|2021-03-10 05:50:00|30919.1|30869.1|30913.4|30863.4|30922|30872|30908.2|30858.2|566
1615355700000|2021-03-10 05:55:00|30913.1|30863.1|30906.2|30856.2|30917.2|30867.2|30902|30852|478
1615356000000|2021-03-10 06:00:00|30906.3|30856.3|30917.5|30867.5|30918.8|30868.8|30901.7|30851.7|378
1615356300000|2021-03-10 06:05:00|30917.4|30867.4|30918.8|30868.8|30923.6|30873.6|30912.3|30862.3|389
1615356600000|2021-03-10 06:10:00|30918.6|30868.6|30920|30870|30924.5|30874.5|30916.5|30866.5|460
1615356900000|2021-03-10 06:15:00|30920.4|30870.4|30920.2|30870.2|30923.8|30873.8|30917.3|30867.3|361
1615357200000|2021-03-10 06:20:00|30920.3|30870.3|30923.2|30873.2|30927.1|30877.1|30917.9|30867.9|367
1615357500000|2021-03-10 06:25:00|30923.8|30873.8|30925.5|30875.5|30932.5|30894.1|30912.7|30867.7|516
1615357800000|2021-03-10 06:30:00|30925.4|30875.4|30910.9|30890.9|30931.7|30896.3|30910.1|30875.4|383
1615358100000|2021-03-10 06:35:00|30911.7|30891.7|30910.5|30860.5|30927.6|30895.2|30906.5|30856.5|448
1615358400000|2021-03-10 06:40:00|30909.7|30859.7|30905.4|30855.4|30912|30862|30904.4|30854.4|489
1615358700000|2021-03-10 06:45:00|30904.2|30854.2|30913.4|30863.4|30913.9|30863.9|30902.9|30852.9|499
1615359000000|2021-03-10 06:50:00|30913.9|30863.9|30898.6|30848.6|30914.2|30864.2|30894.9|30844.9|508
1615359300000|2021-03-10 06:55:00|30898.8|30848.8|30896.5|30846.5|30908.5|30858.5|30892.3|30842.3|475
1615359600000|2021-03-10 07:00:00|30899.9|30849.9|30892.1|30842.1|30912.1|30865.6|30862.9|30828.2|680
1615359900000|2021-03-10 07:05:00|30892.4|30842.4|30889.6|30839.6|30896.9|30855.7|30871.1|30834.6|519
1615360200000|2021-03-10 07:10:00|30889.7|30839.7|30896.5|30846.5|30900.8|30850.8|30867.6|30832.7|521
1615360500000|2021-03-10 07:15:00|30896.6|30846.6|30890.9|30840.9|30899.5|30849.5|30889.5|30839.5|459
1615360800000|2021-03-10 07:20:00|30890.8|30840.8|30887.2|30837.2|30894.9|30859.2|30877.4|30834.7|511
1615361100000|2021-03-10 07:25:00|30886|30836|30877.7|30827.7|30891.8|30854.8|30865.6|30826.1|468
1615361400000|2021-03-10 07:30:00|30874.4|30824.4|30860.1|30840.1|30876.9|30843.8|30855.2|30824.4|472
1615361700000|2021-03-10 07:35:00|30860.4|30840.4|30863|30843|30866.5|30846.5|30858.9|30838.9|449
1615362000000|2021-03-10 07:40:00|30862.5|30842.5|30864.4|30844.4|30875.9|30855.9|30862.2|30842.2|592
1615362300000|2021-03-10 07:45:00|30865.1|30845.1|30854.4|30834.4|30866|30846|30851.2|30831.2|641
1615362600000|2021-03-10 07:50:00|30854.2|30834.2|30856.5|30836.5|30859.3|30839.3|30848.9|30828.9|547
1615362900000|2021-03-10 07:55:00|30856.9|30836.9|30855.3|30835.3|30859.3|30839.3|30849.2|30829.2|547
1615363200000|2021-03-10 08:00:00|30855|30835|30870.2|30850.2|30871.8|30851.8|30854.3|30821.3|707
1615363500000|2021-03-10 08:05:00|30870|30850|30877.4|30857.4|30898.7|30864.5|30867.8|30829.8|669
1615363800000|2021-03-10 08:10:00|30877.9|30857.9|30876.4|30856.4|30891.5|30857.9|30866.4|30834.8|755
1615364100000|2021-03-10 08:15:00|30876.5|30856.5|30887.4|30867.4|30899.4|30869.2|30873.5|30848.6|590
1615364400000|2021-03-10 08:20:00|30887.7|30867.7|30897.7|30877.7|30921.2|30890.3|30885.5|30865.5|605
1615364700000|2021-03-10 08:25:00|30897.2|30877.2|30913.4|30893.4|30923.9|30895.6|30897.2|30873.6|672
1615365000000|2021-03-10 08:30:00|30913.7|30893.7|30898.1|30878.1|30914.5|30894.5|30893.6|30873.6|681
1615365300000|2021-03-10 08:35:00|30898.2|30878.2|30887.5|30867.5|30918|30885.1|30886.3|30866.3|711
1615365600000|2021-03-10 08:40:00|30888.2|30868.2|30888.3|30868.3|30893.7|30873.7|30882.3|30862.3|603
1615365900000|2021-03-10 08:45:00|30888.1|30868.1|30894.2|30874.2|30910.7|30880.2|30882.4|30859.8|580
1615366200000|2021-03-10 08:50:00|30892.9|30872.9|30875|30855|30899.8|30879.8|30872.9|30852.9|667
1615366500000|2021-03-10 08:55:00|30875.6|30855.6|30861.8|30841.8|30878.6|30858.6|30856|30822.1|618
1615366800000|2021-03-10 09:00:00|30862.6|30842.6|30861.2|30841.2|30865.3|30845.3|30847.8|30827.8|697
1615367100000|2021-03-10 09:05:00|30861.9|30841.9|30848.4|30828.4|30871.3|30842.1|30847|30812.5|653
1615367400000|2021-03-10 09:10:00|30848.6|30828.6|30844|30824|30862.9|30830.8|30838|30808.9|633
1615367700000|2021-03-10 09:15:00|30844.1|30824.1|30848.4|30828.4|30853.9|30833.9|30841.6|30821.6|583
1615368000000|2021-03-10 09:20:00|30848.9|30828.9|30856.1|30836.1|30863.8|30838.6|30842.8|30813.8|650
1615368300000|2021-03-10 09:25:00|30856.9|30836.9|30852.5|30832.5|30862.3|30842.3|30847.7|30827.7|547
1615368600000|2021-03-10 09:30:00|30852.4|30832.4|30856.4|30836.4|30862.7|30842.7|30849.9|30829.9|482
1615368900000|2021-03-10 09:35:00|30856.5|30836.5|30847.9|30827.9|30861|30841|30846.4|30826.4|559
1615369200000|2021-03-10 09:40:00|30848.2|30828.2|30849|30829|30869.2|30837.1|30840|30815.5|537
1615369500000|2021-03-10 09:45:00|30849.3|30829.3|30850.4|30830.4|30857.1|30837.1|30845.6|30825.6|508
1615369800000|2021-03-10 09:50:00|30852|30832|30849.3|30829.3|30855.3|30835.3|30845.5|30825.5|501
1615370100000|2021-03-10 09:55:00|30849.2|30829.2|30838.7|30818.7|30853.3|30833.3|30838.2|30818.2|490
1615370400000|2021-03-10 10:00:00|30838.6|30818.6|30835.8|30815.8|30841.2|30821.2|30823.5|30803.5|609
1615370700000|2021-03-10 10:05:00|30835.9|30815.9|30849.1|30829.1|30849.6|30829.6|30835.9|30815.9|635
1615371000000|2021-03-10 10:10:00|30848.3|30828.3|30850.7|30830.7|30852.3|30832.3|30845.6|30825.6|522
1615371300000|2021-03-10 10:15:00|30850.8|30830.8|30861.2|30841.2|30864.5|30844.5|30850.5|30830.5|554
1615371600000|2021-03-10 10:20:00|30861.1|30841.1|30855.7|30835.7|30863.8|30843.8|30853|30833|495
1615371900000|2021-03-10 10:25:00|30855.6|30835.6|30862|30842|30863.7|30843.7|30853.1|30833.1|513
1615372200000|2021-03-10 10:30:00|30862.8|30842.8|30873.8|30853.8|30881.3|30861.3|30862.7|30842.7|562
1615372500000|2021-03-10 10:35:00|30873.4|30853.4|30874.3|30854.3|30878.5|30858.5|30869|30849|491
1615372800000|2021-03-10 10:40:00|30875.2|30855.2|30878.1|30858.1|30883.2|30863.2|30870.5|30850.5|543
1615373100000|2021-03-10 10:45:00|30878.4|30858.4|30876|30856|30880.1|30860.1|30872.2|30852.2|515
1615373400000|2021-03-10 10:50:00|30875.4|30855.4|30877.5|30857.5|30881.6|30861.6|30874.6|30854.6|561
1615373700000|2021-03-10 10:55:00|30877.6|30857.6|30878.6|30858.6|30881.6|30861.6|30874.5|30854.5|481
1615374000000|2021-03-10 11:00:00|30878.7|30858.7|30879.2|30859.2|30882.7|30862.7|30868.9|30848.9|544
1615374300000|2021-03-10 11:05:00|30878.8|30858.8|30882.9|30862.9|30890.8|30870.8|30878.1|30858.1|482
1615374600000|2021-03-10 11:10:00|30882.8|30862.8|30881.3|30861.3|30891.4|30871.4|30879.7|30859.7|486
1615374900000|2021-03-10 11:15:00|30880.7|30860.7|30888.4|30868.4|30889.3|30869.3|30876.4|30856.4|442
1615375200000|2021-03-10 11:20:00|30888.3|30868.3|30875.1|30855.1|30897.5|30871.9|30867.7|30842.6|567
1615375500000|2021-03-10 11:25:00|30875.3|30855.3|30891.5|30871.5|30907.6|30875.4|30875.2|30855.2|592
1615375800000|2021-03-10 11:30:00|30891.2|30871.2|30886.9|30866.9|30892|30872|30882.3|30862.3|461
1615376100000|2021-03-10 11:35:00|30886.7|30866.7|30901.5|30881.5|30903|30883|30886.1|30866.1|511
1615376400000|2021-03-10 11:40:00|30902.1|30882.1|30903.5|30883.5|30905.4|30885.4|30898.1|30878.1|548
1615376700000|2021-03-10 11:45:00|30903|30883|30899.6|30879.6|30907.7|30887.7|30898|30878|529
1615377000000|2021-03-10 11:50:00|30899.5|30879.5|30899.1|30879.1|30900.4|30880.4|30888.1|30868.1|527
1615377300000|2021-03-10 11:55:00|30898.7|30878.7|30895.7|30875.7|30900.8|30880.8|30894.5|30874.5|627
1615377600000|2021-03-10 12:00:00|30895.6|30875.6|30910|30890|30920.2|30900.2|30895.6|30875.6|607
1615377900000|2021-03-10 12:05:00|30909.9|30889.9|30902.1|30882.1|30909.9|30889.9|30896.5|30876.5|511
1615378200000|2021-03-10 12:10:00|30902.2|30882.2|30899.1|30879.1|30903.9|30883.9|30893.9|30873.9|515
1615378500000|2021-03-10 12:15:00|30899.2|30879.2|30882.5|30862.5|30900.8|30880.8|30875.1|30855.1|616
1615378800000|2021-03-10 12:20:00|30881.9|30861.9|30901.1|30881.1|30909.1|30889.1|30879.4|30859.4|617
1615379100000|2021-03-10 12:25:00|30901|30881|30891.9|30871.9|30903.8|30883.8|30888.8|30868.8|526
1615379400000|2021-03-10 12:30:00|30891.7|30871.7|30886|30866|30894|30874|30883.7|30863.7|641
1615379700000|2021-03-10 12:35:00|30885.9|30865.9|30903.5|30883.5|30912.4|30888|30884.6|30862.4|601
1615380000000|2021-03-10 12:40:00|30903.8|30883.8|30906.7|30886.7|30920.2|30900.2|30900.3|30880.3|555
1615380300000|2021-03-10 12:45:00|30906.8|30886.8|30906.3|30886.3|30908.9|30888.9|30896.9|30876.9|464
1615380600000|2021-03-10 12:50:00|30905.7|30885.7|30897.7|30877.7|30912|30892|30895.2|30875.2|530
1615380900000|2021-03-10 12:55:00|30897.6|30877.6|30919.5|30899.5|30932.6|30912.6|30896.8|30876.8|954
1615381200000|2021-03-10 13:00:00|30920|30900|30919.9|30899.9|30928.2|30908.2|30908|30888|847
1615381500000|2021-03-10 13:05:00|30920.2|30900.2|30899.1|30879.1|30923.9|30903.9|30890|30866.3|944
1615381800000|2021-03-10 13:10:00|30898.4|30878.4|30910.5|30890.5|30914.2|30894.2|30892.4|30872.4|875
1615382100000|2021-03-10 13:15:00|30909.9|30889.9|30912|30892|30918.3|30898.3|30903.1|30883.1|771
1615382400000|2021-03-10 13:20:00|30912.1|30892.1|30903|30883|30922.3|30902.3|30892.1|30872.1|880
1615382700000|2021-03-10 13:25:00|30903.1|30883.1|30941|30891|30943.5|30907|30901.7|30881.7|655
1615383000000|2021-03-10 13:30:00|30941.3|30891.3|30811.5|30791.5|30941.4|30891.4|30807.4|30771|1050
1615383300000|2021-03-10 13:35:00|30813.4|30793.4|30835.4|30815.4|30854.8|30821.5|30804.6|30776.3|1040
1615383600000|2021-03-10 13:40:00|30836.2|30816.2|30845.4|30825.4|30879.5|30849.7|30825.6|30794.4|967
1615383900000|2021-03-10 13:45:00|30847.5|30827.5|30842.8|30822.8|30862.6|30834.3|30832.2|30797.1|881
1615384200000|2021-03-10 13:50:00|30842.5|30822.5|30835.3|30815.3|30848|30828|30822.6|30802.6|908
1615384500000|2021-03-10 13:55:00|30835.2|30815.2|30812.1|30792.1|30842.5|30822.5|30802.7|30782.7|876
1615384800000|2021-03-10 14:00:00|30812.2|30792.2|30799.8|30779.8|30824.4|30804.4|30799.5|30779.5|937
1615385100000|2021-03-10 14:05:00|30800.2|30780.2|30799.4|30779.4|30820.1|30800.1|30792.7|30772.7|921
1615385400000|2021-03-10 14:10:00|30798.9|30778.9|30775.4|30755.4|30808.5|30788.5|30774.5|30754.5|891
1615385700000|2021-03-10 14:15:00|30774.6|30754.6|30774.3|30754.3|30788.2|30768.2|30769|30749|764
1615386000000|2021-03-10 14:20:00|30774|30754|30794.5|30774.5|30797.3|30777.3|30762.2|30742.2|712
1615386300000|2021-03-10 14:25:00|30794.7|30774.7|30770.2|30750.2|30806.2|30776.6|30770.1|30750.1|540
1615386600000|2021-03-10 14:30:00|30770|30750|30787.1|30767.1|30790|30770|30769.3|30749.3|723
1615386900000|2021-03-10 14:35:00|30786.5|30766.5|30788|30768|30803.2|30774|30783.7|30751.5|697
1615387200000|2021-03-10 14:40:00|30788.7|30768.7|30773|30753|30789.4|30769.4|30766.3|30746.3|691
1615387500000|2021-03-10 14:45:00|30773.5|30753.5|30781.7|30761.7|30794.1|30763.3|30766.2|30738.7|810
1615387800000|2021-03-10 14:50:00|30782.1|30762.1|30788|30768|30810|30780.3|30770.9|30746.8|901
1615388100000|2021-03-10 14:55:00|30787|30767|30799.7|30779.7|30804.3|30784.3|30780.1|30760.1|825
1615388400000|2021-03-10 15:00:00|30800.2|30780.2|30806|30786|30827.6|30796.5|30798.1|30763.6|930
1615388700000|2021-03-10 15:05:00|30806.9|30786.9|30813|30793|30813.6|30793.6|30793.4|30773.4|868
1615389000000|2021-03-10 15:10:00|30812.8|30792.8|30846.4|30826.4|30854.9|30827.9|30810.3|30790.3|899
1615389300000|2021-03-10 15:15:00|30848.1|30828.1|30841.7|30821.7|30858.2|30829.7|30836.6|30807.2|896
1615389600000|2021-03-10 15:20:00|30841.1|30821.1|30844.3|30824.3|30850.8|30830.8|30835.2|30815.2|823
1615389900000|2021-03-10 15:25:00|30844.2|30824.2|30881.7|30861.7|30881.7|30861.7|30841.8|30821.8|882
1615390200000|2021-03-10 15:30:00|30882|30862|30881.3|30861.3|30892.9|30872.9|30870.6|30850.6|933
1615390500000|2021-03-10 15:35:00|30881|30861|30895.8|30875.8|30897.3|30877.3|30879.6|30859.6|889
1615390800000|2021-03-10 15:40:00|30895.4|30875.4|30897.3|30877.3|30904.2|30884.2|30886.6|30866.6|839
1615391100000|2021-03-10 15:45:00|30897.9|30877.9|30901.6|30881.6|30905.4|30885.4|30891.3|30871.3|905
1615391400000|2021-03-10 15:50:00|30901|30881|30904|30884|30919.3|30899.3|30897|30877|865
1615391700000|2021-03-10 15:55:00|30905.5|30885.5|30875.6|30855.6|30909.9|30889.9|30867.1|30847.1|978
1615392000000|2021-03-10 16:00:00|30875.4|30855.4|30883.4|30863.4|30888.7|30868.7|30863.7|30843.7|905
1615392300000|2021-03-10 16:05:00|30882|30862|30885.7|30865.7|30890.2|30867.7|30867.6|30840.2|817
1615392600000|2021-03-10 16:10:00|30887.4|30867.4|30868.6|30848.6|30893.4|30873.4|30864.2|30831|721
1615392900000|2021-03-10 16:15:00|30867.2|30847.2|30879.4|30859.4|30886.7|30865.5|30864.2|30836.5|612
1615393200000|2021-03-10 16:20:00|30879.1|30859.1|30895.7|30875.7|30896.5|30876.5|30874.1|30854.1|692
1615393500000|2021-03-10 16:25:00|30895.1|30875.1|30879.1|30859.1|30915|30882.1|30875.1|30855.1|706
1615393800000|2021-03-10 16:30:00|30879|30859|30881.3|30861.3|30887|30867|30877.5|30857.5|630
1615394100000|2021-03-10 16:35:00|30880.9|30860.9|30877.7|30857.7|30883.9|30863.9|30874.1|30854.1|726
1615394400000|2021-03-10 16:40:00|30876.7|30856.7|30882.4|30862.4|30893.8|30868.3|30872.9|30843.8|691
1615394700000|2021-03-10 16:45:00|30882.5|30862.5|30873.8|30853.8|30897.9|30864.4|30871.3|30840.5|609
1615395000000|2021-03-10 16:50:00|30875.2|30855.2|30868.3|30848.3|30876.1|30856.1|30866.3|30846.3|604
1615395300000|2021-03-10 16:55:00|30868|30848|30868|30848|30874.3|30854.3|30865.4|30845.4|573
1615395600000|2021-03-10 17:00:00|30867.7|30847.7|30862.3|30842.3|30884.1|30852.2|30860.1|30822.8|728
1615395900000|2021-03-10 17:05:00|30862|30842|30883.8|30833.8|30886.7|30845|30859.1|30824|718
1615396200000|2021-03-10 17:10:00|30884.2|30834.2|30885|30835|30889|30854.1|30866.1|30829.5|597
1615396500000|2021-03-10 17:15:00|30885.6|30835.6|30864.3|30844.3|30889.6|30851.3|30858.3|30823.4|672
1615396800000|2021-03-10 17:20:00|30864.5|30844.5|30849.9|30829.9|30882.2|30847.6|30849.8|30815.3|690
1615397100000|2021-03-10 17:25:00|30851.3|30831.3|30861.1|30811.1|30869.5|30834|30842.3|30806.5|668
1615397400000|2021-03-10 17:30:00|30859.4|30809.4|30856.4|30806.4|30859.4|30824.4|30836.6|30800.8|584
1615397700000|2021-03-10 17:35:00|30855.7|30805.7|30857.4|30807.4|30859.9|30822.5|30837.6|30801.5|559
1615398000000|2021-03-10 17:40:00|30857.7|30807.7|30840.9|30790.9|30858.6|30820|30830|30789|621
1615398300000|2021-03-10 17:45:00|30840.6|30790.6|30840.3|30790.3|30843.3|30805.1|30822.4|30784.5|534
1615398600000|2021-03-10 17:50:00|30840.5|30790.5|30847.2|30797.2|30847.7|30797.7|30838.8|30788.8|466
1615398900000|2021-03-10 17:55:00|30847.1|30797.1|30845.8|30795.8|30849.3|30810.1|30830.1|30788.6|535
1615399200000|2021-03-10 18:00:00|30845.3|30795.3|30828.2|30778.2|30864.5|30814.5|30812.3|30775.1|935
1615399500000|2021-03-10 18:05:00|30828.7|30778.7|30809.4|30759.4|30832.1|30794.5|30796.5|30758.5|891
1615399800000|2021-03-10 18:10:00|30808.6|30758.6|30824.4|30774.4|30830|30793|30788.4|30750.6|867
1615400100000|2021-03-10 18:15:00|30824.1|30774.1|30838.6|30788.6|30843.2|30808.8|30813.8|30771.3|841
1615400400000|2021-03-10 18:20:00|30839.1|30789.1|30820.7|30770.7|30841.7|30805.7|30801.4|30769.3|690
1615400700000|2021-03-10 18:25:00|30822.2|30772.2|30806.8|30786.8|30823.3|30789.3|30795.5|30763|676
1615401000000|2021-03-10 18:30:00|30806.9|30786.9|30804.4|30784.4|30822.2|30789.6|30799.3|30764.5|673
1615401300000|2021-03-10 18:35:00|30804|30784|30817.9|30797.9|30834.2|30799.3|30801.7|30781.7|646
1615401600000|2021-03-10 18:40:00|30817.5|30797.5|30830.1|30780.1|30835.1|30800.2|30816.8|30776.5|572
1615401900000|2021-03-10 18:45:00|30831.7|30781.7|30838.1|30788.1|30843.3|30808.2|30822.1|30781.2|571
1615402200000|2021-03-10 18:50:00|30837.7|30787.7|30837.7|30787.7|30843.8|30805.8|30823.3|30786|576
1615402500000|2021-03-10 18:55:00|30837.8|30787.8|30826|30776|30841|30800.5|30811.5|30776|495
1615402800000|2021-03-10 19:00:00|30827.8|30777.8|30824.1|30774.1|30833.8|30799|30806.8|30771.7|492
1615403100000|2021-03-10 19:05:00|30824.2|30774.2|30820.2|30770.2|30825.5|30789|30804.3|30766.9|495
1615403400000|2021-03-10 19:10:00|30820.1|30770.1|30814|30764|30821.3|30785.8|30797.1|30760.8|487
1615403700000|2021-03-10 19:15:00|30813.7|30763.7|30795.3|30775.3|30816.6|30782.2|30791.3|30759.6|473
1615404000000|2021-03-10 19:20:00|30795.4|30775.4|30794.4|30774.4|30810.5|30777.2|30792.1|30758.2|432
1615404300000|2021-03-10 19:25:00|30794.5|30774.5|30796.5|30776.5|30812|30776.6|30788.9|30755.5|475
1615404600000|2021-03-10 19:30:00|30796.2|30776.2|30796.7|30776.7|30812|30780.3|30792.7|30758.4|510
1615404900000|2021-03-10 19:35:00|30797.4|30777.4|30801.4|30781.4|30819.1|30783.8|30795.8|30760|390
1615405200000|2021-03-10 19:40:00|30801.5|30781.5|30800.6|30780.6|30815.4|30782.2|30795.4|30760.1|432
1615405500000|2021-03-10 19:45:00|30800.1|30780.1|30791.4|30771.4|30816.3|30782.7|30789|30754.6|517
1615405800000|2021-03-10 19:50:00|30791.2|30771.2|30789.8|30769.8|30811|30776.8|30786.2|30752.2|584
1615406100000|2021-03-10 19:55:00|30789.9|30769.9|30790.9|30770.9|30792|30772|30781.9|30761.9|584
1615406400000|2021-03-10 20:00:00|30790.8|30770.8|30783.9|30763.9|30799|30770.8|30775.4|30743.2|544
1615406700000|2021-03-10 20:05:00|30784.7|30764.7|30788.8|30768.8|30804.7|30770.1|30779.7|30746.7|525
1615407000000|2021-03-10 20:10:00|30790.3|30770.3|30789.6|30769.6|30806.9|30772.5|30784.9|30751.1|469
1615407300000|2021-03-10 20:15:00|30790.4|30770.4|30781.6|30761.6|30805.8|30771|30780.5|30745|522
1615407600000|2021-03-10 20:20:00|30782.4|30762.4|30787.3|30767.3|30802.8|30768.8|30778.3|30744.3|439
1615407900000|2021-03-10 20:25:00|30787.7|30767.7|30785.2|30765.2|30805.1|30770.1|30782.2|30748.2|470
1615408200000|2021-03-10 20:30:00|30785.5|30765.5|30786.7|30766.7|30804.1|30770.8|30783.5|30747.4|468
1615408500000|2021-03-10 20:35:00|30789.4|30769.4|30800.3|30750.3|30804.1|30769.4|30782.2|30747|338
1615408800000|2021-03-10 20:40:00|30801|30751|30779|30759|30801.1|30765.2|30777.4|30741.2|395
1615409100000|2021-03-10 20:45:00|30778.8|30758.8|30793.3|30743.3|30798.8|30762.2|30773.2|30737.7|459
1615409400000|2021-03-10 20:50:00|30792.9|30742.9|30782|30762|30799.1|30766.7|30777.2|30742.9|479
1615409700000|2021-03-10 20:55:00|30781.8|30761.8|30775.3|30755.3|30798.2|30763.2|30768.7|30732.4|684
1615410000000|2021-03-10 21:00:00|30788.3|30738.3|30787.8|30737.8|30793.3|30754|30771.6|30734.4|650
1615410300000|2021-03-10 21:05:00|30788|30738|30791.7|30741.7|30794.6|30744.6|30785.3|30735.3|898
1615410600000|2021-03-10 21:10:00|30791.6|30741.6|30786.5|30736.5|30793.8|30756.6|30772.8|30735|432
1615410900000|2021-03-10 21:15:00|30787.7|30737.7|30785|30735|30787.9|30750.5|30770|30732.5|321
1615411200000|2021-03-10 21:20:00|30785.3|30735.3|30778.3|30728.3|30787.8|30737.8|30777.9|30727.9|446
1615411500000|2021-03-10 21:25:00|30778.1|30728.1|30778.1|30728.1|30784.2|30734.2|30776.1|30726.1|600
1615411800000|2021-03-10 21:30:00|30774.6|30724.6|30780.3|30730.3|30782.4|30732.4|30774.6|30724.6|360
1615412100000|2021-03-10 21:35:00|30779.8|30729.8|30776.4|30726.4|30781.5|30731.5|30775|30725|288
1615412400000|2021-03-10 21:40:00|30778.6|30728.6|30782|30732|30784.7|30734.7|30775.8|30725.8|310
1615412700000|2021-03-10 21:45:00|30780.3|30730.3|30781.8|30731.8|30785.2|30735.2|30779|30729|388
1615413000000|2021-03-10 21:50:00|30781.3|30731.3|30782.6|30732.6|30785.4|30735.4|30778|30728|338
1615413300000|2021-03-10 21:55:00|30783.4|30733.4|30787.5|30737.5|30790.5|30740.2|30775.5|30724.2|392
1615413600000|2021-03-10 22:00:00|30789.6|30739.6|30799.2|30736.1|30801.4|30742.9|30788.7|30729.7|34
1615413900000|2021-03-10 22:05:00|30799.4|30731.6|30809.3|30719.9|30827.1|30736.3|30773|30705.4|124
1615414200000|2021-03-10 22:10:00|30814.9|30718.5|30802.6|30708.1|30826.3|30727.8|30776|30699.7|290
1615414500000|2021-03-10 22:15:00|30811.8|30713.5|30797.6|30718.1|30815.7|30724.2|30774.4|30712.4|208
1615414800000|2021-03-10 22:20:00|30798.2|30719.6|30802.5|30726.8|30816.9|30727.6|30776.1|30715.2|193
1615415100000|2021-03-10 22:25:00|30797.2|30724.4|30800.3|30723.1|30809.9|30729.1|30774.5|30714.6|188
1615415400000|2021-03-10 22:30:00|30798.9|30722.4|30798.7|30719.1|30815.7|30728.3|30777.5|30705.9|237
1615415700000|2021-03-10 22:35:00|30798|30717.3|30778.6|30720|30802.8|30728.6|30776.5|30709.7|166
1615416000000|2021-03-10 22:40:00|30778.8|30723|30796.9|30732.3|30819|30733.9|30774.1|30710.1|258
1615416300000|2021-03-10 22:45:00|30796.1|30722.7|30793.3|30730.7|30809.4|30735.1|30780.4|30717.2|239
1615416600000|2021-03-10 22:50:00|30794.7|30729.3|30783.4|30732|30805.4|30736.3|30781.9|30721.8|195
1615416900000|2021-03-10 22:55:00|30798.1|30722.9|30794.7|30725.2|30807|30734.3|30781.7|30719.3|167
1615417200000|2021-03-10 23:00:00|30798.2|30725.6|30784.2|30733.6|30798.2|30737.8|30774.8|30713.2|483
1615417500000|2021-03-10 23:05:00|30785.5|30735.3|30791.2|30733.7|30795.6|30739.2|30779.2|30725.3|318
1615417800000|2021-03-10 23:10:00|30793.5|30729.8|30787.6|30728.8|30797|30738.2|30775.2|30713.5|371
1615418100000|2021-03-10 23:15:00|30784.9|30729.6|30791.3|30727|30796.7|30738.1|30775|30714.8|323
1615418400000|2021-03-10 23:20:00|30790.3|30725.3|30796|30726.8|30799.7|30739.5|30773.4|30714.9|360
1615418700000|2021-03-10 23:25:00|30787.8|30737.8|30787|30737|30800.5|30744.3|30778.3|30724.8|332
1615419000000|2021-03-10 23:30:00|30787.4|30736.4|30788.7|30738.7|30802.9|30743.3|30786.8|30729.6|183
1615419300000|2021-03-10 23:35:00|30790.1|30736.2|30793|30738.1|30799.6|30744.8|30785.4|30733.8|238
1615419600000|2021-03-10 23:40:00|30794.3|30737.9|30789.5|30739.5|30799.7|30746.2|30786.8|30735.2|214
1615419900000|2021-03-10 23:45:00|30791|30737|30790.8|30740.8|30800|30741.9|30785.8|30728|246
1615420200000|2021-03-10 23:50:00|30789.1|30739.1|30794.3|30740.2|30811.3|30744.9|30783.2|30727.3|296
1615420500000|2021-03-10 23:55:00|30792.4|30742.4|30792|30742|30806.5|30748.6|30785.7|30728.8|285
1615420800000|2021-03-11 00:00:00|30792.2|30742.2|30784.8|30734.8|30804.7|30746.9|30782.6|30726|385
1615421100000|2021-03-11 00:05:00|30785.1|30735.1|30786.6|30736.6|30794.3|30742.2|30777.5|30722.1|529
1615421400000|2021-03-11 00:10:00|30786.8|30736.8|30789.6|30739.6|30794.3|30741.7|30779.9|30728.1|799
1615421700000|2021-03-11 00:15:00|30786|30739.4|30793.8|30743.8|30806|30760.9|30776.7|30729|913
1615422000000|2021-03-11 00:20:00|30793.5|30743.5|30794.9|30744.9|30810|30766.8|30778.4|30730.9|554
1615422300000|2021-03-11 00:25:00|30795.5|30745.5|30809.1|30759.1|30816|30774|30784.7|30742.5|481
1615422600000|2021-03-11 00:30:00|30794.1|30774.1|30804.9|30754.9|30808.9|30774.1|30790.3|30738.9|403
1615422900000|2021-03-11 00:35:00|30804.3|30754.3|30804|30754|30807.3|30757.3|30797.3|30745.8|409
1615423200000|2021-03-11 00:40:00|30803.2|30753.2|30808.4|30758.4|30810|30760|30800.5|30750.5|412
1615423500000|2021-03-11 00:45:00|30808.2|30758.2|30805.4|30755.4|30810.4|30760.4|30802|30752|410
1615423800000|2021-03-11 00:50:00|30806.6|30756.6|30811.1|30761.1|30813.9|30763.9|30802.9|30752.9|390
1615424100000|2021-03-11 00:55:00|30813.2|30763.2|30805.3|30755.3|30813.8|30763.8|30803|30752|389
1615424400000|2021-03-11 01:00:00|30806.6|30756.6|30805.7|30755.7|30810|30760|30801.1|30751.1|384
1615424700000|2021-03-11 01:05:00|30805.8|30755.8|30802.2|30752.2|30810.3|30760.3|30801.7|30751.7|308
1615425000000|2021-03-11 01:10:00|30802.5|30752.5|30802.5|30752.5|30807.6|30757.6|30801.4|30751.4|300
1615425300000|2021-03-11 01:15:00|30803.3|30753.3|30800.2|30750.2|30804|30754|30795.3|30745.3|427
1615425600000|2021-03-11 01:20:00|30800.5|30750.5|30802.4|30752.4|30804|30754|30796|30746|292
1615425900000|2021-03-11 01:25:00|30802.5|30752.5|30799.1|30749.1|30803.4|30753.4|30792|30742|290
1615426200000|2021-03-11 01:30:00|30796.9|30746.9|30804|30754|30805.8|30755.8|30793|30743|433
1615426500000|2021-03-11 01:35:00|30803.8|30753.8|30801.9|30751.9|30805.9|30755.9|30796.4|30746.4|408
1615426800000|2021-03-11 01:40:00|30802.8|30752.8|30807.5|30757.5|30810.1|30760.1|30798.6|30748|349
1615427100000|2021-03-11 01:45:00|30807.7|30757.7|30792.4|30742.4|30808.3|30758.3|30788.3|30738.3|520
1615427400000|2021-03-11 01:50:00|30792.6|30742.6|30789|30739|30794.7|30744.7|30785.4|30735.4|362
1615427700000|2021-03-11 01:55:00|30790.5|30740.5|30794|30744|30794.9|30744.9|30785.5|30735|472
1615428000000|2021-03-11 02:00:00|30793.5|30743.5|30785.7|30735.7|30793.7|30743.7|30782.8|30732.8|460
1615428300000|2021-03-11 02:05:00|30784|30734|30775.1|30725.1|30784.5|30734.5|30773.1|30723.1|448
1615428600000|2021-03-11 02:10:00|30775.4|30725.4|30777.5|30727.5|30781.2|30731.2|30772.7|30722|375
1615428900000|2021-03-11 02:15:00|30777|30727|30771|30721|30779.7|30729.7|30771|30721|321
1615429200000|2021-03-11 02:20:00|30771.6|30721.6|30761.5|30711.5|30774|30724|30758|30705|465
1615429500000|2021-03-11 02:25:00|30765.4|30715.4|30767.5|30717.5|30772.5|30722.5|30760.9|30710.9|401
1615429800000|2021-03-11 02:30:00|30766.6|30716.6|30763.5|30713.5|30768.2|30718.2|30756.9|30706.9|430
1615430100000|2021-03-11 02:35:00|30762.9|30712.9|30765.2|30715.2|30768.1|30718.1|30759.5|30709.5|440
1615430400000|2021-03-11 02:40:00|30763.7|30713.7|30768.8|30718.8|30773.1|30723.1|30761.8|30710|372
1615430700000|2021-03-11 02:45:00|30769|30719|30769.7|30719.7|30771.4|30721.4|30763|30712|361
1615431000000|2021-03-11 02:50:00|30769.4|30719.4|30769.7|30719.7|30774.1|30724.1|30766|30715|384
1615431300000|2021-03-11 02:55:00|30769.4|30719.4|30782.6|30729.4|30786.5|30736.5|30769.4|30719.4|261
1615431600000|2021-03-11 03:00:00|30778.1|30728.1|30775.3|30725.3|30779|30729|30772.5|30719|355
1615431900000|2021-03-11 03:05:00|30775.1|30725.1|30773.5|30723.5|30779.3|30729.3|30770.7|30720|454
1615432200000|2021-03-11 03:10:00|30772.9|30722.9|30772.5|30722.5|30781.8|30731.8|30771.5|30721.5|361
1615432500000|2021-03-11 03:15:00|30774.2|30724.2|30769.7|30719.7|30778.7|30728.7|30766.4|30714|367
1615432800000|2021-03-11 03:20:00|30768.8|30718.8|30769.7|30719.7|30774.5|30724.5|30766|30714|416
1615433100000|2021-03-11 03:25:00|30769.1|30719.1|30767.6|30717.6|30772.6|30722.6|30765|30715|391
1615433400000|2021-03-11 03:30:00|30767.7|30717.7|30770.7|30720.7|30772.6|30722.6|30766.6|30716.6|280
1615433700000|2021-03-11 03:35:00|30770.9|30720.9|30772.4|30722.4|30775.4|30725.4|30765|30715|344
1615434000000|2021-03-11 03:40:00|30772.5|30722.5|30773.9|30723.9|30778.6|30728.6|30767.9|30716|305
1615434300000|2021-03-11 03:45:00|30774.1|30724.1|30770.2|30720.2|30774.1|30724.1|30767.7|30717.7|370
1615434600000|2021-03-11 03:50:00|30769.9|30719.9|30766.4|30716.4|30783.8|30733.8|30764.2|30714.2|430
1615434900000|2021-03-11 03:55:00|30764.6|30714.6|30769.2|30719.2|30774.1|30724.1|30763.9|30713.9|427
1615435200000|2021-03-11 04:00:00|30768.2|30718.2|30774.2|30724.2|30775.6|30739.1|30758.9|30714.3|320
1615435500000|2021-03-11 04:05:00|30774.1|30724.1|30772.5|30722.5|30775.7|30740.5|30760.5|30717.1|266
1615435800000|2021-03-11 04:10:00|30775|30725|30778.2|30728.2|30781.6|30731.6|30769.3|30719.3|362
1615436100000|2021-03-11 04:15:00|30778.6|30728.6|30778.2|30728.2|30781.2|30731.2|30774.6|30724.6|469
1615436400000|2021-03-11 04:20:00|30778.5|30728.5|30777|30727|30781.2|30731.2|30775.6|30725.6|335
1615436700000|2021-03-11 04:25:00|30776.9|30726.9|30776|30726|30780.3|30730.3|30771.5|30721.5|308
1615437000000|2021-03-11 04:30:00|30774|30724|30774.2|30724.2|30780.5|30730.5|30767.8|30717.8|440
1615437300000|2021-03-11 04:35:00|30774|30724|30775.5|30725.5|30776.4|30726.4|30764.5|30714.5|387
1615437600000|2021-03-11 04:40:00|30775.4|30725.4|30776.1|30726.1|30779.3|30729.3|30772|30722|422
1615437900000|2021-03-11 04:45:00|30777|30727|30776.4|30726.4|30780.9|30730.9|30775.4|30725.4|434
1615438200000|2021-03-11 04:50:00|30776.1|30726.1|30771.3|30721.3|30778.1|30728.1|30770.6|30720.6|360
1615438500000|2021-03-11 04:55:00|30771.7|30721.7|30769.4|30719.4|30774.9|30724.9|30766.3|30716.3|353
1615438800000|2021-03-11 05:00:00|30768.7|30718.7|30769.4|30719.4|30773.6|30723.6|30768.6|30718.6|441
1615439100000|2021-03-11 05:05:00|30769.5|30719.5|30769.2|30719.2|30773.6|30723.6|30765|30715|418
1615439400000|2021-03-11 05:10:00|30769.6|30719.6|30769.7|30719.7|30773.7|30723.7|30766|30716|412
1615439700000|2021-03-11 05:15:00|30769.8|30719.8|30770.8|30720.8|30774|30724|30767.9|30717.9|382
1615440000000|2021-03-11 05:20:00|30771|30721|30771.4|30721.4|30774.5|30724.5|30768.3|30718.3|327
1615440300000|2021-03-11 05:25:00|30771.8|30721.8|30772.1|30722.1|30775.1|30725.1|30769|30719|336
1615440600000|2021-03-11 05:30:00|30773|30723|30774.1|30724.1|30779.7|30729.7|30769|30719|397
1615440900000|2021-03-11 05:35:00|30772.6|30722.6|30770.2|30720.2|30774.9|30724.9|30768.6|30718.6|426
1615441200000|2021-03-11 05:40:00|30770.5|30720.5|30773.3|30723.3|30775.7|30725.7|30767|30717|468
1615441500000|2021-03-11 05:45:00|30772.9|30722.9|30768.5|30718.5|30776|30726|30767.5|30717.5|432
1615441800000|2021-03-11 05:50:00|30767.8|30717.8|30770|30720|30772.2|30722.2|30762.7|30712.7|489
1615442100000|2021-03-11 05:55:00|30770.7|30720.7|30771.2|30721.2|30775.1|30725.1|30767.2|30717.2|492
1615442400000|2021-03-11 06:00:00|30771.7|30721.7|30772.2|30722.2|30788.7|30738.7|30767.9|30717.9|571
1615442700000|2021-03-11 06:05:00|30771.6|30721.6|30779.6|30729.6|30783.5|30744.6|30760.4|30721.1|504
1615443000000|2021-03-11 06:10:00|30777.6|30727.6|30779.8|30729.8|30783.5|30733.5|30775|30725|441
1615443300000|2021-03-11 06:15:00|30779.6|30729.6|30772|30722|30782.5|30732.5|30772|30722|391
1615443600000|2021-03-11 06:20:00|30773.3|30723.3|30776.8|30726.8|30780.5|30742.5|30762.5|30722.3|459
1615443900000|2021-03-11 06:25:00|30777.5|30727.5|30772.6|30722.6|30780.9|30730.9|30768.6|30718.6|399
1615444200000|2021-03-11 06:30:00|30773.1|30723.1|30771.2|30721.2|30776.2|30735.3|30755.3|30714.3|484
1615444500000|2021-03-11 06:35:00|30770.4|30720.4|30760.9|30710.9|30770.4|30729.7|30742.6|30707.2|522
1615444800000|2021-03-11 06:40:00|30762|30712|30755.2|30705.2|30763|30727.2|30740.5|30702|433
1615445100000|2021-03-11 06:45:00|30754.3|30704.3|30734.2|30714.2|30755.6|30716.3|30733.7|30698|397
1615445400000|2021-03-11 06:50:00|30734.9|30714.9|30749.5|30699.5|30756.1|30718.2|30734.4|30699.2|364
1615445700000|2021-03-11 06:55:00|30749|30699|30750.5|30700.5|30755|30718.3|30734.9|30692.6|435
1615446000000|2021-03-11 07:00:00|30751|30701|30727.5|30707.5|30755.5|30723.9|30723.5|30691.7|469
1615446300000|2021-03-11 07:05:00|30727.9|30707.9|30750.6|30700.6|30754.6|30721.2|30724.9|30688.8|530
1615446600000|2021-03-11 07:10:00|30750.9|30700.9|30718.3|30668.3|30751.2|30715.2|30700.9|30666.9|640
1615446900000|2021-03-11 07:15:00|30718.4|30668.4|30703.5|30683.5|30728.1|30693.4|30700.3|30664.9|623
1615447200000|2021-03-11 07:20:00|30705.4|30685.4|30702.2|30682.2|30724|30688.8|30696.5|30661.4|565
1615447500000|2021-03-11 07:25:00|30702.8|30682.8|30684.6|30634.6|30703.8|30683.8|30668|30628.2|617
1615447800000|2021-03-11 07:30:00|30684.9|30634.9|30666|30646|30701.6|30668|30660.4|30627.3|612
1615448100000|2021-03-11 07:35:00|30664.7|30644.7|30638.8|30588.8|30675.9|30649.1|30619.8|30569.8|533
1615448400000|2021-03-11 07:40:00|30640.8|30590.8|30648.4|30628.4|30654.7|30628.6|30628.4|30590.8|589
1615448700000|2021-03-11 07:45:00|30648.8|30628.8|30645.6|30625.6|30656.4|30636.4|30634.5|30614.5|615
1615449000000|2021-03-11 07:50:00|30645.5|30625.5|30650.8|30630.8|30655.5|30635.5|30643.2|30623.2|475
1615449300000|2021-03-11 07:55:00|30650.9|30630.9|30665.9|30645.9|30677.1|30645.9|30648.8|30618.3|475
1615449600000|2021-03-11 08:00:00|30665.1|30645.1|30662.8|30642.8|30668|30648|30659.8|30639.8|572
1615449900000|2021-03-11 08:05:00|30662.6|30642.6|30647.1|30627.1|30667|30647|30644.7|30624.7|621
1615450200000|2021-03-11 08:10:00|30647.2|30627.2|30651.5|30631.5|30668.5|30635.3|30640.3|30618|543
1615450500000|2021-03-11 08:15:00|30651.6|30631.6|30624.5|30604.5|30655.8|30635.8|30623.6|30603.6|655
1615450800000|2021-03-11 08:20:00|30623.4|30603.4|30628.7|30608.7|30633.9|30613.9|30618.5|30598.5|610
1615451100000|2021-03-11 08:25:00|30628.6|30608.6|30590|30570|30628.7|30608.7|30589.2|30569.2|731
1615451400000|2021-03-11 08:30:00|30590.5|30570.5|30593.1|30573.1|30593.6|30573.6|30581|30561|811
1615451700000|2021-03-11 08:35:00|30592.9|30572.9|30583.3|30563.3|30609.7|30578.6|30581.1|30557.2|710
1615452000000|2021-03-11 08:40:00|30583.4|30563.4|30568.4|30548.4|30584.6|30564.6|30560.3|30540.3|812
1615452300000|2021-03-11 08:45:00|30568.7|30548.7|30567.5|30547.5|30578.4|30558.4|30563.7|30543.7|782
1615452600000|2021-03-11 08:50:00|30567.6|30547.6|30597.2|30577.2|30611.6|30580.3|30566.2|30546.2|681
1615452900000|2021-03-11 08:55:00|30596.6|30576.6|30598.7|30578.7|30626.3|30600.7|30580.6|30548.9|743
1615453200000|2021-03-11 09:00:00|30592.8|30572.8|30608|30588|30624.5|30590.3|30585.3|30554.7|733
1615453500000|2021-03-11 09:05:00|30607.4|30587.4|30609.2|30589.2|30616.5|30596.5|30601.1|30581.1|656
1615453800000|2021-03-11 09:10:00|30609.5|30589.5|30601.1|30581.1|30624.1|30591.5|30598.7|30567|731
1615454100000|2021-03-11 09:15:00|30601|30581|30609.2|30589.2|30609.2|30589.2|30597.2|30577.2|582
1615454400000|2021-03-11 09:20:00|30609.3|30589.3|30616.6|30596.6|30630.2|30598.6|30605.1|30579.5|532
1615454700000|2021-03-11 09:25:00|30616.8|30596.8|30651|30601|30652.2|30615.4|30613.7|30589|664
1615455000000|2021-03-11 09:30:00|30650.9|30600.9|30639.8|30619.8|30654.7|30626.9|30633.1|30597.5|676
1615455300000|2021-03-11 09:35:00|30640.2|30620.2|30648.9|30628.9|30649.4|30629.4|30639.1|30619.1|440
1615455600000|2021-03-11 09:40:00|30649|30629|30635.9|30615.9|30650.6|30629.4|30622.2|30597.2|509
1615455900000|2021-03-11 09:45:00|30636|30616|30621.3|30601.3|30649.2|30618.1|30613.4|30581.2|595
1615456200000|2021-03-11 09:50:00|30636.5|30586.5|30628.7|30608.7|30648.4|30616.5|30621.6|30586.5|598
1615456500000|2021-03-11 09:55:00|30628.8|30608.8|30611.2|30591.2|30628.8|30608.8|30605|30585|602
1615456800000|2021-03-11 10:00:00|30611.1|30591.1|30614.6|30594.6|30617|30597|30605.6|30585.6|540
1615457100000|2021-03-11 10:05:00|30615.5|30595.5|30621|30601|30638|30607.6|30613.3|30587.5|518
1615457400000|2021-03-11 10:10:00|30619.5|30599.5|30606.9|30586.9|30625|30605|30606.1|30586.1|477
1615457700000|2021-03-11 10:15:00|30607.2|30587.2|30616.1|30596.1|30618.1|30598.1|30606.6|30586.6|554
1615458000000|2021-03-11 10:20:00|30616.2|30596.2|30620.2|30600.2|30624.4|30604.4|30610.8|30590.8|529
1615458300000|2021-03-11 10:25:00|30620.1|30600.1|30620.7|30600.7|30622.8|30602.8|30615.4|30595.4|397
1615458600000|2021-03-11 10:30:00|30619.7|30599.7|30618.3|30598.3|30622.8|30602.8|30614.3|30594.3|494
1615458900000|2021-03-11 10:35:00|30615.7|30595.7|30616|30596|30617.9|30597.9|30610|30590|444
1615459200000|2021-03-11 10:40:00|30616.3|30596.3|30612.3|30592.3|30618.5|30598.5|30607.3|30587.3|478
1615459500000|2021-03-11 10:45:00|30613.1|30593.1|30614.1|30594.1|30619.4|30599.4|30604.4|30584.4|471
1615459800000|2021-03-11 10:50:00|30613.1|30593.1|30622.3|30602.3|30622.3|30602.3|30607.4|30587.4|413
1615460100000|2021-03-11 10:55:00|30620.8|30600.8|30624.8|30604.8|30626.4|30606.4|30613.9|30593.9|539
1615460400000|2021-03-11 11:00:00|30624.4|30604.4|30639.7|30619.7|30648.1|30624.3|30618.2|30594.5|548
1615460700000|2021-03-11 11:05:00|30640.6|30620.6|30649.1|30629.1|30652.3|30632.3|30634.6|30614.6|624
1615461000000|2021-03-11 11:10:00|30648.2|30628.2|30639.9|30619.9|30652.4|30632.4|30637.1|30617.1|600
1615461300000|2021-03-11 11:15:00|30639.8|30619.8|30647.1|30627.1|30649.4|30629.4|30638.8|30618.8|558
1615461600000|2021-03-11 11:20:00|30647.2|30627.2|30633.4|30613.4|30652.1|30632.1|30629.9|30609.9|585
1615461900000|2021-03-11 11:25:00|30634.9|30614.9|30637.9|30617.9|30642.2|30622.2|30629.2|30609.2|449
1615462200000|2021-03-11 11:30:00|30637.6|30617.6|30633.2|30613.2|30642.4|30622.4|30631.1|30611.1|646
1615462500000|2021-03-11 11:35:00|30633|30613|30631.1|30611.1|30638.7|30618.7|30628.3|30608.3|520
1615462800000|2021-03-11 11:40:00|30630.8|30610.8|30632.2|30612.2|30634.9|30614.9|30625.4|30605.4|518
1615463100000|2021-03-11 11:45:00|30632|30612|30620.2|30600.2|30633.7|30613.7|30617.7|30597.7|511
1615463400000|2021-03-11 11:50:00|30620.4|30600.4|30610.1|30590.1|30621.3|30601.3|30598|30563.8|642
1615463700000|2021-03-11 11:55:00|30610.5|30590.5|30607.8|30587.8|30621.1|30601.1|30606.9|30586.9|615
1615464000000|2021-03-11 12:00:00|30608.1|30588.1|30634.9|30614.9|30643.5|30620.8|30608.1|30588.1|742
1615464300000|2021-03-11 12:05:00|30635.3|30615.3|30631.7|30611.7|30639.2|30619.2|30625.4|30605.4|616
1615464600000|2021-03-11 12:10:00|30631.2|30611.2|30619.8|30599.8|30635.4|30615.4|30617.8|30597.8|584
1615464900000|2021-03-11 12:15:00|30620.1|30600.1|30615|30595|30624.5|30604.5|30608.8|30588.8|502
1615465200000|2021-03-11 12:20:00|30615.3|30595.3|30609.5|30589.5|30615.3|30595.3|30606.2|30586.2|534
1615465500000|2021-03-11 12:25:00|30609.2|30589.2|30610.3|30590.3|30613.3|30593.3|30605.7|30585.7|486
1615465800000|2021-03-11 12:30:00|30609.9|30589.9|30618.2|30598.2|30646|30613.8|30609|30587|582
1615466100000|2021-03-11 12:35:00|30618.1|30598.1|30610.6|30590.6|30628.7|30603.9|30601.9|30575.9|596
1615466400000|2021-03-11 12:40:00|30609.1|30589.1|30634.1|30584.1|30638.9|30601.2|30608.8|30562.6|531
1615466700000|2021-03-11 12:45:00|30633.5|30583.5|30645.5|30595.5|30677.7|30642|30627.1|30580.5|1026
1615467000000|2021-03-11 12:50:00|30645.6|30595.6|30655.9|30605.9|30669.5|30633.1|30642.8|30595.6|860
1615467300000|2021-03-11 12:55:00|30658.8|30608.8|30613.7|30593.7|30659.8|30622.1|30612.5|30577|955
1615467600000|2021-03-11 13:00:00|30614.8|30594.8|30633.9|30613.9|30644.9|30616.7|30611.1|30591.1|855
1615467900000|2021-03-11 13:05:00|30633.8|30613.8|30624.3|30604.3|30641.4|30621.4|30622.8|30602.8|818
1615468200000|2021-03-11 13:10:00|30624.4|30604.4|30572.6|30552.6|30628.7|30608.7|30562.6|30542.6|886
1615468500000|2021-03-11 13:15:00|30573.4|30553.4|30569.6|30549.6|30593.1|30573.1|30559.8|30526|907
1615468800000|2021-03-11 13:20:00|30568.6|30548.6|30606.8|30586.8|30628.1|30594|30567.5|30533.2|854
1615469100000|2021-03-11 13:25:00|30606.1|30586.1|30616.9|30566.9|30626|30590.4|30596.4|30560.5|723
1615469400000|2021-03-11 13:30:00|30617.5|30567.5|30633.1|30583.1|30646.5|30602.3|30600.8|30560.9|941
1615469700000|2021-03-11 13:35:00|30633.6|30583.6|30651.3|30601.3|30656.9|30611.4|30611.5|30568.5|865
1615470000000|2021-03-11 13:40:00|30651.6|30601.6|30606.2|30586.2|30654|30605|30602|30574|876
1615470300000|2021-03-11 13:45:00|30605.8|30585.8|30585.6|30565.6|30621.8|30601.8|30569.1|30537.2|929
1615470600000|2021-03-11 13:50:00|30585.1|30565.1|30587.2|30567.2|30596.8|30576.8|30572.1|30552.1|866
1615470900000|2021-03-11 13:55:00|30587.8|30567.8|30575|30555|30594.4|30568.3|30557.5|30533.5|878
1615471200000|2021-03-11 14:00:00|30574.9|30554.9|30573.7|30553.7|30589.3|30569.3|30568.5|30548.5|835
1615471500000|2021-03-11 14:05:00|30572.5|30552.5|30564.3|30544.3|30579.2|30553.7|30546.1|30526.1|874
1615471800000|2021-03-11 14:10:00|30564.2|30544.2|30554.4|30534.4|30569.1|30549.1|30549.8|30529.8|810
1615472100000|2021-03-11 14:15:00|30553.9|30533.9|30546.3|30526.3|30559.5|30539.5|30538.6|30518.6|754
1615472400000|2021-03-11 14:20:00|30547.6|30527.6|30564.9|30544.9|30565.4|30545.4|30533.9|30505.7|782
1615472700000|2021-03-11 14:25:00|30564.8|30544.8|30554|30534|30577|30557|30550|30530|665
1615473000000|2021-03-11 14:30:00|30553.9|30533.9|30552.5|30532.5|30568.4|30548.4|30546.7|30526.7|731
1615473300000|2021-03-11 14:35:00|30552.2|30532.2|30563.3|30543.3|30583.1|30555.2|30547.7|30527.7|736
1615473600000|2021-03-11 14:40:00|30563.5|30543.5|30577.3|30557.3|30593.2|30561.6|30547.3|30515.4|779
1615473900000|2021-03-11 14:45:00|30577.4|30557.4|30564.7|30544.7|30594.6|30562.5|30562.5|30532.2|735
1615474200000|2021-03-11 14:50:00|30564.9|30544.9|30548.3|30528.3|30579.7|30545.8|30538.4|30516.3|714
1615474500000|2021-03-11 14:55:00|30547.7|30527.7|30561.4|30541.4|30562.2|30541.9|30535.5|30512.2|742
1615474800000|2021-03-11 15:00:00|30561.6|30541.6|30551.2|30531.2|30563.5|30543.5|30540.6|30520.6|691
1615475100000|2021-03-11 15:05:00|30551.1|30531.1|30552|30532|30557.8|30537.8|30542|30522|605
1615475400000|2021-03-11 15:10:00|30552.5|30532.5|30585.9|30565.9|30587.9|30567.9|30549.6|30529.6|681
1615475700000|2021-03-11 15:15:00|30585.8|30565.8|30627.7|30577.7|30633.8|30612.5|30569.1|30537.3|737
1615476000000|2021-03-11 15:20:00|30627.3|30577.3|30608.5|30588.5|30634.3|30607.5|30596.3|30569.5|714
1615476300000|2021-03-11 15:25:00|30609|30589|30608.1|30588.1|30634.5|30605|30605.6|30570.4|740
1615476600000|2021-03-11 15:30:00|30607.5|30587.5|30584.1|30564.1|30616.4|30588.8|30580.5|30560.5|755
1615476900000|2021-03-11 15:35:00|30583.5|30563.5|30574.2|30554.2|30604|30573.4|30565.3|30539.8|741
1615477200000|2021-03-11 15:40:00|30574.3|30554.3|30560.5|30540.5|30575.6|30555.6|30552.9|30532.9|827
1615477500000|2021-03-11 15:45:00|30560.6|30540.6|30540.5|30520.5|30581.3|30551.8|30537|30506.6|847
1615477800000|2021-03-11 15:50:00|30540.7|30520.7|30565.1|30545.1|30565.6|30545.1|30518.7|30498.7|965
1615478100000|2021-03-11 15:55:00|30563.8|30543.8|30528.5|30508.5|30568|30545.5|30521.1|30489.5|942
1615478400000|2021-03-11 16:00:00|30528.9|30508.9|30538.2|30518.2|30551.8|30520|30522.3|30490.8|837
1615478700000|2021-03-11 16:05:00|30538|30518|30553.9|30533.9|30562.5|30535.3|30534|30504.3|669
1615479000000|2021-03-11 16:10:00|30554.1|30534.1|30532|30512|30561.3|30534.9|30517.2|30477.6|701
1615479300000|2021-03-11 16:15:00|30532.1|30512.1|30529.3|30509.3|30554.9|30525.5|30524|30495.7|667
1615479600000|2021-03-11 16:20:00|30529.6|30509.6|30537.2|30517.2|30538.8|30518.8|30526.3|30506.3|695
1615479900000|2021-03-11 16:25:00|30536|30516|30544.2|30524.2|30544.6|30524.6|30528.8|30508.8|679
1615480200000|2021-03-11 16:30:00|30544.6|30524.6|30530.6|30510.6|30551.3|30531.3|30520.3|30488.4|695
1615480500000|2021-03-11 16:35:00|30529.7|30509.7|30534.4|30514.4|30536.1|30516.1|30523.8|30503.8|499
1615480800000|2021-03-11 16:40:00|30534.6|30514.6|30512.1|30492.1|30535.1|30515.1|30511.5|30491.5|570
1615481100000|2021-03-11 16:45:00|30511.7|30491.7|30515.3|30465.3|30524|30499.5|30499.3|30460.8|599
1615481400000|2021-03-11 16:50:00|30515.8|30465.8|30485.1|30465.1|30517|30481.4|30484.3|30447.4|711
1615481700000|2021-03-11 16:55:00|30485.3|30465.3|30504.6|30454.6|30508.1|30476.7|30478.7|30446.2|675
1615482000000|2021-03-11 17:00:00|30504.9|30454.9|30500.1|30450.1|30510.5|30460.5|30498.2|30448.2|769
1615482300000|2021-03-11 17:05:00|30499.9|30449.9|30511.8|30461.8|30520.2|30470.2|30498.1|30448.1|802
1615482600000|2021-03-11 17:10:00|30513.5|30463.5|30515.4|30465.4|30519.3|30469.3|30508.2|30458.2|649
1615482900000|2021-03-11 17:15:00|30516.1|30466.1|30503.4|30453.4|30519|30479|30499|30450.8|687
1615483200000|2021-03-11 17:20:00|30503.5|30453.5|30503.1|30453.1|30511.1|30461.1|30501.4|30451.4|621
1615483500000|2021-03-11 17:25:00|30504.9|30454.9|30497.7|30477.7|30515.9|30483|30489.9|30451.4|562
1615483800000|2021-03-11 17:30:00|30497|30477|30505.7|30485.7|30524.5|30489|30494.9|30469.3|557
1615484100000|2021-03-11 17:35:00|30505.9|30485.9|30499.1|30479.1|30522.8|30489.7|30495.9|30469.7|469
1615484400000|2021-03-11 17:40:00|30499|30479|30497.9|30477.9|30506|30486|30496|30476|464
1615484700000|2021-03-11 17:45:00|30498.8|30478.8|30504.6|30484.6|30523.2|30488.8|30498.7|30463|600
1615485000000|2021-03-11 17:50:00|30505.3|30485.3|30527.7|30507.7|30538.7|30508.6|30502.5|30467.3|582
1615485300000|2021-03-11 17:55:00|30527.3|30507.3|30511.3|30491.3|30540.8|30508.6|30510|30475.5|533
1615485600000|2021-03-11 18:00:00|30511.2|30491.2|30482.8|30432.8|30528.1|30491.9|30477.4|30427.4|813
1615485900000|2021-03-11 18:05:00|30482|30432|30495.7|30445.7|30498.4|30462.2|30460.4|30425.3|826
1615486200000|2021-03-11 18:10:00|30495.9|30445.9|30493.4|30473.4|30507.6|30474|30471.6|30439.6|750
1615486500000|2021-03-11 18:15:00|30492.8|30472.8|30493.5|30473.5|30508.1|30475.6|30479|30444.6|608
1615486800000|2021-03-11 18:20:00|30493.7|30473.7|30493.8|30473.8|30512.6|30480.9|30490.5|30455.2|606
1615487100000|2021-03-11 18:25:00|30494.8|30474.8|30486.2|30466.2|30511.6|30476.5|30483.2|30456|519
1615487400000|2021-03-11 18:30:00|30486.3|30466.3|30487.5|30467.5|30495.2|30468.3|30475|30444.4|592
1615487700000|2021-03-11 18:35:00|30487.4|30467.4|30485|30465|30487.9|30467.9|30477.8|30457.8|563
1615488000000|2021-03-11 18:40:00|30485.1|30465.1|30484.6|30464.6|30491.1|30467.6|30478.5|30441.1|509
1615488300000|2021-03-11 18:45:00|30484.5|30464.5|30477.4|30457.4|30494.1|30466.9|30473.7|30441.2|475
1615488600000|2021-03-11 18:50:00|30478.3|30458.3|30472.9|30452.9|30483.9|30463.9|30471.3|30451.3|510
1615488900000|2021-03-11 18:55:00|30473.4|30453.4|30472.1|30452.1|30489.3|30454.5|30464.2|30436.2|552
1615489200000|2021-03-11 19:00:00|30472.3|30452.3|30462.3|30442.3|30474.4|30454.4|30461|30441|516
1615489500000|2021-03-11 19:05:00|30462.2|30442.2|30472.9|30452.9|30484.7|30453.4|30461.4|30433.9|451
1615489800000|2021-03-11 19:10:00|30472.8|30452.8|30474.7|30454.7|30474.7|30454.7|30465.3|30445.3|439
1615490100000|2021-03-11 19:15:00|30475.5|30455.5|30482.1|30462.1|30482.7|30462.7|30470.4|30450.4|563
1615490400000|2021-03-11 19:20:00|30482.3|30462.3|30481.7|30461.7|30484.8|30464.8|30477.4|30457.4|513
1615490700000|2021-03-11 19:25:00|30480.5|30460.5|30479.6|30459.6|30483|30463|30478.6|30458.6|339
1615491000000|2021-03-11 19:30:00|30482|30462|30480.6|30460.6|30483.5|30463.5|30478|30458|414
1615491300000|2021-03-11 19:35:00|30480.5|30460.5|30480.3|30460.3|30485.8|30465.8|30478.3|30458.3|444
1615491600000|2021-03-11 19:40:00|30480.4|30460.4|30475.6|30455.6|30484.5|30464.5|30475.1|30455.1|398
1615491900000|2021-03-11 19:45:00|30475.2|30455.2|30480.9|30460.9|30482.5|30462.5|30473|30453|432
1615492200000|2021-03-11 19:50:00|30481.3|30461.3|30477.5|30457.5|30484.2|30464.2|30474.3|30454.3|463
1615492500000|2021-03-11 19:55:00|30477.4|30457.4|30485.9|30465.9|30485.9|30465.9|30476.5|30456.5|532
1615492800000|2021-03-11 20:00:00|30486.5|30466.5|30483.3|30463.3|30496|30467.3|30474.4|30444.1|509
1615493100000|2021-03-11 20:05:00|30483|30463|30481.6|30461.6|30488|30468|30476.5|30456.5|394
1615493400000|2021-03-11 20:10:00|30481.3|30461.3|30476|30456|30494.4|30465|30474.3|30444.4|481
1615493700000|2021-03-11 20:15:00|30475.9|30455.9|30469|30449|30476.8|30456.8|30466.9|30446.9|534
1615494000000|2021-03-11 20:20:00|30469.5|30449.5|30456.5|30436.5|30476.1|30451|30453.1|30419.2|540
1615494300000|2021-03-11 20:25:00|30455.8|30435.8|30456.9|30436.9|30471.6|30438.3|30452.1|30419.7|419
1615494600000|2021-03-11 20:30:00|30457.1|30437.1|30451|30431|30483.9|30441|30449.1|30412.5|549
1615494900000|2021-03-11 20:35:00|30450.4|30430.4|30446.2|30426.2|30469.1|30433|30443.2|30409.3|423
1615495200000|2021-03-11 20:40:00|30446|30426|30449.3|30429.3|30462.6|30430.7|30444|30411.2|466
1615495500000|2021-03-11 20:45:00|30449.2|30429.2|30445.2|30425.2|30463.8|30431.4|30442|30406.5|450
1615495800000|2021-03-11 20:50:00|30444.4|30424.4|30462.6|30412.6|30464.4|30431.4|30442.2|30407.3|484
1615496100000|2021-03-11 20:55:00|30464.3|30414.3|30473.2|30423.2|30484.3|30434.3|30444.3|30408.4|752
1615496400000|2021-03-11 21:00:00|30473.3|30423.3|30475.4|30425.4|30486.8|30436.8|30465.5|30415.5|548
1615496700000|2021-03-11 21:05:00|30475.3|30425.3|30473.7|30423.7|30478.4|30428.4|30471|30421|323
1615497000000|2021-03-11 21:10:00|30473.9|30423.9|30478|30428|30484.5|30434.5|30470.3|30420.3|293
1615497300000|2021-03-11 21:15:00|30478.6|30428.6|30479.3|30429.3|30485.6|30435.6|30472|30422|351
1615497600000|2021-03-11 21:20:00|30478.7|30428.7|30482.9|30432.9|30486.6|30443.2|30463.2|30423.1|270
1615497900000|2021-03-11 21:25:00|30483.7|30433.7|30486|30436|30492.4|30442.4|30475.4|30424.1|388
1615498200000|2021-03-11 21:30:00|30481.3|30431.3|30484.1|30434.1|30492.4|30442.4|30474.2|30423.5|410
1615498500000|2021-03-11 21:35:00|30484.8|30434.8|30474|30424|30491.9|30441.9|30472|30422|345
1615498800000|2021-03-11 21:40:00|30476.8|30426.8|30487.6|30437.6|30492.9|30442.9|30473.3|30423.3|276
1615499100000|2021-03-11 21:45:00|30488.8|30438.8|30486.3|30436.3|30492.6|30442.6|30483.1|30433.1|352
1615499400000|2021-03-11 21:50:00|30485.8|30435.8|30488|30438|30501|30449.9|30480.5|30424.8|368
1615499700000|2021-03-11 21:55:00|30487.3|30437.2|30491.8|30424.5|30506.5|30446.1|30482.9|30423.5|334
1615500000000|2021-03-11 22:00:00|30507.5|30417.5|30505|30412.9|30520.5|30422.5|30495.6|30398|45
1615500300000|2021-03-11 22:05:00|30501.3|30404.4|30551.1|30434.1|30565|30448|30493|30392.8|116
1615500600000|2021-03-11 22:10:00|30554.2|30437.2|30532.4|30416.2|30557.8|30440.8|30495.9|30406.3|154
1615500900000|2021-03-11 22:15:00|30540.6|30423.6|30498.4|30406.7|30540.6|30436|30491.2|30394.7|333
1615501200000|2021-03-11 22:20:00|30496.8|30402.2|30497.8|30406.9|30530.6|30438|30493.2|30402.2|147
1615501500000|2021-03-11 22:25:00|30498.2|30409.4|30493.9|30410|30527.1|30430.2|30484.9|30400.5|162
1615501800000|2021-03-11 22:30:00|30496.7|30413.8|30494.6|30412.1|30516.4|30432.7|30490.9|30390.2|175
1615502100000|2021-03-11 22:35:00|30495|30416.7|30506.7|30434.5|30511|30438|30490.5|30403.4|138
1615502400000|2021-03-11 22:40:00|30500.6|30429.5|30498.2|30417.1|30509.9|30439.2|30490.6|30401.4|172
1615502700000|2021-03-11 22:45:00|30497.8|30419.4|30500.7|30432.8|30514|30444|30496.2|30416.8|135
1615503000000|2021-03-11 22:50:00|30498.1|30420.4|30495.5|30435.3|30509.6|30443|30495.4|30415.9|133
1615503300000|2021-03-11 22:55:00|30503.2|30429.3|30499.5|30428.7|30505.8|30444|30493.8|30419.6|154
1615503600000|2021-03-11 23:00:00|30499.8|30429.7|30503.1|30438.6|30513.7|30451|30493|30429.7|352
1615503900000|2021-03-11 23:05:00|30501.2|30443.9|30499.9|30445|30506.8|30451.7|30492|30431.8|178
1615504200000|2021-03-11 23:10:00|30499.7|30444.8|30484.3|30434.3|30505.7|30453.7|30484.1|30429.5|270
1615504500000|2021-03-11 23:15:00|30484.8|30434.8|30488.3|30435.3|30496|30440.5|30483.5|30426.7|236
1615504800000|2021-03-11 23:20:00|30489|30439|30488.1|30438.1|30493.2|30441.5|30483.2|30426|250
1615505100000|2021-03-11 23:25:00|30488.8|30438.8|30486.6|30432.7|30494.3|30442.6|30485|30423|220
1615505400000|2021-03-11 23:30:00|30488.9|30433.7|30483.6|30430.6|30492.3|30438.3|30481.7|30425.7|176
1615505700000|2021-03-11 23:35:00|30483.8|30433.8|30495.9|30441.7|30495.9|30444.4|30483.7|30429.7|158
1615506000000|2021-03-11 23:40:00|30495.2|30442.4|30501.3|30447.2|30503|30448.8|30490.7|30435.9|211
1615506300000|2021-03-11 23:45:00|30498.5|30446|30501.1|30451.1|30505.3|30452.4|30495.2|30437.3|381
1615506600000|2021-03-11 23:50:00|30501|30451|30496.4|30444.7|30502|30451.4|30494.5|30437.2|198
1615506900000|2021-03-11 23:55:00|30496.8|30446.8|30499.6|30449.6|30502.6|30452.6|30494|30436.3|278
1615507200000|2021-03-12 00:00:00|30499.2|30442.1|30494.6|30443.6|30506.2|30456.2|30492|30432.9|458
1615507500000|2021-03-12 00:05:00|30495.1|30443.1|30492.9|30442.9|30507.7|30451.7|30487.7|30435.8|352
1615507800000|2021-03-12 00:10:00|30492|30442|30498.2|30448.2|30501.7|30451.7|30489.3|30437.2|231
1615508100000|2021-03-12 00:15:00|30498.7|30448.7|30501.1|30442.9|30506.2|30456.2|30489.9|30435.9|293
1615508400000|2021-03-12 00:20:00|30500.6|30444.5|30494.6|30434.3|30505|30454.5|30490.9|30429|351
1615508700000|2021-03-12 00:25:00|30494.2|30436.4|30493.6|30443.6|30500|30446.6|30487|30426.6|254
1615509000000|2021-03-12 00:30:00|30493.7|30443.7|30497.5|30447.5|30500|30449.5|30487.9|30431.4|236
1615509300000|2021-03-12 00:35:00|30497.9|30447.9|30494.3|30444.3|30508.9|30454.4|30494.3|30433.3|225
1615509600000|2021-03-12 00:40:00|30495.8|30445.8|30494|30444|30507.5|30454.5|30487.2|30433.6|350
1615509900000|2021-03-12 00:45:00|30493.8|30443.8|30493|30437.8|30504.3|30451.9|30486.8|30434.4|333
1615510200000|2021-03-12 00:50:00|30492.7|30437.3|30489.9|30438.6|30502.1|30446.5|30485.2|30434.8|298
1615510500000|2021-03-12 00:55:00|30489.3|30439.3|30489.6|30439.5|30501.8|30447.6|30485.1|30434.2|356
1615510800000|2021-03-12 01:00:00|30493|30433|30488.1|30438.1|30499.3|30445.4|30484.1|30433|384
1615511100000|2021-03-12 01:05:00|30486.8|30436.8|30483|30433|30492.5|30442.5|30481.3|30430|361
1615511400000|2021-03-12 01:10:00|30482.7|30432.7|30486.7|30436.7|30491.9|30441.9|30481|30430.7|354
1615511700000|2021-03-12 01:15:00|30486.8|30436.8|30486.2|30436.2|30491.7|30441.7|30479.2|30427|332
1615512000000|2021-03-12 01:20:00|30485|30435|30484.3|30434.3|30491.1|30441.1|30481|30431|352
1615512300000|2021-03-12 01:25:00|30483.7|30433.7|30485.1|30435.1|30491.3|30441.3|30483.1|30433|355
1615512600000|2021-03-12 01:30:00|30484.7|30434.7|30485|30435|30498.6|30446.3|30482.6|30431|430
1615512900000|2021-03-12 01:35:00|30485.6|30435.6|30482.8|30432.8|30490.1|30440.1|30479.3|30429.1|392
1615513200000|2021-03-12 01:40:00|30483|30433|30482.8|30432.8|30487.2|30437.2|30480.1|30430.1|354
1615513500000|2021-03-12 01:45:00|30483.2|30433.2|30486.8|30436.8|30493.1|30443.1|30481.3|30430.8|356
1615513800000|2021-03-12 01:50:00|30487.1|30437.1|30490|30440|30495.2|30445.2|30486.6|30436|375
1615514100000|2021-03-12 01:55:00|30489.9|30439.7|30492.8|30442.8|30496.4|30446.4|30487.4|30437.3|341
1615514400000|2021-03-12 02:00:00|30492.9|30442.9|30502.7|30452.7|30504.3|30454.3|30486.9|30436.9|350
1615514700000|2021-03-12 02:05:00|30502.9|30452.9|30508.9|30458.9|30509.8|30459.8|30499.9|30449.9|504
1615515000000|2021-03-12 02:10:00|30509.9|30459.9|30511.5|30461.5|30516|30466|30506.3|30456.3|446
1615515300000|2021-03-12 02:15:00|30511.4|30461.4|30519.1|30469.1|30521.5|30471.5|30509.4|30459.4|448
1615515600000|2021-03-12 02:20:00|30519.4|30469.4|30522.1|30472.1|30524.6|30474.6|30516.4|30466.4|420
1615515900000|2021-03-12 02:25:00|30521.8|30471.8|30524.5|30474.5|30530.7|30480.7|30518|30468|453
1615516200000|2021-03-12 02:30:00|30524.6|30474.6|30530.4|30480.4|30533.9|30483.9|30523.8|30473.8|423
1615516500000|2021-03-12 02:35:00|30530.7|30480.7|30545.6|30495.6|30545.6|30495.6|30530.4|30480.4|350
1615516800000|2021-03-12 02:40:00|30545.5|30495.5|30549.2|30499.2|30558.6|30504.8|30542.8|30492.8|361
1615517100000|2021-03-12 02:45:00|30549.1|30499.1|30552.2|30502.2|30560.8|30510.8|30543.4|30493.4|428
1615517400000|2021-03-12 02:50:00|30556.6|30506.2|30551.7|30501.7|30558.4|30508.2|30550.6|30500.6|552
1615517700000|2021-03-12 02:55:00|30551.6|30501.6|30554.2|30504.2|30562.3|30512.3|30550.7|30500.7|543
1615518000000|2021-03-12 03:00:00|30553.8|30503.8|30547.3|30497.3|30557.4|30507.4|30543.9|30493.9|512
1615518300000|2021-03-12 03:05:00|30547|30497|30549|30499|30559.6|30506.6|30545.6|30495.6|497
1615518600000|2021-03-12 03:10:00|30549.2|30499.2|30548.8|30498.8|30554.7|30504.7|30546.8|30496.8|472
1615518900000|2021-03-12 03:15:00|30549.3|30499.3|30555.8|30505.8|30561.7|30509.8|30546.7|30496.7|418
1615519200000|2021-03-12 03:20:00|30554.4|30504.4|30550.4|30500.4|30559.1|30509.1|30550.3|30500.3|425
1615519500000|2021-03-12 03:25:00|30549.7|30499.7|30548.3|30498.3|30550.1|30500.1|30543|30493|387
1615519800000|2021-03-12 03:30:00|30548.6|30498.6|30552.8|30502.8|30556.4|30506.4|30542.4|30492.4|405
1615520100000|2021-03-12 03:35:00|30552.9|30502.9|30549.3|30499.3|30555.7|30505.2|30549|30499|321
1615520400000|2021-03-12 03:40:00|30549.5|30499.5|30555.6|30505.6|30558.2|30508.2|30549.3|30499.3|342
1615520700000|2021-03-12 03:45:00|30555.7|30505.7|30554.3|30504.3|30559.1|30509.1|30547.8|30497.8|404
1615521000000|2021-03-12 03:50:00|30554.2|30504.2|30554.6|30504.6|30564.2|30509.3|30549.8|30499.8|402
1615521300000|2021-03-12 03:55:00|30553.6|30503.6|30552.8|30502.8|30557.7|30507.7|30552.4|30502.4|308
1615521600000|2021-03-12 04:00:00|30553|30503|30549.1|30499.1|30555.5|30505.5|30548.2|30498.2|405
1615521900000|2021-03-12 04:05:00|30548.2|30498.2|30544.6|30494.6|30550|30500|30544.3|30494.3|348
1615522200000|2021-03-12 04:10:00|30545.2|30495.2|30542.6|30492.6|30545.9|30495.9|30539.9|30489.9|365
1615522500000|2021-03-12 04:15:00|30542.7|30492.7|30544.5|30494.5|30552.7|30502.7|30539.6|30489.6|472
1615522800000|2021-03-12 04:20:00|30547.9|30497.9|30547.5|30497.5|30551|30501|30541.1|30491.1|850
1615523100000|2021-03-12 04:25:00|30548.8|30498.8|30545.9|30495.9|30550.3|30500.3|30543|30493|614
1615523400000|2021-03-12 04:30:00|30545.6|30495.6|30548.1|30498.1|30553.4|30503.4|30542.9|30492.9|905
1615523700000|2021-03-12 04:35:00|30546.7|30496.7|30546.7|30496.7|30549.7|30499.7|30543.5|30493.5|624
1615524000000|2021-03-12 04:40:00|30546.6|30496.6|30545.8|30495.8|30552.4|30502.4|30542.8|30492.8|479
1615524300000|2021-03-12 04:45:00|30545.6|30495.6|30546.1|30496.1|30550.9|30500.9|30543.7|30493.7|757
1615524600000|2021-03-12 04:50:00|30547.7|30497.7|30546.3|30496.3|30548.2|30498.2|30542.3|30492.3|420
1615524900000|2021-03-12 04:55:00|30546.1|30496.1|30545.3|30495.3|30550.3|30500.3|30543.4|30493.4|436
1615525200000|2021-03-12 05:00:00|30545.1|30495.1|30544.3|30494.3|30549.9|30499.9|30542.6|30492.6|359
1615525500000|2021-03-12 05:05:00|30545.9|30495.9|30547.4|30497.4|30548.5|30498.5|30543.1|30493.1|419
1615525800000|2021-03-12 05:10:00|30547.2|30497.2|30549.1|30499.1|30550.1|30500.1|30544.4|30494.4|395
1615526100000|2021-03-12 05:15:00|30548.9|30498.9|30550.2|30500.2|30552|30502|30547.5|30497.5|364
1615526400000|2021-03-12 05:20:00|30550.1|30500.1|30550.2|30500.2|30555.4|30505.4|30547.8|30497.8|351
1615526700000|2021-03-12 05:25:00|30551.1|30501.1|30550|30500|30553.6|30503.6|30548.2|30498.2|313
1615527000000|2021-03-12 05:30:00|30548.7|30498.7|30567.6|30517.6|30570.5|30520.5|30548.3|30498.3|480
1615527300000|2021-03-12 05:35:00|30567.8|30517.8|30570.4|30520.4|30574.2|30524.2|30567.4|30517.4|365
1615527600000|2021-03-12 05:40:00|30573.4|30523.4|30577.5|30527.5|30580.7|30530.7|30570.3|30520.3|391
1615527900000|2021-03-12 05:45:00|30578.3|30528.3|30581.2|30531.2|30584|30534|30575.9|30525.9|469
1615528200000|2021-03-12 05:50:00|30581.1|30531.1|30583.6|30533.6|30587.6|30547.8|30567.8|30526.4|510
1615528500000|2021-03-12 05:55:00|30584|30534|30583.1|30533.1|30587.3|30537.3|30581.7|30531.7|550
1615528800000|2021-03-12 06:00:00|30582|30532|30595.7|30545.7|30599.4|30552.8|30571.7|30531.9|581
1615529100000|2021-03-12 06:05:00|30595.4|30545.4|30603|30553|30606.6|30568.9|30582.4|30543.9|584
1615529400000|2021-03-12 06:10:00|30603.3|30553.3|30606.7|30556.7|30616.8|30580.2|30586|30551|623
1615529700000|2021-03-12 06:15:00|30607.6|30557.6|30611.3|30561.3|30621.6|30571.6|30604.6|30554.6|628
1615530000000|2021-03-12 06:20:00|30613|30563|30607.6|30587.6|30630.2|30589.1|30607.1|30560.7|543
1615530300000|2021-03-12 06:25:00|30608.3|30588.3|30608.3|30588.3|30630.4|30595|30601.5|30566.1|604
1615530600000|2021-03-12 06:30:00|30608.5|30588.5|30622.5|30572.5|30627.3|30592.4|30604.8|30568.2|580
1615530900000|2021-03-12 06:35:00|30622.2|30572.2|30614.5|30564.5|30623|30573|30614.1|30564.1|516
1615531200000|2021-03-12 06:40:00|30617.1|30567.1|30611.5|30557.2|30622.5|30586.7|30578.7|30528.7|573
1615531500000|2021-03-12 06:45:00|30611.1|30558.2|30613.5|30563.5|30615.8|30565.8|30604|30554|512
1615531800000|2021-03-12 06:50:00|30614|30564|30626.6|30576.6|30629.2|30579.2|30613.7|30563.7|543
1615532100000|2021-03-12 06:55:00|30626.8|30576.8|30627.2|30577.2|30632.6|30582.6|30575.8|30525.8|682
1615532400000|2021-03-12 07:00:00|30620.4|30570.4|30565.3|30515.3|30632.2|30582.2|30562.5|30513.5|755
1615532700000|2021-03-12 07:05:00|30564.1|30514.1|30613.8|30563.8|30623.8|30573.8|30549|30508.6|594
1615533000000|2021-03-12 07:10:00|30614.3|30564.3|30616.2|30566.2|30624.3|30574.3|30584.6|30534.6|669
1615533300000|2021-03-12 07:15:00|30616.1|30566.1|30623.3|30573.3|30624.3|30590.7|30600|30562.8|580
1615533600000|2021-03-12 07:20:00|30623.1|30573.1|30636.8|30586.8|30659.1|30609.1|30587.7|30544.5|760
1615533900000|2021-03-12 07:25:00|30637.1|30587.1|30593.5|30543.5|30654.9|30618.6|30591|30541|790
1615534200000|2021-03-12 07:30:00|30593.2|30543.2|30625.4|30605.4|30641.8|30607.2|30585.4|30536|700
1615534500000|2021-03-12 07:35:00|30625.8|30605.8|30637.9|30587.9|30652.4|30605.9|30597.8|30559.1|787
1615534800000|2021-03-12 07:40:00|30637.6|30587.6|30615.8|30565.8|30644.6|30601.8|30601.2|30564.1|672
1615535100000|2021-03-12 07:45:00|30620.3|30570.3|30599.5|30579.5|30632.5|30600|30596.3|30564.2|744
1615535400000|2021-03-12 07:50:00|30599.6|30579.6|30613|30563|30626.7|30595.8|30586.3|30550.7|709
1615535700000|2021-03-12 07:55:00|30599.5|30579.5|30621.6|30571.6|30631.9|30596.9|30590.7|30557.7|710
1615536000000|2021-03-12 08:00:00|30621.1|30571.1|30627.3|30607.3|30640.4|30612.7|30595.4|30563.6|897
1615536300000|2021-03-12 08:05:00|30627|30607|30635.4|30615.4|30675.4|30655.4|30626.8|30598|841
1615536600000|2021-03-12 08:10:00|30635.6|30615.6|30628.3|30608.3|30641.7|30621.7|30627.1|30607.1|725
1615536900000|2021-03-12 08:15:00|30628.2|30608.2|30626.1|30606.1|30630.6|30610.6|30621.5|30601.5|732
1615537200000|2021-03-12 08:20:00|30625.7|30605.7|30626.8|30606.8|30631.4|30611.4|30616.7|30596.7|695
1615537500000|2021-03-12 08:25:00|30626.9|30606.9|30638|30618|30639.4|30619.4|30620.1|30600.1|648
1615537800000|2021-03-12 08:30:00|30639.5|30619.5|30657.9|30637.9|30671.1|30639.2|30635.8|30607.8|656
1615538100000|2021-03-12 08:35:00|30657.6|30637.6|30679.8|30659.8|30680.5|30660.5|30655.1|30635.1|591
1615538400000|2021-03-12 08:40:00|30680|30660|30699|30679|30715|30683.8|30675.5|30639.7|636
1615538700000|2021-03-12 08:45:00|30699.3|30679.3|30692|30672|30699.3|30679.3|30682|30662|609
1615539000000|2021-03-12 08:50:00|30691.5|30671.5|30695|30675|30709.5|30678.2|30685.7|30659.5|622
1615539300000|2021-03-12 08:55:00|30693.8|30673.8|30696.6|30676.6|30711.8|30679|30683.2|30651.5|710
1615539600000|2021-03-12 09:00:00|30695.9|30675.9|30685.5|30665.5|30702.7|30682.7|30674.2|30654.2|675
1615539900000|2021-03-12 09:05:00|30685.4|30665.4|30685|30665|30691.5|30671.5|30678.2|30658.2|643
1615540200000|2021-03-12 09:10:00|30685.4|30665.4|30691.2|30671.2|30691.4|30671.4|30682.1|30662.1|471
1615540500000|2021-03-12 09:15:00|30691|30671|30706.8|30686.8|30708.3|30688.3|30688.3|30668.3|497
1615540800000|2021-03-12 09:20:00|30706.2|30686.2|30731.6|30711.6|30749.3|30718.8|30705.4|30685.4|644
1615541100000|2021-03-12 09:25:00|30732.1|30712.1|30735.9|30715.9|30745.9|30725.9|30729.4|30709.4|611
1615541400000|2021-03-12 09:30:00|30735.7|30715.7|30725.7|30705.7|30737|30717|30720.8|30700.8|614
1615541700000|2021-03-12 09:35:00|30726.1|30706.1|30731.3|30711.3|30732|30712|30722.8|30702.8|512
1615542000000|2021-03-12 09:40:00|30731.8|30711.8|30733.1|30713.1|30738.8|30718.8|30730.4|30710.4|582
1615542300000|2021-03-12 09:45:00|30734.8|30714.8|30735.5|30715.5|30739.1|30719.1|30727.7|30707.7|569
1615542600000|2021-03-12 09:50:00|30735.4|30715.4|30767.9|30747.9|30770.1|30750.1|30732.3|30712.3|663
1615542900000|2021-03-12 09:55:00|30768.1|30748.1|30750.9|30730.9|30777|30750|30750.6|30726.5|622
1615543200000|2021-03-12 10:00:00|30751.3|30731.3|30764.7|30744.7|30766.5|30746.5|30749.8|30729.8|538
1615543500000|2021-03-12 10:05:00|30765|30745|30766.7|30746.7|30783.6|30754.6|30760.8|30732.5|576
1615543800000|2021-03-12 10:10:00|30767|30747|30758.1|30738.1|30767.2|30747.2|30755|30735|665
1615544100000|2021-03-12 10:15:00|30757.4|30737.4|30762.2|30742.2|30765|30745|30756.8|30736.8|470
1615544400000|2021-03-12 10:20:00|30762.6|30742.6|30752.9|30732.9|30771.9|30748.9|30751.7|30721.7|513
1615544700000|2021-03-12 10:25:00|30753.5|30733.5|30747|30727|30759.9|30739.9|30745.3|30725.3|520
1615545000000|2021-03-12 10:30:00|30745.8|30725.8|30729.1|30709.1|30755.9|30730|30724.7|30692.7|652
1615545300000|2021-03-12 10:35:00|30728.9|30708.9|30720.7|30700.7|30730.5|30710.5|30717.4|30697.4|580
1615545600000|2021-03-12 10:40:00|30720.6|30700.6|30729.8|30679.8|30730.7|30701.3|30681.1|30644.3|661
1615545900000|2021-03-12 10:45:00|30729.9|30679.9|30722.5|30672.5|30747.6|30713.3|30701.1|30667.9|720
1615546200000|2021-03-12 10:50:00|30722.4|30672.4|30726|30706|30742.7|30719|30706.1|30672.4|523
1615546500000|2021-03-12 10:55:00|30725.7|30705.7|30717.8|30697.8|30742|30707.3|30713.7|30676.2|465
1615546800000|2021-03-12 11:00:00|30718|30698|30720.3|30700.3|30736.4|30705.7|30707.5|30672|584
1615547100000|2021-03-12 11:05:00|30719.9|30699.9|30721.4|30671.4|30744.4|30713.2|30704.6|30670.1|630
1615547400000|2021-03-12 11:10:00|30721.6|30671.6|30701.9|30681.9|30725.8|30690.8|30699.2|30666.9|512
1615547700000|2021-03-12 11:15:00|30700.9|30680.9|30709.6|30689.6|30724.6|30692.6|30700|30667.9|561
1615548000000|2021-03-12 11:20:00|30710|30690|30726.9|30706.9|30737.5|30711.2|30709.8|30675|550
1615548300000|2021-03-12 11:25:00|30726.8|30706.8|30722.1|30702.1|30743.6|30710.6|30717.3|30689.5|567
1615548600000|2021-03-12 11:30:00|30721.6|30701.6|30711.3|30691.3|30725.5|30702.2|30702.5|30675.5|600
1615548900000|2021-03-12 11:35:00|30711.6|30691.6|30725|30705|30749.6|30717.3|30701.7|30681.7|556
1615549200000|2021-03-12 11:40:00|30726.3|30706.3|30738.2|30718.2|30741.1|30721.1|30724.3|30704.3|599
1615549500000|2021-03-12 11:45:00|30737.7|30717.7|30721.3|30701.3|30757.3|30732.2|30709.2|30684.2|736
1615549800000|2021-03-12 11:50:00|30721.1|30701.1|30747|30727|30763.5|30731.9|30715.9|30688.6|648
1615550100000|2021-03-12 11:55:00|30747.1|30727.1|30747.8|30727.8|30764.9|30738.3|30740.4|30714.9|596
1615550400000|2021-03-12 12:00:00|30747.9|30727.9|30744.6|30724.6|30750.4|30730.4|30736.2|30716.2|555
1615550700000|2021-03-12 12:05:00|30744.5|30724.5|30730.4|30710.4|30745.2|30725.2|30728.9|30708.9|557
1615551000000|2021-03-12 12:10:00|30730.5|30710.5|30716.7|30696.7|30732.6|30711.4|30709.3|30678.4|618
1615551300000|2021-03-12 12:15:00|30716.5|30696.5|30696.4|30676.4|30728.2|30698.3|30694.6|30661.3|635
1615551600000|2021-03-12 12:20:00|30696.2|30676.2|30702.7|30682.7|30718.1|30683.9|30688.2|30660.2|485
1615551900000|2021-03-12 12:25:00|30702.9|30682.9|30709.3|30689.3|30720.4|30692.5|30698.5|30664.4|551
1615552200000|2021-03-12 12:30:00|30708.4|30688.4|30710.1|30690.1|30711.9|30691.9|30705.2|30685.2|461
1615552500000|2021-03-12 12:35:00|30710.2|30690.2|30711.5|30691.5|30715.2|30695.2|30706.1|30686.1|427
1615552800000|2021-03-12 12:40:00|30713.2|30693.2|30695.3|30675.3|30714.1|30694.1|30693.3|30673.3|569
1615553100000|2021-03-12 12:45:00|30695.2|30675.2|30670|30650|30697.6|30677.6|30668|30648|658
1615553400000|2021-03-12 12:50:00|30670.2|30650.2|30686.4|30666.4|30696|30676|30670|30650|590
1615553700000|2021-03-12 12:55:00|30685.9|30665.9|30686.6|30666.6|30697.2|30677.2|30682.9|30662.9|681
1615554000000|2021-03-12 13:00:00|30687.8|30667.8|30690.5|30670.5|30692.4|30672.4|30685.6|30665.6|568
1615554300000|2021-03-12 13:05:00|30690.4|30670.4|30694.6|30674.6|30718.3|30685.2|30684.1|30664.1|614
1615554600000|2021-03-12 13:10:00|30693.3|30673.3|30693.9|30673.9|30715.2|30685.4|30690.9|30661.8|537
1615554900000|2021-03-12 13:15:00|30694.2|30674.2|30694|30674|30698.6|30678.6|30690.4|30670.4|599
1615555200000|2021-03-12 13:20:00|30693.7|30673.7|30695.7|30675.7|30697.4|30677.4|30678.9|30658.9|723
1615555500000|2021-03-12 13:25:00|30696.2|30676.2|30717.8|30667.8|30722.3|30686.5|30695.1|30660.5|581
1615555800000|2021-03-12 13:30:00|30719.5|30669.5|30674.2|30654.2|30721.1|30678|30673.4|30639|817
1615556100000|2021-03-12 13:35:00|30673.9|30653.9|30654.1|30634.1|30689.8|30655.9|30653.6|30623.2|830
1615556400000|2021-03-12 13:40:00|30653.9|30633.9|30693.8|30643.8|30696.2|30661.2|30653.7|30620.9|806
1615556700000|2021-03-12 13:45:00|30693.7|30643.7|30710.4|30690.4|30728.4|30693|30680.3|30643.4|786
1615557000000|2021-03-12 13:50:00|30710.7|30690.7|30711|30661|30747.1|30713.3|30694.3|30659.4|838
1615557300000|2021-03-12 13:55:00|30711.1|30661.1|30719.5|30669.5|30740.7|30705.4|30689.8|30659.6|796
1615557600000|2021-03-12 14:00:00|30703.8|30683.8|30726.7|30706.7|30745.3|30711|30697.9|30663.6|885
1615557900000|2021-03-12 14:05:00|30726.8|30706.8|30724.4|30704.4|30748.4|30716.6|30716.4|30681.3|902
1615558200000|2021-03-12 14:10:00|30724.2|30704.2|30737.3|30717.3|30744.9|30724.9|30719.8|30699.8|809
1615558500000|2021-03-12 14:15:00|30736.8|30716.8|30753.8|30733.8|30766.7|30739.1|30731.8|30701.3|895
1615558800000|2021-03-12 14:20:00|30754.3|30734.3|30769.8|30719.8|30784.4|30748.5|30750.1|30717.6|815
1615559100000|2021-03-12 14:25:00|30768.5|30718.5|30752.9|30732.9|30773.8|30739.6|30749.7|30713.6|699
1615559400000|2021-03-12 14:30:00|30752.8|30732.8|30758.7|30738.7|30772.7|30742.7|30749.3|30713.9|756
1615559700000|2021-03-12 14:35:00|30758.4|30738.4|30774.6|30754.6|30794.9|30760.6|30748.1|30719.1|753
1615560000000|2021-03-12 14:40:00|30776|30756|30738.1|30718.1|30792|30757.4|30737.4|30704.4|861
1615560300000|2021-03-12 14:45:00|30737.4|30717.4|30733.8|30713.8|30763.1|30735.3|30727.2|30693|886
1615560600000|2021-03-12 14:50:00|30734.4|30714.4|30732.6|30712.6|30753.8|30718.3|30726.1|30696.2|915
1615560900000|2021-03-12 14:55:00|30732.9|30712.9|30733.2|30713.2|30755.2|30720.7|30729.2|30700|838
1615561200000|2021-03-12 15:00:00|30733.6|30713.6|30721.9|30701.9|30742.7|30722.7|30717.6|30697.6|864
1615561500000|2021-03-12 15:05:00|30721.8|30701.8|30740.1|30720.1|30744.2|30720.6|30706.4|30680.8|838
1615561800000|2021-03-12 15:10:00|30739.5|30719.5|30757|30737|30760.2|30740.2|30736|30716|802
1615562100000|2021-03-12 15:15:00|30756.8|30736.8|30770.2|30750.2|30771.5|30751.5|30754.2|30734.2|798
1615562400000|2021-03-12 15:20:00|30770.4|30750.4|30788.1|30768.1|30789.4|30769.4|30764.2|30744.2|799
1615562700000|2021-03-12 15:25:00|30787.8|30767.8|30795.7|30775.7|30822.7|30794.8|30786.5|30762.7|919
1615563000000|2021-03-12 15:30:00|30797.1|30777.1|30776.9|30756.9|30804.4|30784.4|30776.2|30746.1|810
1615563300000|2021-03-12 15:35:00|30776.2|30756.2|30753.3|30733.3|30784.1|30757|30750.5|30730.5|813
1615563600000|2021-03-12 15:40:00|30753.2|30733.2|30741.7|30721.7|30765.6|30740.6|30738|30715.6|855
1615563900000|2021-03-12 15:45:00|30743.6|30723.6|30737.8|30717.8|30747.2|30727.2|30732.9|30712.9|841
1615564200000|2021-03-12 15:50:00|30738.4|30718.4|30727.5|30707.5|30746.2|30726.2|30725.1|30705.1|861
1615564500000|2021-03-12 15:55:00|30726.8|30706.8|30721|30701|30743.3|30707.7|30711.7|30687.7|911
1615564800000|2021-03-12 16:00:00|30718.8|30698.8|30730.7|30710.7|30734.7|30714.7|30715.2|30682.3|866
1615565100000|2021-03-12 16:05:00|30730.8|30710.8|30727|30707|30733.4|30713.4|30722.8|30702.8|840
1615565400000|2021-03-12 16:10:00|30726.9|30706.9|30718.8|30698.8|30730.5|30710.5|30707.3|30687.3|731
1615565700000|2021-03-12 16:15:00|30719.1|30699.1|30739.3|30689.3|30741.9|30706.5|30708.7|30674.9|761
1615566000000|2021-03-12 16:20:00|30738.6|30688.6|30705.7|30685.7|30739|30704.2|30705.5|30681.1|653
1615566300000|2021-03-12 16:25:00|30705.5|30685.5|30704.2|30684.2|30716.2|30689.7|30694.7|30660.9|643
1615566600000|2021-03-12 16:30:00|30703.1|30683.1|30704.1|30684.1|30723.7|30690.6|30697.5|30665.5|756
1615566900000|2021-03-12 16:35:00|30704.6|30684.6|30705.6|30685.6|30709.3|30689.3|30701.2|30681.2|674
1615567200000|2021-03-12 16:40:00|30705.5|30685.5|30687.6|30667.6|30709.4|30689.4|30686.1|30655.8|701
1615567500000|2021-03-12 16:45:00|30687|30667|30686.2|30666.2|30704.4|30671|30677.2|30644.8|712
1615567800000|2021-03-12 16:50:00|30686.5|30666.5|30681.7|30661.7|30695.5|30667.6|30676.7|30644.7|765
1615568100000|2021-03-12 16:55:00|30680.4|30660.4|30691.7|30671.7|30695.7|30675.7|30680.4|30660.4|684
1615568400000|2021-03-12 17:00:00|30691.5|30671.5|30694.2|30674.2|30707.1|30677.7|30685.3|30655.5|672
1615568700000|2021-03-12 17:05:00|30693.7|30673.7|30693.7|30673.7|30710|30677.7|30689.4|30657.3|627
1615569000000|2021-03-12 17:10:00|30695|30675|30675.7|30655.7|30711|30676.4|30675.7|30644.5|451
1615569300000|2021-03-12 17:15:00|30675.9|30655.9|30674|30654|30690.5|30656.7|30670|30636.1|498
1615569600000|2021-03-12 17:20:00|30674.2|30654.2|30681.3|30661.3|30698.4|30663.2|30673.6|30645.2|577
1615569900000|2021-03-12 17:25:00|30681.1|30661.1|30689.8|30669.8|30701.5|30670.3|30678.6|30645.5|458
1615570200000|2021-03-12 17:30:00|30689.6|30669.6|30685.2|30665.2|30706.7|30671.5|30684.7|30651.9|412
1615570500000|2021-03-12 17:35:00|30685.4|30665.4|30687.2|30667.2|30689.6|30669.6|30681.8|30661.8|460
1615570800000|2021-03-12 17:40:00|30687.1|30667.1|30690.2|30670.2|30706.5|30674.5|30686.1|30654|480
1615571100000|2021-03-12 17:45:00|30690.4|30670.4|30681.7|30661.7|30702.1|30670.5|30680.2|30651.9|419
1615571400000|2021-03-12 17:50:00|30681.8|30661.8|30689.8|30669.8|30694.1|30674.1|30681.4|30661.4|547
1615571700000|2021-03-12 17:55:00|30690|30670|30707.2|30687.2|30707.4|30687.4|30687|30667|531
1615572000000|2021-03-12 18:00:00|30709.3|30689.3|30728.4|30678.4|30734.9|30699.9|30709.3|30675|631
1615572300000|2021-03-12 18:05:00|30728.2|30678.2|30709.6|30689.6|30731|30694.9|30707.4|30672.1|566
1615572600000|2021-03-12 18:10:00|30726.7|30676.7|30705.1|30685.1|30728.1|30693.3|30697.9|30663.5|525
1615572900000|2021-03-12 18:15:00|30704.3|30684.3|30705.1|30685.1|30723.8|30687.4|30699.6|30664.5|405
1615573200000|2021-03-12 18:20:00|30706.9|30686.9|30704|30684|30724.2|30688.5|30700.7|30666|375
1615573500000|2021-03-12 18:25:00|30704.4|30684.4|30697|30677|30722.1|30689|30694.6|30662.3|393
1615573800000|2021-03-12 18:30:00|30697.6|30677.6|30694.7|30674.7|30715.9|30683.2|30692.4|30657.5|437
1615574100000|2021-03-12 18:35:00|30694.9|30674.9|30698.8|30678.8|30714.8|30681.1|30692.6|30657.5|400
1615574400000|2021-03-12 18:40:00|30698.6|30678.6|30697.3|30677.3|30714.4|30681.1|30694|30661.5|356
1615574700000|2021-03-12 18:45:00|30699.5|30679.5|30700.6|30680.6|30717.5|30685|30697|30662.3|389
1615575000000|2021-03-12 18:50:00|30702|30682|30693.3|30673.3|30711.7|30682|30691.4|30655.5|384
1615575300000|2021-03-12 18:55:00|30693.7|30673.7|30699.8|30679.8|30714.3|30682.5|30692|30657.3|403
1615575600000|2021-03-12 19:00:00|30700.2|30680.2|30698.1|30678.1|30715.1|30680.9|30691.7|30658.6|535
1615575900000|2021-03-12 19:05:00|30698.2|30678.2|30694.9|30674.9|30713.6|30680.5|30693|30659.1|287
1615576200000|2021-03-12 19:10:00|30697|30677|30697.8|30677.8|30714.5|30680.2|30694|30659.5|295
1615576500000|2021-03-12 19:15:00|30712.5|30662.5|30701.3|30681.3|30712.5|30682.9|30696|30661.1|259
1615576800000|2021-03-12 19:20:00|30700.8|30680.8|30697.8|30677.8|30716.9|30685.7|30696.3|30664|344
1615577100000|2021-03-12 19:25:00|30712.9|30662.9|30697.5|30677.5|30715.7|30682.2|30695|30662.5|381
1615577400000|2021-03-12 19:30:00|30698.2|30678.2|30702.6|30682.6|30718.3|30684.3|30696.2|30661.7|412
1615577700000|2021-03-12 19:35:00|30702.3|30682.3|30705.6|30685.6|30721.4|30689|30701.6|30666.6|421
1615578000000|2021-03-12 19:40:00|30705.5|30685.5|30705|30685|30719.5|30687.8|30701|30667|380
1615578300000|2021-03-12 19:45:00|30704.2|30684.2|30700.1|30680.1|30718|30686.6|30695.9|30662.4|365
1615578600000|2021-03-12 19:50:00|30700.2|30680.2|30711.1|30661.1|30716.4|30682.8|30694.1|30658.8|365
1615578900000|2021-03-12 19:55:00|30710.2|30660.2|30716.7|30666.7|30718.8|30684.2|30693.9|30659|523
1615579200000|2021-03-12 20:00:00|30716.4|30666.4|30704.8|30684.8|30728|30691.4|30696.9|30666.3|483
1615579500000|2021-03-12 20:05:00|30705|30685|30698.3|30678.3|30724.1|30686.7|30696.6|30661.4|375
1615579800000|2021-03-12 20:10:00|30697.6|30677.6|30698.5|30678.5|30720.2|30684.4|30696.4|30661.5|399
1615580100000|2021-03-12 20:15:00|30698.8|30678.8|30716.2|30666.2|30721|30678.8|30698.5|30662.3|395
1615580400000|2021-03-12 20:20:00|30715.9|30665.9|30717|30667|30718.8|30683.3|30698|30662.9|373
1615580700000|2021-03-12 20:25:00|30716.6|30666.6|30713.2|30663.2|30720.4|30680.9|30699.5|30661|352
1615581000000|2021-03-12 20:30:00|30714.7|30664.7|30715.8|30665.8|30718.1|30668.1|30710.9|30660.9|403
1615581300000|2021-03-12 20:35:00|30715.4|30665.4|30708|30658|30717.3|30667.3|30704.9|30654.9|477
1615581600000|2021-03-12 20:40:00|30707.9|30657.9|30702.9|30652.9|30713.4|30663.4|30701.1|30651.1|507
1615581900000|2021-03-12 20:45:00|30702.4|30652.4|30706.8|30656.8|30710.5|30660.5|30700.2|30650.2|450
1615582200000|2021-03-12 20:50:00|30707.9|30657.9|30709.3|30659.3|30711.4|30661.4|30697.9|30647.9|506
1615582500000|2021-03-12 20:55:00|30709.8|30659.8|30700|30650|30713.4|30663.4|30695.9|30645.9|640
1615582800000|2021-03-12 21:00:00|30702.2|30652.2|30703.2|30653.2|30706.2|30656.2|30695|30645|601
1615583100000|2021-03-12 21:05:00|30703.1|30653.1|30707.2|30657.2|30710.8|30660.8|30702|30652|380
1615583400000|2021-03-12 21:10:00|30706.8|30656.8|30713.6|30663.6|30716.7|30666.7|30705.3|30655.3|479
1615583700000|2021-03-12 21:15:00|30714.7|30664.7|30724.1|30674.1|30727.4|30677.4|30711.8|30661.8|393
1615584000000|2021-03-12 21:20:00|30725.9|30675.9|30718.8|30668.8|30727.1|30677.1|30715.8|30665.8|392
1615584300000|2021-03-12 21:25:00|30719|30669|30727.1|30677.1|30731|30681|30717|30667|442
1615584600000|2021-03-12 21:30:00|30727.7|30677.7|30734|30684|30735.1|30685.1|30723.8|30673.8|541
1615584900000|2021-03-12 21:35:00|30733.7|30683.7|30731|30681|30740.8|30687.2|30727.8|30674.8|562
1615585200000|2021-03-12 21:40:00|30730.9|30680.9|30733.8|30683.8|30747.4|30687.8|30729.9|30669.1|467
1615585500000|2021-03-12 21:45:00|30733.4|30683.4|30736.9|30686.9|30748.1|30691.7|30729.1|30668.1|636
1615585800000|2021-03-12 21:50:00|30735.1|30685.1|30743.4|30693.4|30807.2|30696.3|30729.4|30653.2|530
1615586100000|2021-03-12 21:55:00|30740.8|30690.8|30778.7|30662.8|30794.2|30700.5|30731.3|30647.6|445
1615755600000|2021-03-14 21:00:00|30777.5|30660.5|30802.5|30685.5|30802.5|30685.5|30777.5|30660.5|5
1615755900000|2021-03-14 21:05:00|30805|30688|30739.7|30643.5|30806|30689|30714.6|30640.2|76
1615756200000|2021-03-14 21:10:00|30739|30643.3|30736.3|30645.9|30760.7|30674.1|30712.3|30633.7|271
1615756500000|2021-03-14 21:15:00|30735.7|30646.3|30712.1|30662.1|30740.5|30663.4|30711.8|30641.9|126
1615756800000|2021-03-14 21:20:00|30712.2|30662.2|30711.4|30661.4|30748.5|30668.2|30711.3|30631.5|168
1615757100000|2021-03-14 21:25:00|30712.2|30662.2|30709.7|30659.7|30713.2|30663.2|30708.3|30658.3|144
1615757400000|2021-03-14 21:30:00|30714.7|30664.7|30708.7|30658.7|30717|30667|30708.2|30658.2|119
1615757700000|2021-03-14 21:35:00|30708.8|30658.8|30711|30661|30714.2|30664.2|30708.7|30658.7|56
1615758000000|2021-03-14 21:40:00|30710.9|30660.9|30711|30661|30734.7|30664.8|30709|30633.1|55
1615758300000|2021-03-14 21:45:00|30713|30663|30714.3|30664.3|30764|30670.3|30711.8|30642|102
1615758600000|2021-03-14 21:50:00|30714.2|30664.2|30732.3|30639.7|30777.5|30665|30709.2|30625.5|201
1615758900000|2021-03-14 21:55:00|30742.6|30639.1|30725.3|30641.4|30775.5|30658.5|30722.8|30611.6|194
1615759200000|2021-03-14 22:00:00|30748.7|30635.3|30745.8|30628.8|30778|30661|30736.9|30619.9|362
1615759500000|2021-03-14 22:05:00|30723.9|30632|30743.8|30626.8|30760.7|30643.7|30717.2|30621.8|444
1615759800000|2021-03-14 22:10:00|30743.2|30626.2|30744|30643.3|30756.8|30644.4|30729.9|30621|388
1615760100000|2021-03-14 22:15:00|30741.8|30624.8|30713.3|30636.4|30752.6|30644|30706.4|30621.4|270
1615760400000|2021-03-14 22:20:00|30710.9|30637.2|30728|30628.4|30730.5|30646.4|30704.5|30623.5|280
1615760700000|2021-03-14 22:25:00|30721.1|30635.5|30723|30646.9|30732.9|30655|30708|30630.8|314
1615761000000|2021-03-14 22:30:00|30719.4|30647.2|30729.6|30664.9|30746.4|30667.9|30717.3|30639.4|473
1615761300000|2021-03-14 22:35:00|30728.9|30665.2|30733.3|30653.6|30753.6|30667.2|30725.3|30645.9|358
1615761600000|2021-03-14 22:40:00|30731.4|30655.7|30727|30648.2|30745.4|30661.7|30717.9|30637.8|333
1615761900000|2021-03-14 22:45:00|30718.8|30655.7|30726.1|30658.3|30737|30663.2|30717.2|30642.3|454
1615762200000|2021-03-14 22:50:00|30727.5|30657.2|30735.5|30648.5|30739.2|30663.6|30720.5|30646.1|593
1615762500000|2021-03-14 22:55:00|30737.5|30651|30727.6|30656.4|30747|30660.2|30718.7|30638.8|484
1615762800000|2021-03-14 23:00:00|30735.1|30662.9|30742.2|30640.7|30759.4|30665.6|30715.5|30598.6|473
1615763100000|2021-03-14 23:05:00|30742.5|30641|30713|30632.2|30745.2|30658.2|30704.7|30620.2|393
1615763400000|2021-03-14 23:10:00|30712.2|30633.6|30729|30640|30736.8|30662.1|30702.3|30629.1|448
1615763700000|2021-03-14 23:15:00|30729.7|30647.3|30741.7|30690.5|30758|30697.6|30725.8|30638.8|441
1615764000000|2021-03-14 23:20:00|30740.6|30688.9|30743.2|30693.2|30750.7|30700.7|30736.7|30684|320
1615764300000|2021-03-14 23:25:00|30743.1|30693.1|30739.6|30689.6|30749.4|30695.7|30734.6|30684|250
1615764600000|2021-03-14 23:30:00|30740.2|30690.2|30740.6|30690.6|30746.3|30696.3|30734.4|30681.4|293
1615764900000|2021-03-14 23:35:00|30742.3|30689.4|30742.9|30692.9|30752|30702|30737.6|30685.5|314
1615765200000|2021-03-14 23:40:00|30742.6|30692.6|30740.8|30690.8|30747|30697|30736.9|30686.9|363
1615765500000|2021-03-14 23:45:00|30741.7|30691.7|30740.1|30690.1|30748.4|30698.4|30738.6|30688.1|355
1615765800000|2021-03-14 23:50:00|30740.2|30690.2|30735.8|30685.8|30743.2|30693.2|30732.2|30682|371
1615766100000|2021-03-14 23:55:00|30735.5|30685.5|30735.2|30685.2|30744.1|30694.1|30733.7|30683.7|258
1615766400000|2021-03-15 00:00:00|30736.2|30686.2|30725.6|30675.6|30741.4|30691.4|30707.1|30672.5|544
1615766700000|2021-03-15 00:05:00|30725.8|30675.8|30723.6|30673.6|30729|30679|30722.5|30672.5|423
1615767000000|2021-03-15 00:10:00|30723.3|30673.3|30725.5|30675.5|30732.2|30682.2|30720.8|30670.8|385
1615767300000|2021-03-15 00:15:00|30726.1|30676.1|30723.8|30673.8|30730|30680|30721.6|30671.6|387
1615767600000|2021-03-15 00:20:00|30723.6|30673.6|30725.5|30675.5|30731.6|30681.6|30722.4|30672.4|479
1615767900000|2021-03-15 00:25:00|30725.4|30675.4|30727.2|30677.2|30729.4|30686.8|30706.8|30670.6|454
1615768200000|2021-03-15 00:30:00|30727.6|30677.6|30723|30673|30729.8|30679.8|30720|30670|478
1615768500000|2021-03-15 00:35:00|30722.9|30672.9|30725.9|30675.9|30733.5|30687.6|30707.6|30671.5|454
1615768800000|2021-03-15 00:40:00|30728.1|30678.1|30726.6|30676.6|30733.3|30683.3|30721.2|30671.2|399
1615769100000|2021-03-15 00:45:00|30724.1|30674.1|30725.3|30675.3|30730|30680|30722.9|30672.9|546
1615769400000|2021-03-15 00:50:00|30726.2|30676.2|30733.4|30683.4|30736.3|30686.3|30723.4|30673.4|629
1615769700000|2021-03-15 00:55:00|30732.9|30682.9|30732.8|30682.8|30742.2|30699.8|30719.8|30679.2|781
1615770000000|2021-03-15 01:00:00|30732.4|30682.4|30725.1|30675.1|30737.8|30687.8|30725.1|30675.1|749
1615770300000|2021-03-15 01:05:00|30725.9|30675.9|30727.4|30677.4|30729.4|30687.1|30707.1|30671.5|498
1615770600000|2021-03-15 01:10:00|30727.3|30677.3|30719.9|30669.9|30730.5|30680.5|30719|30669|520
1615770900000|2021-03-15 01:15:00|30719.8|30669.8|30708.7|30658.7|30725|30680|30700|30657|513
1615771200000|2021-03-15 01:20:00|30708.5|30658.5|30717.8|30667.8|30718.2|30668.2|30706.7|30656.7|500
1615771500000|2021-03-15 01:25:00|30717.5|30667.5|30701.1|30651.1|30717.5|30672.5|30692.5|30648.1|615
1615771800000|2021-03-15 01:30:00|30701.2|30651.2|30699.8|30649.8|30708.8|30658.8|30690.3|30640.3|646
1615772100000|2021-03-15 01:35:00|30699.4|30649.4|30707.8|30657.8|30709.7|30659.7|30699.4|30649.4|513
1615772400000|2021-03-15 01:40:00|30708.1|30658.1|30714.5|30664.5|30717.5|30667.5|30704.5|30654.5|677
1615772700000|2021-03-15 01:45:00|30712.9|30662.9|30714|30664|30716.7|30666.7|30706.2|30656.2|537
1615773000000|2021-03-15 01:50:00|30712.8|30662.8|30717.7|30667.7|30722.3|30674|30694|30659.1|574
1615773300000|2021-03-15 01:55:00|30717|30667|30720|30670|30720.9|30670.9|30714|30664|509
1615773600000|2021-03-15 02:00:00|30720.1|30670.1|30706.9|30656.9|30723|30673|30706.9|30656.9|557
1615773900000|2021-03-15 02:05:00|30708|30658|30714.3|30664.3|30719.3|30669.3|30706.9|30656.9|528
1615774200000|2021-03-15 02:10:00|30714.8|30664.8|30716.1|30666.1|30721|30671|30713|30663|457
1615774500000|2021-03-15 02:15:00|30719.4|30669.4|30727.4|30677.4|30729.4|30679.4|30713.8|30663.8|581
1615774800000|2021-03-15 02:20:00|30725.8|30675.8|30732|30682|30736.9|30691.5|30711.5|30675.8|882
1615775100000|2021-03-15 02:25:00|30732.1|30682.1|30743.2|30693.2|30749|30699|30728.7|30678.7|867
1615775400000|2021-03-15 02:30:00|30743.3|30693.3|30736.1|30686.1|30749.4|30699.4|30734.6|30684.6|724
1615775700000|2021-03-15 02:35:00|30739.4|30689.4|30748.8|30698.8|30751.8|30701.8|30734.8|30684.8|607
1615776000000|2021-03-15 02:40:00|30748.7|30698.7|30748|30698|30754.1|30704.1|30743.6|30693.6|461
1615776300000|2021-03-15 02:45:00|30750.1|30700.1|30746.7|30696.7|30759.3|30709.3|30745.4|30695.4|530
1615776600000|2021-03-15 02:50:00|30746.8|30696.8|30743.3|30693.3|30749.8|30699.8|30742.2|30692.2|486
1615776900000|2021-03-15 02:55:00|30743.4|30693.4|30744.7|30694.7|30746.8|30696.8|30740.5|30690.5|394
1615777200000|2021-03-15 03:00:00|30744.8|30694.8|30738.2|30688.2|30749.5|30699.5|30737.2|30687.2|443
1615777500000|2021-03-15 03:05:00|30738.6|30688.6|30740.9|30690.9|30747|30697|30736.6|30686.6|497
1615777800000|2021-03-15 03:10:00|30744|30694|30740.4|30690.4|30744|30694|30736.7|30686.7|400
1615778100000|2021-03-15 03:15:00|30740.8|30690.8|30739.8|30689.8|30744.3|30694.3|30728.8|30677.3|630
1615778400000|2021-03-15 03:20:00|30739|30689|30742.4|30692.4|30747.5|30705.9|30723.9|30687.2|405
1615778700000|2021-03-15 03:25:00|30743.4|30693.4|30742.8|30692.8|30752.9|30702.9|30737.7|30687.7|382
1615779000000|2021-03-15 03:30:00|30742.2|30692.2|30737.8|30687.8|30747|30697|30736|30686|454
1615779300000|2021-03-15 03:35:00|30740.9|30690.9|30732.7|30682.7|30740.9|30690.9|30731.3|30681.3|384
1615779600000|2021-03-15 03:40:00|30732.9|30682.9|30729.9|30679.9|30737.5|30687.5|30728.7|30678.7|431
1615779900000|2021-03-15 03:45:00|30730.5|30680.5|30733.7|30683.7|30737|30687|30729.4|30679.4|381
1615780200000|2021-03-15 03:50:00|30732.7|30682.7|30727.5|30677.5|30737|30687|30726|30676|384
1615780500000|2021-03-15 03:55:00|30727.8|30677.8|30727.9|30677.9|30735.4|30685.4|30725.7|30675.7|307
1615780800000|2021-03-15 04:00:00|30728.3|30678.3|30732.4|30682.4|30734.8|30684.8|30725.9|30675.9|393
1615781100000|2021-03-15 04:05:00|30733.4|30683.4|30735.8|30685.8|30738.4|30688.4|30730.9|30680.9|351
1615781400000|2021-03-15 04:10:00|30734.8|30684.8|30732.3|30682.3|30741|30691|30731.6|30681.6|411
1615781700000|2021-03-15 04:15:00|30732.4|30682.4|30734.7|30684.7|30740.2|30690.2|30731.8|30681.8|359
1615782000000|2021-03-15 04:20:00|30734.8|30684.8|30732.7|30682.7|30739.3|30689.3|30731.6|30681.6|403
1615782300000|2021-03-15 04:25:00|30733.1|30683.1|30732.6|30682.6|30737.8|30687.8|30730.4|30680.4|351
1615782600000|2021-03-15 04:30:00|30732.7|30682.7|30732.2|30682.2|30737.3|30687.3|30730.9|30680.9|298
1615782900000|2021-03-15 04:35:00|30732|30682|30742.1|30692.1|30745|30695|30732|30682|401
1615783200000|2021-03-15 04:40:00|30741.2|30691.2|30748.5|30698.5|30749.3|30699.3|30740.5|30690.5|369
1615783500000|2021-03-15 04:45:00|30748.7|30698.7|30753.5|30703.5|30754.7|30704.7|30743.3|30693.3|406
1615783800000|2021-03-15 04:50:00|30753.1|30703.1|30754.3|30704.3|30756.9|30706.9|30749.9|30699.9|380
1615784100000|2021-03-15 04:55:00|30755.1|30705.1|30755.7|30705.7|30760.8|30710.8|30751.3|30701.3|339
1615784400000|2021-03-15 05:00:00|30755.4|30705.4|30761|30711|30764.5|30714.5|30753.4|30703.4|502
1615784700000|2021-03-15 05:05:00|30760.8|30710.8|30760.2|30710.2|30765.4|30715.4|30758.1|30708.1|334
1615785000000|2021-03-15 05:10:00|30760.3|30710.3|30762.5|30712.5|30767.2|30717.2|30758.2|30708.2|409
1615785300000|2021-03-15 05:15:00|30762.3|30712.3|30766.2|30716.2|30770.1|30720.1|30759.4|30709.4|395
1615785600000|2021-03-15 05:20:00|30766.8|30716.8|30771.6|30721.6|30773.4|30723.4|30764|30714|344
1615785900000|2021-03-15 05:25:00|30771.5|30721.5|30775.6|30725.6|30778.8|30728.8|30770.1|30720.1|489
1615786200000|2021-03-15 05:30:00|30776.1|30726.1|30782.9|30732.9|30784.7|30734.7|30773|30723|546
1615786500000|2021-03-15 05:35:00|30782.7|30732.7|30787.4|30737.4|30789.8|30739.8|30780.7|30730.7|515
1615786800000|2021-03-15 05:40:00|30787|30737|30779.3|30729.3|30790|30740|30776.7|30726.7|567
1615787100000|2021-03-15 05:45:00|30779|30729|30784.7|30734.7|30788.5|30738.5|30779|30729|463
1615787400000|2021-03-15 05:50:00|30784.6|30734.6|30777.5|30727.5|30787.8|30737.8|30775.2|30725.2|578
1615787700000|2021-03-15 05:55:00|30777|30727|30782.4|30732.4|30785.4|30735.4|30773.9|30723.9|476
1615788000000|2021-03-15 06:00:00|30781.9|30731.9|30787.1|30737.1|30790.9|30740.9|30776.8|30726.8|453
1615788300000|2021-03-15 06:05:00|30787.4|30737.4|30796.5|30746.5|30799.3|30749.3|30787.2|30737.2|489
1615788600000|2021-03-15 06:10:00|30798.5|30748.5|30796.7|30746.7|30799.5|30749.5|30791.4|30741.4|509
1615788900000|2021-03-15 06:15:00|30797.4|30747.4|30800|30750|30807.5|30757.5|30795.5|30745.5|514
1615789200000|2021-03-15 06:20:00|30800.4|30750.4|30794.7|30744.7|30805.4|30755.4|30793.6|30743.6|408
1615789500000|2021-03-15 06:25:00|30794.5|30744.5|30793|30743|30797.3|30747.3|30786.6|30736.6|550
1615789800000|2021-03-15 06:30:00|30793.7|30743.7|30786.2|30736.2|30793.7|30743.7|30782.7|30732.7|519
1615790100000|2021-03-15 06:35:00|30786|30736|30791.2|30741.2|30795.4|30745.4|30783.1|30733.1|429
1615790400000|2021-03-15 06:40:00|30791.4|30741.4|30796.5|30746.5|30800.5|30750.5|30787.3|30737.3|377
1615790700000|2021-03-15 06:45:00|30796.6|30746.6|30801.8|30751.8|30803.2|30753.2|30795|30745|420
1615791000000|2021-03-15 06:50:00|30801.7|30751.7|30785.2|30735.2|30803|30753|30782.1|30732.1|526
1615791300000|2021-03-15 06:55:00|30784.8|30734.8|30782.1|30732.1|30785.5|30735.5|30780.3|30730.3|488
1615791600000|2021-03-15 07:00:00|30782.6|30732.6|30763.2|30743.2|30790.2|30752.1|30759.9|30726.4|569
1615791900000|2021-03-15 07:05:00|30763.6|30743.6|30772.6|30752.6|30794|30758.2|30760.2|30725.7|534
1615792200000|2021-03-15 07:10:00|30772.9|30752.9|30783.3|30763.3|30799.6|30763.9|30772.8|30740.7|502
1615792500000|2021-03-15 07:15:00|30783.6|30763.6|30799|30749|30804.6|30770.9|30783.1|30748.6|442
1615792800000|2021-03-15 07:20:00|30799.8|30749.8|30796.5|30776.5|30813.6|30781.6|30780.1|30744.7|552
1615793100000|2021-03-15 07:25:00|30796.4|30776.4|30800.4|30780.4|30817.9|30785.2|30796.1|30763.1|542
1615793400000|2021-03-15 07:30:00|30800.6|30780.6|30786.7|30766.7|30802.3|30782.3|30785.8|30765.8|573
1615793700000|2021-03-15 07:35:00|30786|30766|30796.2|30776.2|30811.8|30776.9|30781.5|30752|587
1615794000000|2021-03-15 07:40:00|30796.1|30776.1|30801.1|30781.1|30812.7|30782.8|30788.3|30759.2|561
1615794300000|2021-03-15 07:45:00|30801.6|30781.6|30817.9|30797.9|30821.7|30801.7|30800.7|30769.5|594
1615794600000|2021-03-15 07:50:00|30818.4|30798.4|30810.9|30790.9|30822.1|30802.1|30806.3|30786.3|475
1615794900000|2021-03-15 07:55:00|30811|30791|30810.9|30790.9|30815.3|30795.3|30807.7|30787.7|523
1615795200000|2021-03-15 08:00:00|30811|30791|30790.3|30770.3|30811|30791|30785.5|30752.1|619
1615795500000|2021-03-15 08:05:00|30791.3|30771.3|30762.7|30742.7|30807|30772.4|30760.9|30728.1|797
1615795800000|2021-03-15 08:10:00|30763.8|30743.8|30757.4|30737.4|30770.7|30743.8|30753.8|30719.5|690
1615796100000|2021-03-15 08:15:00|30757.3|30737.3|30770.8|30750.8|30780.9|30751.5|30754.7|30719.5|614
1615796400000|2021-03-15 08:20:00|30771.7|30751.7|30774.2|30754.2|30790.7|30761.1|30770|30735.5|674
1615796700000|2021-03-15 08:25:00|30774.7|30754.7|30762.1|30742.1|30787|30754.8|30759.2|30734.2|670
1615797000000|2021-03-15 08:30:00|30761.5|30741.5|30740.5|30720.5|30763|30742.5|30727.8|30692.9|707
1615797300000|2021-03-15 08:35:00|30740.4|30720.4|30755.9|30735.9|30779.3|30747.3|30735.7|30700|643
1615797600000|2021-03-15 08:40:00|30755.1|30735.1|30760.7|30740.7|30782.8|30747|30750.4|30715.1|729
1615797900000|2021-03-15 08:45:00|30760.4|30740.4|30779.9|30729.9|30784.5|30750.8|30752.5|30719.1|799
1615798200000|2021-03-15 08:50:00|30763.9|30743.9|30757.9|30737.9|30783.3|30752.3|30754.2|30720.7|669
1615798500000|2021-03-15 08:55:00|30758.3|30738.3|30761.9|30741.9|30783.4|30749.4|30757.2|30727.2|668
1615798800000|2021-03-15 09:00:00|30761.6|30741.6|30779.5|30729.5|30779.7|30744.5|30750.6|30720.4|756
1615799100000|2021-03-15 09:05:00|30763.2|30743.2|30783.4|30763.4|30785.5|30765.1|30757.9|30724.1|738
1615799400000|2021-03-15 09:10:00|30782.6|30762.6|30788.1|30768.1|30793.1|30773.1|30782.5|30762.5|624
1615799700000|2021-03-15 09:15:00|30788.4|30768.4|30796.4|30776.4|30804.9|30784.9|30781.3|30761.3|590
1615800000000|2021-03-15 09:20:00|30796.6|30776.6|30781.3|30761.3|30798.6|30778.6|30779.7|30759.7|498
1615800300000|2021-03-15 09:25:00|30780.7|30760.7|30777.9|30757.9|30787.3|30767.3|30776.5|30756.5|485
1615800600000|2021-03-15 09:30:00|30777.4|30757.4|30781.4|30761.4|30782.5|30762.5|30772.2|30752.2|458
1615800900000|2021-03-15 09:35:00|30781|30761|30795.3|30775.3|30806.5|30778.2|30780.6|30756.5|460
1615801200000|2021-03-15 09:40:00|30794.9|30774.9|30798.4|30778.4|30811.5|30783.6|30794.5|30760.5|437
1615801500000|2021-03-15 09:45:00|30798.2|30778.2|30810.2|30790.2|30814.4|30794.4|30797.4|30777.4|471
1615801800000|2021-03-15 09:50:00|30809.3|30789.3|30805.2|30785.2|30813.1|30793.1|30801.4|30781.4|486
1615802100000|2021-03-15 09:55:00|30805.3|30785.3|30810.6|30790.6|30824.3|30792.5|30799|30772.5|546
1615802400000|2021-03-15 10:00:00|30811.4|30791.4|30811.6|30791.6|30825.5|30795.7|30809.3|30775.5|458
1615802700000|2021-03-15 10:05:00|30811.5|30791.5|30817.5|30797.5|30835.9|30804.4|30810.4|30777.5|564
1615803000000|2021-03-15 10:10:00|30817.8|30797.8|30811.4|30791.4|30819.6|30799.6|30810.9|30790.9|459
1615803300000|2021-03-15 10:15:00|30811.9|30791.9|30820.6|30800.6|30823.6|30803.6|30811.7|30791.7|488
1615803600000|2021-03-15 10:20:00|30820|30800|30806.8|30786.8|30821|30801|30805.8|30785.8|437
1615803900000|2021-03-15 10:25:00|30806.6|30786.6|30811.4|30791.4|30812.5|30792.5|30805.6|30785.6|435
1615804200000|2021-03-15 10:30:00|30811|30791|30805.2|30785.2|30811.5|30791.5|30797.5|30777.5|419
1615804500000|2021-03-15 10:35:00|30805.7|30785.7|30794.1|30774.1|30809|30789|30792.2|30772.2|490
1615804800000|2021-03-15 10:40:00|30793.3|30773.3|30800.2|30780.2|30801.8|30781.8|30793.3|30773.3|399
1615805100000|2021-03-15 10:45:00|30799.4|30779.4|30793.8|30773.8|30800.6|30780.6|30790.8|30770.8|427
1615805400000|2021-03-15 10:50:00|30793.4|30773.4|30791.1|30771.1|30796.1|30776.1|30789.9|30769.9|459
1615805700000|2021-03-15 10:55:00|30790.8|30770.8|30794.3|30774.3|30795.8|30775.8|30788.5|30768.5|418
1615806000000|2021-03-15 11:00:00|30793.3|30773.3|30800|30780|30800.7|30780.7|30791.8|30771.8|417
1615806300000|2021-03-15 11:05:00|30799.7|30779.7|30802.2|30782.2|30805.5|30785.5|30798.3|30778.3|469
1615806600000|2021-03-15 11:10:00|30802|30782|30793.7|30773.7|30810.7|30782.8|30790.7|30758.4|378
1615806900000|2021-03-15 11:15:00|30794.3|30774.3|30795.4|30775.4|30808.3|30775.6|30789.8|30758.3|426
1615807200000|2021-03-15 11:20:00|30795.1|30775.1|30799.5|30779.5|30801.7|30781.7|30790.6|30770.6|429
1615807500000|2021-03-15 11:25:00|30799.9|30779.9|30794.4|30774.4|30800.9|30780.9|30792.2|30772.2|517
1615807800000|2021-03-15 11:30:00|30794.5|30774.5|30812.2|30792.2|30813.9|30793.4|30794.5|30763.9|533
1615808100000|2021-03-15 11:35:00|30812.1|30792.1|30809.4|30789.4|30812.7|30792.7|30804.3|30784.3|466
1615808400000|2021-03-15 11:40:00|30808.9|30788.9|30804.6|30784.6|30822|30793.8|30803|30772|526
1615808700000|2021-03-15 11:45:00|30804.9|30784.9|30810.6|30790.6|30821|30792.1|30802.2|30771|510
1615809000000|2021-03-15 11:50:00|30809.9|30789.9|30832.2|30812.2|30833.7|30813.7|30806.6|30786.6|548
1615809300000|2021-03-15 11:55:00|30832|30812|30831.8|30811.8|30836.7|30816.7|30827.8|30807.8|507
1615809600000|2021-03-15 12:00:00|30832.1|30812.1|30821|30801|30840|30816.8|30820.5|30789.5|656
1615809900000|2021-03-15 12:05:00|30820.6|30800.6|30818.8|30798.8|30837.2|30802.7|30814.6|30787.2|552
1615810200000|2021-03-15 12:10:00|30819|30799|30834|30814|30837.6|30817.6|30815.1|30786.3|563
1615810500000|2021-03-15 12:15:00|30834.6|30814.6|30828.9|30808.9|30838|30818|30822.8|30802.8|494
1615810800000|2021-03-15 12:20:00|30829.1|30809.1|30823.9|30803.9|30831.6|30811.6|30820.8|30800.8|602
1615811100000|2021-03-15 12:25:00|30824.5|30804.5|30834.9|30814.9|30836.6|30816.6|30823.2|30803.2|487
1615811400000|2021-03-15 12:30:00|30834.1|30814.1|30843.3|30823.3|30849.5|30829.5|30833.9|30813.9|472
1615811700000|2021-03-15 12:35:00|30843.4|30823.4|30845.5|30825.5|30846.1|30826.1|30833.1|30813.1|544
1615812000000|2021-03-15 12:40:00|30846.1|30826.1|30841|30821|30846.2|30826.2|30833.3|30813.3|474
1615812300000|2021-03-15 12:45:00|30841.7|30821.7|30844.5|30824.5|30848.1|30828.1|30838.3|30818.3|506
1615812600000|2021-03-15 12:50:00|30844.8|30824.8|30840.9|30820.9|30846.4|30826.4|30839.2|30819.2|480
1615812900000|2021-03-15 12:55:00|30841.6|30821.6|30839.1|30819.1|30841.9|30821.9|30833.5|30813.5|551
1615813200000|2021-03-15 13:00:00|30838.7|30818.7|30847.9|30827.9|30853|30833|30836.2|30816.2|659
1615813500000|2021-03-15 13:05:00|30848|30828|30848.9|30828.9|30852.2|30832.2|30838.1|30818.1|585
1615813800000|2021-03-15 13:10:00|30849.4|30829.4|30851.8|30831.8|30859.5|30839.5|30840.9|30820.9|662
1615814100000|2021-03-15 13:15:00|30850.3|30830.3|30847.7|30827.7|30851.2|30831.2|30839.1|30819.1|659
1615814400000|2021-03-15 13:20:00|30847.5|30827.5|30828.9|30808.9|30847.9|30827.9|30821.9|30789.1|617
1615814700000|2021-03-15 13:25:00|30828.6|30808.6|30820.5|30800.5|30833.3|30813.3|30820.5|30800.5|579
1615815000000|2021-03-15 13:30:00|30820.4|30800.4|30811.2|30791.2|30824|30804|30809.7|30789.7|580
1615815300000|2021-03-15 13:35:00|30811.1|30791.1|30805.6|30785.6|30820.8|30796.5|30799|30769.3|795
1615815600000|2021-03-15 13:40:00|30805.4|30785.4|30801|30781|30817.8|30787.4|30798.2|30767.8|677
1615815900000|2021-03-15 13:45:00|30801.1|30781.1|30804.2|30784.2|30805.9|30785.9|30793.5|30773.5|637
1615816200000|2021-03-15 13:50:00|30803.8|30783.8|30823.8|30803.8|30834.2|30804.3|30798.7|30778.7|597
1615816500000|2021-03-15 13:55:00|30824.1|30804.1|30829.4|30809.4|30846|30817.1|30813.3|30791|803
1615816800000|2021-03-15 14:00:00|30829|30809|30832.4|30812.4|30856.2|30826.1|30822|30802|823
1615817100000|2021-03-15 14:05:00|30832.5|30812.5|30830.4|30810.4|30853.2|30819.9|30826.6|30789.5|801
1615817400000|2021-03-15 14:10:00|30830.5|30810.5|30817.5|30797.5|30847.9|30815|30815.7|30784.5|763
1615817700000|2021-03-15 14:15:00|30816.4|30796.4|30825.8|30805.8|30841.8|30810.5|30814.4|30785.8|722
1615818000000|2021-03-15 14:20:00|30825.5|30805.5|30842.1|30822.1|30853.8|30826.7|30822.7|30801.6|787
1615818300000|2021-03-15 14:25:00|30841.6|30821.6|30856.2|30836.2|30858.4|30838.4|30830|30794.5|776
1615818600000|2021-03-15 14:30:00|30856.8|30836.8|30863.4|30843.4|30872.4|30852.4|30850.4|30830.4|849
1615818900000|2021-03-15 14:35:00|30861.3|30841.3|30855.8|30835.8|30868.6|30848.6|30854.6|30834.6|749
1615819200000|2021-03-15 14:40:00|30857.2|30837.2|30857.2|30837.2|30867.2|30842.9|30849.6|30812|646
1615819500000|2021-03-15 14:45:00|30855.8|30835.8|30850.4|30830.4|30859.6|30839.6|30845.5|30825.5|656
1615819800000|2021-03-15 14:50:00|30850.5|30830.5|30835.8|30815.8|30852.3|30832.3|30831.4|30811.4|559
1615820100000|2021-03-15 14:55:00|30835.7|30815.7|30831|30811|30836.7|30816.7|30823.9|30803.9|525
1615820400000|2021-03-15 15:00:00|30830.9|30810.9|30812.3|30792.3|30841.1|30821.1|30812.3|30792.3|647
1615820700000|2021-03-15 15:05:00|30812.6|30792.6|30800.6|30780.6|30825.1|30793.5|30797.7|30763.2|587
1615821000000|2021-03-15 15:10:00|30800.8|30780.8|30801|30781|30804.2|30784.2|30795.5|30775.5|482
1615821300000|2021-03-15 15:15:00|30799.6|30779.6|30787.5|30767.5|30815.1|30785.8|30783.8|30758.8|636
1615821600000|2021-03-15 15:20:00|30787.4|30767.4|30791|30771|30805.4|30773.2|30783.9|30750.6|587
1615821900000|2021-03-15 15:25:00|30791.3|30771.3|30797.2|30777.2|30805.7|30785.7|30787.2|30753.9|634
1615822200000|2021-03-15 15:30:00|30797.1|30777.1|30843.3|30823.3|30847.2|30827.2|30796.2|30766.1|788
1615822500000|2021-03-15 15:35:00|30842.4|30822.4|30844.9|30824.9|30886.7|30852.6|30841.3|30809.8|904
1615822800000|2021-03-15 15:40:00|30844|30824|30841.7|30821.7|30862.9|30829.4|30829|30797.1|797
1615823100000|2021-03-15 15:45:00|30842.4|30822.4|30856.2|30806.2|30860.7|30827.1|30832.5|30801.2|716
1615823400000|2021-03-15 15:50:00|30857.4|30807.4|30835.9|30785.9|30865.7|30831.4|30821|30785.9|851
1615823700000|2021-03-15 15:55:00|30836.1|30786.1|30850.3|30800.3|30852.2|30819.1|30808.9|30773.8|847
1615824000000|2021-03-15 16:00:00|30851.2|30801.2|30843.2|30793.2|30855.5|30816.2|30818.2|30783.6|894
1615824300000|2021-03-15 16:05:00|30843|30793|30815.3|30795.3|30843.1|30807.2|30811.7|30776.3|701
1615824600000|2021-03-15 16:10:00|30815.4|30795.4|30799.3|30779.3|30832.5|30797.8|30793.8|30760.7|706
1615824900000|2021-03-15 16:15:00|30799|30779|30812.4|30762.4|30818.5|30783.2|30792.8|30760.1|541
1615825200000|2021-03-15 16:20:00|30812.2|30762.2|30804.4|30784.4|30821.9|30787.2|30782.5|30747.9|702
1615825500000|2021-03-15 16:25:00|30804.2|30784.2|30777.6|30757.6|30824.5|30788.7|30772.3|30738.1|653
1615825800000|2021-03-15 16:30:00|30777.8|30757.8|30779.7|30759.7|30809.6|30771.6|30775.1|30742.9|595
1615826100000|2021-03-15 16:35:00|30780.5|30760.5|30806.2|30756.2|30821.7|30785.2|30777.7|30743.7|583
1615826400000|2021-03-15 16:40:00|30806.3|30756.3|30791.8|30771.8|30811.2|30774.9|30786.4|30753.2|464
1615826700000|2021-03-15 16:45:00|30791.9|30771.9|30794.2|30774.2|30812.1|30779.7|30787.5|30760.9|381
1615827000000|2021-03-15 16:50:00|30794.4|30774.4|30796.2|30776.2|30822.5|30785.6|30789|30761|382
1615827300000|2021-03-15 16:55:00|30798.3|30778.3|30809.6|30789.6|30826|30789.9|30790|30769.6|640
1615827600000|2021-03-15 17:00:00|30824.8|30774.8|30823.9|30773.9|30829.7|30791|30804.5|30770.4|490
1615827900000|2021-03-15 17:05:00|30822.5|30772.5|30823.4|30773.4|30827.2|30786|30804.5|30768.1|454
1615828200000|2021-03-15 17:10:00|30823.3|30773.3|30829.9|30779.9|30831.6|30793.5|30810.9|30771.3|622
1615828500000|2021-03-15 17:15:00|30829.6|30779.6|30820.3|30770.3|30833.9|30793.5|30811.5|30768|550
1615828800000|2021-03-15 17:20:00|30820.7|30770.7|30814.7|30764.7|30821.6|30782.5|30801.2|30763.2|444
1615829100000|2021-03-15 17:25:00|30814.6|30764.6|30809|30759|30816.5|30779.1|30795.9|30755.7|497
1615829400000|2021-03-15 17:30:00|30809.1|30759.1|30833|30783|30834.3|30793.6|30806.8|30756.8|485
1615829700000|2021-03-15 17:35:00|30831.1|30781.1|30825.9|30775.9|30841.4|30791.4|30816|30766|545
1615830000000|2021-03-15 17:40:00|30825.6|30775.6|30825.1|30775.1|30835.9|30785.9|30820.6|30770.6|534
1615830300000|2021-03-15 17:45:00|30824.1|30774.1|30822.4|30772.4|30829|30779|30820.2|30770.2|416
1615830600000|2021-03-15 17:50:00|30822.5|30772.5|30810.3|30760.3|30826.3|30785.1|30803.8|30759|411
1615830900000|2021-03-15 17:55:00|30810.4|30760.4|30803.3|30753.3|30816.8|30766.8|30801.8|30751.8|447
1615831200000|2021-03-15 18:00:00|30802.4|30752.4|30796.1|30746.1|30806.9|30764|30782.5|30743.6|558
1615831500000|2021-03-15 18:05:00|30796.6|30746.6|30778.3|30758.3|30802.5|30765.6|30778.3|30743.3|428
1615831800000|2021-03-15 18:10:00|30795|30745|30789.8|30739.8|30795|30745|30789.4|30739.4|450
1615832100000|2021-03-15 18:15:00|30792|30742|30794.8|30744.8|30800|30760.2|30780.2|30738.6|624
1615832400000|2021-03-15 18:20:00|30794.6|30744.6|30797.1|30747.1|30800.7|30750.7|30791.6|30741.6|562
1615832700000|2021-03-15 18:25:00|30797.9|30747.9|30797|30747|30799.7|30749.7|30794.3|30744.3|447
1615833000000|2021-03-15 18:30:00|30796.7|30746.7|30800.4|30750.4|30803.9|30753.9|30796.7|30746.7|395
1615833300000|2021-03-15 18:35:00|30799.8|30749.8|30796.5|30746.5|30802|30762.1|30782|30745.9|296
1615833600000|2021-03-15 18:40:00|30797.7|30747.7|30794.1|30744.1|30798.8|30759.8|30779.7|30742.6|425
1615833900000|2021-03-15 18:45:00|30793.8|30743.8|30793.8|30743.8|30798.5|30760.6|30779|30741.9|464
1615834200000|2021-03-15 18:50:00|30793.9|30743.9|30799.3|30749.3|30806|30769.9|30781.3|30743.9|483
1615834500000|2021-03-15 18:55:00|30799.4|30749.4|30806.4|30756.4|30809.4|30761.8|30781.8|30746.8|495
1615834800000|2021-03-15 19:00:00|30807.2|30757.2|30805.6|30755.6|30809.3|30770.7|30787|30751.8|485
1615835100000|2021-03-15 19:05:00|30805.5|30755.5|30801.7|30751.7|30808.1|30771.7|30789.2|30749|419
1615835400000|2021-03-15 19:10:00|30802|30752|30808|30758|30813.5|30769|30786.4|30750.6|337
1615835700000|2021-03-15 19:15:00|30807.9|30757.9|30809.5|30759.5|30815.4|30775.3|30793|30755.5|509
1615836000000|2021-03-15 19:20:00|30809.9|30759.9|30837.9|30787.9|30841.9|30804.7|30807.8|30757.8|359
1615836300000|2021-03-15 19:25:00|30837.5|30787.5|30831.6|30781.6|30837.5|30801.1|30809.1|30772.5|495
1615836600000|2021-03-15 19:30:00|30831.1|30781.1|30831|30781|30837.7|30795.9|30815.9|30771.2|747
1615836900000|2021-03-15 19:35:00|30829.9|30779.9|30826.7|30776.7|30834.9|30784.9|30822.9|30772.9|484
1615837200000|2021-03-15 19:40:00|30828.4|30778.4|30819.3|30769.3|30829|30779|30817.3|30767.3|466
1615837500000|2021-03-15 19:45:00|30820.7|30770.7|30810.5|30760.5|30824|30774|30808.8|30758.8|409
1615837800000|2021-03-15 19:50:00|30809.7|30759.7|30810.7|30760.7|30815.3|30765.3|30806.6|30756.6|496
1615838100000|2021-03-15 19:55:00|30810.2|30760.2|30811.3|30761.3|30817.2|30766.1|30802.4|30752.4|557
1615838400000|2021-03-15 20:00:00|30810.7|30760.7|30793.3|30743.3|30815.4|30764.4|30792.4|30742.4|447
1615838700000|2021-03-15 20:05:00|30795.4|30745.4|30798.5|30748.5|30804.7|30754.7|30793.9|30743.9|321
1615839000000|2021-03-15 20:10:00|30798.8|30748.8|30795.1|30745.1|30800.4|30750.4|30790.4|30740.4|260
1615839300000|2021-03-15 20:15:00|30797.8|30747.8|30799.6|30749.6|30802.6|30752.6|30791.4|30741.4|259
1615839600000|2021-03-15 20:20:00|30799.8|30749.8|30802.4|30752.4|30804.8|30754.8|30796.1|30746.1|244
1615839900000|2021-03-15 20:25:00|30802.5|30752.5|30801.2|30751.2|30804.8|30768.5|30788.5|30746.7|305
1615840200000|2021-03-15 20:30:00|30803.8|30753.8|30799.1|30749.1|30804.8|30754.8|30795.1|30745.1|241
1615840500000|2021-03-15 20:35:00|30798.9|30748.9|30798|30748|30807.1|30757.1|30794.1|30744.1|334
1615840800000|2021-03-15 20:40:00|30797.2|30747.2|30798.3|30748.3|30806.3|30756.3|30795.8|30745.8|448
1615841100000|2021-03-15 20:45:00|30798.6|30748.6|30818.8|30750.2|30827.8|30768.5|30787.6|30737.6|600
1615841400000|2021-03-15 20:50:00|30818.4|30750.8|30810.6|30748.6|30825.5|30761.2|30804.2|30742.2|341
1615841700000|2021-03-15 20:55:00|30810.5|30746.4|30847.5|30736.9|30847.5|30774|30805.1|30727.3|319
1615842000000|2021-03-15 21:00:00|30848.3|30731.3|30837.4|30741.9|30850.4|30758.6|30822.1|30729.4|76
1615842300000|2021-03-15 21:05:00|30852.3|30735.3|30845.8|30728.8|30864.5|30749.9|30818.8|30713|309
1615842600000|2021-03-15 21:10:00|30842.8|30725.8|30845.6|30728.6|30856.5|30753|30823.4|30723|256
1615842900000|2021-03-15 21:15:00|30845.4|30728.4|30827.6|30737.8|30850.3|30758|30811|30727.3|209
1615843200000|2021-03-15 21:20:00|30845.1|30728.1|30843.1|30726.1|30846.6|30757|30807|30724.3|394
1615843500000|2021-03-15 21:25:00|30843.5|30726.5|30826.6|30727.2|30846.3|30754.5|30804.5|30721.8|82
1615843800000|2021-03-15 21:30:00|30818.4|30737.1|30838.4|30731.5|30839.6|30754.5|30804.5|30717.6|48
1615844100000|2021-03-15 21:35:00|30833.9|30734.7|30805.5|30755.5|30848.7|30755.5|30803.5|30717.6|165
1615844400000|2021-03-15 21:40:00|30832.4|30741.3|30830.1|30730.1|30855.2|30770.5|30805.5|30718.7|171
1615844700000|2021-03-15 21:45:00|30828.6|30741.9|30828.1|30749.7|30857.2|30773|30820.5|30733|127
1615845000000|2021-03-15 21:50:00|30836.5|30754.6|30846.3|30738.1|30857|30767.5|30815|30721|115
1615845300000|2021-03-15 21:55:00|30849.9|30734.5|30822.2|30753.5|30855.4|30766|30812|30730.5|70
1615845600000|2021-03-15 22:00:00|30830.6|30746.9|30849|30734.5|30854.5|30771|30815|30726.6|230
1615845900000|2021-03-15 22:05:00|30828.9|30734.9|30837.7|30739.7|30851.1|30761.6|30819.5|30728.5|181
1615846200000|2021-03-15 22:10:00|30833.2|30743.3|30825.7|30758.5|30848.4|30760.9|30822|30729.7|227
1615846500000|2021-03-15 22:15:00|30825.9|30758.7|30834|30755.2|30835.2|30763.3|30819.1|30732.6|224
1615846800000|2021-03-15 22:20:00|30830.8|30758.7|30831.6|30767.2|30842.5|30769.7|30824.4|30751.7|287
1615847100000|2021-03-15 22:25:00|30832.1|30766.5|30831.6|30765.6|30837.7|30769.2|30824.6|30758.3|217
1615847400000|2021-03-15 22:30:00|30828.2|30765.2|30827.2|30763.5|30835.1|30769.3|30824.1|30758.6|223
1615847700000|2021-03-15 22:35:00|30828.4|30762.6|30824.4|30760.3|30832.9|30765.1|30820.1|30755.6|207
1615848000000|2021-03-15 22:40:00|30828.2|30759.2|30820.1|30757.9|30829|30766|30814.6|30742.2|221
1615848300000|2021-03-15 22:45:00|30819.9|30757.8|30824.1|30755.5|30829.1|30759.7|30818.1|30744.3|189
1615848600000|2021-03-15 22:50:00|30820.7|30751.5|30832.3|30763.8|30838|30766.9|30820.6|30744.3|382
1615848900000|2021-03-15 22:55:00|30833.2|30764|30831.8|30765.3|30837.4|30768|30826.2|30753.4|374
1615849200000|2021-03-15 23:00:00|30827.6|30765.8|30826.8|30760.9|30833.1|30765.8|30814|30753.6|352
1615849500000|2021-03-15 23:05:00|30829.8|30761.7|30828.8|30759.1|30833|30764.1|30822.4|30753.5|270
1615849800000|2021-03-15 23:10:00|30828|30759.6|30832|30766.6|30838|30774.9|30822.3|30755.3|237
1615850100000|2021-03-15 23:15:00|30832.1|30767.4|30831.4|30767.5|30837.7|30772.5|30819.8|30757.9|266
1615850400000|2021-03-15 23:20:00|30833.7|30766.6|30818.2|30761.6|30836.9|30771.8|30811.6|30755.5|346
1615850700000|2021-03-15 23:25:00|30816.7|30762.3|30812.3|30762.3|30824.7|30768.6|30811.6|30756|167
1615851000000|2021-03-15 23:30:00|30812.5|30762.5|30813.6|30763.6|30837|30767.6|30812.5|30757.9|183
1615851300000|2021-03-15 23:35:00|30821.9|30764.5|30829.7|30763.4|30833.4|30768.6|30811.9|30754.4|226
1615851600000|2021-03-15 23:40:00|30830|30763.1|30815.1|30765.1|30832.6|30769.4|30812.7|30754.9|277
1615851900000|2021-03-15 23:45:00|30823.7|30763.2|30829.2|30769.3|30835.4|30769.9|30811|30755.2|464
1615852200000|2021-03-15 23:50:00|30830.8|30769.8|30816.9|30761.3|30833.8|30771|30810.8|30757.6|488
1615852500000|2021-03-15 23:55:00|30816.7|30762.1|30822.9|30762.9|30834.4|30770.9|30808.1|30754.5|736
1615852800000|2021-03-16 00:00:00|30819.8|30765.4|30809.1|30759.1|30829.8|30765.6|30806.4|30754.7|396
1615853100000|2021-03-16 00:05:00|30811.8|30761.8|30806.6|30756.6|30811.8|30761.8|30800|30750|249
1615853400000|2021-03-16 00:10:00|30807.4|30756.8|30802.8|30752|30808.2|30758.2|30798.9|30748.9|416
1615853700000|2021-03-16 00:15:00|30801.1|30751.1|30797.4|30747.4|30804|30753|30793.4|30743.4|601
1615854000000|2021-03-16 00:20:00|30799.3|30749.3|30806.8|30756.8|30809.2|30759.2|30797|30747|598
1615854300000|2021-03-16 00:25:00|30806.5|30756.5|30804|30754|30810.7|30760.7|30802.1|30752.1|586
1615854600000|2021-03-16 00:30:00|30805.9|30755.9|30811.4|30761.4|30816.2|30765.1|30802.3|30752.3|611
1615854900000|2021-03-16 00:35:00|30811.1|30761.1|30813|30763|30816.1|30765.2|30807.8|30756.9|351
1615855200000|2021-03-16 00:40:00|30813.1|30763.1|30808.5|30758.5|30814.3|30763.2|30805|30753.7|353
1615855500000|2021-03-16 00:45:00|30808.2|30758.2|30808.2|30758.2|30814|30761.1|30806.1|30755.1|259
1615855800000|2021-03-16 00:50:00|30806.8|30756.8|30811.1|30761.1|30815.7|30765.1|30806.8|30756.8|371
1615856100000|2021-03-16 00:55:00|30811|30761|30818.3|30768.3|30820.8|30770.8|30808.2|30758.2|694
1615856400000|2021-03-16 01:00:00|30818.7|30768.7|30812.7|30762.7|30819.1|30769.1|30812.2|30762.2|831
1615856700000|2021-03-16 01:05:00|30812.6|30762.6|30808.9|30758.9|30816.6|30766.3|30807.5|30757.5|415
1615857000000|2021-03-16 01:10:00|30808.8|30758.8|30809.1|30759.1|30813.6|30763.6|30806.8|30756.8|314
1615857300000|2021-03-16 01:15:00|30808.7|30758.7|30803.7|30753.7|30810.7|30760.7|30801.3|30751.3|385
1615857600000|2021-03-16 01:20:00|30803.5|30753.5|30802.1|30752.1|30806.9|30756.9|30799.6|30749.6|568
1615857900000|2021-03-16 01:25:00|30802.2|30752.2|30799.7|30749.7|30805|30755|30797.9|30747.9|284
1615858200000|2021-03-16 01:30:00|30801.2|30751.2|30803.1|30753.1|30806.1|30756.1|30799.1|30749.1|334
1615858500000|2021-03-16 01:35:00|30804.4|30754.4|30800.6|30750.6|30805.3|30755.3|30799|30749|361
1615858800000|2021-03-16 01:40:00|30800.7|30750.7|30802.4|30752.4|30804.1|30754.1|30798|30748|307
1615859100000|2021-03-16 01:45:00|30802.2|30752.2|30796.9|30746.9|30803.1|30753.1|30796.6|30746.6|362
1615859400000|2021-03-16 01:50:00|30796.8|30746.8|30801.1|30751.1|30801.4|30751.4|30794.2|30744.2|383
1615859700000|2021-03-16 01:55:00|30801.5|30751.5|30805.1|30755.1|30808.7|30758.7|30797.3|30747.3|553
1615860000000|2021-03-16 02:00:00|30805.2|30755.2|30813.9|30763.9|30815.7|30765.6|30804.3|30754.3|452
1615860300000|2021-03-16 02:05:00|30811.9|30761.9|30813.3|30763.3|30815|30764.8|30807.9|30757.9|361
1615860600000|2021-03-16 02:10:00|30813.8|30763.8|30820.8|30770.8|30822.6|30772.6|30809.8|30759.8|380
1615860900000|2021-03-16 02:15:00|30821.4|30771.4|30824.3|30774.3|30825.2|30775.2|30818.3|30768.3|347
1615861200000|2021-03-16 02:20:00|30826|30776|30817.6|30767.6|30826|30776|30817|30767|300
1615861500000|2021-03-16 02:25:00|30817.5|30767.5|30815.6|30765.6|30820.1|30770.1|30812.7|30762.7|322
1615861800000|2021-03-16 02:30:00|30815.8|30765.8|30820.4|30770.4|30823.8|30773.5|30813.5|30763.5|376
1615862100000|2021-03-16 02:35:00|30820|30770|30822.8|30772.8|30827|30772.8|30816.6|30766.6|323
1615862400000|2021-03-16 02:40:00|30823.1|30773.1|30820.9|30770.9|30825|30775|30818.6|30768.6|352
1615862700000|2021-03-16 02:45:00|30821.3|30770.5|30819.1|30769.1|30823.7|30773.7|30815.8|30764|298
1615863000000|2021-03-16 02:50:00|30819|30769|30821.4|30771.4|30824.3|30774.3|30816.4|30766|277
1615863300000|2021-03-16 02:55:00|30821.3|30771.3|30818|30768|30823.3|30773.3|30815.9|30764.8|332
1615863600000|2021-03-16 03:00:00|30818.2|30768.2|30818.4|30768.4|30821.4|30771.4|30815.9|30764|327
1615863900000|2021-03-16 03:05:00|30817.9|30767.9|30810.4|30760.4|30820.8|30770.8|30808.6|30758.3|302
1615864200000|2021-03-16 03:10:00|30811.1|30761.1|30804.2|30754.2|30811.6|30761.6|30803|30752|374
1615864500000|2021-03-16 03:15:00|30804.3|30753.5|30804.9|30754.9|30809.4|30759.4|30801.5|30749.2|281
1615864800000|2021-03-16 03:20:00|30804.8|30754.8|30800.5|30750.5|30805.6|30755.6|30796.5|30746.5|267
1615865100000|2021-03-16 03:25:00|30800.7|30749|30791.1|30741.1|30802.9|30752.6|30787.4|30735|445
1615865400000|2021-03-16 03:30:00|30791.2|30741.2|30796.6|30746.6|30796.6|30746.6|30790.1|30738|372
1615865700000|2021-03-16 03:35:00|30798|30748|30797|30747|30800.9|30750.9|30791.2|30741|314
1615866000000|2021-03-16 03:40:00|30796.6|30746.6|30796.5|30746.5|30800.3|30750.3|30794.4|30742|299
1615866300000|2021-03-16 03:45:00|30796.7|30746.7|30798|30748|30799|30748.6|30794.4|30744.2|256
1615866600000|2021-03-16 03:50:00|30797.8|30747.8|30795.1|30745.1|30800.1|30750.1|30794.2|30744.2|243
1615866900000|2021-03-16 03:55:00|30795.3|30745.3|30794.9|30744.9|30796.8|30746.8|30792.1|30742.1|242
1615867200000|2021-03-16 04:00:00|30794.8|30744.8|30794.3|30744.3|30799|30749|30792.3|30742|263
1615867500000|2021-03-16 04:05:00|30793.7|30743.7|30788.8|30738.8|30794.6|30744.6|30786.6|30736.6|203
1615867800000|2021-03-16 04:10:00|30788.3|30738.3|30793.5|30743.5|30794.5|30744.5|30787.9|30737.9|206
1615868100000|2021-03-16 04:15:00|30792.9|30742.9|30790.3|30740.3|30796.2|30746.2|30789.6|30739.6|198
1615868400000|2021-03-16 04:20:00|30790.2|30740.2|30789.3|30739.3|30796.5|30746.5|30789.1|30739.1|194
1615868700000|2021-03-16 04:25:00|30789.4|30739.4|30790.5|30740.5|30792.2|30742.2|30787.7|30737.7|189
1615869000000|2021-03-16 04:30:00|30790.6|30740.6|30783.8|30733.8|30791.6|30741.6|30783.2|30733.2|206
1615869300000|2021-03-16 04:35:00|30783.7|30733.7|30784|30734|30786.9|30736.4|30781.7|30731.7|270
1615869600000|2021-03-16 04:40:00|30784.1|30734.1|30786.2|30736.2|30787.2|30737.2|30782.7|30732.7|228
1615869900000|2021-03-16 04:45:00|30785.9|30735.9|30783.3|30733.3|30788.2|30738.2|30782.6|30732.6|196
1615870200000|2021-03-16 04:50:00|30782.7|30732.7|30784.2|30734.2|30787.7|30737.7|30781.2|30731.2|203
1615870500000|2021-03-16 04:55:00|30783.6|30733.6|30784.5|30734.5|30786.8|30736.8|30781.6|30731.6|173
1615870800000|2021-03-16 05:00:00|30785.4|30735.4|30789.3|30739.3|30796|30746|30782.8|30732.8|335
1615871100000|2021-03-16 05:05:00|30789.2|30739.2|30784|30734|30793|30743|30783.6|30733.6|261
1615871400000|2021-03-16 05:10:00|30784.6|30734.6|30786.8|30736.8|30792.4|30742.4|30784.1|30734.1|296
1615871700000|2021-03-16 05:15:00|30786.7|30736.7|30790.1|30740.1|30795.3|30745.3|30786.5|30736.5|269
1615872000000|2021-03-16 05:20:00|30791.6|30741.6|30786.7|30736.7|30797.4|30747.4|30785|30735|270
1615872300000|2021-03-16 05:25:00|30787.5|30737.5|30790.1|30740.1|30794|30744|30785.7|30735.7|297
1615872600000|2021-03-16 05:30:00|30790|30740|30788|30738|30795.7|30745.7|30785.3|30735.3|421
1615872900000|2021-03-16 05:35:00|30787.7|30737.7|30784.8|30734.8|30790.4|30740.4|30779.5|30729.5|392
1615873200000|2021-03-16 05:40:00|30784.4|30734.4|30785|30735|30786.9|30736.9|30779.3|30729.3|658
1615873500000|2021-03-16 05:45:00|30784.6|30734.6|30781.4|30731.4|30786.8|30736.8|30779.4|30729.4|322
1615873800000|2021-03-16 05:50:00|30780.8|30730.8|30789.3|30739.3|30789.6|30739.6|30779.8|30729.8|442
1615874100000|2021-03-16 05:55:00|30788.6|30738.6|30788.8|30738.8|30793.4|30743.4|30782.5|30732.5|655
1615874400000|2021-03-16 06:00:00|30789|30739|30797.3|30747.3|30800.2|30750.2|30787.1|30737.1|776
1615874700000|2021-03-16 06:05:00|30797.7|30747.7|30805|30755|30809.2|30759.2|30795.6|30745.6|734
1615875000000|2021-03-16 06:10:00|30806|30756|30807.2|30757.2|30809.9|30759.9|30801.5|30751.5|621
1615875300000|2021-03-16 06:15:00|30807.5|30757.5|30807.3|30757.3|30811.4|30761.4|30802.3|30752.3|434
1615875600000|2021-03-16 06:20:00|30808.2|30758.2|30804.2|30754.2|30809|30759|30799.4|30749.4|542
1615875900000|2021-03-16 06:25:00|30804|30754|30792.9|30742.9|30805.2|30755.2|30791.9|30741.9|640
1615876200000|2021-03-16 06:30:00|30792.5|30742.5|30792.2|30742.2|30795.4|30745.4|30789.1|30739.1|681
1615876500000|2021-03-16 06:35:00|30792|30742|30804.1|30754.1|30805.1|30755.1|30790|30740|556
1615876800000|2021-03-16 06:40:00|30803.6|30753.6|30807.2|30757.2|30808.7|30758.7|30800.9|30750.9|405
1615877100000|2021-03-16 06:45:00|30807.1|30757.1|30797.5|30747.5|30808.7|30758.7|30796.4|30746.4|507
1615877400000|2021-03-16 06:50:00|30797.2|30747.2|30806.2|30756.2|30807.5|30757.5|30792.8|30742.8|595
1615877700000|2021-03-16 06:55:00|30805.5|30755.5|30800.6|30750.6|30807|30757|30799.5|30749.5|731
1615878000000|2021-03-16 07:00:00|30803.9|30753.9|30820.2|30770.2|30828.3|30790.9|30793.3|30751.6|813
1615878300000|2021-03-16 07:05:00|30819.7|30769.7|30813.2|30793.2|30827.5|30795.2|30801.5|30765.9|767
1615878600000|2021-03-16 07:10:00|30813.3|30793.3|30817.7|30797.7|30841.9|30809.6|30813.3|30780.8|723
1615878900000|2021-03-16 07:15:00|30832.2|30782.2|30826.2|30806.2|30841.3|30806.6|30816.9|30782.2|594
1615879200000|2021-03-16 07:20:00|30826|30806|30825.3|30805.3|30843.2|30809.4|30819.8|30784.5|448
1615879500000|2021-03-16 07:25:00|30826.2|30806.2|30842.8|30822.8|30857.3|30825.3|30825.5|30805.5|526
1615879800000|2021-03-16 07:30:00|30843.5|30823.5|30837.4|30817.4|30847.3|30827.3|30836.6|30816.6|527
1615880100000|2021-03-16 07:35:00|30836.8|30816.8|30841|30821|30854.2|30834.2|30833.2|30813.2|647
1615880400000|2021-03-16 07:40:00|30841.1|30821.1|30835.1|30815.1|30849.4|30827.4|30833.8|30799.4|546
1615880700000|2021-03-16 07:45:00|30836.2|30816.2|30837.8|30817.8|30842.4|30822.4|30829.7|30809.7|549
1615881000000|2021-03-16 07:50:00|30837|30817|30832.4|30812.4|30842.6|30822.6|30830|30810|550
1615881300000|2021-03-16 07:55:00|30833.4|30813.4|30847.4|30827.4|30850.5|30830.5|30831.1|30811.1|736
1615881600000|2021-03-16 08:00:00|30847.3|30827.3|30835.7|30815.7|30855.9|30835.9|30830.5|30810.5|806
1615881900000|2021-03-16 08:05:00|30836.4|30816.4|30833.8|30813.8|30836.4|30816.4|30819.7|30799.7|733
1615882200000|2021-03-16 08:10:00|30833.1|30813.1|30803.9|30783.9|30836.2|30816.2|30802.5|30771.7|723
1615882500000|2021-03-16 08:15:00|30804.1|30784.1|30796|30776|30831.3|30804.2|30794.3|30774.3|664
1615882800000|2021-03-16 08:20:00|30797.4|30777.4|30798.6|30778.6|30805.7|30785.7|30792|30772|783
1615883100000|2021-03-16 08:25:00|30800|30780|30794.7|30774.7|30802.7|30782.7|30790.5|30770.5|628
1615883400000|2021-03-16 08:30:00|30795.7|30775.7|30790.4|30770.4|30799.4|30779.4|30786.3|30766.3|553
1615883700000|2021-03-16 08:35:00|30790.3|30770.3|30796.6|30776.6|30805.3|30785.3|30781.5|30761.5|581
1615884000000|2021-03-16 08:40:00|30796.7|30776.7|30805.9|30785.9|30806.5|30786.5|30796.3|30776.3|375
1615884300000|2021-03-16 08:45:00|30806|30786|30793.2|30773.2|30806.3|30786.3|30788.4|30768.4|451
1615884600000|2021-03-16 08:50:00|30792.6|30772.6|30802.4|30782.4|30803.2|30783.2|30790.9|30770.9|405
1615884900000|2021-03-16 08:55:00|30802|30782|30807.4|30787.4|30812.4|30792.4|30794.4|30774.4|573
1615885200000|2021-03-16 09:00:00|30807.5|30787.5|30806.9|30786.9|30818.3|30798.3|30806.2|30786.2|557
1615885500000|2021-03-16 09:05:00|30807|30787|30793.6|30773.6|30807.8|30787.8|30788.6|30768.6|614
1615885800000|2021-03-16 09:10:00|30793|30773|30803.4|30783.4|30807.8|30787.8|30789.5|30769.5|580
1615886100000|2021-03-16 09:15:00|30803.3|30783.3|30811.9|30791.9|30815|30795|30799.9|30779.9|519
1615886400000|2021-03-16 09:20:00|30811.8|30791.8|30789.1|30769.1|30813.2|30793.2|30787.6|30767.6|554
1615886700000|2021-03-16 09:25:00|30790.8|30770.8|30781.8|30761.8|30792.8|30772.8|30776.1|30756.1|598
1615887000000|2021-03-16 09:30:00|30781.9|30761.9|30784|30764|30784.3|30764.3|30775.3|30755.3|507
1615887300000|2021-03-16 09:35:00|30784.3|30764.3|30794.7|30774.7|30796.5|30776.5|30783|30763|552
1615887600000|2021-03-16 09:40:00|30794.6|30774.6|30799.5|30779.5|30805|30785|30793.6|30773.6|437
1615887900000|2021-03-16 09:45:00|30799.1|30779.1|30813.7|30793.7|30816.3|30796.3|30799.1|30779.1|454
1615888200000|2021-03-16 09:50:00|30813.6|30793.6|30797.7|30777.7|30814.3|30794.3|30797.1|30777.1|531
1615888500000|2021-03-16 09:55:00|30797.1|30777.1|30821.9|30771.9|30822.2|30788.2|30793.2|30767|632
1615888800000|2021-03-16 10:00:00|30805.8|30785.8|30801.1|30781.1|30819.4|30786.6|30796.4|30765.6|701
1615889100000|2021-03-16 10:05:00|30800.1|30780.1|30796|30776|30802.9|30782.9|30792.7|30772.7|508
1615889400000|2021-03-16 10:10:00|30795.8|30775.8|30783.4|30763.4|30797.5|30777.5|30774.2|30754.2|495
1615889700000|2021-03-16 10:15:00|30783|30763|30777.7|30757.7|30783.9|30763.9|30777.5|30757.5|501
1615890000000|2021-03-16 10:20:00|30776.9|30756.9|30774.1|30754.1|30777.6|30757.6|30771.7|30751.7|511
1615890300000|2021-03-16 10:25:00|30774|30754|30758.5|30738.5|30775.6|30755.6|30757.1|30737.1|600
1615890600000|2021-03-16 10:30:00|30758.3|30738.3|30751|30731|30762.4|30742.4|30748.1|30728.1|651
1615890900000|2021-03-16 10:35:00|30750.1|30730.1|30744.3|30724.3|30755.2|30735.2|30742.7|30722.7|569
1615891200000|2021-03-16 10:40:00|30744.4|30724.4|30743.9|30723.9|30748.5|30728.5|30740.6|30720.6|535
1615891500000|2021-03-16 10:45:00|30743.2|30723.2|30742.1|30722.1|30745.5|30725.5|30740.8|30720.8|450
1615891800000|2021-03-16 10:50:00|30742|30722|30749|30729|30751.4|30731.4|30740.3|30720.3|457
1615892100000|2021-03-16 10:55:00|30749.6|30729.6|30740.5|30720.5|30750|30730|30739.2|30719.2|411
1615892400000|2021-03-16 11:00:00|30741.5|30721.5|30738.9|30718.9|30742.8|30722.8|30735.4|30715.4|525
1615892700000|2021-03-16 11:05:00|30739|30719|30741.1|30721.1|30743|30723|30737.8|30717.8|417
1615893000000|2021-03-16 11:10:00|30740.7|30720.7|30740.8|30720.8|30743.5|30723.5|30739.3|30719.3|332
1615893300000|2021-03-16 11:15:00|30740.5|30720.5|30741.5|30721.5|30742.4|30722.4|30739.5|30719.5|399
1615893600000|2021-03-16 11:20:00|30741.4|30721.4|30734.8|30714.8|30742.2|30722.2|30734.6|30714.6|564
1615893900000|2021-03-16 11:25:00|30734.7|30714.7|30730.7|30710.7|30735.2|30715.2|30723.3|30703.3|593
1615894200000|2021-03-16 11:30:00|30730.8|30710.8|30729.3|30709.3|30730.9|30710.9|30724.4|30704.4|531
1615894500000|2021-03-16 11:35:00|30729.1|30709.1|30733.5|30713.5|30733.8|30713.8|30725.6|30705.6|624
1615894800000|2021-03-16 11:40:00|30733.7|30713.7|30727.9|30707.9|30734.1|30714.1|30726.4|30706.4|593
1615895100000|2021-03-16 11:45:00|30728.8|30708.8|30726.9|30706.9|30729.8|30709.8|30724|30704|522
1615895400000|2021-03-16 11:50:00|30726.8|30706.8|30736|30716|30736.3|30716.3|30726.1|30706.1|563
1615895700000|2021-03-16 11:55:00|30736.3|30716.3|30737.6|30717.6|30740|30720|30731.4|30711.4|632
1615896000000|2021-03-16 12:00:00|30736.8|30716.8|30729.4|30709.4|30739.9|30719.9|30727.4|30707.4|719
1615896300000|2021-03-16 12:05:00|30729.7|30709.7|30737|30717|30740.7|30720.7|30729.3|30709.3|523
1615896600000|2021-03-16 12:10:00|30736.9|30716.9|30736.5|30716.5|30742.8|30722.8|30731.5|30711.5|571
1615896900000|2021-03-16 12:15:00|30736.7|30716.7|30738.1|30718.1|30739|30719|30732.2|30712.2|590
1615897200000|2021-03-16 12:20:00|30738.4|30718.4|30747.9|30727.9|30748.3|30728.3|30736.8|30716.8|615
1615897500000|2021-03-16 12:25:00|30747.6|30727.6|30774|30724|30778.8|30742.8|30746.2|30720.7|638
1615897800000|2021-03-16 12:30:00|30774.3|30724.3|30760.5|30740.5|30780.2|30750|30743.2|30707.5|980
1615898100000|2021-03-16 12:35:00|30760.6|30740.6|30784.3|30764.3|30809.7|30776.8|30760.6|30740.6|919
1615898400000|2021-03-16 12:40:00|30784.5|30764.5|30773.1|30753.1|30790.9|30764.5|30767.3|30734.5|810
1615898700000|2021-03-16 12:45:00|30772.8|30752.8|30779.2|30759.2|30795|30763.7|30767.6|30745|806
1615899000000|2021-03-16 12:50:00|30779.6|30759.6|30784.9|30764.9|30788.7|30768.7|30775.9|30755.9|814
1615899300000|2021-03-16 12:55:00|30785|30765|30816.6|30796.6|30830.9|30800.3|30784.9|30764.9|937
1615899600000|2021-03-16 13:00:00|30815.2|30795.2|30810.5|30790.5|30820.2|30800.2|30805.5|30785.5|856
1615899900000|2021-03-16 13:05:00|30810.6|30790.6|30819.2|30799.2|30820.9|30800.9|30804|30784|950
1615900200000|2021-03-16 13:10:00|30818.1|30798.1|30831.5|30781.5|30844.1|30806.7|30810.5|30775.7|748
1615900500000|2021-03-16 13:15:00|30832.8|30782.8|30812.7|30792.7|30834.1|30807.6|30808.5|30775.5|781
1615900800000|2021-03-16 13:20:00|30812.9|30792.9|30837.3|30817.3|30856.5|30820.6|30809.2|30789.2|796
1615901100000|2021-03-16 13:25:00|30835|30815|30831.3|30811.3|30847.6|30818.8|30817.7|30788.4|626
1615901400000|2021-03-16 13:30:00|30830.2|30810.2|30853.8|30833.8|30856.4|30836.4|30823|30802.1|846
1615901700000|2021-03-16 13:35:00|30852.8|30832.8|30856.5|30836.5|30858.4|30838.4|30843.9|30823.9|874
1615902000000|2021-03-16 13:40:00|30855.9|30835.9|30866.5|30846.5|30867.6|30847.6|30849.4|30829.4|955
1615902300000|2021-03-16 13:45:00|30862.6|30842.6|30891|30871|30914.9|30875.9|30858.1|30838.1|946
1615902600000|2021-03-16 13:50:00|30892|30872|30914.6|30894.6|30938.2|30902.4|30892|30872|1028
1615902900000|2021-03-16 13:55:00|30915.2|30895.2|30902.5|30882.5|30920|30900|30889.1|30869.1|941
1615903200000|2021-03-16 14:00:00|30902.2|30882.2|30892|30872|30909.5|30889.5|30887.2|30867.2|953
1615903500000|2021-03-16 14:05:00|30891.4|30871.4|30876.3|30856.3|30892.6|30872.6|30875.9|30855.9|791
1615903800000|2021-03-16 14:10:00|30878.1|30858.1|30892.8|30872.8|30899.5|30875.5|30876.9|30849.5|804
1615904100000|2021-03-16 14:15:00|30892.4|30872.4|30886.8|30866.8|30894.8|30874.8|30882.6|30862.6|785
1615904400000|2021-03-16 14:20:00|30888.4|30868.4|30851|30831|30888.4|30868.4|30850|30819.2|810
1615904700000|2021-03-16 14:25:00|30851.6|30831.6|30845.2|30825.2|30859.7|30837.7|30835.5|30808.5|845
1615905000000|2021-03-16 14:30:00|30845.6|30825.6|30851.6|30831.6|30853.8|30833.8|30838.8|30818.8|799
1615905300000|2021-03-16 14:35:00|30850.7|30830.7|30858.1|30838.1|30860.9|30840.9|30847.2|30827.2|816
1615905600000|2021-03-16 14:40:00|30858.2|30838.2|30867.7|30847.7|30869.2|30849.2|30856.6|30836.6|605
1615905900000|2021-03-16 14:45:00|30869|30849|30867.1|30847.1|30874.1|30854.1|30861.6|30841.6|731
1615906200000|2021-03-16 14:50:00|30867|30847|30854.7|30834.7|30869.9|30849.9|30849.1|30829.1|604
1615906500000|2021-03-16 14:55:00|30854.3|30834.3|30845.5|30825.5|30861.9|30841.9|30845.2|30825.2|702
1615906800000|2021-03-16 15:00:00|30845.8|30825.8|30857|30837|30858.1|30838.1|30844.1|30824.1|628
1615907100000|2021-03-16 15:05:00|30857.6|30837.6|30885.9|30865.9|30894|30866.8|30855.8|30835.8|668
1615907400000|2021-03-16 15:10:00|30885.6|30865.6|30887.2|30867.2|30893.8|30873.8|30876.2|30856.2|708
1615907700000|2021-03-16 15:15:00|30886.9|30866.9|30897.2|30877.2|30900.1|30880.1|30886.8|30866.8|637
1615908000000|2021-03-16 15:20:00|30896.2|30876.2|30910.1|30890.1|30916.1|30896.1|30893.6|30873.6|809
1615908300000|2021-03-16 15:25:00|30909.9|30889.9|30907.3|30887.3|30917|30897|30906.1|30886.1|694
1615908600000|2021-03-16 15:30:00|30906.6|30886.6|30915.4|30895.4|30918.3|30898.3|30904.4|30884.4|701
1615908900000|2021-03-16 15:35:00|30916|30896|30913.8|30893.8|30917.2|30897.2|30906.7|30886.7|711
1615909200000|2021-03-16 15:40:00|30914.3|30894.3|30917|30897|30920.9|30900.9|30905.1|30885.1|792
1615909500000|2021-03-16 15:45:00|30916.9|30896.9|30923.7|30903.7|30930.6|30910.6|30915.4|30895.4|816
1615909800000|2021-03-16 15:50:00|30922.8|30902.8|30897.6|30877.6|30926.8|30906.8|30891.1|30871.1|798
1615910100000|2021-03-16 15:55:00|30898.4|30878.4|30913|30893|30913.2|30893.2|30893.4|30873.4|909
1615910400000|2021-03-16 16:00:00|30912.6|30892.6|30901.5|30881.5|30916.7|30896.7|30897.6|30877.6|865
1615910700000|2021-03-16 16:05:00|30901.6|30881.6|30895.3|30875.3|30901.7|30881.7|30892.6|30872.6|696
1615911000000|2021-03-16 16:10:00|30895.5|30875.5|30905.6|30885.6|30906.1|30886.1|30893.8|30873.8|586
1615911300000|2021-03-16 16:15:00|30904.8|30884.8|30910.1|30890.1|30912.5|30892.5|30898|30878|627
1615911600000|2021-03-16 16:20:00|30910.2|30890.2|30925|30905|30925|30905|30908|30888|620
1615911900000|2021-03-16 16:25:00|30925.2|30905.2|30913.6|30893.6|30932.5|30906.8|30911.6|30878|608
1615912200000|2021-03-16 16:30:00|30914.6|30894.6|30907.9|30887.9|30917.6|30897.6|30905.4|30885.4|569
1615912500000|2021-03-16 16:35:00|30907.8|30887.8|30905.4|30885.4|30927.3|30892.5|30902.3|30872.9|488
1615912800000|2021-03-16 16:40:00|30904.1|30884.1|30907.2|30887.2|30915.5|30890.4|30902|30865.5|480
1615913100000|2021-03-16 16:45:00|30907.1|30887.1|30903.1|30883.1|30923.3|30892|30902.8|30870.8|558
1615913400000|2021-03-16 16:50:00|30905.3|30885.3|30914.4|30894.4|30933.6|30899|30903.9|30880.8|629
1615913700000|2021-03-16 16:55:00|30914.3|30894.3|30918.2|30898.2|30922|30902|30910|30890|583
1615914000000|2021-03-16 17:00:00|30920.6|30900.6|30906.2|30856.2|30935.9|30900.6|30892.7|30852.5|809
1615914300000|2021-03-16 17:05:00|30906.4|30856.4|30903|30853|30912.5|30878|30885.3|30847.4|855
1615914600000|2021-03-16 17:10:00|30902.7|30852.7|30899.6|30849.6|30908.2|30874|30883.5|30847.8|687
1615914900000|2021-03-16 17:15:00|30900.1|30850.1|30891.7|30871.7|30911.5|30880|30885.5|30850.1|745
1615915200000|2021-03-16 17:20:00|30891.1|30871.1|30899.8|30849.8|30908.1|30874.5|30882.8|30849.8|531
1615915500000|2021-03-16 17:25:00|30882.6|30862.6|30880.1|30860.1|30896.3|30865.8|30877.8|30846.3|555
1615915800000|2021-03-16 17:30:00|30881.1|30861.1|30875|30855|30901.3|30867.1|30873.7|30849|586
1615916100000|2021-03-16 17:35:00|30874.8|30854.8|30877|30857|30890.7|30859.7|30869.7|30836.5|570
1615916400000|2021-03-16 17:40:00|30877.4|30857.4|30881.8|30861.8|30894.7|30863.8|30876.3|30842|504
1615916700000|2021-03-16 17:45:00|30882.9|30862.9|30883.3|30863.3|30898|30863.9|30878.2|30845.1|542
1615917000000|2021-03-16 17:50:00|30883.2|30863.2|30890.6|30870.6|30905.9|30872.5|30881.7|30855.4|614
1615917300000|2021-03-16 17:55:00|30890.7|30870.7|30899.2|30849.2|30901.4|30876.9|30877.8|30841.7|676
1615917600000|2021-03-16 18:00:00|30898.8|30848.8|30881|30831|30909.9|30870.1|30863.7|30827.3|765
1615917900000|2021-03-16 18:05:00|30880.7|30830.7|30882.8|30832.8|30888.7|30850.8|30864.9|30827.2|825
1615918200000|2021-03-16 18:10:00|30883|30833|30886.6|30836.6|30887.7|30837.7|30879.3|30829.3|525
1615918500000|2021-03-16 18:15:00|30886.5|30836.5|30887.4|30837.4|30890.2|30848.8|30867.5|30832.9|450
1615918800000|2021-03-16 18:20:00|30887.8|30837.8|30885.7|30835.7|30894.4|30854.3|30870.5|30834.1|596
1615919100000|2021-03-16 18:25:00|30885.6|30835.6|30876.5|30856.5|30895.6|30862.5|30870.9|30834.6|675
1615919400000|2021-03-16 18:30:00|30876.7|30856.7|30894.3|30844.3|30899|30862.5|30873|30836.7|620
1615919700000|2021-03-16 18:35:00|30894|30844|30897.4|30847.4|30899.2|30864.5|30877.2|30842.4|502
1615920000000|2021-03-16 18:40:00|30897.2|30847.2|30887|30867|30903.5|30868.1|30879.3|30844.4|558
1615920300000|2021-03-16 18:45:00|30886.9|30866.9|30903.5|30853.5|30910.9|30867.1|30880.7|30844.6|652
1615920600000|2021-03-16 18:50:00|30904.4|30854.4|30897.2|30847.2|30904.4|30861.7|30879|30834.6|605
1615920900000|2021-03-16 18:55:00|30896.8|30846.8|30891.2|30841.2|30909.8|30862.7|30881.3|30834.1|822
1615921200000|2021-03-16 19:00:00|30891|30841|30879.2|30859.2|30898.7|30863.5|30876.9|30837.6|445
1615921500000|2021-03-16 19:05:00|30879|30859|30880.7|30860.7|30897.1|30863.6|30877.5|30842.6|412
1615921800000|2021-03-16 19:10:00|30880.5|30860.5|30884.1|30864.1|30897.3|30865.6|30879.6|30844.9|407
1615922100000|2021-03-16 19:15:00|30883.8|30863.8|30872.9|30852.9|30893.5|30865.9|30870.2|30840.3|432
1615922400000|2021-03-16 19:20:00|30873.2|30853.2|30874.6|30854.6|30893.1|30859.4|30871.3|30839.9|428
1615922700000|2021-03-16 19:25:00|30874.2|30854.2|30872.1|30852.1|30889.6|30856.3|30868.3|30835|480
1615923000000|2021-03-16 19:30:00|30872|30852|30869.1|30849.1|30888.7|30855.2|30865.1|30831.2|523
1615923300000|2021-03-16 19:35:00|30869.3|30849.3|30875.7|30855.7|30891.2|30857.2|30868.1|30833.5|464
1615923600000|2021-03-16 19:40:00|30876.2|30856.2|30878.4|30858.4|30894.3|30861.5|30875|30841|438
1615923900000|2021-03-16 19:45:00|30895.6|30845.6|30891.5|30841.5|30903.6|30866.4|30875.7|30836.6|1023
1615924200000|2021-03-16 19:50:00|30890.2|30840.2|30892.7|30842.7|30901.8|30858.8|30872.8|30837.2|622
1615924500000|2021-03-16 19:55:00|30893.1|30843.1|30896.3|30846.3|30907.5|30860|30873.7|30837.5|707
1615924800000|2021-03-16 20:00:00|30898|30848|30898.6|30848.6|30906.7|30868|30877.2|30836.4|1068
1615925100000|2021-03-16 20:05:00|30897.8|30847.8|30896.9|30846.9|30906.5|30863.1|30877.6|30838.5|1049
1615925400000|2021-03-16 20:10:00|30893.9|30843.9|30901.2|30851.2|30905|30855|30889.2|30839.2|858
1615925700000|2021-03-16 20:15:00|30898.3|30848.3|30897.7|30847.7|30904.7|30854.7|30892.8|30842.8|457
1615926000000|2021-03-16 20:20:00|30897.2|30847.2|30902.5|30852.5|30910.5|30866.4|30885|30844.2|425
1615926300000|2021-03-16 20:25:00|30902.3|30852.3|30909.1|30859.1|30915.6|30865.6|30900.6|30850.6|556
1615926600000|2021-03-16 20:30:00|30911.3|30861.3|30910.2|30860.2|30916.5|30866.5|30900.7|30850.7|651
1615926900000|2021-03-16 20:35:00|30914.4|30864.4|30904.8|30854.8|30914.6|30864.6|30890.5|30840.5|892
1615927200000|2021-03-16 20:40:00|30903.3|30853.3|30901.3|30851.3|30909.1|30859.1|30894.9|30844.9|408
1615927500000|2021-03-16 20:45:00|30902.7|30852.7|30896.1|30846.1|30903.8|30853.8|30890.5|30840.5|196
1615927800000|2021-03-16 20:50:00|30893.7|30843.7|30896.8|30846.8|30906.4|30855.3|30887.4|30827.5|283
1615928100000|2021-03-16 20:55:00|30900.4|30850.4|30905.3|30844.9|30915.9|30863.4|30885|30828|403
1615928400000|2021-03-16 21:00:00|30906.6|30840.7|30901.4|30784.4|30918.5|30840.7|30895.9|30778.9|106
1615928700000|2021-03-16 21:05:00|30902.6|30787.6|30914.3|30797.3|30927.5|30810.5|30868|30773.7|124
1615929000000|2021-03-16 21:10:00|30915.3|30798.3|30908.3|30812|30923.7|30813.3|30884.4|30791|140
1615929300000|2021-03-16 21:15:00|30916.7|30812.3|30928.5|30811.5|30930.9|30820.4|30887|30802.5|112
1615929600000|2021-03-16 21:20:00|30925.4|30808.4|30879|30809|30942.8|30825.8|30879|30800|131
1615929900000|2021-03-16 21:25:00|30912.8|30804.7|30905|30806.9|30924|30809.4|30879|30799.9|169
1615930200000|2021-03-16 21:30:00|30915.4|30806.7|30875|30799.5|30919.4|30806.8|30875|30787.6|203
1615930500000|2021-03-16 21:35:00|30874|30800.9|30916|30807.1|30922|30807.6|30872|30788.1|235
1615930800000|2021-03-16 21:40:00|30914.8|30797.8|30878|30808|30917.3|30808.7|30876|30777.2|126
1615931100000|2021-03-16 21:45:00|30876.7|30774.9|30896.4|30802.3|30915.6|30808|30875|30759.7|128
1615931400000|2021-03-16 21:50:00|30912.2|30798.2|30910.7|30800.1|30918.7|30806|30877|30793.4|186
1615931700000|2021-03-16 21:55:00|30909.2|30800|30919.9|30802.9|30924.5|30807.5|30899|30797|257
1615932000000|2021-03-16 22:00:00|30908.6|30801.8|30908.3|30806.6|30925|30813|30888|30777.6|356
1615932300000|2021-03-16 22:05:00|30900.6|30802.8|30893.4|30812|30911.9|30818.6|30871|30792|384
1615932600000|2021-03-16 22:10:00|30889.2|30811.1|30889.8|30810.7|30896.6|30821.4|30874.8|30799.6|278
1615932900000|2021-03-16 22:15:00|30886.7|30814.8|30904|30817|30912.1|30830.9|30872|30802.8|233
1615933200000|2021-03-16 22:20:00|30898.3|30821.7|30893.1|30807.9|30907.7|30830.5|30882.5|30805.2|188
1615933500000|2021-03-16 22:25:00|30895.3|30809.2|30906.1|30825.6|30917|30825.6|30886.2|30804.5|237
1615933800000|2021-03-16 22:30:00|30910|30820.3|30879.6|30824.5|30915.5|30827.9|30874.3|30799.4|214
1615934100000|2021-03-16 22:35:00|30884.4|30822.3|30886.9|30820.7|30899.9|30827|30876.2|30811.6|135
1615934400000|2021-03-16 22:40:00|30888.7|30818.4|30885.1|30819.3|30898|30826.6|30876|30810.2|272
1615934700000|2021-03-16 22:45:00|30883.7|30822.4|30890.4|30824.9|30898.3|30829.1|30877.3|30815.2|197
1615935000000|2021-03-16 22:50:00|30887.6|30824.3|30895.8|30824.8|30903.9|30829.1|30879.1|30817|159
1615935300000|2021-03-16 22:55:00|30892.7|30829.6|30905.7|30855.6|30909.1|30856.3|30891.9|30827.8|806
1615935600000|2021-03-16 23:00:00|30899.1|30843.8|30897.1|30847.1|30909|30859|30895|30840|607
1615935900000|2021-03-16 23:05:00|30899.4|30849.4|30894.9|30844.9|30901.9|30851.9|30893.1|30842.2|481
1615936200000|2021-03-16 23:10:00|30896.8|30846.8|30897.6|30847.6|30899.7|30849.7|30893.3|30843|516
1615936500000|2021-03-16 23:15:00|30897.7|30847.7|30896.3|30846.3|30901.8|30851.8|30892.2|30842.2|664
1615936800000|2021-03-16 23:20:00|30899.1|30849.1|30899.2|30849.2|30904.5|30854.5|30893.6|30843.6|688
1615937100000|2021-03-16 23:25:00|30899.1|30849.1|30896.3|30846.3|30905.3|30855.3|30889.9|30839.9|624
1615937400000|2021-03-16 23:30:00|30895|30845|30896.7|30846.7|30906.2|30856.2|30894|30844|839
1615937700000|2021-03-16 23:35:00|30900.4|30850.4|30896.7|30846.7|30901.4|30851.4|30892.2|30842.2|825
1615938000000|2021-03-16 23:40:00|30898|30848|30896.5|30846.5|30899.5|30849.5|30890.3|30840.3|836
1615938300000|2021-03-16 23:45:00|30894.7|30844.7|30894.9|30844.9|30900.2|30850.2|30891.7|30841.7|702
1615938600000|2021-03-16 23:50:00|30896.9|30846.9|30899.9|30849.9|30906.5|30856.5|30892.4|30842.4|689
1615938900000|2021-03-16 23:55:00|30902.1|30852.1|30903.1|30853.1|30914|30861.3|30898.7|30848.7|803
1615939200000|2021-03-17 00:00:00|30903.5|30853.5|30896.9|30846.9|30907.4|30857.4|30893.7|30843.7|352
1615939500000|2021-03-17 00:05:00|30896.6|30846.6|30892.2|30842.2|30900.1|30850.1|30887|30837|333
1615939800000|2021-03-17 00:10:00|30895.6|30845.6|30888.4|30838.4|30900.2|30850.2|30888.4|30838.4|323
1615940100000|2021-03-17 00:15:00|30890.7|30840.7|30896.2|30846.2|30905.7|30855.7|30886.7|30836.7|539
1615940400000|2021-03-17 00:20:00|30895.8|30845.8|30900.6|30850.6|30902.5|30852.5|30893.1|30843.1|269
1615940700000|2021-03-17 00:25:00|30901.1|30851.1|30895.5|30845.5|30901.1|30851.1|30889.2|30839.2|316
1615941000000|2021-03-17 00:30:00|30894.2|30844.2|30898|30848|30900.3|30850.3|30892|30842|339
1615941300000|2021-03-17 00:35:00|30898.3|30848.3|30893.9|30843.9|30903.1|30853.1|30886.9|30836.9|447
1615941600000|2021-03-17 00:40:00|30894|30844|30895.1|30845.1|30897.5|30847.5|30890.2|30840.2|335
1615941900000|2021-03-17 00:45:00|30897.2|30847.2|30896.8|30846.8|30900.8|30850.8|30891.5|30841.5|453
1615942200000|2021-03-17 00:50:00|30895.8|30845.8|30903.8|30853.8|30903.8|30853.8|30892|30842|612
1615942500000|2021-03-17 00:55:00|30904.6|30854.6|30902.9|30852.9|30907.3|30857.3|30893.5|30843.5|519
1615942800000|2021-03-17 01:00:00|30902.6|30852.6|30905.4|30855.4|30911.8|30861.8|30897.4|30847.4|507
1615943100000|2021-03-17 01:05:00|30906.1|30856.1|30903.1|30853.1|30908.2|30858.2|30901.4|30851.4|520
1615943400000|2021-03-17 01:10:00|30903|30853|30908.5|30858.5|30910.2|30860.2|30902.3|30852.3|464
1615943700000|2021-03-17 01:15:00|30908.4|30858.4|30915.9|30865.9|30917.8|30867.8|30904.1|30854.1|489
1615944000000|2021-03-17 01:20:00|30914.8|30864.8|30917.9|30867.9|30919.4|30869.4|30909.7|30859.7|644
1615944300000|2021-03-17 01:25:00|30917.7|30867.7|30921.4|30871.4|30924.4|30874.4|30913.6|30863.6|495
1615944600000|2021-03-17 01:30:00|30922.5|30872.5|30923.3|30873.3|30926.5|30876.5|30918.2|30868.2|442
1615944900000|2021-03-17 01:35:00|30923.7|30873.7|30915.9|30865.9|30927.3|30877.3|30913.7|30863.7|522
1615945200000|2021-03-17 01:40:00|30916.6|30866.6|30918.4|30868.4|30920.7|30870.7|30913.7|30863.7|302
1615945500000|2021-03-17 01:45:00|30918.5|30868.5|30916|30866|30919.6|30869.6|30912.8|30862.8|392
1615945800000|2021-03-17 01:50:00|30917.1|30867.1|30912.8|30862.8|30918.8|30868.8|30910.6|30860.6|459
1615946100000|2021-03-17 01:55:00|30912.5|30862.5|30909.6|30859.6|30915|30865|30905.6|30855.6|641
1615946400000|2021-03-17 02:00:00|30908.6|30858.6|30909.7|30859.7|30922.1|30868.9|30907|30857|487
1615946700000|2021-03-17 02:05:00|30909.8|30859.8|30915.6|30865.6|30919.5|30869.5|30909.5|30859.5|301
1615947000000|2021-03-17 02:10:00|30915.8|30865.8|30911.4|30861.4|30918.1|30868.1|30906.9|30856.9|537
1615947300000|2021-03-17 02:15:00|30911.7|30861.7|30909.6|30859.6|30913.1|30863.1|30903.7|30853.7|413
1615947600000|2021-03-17 02:20:00|30909.4|30859.4|30911|30861|30913.4|30863.4|30903.5|30853|347
1615947900000|2021-03-17 02:25:00|30910.9|30860.9|30908.2|30858.2|30913.3|30863.3|30906.6|30856.6|393
1615948200000|2021-03-17 02:30:00|30908|30858|30907|30857|30911.6|30861.6|30904.4|30854.4|521
1615948500000|2021-03-17 02:35:00|30906.1|30856.1|30909.1|30859.1|30909.5|30859.5|30902.5|30852.5|366
1615948800000|2021-03-17 02:40:00|30906.9|30856.9|30906.9|30856.9|30909.7|30859.7|30904.1|30854.1|304
1615949100000|2021-03-17 02:45:00|30908.9|30858.9|30914.3|30864.3|30915|30865|30904.5|30854.5|535
1615949400000|2021-03-17 02:50:00|30914.2|30864.2|30918.3|30868.3|30922.3|30872.3|30906.9|30856.9|487
1615949700000|2021-03-17 02:55:00|30918.1|30868.1|30907.8|30857.8|30920.7|30870.7|30906.9|30856.9|448
1615950000000|2021-03-17 03:00:00|30908.8|30858.8|30896.9|30846.9|30909.9|30859.9|30887.2|30837.2|522
1615950300000|2021-03-17 03:05:00|30899.2|30846|30899.6|30849.6|30902.2|30852.2|30893.2|30843.2|521
1615950600000|2021-03-17 03:10:00|30899.8|30849.8|30897.5|30847.5|30900.2|30850.2|30892.3|30842.3|421
1615950900000|2021-03-17 03:15:00|30897.7|30847.7|30895.9|30845.9|30900.4|30850.4|30893|30843|377
1615951200000|2021-03-17 03:20:00|30895.7|30845.7|30895.2|30845.2|30899.9|30849.9|30892.1|30842.1|345
1615951500000|2021-03-17 03:25:00|30895.9|30845.9|30895.5|30845.5|30900|30850|30889.4|30839.4|293
1615951800000|2021-03-17 03:30:00|30895.6|30845.6|30895.7|30845.7|30902|30852|30893.3|30843.3|275
1615952100000|2021-03-17 03:35:00|30895.4|30845.4|30901.2|30851.2|30908.9|30858.9|30893.8|30843.8|394
1615952400000|2021-03-17 03:40:00|30900.7|30850.7|30905|30855|30907.3|30857.3|30899.2|30849.2|317
1615952700000|2021-03-17 03:45:00|30905.2|30855.2|30903.4|30853.4|30910|30858|30901.5|30851.5|500
1615953000000|2021-03-17 03:50:00|30904|30854|30902|30852|30912.2|30862.2|30901.6|30851.6|677
1615953300000|2021-03-17 03:55:00|30902.3|30852.3|30900|30850|30905.9|30855.9|30897|30847|422
1615953600000|2021-03-17 04:00:00|30899.8|30849.8|30903.2|30853.2|30907.4|30857.4|30897|30847|323
1615953900000|2021-03-17 04:05:00|30903.8|30853.8|30905.7|30855.7|30907.4|30857.4|30897.1|30847.1|273
1615954200000|2021-03-17 04:10:00|30904.7|30854.7|30903.7|30853.7|30906.1|30856.1|30899.4|30849.4|321
1615954500000|2021-03-17 04:15:00|30903.4|30853.4|30904.3|30854.3|30909.3|30859.3|30901.4|30851.4|380
1615954800000|2021-03-17 04:20:00|30903.6|30853.6|30906.3|30856.3|30909.4|30859.4|30901.9|30851.9|381
1615955100000|2021-03-17 04:25:00|30904.8|30854.8|30903.5|30853.5|30908.1|30858.1|30901|30851|585
1615955400000|2021-03-17 04:30:00|30903|30853|30905.6|30855.6|30907|30857|30898.7|30848.7|479
1615955700000|2021-03-17 04:35:00|30904.5|30854.5|30901.3|30851.3|30907.3|30857.3|30898.6|30848.6|300
1615956000000|2021-03-17 04:40:00|30901|30851|30902.6|30852.6|30904.3|30854.3|30897.2|30847.2|301
1615956300000|2021-03-17 04:45:00|30901.9|30851.9|30903|30853|30905.4|30855.4|30898.3|30848.3|449
1615956600000|2021-03-17 04:50:00|30902.9|30852.9|30899.7|30849.7|30904.8|30854.8|30896.1|30846.1|399
1615956900000|2021-03-17 04:55:00|30897.1|30847.1|30897.5|30847.5|30901.8|30851.8|30895.3|30845.3|284
1615957200000|2021-03-17 05:00:00|30896.6|30846.6|30898.3|30848.3|30901.4|30851.4|30889.8|30839.8|328
1615957500000|2021-03-17 05:05:00|30897.6|30847.6|30894|30844|30900.2|30850.2|30890.9|30840.9|245
1615957800000|2021-03-17 05:10:00|30894.1|30844.1|30898.6|30848.6|30898.8|30848.8|30888.8|30838.8|257
1615958100000|2021-03-17 05:15:00|30898.7|30848.7|30896.4|30846.4|30900|30850|30892.1|30842.1|339
1615958400000|2021-03-17 05:20:00|30896.2|30846.2|30899.9|30849.9|30901.2|30851.2|30893.6|30843.6|332
1615958700000|2021-03-17 05:25:00|30898.9|30848.9|30895.6|30845.6|30912|30857.1|30893.3|30843.3|407
1615959000000|2021-03-17 05:30:00|30894.6|30844.6|30902.6|30852.6|30910|30856.6|30894.6|30844|353
1615959300000|2021-03-17 05:35:00|30902.1|30852.1|30904.6|30854.6|30908.6|30858.6|30899.2|30849.2|273
1615959600000|2021-03-17 05:40:00|30903.2|30853.2|30906.1|30856.1|30911|30861|30899.1|30849.1|394
1615959900000|2021-03-17 05:45:00|30907.5|30857.5|30903.5|30853.5|30909.3|30859.3|30899.4|30849.4|418
1615960200000|2021-03-17 05:50:00|30904.2|30854.2|30906|30856|30908.1|30858.1|30895.5|30845.5|352
1615960500000|2021-03-17 05:55:00|30905.8|30855.8|30909.5|30859.5|30913.3|30863.3|30900.4|30850.4|421
1615960800000|2021-03-17 06:00:00|30911.2|30861.2|30920.8|30870.8|30927.5|30877.5|30904.7|30854.7|469
1615961100000|2021-03-17 06:05:00|30920.2|30870.2|30923.2|30873.2|30924.5|30874.5|30917.9|30867.9|378
1615961400000|2021-03-17 06:10:00|30921|30871|30916.4|30866.4|30923.6|30873.6|30910.2|30860.2|352
1615961700000|2021-03-17 06:15:00|30915.8|30865.8|30890.4|30840.4|30920.3|30870.3|30889.3|30839.3|430
1615962000000|2021-03-17 06:20:00|30890.9|30840.9|30889.7|30839.7|30899.2|30849.2|30887.3|30837.3|436
1615962300000|2021-03-17 06:25:00|30890.3|30840.3|30882.4|30832.4|30895|30845|30880.5|30830.5|459
1615962600000|2021-03-17 06:30:00|30884|30834|30888.9|30838.9|30890.4|30840.4|30878.9|30828.9|439
1615962900000|2021-03-17 06:35:00|30889.3|30839.3|30894.6|30844.6|30897.4|30860.5|30878.5|30836.2|420
1615963200000|2021-03-17 06:40:00|30894.7|30844.7|30889.6|30839.6|30897.9|30847.9|30887.7|30837.7|462
1615963500000|2021-03-17 06:45:00|30888.9|30838.9|30894.9|30844.9|30895.7|30845.7|30887.1|30837.1|453
1615963800000|2021-03-17 06:50:00|30894.7|30844.7|30890.5|30840.5|30897.5|30847.5|30889|30839|412
1615964100000|2021-03-17 06:55:00|30891.5|30841.5|30892.1|30842.1|30895.6|30856.5|30876.5|30837.5|387
1615964400000|2021-03-17 07:00:00|30891.8|30841.8|30901.1|30851.1|30901.2|30861.8|30879.5|30838.6|470
1615964700000|2021-03-17 07:05:00|30900.3|30850.3|30905.4|30855.4|30915.2|30879.2|30889.5|30849|482
1615965000000|2021-03-17 07:10:00|30906.3|30856.3|30900.8|30880.8|30918.6|30883.9|30888.4|30851.5|497
1615965300000|2021-03-17 07:15:00|30899.8|30879.8|30941.3|30891.3|30941.3|30902.4|30899.5|30866.4|590
1615965600000|2021-03-17 07:20:00|30941.9|30891.9|30923|30903|30943.7|30909.4|30920.7|30885.4|498
1615965900000|2021-03-17 07:25:00|30922.9|30902.9|30937|30887|30949.8|30914.9|30920.5|30876.5|463
1615966200000|2021-03-17 07:30:00|30936.5|30886.5|30912.2|30892.2|30937.9|30902.3|30911.8|30881.7|441
1615966500000|2021-03-17 07:35:00|30912.3|30892.3|30913.2|30893.2|30933|30897.8|30909.5|30877.9|429
1615966800000|2021-03-17 07:40:00|30913.5|30893.5|30924.2|30904.2|30939.9|30905.7|30902.2|30865.2|528
1615967100000|2021-03-17 07:45:00|30924.5|30904.5|30925.9|30905.9|30929.5|30909.5|30922.5|30902.5|521
1615967400000|2021-03-17 07:50:00|30926|30906|30931|30911|30933.6|30913.6|30924.9|30904.9|410
1615967700000|2021-03-17 07:55:00|30931.3|30911.3|30940.4|30920.4|30941.1|30921.1|30929.7|30909.7|615
1615968000000|2021-03-17 08:00:00|30940.3|30920.3|30944.5|30924.5|30947.6|30927.6|30934.5|30914.5|727
1615968300000|2021-03-17 08:05:00|30944.8|30924.8|30950.5|30930.5|30955.4|30935.4|30943|30923|698
1615968600000|2021-03-17 08:10:00|30950.4|30930.4|30942.4|30922.4|30960.8|30940.8|30941.4|30921.4|658
1615968900000|2021-03-17 08:15:00|30942.6|30922.6|30944.7|30924.7|30964|30931.4|30939.5|30914|601
1615969200000|2021-03-17 08:20:00|30944.5|30924.5|30935.1|30915.1|30946.1|30926.1|30931|30911|564
1615969500000|2021-03-17 08:25:00|30935.4|30915.4|30935.4|30915.4|30954.2|30920.7|30927.2|30903.8|569
1615969800000|2021-03-17 08:30:00|30935.9|30915.9|30933.8|30913.8|30938.7|30918.7|30925.5|30905.5|575
1615970100000|2021-03-17 08:35:00|30935.2|30915.2|30937|30917|30940.6|30920.6|30930|30910|592
1615970400000|2021-03-17 08:40:00|30937.3|30917.3|30928.6|30908.6|30937.4|30917.4|30926.7|30906.7|435
1615970700000|2021-03-17 08:45:00|30929.6|30909.6|30928.1|30908.1|30932.3|30912.3|30927|30907|504
1615971000000|2021-03-17 08:50:00|30928.2|30908.2|30930.4|30910.4|30938|30918|30922|30902|670
1615971300000|2021-03-17 08:55:00|30930.7|30910.7|30936|30916|30937.2|30917.2|30925.8|30905.8|655
1615971600000|2021-03-17 09:00:00|30935.7|30915.7|30929.1|30909.1|30940|30920|30927|30907|544
1615971900000|2021-03-17 09:05:00|30928.9|30908.9|30920.2|30900.2|30930.5|30910.5|30918.4|30898.4|547
1615972200000|2021-03-17 09:10:00|30920.5|30900.5|30904.7|30884.7|30923.1|30903.1|30891.6|30859.5|702
1615972500000|2021-03-17 09:15:00|30904.6|30884.6|30886.7|30866.7|30904.7|30884.7|30881.4|30861.4|605
1615972800000|2021-03-17 09:20:00|30886.6|30866.6|30874.3|30854.3|30886.9|30866.9|30865.9|30845.9|667
1615973100000|2021-03-17 09:25:00|30874.2|30854.2|30880.2|30860.2|30881.2|30861.2|30870.8|30850.8|669
1615973400000|2021-03-17 09:30:00|30879.4|30859.4|30873.9|30853.9|30880.4|30860.4|30866.9|30846.9|692
1615973700000|2021-03-17 09:35:00|30874.4|30854.4|30871.6|30851.6|30874.4|30854.4|30867|30847|494
1615974000000|2021-03-17 09:40:00|30871.7|30851.7|30874.4|30854.4|30878.6|30858.6|30869.9|30849.9|580
1615974300000|2021-03-17 09:45:00|30875.4|30855.4|30878.8|30858.8|30880.9|30860.9|30871.2|30851.2|556
1615974600000|2021-03-17 09:50:00|30878.3|30858.3|30870.4|30850.4|30881.3|30861.3|30868.4|30848.4|506
1615974900000|2021-03-17 09:55:00|30869.1|30849.1|30862.7|30842.7|30871.1|30851.1|30859.3|30839.3|611
1615975200000|2021-03-17 10:00:00|30863.3|30843.3|30870.3|30850.3|30871.3|30851.3|30858.4|30838.4|628
1615975500000|2021-03-17 10:05:00|30870.8|30850.8|30870.8|30850.8|30877.5|30857.5|30867.5|30847.5|516
1615975800000|2021-03-17 10:10:00|30871.1|30851.1|30873.3|30853.3|30874.8|30854.8|30868.1|30848.1|319
1615976100000|2021-03-17 10:15:00|30873.1|30853.1|30870.3|30850.3|30876.7|30856.7|30868.5|30848.5|460
1615976400000|2021-03-17 10:20:00|30870.5|30850.5|30862|30842|30874.3|30854.3|30859.3|30839.3|529
1615976700000|2021-03-17 10:25:00|30861.9|30841.9|30858.8|30838.8|30866.4|30846.4|30855.9|30835.9|436
1615977000000|2021-03-17 10:30:00|30858.9|30838.9|30857.1|30837.1|30864|30844|30854.8|30834.8|512
1615977300000|2021-03-17 10:35:00|30857.3|30837.3|30859.2|30839.2|30862.3|30842.3|30853.4|30833.4|474
1615977600000|2021-03-17 10:40:00|30860.9|30840.9|30862.5|30842.5|30866.1|30846.1|30855.7|30835.7|613
1615977900000|2021-03-17 10:45:00|30862.3|30842.3|30866.3|30846.3|30869.7|30849.7|30857|30837|705
1615978200000|2021-03-17 10:50:00|30865.9|30845.9|30870.1|30850.1|30874.9|30854.9|30864.1|30844.1|488
1615978500000|2021-03-17 10:55:00|30870|30850|30868.8|30848.8|30873.6|30853.6|30866|30846|652
1615978800000|2021-03-17 11:00:00|30868.3|30848.3|30876.2|30856.2|30876.5|30856.5|30864.8|30844.8|541
1615979100000|2021-03-17 11:05:00|30876.5|30856.5|30884.8|30864.8|30886.7|30866.7|30869.2|30849.2|694
1615979400000|2021-03-17 11:10:00|30885.1|30865.1|30902.3|30882.3|30905.8|30885.8|30884.4|30864.4|798
1615979700000|2021-03-17 11:15:00|30901.9|30881.9|30917.6|30897.6|30924.4|30904.4|30889.9|30869.9|808
1615980000000|2021-03-17 11:20:00|30917.5|30897.5|30910.3|30890.3|30936|30898.4|30909|30886|714
1615980300000|2021-03-17 11:25:00|30910.5|30890.5|30919.6|30899.6|30923.6|30903.6|30910.4|30890.4|719
1615980600000|2021-03-17 11:30:00|30920|30900|30914|30894|30922|30902|30910|30890|810
1615980900000|2021-03-17 11:35:00|30915.5|30895.5|30921.3|30901.3|30921.7|30901.7|30911.6|30891.6|547
1615981200000|2021-03-17 11:40:00|30921.7|30901.7|30915|30895|30924.7|30904.7|30912.5|30892.5|556
1615981500000|2021-03-17 11:45:00|30914.6|30894.6|30913.9|30893.9|30919.8|30899.8|30911.6|30891.6|633
1615981800000|2021-03-17 11:50:00|30913.5|30893.5|30920.5|30900.5|30922.3|30902.3|30912.6|30892.6|491
1615982100000|2021-03-17 11:55:00|30920.1|30900.1|30934.2|30914.2|30950.2|30916.8|30916.4|30896.4|606
1615982400000|2021-03-17 12:00:00|30934|30914|30942.1|30922.1|30947.1|30927.1|30933.4|30913.4|603
1615982700000|2021-03-17 12:05:00|30942.2|30922.2|30935.6|30915.6|30945.9|30925.9|30933|30913|786
1615983000000|2021-03-17 12:10:00|30936.4|30916.4|30929.2|30909.2|30937.1|30917.1|30923.6|30903.6|653
1615983300000|2021-03-17 12:15:00|30929.3|30909.3|30925.8|30905.8|30932.9|30912.9|30922.2|30902.2|655
1615983600000|2021-03-17 12:20:00|30925.5|30905.5|30919.6|30899.6|30937.2|30907.3|30910|30884.6|781
1615983900000|2021-03-17 12:25:00|30920|30900|30937.5|30887.5|30943.3|30908.2|30915.5|30885.6|657
1615984200000|2021-03-17 12:30:00|30936.6|30886.6|30900.9|30880.9|30936.9|30901.8|30895.2|30859.9|784
1615984500000|2021-03-17 12:35:00|30901|30881|30897.3|30877.3|30908|30888|30896|30876|663
1615984800000|2021-03-17 12:40:00|30897.5|30877.5|30892.4|30872.4|30901.1|30881.1|30886.8|30866.8|716
1615985100000|2021-03-17 12:45:00|30891.9|30871.9|30893.2|30873.2|30899.4|30879.4|30887.5|30867.5|692
1615985400000|2021-03-17 12:50:00|30893.4|30873.4|30885.4|30865.4|30893.4|30873.4|30881|30861|641
1615985700000|2021-03-17 12:55:00|30884.3|30864.3|30883|30863|30888.3|30868.3|30876.5|30856.5|815
1615986000000|2021-03-17 13:00:00|30883.1|30863.1|30886.1|30866.1|30888.3|30868.3|30880.8|30860.8|811
1615986300000|2021-03-17 13:05:00|30886.3|30866.3|30883.4|30863.4|30889.6|30869.6|30882.4|30862.4|601
1615986600000|2021-03-17 13:10:00|30883.6|30863.6|30897.4|30877.4|30900.9|30880.9|30880.5|30860.5|567
1615986900000|2021-03-17 13:15:00|30894.1|30874.1|30889.4|30869.4|30898|30878|30888.2|30868.2|609
1615987200000|2021-03-17 13:20:00|30890|30870|30889.8|30869.8|30892.7|30872.7|30883.5|30863.5|653
1615987500000|2021-03-17 13:25:00|30890.1|30870.1|30885.9|30865.9|30905.6|30874.2|30884.3|30849|551
1615987800000|2021-03-17 13:30:00|30900.9|30850.9|30894.3|30874.3|30905.5|30877|30884.5|30849.8|585
1615988100000|2021-03-17 13:35:00|30893.9|30873.9|30884|30864|30899.3|30879.3|30881.4|30861.4|584
1615988400000|2021-03-17 13:40:00|30883.4|30863.4|30875.5|30855.5|30886.9|30866.9|30875|30855|570
1615988700000|2021-03-17 13:45:00|30876.4|30856.4|30883.9|30863.9|30884.5|30864.5|30873.8|30853.8|466
1615989000000|2021-03-17 13:50:00|30883.6|30863.6|30895.6|30875.6|30902.1|30882.1|30883.3|30863.3|614
1615989300000|2021-03-17 13:55:00|30896.2|30876.2|30905.3|30885.3|30906|30886|30891.7|30871.7|571
1615989600000|2021-03-17 14:00:00|30904.7|30884.7|30891.8|30871.8|30906|30886|30888.5|30868.5|754
1615989900000|2021-03-17 14:05:00|30892.5|30872.5|30894.6|30874.6|30899.3|30879.3|30889.9|30869.9|769
1615990200000|2021-03-17 14:10:00|30893.6|30873.6|30881.9|30861.9|30895.2|30875.2|30880.4|30860.4|792
1615990500000|2021-03-17 14:15:00|30882.2|30862.2|30870.7|30850.7|30887.7|30867.7|30866.7|30835.5|675
1615990800000|2021-03-17 14:20:00|30870.2|30850.2|30864.7|30844.7|30872.9|30852.9|30863.2|30843.2|642
1615991100000|2021-03-17 14:25:00|30864.9|30844.9|30868.3|30848.3|30870.6|30850.6|30859.7|30839.7|707
1615991400000|2021-03-17 14:30:00|30868.5|30848.5|30859.8|30839.8|30870.4|30850.4|30858.1|30838.1|657
1615991700000|2021-03-17 14:35:00|30861.7|30841.7|30861.6|30841.6|30868.5|30845.7|30856.2|30818.5|534
1615992000000|2021-03-17 14:40:00|30861.1|30841.1|30867.3|30847.3|30874.7|30849.9|30858.4|30823.2|652
1615992300000|2021-03-17 14:45:00|30867.5|30847.5|30871.5|30851.5|30880.9|30856.3|30864.1|30830.9|729
1615992600000|2021-03-17 14:50:00|30872.4|30852.4|30868.5|30848.5|30883.8|30854.1|30864.4|30833.8|654
1615992900000|2021-03-17 14:55:00|30868.1|30848.1|30875.8|30855.8|30885.4|30856.6|30862.6|30833.4|747
1615993200000|2021-03-17 15:00:00|30875.4|30855.4|30879.8|30859.8|30893.5|30864.1|30867.7|30842.9|743
1615993500000|2021-03-17 15:05:00|30879.5|30859.5|30881.9|30861.9|30894.9|30862.8|30873|30844.5|575
1615993800000|2021-03-17 15:10:00|30882.1|30862.1|30879.2|30859.2|30892.4|30868.6|30874.1|30841.9|650
1615994100000|2021-03-17 15:15:00|30879.4|30859.4|30880.8|30860.8|30895.2|30869.9|30879.4|30844.7|611
1615994400000|2021-03-17 15:20:00|30881.2|30861.2|30879|30859|30882.3|30862.3|30874.3|30854.3|582
1615994700000|2021-03-17 15:25:00|30878.6|30858.6|30889.5|30869.5|30889.8|30869.8|30876.4|30856.4|650
1615995000000|2021-03-17 15:30:00|30889.1|30869.1|30889.6|30869.6|30893.6|30873.6|30883.9|30863.9|676
1615995300000|2021-03-17 15:35:00|30890|30870|30902.3|30882.3|30905.9|30885.9|30888.9|30868.9|654
1615995600000|2021-03-17 15:40:00|30902.6|30882.6|30901.8|30881.8|30905.8|30885.8|30896.1|30876.1|685
1615995900000|2021-03-17 15:45:00|30902.1|30882.1|30903.1|30883.1|30907.7|30887.7|30896.7|30876.7|672
1615996200000|2021-03-17 15:50:00|30902.8|30882.8|30879.7|30859.7|30915|30886|30877.6|30846.1|860
1615996500000|2021-03-17 15:55:00|30880.4|30860.4|30890.8|30870.8|30904.4|30871.5|30879.7|30846.8|887
1615996800000|2021-03-17 16:00:00|30889.8|30869.8|30895.2|30875.2|30912.9|30885.7|30888.3|30862.9|862
1615997100000|2021-03-17 16:05:00|30895.1|30875.1|30896|30876|30900.6|30880.6|30890.6|30870.6|666
1615997400000|2021-03-17 16:10:00|30895.7|30875.7|30914|30894|30930.4|30896.2|30893.4|30873.4|638
1615997700000|2021-03-17 16:15:00|30914.1|30894.1|30912.7|30892.7|30914.8|30894.8|30909.2|30889.2|651
1615998000000|2021-03-17 16:20:00|30912.6|30892.6|30915.4|30895.4|30923.8|30900|30906.4|30873.8|688
1615998300000|2021-03-17 16:25:00|30916.1|30896.1|30921|30901|30929.6|30902.7|30911.4|30877.4|566
1615998600000|2021-03-17 16:30:00|30920.1|30900.1|30934.1|30884.1|30937.1|30902.8|30917.6|30879.5|600
1615998900000|2021-03-17 16:35:00|30934.6|30884.6|30917.7|30897.7|30936.9|30900.9|30916.6|30881.8|397
1615999200000|2021-03-17 16:40:00|30917.5|30897.5|30919.1|30899.1|30935.5|30901.7|30912.6|30878|497
1615999500000|2021-03-17 16:45:00|30918.9|30898.9|30930.1|30880.1|30934.2|30899.2|30911.7|30878.3|497
1615999800000|2021-03-17 16:50:00|30930.5|30880.5|30910.4|30890.4|30930.5|30901.1|30908.8|30879.2|492
1616000100000|2021-03-17 16:55:00|30910.9|30890.9|30915.8|30895.8|30917.9|30897.9|30908.6|30888.6|565
1616000400000|2021-03-17 17:00:00|30915.7|30895.7|30915.8|30895.8|30917.6|30897.6|30911.4|30891.4|463
1616000700000|2021-03-17 17:05:00|30915.7|30895.7|30915.5|30895.5|30931.3|30898.6|30913.7|30881.3|410
1616001000000|2021-03-17 17:10:00|30915.6|30895.6|30918.2|30898.2|30932.5|30898.8|30911.4|30879.4|375
1616001300000|2021-03-17 17:15:00|30917.2|30897.2|30922.5|30902.5|30935.4|30903.6|30915.6|30880.8|443
1616001600000|2021-03-17 17:20:00|30922.9|30902.9|30914.8|30894.8|30939.6|30906.3|30914.8|30888.6|393
1616001900000|2021-03-17 17:25:00|30914.9|30894.9|30904|30854|30924.2|30895.3|30889.2|30851.1|491
1616002200000|2021-03-17 17:30:00|30904.4|30854.4|30908.3|30858.3|30911.9|30875.4|30888.6|30854|531
1616002500000|2021-03-17 17:35:00|30908.4|30858.4|30901.1|30851.1|30911.1|30876.7|30887.4|30850.1|450
1616002800000|2021-03-17 17:40:00|30902|30852|30904.2|30854.2|30906.9|30870.8|30884.4|30845.2|534
1616003100000|2021-03-17 17:45:00|30905.4|30855.4|30903.1|30853.1|30909.3|30874.6|30887.1|30849.3|486
1616003400000|2021-03-17 17:50:00|30899.6|30849.6|30903.7|30853.7|30906.9|30856.9|30898.9|30848.9|523
1616003700000|2021-03-17 17:55:00|30905.3|30855.3|30905.7|30837|30916.4|30863.2|30894.3|30835.8|579
1616004000000|2021-03-17 18:00:00|30923|30826.4|30820.2|30770.2|30923|30826.4|30758.4|30708.4|1131
1616004300000|2021-03-17 18:05:00|30824.1|30774.1|30793.1|30743.1|30826.3|30776.3|30761.4|30711.4|1055
1616004600000|2021-03-17 18:10:00|30794.8|30744.8|30743.1|30693.1|30794.8|30744.8|30733.4|30683.4|1087
1616004900000|2021-03-17 18:15:00|30738|30688|30746.1|30694.1|30753.4|30700|30725|30665.4|1127
1616005200000|2021-03-17 18:20:00|30743.3|30693.3|30731.2|30681.2|30744.4|30694.4|30724.8|30674.8|1099
1616005500000|2021-03-17 18:25:00|30730.7|30680.7|30736.2|30686.2|30743.4|30693.4|30720.1|30670.1|1043
1616005800000|2021-03-17 18:30:00|30736.1|30686.1|30744|30694|30749.1|30700.9|30717.7|30673.2|1071
1616006100000|2021-03-17 18:35:00|30743.1|30693.1|30699.7|30649.7|30744.2|30694.2|30693.9|30643.9|1091
1616006400000|2021-03-17 18:40:00|30700.6|30650.6|30655.8|30605.8|30702.6|30652.6|30639.9|30589.9|1085
1616006700000|2021-03-17 18:45:00|30654.8|30604.8|30678.6|30628.6|30683.5|30638.4|30634.2|30588|994
1616007000000|2021-03-17 18:50:00|30679.5|30629.5|30657.1|30607.1|30685.9|30648.3|30643.1|30602.3|914
1616007300000|2021-03-17 18:55:00|30656.9|30606.9|30670.2|30620.2|30675|30636.1|30642.2|30604.4|963
1616007600000|2021-03-17 19:00:00|30669.9|30619.9|30640|30620|30670.7|30634.6|30634.8|30598.4|840
1616007900000|2021-03-17 19:05:00|30640.2|30620.2|30662.4|30612.4|30662.6|30630|30635.6|30600.6|805
1616008200000|2021-03-17 19:10:00|30663.2|30613.2|30667|30647|30691.9|30656.9|30647.4|30610.4|824
1616008500000|2021-03-17 19:15:00|30667.5|30647.5|30662.1|30642.1|30677.6|30647.6|30652.5|30618.4|689
1616008800000|2021-03-17 19:20:00|30662.2|30642.2|30669|30649|30693.8|30661.6|30661|30631|689
1616009100000|2021-03-17 19:25:00|30668.9|30648.9|30644.7|30624.7|30683.1|30648.9|30635.3|30601|669
1616009400000|2021-03-17 19:30:00|30645.1|30625.1|30644.6|30594.6|30663.4|30627|30625.4|30589.8|875
1616009700000|2021-03-17 19:35:00|30643.4|30593.4|30645.4|30625.4|30670.5|30634.9|30634|30592|911
1616010000000|2021-03-17 19:40:00|30659|30609|30635.9|30615.9|30663|30625.9|30618.6|30582.8|778
1616010300000|2021-03-17 19:45:00|30636|30616|30650|30600|30653.6|30617.9|30625|30587.8|814
1616010600000|2021-03-17 19:50:00|30650.9|30600.9|30642.8|30622.8|30663.3|30626.9|30635.8|30599.4|810
1616010900000|2021-03-17 19:55:00|30642.7|30622.7|30633.8|30613.8|30656.3|30623.9|30624.7|30589.9|729
1616011200000|2021-03-17 20:00:00|30633.6|30613.6|30628.6|30608.6|30654.7|30619.2|30626|30587|553
1616011500000|2021-03-17 20:05:00|30629.4|30609.4|30641.8|30591.8|30647.6|30609.4|30629.4|30585.4|464
1616011800000|2021-03-17 20:10:00|30642.3|30592.3|30637.4|30587.4|30645.2|30595.2|30635.4|30585.4|483
1616012100000|2021-03-17 20:15:00|30639.7|30589.7|30636.5|30586.5|30643.6|30593.6|30632|30582|410
1616012400000|2021-03-17 20:20:00|30636.9|30586.9|30642.5|30592.5|30646.3|30609.8|30626.2|30583.7|276
1616012700000|2021-03-17 20:25:00|30642.6|30592.6|30643.2|30593.2|30644.6|30594.6|30638.7|30588.7|295
1616013000000|2021-03-17 20:30:00|30641.8|30591.8|30640.8|30590.8|30647.6|30597.6|30636|30586|357
1616013300000|2021-03-17 20:35:00|30641.2|30591.2|30636.5|30586.5|30643|30593|30634.5|30584.5|301
1616013600000|2021-03-17 20:40:00|30636.6|30586.6|30622.3|30572.3|30639.3|30589.3|30613.5|30563.5|383
1616013900000|2021-03-17 20:45:00|30624.4|30574.4|30619.2|30569.2|30626.3|30576.3|30611.5|30561.3|524
1616014200000|2021-03-17 20:50:00|30621.5|30571.5|30606.1|30556.1|30632.4|30582.4|30591.9|30541.8|500
1616014500000|2021-03-17 20:55:00|30607.9|30557.9|30641.4|30578.9|30641.9|30580.4|30601.9|30551.8|980
1616014800000|2021-03-17 21:00:00|30641.6|30579.2|30638.4|30566.2|30656.4|30579.2|30636.9|30560.2|105
1616015100000|2021-03-17 21:05:00|30636.2|30563.4|30650.7|30550.3|30673.9|30571.7|30622|30543.2|221
1616015400000|2021-03-17 21:10:00|30642.4|30556.7|30628.4|30558.1|30649.8|30570|30622.7|30538.8|278
1616015700000|2021-03-17 21:15:00|30626.6|30557.8|30635.5|30563.7|30655.9|30570.4|30613|30554.8|205
1616016000000|2021-03-17 21:20:00|30632.1|30560.7|30629.6|30559.6|30652.4|30569.3|30619|30552.8|172
1616016300000|2021-03-17 21:25:00|30636.8|30559.9|30632.7|30562|30652.7|30565.5|30619|30551|183
1616016600000|2021-03-17 21:30:00|30627.7|30561.6|30627.2|30562.9|30648.9|30566.8|30619.4|30553.8|255
1616016900000|2021-03-17 21:35:00|30628|30564.1|30621.1|30567.6|30652.2|30570|30613.7|30535.2|207
1616017200000|2021-03-17 21:40:00|30625.8|30567.5|30627.2|30558.7|30633.1|30567.5|30613.9|30549.2|169
1616017500000|2021-03-17 21:45:00|30626.9|30559.5|30627.3|30568.8|30639.4|30572.4|30611.7|30551.2|208
1616017800000|2021-03-17 21:50:00|30625.8|30568.5|30625.3|30564.1|30652|30571.7|30619|30548.5|263
1616018100000|2021-03-17 21:55:00|30627.8|30557.8|30628|30571.7|30645.5|30572.7|30620.6|30548.6|202
1616018400000|2021-03-17 22:00:00|30630.2|30571.4|30630.2|30557.3|30640.8|30576.5|30619.2|30553.2|490
1616018700000|2021-03-17 22:05:00|30620.5|30556.7|30620.1|30567|30642.2|30571.7|30619.1|30556|629
1616019000000|2021-03-17 22:10:00|30618.6|30567.2|30622|30567.2|30630.5|30570.6|30617.4|30556.1|563
1616019300000|2021-03-17 22:15:00|30620.7|30569.8|30629.8|30572.5|30631.3|30576.1|30619.9|30567.6|742
1616019600000|2021-03-17 22:20:00|30628.5|30574.6|30624.8|30572.3|30630.7|30577.2|30623.5|30567.8|718
1616019900000|2021-03-17 22:25:00|30624.7|30572.1|30617.1|30561.7|30626.9|30572.3|30608.6|30555.2|630
1616020200000|2021-03-17 22:30:00|30616.7|30561.2|30620.6|30566.1|30621.2|30566.2|30610.3|30556.5|487
1616020500000|2021-03-17 22:35:00|30620.7|30565.8|30617.3|30559.4|30621.4|30566.3|30611.3|30555.3|315
1616020800000|2021-03-17 22:40:00|30618.1|30561.7|30623.1|30570|30625.6|30570.7|30613.8|30558.1|296
1616021100000|2021-03-17 22:45:00|30621.1|30570.7|30629.9|30577.5|30636.6|30585.7|30621.1|30567.7|335
1616021400000|2021-03-17 22:50:00|30629.3|30575.4|30630.1|30575.6|30631.2|30580.8|30623|30570.2|561
1616021700000|2021-03-17 22:55:00|30630.7|30578.5|30636|30582.9|30638.1|30588|30623.9|30569.1|547
1616022000000|2021-03-17 23:00:00|30629.4|30577.6|30621.4|30571.4|30636.6|30586.5|30617.6|30567.6|388
1616022300000|2021-03-17 23:05:00|30621.3|30571.3|30620.6|30570.6|30629|30578.3|30615|30562.5|261
1616022600000|2021-03-17 23:10:00|30625.2|30575.2|30628.6|30578.6|30632|30582|30619.3|30569.3|289
1616022900000|2021-03-17 23:15:00|30627.3|30577.3|30620.5|30570.5|30631.3|30581.3|30616.8|30566.8|363
1616023200000|2021-03-17 23:20:00|30621.8|30571.3|30626.7|30576.7|30630.5|30580.5|30618|30566.9|313
1616023500000|2021-03-17 23:25:00|30622.9|30572.9|30618.2|30568.2|30629|30579|30613.8|30563.8|346
1616023800000|2021-03-17 23:30:00|30615.1|30565.1|30619.9|30569.9|30625.7|30574.7|30613.3|30560.6|378
1616024100000|2021-03-17 23:35:00|30616|30566|30623.3|30573.3|30626.2|30574.9|30616|30564.9|329
1616024400000|2021-03-17 23:40:00|30622.6|30572.6|30625|30575|30627.1|30576|30615.8|30565.6|306
1616024700000|2021-03-17 23:45:00|30624.9|30574.9|30626.5|30576.5|30630.3|30579.1|30620.3|30570.3|228
1616025000000|2021-03-17 23:50:00|30627.4|30577.4|30621.5|30570.5|30627.4|30577.4|30614.4|30562.8|294
1616025300000|2021-03-17 23:55:00|30621.6|30570.6|30614.6|30564.6|30623.4|30572.6|30611.1|30559.5|619
1616025600000|2021-03-18 00:00:00|30613.3|30563.3|30614.7|30564.7|30621.9|30571.9|30608|30558|618
1616025900000|2021-03-18 00:05:00|30615.1|30565.1|30608.5|30558.5|30615.7|30565.7|30602.1|30552.1|626
1616026200000|2021-03-18 00:10:00|30608|30558|30608.3|30558.3|30615.3|30565.3|30603.2|30550.4|698
1616026500000|2021-03-18 00:15:00|30607.7|30557.7|30606.5|30556.4|30610.3|30560.3|30601.4|30549.7|1061
1616026800000|2021-03-18 00:20:00|30607.4|30557.4|30608.3|30558.3|30610.1|30560.1|30603|30553|1048
1616027100000|2021-03-18 00:25:00|30608.5|30558.5|30612.4|30562.4|30614.4|30564.4|30606.1|30555.2|742
1616027400000|2021-03-18 00:30:00|30612.7|30562.7|30610.2|30560.2|30616.3|30565.6|30603.9|30553.4|962
1616027700000|2021-03-18 00:35:00|30610.5|30560.5|30606.7|30556.7|30611.9|30561.9|30604.5|30554.5|908
1616028000000|2021-03-18 00:40:00|30604.5|30554.5|30614.6|30564.6|30619.3|30569.3|30604.5|30554.5|738
1616028300000|2021-03-18 00:45:00|30614|30564|30609|30559|30617|30567|30604.7|30554.7|595
1616028600000|2021-03-18 00:50:00|30610|30560|30612.8|30562.8|30616.6|30566.6|30605.5|30555.5|765
1616028900000|2021-03-18 00:55:00|30613.6|30563.6|30606.4|30556.4|30613.9|30563.9|30601.7|30551.7|631
1616029200000|2021-03-18 01:00:00|30608.1|30558.1|30609.3|30559.3|30616.8|30566.8|30603.4|30551.6|585
1616029500000|2021-03-18 01:05:00|30609.5|30559.5|30620.6|30570.6|30621.4|30571.4|30606.6|30556.6|484
1616029800000|2021-03-18 01:10:00|30620.3|30570.3|30616.6|30566.6|30625.3|30574.7|30612.9|30562.9|540
1616030100000|2021-03-18 01:15:00|30617.1|30567.1|30613.7|30563.7|30620.6|30570.6|30610.9|30558.3|430
1616030400000|2021-03-18 01:20:00|30613|30563|30617.2|30567.2|30621.4|30571.4|30608.4|30558.4|441
1616030700000|2021-03-18 01:25:00|30617.9|30567.9|30631.8|30581.8|30633.1|30583.1|30616.3|30566.3|502
1616031000000|2021-03-18 01:30:00|30632.2|30582.2|30642.6|30592.6|30647.1|30597.1|30626.9|30576.9|557
1616031300000|2021-03-18 01:35:00|30642.9|30592.9|30640.1|30590.1|30645.5|30595.5|30634.5|30584.5|571
1616031600000|2021-03-18 01:40:00|30640|30590|30650.9|30600.9|30653.8|30603.8|30636.7|30586.7|509
1616031900000|2021-03-18 01:45:00|30650.4|30600.4|30645.7|30595.7|30650.9|30600.9|30639.7|30589.7|483
1616032200000|2021-03-18 01:50:00|30645.3|30595.3|30638.4|30588.4|30647.2|30597.2|30637.4|30587.4|435
1616032500000|2021-03-18 01:55:00|30637.2|30587.2|30645.5|30595.5|30648.3|30598.3|30632|30582|482
1616032800000|2021-03-18 02:00:00|30644.6|30594.6|30651.2|30601.2|30654.7|30604.7|30644.6|30594.6|488
1616033100000|2021-03-18 02:05:00|30651.8|30601.8|30650.1|30600.1|30657.6|30607.6|30647.2|30597.2|524
1616033400000|2021-03-18 02:10:00|30651|30601|30648.2|30598.2|30656.7|30606.7|30646.1|30596.1|599
1616033700000|2021-03-18 02:15:00|30647.5|30597.5|30654|30604|30654.5|30604.5|30645|30592|500
1616034000000|2021-03-18 02:20:00|30653.7|30603.7|30653.8|30603.8|30656.5|30606.5|30646.6|30596.6|500
1616034300000|2021-03-18 02:25:00|30653.9|30603.9|30647.5|30597.5|30658|30608|30644.8|30594.8|387
1616034600000|2021-03-18 02:30:00|30647.4|30597.4|30649|30599|30653.8|30603.8|30645.1|30595.1|405
1616034900000|2021-03-18 02:35:00|30649.1|30599.1|30643.9|30593.9|30651.9|30601.9|30642.3|30592.3|478
1616035200000|2021-03-18 02:40:00|30643.1|30593.1|30644.2|30594.2|30649.9|30599.9|30641.4|30591.4|412
1616035500000|2021-03-18 02:45:00|30644.6|30594.6|30648|30598|30651.9|30601.9|30644.3|30594.3|359
1616035800000|2021-03-18 02:50:00|30647.4|30597.4|30650.8|30600.8|30652.9|30602.9|30644.4|30594.4|418
1616036100000|2021-03-18 02:55:00|30650.1|30600.1|30641.7|30591.7|30650.5|30600.5|30638.5|30588.5|490
1616036400000|2021-03-18 03:00:00|30641.8|30591.8|30637.5|30587.5|30647.3|30597.3|30630.3|30580.3|599
1616036700000|2021-03-18 03:05:00|30639.8|30589.8|30643.3|30593.3|30647.8|30597.8|30635.3|30585.3|733
1616037000000|2021-03-18 03:10:00|30643.5|30593.5|30648.6|30598.6|30651.1|30601.1|30633.2|30583.2|607
1616037300000|2021-03-18 03:15:00|30648.3|30598.3|30637.9|30587.9|30656.2|30606.2|30635.2|30575.8|671
1616037600000|2021-03-18 03:20:00|30637.6|30587.6|30644.8|30594.8|30647.4|30597.4|30637.6|30587.6|449
1616037900000|2021-03-18 03:25:00|30644.9|30594.9|30650.3|30600.3|30659.7|30609.7|30643.2|30593.2|583
1616038200000|2021-03-18 03:30:00|30650.1|30600.1|30655.8|30605.8|30661.2|30611.2|30647.5|30597|608
1616038500000|2021-03-18 03:35:00|30657|30607|30662.3|30612.3|30667.1|30617.1|30652.9|30602.9|502
1616038800000|2021-03-18 03:40:00|30663.1|30613.1|30661.4|30611.4|30665.7|30615.7|30654.9|30604.9|551
1616039100000|2021-03-18 03:45:00|30660.5|30610.5|30668.3|30618.3|30674.3|30624.3|30660.5|30610.5|541
1616039400000|2021-03-18 03:50:00|30668.5|30618.5|30671.2|30621.2|30673.1|30623.1|30663.5|30613.5|549
1616039700000|2021-03-18 03:55:00|30670.9|30620.9|30675.4|30625.4|30678.9|30628.9|30668.4|30618.4|510
1616040000000|2021-03-18 04:00:00|30675.5|30625.5|30670.6|30620.6|30677.6|30627.6|30666.2|30616.2|530
1616040300000|2021-03-18 04:05:00|30671.1|30621.1|30673.9|30623.9|30677.1|30627.1|30666.7|30616.7|348
1616040600000|2021-03-18 04:10:00|30672.3|30622.3|30679.2|30629.2|30685.6|30635.6|30668.4|30616|500
1616040900000|2021-03-18 04:15:00|30681|30631|30683.8|30633.8|30690.5|30640.5|30676.6|30626.6|723
1616041200000|2021-03-18 04:20:00|30683.9|30633.9|30682.1|30632.1|30689.1|30639.1|30676.5|30623.9|520
1616041500000|2021-03-18 04:25:00|30681.4|30631.4|30682.8|30632.8|30685.4|30635.4|30676.1|30623|529
1616041800000|2021-03-18 04:30:00|30683.1|30633.1|30677|30627|30685.2|30635.2|30670.9|30620.9|402
1616042100000|2021-03-18 04:35:00|30680|30630|30667.9|30617.9|30680|30630|30667.3|30617|360
1616042400000|2021-03-18 04:40:00|30668.2|30618.2|30668.3|30618.3|30672.8|30622.8|30660|30610|523
1616042700000|2021-03-18 04:45:00|30667.5|30617.5|30670.7|30620.7|30672.5|30622.5|30665.4|30615.4|705
1616043000000|2021-03-18 04:50:00|30667.9|30617.9|30669.9|30619.9|30675.4|30630.6|30649.4|30609.2|341
1616043300000|2021-03-18 04:55:00|30670.2|30620.2|30673.3|30623.3|30678.7|30635.5|30651.1|30612.7|327
1616043600000|2021-03-18 05:00:00|30674|30624|30672.6|30622.6|30679.6|30637.8|30657.1|30617.8|334
1616043900000|2021-03-18 05:05:00|30673.4|30623.4|30679|30629|30680.8|30642.5|30657.4|30614|285
1616044200000|2021-03-18 05:10:00|30679.1|30629.1|30673.8|30623.8|30682.3|30632.3|30664.2|30614.2|348
1616044500000|2021-03-18 05:15:00|30672.6|30622.6|30665.9|30615.9|30676|30641.2|30649.4|30612.3|403
1616044800000|2021-03-18 05:20:00|30665.7|30615.7|30662.6|30612.6|30669|30631.9|30645.4|30611.2|359
1616045100000|2021-03-18 05:25:00|30662.5|30612.5|30663.9|30613.9|30668.6|30618.6|30659.5|30609.5|405
1616045400000|2021-03-18 05:30:00|30664.7|30614.7|30661.5|30611.5|30670.6|30636.8|30649.9|30608|876
1616045700000|2021-03-18 05:35:00|30661.3|30611.3|30657|30607|30664.1|30614.1|30654.2|30604.2|898
1616046000000|2021-03-18 05:40:00|30657.1|30607.1|30665.8|30615.8|30665.8|30622.5|30642.3|30603.1|876
1616046300000|2021-03-18 05:45:00|30666.6|30616.6|30660.3|30610.3|30677.1|30627.1|30657.7|30607.7|874
1616046600000|2021-03-18 05:50:00|30659.6|30609.6|30657.6|30607.6|30662.6|30612.6|30653|30603|911
1616046900000|2021-03-18 05:55:00|30657.9|30607.9|30660.5|30610.5|30664.7|30623.2|30643.1|30601.9|954
1616047200000|2021-03-18 06:00:00|30660.3|30610.3|30654.7|30604.7|30661.2|30611.2|30648.2|30598.2|879
1616047500000|2021-03-18 06:05:00|30654.9|30604.9|30655.3|30605.3|30659.6|30609.6|30650.5|30600.5|857
1616047800000|2021-03-18 06:10:00|30656.1|30606.1|30652.5|30602.5|30658.2|30608.2|30651.2|30601.2|698
1616048100000|2021-03-18 06:15:00|30652.6|30602.6|30649.2|30599.2|30658.5|30615.6|30635.6|30595.8|738
1616048400000|2021-03-18 06:20:00|30649.7|30599.7|30646.1|30596.1|30653.8|30613.5|30633.5|30594.6|685
1616048700000|2021-03-18 06:25:00|30647.9|30597.9|30644.9|30594.9|30648.8|30598.8|30639.2|30589.2|1009
1616049000000|2021-03-18 06:30:00|30645.5|30595.5|30641.1|30591.1|30649.3|30599.3|30638.1|30588.1|862
1616049300000|2021-03-18 06:35:00|30641.2|30591.2|30636.4|30586.4|30643.3|30593.3|30634.9|30584.9|688
1616049600000|2021-03-18 06:40:00|30637.3|30587.3|30635.9|30585.9|30651.3|30601.3|30632.6|30581.8|931
1616049900000|2021-03-18 06:45:00|30635.6|30585.6|30626.6|30576.6|30636.3|30586.3|30623|30573|797
1616050200000|2021-03-18 06:50:00|30626|30576|30624.9|30574.9|30629.9|30579.9|30621.5|30571.5|484
1616050500000|2021-03-18 06:55:00|30626.5|30576.5|30621|30571|30632.4|30582.4|30616.2|30566.2|488
1616050800000|2021-03-18 07:00:00|30620.7|30570.7|30589|30569|30628.4|30580|30585.2|30550.3|762
1616051100000|2021-03-18 07:05:00|30588.9|30568.9|30577.4|30557.4|30609|30572.1|30576|30541|643
1616051400000|2021-03-18 07:10:00|30577.7|30557.7|30574.3|30524.3|30592.9|30558.4|30561.6|30520|617
1616051700000|2021-03-18 07:15:00|30575.7|30525.7|30561|30541|30592.3|30544.5|30548|30514.7|714
1616052000000|2021-03-18 07:20:00|30576|30526|30624.9|30604.9|30636.9|30604.9|30554.6|30519.5|850
1616052300000|2021-03-18 07:25:00|30624.8|30604.8|30691|30641|30691.1|30654.1|30613.7|30578.1|830
1616052600000|2021-03-18 07:30:00|30691.4|30641.4|30684.9|30634.9|30705.2|30677|30653|30624.6|967
1616052900000|2021-03-18 07:35:00|30685.3|30635.3|30680.5|30660.5|30714.8|30681.9|30662.6|30627.7|969
1616053200000|2021-03-18 07:40:00|30680.6|30660.6|30708.7|30688.7|30737.9|30695.9|30678.1|30643.1|909
1616053500000|2021-03-18 07:45:00|30708.6|30688.6|30742.2|30722.2|30774.4|30724.4|30703.6|30672.9|989
1616053800000|2021-03-18 07:50:00|30743.6|30723.6|30732.5|30712.5|30757|30725.4|30718.5|30690.9|882
1616054100000|2021-03-18 07:55:00|30731.6|30711.6|30723.5|30703.5|30748.5|30716.9|30720.4|30690|916
1616054400000|2021-03-18 08:00:00|30723.6|30703.6|30688|30668|30733.3|30711.3|30681.6|30649|862
1616054700000|2021-03-18 08:05:00|30687.9|30667.9|30685.6|30665.6|30699.5|30671|30674.7|30642.5|723
1616055000000|2021-03-18 08:10:00|30685|30665|30686.5|30666.5|30692.4|30672.4|30682|30662|645
1616055300000|2021-03-18 08:15:00|30687|30667|30706.7|30686.7|30737|30703|30686.5|30666.5|738
1616055600000|2021-03-18 08:20:00|30706.9|30686.9|30715.9|30695.9|30733|30709.4|30688.3|30654.5|799
1616055900000|2021-03-18 08:25:00|30717|30697|30708.3|30688.3|30729|30697|30703.3|30677.8|681
1616056200000|2021-03-18 08:30:00|30708|30688|30723|30703|30760.6|30726.2|30704|30684|756
1616056500000|2021-03-18 08:35:00|30722.8|30702.8|30724.7|30704.7|30737.6|30717.6|30719.5|30699.5|725
1616056800000|2021-03-18 08:40:00|30724.5|30704.5|30767.4|30747.4|30782|30755.9|30721.5|30701.5|797
1616057100000|2021-03-18 08:45:00|30767.5|30747.5|30785.2|30765.2|30805.3|30779.8|30763|30743|899
1616057400000|2021-03-18 08:50:00|30785.4|30765.4|30786.9|30766.9|30812.9|30779.6|30783.1|30753.7|815
1616057700000|2021-03-18 08:55:00|30787.3|30767.3|30767.6|30747.6|30789.8|30769.8|30765.5|30745.5|870
1616058000000|2021-03-18 09:00:00|30767.7|30747.7|30776.2|30756.2|30778|30758|30766.2|30746.2|797
1616058300000|2021-03-18 09:05:00|30776.3|30756.3|30766.4|30746.4|30778.7|30758.7|30763.5|30743.5|749
1616058600000|2021-03-18 09:10:00|30765.4|30745.4|30772.3|30752.3|30779.5|30759.5|30764.3|30744.3|676
1616058900000|2021-03-18 09:15:00|30770.9|30750.9|30759.4|30739.4|30772.4|30752.4|30749.5|30729.5|730
1616059200000|2021-03-18 09:20:00|30759.6|30739.6|30770.7|30750.7|30771.7|30751.7|30755.6|30735.6|626
1616059500000|2021-03-18 09:25:00|30770.6|30750.6|30787.7|30767.7|30795.7|30775.7|30770.4|30750.4|653
1616059800000|2021-03-18 09:30:00|30787.6|30767.6|30785.5|30765.5|30790.3|30770.3|30780.8|30760.8|590
1616060100000|2021-03-18 09:35:00|30785.8|30765.8|30774.5|30754.5|30788.1|30768.1|30772|30752|566
1616060400000|2021-03-18 09:40:00|30774.6|30754.6|30778.2|30758.2|30784.7|30764.7|30773.9|30753.9|647
1616060700000|2021-03-18 09:45:00|30778.1|30758.1|30783.5|30763.5|30789.2|30769.2|30775.7|30755.7|682
1616061000000|2021-03-18 09:50:00|30784.5|30764.5|30815|30795|30829.1|30797.5|30776.3|30756.3|685
1616061300000|2021-03-18 09:55:00|30815.2|30795.2|30795.6|30775.6|30837.3|30803.5|30789.8|30769.8|866
1616061600000|2021-03-18 10:00:00|30796.4|30776.4|30801.7|30781.7|30808.4|30788.4|30795.1|30775.1|764
1616061900000|2021-03-18 10:05:00|30801.9|30781.9|30820.8|30800.8|30833.3|30802.5|30799.3|30779.3|716
1616062200000|2021-03-18 10:10:00|30820.9|30800.9|30826.6|30806.6|30829.3|30809.3|30818.9|30798.9|615
1616062500000|2021-03-18 10:15:00|30827.6|30807.6|30819.4|30799.4|30830.8|30810.8|30809.1|30789.1|593
1616062800000|2021-03-18 10:20:00|30819.3|30799.3|30831.7|30811.7|30832.8|30812.8|30816.2|30796.2|553
1616063100000|2021-03-18 10:25:00|30831.4|30811.4|30823.9|30803.9|30832.4|30812.4|30819.2|30799.2|452
1616063400000|2021-03-18 10:30:00|30824.4|30804.4|30813.9|30793.9|30826.3|30806.3|30812.3|30792.3|621
1616063700000|2021-03-18 10:35:00|30813.7|30793.7|30799.3|30779.3|30819.4|30796.9|30797.2|30763.8|631
1616064000000|2021-03-18 10:40:00|30798.6|30778.6|30806.8|30786.8|30808.8|30788.8|30793|30773|648
1616064300000|2021-03-18 10:45:00|30807.5|30787.5|30802.4|30782.4|30811.2|30791.2|30801|30781|603
1616064600000|2021-03-18 10:50:00|30803.2|30783.2|30799|30779|30804.4|30784.4|30790|30770|651
1616064900000|2021-03-18 10:55:00|30795.9|30775.9|30805.5|30785.5|30807.6|30787.6|30791.3|30771.3|670
1616065200000|2021-03-18 11:00:00|30804.8|30784.8|30785.8|30765.8|30806.3|30786.3|30782.5|30762.5|752
1616065500000|2021-03-18 11:05:00|30785.3|30765.3|30787.7|30767.7|30794.9|30774.9|30782.9|30762.9|687
1616065800000|2021-03-18 11:10:00|30787.5|30767.5|30807.4|30787.4|30809.3|30789.3|30780.8|30760.8|616
1616066100000|2021-03-18 11:15:00|30807.1|30787.1|30800.2|30780.2|30821.2|30792.4|30799|30771.2|538
1616066400000|2021-03-18 11:20:00|30800.3|30780.3|30797.3|30777.3|30805.2|30780.5|30789.2|30755.2|670
1616066700000|2021-03-18 11:25:00|30797.7|30777.7|30787.8|30767.8|30807.6|30787|30787.7|30756|538
1616067000000|2021-03-18 11:30:00|30789.5|30769.5|30786.9|30766.9|30815.4|30784|30768.4|30748.4|764
1616067300000|2021-03-18 11:35:00|30787.8|30767.8|30823.1|30803.1|30834.8|30808.1|30784.3|30756.6|769
1616067600000|2021-03-18 11:40:00|30824|30804|30823.5|30803.5|30834.9|30814.9|30822.2|30802.2|689
1616067900000|2021-03-18 11:45:00|30823.9|30803.9|30821.9|30801.9|30833.9|30813.9|30818|30798|620
1616068200000|2021-03-18 11:50:00|30822|30802|30827.7|30807.7|30846.5|30810.4|30815.5|30795.1|527
1616068500000|2021-03-18 11:55:00|30827.5|30807.5|30819.6|30799.6|30855|30822.6|30818.9|30798.9|631
1616068800000|2021-03-18 12:00:00|30819.7|30799.7|30800.2|30780.2|30830.5|30810.5|30798.6|30778.6|772
1616069100000|2021-03-18 12:05:00|30799.9|30779.9|30806.1|30786.1|30806.4|30786.4|30798.3|30778.3|702
1616069400000|2021-03-18 12:10:00|30805.9|30785.9|30823.9|30803.9|30826.9|30806.9|30805.4|30785.4|778
1616069700000|2021-03-18 12:15:00|30823.8|30803.8|30833.7|30813.7|30837.6|30817.6|30822.3|30802.3|833
1616070000000|2021-03-18 12:20:00|30832.9|30812.9|30860.5|30840.5|30872.1|30852.1|30832.1|30812.1|972
1616070300000|2021-03-18 12:25:00|30859.7|30839.7|30858.7|30808.7|30869|30843.5|30842.8|30803|692
1616070600000|2021-03-18 12:30:00|30858.9|30808.9|30853|30833|30867|30847|30845.8|30807.8|932
1616070900000|2021-03-18 12:35:00|30854.1|30834.1|30865.8|30845.8|30867.2|30847.2|30850.5|30830.5|962
1616071200000|2021-03-18 12:40:00|30865.1|30845.1|30865.6|30845.6|30884.3|30864.3|30863.5|30843.5|924
1616071500000|2021-03-18 12:45:00|30868.4|30848.4|30868|30848|30874.3|30854.3|30863.2|30843.2|819
1616071800000|2021-03-18 12:50:00|30867.6|30847.6|30855.8|30835.8|30871.1|30851.1|30852.5|30832.5|857
1616072100000|2021-03-18 12:55:00|30853.9|30833.9|30868.5|30848.5|30873.9|30853.9|30853.5|30833.5|919
1616072400000|2021-03-18 13:00:00|30867.9|30847.9|30877.5|30857.5|30885.5|30865.5|30867.3|30847.3|822
1616072700000|2021-03-18 13:05:00|30876.5|30856.5|30902.6|30882.6|30908.4|30888.4|30876.5|30856.5|775
1616073000000|2021-03-18 13:10:00|30902.5|30882.5|30919|30899|30921|30901|30900.5|30880.5|883
1616073300000|2021-03-18 13:15:00|30918.5|30898.5|30934.2|30914.2|30957.4|30926.7|30916.9|30896.9|904
1616073600000|2021-03-18 13:20:00|30934.1|30914.1|30938.8|30918.8|30955.2|30921.5|30923.6|30896.3|700
1616073900000|2021-03-18 13:25:00|30938.9|30918.9|30938.4|30918.4|30946.4|30926.4|30935.9|30915.9|529
1616074200000|2021-03-18 13:30:00|30938.3|30918.3|30933|30913|30939.6|30919.6|30924|30904|647
1616074500000|2021-03-18 13:35:00|30934.2|30914.2|30953.8|30933.8|30975|30940|30932.9|30912.9|681
1616074800000|2021-03-18 13:40:00|30953.4|30933.4|30947.2|30927.2|30969.9|30934.2|30938.1|30903|708
1616075100000|2021-03-18 13:45:00|30946.2|30926.2|30962.8|30942.8|30973.2|30943.9|30945|30917.3|650
1616075400000|2021-03-18 13:50:00|30962.7|30942.7|30964.2|30944.2|30989.1|30954.9|30958.1|30926|636
1616075700000|2021-03-18 13:55:00|30965|30945|30956.8|30936.8|30979.6|30947.7|30953.8|30924.2|765
1616076000000|2021-03-18 14:00:00|30957.1|30937.1|30934.8|30914.8|30992.8|30957.4|30932.4|30912.4|886
1616076300000|2021-03-18 14:05:00|30934.1|30914.1|30928.6|30908.6|30942.5|30922.5|30923.9|30903.9|893
1616076600000|2021-03-18 14:10:00|30929|30909|30932.7|30912.7|30938.7|30918.7|30923.7|30903.7|848
1616076900000|2021-03-18 14:15:00|30933.6|30913.6|30958.7|30938.7|30965.4|30943.6|30933.1|30913.1|831
1616077200000|2021-03-18 14:20:00|30958.9|30938.9|30973.7|30953.7|30976.8|30956.8|30957.7|30937.7|755
1616077500000|2021-03-18 14:25:00|30972|30952|30979.3|30959.3|30979.4|30959.4|30959.2|30939.2|877
1616077800000|2021-03-18 14:30:00|30978.3|30958.3|30993.3|30973.3|31025.7|30988.5|30978|30958|880
1616078100000|2021-03-18 14:35:00|30993.7|30973.7|30959.9|30939.9|31012.2|30980.1|30953.2|30933.2|866
1616078400000|2021-03-18 14:40:00|30960.2|30940.2|30968.4|30948.4|30970.8|30950.8|30953.8|30933.8|879
1616078700000|2021-03-18 14:45:00|30968.5|30948.5|30971.2|30951.2|30977.4|30957.4|30966.3|30946.3|830
1616079000000|2021-03-18 14:50:00|30970.3|30950.3|30965.2|30945.2|30991.9|30971.9|30964.7|30931.2|767
1616079300000|2021-03-18 14:55:00|30962.8|30942.8|30946.5|30926.5|30968.9|30945.3|30939.8|30912|804
1616079600000|2021-03-18 15:00:00|30947.2|30927.2|30948.1|30928.1|30975.4|30943.2|30943.5|30912.7|846
1616079900000|2021-03-18 15:05:00|30948.3|30928.3|30934.7|30914.7|30951.8|30931.8|30929.9|30909.9|694
1616080200000|2021-03-18 15:10:00|30934.9|30914.9|30942.3|30922.3|30957.7|30925.1|30928.4|30897.5|776
1616080500000|2021-03-18 15:15:00|30942.1|30922.1|30928.5|30908.5|30952.4|30925.1|30924.7|30902.4|660
1616080800000|2021-03-18 15:20:00|30928.9|30908.9|30931.5|30911.5|30932.4|30912.4|30924.8|30904.8|689
1616081100000|2021-03-18 15:25:00|30931.2|30911.2|30902.9|30882.9|30935.9|30915.9|30901.1|30870.2|748
1616081400000|2021-03-18 15:30:00|30903|30883|30893.2|30873.2|30906.5|30886.5|30889.9|30869.9|768
1616081700000|2021-03-18 15:35:00|30893|30873|30906.8|30886.8|30908.6|30888.6|30892.8|30872.8|795
1616082000000|2021-03-18 15:40:00|30907.8|30887.8|30912.1|30892.1|30913.3|30893.3|30901.4|30881.4|822
1616082300000|2021-03-18 15:45:00|30911.1|30891.1|30907.1|30887.1|30926.3|30905.4|30891.2|30855.2|736
1616082600000|2021-03-18 15:50:00|30906.8|30886.8|30901.4|30881.4|30937.7|30906.9|30895.9|30866|880
1616082900000|2021-03-18 15:55:00|30900.9|30880.9|30904.8|30884.8|30956.9|30922.4|30897.7|30864.7|981
1616083200000|2021-03-18 16:00:00|30904.4|30884.4|30881.1|30861.1|30911.5|30891.5|30879.4|30859.4|885
1616083500000|2021-03-18 16:05:00|30880.4|30860.4|30882.7|30862.7|30891.7|30871.7|30872.7|30852.7|721
1616083800000|2021-03-18 16:10:00|30883|30863|30866.9|30846.9|30890.5|30865.7|30859.9|30825.4|721
1616084100000|2021-03-18 16:15:00|30866.8|30846.8|30866.6|30846.6|30883.5|30855.1|30861.8|30829.3|638
1616084400000|2021-03-18 16:20:00|30865.7|30845.7|30869.9|30849.9|30873.5|30853.5|30859.2|30839.2|690
1616084700000|2021-03-18 16:25:00|30870|30850|30885.8|30835.8|30888.7|30855.9|30863|30833.8|651
1616085000000|2021-03-18 16:30:00|30872.6|30852.6|30884.2|30864.2|30896|30866.1|30870.1|30834.6|754
1616085300000|2021-03-18 16:35:00|30883.4|30863.4|30895.1|30875.1|30895.6|30875.6|30882.8|30862.8|524
1616085600000|2021-03-18 16:40:00|30895.3|30875.3|30898|30878|30900.7|30880.7|30889.5|30869.5|581
1616085900000|2021-03-18 16:45:00|30898.1|30878.1|30898.1|30878.1|30901|30881|30892.6|30872.6|498
1616086200000|2021-03-18 16:50:00|30899.3|30879.3|30927.7|30907.7|30947.4|30912|30896|30876|612
1616086500000|2021-03-18 16:55:00|30928.8|30908.8|30951.3|30931.3|30976.2|30939.5|30927|30893.4|822
1616086800000|2021-03-18 17:00:00|30950|30930|30941.7|30921.7|30968.9|30930.3|30937.2|30896.2|721
1616087100000|2021-03-18 17:05:00|30941.4|30921.4|30948.3|30928.3|30962.7|30928.3|30940.3|30909.2|533
1616087400000|2021-03-18 17:10:00|30947.5|30927.5|30941.4|30921.4|30966.8|30932.2|30940.3|30907.1|591
1616087700000|2021-03-18 17:15:00|30941.8|30921.8|30929.4|30909.4|30954.1|30922.4|30928.1|30897.7|560
1616088000000|2021-03-18 17:20:00|30928.9|30908.9|30936.1|30886.1|30946.6|30910.8|30919.9|30884.2|567
1616088300000|2021-03-18 17:25:00|30935.9|30885.9|30917.8|30897.8|30935.9|30900.8|30904.3|30868.9|627
1616088600000|2021-03-18 17:30:00|30918.1|30898.1|30907|30887|30936|30900.5|30907|30873.2|448
1616088900000|2021-03-18 17:35:00|30907.7|30887.7|30925.2|30875.2|30930.8|30888|30906.2|30870.3|458
1616089200000|2021-03-18 17:40:00|30924.3|30874.3|30922.4|30872.4|30929.8|30895.5|30912|30871.1|431
1616089500000|2021-03-18 17:45:00|30922.5|30872.5|30924.8|30874.8|30933.1|30893.9|30910.3|30870.9|564
1616089800000|2021-03-18 17:50:00|30923.4|30873.4|30912.7|30892.7|30929.5|30894.2|30906.5|30871.5|639
1616090100000|2021-03-18 17:55:00|30912.6|30892.6|30911.7|30891.7|30933.6|30898.1|30905.9|30875.2|596
1616090400000|2021-03-18 18:00:00|30911.5|30891.5|30918.4|30898.4|30933.3|30898.6|30909.2|30876.7|665
1616090700000|2021-03-18 18:05:00|30918.5|30898.5|30924.6|30904.6|30925.1|30905.1|30914.8|30894.8|538
1616091000000|2021-03-18 18:10:00|30924.1|30904.1|30924.4|30904.4|30929.3|30909.3|30922.4|30902.4|532
1616091300000|2021-03-18 18:15:00|30924.3|30904.3|30933.4|30913.4|30950.2|30914|30920.8|30893.3|537
1616091600000|2021-03-18 18:20:00|30933.1|30913.1|30934.8|30914.8|30948.8|30919.9|30928.2|30895.7|646
1616091900000|2021-03-18 18:25:00|30936.1|30916.1|30941.4|30921.4|30947.6|30922.9|30930.2|30895.8|653
1616092200000|2021-03-18 18:30:00|30942.2|30922.2|30949.7|30929.7|30965.3|30930.3|30937.2|30910.4|571
1616092500000|2021-03-18 18:35:00|30949.5|30929.5|30949.4|30929.4|30969.4|30934.7|30946.4|30916.9|662
1616092800000|2021-03-18 18:40:00|30949.5|30929.5|30962|30942|30977.1|30952.3|30949.3|30917.7|639
1616093100000|2021-03-18 18:45:00|30962.2|30942.2|30956.3|30906.3|30966.7|30944|30938.6|30904.9|715
1616093400000|2021-03-18 18:50:00|30956.9|30906.9|30948.8|30928.8|30967.7|30933.3|30939.6|30903.1|814
1616093700000|2021-03-18 18:55:00|30949.2|30929.2|30965.1|30945.1|30974.3|30945.8|30942.5|30908.3|732
1616094000000|2021-03-18 19:00:00|30965.2|30945.2|30988.1|30938.1|30992.3|30956.3|30958.8|30925.2|728
1616094300000|2021-03-18 19:05:00|30989|30939|30990.3|30940.3|30997.1|30958.8|30972|30935.9|722
1616094600000|2021-03-18 19:10:00|30990.5|30940.5|30975.4|30955.4|30992.6|30960.1|30971.1|30930.5|584
1616094900000|2021-03-18 19:15:00|30976.1|30956.1|30971.4|30951.4|30993.5|30959.9|30970.7|30937|536
1616095200000|2021-03-18 19:20:00|30971.5|30951.5|30987.7|30937.7|30990.6|30955.5|30968.6|30933.6|505
1616095500000|2021-03-18 19:25:00|30987.8|30937.8|30968|30948|30987.8|30955.3|30966.8|30931.9|463
1616095800000|2021-03-18 19:30:00|30968.5|30948.5|30994.8|30944.8|30996.2|30960.9|30966.8|30932|569
1616096100000|2021-03-18 19:35:00|30994.7|30944.7|30980.7|30960.7|30997.8|30962.8|30976.6|30941.4|521
1616096400000|2021-03-18 19:40:00|30980.4|30960.4|30983.6|30963.6|31002.2|30965.1|30976.9|30942.5|559
1616096700000|2021-03-18 19:45:00|30983.5|30963.5|31006.3|30956.3|31012.1|30976.7|30983.5|30953.1|688
1616097000000|2021-03-18 19:50:00|30990.8|30970.8|31004.4|30954.4|31011.8|30973|30989.3|30951.9|615
1616097300000|2021-03-18 19:55:00|31003|30953|30982.5|30962.5|31007.6|30971.5|30977.7|30944.4|620
1616097600000|2021-03-18 20:00:00|30982.1|30962.1|30986.5|30936.5|30996.5|30962.5|30969.2|30933.6|441
1616097900000|2021-03-18 20:05:00|30986.3|30936.3|30985.6|30935.6|30989.5|30951.6|30969.9|30929|399
1616098200000|2021-03-18 20:10:00|30985.5|30935.5|30987.9|30937.9|30991.8|30952.5|30967.3|30932.9|454
1616098500000|2021-03-18 20:15:00|30989.1|30939.1|30990.6|30940.6|30992.7|30955.3|30974.4|30936.6|266
1616098800000|2021-03-18 20:20:00|30990.5|30940.5|30985.9|30935.9|30997.1|30957.4|30977.4|30932.5|373
1616099100000|2021-03-18 20:25:00|30985.5|30935.5|30986.2|30936.2|30992.9|30942.9|30983.4|30933.4|542
1616099400000|2021-03-18 20:30:00|30985.6|30935.6|30987.1|30937.1|30988.5|30938.5|30983.2|30933.2|469
1616099700000|2021-03-18 20:35:00|30988|30938|30978.6|30928.6|30989|30939|30976|30926|426
1616100000000|2021-03-18 20:40:00|30980|30930|30969.3|30919.3|30983.2|30943|30963|30913.8|589
1616100300000|2021-03-18 20:45:00|30970.8|30920.8|30969.8|30919.8|30981.4|30927.2|30960.2|30896.9|867
1616100600000|2021-03-18 20:50:00|30969.5|30919.5|30965.6|30915.6|30976|30926|30961.5|30911.5|383
1616100900000|2021-03-18 20:55:00|30965|30915|30981.7|30906.7|30982.6|30925|30961.2|30905.9|499
1616101200000|2021-03-18 21:00:00|30983.3|30903.7|30959.6|30860.3|30986.2|30903.7|30957.9|30851.6|43
1616101500000|2021-03-18 21:05:00|30967|30850.3|30972.2|30880|30991.2|30883.9|30949|30849.1|171
1616101800000|2021-03-18 21:10:00|30975.4|30881.1|30958.7|30870.3|30981.9|30882.7|30948|30849.8|191
1616102100000|2021-03-18 21:15:00|30960.2|30871.5|30961.8|30887.6|30973.8|30901|30948|30854.8|176
1616102400000|2021-03-18 21:20:00|30961.1|30889.9|30959.1|30876.2|30987.7|30899.5|30945.8|30849|257
1616102700000|2021-03-18 21:25:00|30954.1|30876|30958|30885.3|30981.6|30889.7|30940|30868.1|212
1616103000000|2021-03-18 21:30:00|30961|30881.8|30960.2|30885.8|30972.8|30896.8|30944|30852.6|202
1616103300000|2021-03-18 21:35:00|30959.4|30885|30958.6|30889.5|30988.4|30896.5|30945|30848.1|264
1616103600000|2021-03-18 21:40:00|30959.5|30888.5|30957.9|30885.2|30964.6|30899.5|30948.9|30851.7|187
1616103900000|2021-03-18 21:45:00|30962.8|30888.3|30970.1|30889|30977.1|30901.8|30948.5|30875.5|227
1616104200000|2021-03-18 21:50:00|30970.5|30888.6|30951.2|30897.4|30986.1|30899.5|30951.2|30880.3|190
1616104500000|2021-03-18 21:55:00|30953.4|30894.3|30983|30877.9|30990.7|30901.9|30949.8|30852.6|210
1616104800000|2021-03-18 22:00:00|30975.2|30868|30949|30897|30986.6|30897|30949|30866.9|208
1616105100000|2021-03-18 22:05:00|30956.1|30884.1|30960|30882.1|30972.1|30893.6|30946|30877.9|186
1616105400000|2021-03-18 22:10:00|30964.1|30883.1|30955.5|30883.8|30964.1|30894.1|30944|30878.3|270
1616105700000|2021-03-18 22:15:00|30955.8|30882.8|30951.4|30880.2|30959.1|30891.3|30943|30875.3|246
1616106000000|2021-03-18 22:20:00|30951.6|30880.1|30954|30885|30958.3|30889.4|30942.7|30875.7|238
1616106300000|2021-03-18 22:25:00|30952.3|30885.8|30952.9|30880.9|30964.7|30891.9|30946|30877.6|265
1616106600000|2021-03-18 22:30:00|30954.7|30878.5|30946.8|30881.2|30964.1|30893.4|30940.4|30871.2|302
1616106900000|2021-03-18 22:35:00|30947.8|30880.7|30947.6|30885|30955.6|30893.8|30941|30870.2|289
1616107200000|2021-03-18 22:40:00|30946.7|30888.2|30953.7|30887.5|30959.5|30899.7|30942.4|30870|287
1616107500000|2021-03-18 22:45:00|30954.4|30887.4|30954.4|30893.7|30959.3|30897.7|30950.3|30878.3|289
1616107800000|2021-03-18 22:50:00|30951.2|30882.7|30952.8|30887|30957.5|30899.6|30944|30876.5|282
1616108100000|2021-03-18 22:55:00|30954.1|30887.8|30958.9|30886.5|30962|30900.4|30948.9|30878.3|321
1616108400000|2021-03-18 23:00:00|30951.3|30882.6|30950.1|30888.5|30964|30900.3|30944.1|30875.6|438
1616108700000|2021-03-18 23:05:00|30950.8|30888.1|30954.1|30894.6|30965.6|30906.9|30949.6|30887.1|453
1616109000000|2021-03-18 23:10:00|30955.7|30895.6|30963.1|30907.1|30963.7|30908.2|30952.3|30890.9|318
1616109300000|2021-03-18 23:15:00|30961.2|30906.8|30959|30905.1|30966.1|30911.8|30954.5|30904.2|253
1616109600000|2021-03-18 23:20:00|30959.8|30907|30960.6|30910.6|30967.2|30914.5|30956.3|30903|244
1616109900000|2021-03-18 23:25:00|30960.1|30910.1|30960|30910|30963.2|30913.2|30952.6|30902.6|229
1616110200000|2021-03-18 23:30:00|30959.9|30909.9|30961.7|30911.7|30965|30915|30956.5|30906.5|248
1616110500000|2021-03-18 23:35:00|30961.5|30911.5|30963.1|30913.1|30965.9|30915.9|30958.8|30908.8|182
1616110800000|2021-03-18 23:40:00|30960.6|30910.6|30965.3|30915.3|30967.8|30917.8|30959.5|30909.5|231
1616111100000|2021-03-18 23:45:00|30963.8|30913.8|30961.7|30911.7|30966.4|30916.4|30957.3|30907.3|296
1616111400000|2021-03-18 23:50:00|30961.3|30911.3|30959.8|30909.8|30965.4|30914.1|30956.1|30906.1|238
1616111700000|2021-03-18 23:55:00|30961.8|30911.8|30960.7|30910.7|30962.9|30912.9|30953.7|30903.7|286
1616112000000|2021-03-19 00:00:00|30959.3|30908.4|30960.9|30910.9|30969.1|30919.1|30952|30902|461
1616112300000|2021-03-19 00:05:00|30961.1|30911.1|30958.8|30908.8|30965.8|30915.8|30953.9|30903.9|349
1616112600000|2021-03-19 00:10:00|30959.1|30909.1|30961.6|30911.6|30970.3|30920.3|30955.7|30905.7|299
1616112900000|2021-03-19 00:15:00|30961.3|30911.3|30965|30915|30968.4|30918.4|30957.6|30907.6|261
1616113200000|2021-03-19 00:20:00|30962.9|30912.9|30964.3|30914.3|30969.3|30919.3|30961.1|30911.1|188
1616113500000|2021-03-19 00:25:00|30963.5|30913.5|30961.7|30911.7|30969.2|30919.2|30957|30907|263
1616113800000|2021-03-19 00:30:00|30960.9|30910.9|30975|30925|30983.3|30933.3|30957.2|30907.2|460
1616114100000|2021-03-19 00:35:00|30974.3|30924.3|30981.3|30931.3|30982.5|30932.5|30971.9|30921.9|384
1616114400000|2021-03-19 00:40:00|30981.6|30931.6|30990.2|30940.2|30990.8|30940.8|30981.3|30931.3|417
1616114700000|2021-03-19 00:45:00|30990.3|30940.3|30984|30934|30993.4|30943.4|30983|30933|376
1616115000000|2021-03-19 00:50:00|30983.9|30933.9|30988|30938|30997.1|30947.1|30983.9|30933.9|380
1616115300000|2021-03-19 00:55:00|30988.3|30938.3|30989.5|30939.5|30992.4|30942.4|30982.6|30932.6|384
1616115600000|2021-03-19 01:00:00|30989.8|30939.8|30983.9|30933.9|30990.8|30940.8|30983.4|30933.4|401
1616115900000|2021-03-19 01:05:00|30986.8|30936.8|30986.6|30936.6|30991.1|30941.1|30985.5|30935.5|358
1616116200000|2021-03-19 01:10:00|30986.1|30936.1|30991.4|30941.4|30995.4|30945.4|30985.1|30935.1|340
1616116500000|2021-03-19 01:15:00|30991.6|30941.6|30987.2|30937.2|30992.7|30942.7|30984.5|30934.5|393
1616116800000|2021-03-19 01:20:00|30988.8|30938.8|30997.1|30947.1|31000.1|30950.1|30986.5|30936.5|420
1616117100000|2021-03-19 01:25:00|30994.8|30944.8|30991.2|30941.2|30999.2|30949.2|30991.2|30941.2|456
1616117400000|2021-03-19 01:30:00|30992.7|30942.7|30981.1|30931.1|30992.7|30942.7|30978.1|30928.1|494
1616117700000|2021-03-19 01:35:00|30980.4|30930.4|30976.9|30926.9|30984.6|30934.6|30971.2|30921.2|401
1616118000000|2021-03-19 01:40:00|30977.1|30927.1|30975.4|30925.4|30978|30928|30970.2|30920.2|374
1616118300000|2021-03-19 01:45:00|30975.2|30925.2|30987.1|30937.1|30987.1|30937.1|30973.7|30923.7|413
1616118600000|2021-03-19 01:50:00|30988.1|30938.1|30984.9|30934.9|30994.6|30944.6|30984.7|30934.7|348
1616118900000|2021-03-19 01:55:00|30984.3|30934.3|30978.8|30928.8|30986.2|30936.2|30972.1|30922.1|415
1616119200000|2021-03-19 02:00:00|30978.6|30928.6|30979|30929|30984|30934|30973.2|30923.2|423
1616119500000|2021-03-19 02:05:00|30979.4|30929.4|30982.2|30932.2|30984.9|30934.9|30976.7|30926.7|391
1616119800000|2021-03-19 02:10:00|30982.8|30932.8|30984|30934|30990.3|30940.3|30980.4|30930.4|431
1616120100000|2021-03-19 02:15:00|30983.7|30933.7|30996.6|30946.6|30996.6|30946.6|30982.1|30932.1|455
1616120400000|2021-03-19 02:20:00|30994.3|30944.3|30994.2|30944.2|31000.8|30950.8|30993|30943|450
1616120700000|2021-03-19 02:25:00|30994.4|30944.4|30986.5|30936.5|30997.8|30947.8|30985.7|30935.7|346
1616121000000|2021-03-19 02:30:00|30987.5|30937.5|30984.7|30934.7|30991.2|30941.2|30979.2|30929.2|283
1616121300000|2021-03-19 02:35:00|30984.4|30934.4|30978.1|30928.1|30986.1|30936.1|30976.8|30926.8|304
1616121600000|2021-03-19 02:40:00|30977.8|30927.8|30983.9|30933.9|30987.6|30937.6|30976.1|30926.1|283
1616121900000|2021-03-19 02:45:00|30985.6|30935.6|30978.3|30928.3|30986.3|30936.3|30974.7|30924.7|371
1616122200000|2021-03-19 02:50:00|30976|30926|30982.2|30932.2|30984.3|30934.3|30975.6|30925.6|306
1616122500000|2021-03-19 02:55:00|30982.1|30932.1|30982.8|30932.8|30987.2|30937.2|30976.8|30926.8|384
1616122800000|2021-03-19 03:00:00|30981.5|30931.5|30985.6|30935.6|30994.7|30944.7|30981.5|30931.5|404
1616123100000|2021-03-19 03:05:00|30983.9|30933.9|30979.7|30929.7|30985.3|30935.3|30978.2|30928.2|331
1616123400000|2021-03-19 03:10:00|30979.5|30929.5|30975.5|30925.5|30984.5|30934.5|30972|30922|330
1616123700000|2021-03-19 03:15:00|30975.2|30925.2|30975.1|30925.1|30980.5|30930.5|30970|30920|366
1616124000000|2021-03-19 03:20:00|30974.1|30924.1|30968.2|30918.2|30977.9|30927.9|30967.4|30917.4|322
1616124300000|2021-03-19 03:25:00|30969.6|30919.6|30969.7|30919.7|30972.3|30922.3|30964.7|30914.7|384
1616124600000|2021-03-19 03:30:00|30969.4|30919.4|30973.8|30923.8|30975.6|30925.6|30967.7|30917.7|303
1616124900000|2021-03-19 03:35:00|30974.3|30924.3|30971.6|30921.6|30975|30925|30966.3|30916.3|348
1616125200000|2021-03-19 03:40:00|30971.4|30921.4|30963.3|30913.3|30975|30924.7|30961|30911|625
1616125500000|2021-03-19 03:45:00|30963.2|30913.2|30972.6|30922.6|30977.6|30927.6|30962.9|30912.9|466
1616125800000|2021-03-19 03:50:00|30973.4|30923.4|30969.7|30919.7|30980.8|30930.8|30967.2|30917.2|480
1616126100000|2021-03-19 03:55:00|30969.6|30919.6|30965|30915|30974.7|30924.7|30963|30913|399
1616126400000|2021-03-19 04:00:00|30966.7|30916.7|30966.1|30916.1|30975.2|30925.2|30963|30913|375
1616126700000|2021-03-19 04:05:00|30966.6|30916.6|30979|30929|30982.7|30932.7|30963|30913|351
1616127000000|2021-03-19 04:10:00|30980.3|30930.3|30979.5|30929.5|30985.2|30941.8|30958.9|30924|406
1616127300000|2021-03-19 04:15:00|30979.8|30929.8|30978.6|30928.6|30985.5|30935.5|30974|30924|284
1616127600000|2021-03-19 04:20:00|30978.3|30928.3|30974.2|30924.2|30980.4|30930.4|30972.4|30922.4|349
1616127900000|2021-03-19 04:25:00|30974.3|30924.3|30972.4|30922.4|30977.5|30927.5|30968.6|30918.6|302
1616128200000|2021-03-19 04:30:00|30972.6|30922.6|30975.3|30925.3|30976.6|30926.6|30968|30918|330
1616128500000|2021-03-19 04:35:00|30974.4|30924.4|30972.5|30922.5|30975.3|30925.3|30964.9|30914.9|337
1616128800000|2021-03-19 04:40:00|30972.6|30922.6|30969|30919|30975.4|30925.4|30965.7|30915.7|302
1616129100000|2021-03-19 04:45:00|30967.6|30917.6|30969|30919|30972.2|30922.2|30962.7|30912.7|325
1616129400000|2021-03-19 04:50:00|30966.9|30916.9|30966|30916|30971.3|30921.3|30962.9|30912.9|281
1616129700000|2021-03-19 04:55:00|30966.2|30916.2|30968.6|30918.6|30970.5|30920.5|30962.5|30912.5|290
1616130000000|2021-03-19 05:00:00|30968.7|30918.7|30975.9|30925.9|30976.3|30926.3|30967.4|30917.4|352
1616130300000|2021-03-19 05:05:00|30975.1|30925.1|30977.8|30927.8|30980.6|30930.6|30971.2|30921.2|303
1616130600000|2021-03-19 05:10:00|30977.9|30927.9|30981|30931|30986|30936|30973.4|30923.4|348
1616130900000|2021-03-19 05:15:00|30980.9|30930.9|30984.4|30934.4|30985.6|30935.6|30978.6|30928.6|318
1616131200000|2021-03-19 05:20:00|30983.2|30933.2|30985.8|30935.8|30990.1|30940.1|30978.7|30928.7|325
1616131500000|2021-03-19 05:25:00|30985.6|30935.6|30983|30933|30987.3|30937.3|30977.6|30927.6|298
1616131800000|2021-03-19 05:30:00|30982.6|30932.6|30978.5|30928.5|30990.4|30940.4|30977.3|30927.3|343
1616132100000|2021-03-19 05:35:00|30978.9|30928.9|30981.3|30931.3|30985.7|30935.7|30975.9|30925.9|289
1616132400000|2021-03-19 05:40:00|30980.7|30930.7|30977|30927|30983.7|30933.7|30974.3|30924.3|327
1616132700000|2021-03-19 05:45:00|30976.8|30926.8|30976|30926|30980.7|30930.7|30972|30922|376
1616133000000|2021-03-19 05:50:00|30976.2|30926.2|30972.4|30922.4|30980.5|30930.5|30970|30920|283
1616133300000|2021-03-19 05:55:00|30972|30922|30969.5|30919.5|30979.6|30929.6|30965.1|30915.1|401
1616133600000|2021-03-19 06:00:00|30969.4|30919.4|30976.5|30926.5|30981.7|30931.7|30967.3|30917.3|458
1616133900000|2021-03-19 06:05:00|30976.6|30926.6|30976.9|30926.9|30980.3|30930.3|30972.2|30922.2|467
1616134200000|2021-03-19 06:10:00|30978.2|30928.2|30974.8|30924.8|30982.7|30932.7|30974.8|30924.8|542
1616134500000|2021-03-19 06:15:00|30975.1|30925.1|30972.5|30922.5|30978.2|30928.2|30964.8|30914.8|489
1616134800000|2021-03-19 06:20:00|30972.4|30922.4|30968.8|30918.8|30974.9|30924.9|30966.2|30916.2|380
1616135100000|2021-03-19 06:25:00|30969.9|30919.9|30961.8|30911.8|30969.9|30919.9|30960.2|30910.2|469
1616135400000|2021-03-19 06:30:00|30961.7|30911.7|30959.5|30909.5|30966.5|30916.5|30955.4|30905.4|446
1616135700000|2021-03-19 06:35:00|30959.7|30909.7|30953.9|30903.9|30964|30914|30949|30899|508
1616136000000|2021-03-19 06:40:00|30953.6|30903.6|30946.2|30896.2|30958.3|30908.3|30945|30895|440
1616136300000|2021-03-19 06:45:00|30946.4|30896.4|30950.8|30900.8|30951.9|30901.9|30940.5|30890.5|480
1616136600000|2021-03-19 06:50:00|30950.7|30900.7|30945.5|30895.5|30952|30902|30939.7|30889.7|508
1616136900000|2021-03-19 06:55:00|30945.6|30895.6|30945.6|30895.6|30952.1|30902.1|30942|30892|504
1616137200000|2021-03-19 07:00:00|30945.5|30895.5|30950|30900|30952.7|30913.8|30925.1|30888.9|601
1616137500000|2021-03-19 07:05:00|30949.5|30899.5|30905.8|30885.8|30952.5|30912.4|30905.2|30868.7|570
1616137800000|2021-03-19 07:10:00|30906.1|30886.1|30922.7|30902.7|30943.1|30906.2|30901|30867.7|700
1616138100000|2021-03-19 07:15:00|30923.1|30903.1|30901.5|30851.5|30936.2|30903.2|30882|30846.1|762
1616138400000|2021-03-19 07:20:00|30901.2|30851.2|30884.2|30864.2|30910.4|30869.6|30883.8|30848.4|798
1616138700000|2021-03-19 07:25:00|30893.5|30843.5|30885.1|30835.1|30893.5|30848.6|30862.5|30826.3|478
1616139000000|2021-03-19 07:30:00|30885.3|30835.3|30848.3|30798.3|30890.1|30855.2|30821.2|30783.7|793
1616139300000|2021-03-19 07:35:00|30834.2|30814.2|30825.8|30805.8|30851.8|30818.6|30820.6|30784.3|710
1616139600000|2021-03-19 07:40:00|30825.6|30805.6|30829.3|30809.3|30851.5|30820.9|30820.5|30787|576
1616139900000|2021-03-19 07:45:00|30829.4|30809.4|30830.6|30810.6|30849.6|30817.8|30827.6|30795.1|860
1616140200000|2021-03-19 07:50:00|30831.2|30811.2|30838.9|30818.9|30854.1|30823.3|30828|30802.9|800
1616140500000|2021-03-19 07:55:00|30838.4|30818.4|30827.5|30807.5|30843.7|30818.7|30814.9|30781.3|916
1616140800000|2021-03-19 08:00:00|30826.7|30806.7|30825.5|30805.5|30831.4|30808.8|30808.8|30777.6|938
1616141100000|2021-03-19 08:05:00|30826.2|30806.2|30826.7|30806.7|30837.9|30817.9|30822.2|30802.2|873
1616141400000|2021-03-19 08:10:00|30828.1|30808.1|30856.7|30836.7|30891.4|30862.2|30825.2|30805.2|723
1616141700000|2021-03-19 08:15:00|30870.5|30820.5|30840.4|30820.4|30886.8|30862.6|30831.6|30796.5|767
1616142000000|2021-03-19 08:20:00|30840.6|30820.6|30855.3|30835.3|30861.5|30838.7|30840.1|30811.1|671
1616142300000|2021-03-19 08:25:00|30856.2|30836.2|30862.1|30842.1|30866.2|30846.2|30849.6|30829.6|653
1616142600000|2021-03-19 08:30:00|30862.3|30842.3|30862.5|30842.5|30864.2|30844.2|30853.4|30833.4|668
1616142900000|2021-03-19 08:35:00|30862.9|30842.9|30860.9|30840.9|30864.4|30844.4|30856|30836|595
1616143200000|2021-03-19 08:40:00|30861.9|30841.9|30852.3|30832.3|30863.9|30843.9|30850.4|30830.4|713
1616143500000|2021-03-19 08:45:00|30852.2|30832.2|30869.6|30849.6|30886.9|30853.2|30852.2|30832.2|719
1616143800000|2021-03-19 08:50:00|30869.2|30849.2|30872.7|30852.7|30874|30854|30867|30847|564
1616144100000|2021-03-19 08:55:00|30872.5|30852.5|30881.1|30861.1|30884.1|30864.1|30871|30851|657
1616144400000|2021-03-19 09:00:00|30881.3|30861.3|30881.1|30861.1|30887.1|30867.1|30879.5|30859.5|617
1616144700000|2021-03-19 09:05:00|30881.3|30861.3|30881.2|30861.2|30886.1|30866.1|30876|30856|710
1616145000000|2021-03-19 09:10:00|30879.8|30859.8|30875.3|30855.3|30900.1|30871.3|30874.9|30844.9|660
1616145300000|2021-03-19 09:15:00|30876.7|30856.7|30905|30885|30911.1|30887.1|30870.3|30839.7|764
1616145600000|2021-03-19 09:20:00|30904.8|30884.8|30898.5|30878.5|30910.8|30886.9|30885.6|30851.2|732
1616145900000|2021-03-19 09:25:00|30898.2|30878.2|30905.7|30885.7|30906.6|30886.6|30893.4|30873.4|658
1616146200000|2021-03-19 09:30:00|30906.8|30886.8|30932.6|30912.6|30932.6|30912.6|30904.3|30884.3|656
1616146500000|2021-03-19 09:35:00|30933|30913|30939.9|30919.9|30947|30923.3|30923.2|30893.3|669
1616146800000|2021-03-19 09:40:00|30940.7|30920.7|30942.2|30922.2|30952.6|30932.6|30939.3|30919.3|616
1616147100000|2021-03-19 09:45:00|30941.8|30921.8|30939.1|30919.1|30948.8|30928.8|30934.5|30914.5|557
1616147400000|2021-03-19 09:50:00|30938.8|30918.8|30949.4|30929.4|30953.8|30933.8|30938.3|30918.3|499
1616147700000|2021-03-19 09:55:00|30948.4|30928.4|30974.2|30954.2|30979.7|30959.7|30945.4|30925.4|608
1616148000000|2021-03-19 10:00:00|30974|30954|30972.4|30952.4|30982|30962|30969.6|30949.6|766
1616148300000|2021-03-19 10:05:00|30972.3|30952.3|30976.6|30956.6|30985.6|30965.6|30971|30951|661
1616148600000|2021-03-19 10:10:00|30977.1|30957.1|30977.9|30957.9|30984.6|30964.6|30975.2|30955.2|553
1616148900000|2021-03-19 10:15:00|30978.5|30958.5|30967.4|30947.4|30981.9|30961.9|30964.6|30944.6|554
1616149200000|2021-03-19 10:20:00|30967.5|30947.5|30957.8|30937.8|30972.5|30952.5|30955.5|30935.5|511
1616149500000|2021-03-19 10:25:00|30958|30938|30944.2|30924.2|30975|30940.8|30936.9|30903.5|680
1616149800000|2021-03-19 10:30:00|30943.9|30923.9|30950|30930|30955.6|30935.6|30941.8|30921.8|564
1616150100000|2021-03-19 10:35:00|30950.5|30930.5|30943|30923|30953.3|30933.3|30942.2|30922.2|714
1616150400000|2021-03-19 10:40:00|30943.1|30923.1|30926.5|30906.5|30947.5|30927.5|30923.9|30903.9|504
1616150700000|2021-03-19 10:45:00|30926.4|30906.4|30925.8|30905.8|30932.2|30912.2|30922.6|30902.6|534
1616151000000|2021-03-19 10:50:00|30925.9|30905.9|30934.4|30914.4|30938.3|30918.3|30923.1|30903.1|646
1616151300000|2021-03-19 10:55:00|30932.9|30912.9|30944.8|30924.8|30946.7|30926.7|30932.5|30912.5|660
1616151600000|2021-03-19 11:00:00|30945|30925|30951.2|30931.2|30957.4|30937.4|30944.5|30924.5|540
1616151900000|2021-03-19 11:05:00|30950.7|30930.7|30942.8|30922.8|30955|30935|30941.9|30921.9|525
1616152200000|2021-03-19 11:10:00|30941.3|30921.3|30927.5|30907.5|30945.3|30921.8|30926.6|30895.3|537
1616152500000|2021-03-19 11:15:00|30928.4|30908.4|30931.4|30911.4|30942.5|30918.8|30921.1|30892.5|530
1616152800000|2021-03-19 11:20:00|30931.5|30911.5|30942|30922|30945.2|30925.2|30928.8|30908.8|519
1616153100000|2021-03-19 11:25:00|30942.1|30922.1|30937.3|30917.3|30948.6|30928.6|30926.6|30906.6|625
1616153400000|2021-03-19 11:30:00|30937.4|30917.4|30930.3|30910.3|30941.4|30921.4|30928.4|30908.4|561
1616153700000|2021-03-19 11:35:00|30930|30910|30916.8|30896.8|30934.5|30914.5|30912.5|30892.5|572
1616154000000|2021-03-19 11:40:00|30916.7|30896.7|30897|30877|30918.2|30898.2|30892.8|30872.8|632
1616154300000|2021-03-19 11:45:00|30897.1|30877.1|30926.8|30906.8|30928.6|30908.6|30895.7|30874.3|657
1616154600000|2021-03-19 11:50:00|30926.7|30906.7|30928.1|30908.1|30934.3|30914.3|30924.5|30904.5|502
1616154900000|2021-03-19 11:55:00|30928.5|30908.5|30937.9|30917.9|30943.3|30923.3|30928.2|30908.2|660
1616155200000|2021-03-19 12:00:00|30938.2|30918.2|30925.6|30905.6|30942.3|30922.3|30919.3|30899.3|760
1616155500000|2021-03-19 12:05:00|30926.2|30906.2|30913.8|30893.8|30935.2|30915.2|30912.1|30892.1|675
1616155800000|2021-03-19 12:10:00|30913.5|30893.5|30913.8|30893.8|30920.7|30900.7|30912.4|30892.4|513
1616156100000|2021-03-19 12:15:00|30914|30894|30921.9|30901.9|30927.4|30907.4|30912|30892|604
1616156400000|2021-03-19 12:20:00|30921.4|30901.4|30930.3|30910.3|30931.1|30911.1|30919.3|30899.3|702
1616156700000|2021-03-19 12:25:00|30930|30910|30924.1|30904.1|30932.6|30912.6|30923.8|30903.8|698
1616157000000|2021-03-19 12:30:00|30924.4|30904.4|30905.2|30885.2|30924.4|30904.4|30902|30882|657
1616157300000|2021-03-19 12:35:00|30906.6|30886.6|30907.3|30887.3|30914.7|30894.7|30902.7|30882.7|715
1616157600000|2021-03-19 12:40:00|30906.8|30886.8|30926.2|30906.2|30930|30910|30906.8|30886.8|742
1616157900000|2021-03-19 12:45:00|30926.3|30906.3|30931.5|30911.5|30943.6|30923.6|30924.8|30904.8|869
1616158200000|2021-03-19 12:50:00|30932|30912|30928.8|30908.8|30939.1|30919.1|30924.6|30904.6|757
1616158500000|2021-03-19 12:55:00|30929.9|30909.9|30928.4|30908.4|30937.9|30917.9|30925|30905|860
1616158800000|2021-03-19 13:00:00|30928.8|30908.8|30959.3|30909.3|31001.3|30960.1|30925.4|30902.8|1107
1616159100000|2021-03-19 13:05:00|30960|30910|30949.6|30929.6|30971.7|30937.5|30923|30891.8|1043
1616159400000|2021-03-19 13:10:00|30963.7|30913.7|30951.2|30931.2|30973.9|30943.4|30933.4|30905.3|1016
1616159700000|2021-03-19 13:15:00|30950.7|30930.7|30935.2|30915.2|30961.8|30941.8|30934|30909.1|991
1616160000000|2021-03-19 13:20:00|30935.8|30915.8|30945.2|30925.2|30945.9|30925.9|30929.7|30909.7|668
1616160300000|2021-03-19 13:25:00|30943.9|30923.9|30972.2|30952.2|30983.5|30954.3|30938.3|30918.3|688
1616160600000|2021-03-19 13:30:00|30973.2|30953.2|30983.6|30963.6|30987.3|30967.3|30964.3|30944.3|759
1616160900000|2021-03-19 13:35:00|30983.2|30963.2|30996.2|30976.2|31006.5|30976.5|30978.4|30956.5|745
1616161200000|2021-03-19 13:40:00|30996.1|30976.1|30997|30977|31010.9|30990.9|30995.2|30975.2|754
1616161500000|2021-03-19 13:45:00|30997.2|30977.2|30990.9|30970.9|31003.1|30983.1|30981.9|30961.9|941
1616161800000|2021-03-19 13:50:00|30991.1|30971.1|30979.4|30959.4|30992.3|30972.3|30973.6|30953.6|958
1616162100000|2021-03-19 13:55:00|30978.8|30958.8|30955.9|30935.9|30981.3|30961.3|30945.8|30924.8|956
1616162400000|2021-03-19 14:00:00|30957.5|30937.5|30970.7|30950.7|30984.9|30955.5|30955.5|30924.5|981
1616162700000|2021-03-19 14:05:00|30970.2|30950.2|30976.3|30956.3|30980.7|30960.7|30968.8|30948.8|833
1616163000000|2021-03-19 14:10:00|30976.6|30956.6|30966.7|30946.7|30987.7|30967.7|30965.6|30945.6|851
1616163300000|2021-03-19 14:15:00|30967.1|30947.1|30967.5|30947.5|30974.4|30954.4|30963.4|30943.4|781
1616163600000|2021-03-19 14:20:00|30964|30944|30959.7|30939.7|30968|30948|30954.1|30934.1|812
1616163900000|2021-03-19 14:25:00|30960.1|30940.1|30962.7|30942.7|30967.3|30947.3|30959.3|30939.3|689
1616164200000|2021-03-19 14:30:00|30963.2|30943.2|30962.1|30942.1|30970.8|30950.8|30959.1|30939.1|805
1616164500000|2021-03-19 14:35:00|30962|30942|30957.4|30937.4|30965.5|30945.5|30957.2|30937.2|748
1616164800000|2021-03-19 14:40:00|30958.1|30938.1|30958.2|30938.2|30961.5|30941.5|30951.3|30931.3|772
1616165100000|2021-03-19 14:45:00|30959|30939|30961.1|30941.1|30964.2|30944.2|30953|30933|821
1616165400000|2021-03-19 14:50:00|30961.8|30941.8|30960|30940|30966|30946|30956|30936|661
1616165700000|2021-03-19 14:55:00|30960.3|30940.3|30958.3|30938.3|30963.4|30943.4|30955.6|30935.6|685
1616166000000|2021-03-19 15:00:00|30958.5|30938.5|30951.3|30931.3|30958.8|30938.8|30950.7|30930.7|625
1616166300000|2021-03-19 15:05:00|30951.2|30931.2|30948|30928|30954.8|30934.8|30938.4|30918.4|703
1616166600000|2021-03-19 15:10:00|30947.7|30927.7|30943.4|30923.4|30954.9|30934.9|30940.9|30920.9|681
1616166900000|2021-03-19 15:15:00|30943.2|30923.2|30942.3|30922.3|30947.5|30927.5|30937.2|30917.2|670
1616167200000|2021-03-19 15:20:00|30942.7|30922.7|30943.7|30923.7|30945.3|30925.3|30933.8|30913.8|598
1616167500000|2021-03-19 15:25:00|30945.3|30925.3|30945.3|30925.3|30974.8|30939.3|30942.5|30922.5|763
1616167800000|2021-03-19 15:30:00|30945.2|30925.2|30941.5|30921.5|30963.2|30930.1|30939.9|30909.9|714
1616168100000|2021-03-19 15:35:00|30941.6|30921.6|30935.8|30915.8|30944.5|30924.5|30933.5|30913.5|651
1616168400000|2021-03-19 15:40:00|30935.2|30915.2|30919.7|30899.7|30938.2|30918.2|30918.4|30898.4|635
1616168700000|2021-03-19 15:45:00|30919.5|30899.5|30905.7|30885.7|30922.6|30902.6|30905.7|30885.7|756
1616169000000|2021-03-19 15:50:00|30906.3|30886.3|30899.9|30879.9|30911.2|30891.2|30896.5|30876.5|802
1616169300000|2021-03-19 15:55:00|30900.5|30880.5|30888|30868|30912.9|30881.3|30877.6|30857.6|1039
1616169600000|2021-03-19 16:00:00|30889.6|30869.6|30889.7|30869.7|30898|30875.7|30880.2|30848|900
1616169900000|2021-03-19 16:05:00|30889.5|30869.5|30890.8|30870.8|30904.5|30877.7|30887|30851|660
1616170200000|2021-03-19 16:10:00|30890.6|30870.6|30892.5|30872.5|30906.5|30877|30887.1|30855.5|657
1616170500000|2021-03-19 16:15:00|30892|30872|30892.4|30872.4|30909.2|30877|30889.2|30853.5|723
1616170800000|2021-03-19 16:20:00|30892.3|30872.3|30906.8|30856.8|30909.8|30873.2|30878.8|30843.2|645
1616171100000|2021-03-19 16:25:00|30905.7|30855.7|30882|30862|30909.9|30874.9|30882|30849.7|657
1616171400000|2021-03-19 16:30:00|30882.2|30862.2|30883|30863|30901.3|30866.7|30878|30841.9|591
1616171700000|2021-03-19 16:35:00|30883.4|30863.4|30887.6|30867.6|30903.9|30870.9|30880.5|30845.1|616
1616172000000|2021-03-19 16:40:00|30887.7|30867.7|30880.6|30860.6|30903.1|30870|30875.3|30844.1|610
1616172300000|2021-03-19 16:45:00|30880.1|30860.1|30873.4|30853.4|30889.3|30861.2|30868|30830.5|576
1616172600000|2021-03-19 16:50:00|30873|30853|30879.6|30859.6|30881.4|30861.4|30872.2|30852.2|510
1616172900000|2021-03-19 16:55:00|30879.3|30859.3|30873.9|30853.9|30882.6|30862.6|30872.2|30852.2|529
1616173200000|2021-03-19 17:00:00|30874|30854|30873.8|30853.8|30890.8|30857.2|30870.9|30837.7|538
1616173500000|2021-03-19 17:05:00|30873.9|30853.9|30870.4|30850.4|30891.7|30857.7|30869.7|30834.5|501
1616173800000|2021-03-19 17:10:00|30870.6|30850.6|30868.6|30848.6|30886.2|30852|30866.8|30835.1|542
1616174100000|2021-03-19 17:15:00|30868.4|30848.4|30884.6|30834.6|30887.1|30852.9|30863.8|30831.2|462
1616174400000|2021-03-19 17:20:00|30884.3|30834.3|30870.5|30850.5|30886.7|30854.2|30869.1|30833|422
1616174700000|2021-03-19 17:25:00|30870.6|30850.6|30887.3|30837.3|30889.1|30855.4|30866.5|30833.2|408
1616175000000|2021-03-19 17:30:00|30887.2|30837.2|30893.5|30843.5|30894|30859.2|30871.2|30836.1|485
1616175300000|2021-03-19 17:35:00|30892.9|30842.9|30879.1|30859.1|30896.3|30861.4|30877.2|30840.4|525
1616175600000|2021-03-19 17:40:00|30892.5|30842.5|30881.3|30861.3|30897.5|30862.6|30879.1|30839|384
1616175900000|2021-03-19 17:45:00|30881.1|30861.1|30879.5|30859.5|30898.5|30864.1|30877.9|30843|416
1616176200000|2021-03-19 17:50:00|30879.8|30859.8|30874.9|30854.9|30880.3|30860.3|30874|30854|427
1616176500000|2021-03-19 17:55:00|30875.2|30855.2|30874|30854|30891|30856.8|30871.9|30841|462
1616176800000|2021-03-19 18:00:00|30873.8|30853.8|30868|30848|30885.5|30853.9|30865.1|30833.7|512
1616177100000|2021-03-19 18:05:00|30868.3|30848.3|30872.4|30852.4|30886.3|30853.2|30868.3|30834|445
1616177400000|2021-03-19 18:10:00|30872.3|30852.3|30883.7|30833.7|30888.1|30854.2|30868.2|30833.2|444
1616177700000|2021-03-19 18:15:00|30868.4|30848.4|30890.7|30840.7|30891.9|30857.8|30866.9|30832.7|590
1616178000000|2021-03-19 18:20:00|30876.1|30856.1|30872.7|30852.7|30893.7|30858.9|30871|30838.3|538
1616178300000|2021-03-19 18:25:00|30872.6|30852.6|30874.6|30854.6|30890.7|30855.4|30871.3|30838.5|493
1616178600000|2021-03-19 18:30:00|30874.2|30854.2|30877.2|30857.2|30895|30859.3|30870.1|30843.3|462
1616178900000|2021-03-19 18:35:00|30877.3|30857.3|30882.2|30862.2|30897.9|30864.1|30872.3|30838.1|435
1616179200000|2021-03-19 18:40:00|30882.3|30862.3|30879.6|30859.6|30898.8|30864|30877.6|30842.2|513
1616179500000|2021-03-19 18:45:00|30879.4|30859.4|30877.8|30857.8|30896.9|30860.9|30875.4|30840.4|526
1616179800000|2021-03-19 18:50:00|30877.9|30857.9|30879|30859|30894.8|30861.3|30875.2|30842.6|386
1616180100000|2021-03-19 18:55:00|30878.1|30858.1|30878.4|30858.4|30896.3|30861.4|30874.9|30840.1|607
1616180400000|2021-03-19 19:00:00|30878.6|30858.6|30894.1|30844.1|30896.1|30861.2|30877|30840.5|643
1616180700000|2021-03-19 19:05:00|30894.3|30844.3|30900.7|30850.7|30904.5|30863.3|30878|30841.2|513
1616181000000|2021-03-19 19:10:00|30900.9|30850.9|30895.1|30845.1|30901.4|30851.4|30894.2|30844.2|472
1616181300000|2021-03-19 19:15:00|30894.5|30844.5|30897.9|30847.9|30898.8|30848.8|30894|30844|449
1616181600000|2021-03-19 19:20:00|30897.4|30847.4|30895.6|30845.6|30900.1|30850.1|30893.2|30843.2|382
1616181900000|2021-03-19 19:25:00|30897.4|30847.4|30894.8|30844.8|30901.3|30851.3|30894|30844|404
1616182200000|2021-03-19 19:30:00|30895.9|30845.9|30893.2|30843.2|30901.9|30851.9|30890.9|30840.9|401
1616182500000|2021-03-19 19:35:00|30893.3|30843.3|30874.4|30824.4|30894.8|30844.8|30874.4|30824.4|427
1616182800000|2021-03-19 19:40:00|30874.2|30824.2|30878.2|30828.2|30884.4|30834.4|30874.2|30824.2|396
1616183100000|2021-03-19 19:45:00|30878|30828|30888.2|30838.2|30893.6|30843.6|30876.4|30826.4|409
1616183400000|2021-03-19 19:50:00|30890.3|30840.3|30887|30837|30899.8|30846.6|30880.7|30830.7|533
1616183700000|2021-03-19 19:55:00|30887.2|30837.2|30892.8|30842.8|30899|30849|30883.8|30833.8|703
1616184000000|2021-03-19 20:00:00|30893.5|30843.5|30892.2|30842.2|30899.8|30849.8|30887.5|30837.5|712
1616184300000|2021-03-19 20:05:00|30892.5|30842.5|30887.6|30837.6|30899.8|30845|30878.5|30828.5|585
1616184600000|2021-03-19 20:10:00|30887.9|30837.9|30895.6|30845.6|30903.7|30848.9|30883.4|30833.4|807
1616184900000|2021-03-19 20:15:00|30896|30846|30895.7|30845.7|30903.7|30850.9|30891.3|30841.3|586
1616185200000|2021-03-19 20:20:00|30896|30846|30898.7|30848.7|30902.8|30852.8|30891.5|30841.5|380
1616185500000|2021-03-19 20:25:00|30899.6|30849.6|30899.5|30849.5|30904.7|30853.2|30894.3|30844.3|300
1616185800000|2021-03-19 20:30:00|30900.3|30850.3|30900.5|30850.5|30904.2|30853|30895|30845|358
1616186100000|2021-03-19 20:35:00|30900.6|30850.6|30900.4|30850.4|30908|30856.4|30897.3|30847.3|329
1616186400000|2021-03-19 20:40:00|30900.5|30850.5|30898.7|30848.7|30906|30854.1|30894|30844|626
1616186700000|2021-03-19 20:45:00|30898.8|30848.8|30901.6|30851.6|30939.2|30855.6|30893.2|30822.2|898
1616187000000|2021-03-19 20:50:00|30903.2|30853.2|30887.9|30837.9|30938.4|30856.7|30883.7|30809.9|536
1616187300000|2021-03-19 20:55:00|30887|30837|30901.2|30790.4|30924.8|30842.5|30880.9|30779.1|410
1616360400000|2021-03-21 21:00:00|31035.4|30899.5|31003.4|30861.4|31056.7|30953.2|31003.2|30861.2|156
1616360700000|2021-03-21 21:05:00|31026.6|30885.3|31014.7|30905.3|31043.1|30946|30995.6|30865.9|266
1616361000000|2021-03-21 21:10:00|31011.2|30904.9|31023.6|30914|31037.4|30944.5|30994|30879.6|202
1616361300000|2021-03-21 21:15:00|31024.1|30914.3|31011.7|30941.7|31034.4|30958.1|30998.2|30867.3|191
1616361600000|2021-03-21 21:20:00|31004.3|30934.3|31009.4|30939.4|31020|30949.4|30998.7|30868.5|124
1616361900000|2021-03-21 21:25:00|31013.7|30943.7|31021.8|30951.8|31037.6|30965.5|31003|30877|217
1616362200000|2021-03-21 21:30:00|31025.5|30955.5|31011.8|30941.8|31056.9|30969.5|31009.1|30879|187
1616362500000|2021-03-21 21:35:00|31013.8|30943.8|31009.3|30939.3|31027|30949.7|31005.2|30899|147
1616362800000|2021-03-21 21:40:00|31009.5|30939.5|31005.7|30935.7|31020|30945.3|31001.3|30894|133
1616363100000|2021-03-21 21:45:00|31008.6|30938.6|31019|30897.7|31034.2|30940|30994.6|30873|91
1616363400000|2021-03-21 21:50:00|30995.6|30925.6|31009.1|30904.3|31026.1|30938.8|30987.3|30865.5|164
1616363700000|2021-03-21 21:55:00|30990.7|30920.7|30997.9|30909.4|31012.2|30921.6|30989.6|30892.9|129
1616364000000|2021-03-21 22:00:00|30999.2|30910.9|30984.5|30891.3|31017.7|30918.4|30981|30872|525
1616364300000|2021-03-21 22:05:00|30984.7|30891.8|30964.2|30914.2|30990.3|30920.8|30960.8|30891.8|282
1616364600000|2021-03-21 22:10:00|30963.8|30913.8|30995.9|30890.1|30998.4|30924.4|30963.8|30880.8|226
1616364900000|2021-03-21 22:15:00|30996.1|30888.7|30990.5|30918.7|30996.1|30920.4|30976|30888.7|281
1616365200000|2021-03-21 22:20:00|30991.2|30917.8|30984.4|30915.2|31000|30923.9|30979.9|30904.9|309
1616365500000|2021-03-21 22:25:00|30982.9|30915.7|30976.8|30910.3|30996|30919.3|30968.6|30895.6|278
1616365800000|2021-03-21 22:30:00|30989|30899|30973.3|30909.9|30989.3|30916.6|30967.8|30896.9|328
1616366100000|2021-03-21 22:35:00|30972.6|30909.8|30963.2|30913.2|30980.4|30916.4|30963.1|30899.7|316
1616366400000|2021-03-21 22:40:00|30963.1|30913.1|30965.5|30909.4|30982|30914.3|30961.3|30898.2|266
1616366700000|2021-03-21 22:45:00|30969.8|30905.9|30974|30907.7|30978.9|30914.5|30963.1|30900.7|195
1616367000000|2021-03-21 22:50:00|30973.8|30907.5|30974.1|30909|30985.6|30918.2|30965.5|30901.8|214
1616367300000|2021-03-21 22:55:00|30974.2|30909.1|30976.4|30913.8|30981.9|30919.7|30967.8|30903.4|260
1616367600000|2021-03-21 23:00:00|30980.9|30911.4|30963.5|30902.7|30986.2|30919.6|30961.4|30894.5|299
1616367900000|2021-03-21 23:05:00|30963.1|30902.8|30961.4|30905.9|30969.2|30907.7|30956.8|30896|257
1616368200000|2021-03-21 23:10:00|30962.4|30906.8|30962|30902.1|30969.5|30908.4|30956.7|30896.9|219
1616368500000|2021-03-21 23:15:00|30968|30896.2|30968.2|30902.1|30972.7|30912.2|30959.8|30896.2|197
1616368800000|2021-03-21 23:20:00|30966.7|30902.8|30961.3|30909.9|30977.3|30912.6|30958|30898.4|238
1616369100000|2021-03-21 23:25:00|30969.8|30905|30965|30902.7|30973.8|30911.3|30961|30900.8|200
1616369400000|2021-03-21 23:30:00|30969.3|30902.4|30990.4|30940.4|30993.3|30942.1|30957.4|30897.4|278
1616369700000|2021-03-21 23:35:00|30990.5|30940.5|30991.9|30941.9|30996|30946|30988.1|30938.1|250
1616370000000|2021-03-21 23:40:00|30991.6|30941.6|30995.4|30945.4|31000.8|30950.8|30990.1|30940.1|249
1616370300000|2021-03-21 23:45:00|30995.2|30945.2|30997.1|30947.1|31002.6|30952.6|30992.3|30942.3|263
1616370600000|2021-03-21 23:50:00|30997.6|30947.6|30992|30942|31002.2|30952.2|30991.4|30941.4|299
1616370900000|2021-03-21 23:55:00|30992.1|30942.1|30993.9|30943.9|31000.7|30950.7|30988.4|30937.9|324
1616371200000|2021-03-22 00:00:00|30994|30944|30982.2|30932.2|30994.6|30944.6|30979.4|30929.4|374
1616371500000|2021-03-22 00:05:00|30982.6|30932.6|30977.3|30927.3|30986.1|30936.1|30970.5|30920.5|395
1616371800000|2021-03-22 00:10:00|30978|30928|30980.6|30930.6|30985.8|30935.8|30974.5|30924.5|297
1616372100000|2021-03-22 00:15:00|30981.2|30931.2|30993.2|30943.2|30993.2|30943.2|30979.3|30929.3|277
1616372400000|2021-03-22 00:20:00|30993.5|30943.5|30993.2|30943.2|30999|30949|30988.5|30938.5|293
1616372700000|2021-03-22 00:25:00|30993.5|30943.5|30994|30944|30999.7|30949.7|30991.3|30941.3|367
1616373000000|2021-03-22 00:30:00|30992.5|30942.5|30988.8|30938.8|30994.5|30944.5|30985.8|30935.8|419
1616373300000|2021-03-22 00:35:00|30989.4|30939.4|30990|30940|30994.3|30944.3|30985.6|30935.6|324
1616373600000|2021-03-22 00:40:00|30989.7|30939.7|30995|30945|30995.5|30945.5|30986|30936|243
1616373900000|2021-03-22 00:45:00|30993.9|30943.9|30982.9|30932.6|30997|30947|30980.7|30930.4|305
1616374200000|2021-03-22 00:50:00|30983|30932.7|30981.1|30931.1|30986.2|30935.9|30976.4|30923.1|373
1616374500000|2021-03-22 00:55:00|30982|30932|30985.1|30935.1|30986.3|30936.3|30977.3|30924|354
1616374800000|2021-03-22 01:00:00|30984.5|30931.7|30988.7|30938.7|30989.4|30939.4|30980.6|30925.2|426
1616375100000|2021-03-22 01:05:00|30986.8|30936.8|30986.9|30936.9|30987.9|30937.9|30978.3|30925.1|354
1616375400000|2021-03-22 01:10:00|30987|30937|31005.6|30955.6|31007.6|30957.6|30981.1|30928.6|413
1616375700000|2021-03-22 01:15:00|31005.7|30955.7|31021.5|30971.5|31023.4|30973.4|30997.8|30947.8|466
1616376000000|2021-03-22 01:20:00|31021.8|30971.8|31020.9|30970.9|31022.1|30972.1|31012.1|30962.1|326
1616376300000|2021-03-22 01:25:00|31021|30971|31017.9|30967.9|31026.3|30976.3|31014.5|30964.5|410
1616376600000|2021-03-22 01:30:00|31017.8|30967.8|31010.2|30960.2|31017.8|30967.8|31004.3|30954.3|506
1616376900000|2021-03-22 01:35:00|31010|30960|31007.5|30957.5|31010.3|30960.3|31000.7|30950.7|424
1616377200000|2021-03-22 01:40:00|31009.1|30959.1|31002.4|30952.4|31010.5|30960.5|31000.1|30950.1|326
1616377500000|2021-03-22 01:45:00|31001.9|30951.9|31000.6|30950.6|31004.3|30954.3|30996.4|30946.4|407
1616377800000|2021-03-22 01:50:00|31000.5|30950.5|31001.3|30951.3|31008.8|30958.8|30999.5|30949.5|520
1616378100000|2021-03-22 01:55:00|31001.2|30951.2|31000.8|30950.8|31003|30953|30991.7|30941.7|518
1616378400000|2021-03-22 02:00:00|31000.7|30950.7|30990.1|30940.1|31000.9|30950.9|30985.1|30935.1|461
1616378700000|2021-03-22 02:05:00|30989.8|30939.8|30986.8|30936.8|30990.6|30940.6|30980.7|30930.7|320
1616379000000|2021-03-22 02:10:00|30986.6|30936.6|30980.9|30930.9|30988.7|30938.7|30977.4|30927.4|283
1616379300000|2021-03-22 02:15:00|30980.8|30930.8|30977|30927|30984.6|30934.6|30971.4|30921.4|313
1616379600000|2021-03-22 02:20:00|30977.8|30927.8|30982|30932|30986.9|30936.9|30974.6|30924.6|306
1616379900000|2021-03-22 02:25:00|30981.5|30931.5|30984.5|30934.5|30988.9|30938.9|30973.9|30923.9|317
1616380200000|2021-03-22 02:30:00|30984.8|30934.8|30980.7|30930.7|30985.1|30935.1|30975.2|30925.2|328
1616380500000|2021-03-22 02:35:00|30980.4|30930.4|30982.7|30932.7|30985.9|30935.9|30978.1|30928.1|305
1616380800000|2021-03-22 02:40:00|30981.3|30931.3|30986.2|30936.2|30988|30938|30980.7|30930.7|290
1616381100000|2021-03-22 02:45:00|30986.4|30936.4|30980.2|30930.2|30988.1|30938.1|30976.5|30926.5|295
1616381400000|2021-03-22 02:50:00|30979.9|30929.9|30975.3|30925.3|30981.6|30931.6|30972.1|30922.1|243
1616381700000|2021-03-22 02:55:00|30974.7|30924.7|30967|30917|30979.7|30929.7|30966.1|30916.1|343
1616382000000|2021-03-22 03:00:00|30969.2|30919.2|30971.5|30921.5|30972.1|30922.1|30962.4|30912.4|382
1616382300000|2021-03-22 03:05:00|30969.9|30919.9|30964.3|30914.3|30975.4|30925.4|30960.3|30910.3|294
1616382600000|2021-03-22 03:10:00|30964.8|30914.8|30960.8|30910.8|30966.2|30916.2|30957.2|30907.2|306
1616382900000|2021-03-22 03:15:00|30961.2|30911.2|30958.3|30908.3|30962.7|30912.7|30957.4|30907.4|333
1616383200000|2021-03-22 03:20:00|30959.3|30909.3|30957.9|30907.9|30965.3|30915.3|30957.5|30907.5|242
1616383500000|2021-03-22 03:25:00|30959.7|30909.7|30958.1|30908.1|30963.9|30913.9|30952.8|30902.8|249
1616383800000|2021-03-22 03:30:00|30958.9|30908.9|30965.2|30915.2|30965.6|30915.6|30950.8|30900.8|349
1616384100000|2021-03-22 03:35:00|30965.7|30915.7|30963.5|30913.5|30967.6|30917.6|30958.2|30908.2|237
1616384400000|2021-03-22 03:40:00|30963.4|30913.4|30955.1|30905.1|30963.7|30913.7|30953.5|30903.5|232
1616384700000|2021-03-22 03:45:00|30956.5|30906.5|30961.7|30911.7|30964|30914|30955.1|30905.1|283
1616385000000|2021-03-22 03:50:00|30961.6|30911.6|30962.7|30912.7|30965.5|30915.5|30957.8|30907.8|275
1616385300000|2021-03-22 03:55:00|30963|30913|30963.2|30913.2|30968.8|30918.8|30958.5|30908.5|333
1616385600000|2021-03-22 04:00:00|30961.6|30911.6|30966.3|30916.3|30969.4|30919.4|30960|30910|293
1616385900000|2021-03-22 04:05:00|30965.4|30915.4|30964.2|30914.2|30967.8|30917.8|30960.1|30910.1|289
1616386200000|2021-03-22 04:10:00|30963.6|30913.6|30960.3|30910.3|30967.9|30917.9|30957.1|30907.1|241
1616386500000|2021-03-22 04:15:00|30958.9|30908.9|30957.9|30907.9|30963.7|30913.7|30955|30905|251
1616386800000|2021-03-22 04:20:00|30957.5|30907.5|30954.8|30904.8|30959.5|30909.5|30949|30899|244
1616387100000|2021-03-22 04:25:00|30953.9|30903.9|30952.9|30902.9|30962.3|30912.3|30951.6|30901.6|273
1616387400000|2021-03-22 04:30:00|30952.7|30902.7|30959.9|30909.9|30962.1|30912.1|30952.7|30902.7|216
1616387700000|2021-03-22 04:35:00|30960.5|30910.5|30956.1|30906.1|30960.5|30910.5|30952.3|30902.3|202
1616388000000|2021-03-22 04:40:00|30952.6|30902.6|30956.1|30906.1|30960.1|30910.1|30949.6|30899.6|217
1616388300000|2021-03-22 04:45:00|30956.2|30906.2|30957.8|30907.8|30962.3|30912.3|30952.6|30902.6|256
1616388600000|2021-03-22 04:50:00|30958.4|30908.4|30959.9|30909.9|30966.3|30916.3|30956.2|30906.2|230
1616388900000|2021-03-22 04:55:00|30959.7|30909.7|30967.3|30917.3|30968.9|30918.9|30957.9|30907.9|281
1616389200000|2021-03-22 05:00:00|30968.1|30918.1|30966.5|30916.5|30971.5|30921.5|30963.7|30913.7|285
1616389500000|2021-03-22 05:05:00|30964.6|30914.6|30966.6|30916.6|30972.8|30922.8|30962.8|30912.8|278
1616389800000|2021-03-22 05:10:00|30966.2|30916.2|30969.9|30919.9|30974.6|30924.6|30964|30914|279
1616390100000|2021-03-22 05:15:00|30969.5|30919.5|30969.3|30919.3|30972|30922|30963.6|30913.6|280
1616390400000|2021-03-22 05:20:00|30972.7|30922.7|30968.4|30918.4|30974.1|30924.1|30966.3|30916.3|239
1616390700000|2021-03-22 05:25:00|30968|30918|30960.4|30910.4|30969.7|30919.7|30958.8|30908.8|238
1616391000000|2021-03-22 05:30:00|30960.9|30910.9|30959.7|30909.7|30965.8|30915.8|30956.8|30906.8|382
1616391300000|2021-03-22 05:35:00|30960.4|30910.4|30953.6|30903.6|30960.7|30910.7|30949.3|30899.3|282
1616391600000|2021-03-22 05:40:00|30953.9|30903.9|30954.6|30904.6|30958.9|30908.9|30949.7|30899.7|231
1616391900000|2021-03-22 05:45:00|30953.6|30903.6|30941.3|30891.3|30956.2|30906.2|30937.4|30887.4|641
1616392200000|2021-03-22 05:50:00|30945.3|30895.3|30946|30896|30949.9|30899.9|30936.4|30886.4|841
1616392500000|2021-03-22 05:55:00|30944|30894|30953.7|30903.7|30957.9|30907.9|30940.7|30890.7|923
1616392800000|2021-03-22 06:00:00|30951.3|30901.3|30961|30911|30965.6|30915.6|30949|30899|887
1616393100000|2021-03-22 06:05:00|30959.6|30909.6|30962|30912|30963.4|30913.4|30950.7|30900.7|746
1616393400000|2021-03-22 06:10:00|30962.4|30912.4|30966.3|30916.3|30968.3|30918.3|30951|30901|501
1616393700000|2021-03-22 06:15:00|30966.4|30916.4|30962.6|30912.6|30971.7|30921.7|30960.8|30910.8|511
1616394000000|2021-03-22 06:20:00|30962.9|30912.9|30958.2|30908.2|30965.9|30915.9|30956.5|30906.5|428
1616394300000|2021-03-22 06:25:00|30957.6|30907.6|30960|30910|30964.3|30914.3|30955|30905|470
1616394600000|2021-03-22 06:30:00|30960.3|30910.3|30960.3|30910.3|30968|30918|30957.5|30907.5|600
1616394900000|2021-03-22 06:35:00|30959.3|30909.3|30951.6|30901.6|30961|30911|30948.1|30898.1|642
1616395200000|2021-03-22 06:40:00|30951.3|30901.3|30976.7|30926.7|30977|30927|30950.3|30900.3|563
1616395500000|2021-03-22 06:45:00|30976.6|30926.6|30965.3|30915.3|30979.5|30929.5|30964.8|30914.8|480
1616395800000|2021-03-22 06:50:00|30965.8|30915.8|30964.4|30914.4|30969.1|30919.1|30961.5|30911.5|495
1616396100000|2021-03-22 06:55:00|30964.7|30914.7|30974.8|30924.8|30978.7|30928.7|30958.6|30908.6|478
1616396400000|2021-03-22 07:00:00|30975.6|30925.6|30991.5|30941.5|30993.5|30943.5|30970.9|30920.9|761
1616396700000|2021-03-22 07:05:00|30991.8|30941.8|30992.1|30942.1|31002.8|30967.2|30980.1|30937.7|671
1616397000000|2021-03-22 07:10:00|30992.6|30942.6|31005.3|30955.3|31017.4|30967.4|30990|30940|622
1616397300000|2021-03-22 07:15:00|31005.1|30955.1|30979.6|30959.6|31009.5|30964.9|30973|30933.6|726
1616397600000|2021-03-22 07:20:00|30995|30945|30999.4|30949.4|31006.3|30964.5|30974.3|30940.1|611
1616397900000|2021-03-22 07:25:00|30999.3|30949.3|30999.4|30949.4|31001.6|30964.4|30976.4|30939.9|807
1616398200000|2021-03-22 07:30:00|30999.8|30949.8|30981.3|30931.3|31007.5|30975|30968.1|30924.7|744
1616398500000|2021-03-22 07:35:00|30981.6|30931.6|30981.1|30931.1|30983.3|30933.3|30971.2|30921.2|631
1616398800000|2021-03-22 07:40:00|30981.9|30931.9|30981.3|30961.3|30987|30962.1|30963.8|30926.4|643
1616399100000|2021-03-22 07:45:00|30997.2|30947.2|30998.3|30948.3|31007.6|30972.5|30975.8|30944.6|651
1616399400000|2021-03-22 07:50:00|30998.2|30948.2|30976.7|30956.7|31006.5|30960.4|30975.5|30941.8|615
1616399700000|2021-03-22 07:55:00|30976.9|30956.9|30987.4|30967.4|30994.2|30974.2|30972.2|30933.9|726
1616400000000|2021-03-22 08:00:00|30987.5|30967.5|30995.1|30945.1|30999.3|30969|30976.3|30941.8|712
1616400300000|2021-03-22 08:05:00|30994.2|30944.2|30999.5|30949.5|31011|30972.3|30976|30943.6|693
1616400600000|2021-03-22 08:10:00|30999.7|30949.7|30985.5|30935.5|31002.6|30961.2|30976.9|30933.5|532
1616400900000|2021-03-22 08:15:00|30985.6|30935.6|30974.3|30924.3|30988.3|30950.6|30961|30922.4|548
1616401200000|2021-03-22 08:20:00|30974.7|30924.7|30978.1|30928.1|30980.9|30942.1|30953.7|30916.6|725
1616401500000|2021-03-22 08:25:00|30978.3|30928.3|30968.1|30918.1|30982.6|30947.2|30950.3|30914.8|695
1616401800000|2021-03-22 08:30:00|30967.4|30917.4|30920.2|30900.2|30970.2|30932.8|30916.3|30881.8|838
1616402100000|2021-03-22 08:35:00|30922.5|30902.5|30921.3|30901.3|30936.8|30903.5|30907.8|30882.3|775
1616402400000|2021-03-22 08:40:00|30920.8|30900.8|30918.1|30898.1|30925.9|30905.9|30911|30891|720
1616402700000|2021-03-22 08:45:00|30917.9|30897.9|30888.1|30868.1|30918.2|30898.2|30886.4|30855.9|714
1616403000000|2021-03-22 08:50:00|30887.7|30867.7|30886.9|30866.9|30908.6|30873.5|30878.9|30842.8|642
1616403300000|2021-03-22 08:55:00|30887.1|30867.1|30899.5|30879.5|30913.2|30886.8|30872.6|30838.6|747
1616403600000|2021-03-22 09:00:00|30898.6|30878.6|30935.2|30885.2|30945|30908|30894.9|30870.7|709
1616403900000|2021-03-22 09:05:00|30934.8|30884.8|30932.4|30882.4|30934.8|30900.4|30904.2|30872.6|586
1616404200000|2021-03-22 09:10:00|30932|30882|30905.4|30855.4|30937.5|30900.1|30889.8|30853.9|609
1616404500000|2021-03-22 09:15:00|30906.4|30856.4|30894.8|30874.8|30912.2|30886.8|30892|30847|660
1616404800000|2021-03-22 09:20:00|30895.6|30875.6|30893.4|30873.4|30902.5|30882.5|30887.1|30867.1|685
1616405100000|2021-03-22 09:25:00|30893.3|30873.3|30896.9|30876.9|30901.2|30881.2|30885|30865|736
1616405400000|2021-03-22 09:30:00|30897.1|30877.1|30888.4|30868.4|30902.4|30882.4|30883.9|30863.9|625
1616405700000|2021-03-22 09:35:00|30888|30868|30883.1|30863.1|30893.1|30873.1|30882.6|30862.6|570
1616406000000|2021-03-22 09:40:00|30883|30863|30891.2|30871.2|30894.4|30874.4|30879.8|30859.8|693
1616406300000|2021-03-22 09:45:00|30892.6|30872.6|30864.4|30844.4|30893.4|30873.4|30860.6|30840.6|562
1616406600000|2021-03-22 09:50:00|30863.2|30843.2|30892.9|30872.9|30898.4|30878.4|30859.3|30839.3|693
1616406900000|2021-03-22 09:55:00|30893|30873|30874.6|30854.6|30893.6|30873.6|30874.6|30854.6|578
1616407200000|2021-03-22 10:00:00|30875.1|30855.1|30870.6|30850.6|30878.7|30858.7|30860|30840|620
1616407500000|2021-03-22 10:05:00|30871.8|30851.8|30857.2|30837.2|30878.3|30853.7|30850.1|30828.1|570
1616407800000|2021-03-22 10:10:00|30857|30837|30844|30824|30857.4|30837.4|30835.3|30815.3|599
1616408100000|2021-03-22 10:15:00|30844.1|30824.1|30833.2|30813.2|30844.1|30824.1|30831.4|30811.4|551
1616408400000|2021-03-22 10:20:00|30833|30813|30836.4|30816.4|30841|30821|30828.7|30808.7|675
1616408700000|2021-03-22 10:25:00|30835.9|30815.9|30836.9|30816.9|30839.3|30819.3|30830.5|30810.5|571
1616409000000|2021-03-22 10:30:00|30837|30817|30850.8|30830.8|30851.3|30831.3|30832.8|30812.8|485
1616409300000|2021-03-22 10:35:00|30850.9|30830.9|30859.8|30839.8|30862.5|30842.5|30848.1|30828.1|492
1616409600000|2021-03-22 10:40:00|30859.2|30839.2|30869.4|30849.4|30891|30855.8|30859.2|30833.1|566
1616409900000|2021-03-22 10:45:00|30869.1|30849.1|30868.4|30848.4|30890.2|30864.1|30865.9|30834.2|596
1616410200000|2021-03-22 10:50:00|30867.4|30847.4|30861.3|30841.3|30881.8|30849.6|30856|30830.4|457
1616410500000|2021-03-22 10:55:00|30860.5|30840.5|30836.7|30816.7|30860.8|30840.8|30835.1|30815.1|570
1616410800000|2021-03-22 11:00:00|30836.3|30816.3|30812.4|30792.4|30839|30819|30810.8|30790.8|635
1616411100000|2021-03-22 11:05:00|30812.7|30792.7|30813.6|30793.6|30820.5|30800.5|30810.7|30790.7|597
1616411400000|2021-03-22 11:10:00|30814.6|30794.6|30805.7|30785.7|30816.2|30796.2|30803|30783|702
1616411700000|2021-03-22 11:15:00|30806.5|30786.5|30806.5|30786.5|30816|30796|30802.5|30782.5|563
1616412000000|2021-03-22 11:20:00|30806.2|30786.2|30782.2|30762.2|30807.1|30787.1|30779.8|30759.8|677
1616412300000|2021-03-22 11:25:00|30783.6|30763.6|30787.7|30767.7|30791.5|30771.5|30781.7|30761.7|626
1616412600000|2021-03-22 11:30:00|30788.3|30768.3|30778.4|30758.4|30789.7|30769.7|30765.3|30745.3|656
1616412900000|2021-03-22 11:35:00|30779.3|30759.3|30781.3|30761.3|30784.9|30764.9|30774|30754|609
1616413200000|2021-03-22 11:40:00|30781.4|30761.4|30780.8|30760.8|30787|30767|30775.7|30755.7|628
1616413500000|2021-03-22 11:45:00|30780.9|30760.9|30774.1|30754.1|30781.6|30761.6|30770.4|30750.4|546
1616413800000|2021-03-22 11:50:00|30774.2|30754.2|30762.9|30742.9|30778.7|30758.7|30761.3|30741.3|516
1616414100000|2021-03-22 11:55:00|30762.2|30742.2|30759.8|30739.8|30762.2|30742.2|30752.3|30732.3|427
1616414400000|2021-03-22 12:00:00|30760.6|30740.6|30759.9|30739.9|30761.5|30741.5|30749.9|30729.9|609
1616414700000|2021-03-22 12:05:00|30759.8|30739.8|30762.4|30742.4|30765.7|30745.7|30758.4|30738.4|600
1616415000000|2021-03-22 12:10:00|30762.7|30742.7|30750.5|30730.5|30764.5|30744.5|30749.1|30729.1|554
1616415300000|2021-03-22 12:15:00|30751.5|30731.5|30765.7|30745.7|30767.8|30747.8|30748.4|30728.4|663
1616415600000|2021-03-22 12:20:00|30767|30747|30753.6|30733.6|30768.9|30748.9|30747.2|30727.2|791
1616415900000|2021-03-22 12:25:00|30754.3|30734.3|30747.9|30727.9|30760.5|30740.5|30742.6|30722.6|579
1616416200000|2021-03-22 12:30:00|30748.1|30728.1|30754.2|30734.2|30758.4|30738.4|30739.1|30719.1|591
1616416500000|2021-03-22 12:35:00|30754.6|30734.6|30766.2|30746.2|30767.9|30747.9|30751|30731|641
1616416800000|2021-03-22 12:40:00|30766.1|30746.1|30767.2|30747.2|30771.5|30751.5|30748.7|30728.7|660
1616417100000|2021-03-22 12:45:00|30767|30747|30787|30767|30787.6|30767.6|30765|30745|694
1616417400000|2021-03-22 12:50:00|30786.4|30766.4|30800.7|30780.7|30802.1|30782.1|30783.2|30763.2|641
1616417700000|2021-03-22 12:55:00|30800.8|30780.8|30791.1|30771.1|30807.1|30787.1|30789.7|30769.7|705
1616418000000|2021-03-22 13:00:00|30791.5|30771.5|30787.8|30767.8|30798|30778|30785.7|30765.7|678
1616418300000|2021-03-22 13:05:00|30787.9|30767.9|30780.9|30760.9|30790.5|30770.5|30770.6|30750.6|764
1616418600000|2021-03-22 13:10:00|30780.3|30760.3|30771.9|30751.9|30780.5|30760.5|30763.9|30743.9|760
1616418900000|2021-03-22 13:15:00|30772.4|30752.4|30765.3|30745.3|30774.6|30754.6|30763.4|30743.4|712
1616419200000|2021-03-22 13:20:00|30766.4|30746.4|30776.7|30756.7|30778.4|30758.4|30764.5|30744.5|548
1616419500000|2021-03-22 13:25:00|30777.2|30757.2|30784.7|30764.7|30787.5|30767.5|30770.9|30750.9|603
1616419800000|2021-03-22 13:30:00|30785.7|30765.7|30777.7|30757.7|30790.4|30770.4|30773.1|30753.1|634
1616420100000|2021-03-22 13:35:00|30777.1|30757.1|30781.2|30761.2|30787.1|30767.1|30773.2|30753.2|640
1616420400000|2021-03-22 13:40:00|30782.6|30762.6|30803.8|30783.8|30806.3|30786.3|30782.6|30762.6|652
1616420700000|2021-03-22 13:45:00|30804.2|30784.2|30793.1|30773.1|30804.8|30784.8|30789.4|30769.4|638
1616421000000|2021-03-22 13:50:00|30790.9|30770.9|30757.9|30737.9|30796.4|30776.4|30752.5|30732.5|850
1616421300000|2021-03-22 13:55:00|30757.3|30737.3|30775.5|30755.5|30776.9|30756.9|30756.7|30736.7|669
1616421600000|2021-03-22 14:00:00|30776.1|30756.1|30760.8|30740.8|30778.6|30758.6|30757.1|30737.1|719
1616421900000|2021-03-22 14:05:00|30760.7|30740.7|30764.6|30744.6|30769.9|30749.9|30752.5|30732.5|778
1616422200000|2021-03-22 14:10:00|30764.1|30744.1|30772.2|30752.2|30774|30754|30754.9|30734.9|771
1616422500000|2021-03-22 14:15:00|30771.5|30751.5|30770.5|30750.5|30778.6|30758.6|30767.1|30747.1|691
1616422800000|2021-03-22 14:20:00|30770.6|30750.6|30743.7|30723.7|30774.7|30754.7|30743.5|30723.5|754
1616423100000|2021-03-22 14:25:00|30743.2|30723.2|30751.6|30731.6|30753.6|30733.6|30741.7|30721.7|771
1616423400000|2021-03-22 14:30:00|30751.9|30731.9|30753.4|30733.4|30757.7|30737.7|30746.6|30726.6|786
1616423700000|2021-03-22 14:35:00|30753.7|30733.7|30753.3|30733.3|30759.2|30739.2|30751.1|30731.1|649
1616424000000|2021-03-22 14:40:00|30753.4|30733.4|30743.7|30723.7|30761.1|30741.1|30742.8|30722.8|678
1616424300000|2021-03-22 14:45:00|30744|30724|30716.8|30696.8|30744.2|30724.2|30712.9|30692.9|691
1616424600000|2021-03-22 14:50:00|30718.5|30698.5|30725.1|30705.1|30726.5|30706.5|30711.5|30691.5|551
1616424900000|2021-03-22 14:55:00|30725.2|30705.2|30730.5|30710.5|30744.7|30724.7|30723.5|30703.5|712
1616425200000|2021-03-22 15:00:00|30730.4|30710.4|30732.9|30712.9|30738.1|30718.1|30725.4|30705.4|650
1616425500000|2021-03-22 15:05:00|30733.5|30713.5|30734.5|30714.5|30742.8|30722.8|30731.4|30711.4|644
1616425800000|2021-03-22 15:10:00|30735|30715|30760.2|30740.2|30761.8|30741.8|30729.8|30709.8|648
1616426100000|2021-03-22 15:15:00|30760.1|30740.1|30749.5|30729.5|30764.7|30743.4|30746.2|30714.7|604
1616426400000|2021-03-22 15:20:00|30749.2|30729.2|30757.3|30737.3|30760.4|30740.4|30737.1|30717.1|623
1616426700000|2021-03-22 15:25:00|30758.1|30738.1|30751.7|30731.7|30767.8|30740.4|30745.1|30711.3|713
1616427000000|2021-03-22 15:30:00|30751.6|30731.6|30722.8|30702.8|30756|30736|30721.6|30701.6|823
1616427300000|2021-03-22 15:35:00|30724.8|30704.8|30723.7|30703.7|30729.5|30709.5|30715.2|30695.2|760
1616427600000|2021-03-22 15:40:00|30723.9|30703.9|30694.3|30674.3|30726.4|30706.4|30691.3|30671.3|723
1616427900000|2021-03-22 15:45:00|30694.1|30674.1|30712|30692|30717|30697|30694.1|30674.1|757
1616428200000|2021-03-22 15:50:00|30711.9|30691.9|30711.3|30691.3|30715.2|30695.2|30702|30682|752
1616428500000|2021-03-22 15:55:00|30711.4|30691.4|30709.5|30689.5|30718.3|30698.3|30707|30687|795
1616428800000|2021-03-22 16:00:00|30708.9|30688.9|30718.5|30698.5|30723|30703|30705|30685|726
1616429100000|2021-03-22 16:05:00|30717.2|30697.2|30709.4|30689.4|30720|30700|30709.4|30689.4|558
1616429400000|2021-03-22 16:10:00|30709.8|30689.8|30714|30694|30715.7|30695.7|30703.1|30683.1|600
1616429700000|2021-03-22 16:15:00|30713.8|30693.8|30708.2|30688.2|30715.9|30695.9|30704.3|30684.3|592
1616430000000|2021-03-22 16:20:00|30706.8|30686.8|30705.9|30685.9|30710.3|30690.3|30700|30680|577
1616430300000|2021-03-22 16:25:00|30705.5|30685.5|30699.8|30679.8|30711.9|30691.9|30697|30677|626
1616430600000|2021-03-22 16:30:00|30699.9|30679.9|30699.5|30679.5|30706.5|30686.5|30695.7|30675.7|591
1616430900000|2021-03-22 16:35:00|30699.9|30679.9|30704.9|30684.9|30705.4|30685.4|30694.6|30674.6|424
1616431200000|2021-03-22 16:40:00|30705.4|30685.4|30696.1|30676.1|30709.4|30689.4|30693.6|30673.6|666
1616431500000|2021-03-22 16:45:00|30694.6|30674.6|30696.1|30676.1|30699.7|30679.7|30692.9|30672.9|677
1616431800000|2021-03-22 16:50:00|30696.3|30676.3|30693.6|30673.6|30697.9|30677.9|30690|30670|468
1616432100000|2021-03-22 16:55:00|30693.7|30673.7|30687.8|30667.8|30694.7|30674.7|30687.1|30667.1|523
1616432400000|2021-03-22 17:00:00|30686.7|30666.7|30693.3|30673.3|30696.8|30676.8|30685.6|30665.6|422
1616432700000|2021-03-22 17:05:00|30693.4|30673.4|30695.2|30675.2|30696.5|30676.5|30687.7|30667.7|460
1616433000000|2021-03-22 17:10:00|30695|30675|30689.3|30669.3|30698.7|30678.7|30688.4|30668.4|403
1616433300000|2021-03-22 17:15:00|30689.1|30669.1|30676.6|30656.6|30689.3|30669.3|30675.7|30655.7|498
1616433600000|2021-03-22 17:20:00|30675.8|30655.8|30680|30660|30682|30662|30675.1|30655.1|396
1616433900000|2021-03-22 17:25:00|30679.8|30659.8|30684|30664|30685|30665|30676.4|30656.4|436
1616434200000|2021-03-22 17:30:00|30684.4|30664.4|30677.4|30657.4|30687.5|30667.5|30675|30655|472
1616434500000|2021-03-22 17:35:00|30676.7|30656.7|30674.3|30654.3|30680.2|30660.2|30669.9|30649.9|397
1616434800000|2021-03-22 17:40:00|30674.2|30654.2|30674.8|30654.8|30683.8|30663.8|30672.5|30652.5|433
1616435100000|2021-03-22 17:45:00|30674.6|30654.6|30675.6|30655.6|30677.2|30657.2|30670.6|30650.6|414
1616435400000|2021-03-22 17:50:00|30675.5|30655.5|30681.9|30661.9|30682.9|30662.9|30673|30653|387
1616435700000|2021-03-22 17:55:00|30682.1|30662.1|30687.6|30667.6|30691|30671|30678.3|30658.3|403
1616436000000|2021-03-22 18:00:00|30687.9|30667.9|30682.6|30662.6|30690.5|30670.5|30681.7|30661.7|429
1616436300000|2021-03-22 18:05:00|30682.7|30662.7|30675.7|30655.7|30685.4|30665.4|30669.6|30649.6|386
1616436600000|2021-03-22 18:10:00|30675.4|30655.4|30677.4|30657.4|30682.5|30662.5|30672.9|30652.9|381
1616436900000|2021-03-22 18:15:00|30677|30657|30678.3|30658.3|30679|30659|30673.6|30653.6|278
1616437200000|2021-03-22 18:20:00|30676.3|30656.3|30683.6|30663.6|30685.2|30665.2|30676.1|30656.1|317
1616437500000|2021-03-22 18:25:00|30684.6|30664.6|30681.5|30661.5|30685.8|30665.8|30680|30660|323
1616437800000|2021-03-22 18:30:00|30680.5|30660.5|30681|30661|30682.3|30662.3|30676.8|30656.8|275
1616438100000|2021-03-22 18:35:00|30680.9|30660.9|30679.6|30659.6|30683.9|30663.9|30676.6|30656.6|362
1616438400000|2021-03-22 18:40:00|30679.7|30659.7|30680.8|30660.8|30684.3|30664.3|30678.8|30658.8|326
1616438700000|2021-03-22 18:45:00|30680.7|30660.7|30676.7|30656.7|30680.7|30660.7|30675.1|30655.1|223
1616439000000|2021-03-22 18:50:00|30678.3|30658.3|30676.4|30656.4|30680.7|30660.7|30674.5|30654.5|341
1616439300000|2021-03-22 18:55:00|30676.2|30656.2|30680.1|30660.1|30682.7|30662.7|30674.7|30654.7|440
1616439600000|2021-03-22 19:00:00|30680.3|30660.3|30679|30659|30688.6|30662.4|30673.6|30638.6|440
1616439900000|2021-03-22 19:05:00|30678|30658|30685.5|30665.5|30688.8|30668.8|30677.7|30657.7|379
1616440200000|2021-03-22 19:10:00|30685.9|30665.9|30686.4|30666.4|30701.3|30669.1|30680.9|30651|362
1616440500000|2021-03-22 19:15:00|30687.5|30667.5|30690.1|30670.1|30692.4|30672.4|30683.6|30663.6|424
1616440800000|2021-03-22 19:20:00|30689.2|30669.2|30689.8|30669.8|30698|30675|30685.1|30648|393
1616441100000|2021-03-22 19:25:00|30690.7|30670.7|30690.3|30670.3|30697|30672.9|30684.8|30647|276
1616441400000|2021-03-22 19:30:00|30687.8|30667.8|30688.6|30668.6|30691.3|30671.3|30682.5|30662.5|382
1616441700000|2021-03-22 19:35:00|30688.5|30668.5|30687.8|30667.8|30701.3|30669.9|30681.6|30646.9|277
1616442000000|2021-03-22 19:40:00|30688.4|30668.4|30687.8|30667.8|30703.3|30671.6|30685.1|30649.6|449
1616442300000|2021-03-22 19:45:00|30690.5|30670.5|30690.2|30670.2|30704.9|30673|30685.3|30647.8|298
1616442600000|2021-03-22 19:50:00|30689|30669|30689.7|30669.7|30707.3|30676.4|30687.4|30651.1|407
1616442900000|2021-03-22 19:55:00|30688.6|30668.6|30690.5|30670.5|30708.9|30676|30687.4|30648.7|637
1616443200000|2021-03-22 20:00:00|30690.4|30670.4|30692.6|30672.6|30708.3|30677.7|30687.4|30653.5|629
1616443500000|2021-03-22 20:05:00|30692.9|30672.9|30688.4|30668.4|30708.6|30677|30686.6|30652|340
1616443800000|2021-03-22 20:10:00|30689.1|30669.1|30689.7|30669.7|30707.7|30676.3|30688.1|30651.1|278
1616444100000|2021-03-22 20:15:00|30690.4|30670.4|30687.9|30667.9|30708.2|30672.2|30687|30653.8|292
1616444400000|2021-03-22 20:20:00|30688.2|30668.2|30701.7|30651.7|30704.5|30670.1|30684|30648.3|277
1616444700000|2021-03-22 20:25:00|30701.3|30651.3|30688.9|30668.9|30704.5|30670.4|30685.7|30649.5|208
1616445000000|2021-03-22 20:30:00|30686.8|30666.8|30689.9|30669.9|30706.7|30672.7|30686.3|30646.1|248
1616445300000|2021-03-22 20:35:00|30690.1|30670.1|30715.2|30665.2|30715.5|30680.8|30680.9|30644.5|433
1616445600000|2021-03-22 20:40:00|30697.4|30677.4|30706.9|30656.9|30715.8|30680.4|30693.4|30631.8|874
1616445900000|2021-03-22 20:45:00|30705.1|30655.1|30705.1|30648.5|30718.6|30675.5|30695|30635.9|838
1616446200000|2021-03-22 20:50:00|30701.5|30646.9|30707.5|30657.5|30711.1|30661.1|30701.5|30646.9|283
1616446500000|2021-03-22 20:55:00|30708.9|30658.9|30724.6|30647.8|30727.5|30666.8|30708.9|30645.1|358
1616446800000|2021-03-22 21:00:00|30726.3|30639.5|30717.4|30650.1|30732.1|30663.5|30706.7|30627.7|78
1616447100000|2021-03-22 21:05:00|30717.1|30651.7|30705|30646.6|30772|30661|30705|30622.3|129
1616447400000|2021-03-22 21:10:00|30708.5|30644.7|30739|30622|30741.8|30658.5|30705|30621.1|215
1616447700000|2021-03-22 21:15:00|30738|30622.8|30722|30626.2|30742.9|30658|30706.5|30622.8|211
1616448000000|2021-03-22 21:20:00|30725.3|30626.3|30717.9|30638.8|30738.8|30649.2|30700|30622.9|239
1616448300000|2021-03-22 21:25:00|30701|30647.6|30717.4|30642.3|30737.9|30652.1|30701|30622.2|214
1616448600000|2021-03-22 21:30:00|30725.5|30631.7|30717.4|30646.4|30743.4|30654.4|30708.3|30623.4|218
1616448900000|2021-03-22 21:35:00|30744.1|30652.8|30715|30635.4|30744.1|30655.5|30696.9|30624.4|303
1616449200000|2021-03-22 21:40:00|30715.1|30633.4|30700|30650|30733.6|30652.5|30690.6|30620.3|314
1616449500000|2021-03-22 21:45:00|30699.5|30649.5|30723|30640.9|30744.5|30660.5|30696.9|30625|217
1616449800000|2021-03-22 21:50:00|30720.3|30648.3|30702.6|30651.9|30733.4|30656.4|30700.8|30626.6|307
1616450100000|2021-03-22 21:55:00|30702.3|30652.1|30715.6|30638.2|30737.8|30654.7|30702.3|30625.1|277
1616450400000|2021-03-22 22:00:00|30706.5|30645.9|30711.1|30634.1|30728.9|30666.6|30697.3|30620|612
1616450700000|2021-03-22 22:05:00|30707|30653.9|30708.6|30658.6|30718.5|30671.6|30691.6|30634|596
1616451000000|2021-03-22 22:10:00|30709.4|30659.4|30701.7|30651.7|30718|30664.8|30698.6|30641.7|323
1616451300000|2021-03-22 22:15:00|30700|30645|30700|30650|30708.3|30658.3|30695.2|30640|438
1616451600000|2021-03-22 22:20:00|30699|30649|30705.8|30655.8|30710|30660|30695.3|30632|354
1616451900000|2021-03-22 22:25:00|30705.5|30655.5|30705.3|30655.3|30714|30662.1|30700.5|30635|294
1616452200000|2021-03-22 22:30:00|30705.7|30655.7|30704.5|30654.5|30718.3|30664.1|30699.4|30638|485
1616452500000|2021-03-22 22:35:00|30704.6|30654.6|30703.3|30653.3|30716.6|30658.5|30690.5|30625|504
1616452800000|2021-03-22 22:40:00|30703|30653|30699.1|30647.1|30707.3|30657|30695.8|30643.5|460
1616453100000|2021-03-22 22:45:00|30697.7|30646.1|30698.8|30648.8|30708.1|30666.8|30686.8|30640.7|378
1616453400000|2021-03-22 22:50:00|30699.5|30649.5|30702.5|30652.5|30706.2|30667.7|30686.9|30648.7|210
1616453700000|2021-03-22 22:55:00|30702.6|30652.6|30701.7|30651.7|30705|30667.1|30685.9|30648.2|288
1616454000000|2021-03-22 23:00:00|30702.8|30652.8|30696.4|30646.4|30706.7|30665.1|30682.6|30641.8|308
1616454300000|2021-03-22 23:05:00|30697|30647|30701.4|30651.4|30704.9|30666.3|30681.3|30640.8|555
1616454600000|2021-03-22 23:10:00|30698.4|30646.9|30709.1|30655.3|30711.6|30660|30696.1|30645.7|893
1616454900000|2021-03-22 23:15:00|30709.5|30655.6|30722.1|30663.1|30729.1|30667.9|30707.6|30652.6|394
1616455200000|2021-03-22 23:20:00|30719.9|30660.9|30717.3|30662.6|30726.2|30667.5|30713.2|30655.2|197
1616455500000|2021-03-22 23:25:00|30718|30663|30722.3|30663.7|30729|30668.2|30714.8|30657.7|252
1616455800000|2021-03-22 23:30:00|30721.9|30665|30721.3|30671.3|30732.3|30672.1|30714.6|30660.2|219
1616456100000|2021-03-22 23:35:00|30722|30672|30718.1|30668.1|30728.1|30672.8|30714.8|30661.3|212
1616456400000|2021-03-22 23:40:00|30718|30668|30721.9|30671.9|30729.9|30672.7|30717.3|30663.1|184
1616456700000|2021-03-22 23:45:00|30721.7|30671.7|30720.5|30670.5|30730.7|30673|30717.5|30662.3|269
1616457000000|2021-03-22 23:50:00|30725.1|30665.4|30722.3|30672.3|30728.6|30675.4|30714.8|30663.7|266
1616457300000|2021-03-22 23:55:00|30722.7|30671.6|30714.9|30653.5|30726.7|30672.4|30709.1|30647.3|548
1616457600000|2021-03-23 00:00:00|30714|30653.7|30701.6|30651.6|30721.7|30661.8|30700.9|30647.7|429
1616457900000|2021-03-23 00:05:00|30701.8|30651.8|30704.9|30645.8|30723.1|30658.2|30690.7|30627.7|345
1616458200000|2021-03-23 00:10:00|30710.3|30643.8|30692.9|30637.6|30712.1|30654.7|30689.1|30632.8|360
1616458500000|2021-03-23 00:15:00|30694.9|30644.9|30696.9|30646.9|30705.3|30648.5|30691.6|30627.5|368
1616458800000|2021-03-23 00:20:00|30697|30647|30706.6|30656.6|30709.5|30656.7|30696.3|30636.8|286
1616459100000|2021-03-23 00:25:00|30706.9|30656.9|30718.7|30668.7|30725.1|30672.2|30706.1|30647.9|370
1616459400000|2021-03-23 00:30:00|30718.9|30668.9|30713|30663|30722.1|30670.9|30710.8|30657.5|312
1616459700000|2021-03-23 00:35:00|30712.1|30662.1|30713.6|30662.5|30717|30664.2|30706.6|30648|225
1616460000000|2021-03-23 00:40:00|30714.9|30660.9|30712.8|30655.7|30718.4|30666.3|30705.4|30649.3|311
1616460300000|2021-03-23 00:45:00|30714.2|30652.6|30715.9|30665.9|30718.7|30667.4|30709.4|30649.9|333
1616460600000|2021-03-23 00:50:00|30716|30653.5|30714.2|30664.2|30722.5|30667.4|30707.9|30653.3|441
1616460900000|2021-03-23 00:55:00|30715.1|30665.1|30718.3|30663.1|30725.6|30670.5|30713.4|30654.6|354
1616461200000|2021-03-23 01:00:00|30716.8|30657.2|30714.7|30664.7|30723|30670.1|30711.6|30653.4|352
1616461500000|2021-03-23 01:05:00|30716|30662.9|30708.9|30658.9|30717.9|30664.5|30705.2|30651.7|313
1616461800000|2021-03-23 01:10:00|30705.3|30655.3|30711.2|30660.6|30714.7|30664.7|30705.3|30653.3|345
1616462100000|2021-03-23 01:15:00|30709.1|30652.6|30715.6|30665.6|30717.5|30667.3|30706.6|30644.2|385
1616462400000|2021-03-23 01:20:00|30715.9|30665.9|30719.2|30669.2|30723.4|30673.4|30710.6|30657.6|378
1616462700000|2021-03-23 01:25:00|30719.3|30669.3|30714|30660|30721.6|30670.6|30710.6|30656.4|378
1616463000000|2021-03-23 01:30:00|30711.1|30661.1|30715.1|30665.1|30716.5|30665.8|30709.2|30654.1|363
1616463300000|2021-03-23 01:35:00|30715.3|30665.3|30709.2|30659.2|30715.3|30665.3|30704.8|30651.6|333
1616463600000|2021-03-23 01:40:00|30709.3|30659.3|30715.4|30665.4|30718|30668|30705.6|30652.2|352
1616463900000|2021-03-23 01:45:00|30715.9|30665.9|30723.2|30673.2|30729.2|30679.2|30713.7|30660.8|420
1616464200000|2021-03-23 01:50:00|30724.2|30674.2|30716.8|30666.8|30732.2|30679.4|30714.6|30663|410
1616464500000|2021-03-23 01:55:00|30716.7|30666.7|30716.4|30666.4|30720.1|30667.4|30710.7|30654.8|373
1616464800000|2021-03-23 02:00:00|30716.6|30666.6|30723.6|30671.7|30731.4|30680.2|30712.1|30648.7|443
1616465100000|2021-03-23 02:05:00|30725.4|30671.4|30718.5|30668.5|30729.3|30675.4|30710.6|30651.5|426
1616465400000|2021-03-23 02:10:00|30719.1|30669.1|30725.7|30675.7|30728.6|30676.9|30715.7|30660.5|346
1616465700000|2021-03-23 02:15:00|30725.3|30675.3|30733.9|30683.9|30735.5|30684.7|30718.9|30668.9|298
1616466000000|2021-03-23 02:20:00|30734|30684|30725.7|30675.7|30737.2|30690.2|30707.4|30660.5|448
1616466300000|2021-03-23 02:25:00|30725.8|30675.8|30722.7|30672.7|30732.7|30691.6|30709.3|30661|783
1616466600000|2021-03-23 02:30:00|30719.9|30669.9|30729.2|30679.2|30736.2|30697.8|30709.6|30668.4|701
1616466900000|2021-03-23 02:35:00|30726.4|30676.4|30729.1|30679.1|30740.5|30703.9|30713.6|30669.3|558
1616467200000|2021-03-23 02:40:00|30729.3|30679.3|30722.1|30672.1|30732.6|30686.6|30700.6|30660.5|641
1616467500000|2021-03-23 02:45:00|30722|30672|30720.4|30670.4|30733.3|30694.1|30705.2|30663|698
1616467800000|2021-03-23 02:50:00|30718.9|30668.9|30715.4|30665.4|30728.8|30686.7|30702|30660.7|680
1616468100000|2021-03-23 02:55:00|30715.2|30665.2|30713.6|30663.6|30722.5|30683|30699.1|30659.7|551
1616468400000|2021-03-23 03:00:00|30710.4|30660.4|30728.2|30677.8|30738|30691.8|30697.3|30657.4|652
1616468700000|2021-03-23 03:05:00|30730.2|30677.9|30733.1|30683.1|30755.8|30692.4|30704.9|30659.4|515
1616469000000|2021-03-23 03:10:00|30732.9|30682.9|30729.6|30673.8|30747.7|30689.5|30723.8|30665.4|716
1616469300000|2021-03-23 03:15:00|30727.5|30671.8|30729.1|30674.3|30747.7|30692.2|30724.8|30663.2|773
1616469600000|2021-03-23 03:20:00|30728.8|30675.3|30731.6|30681.6|30746.6|30687.2|30724.5|30666.5|543
1616469900000|2021-03-23 03:25:00|30729.9|30671.3|30722.5|30672.5|30739.8|30683.5|30721.7|30663.7|338
1616470200000|2021-03-23 03:30:00|30721.5|30671.5|30730.4|30671.9|30730.4|30676.5|30720.3|30663.3|237
1616470500000|2021-03-23 03:35:00|30728.4|30671.4|30726.3|30676.3|30731.3|30678.8|30722.4|30671.4|218
1616470800000|2021-03-23 03:40:00|30726.4|30676.4|30720.8|30668.7|30731|30677.6|30720.8|30664.1|214
1616471100000|2021-03-23 03:45:00|30725|30675|30725.8|30675.8|30728.3|30678.3|30722.4|30672|219
1616471400000|2021-03-23 03:50:00|30725.7|30675.7|30723.1|30673.1|30728|30678|30719.7|30669.7|223
1616471700000|2021-03-23 03:55:00|30723|30673|30715.2|30665.2|30724.7|30674.4|30715.1|30664|295
1616472000000|2021-03-23 04:00:00|30715.1|30665.1|30714.8|30664.8|30719.5|30668.4|30712.4|30660.5|244
1616472300000|2021-03-23 04:05:00|30715.1|30665.1|30713.5|30662.1|30718|30665.3|30710|30657.7|249
1616472600000|2021-03-23 04:10:00|30712.8|30662.8|30714.8|30664.8|30719|30668.4|30710.6|30657.5|227
1616472900000|2021-03-23 04:15:00|30714.9|30664.9|30714.5|30664.5|30721|30667.6|30713.8|30660|231
1616473200000|2021-03-23 04:20:00|30714.7|30664.7|30716.8|30665.3|30718.5|30668.5|30712.9|30661.6|230
1616473500000|2021-03-23 04:25:00|30717.5|30664.1|30726.5|30676.5|30734.4|30678.3|30716.7|30664.1|332
1616473800000|2021-03-23 04:30:00|30726.7|30676.7|30730.5|30680.5|30737|30681.8|30726.7|30675|282
1616474100000|2021-03-23 04:35:00|30732.6|30682.6|30727.6|30677.6|30735.3|30683.2|30725.8|30675.3|292
1616474400000|2021-03-23 04:40:00|30727.5|30677.5|30730.4|30680.4|30734|30681.8|30727.3|30674.4|253
1616474700000|2021-03-23 04:45:00|30730|30680|30735.4|30675.1|30740.7|30687.4|30730|30671.5|309
1616475000000|2021-03-23 04:50:00|30734|30683.7|30734.1|30684.1|30739.3|30688.6|30733.8|30674.8|266
1616475300000|2021-03-23 04:55:00|30734.5|30684.5|30738.9|30688.9|30743.8|30690.9|30732.3|30678|328
1616475600000|2021-03-23 05:00:00|30739.5|30689.5|30739.9|30689.9|30744.2|30692|30737.5|30687.4|311
1616475900000|2021-03-23 05:05:00|30739.8|30689.8|30740.4|30690.4|30743.9|30693.9|30726.7|30669|387
1616476200000|2021-03-23 05:10:00|30738.4|30685.7|30737|30684.1|30746.1|30694.8|30729.3|30669.8|305
1616476500000|2021-03-23 05:15:00|30736.7|30684.5|30748.9|30698.9|30753.7|30703.3|30730|30675.1|367
1616476800000|2021-03-23 05:20:00|30748.7|30698.7|30745.9|30695.9|30751.1|30701.1|30741.3|30683.8|262
1616477100000|2021-03-23 05:25:00|30747.9|30694.5|30752.6|30702.3|30757.4|30704.9|30743.3|30692.2|370
1616477400000|2021-03-23 05:30:00|30755.3|30702.4|30756.6|30706.6|30761.6|30711.6|30750|30697.6|409
1616477700000|2021-03-23 05:35:00|30754.6|30704.6|30758.4|30708.4|30767|30714.7|30753.4|30702.8|543
1616478000000|2021-03-23 05:40:00|30758.6|30708.6|30754.6|30704.6|30760|30710|30749|30699|530
1616478300000|2021-03-23 05:45:00|30754.2|30704.2|30750.6|30700.6|30758.9|30708.9|30746.7|30696.7|659
1616478600000|2021-03-23 05:50:00|30753.4|30699.7|30753.1|30703.1|30759|30708.4|30747|30697|636
1616478900000|2021-03-23 05:55:00|30753.5|30703.5|30748.3|30698.3|30754.6|30704.6|30742.9|30692.9|740
1616479200000|2021-03-23 06:00:00|30748|30698|30745.6|30695.6|30750.5|30700.5|30737.9|30687.9|514
1616479500000|2021-03-23 06:05:00|30745.4|30695.4|30749.3|30699.3|30754.5|30711|30731|30694|539
1616479800000|2021-03-23 06:10:00|30749.8|30699.8|30757.8|30707.8|30759.4|30724.2|30732.8|30696.7|471
1616480100000|2021-03-23 06:15:00|30757.6|30707.6|30755.4|30705.4|30759.4|30723.7|30739.3|30703.5|465
1616480400000|2021-03-23 06:20:00|30755.3|30705.3|30749.1|30699.1|30759.8|30709.8|30748.2|30698.2|806
1616480700000|2021-03-23 06:25:00|30749.3|30699.3|30744.8|30694.8|30751|30701|30740.4|30690.4|596
1616481000000|2021-03-23 06:30:00|30745.1|30695.1|30745.5|30695.5|30752.2|30702.2|30744.9|30694.9|524
1616481300000|2021-03-23 06:35:00|30746|30696|30750.7|30700.7|30752|30702|30744|30694|558
1616481600000|2021-03-23 06:40:00|30750.6|30700.6|30757.4|30707.4|30758.8|30708.8|30745.2|30695.2|531
1616481900000|2021-03-23 06:45:00|30757.7|30707.7|30751.9|30701.9|30762.5|30712.5|30750.8|30700.8|425
1616482200000|2021-03-23 06:50:00|30751.3|30701.3|30744.4|30694.4|30754.3|30704.3|30738|30688|433
1616482500000|2021-03-23 06:55:00|30743|30693|30740.6|30690.6|30747.8|30709.2|30725.5|30688.2|445
1616482800000|2021-03-23 07:00:00|30743.2|30693.2|30732.7|30712.7|30749.8|30713.7|30727.6|30691.3|696
1616483100000|2021-03-23 07:05:00|30732.9|30712.9|30742.2|30722.2|30757.8|30722.3|30729.1|30698.2|553
1616483400000|2021-03-23 07:10:00|30742.1|30722.1|30720.6|30700.6|30759.3|30723.5|30714.6|30680.7|796
1616483700000|2021-03-23 07:15:00|30735.9|30685.9|30729.9|30709.9|30745.2|30710.7|30716.4|30681|516
1616484000000|2021-03-23 07:20:00|30730|30710|30721.3|30701.3|30743.4|30711.8|30719.9|30691.6|699
1616484300000|2021-03-23 07:25:00|30720.4|30700.4|30724.8|30704.8|30744.5|30708.5|30719.3|30687.5|604
1616484600000|2021-03-23 07:30:00|30725|30705|30728|30708|30743.6|30709.3|30719.1|30682.3|680
1616484900000|2021-03-23 07:35:00|30727.9|30707.9|30768|30748|30782.8|30749.2|30727.7|30693|714
1616485200000|2021-03-23 07:40:00|30766.6|30746.6|30780.3|30730.3|30795|30765.8|30754.1|30719.2|796
1616485500000|2021-03-23 07:45:00|30781|30731|30784|30734|30791.3|30757.5|30759.8|30722.3|684
1616485800000|2021-03-23 07:50:00|30784.5|30734.5|30799.5|30779.5|30812.9|30786.3|30770.6|30732.6|796
1616486100000|2021-03-23 07:55:00|30798.5|30778.5|30797.4|30747.4|30817.5|30786.9|30780|30742.7|802
1616486400000|2021-03-23 08:00:00|30797.1|30747.1|30803.8|30753.8|30812.4|30777|30786.2|30746.9|768
1616486700000|2021-03-23 08:05:00|30804|30754|30797.4|30777.4|30817.8|30780.9|30788.6|30752.9|838
1616487000000|2021-03-23 08:10:00|30797.1|30777.1|30797.4|30777.4|30812|30782.7|30784.2|30758.2|783
1616487300000|2021-03-23 08:15:00|30797.3|30777.3|30788.4|30768.4|30802.3|30782.3|30787.8|30767.8|745
1616487600000|2021-03-23 08:20:00|30787.9|30767.9|30789.9|30769.9|30790.5|30770.5|30776.3|30756.3|644
1616487900000|2021-03-23 08:25:00|30788.9|30768.9|30821|30801|30823.1|30803.1|30788.5|30768.5|727
1616488200000|2021-03-23 08:30:00|30820.9|30800.9|30899.1|30849.1|30902.8|30871.2|30820.8|30800.8|796
1616488500000|2021-03-23 08:35:00|30899.8|30849.8|30866.9|30846.9|30900.2|30870|30865.6|30832.1|773
1616488800000|2021-03-23 08:40:00|30866.6|30846.6|30859.7|30839.7|30887.4|30854.7|30854.1|30820.3|787
1616489100000|2021-03-23 08:45:00|30859.3|30839.3|30860.7|30840.7|30879.5|30845.7|30854.1|30821.5|770
1616489400000|2021-03-23 08:50:00|30861|30841|30851.2|30831.2|30872.2|30842.3|30850.6|30815.5|746
1616489700000|2021-03-23 08:55:00|30851|30831|30821.1|30801.1|30853.3|30833.2|30819.5|30799.5|757
1616490000000|2021-03-23 09:00:00|30822.6|30802.6|30837.4|30817.4|30855.4|30820.5|30821.2|30795.6|760
1616490300000|2021-03-23 09:05:00|30838.2|30818.2|30842|30822|30846.6|30826.6|30837.1|30817.1|640
1616490600000|2021-03-23 09:10:00|30842.2|30822.2|30850.2|30830.2|30855.3|30835.3|30838.9|30818.9|682
1616490900000|2021-03-23 09:15:00|30849|30829|30865.5|30845.5|30872|30852|30846.4|30826.4|696
1616491200000|2021-03-23 09:20:00|30870.2|30850.2|30861.5|30841.5|30872.9|30852.9|30858.3|30838.3|689
1616491500000|2021-03-23 09:25:00|30862.4|30842.4|30853.3|30833.3|30864|30844|30850.5|30830.5|687
1616491800000|2021-03-23 09:30:00|30852.5|30832.5|30854.8|30834.8|30859.5|30839.5|30848.9|30828.9|637
1616492100000|2021-03-23 09:35:00|30855.4|30835.4|30869.5|30849.5|30870.8|30850.5|30850|30820.8|638
1616492400000|2021-03-23 09:40:00|30870.3|30850.3|30863.3|30843.3|30871.3|30851.3|30857.2|30837.2|639
1616492700000|2021-03-23 09:45:00|30863.9|30843.9|30858.2|30838.2|30866.7|30846.7|30853.5|30833.5|508
1616493000000|2021-03-23 09:50:00|30858.6|30838.6|30862.2|30842.2|30864.5|30844.5|30856.1|30836.1|591
1616493300000|2021-03-23 09:55:00|30862.7|30842.7|30866.1|30846.1|30866.7|30846.7|30855.9|30835.9|721
1616493600000|2021-03-23 10:00:00|30866|30846|30858.5|30838.5|30871.7|30851.7|30854.3|30834.3|754
1616493900000|2021-03-23 10:05:00|30858.1|30838.1|30847.5|30827.5|30859.1|30839.1|30843|30823|727
1616494200000|2021-03-23 10:10:00|30847.4|30827.4|30861.4|30841.4|30863.5|30843.5|30843.9|30823.9|623
1616494500000|2021-03-23 10:15:00|30861.3|30841.3|30875.8|30855.8|30877.5|30857.5|30858.7|30838.7|647
1616494800000|2021-03-23 10:20:00|30877.4|30857.4|30876.5|30856.5|30879.6|30859.6|30864|30844|622
1616495100000|2021-03-23 10:25:00|30876.6|30856.6|30860.9|30840.9|30881.4|30861.4|30858.5|30838.5|794
1616495400000|2021-03-23 10:30:00|30860.1|30840.1|30855.6|30835.6|30866.7|30846.7|30851.4|30831.4|613
1616495700000|2021-03-23 10:35:00|30855.7|30835.7|30870.7|30850.7|30873.8|30853.8|30855.3|30835.3|571
1616496000000|2021-03-23 10:40:00|30869.6|30849.6|30867.3|30847.3|30876.7|30856.7|30863.3|30843.3|609
1616496300000|2021-03-23 10:45:00|30867.1|30847.1|30863.8|30843.8|30875.5|30855.5|30860.7|30840.7|567
1616496600000|2021-03-23 10:50:00|30863.9|30843.9|30847|30827|30866.3|30846.3|30836.5|30809.2|684
1616496900000|2021-03-23 10:55:00|30846.7|30826.7|30851.2|30831.2|30856.6|30836.6|30842|30822|599
1616497200000|2021-03-23 11:00:00|30851.3|30831.3|30856.9|30836.9|30861.1|30841.1|30846.4|30826.4|554
1616497500000|2021-03-23 11:05:00|30856.6|30836.6|30853.9|30833.9|30865.6|30845.6|30850.7|30830.7|642
1616497800000|2021-03-23 11:10:00|30855.3|30835.3|30849.2|30829.2|30861.5|30841.5|30845.9|30825.9|606
1616498100000|2021-03-23 11:15:00|30849.3|30829.3|30857.2|30837.2|30857.6|30837.6|30845.1|30825.1|623
1616498400000|2021-03-23 11:20:00|30857.1|30837.1|30855.5|30835.5|30862|30842|30853.1|30833.1|664
1616498700000|2021-03-23 11:25:00|30855.9|30835.9|30854.7|30834.7|30863.2|30843.2|30849.1|30829.1|644
1616499000000|2021-03-23 11:30:00|30854.6|30834.6|30853.9|30833.9|30857.3|30837.3|30842.5|30822.5|727
1616499300000|2021-03-23 11:35:00|30854.1|30834.1|30842.3|30822.3|30856.7|30836.7|30841.1|30821.1|657
1616499600000|2021-03-23 11:40:00|30843.5|30823.5|30821.6|30801.6|30845.5|30825.5|30815.5|30795.5|700
1616499900000|2021-03-23 11:45:00|30822|30802|30801.8|30781.8|30824.7|30804.7|30793.9|30773.9|687
1616500200000|2021-03-23 11:50:00|30802.8|30782.8|30796.4|30776.4|30808.4|30788.4|30789.5|30769.5|708
1616500500000|2021-03-23 11:55:00|30796.8|30776.8|30801.7|30781.7|30810.8|30790.8|30786.7|30766.7|706
1616500800000|2021-03-23 12:00:00|30801.3|30781.3|30806.4|30786.4|30850.4|30816.1|30801.3|30769.6|882
1616501100000|2021-03-23 12:05:00|30805.7|30785.7|30823.3|30803.3|30823.4|30803.4|30793.6|30762.8|640
1616501400000|2021-03-23 12:10:00|30822.1|30802.1|30830.5|30810.5|30836.1|30816.1|30819.9|30799.9|627
1616501700000|2021-03-23 12:15:00|30831.4|30811.4|30801.4|30781.4|30845.9|30813.3|30798.2|30778.2|779
1616502000000|2021-03-23 12:20:00|30801.6|30781.6|30786.3|30766.3|30815.9|30787.6|30781.6|30761.6|785
1616502300000|2021-03-23 12:25:00|30785.6|30765.6|30795.9|30775.9|30795.9|30775.9|30783.9|30763.9|674
1616502600000|2021-03-23 12:30:00|30797.8|30777.8|30790.2|30770.2|30822.6|30792.6|30787|30757.4|725
1616502900000|2021-03-23 12:35:00|30791.1|30771.1|30803.8|30783.8|30806.7|30786.7|30787.8|30767.8|645
1616503200000|2021-03-23 12:40:00|30802.6|30782.6|30810.4|30790.4|30824.7|30801|30793.6|30759.8|773
1616503500000|2021-03-23 12:45:00|30809.3|30789.3|30810.3|30790.3|30815.3|30795.3|30791.1|30771.1|775
1616503800000|2021-03-23 12:50:00|30809.7|30789.7|30805.8|30785.8|30821.2|30796|30796.8|30771.2|744
1616504100000|2021-03-23 12:55:00|30805.6|30785.6|30867.9|30786.5|30884.9|30805.7|30800.5|30765|903
1616504400000|2021-03-23 13:00:00|30867.5|30786.9|30829.5|30809.5|30884.2|30811|30827.3|30762.5|636
1616504700000|2021-03-23 13:05:00|30829.7|30809.7|30856.1|30806.1|30856.6|30825.6|30828.7|30792.9|638
1616505000000|2021-03-23 13:10:00|30856.4|30806.4|30855.1|30835.1|30878.9|30851.3|30842.6|30806.4|750
1616505300000|2021-03-23 13:15:00|30855.3|30835.3|30849.9|30829.9|30859.8|30839.8|30845|30825|627
1616505600000|2021-03-23 13:20:00|30849.8|30829.8|30841.2|30821.2|30854.9|30834.9|30835.1|30815.1|667
1616505900000|2021-03-23 13:25:00|30841.1|30821.1|30860.9|30840.9|30863.3|30843.3|30836.1|30816.1|722
1616506200000|2021-03-23 13:30:00|30860|30840|30863.2|30843.2|30868.3|30848.3|30848.4|30828.4|646
1616506500000|2021-03-23 13:35:00|30863|30843|30848.3|30828.3|30863.5|30843.5|30847.4|30827.4|650
1616506800000|2021-03-23 13:40:00|30849.1|30829.1|30838.8|30818.8|30856.4|30836.4|30835.5|30815.5|590
1616507100000|2021-03-23 13:45:00|30838.9|30818.9|30851.2|30831.2|30852.2|30832.2|30837.9|30817.9|496
1616507400000|2021-03-23 13:50:00|30851|30831|30854.6|30834.6|30857|30837|30846.3|30826.3|539
1616507700000|2021-03-23 13:55:00|30854.8|30834.8|30866|30816|30866|30839.2|30837.6|30814.4|625
1616508000000|2021-03-23 14:00:00|30865.8|30815.8|30860.9|30840.9|30866.1|30843|30845.6|30814.7|824
1616508300000|2021-03-23 14:05:00|30859.1|30839.1|30838.5|30818.5|30875.4|30855.4|30837.3|30817.3|925
1616508600000|2021-03-23 14:10:00|30838.3|30818.3|30850.3|30830.3|30854.8|30834.8|30830.8|30810.8|780
1616508900000|2021-03-23 14:15:00|30849.5|30829.5|30846.1|30826.1|30852|30832|30831.8|30811.8|701
1616509200000|2021-03-23 14:20:00|30845.1|30825.1|30839.9|30819.9|30849.7|30829.7|30838|30818|738
1616509500000|2021-03-23 14:25:00|30839.8|30819.8|30841.8|30821.8|30844.6|30824.6|30830.4|30810.4|647
1616509800000|2021-03-23 14:30:00|30841.4|30821.4|30848.5|30828.5|30854.1|30834.1|30837|30817|731
1616510100000|2021-03-23 14:35:00|30848.6|30828.6|30850|30830|30854.5|30834.5|30843.5|30823.5|593
1616510400000|2021-03-23 14:40:00|30848.6|30828.6|30856.5|30836.5|30858.6|30838.6|30848.2|30828.2|567
1616510700000|2021-03-23 14:45:00|30855.9|30835.9|30851.6|30831.6|30859.2|30839.2|30846.4|30826.4|529
1616511000000|2021-03-23 14:50:00|30851.7|30831.7|30849.6|30829.6|30856.5|30836.5|30843.6|30823.6|588
1616511300000|2021-03-23 14:55:00|30848.5|30828.5|30836.8|30816.8|30849.9|30829.9|30836|30816|785
1616511600000|2021-03-23 15:00:00|30837|30817|30831|30811|30849|30829|30829.2|30809.2|752
1616511900000|2021-03-23 15:05:00|30830.4|30810.4|30819.4|30799.4|30832.7|30812.7|30812.6|30792.6|632
1616512200000|2021-03-23 15:10:00|30820.3|30800.3|30818.3|30798.3|30823|30803|30814.8|30794.8|583
1616512500000|2021-03-23 15:15:00|30818.8|30798.8|30819.7|30799.7|30822.7|30802.7|30811.9|30791.9|509
1616512800000|2021-03-23 15:20:00|30819.6|30799.6|30817.1|30797.1|30821.1|30801.1|30813|30793|496
1616513100000|2021-03-23 15:25:00|30817.3|30797.3|30824.7|30804.7|30824.7|30804.7|30812.9|30792.9|579
1616513400000|2021-03-23 15:30:00|30824.1|30804.1|30835|30815|30839.6|30819.6|30820.7|30800.7|655
1616513700000|2021-03-23 15:35:00|30835.2|30815.2|30838.9|30818.9|30844.1|30824.1|30833|30813|547
1616514000000|2021-03-23 15:40:00|30838.6|30818.6|30844.3|30824.3|30847.2|30827.2|30837.8|30817.8|526
1616514300000|2021-03-23 15:45:00|30844.6|30824.6|30846.3|30826.3|30852.4|30832.4|30838|30818|705
1616514600000|2021-03-23 15:50:00|30845.5|30825.5|30841.9|30821.9|30847.6|30827.6|30830.4|30810.4|784
1616514900000|2021-03-23 15:55:00|30842.1|30822.1|30825.6|30805.6|30844.1|30824.1|30821.5|30801.5|862
1616515200000|2021-03-23 16:00:00|30826.2|30806.2|30837.2|30817.2|30857.8|30819.3|30809.8|30787.7|836
1616515500000|2021-03-23 16:05:00|30837.3|30817.3|30824.3|30804.3|30857.2|30826.3|30820.4|30788|765
1616515800000|2021-03-23 16:10:00|30824.2|30804.2|30828.7|30808.7|30843.5|30813.5|30816.6|30793.5|788
1616516100000|2021-03-23 16:15:00|30828.2|30808.2|30822.2|30802.2|30844.3|30814.1|30819.9|30787.6|655
1616516400000|2021-03-23 16:20:00|30821.3|30801.3|30821.8|30801.8|30829.2|30809.2|30813.7|30793.7|696
1616516700000|2021-03-23 16:25:00|30822.7|30802.7|30851.7|30801.7|30856.7|30818.7|30821.8|30788.2|907
1616517000000|2021-03-23 16:30:00|30837.3|30817.3|30873.8|30823.8|30877.5|30837.9|30824.9|30793.3|944
1616517300000|2021-03-23 16:35:00|30873.4|30823.4|30847.5|30827.5|30876.9|30840.2|30840|30805.5|1047
1616517600000|2021-03-23 16:40:00|30846.7|30826.7|30843.9|30823.9|30881.9|30844.1|30837.3|30804.7|1050
1616517900000|2021-03-23 16:45:00|30846.2|30826.2|30842.1|30822.1|30871.2|30831.2|30839.3|30806.8|796
1616518200000|2021-03-23 16:50:00|30842.5|30822.5|30839.1|30819.1|30858.8|30825.3|30832.6|30799|677
1616518500000|2021-03-23 16:55:00|30839.2|30819.2|30860.3|30810.3|30865.1|30829.1|30837.9|30805.3|647
1616518800000|2021-03-23 17:00:00|30860.6|30810.6|30847.4|30827.4|30860.6|30831|30841.4|30806.8|526
1616519100000|2021-03-23 17:05:00|30847.1|30827.1|30847.2|30827.2|30868.3|30833.3|30842.6|30814.1|525
1616519400000|2021-03-23 17:10:00|30845.5|30825.5|30845.9|30825.9|30854.9|30834.9|30844.7|30824.7|546
1616519700000|2021-03-23 17:15:00|30846.1|30826.1|30843.5|30823.5|30860.9|30827.6|30835.1|30804.5|718
1616520000000|2021-03-23 17:20:00|30843.7|30823.7|30841.1|30821.1|30846.6|30826.6|30837.5|30817.5|575
1616520300000|2021-03-23 17:25:00|30841|30821|30844.1|30824.1|30867.3|30834.9|30838.5|30816.3|614
1616520600000|2021-03-23 17:30:00|30842.7|30822.7|30847.1|30827.1|30850.8|30830.8|30836.1|30816.1|838
1616520900000|2021-03-23 17:35:00|30847.4|30827.4|30862.9|30842.9|30865.1|30845.1|30845.7|30825.7|738
1616521200000|2021-03-23 17:40:00|30861|30841|30857.2|30837.2|30873.8|30850.5|30855.8|30823.8|721
1616521500000|2021-03-23 17:45:00|30856.2|30836.2|30849.3|30829.3|30874.6|30840.5|30846.7|30821.7|674
1616521800000|2021-03-23 17:50:00|30848.3|30828.3|30848|30828|30854.7|30834.7|30847.4|30827.4|666
1616522100000|2021-03-23 17:55:00|30848.8|30828.8|30882|30862|30894.8|30864.7|30848.6|30828.6|773
1616522400000|2021-03-23 18:00:00|30881.2|30861.2|30885.4|30865.4|30903.2|30869.1|30880.1|30847.2|570
1616522700000|2021-03-23 18:05:00|30885.1|30865.1|30877.9|30857.9|30893.1|30869.3|30872.5|30841.7|827
1616523000000|2021-03-23 18:10:00|30877.4|30857.4|30883|30863|30897.1|30863.8|30872.5|30844.1|995
1616523300000|2021-03-23 18:15:00|30880.9|30860.9|30883.1|30863.1|30902|30864.8|30875|30843.8|1016
1616523600000|2021-03-23 18:20:00|30882.7|30862.7|30876.2|30856.2|30897.9|30865.2|30865.5|30835.7|920
1616523900000|2021-03-23 18:25:00|30877.5|30857.5|30885|30865|30903.1|30865.5|30870.9|30841.4|838
1616524200000|2021-03-23 18:30:00|30884.4|30864.4|30902.4|30852.4|30909.4|30871.5|30876.3|30842.6|883
1616524500000|2021-03-23 18:35:00|30902|30852|30878.5|30858.5|30908.9|30871.2|30873.2|30849.4|663
1616524800000|2021-03-23 18:40:00|30878.9|30858.9|30874|30854|30886.1|30866.1|30874|30854|621
1616525100000|2021-03-23 18:45:00|30873.6|30853.6|30874.3|30854.3|30878.8|30858.8|30871.5|30851.5|537
1616525400000|2021-03-23 18:50:00|30873.1|30853.1|30877.9|30857.9|30880.3|30860.3|30872.2|30852.2|579
1616525700000|2021-03-23 18:55:00|30877.6|30857.6|30892.5|30872.5|30892.5|30872.5|30875.3|30855.3|651
1616526000000|2021-03-23 19:00:00|30892.3|30872.3|30884.6|30864.6|30895.4|30875.4|30883.8|30863.8|461
1616526300000|2021-03-23 19:05:00|30884.4|30864.4|30887.7|30867.7|30888.8|30868.8|30879.7|30859.7|458
1616526600000|2021-03-23 19:10:00|30888.5|30868.5|30887.3|30867.3|30889.8|30869.8|30883.6|30863.6|484
1616526900000|2021-03-23 19:15:00|30886.3|30866.3|30893.6|30873.6|30895.7|30875.7|30886.3|30866.3|550
1616527200000|2021-03-23 19:20:00|30893.2|30873.2|30898.7|30878.7|30916.5|30882.5|30893.2|30866.5|517
1616527500000|2021-03-23 19:25:00|30898.5|30878.5|30896.3|30876.3|30901.9|30881.9|30892.4|30872.4|488
1616527800000|2021-03-23 19:30:00|30895.8|30875.8|30906.7|30886.7|30922.3|30891|30894.9|30864.4|790
1616528100000|2021-03-23 19:35:00|30907.3|30887.3|30910.5|30890.5|30927.7|30893.2|30901.5|30873.2|970
1616528400000|2021-03-23 19:40:00|30910.4|30890.4|30903.5|30883.5|30924.2|30892.2|30899|30868.1|590
1616528700000|2021-03-23 19:45:00|30913.4|30863.4|30909.5|30859.5|30918.8|30885|30891.5|30856.2|1028
1616529000000|2021-03-23 19:50:00|30901.1|30881.1|30924.7|30874.7|30927.5|30890.9|30900.4|30861.8|814
1616529300000|2021-03-23 19:55:00|30924.4|30874.4|30933.8|30883.8|30938.3|30901.9|30907.7|30869|770
1616529600000|2021-03-23 20:00:00|30932.9|30882.9|30916.9|30896.9|30936.5|30900.5|30904.1|30869.7|1060
1616529900000|2021-03-23 20:05:00|30916.6|30896.6|30924|30874|30941.2|30905.8|30908.5|30872.3|826
1616530200000|2021-03-23 20:10:00|30925.9|30875.9|30907.1|30887.1|30930|30894|30903.6|30868.8|746
1616530500000|2021-03-23 20:15:00|30906.4|30886.4|30904.6|30884.6|30923.4|30888|30901.4|30867.3|619
1616530800000|2021-03-23 20:20:00|30904.4|30884.4|30900.9|30880.9|30922.9|30887.6|30900.6|30863.5|537
1616531100000|2021-03-23 20:25:00|30900.6|30880.6|30916.8|30866.8|30921.5|30883.3|30900.5|30863.9|654
1616531400000|2021-03-23 20:30:00|30917.8|30867.8|30924.4|30874.4|30926.2|30885.2|30904|30867.3|711
1616531700000|2021-03-23 20:35:00|30924.1|30874.1|30908.1|30888.1|30925.7|30888.9|30906.1|30870.8|444
1616532000000|2021-03-23 20:40:00|30908|30888|30916.3|30866.3|30924.5|30888.8|30900|30865.9|870
1616532300000|2021-03-23 20:45:00|30901.7|30881.7|30925.7|30875.7|30928.4|30885.5|30900.1|30857|526
1616532600000|2021-03-23 20:50:00|30925.4|30875.4|30918.6|30868.6|30934|30888.2|30903.4|30857.4|561
1616532900000|2021-03-23 20:55:00|30918.4|30868.4|30968.2|30851.3|30975.5|30872.2|30911|30851.3|614
1616533200000|2021-03-23 21:00:00|30972|30855|30972.3|30855.3|30973.8|30856.8|30961.8|30844.8|74
1616533500000|2021-03-23 21:05:00|30970.2|30853.2|30938.2|30835.5|30981.1|30864.1|30907|30818.5|190
1616533800000|2021-03-23 21:10:00|30935.1|30838.3|30915.9|30837.1|30984.7|30867.7|30909.9|30822.4|234
1616534100000|2021-03-23 21:15:00|30914.7|30835.3|30916.6|30842.1|30946.8|30853.3|30902|30828|205
1616534400000|2021-03-23 21:20:00|30912.2|30843.8|30914.2|30849.7|30940.8|30853|30902|30828.6|225
1616534700000|2021-03-23 21:25:00|30912.6|30850|30912.4|30842.5|30927.4|30853.1|30903.3|30829.4|186
1616535000000|2021-03-23 21:30:00|30912.1|30840.4|30912.6|30843.2|30923.2|30853.4|30903|30833.8|265
1616535300000|2021-03-23 21:35:00|30917.5|30843.7|30907.1|30839.6|30920.1|30855.7|30902.5|30830.9|252
1616535600000|2021-03-23 21:40:00|30907.5|30838.7|30910.5|30843.9|30921.1|30853.5|30903.2|30831|308
1616535900000|2021-03-23 21:45:00|30910.6|30843.7|30906.6|30851.4|30922.9|30855.2|30904.8|30827.5|350
1616536200000|2021-03-23 21:50:00|30907.3|30850.6|30912.6|30844.3|30921.1|30856.1|30903.3|30832.3|366
1616536500000|2021-03-23 21:55:00|30913.6|30840.4|30921.6|30858.1|30929.9|30860.6|30910.2|30833.6|392
1616536800000|2021-03-23 22:00:00|30922.6|30859.5|30907.8|30857.8|30926.5|30861.4|30906.7|30833.8|281
1616537100000|2021-03-23 22:05:00|30908|30858|30918.6|30861.5|30922.4|30862.9|30904.9|30849.9|256
1616537400000|2021-03-23 22:10:00|30918.5|30861.3|30907.6|30857.6|30922.3|30864.9|30906|30854.5|246
1616537700000|2021-03-23 22:15:00|30907.3|30857.3|30915.3|30860.2|30917.6|30862.5|30906.2|30853.3|241
1616538000000|2021-03-23 22:20:00|30914.7|30860.6|30917.5|30864.6|30923.7|30867.4|30907.2|30857.2|251
1616538300000|2021-03-23 22:25:00|30918.6|30864.3|30914.4|30862.6|30924.2|30868.2|30908.9|30858.3|225
1616538600000|2021-03-23 22:30:00|30914.3|30862.5|30910.6|30859.9|30918.6|30863.2|30908.2|30857.2|249
1616538900000|2021-03-23 22:35:00|30910.7|30860.7|30908.5|30857.3|30912.8|30862|30907.1|30857.1|285
1616539200000|2021-03-23 22:40:00|30907.7|30857.7|30908.9|30858.9|30912.7|30861.9|30907.4|30857.4|200
1616539500000|2021-03-23 22:45:00|30908.6|30858.6|30910.4|30860.4|30915.4|30863.4|30906.6|30856.6|209
1616539800000|2021-03-23 22:50:00|30910.3|30860.3|30910|30860|30914|30863.3|30905.9|30855.9|198
1616540100000|2021-03-23 22:55:00|30910.1|30860.1|30918.8|30868.8|30920.8|30869.9|30907.9|30857.7|238
1616540400000|2021-03-23 23:00:00|30918.9|30868.9|30920.6|30870.6|30925.3|30875.3|30915.7|30865.7|328
1616540700000|2021-03-23 23:05:00|30920.7|30870.7|30921.9|30871.9|30926.1|30875|30916.9|30866.9|313
1616541000000|2021-03-23 23:10:00|30920.9|30870.9|30921.9|30871.9|30926.2|30875.9|30917.2|30867.2|264
1616541300000|2021-03-23 23:15:00|30922.9|30872.9|30922.6|30872.6|30927.6|30877.6|30918.1|30868.1|351
1616541600000|2021-03-23 23:20:00|30923|30873|30929.7|30879.7|30933.6|30882.8|30920.2|30870.2|323
1616541900000|2021-03-23 23:25:00|30929.5|30879.5|30927.3|30877.3|30931.1|30881.1|30922.7|30869.7|212
1616542200000|2021-03-23 23:30:00|30927|30877|30926.1|30876.1|30930.8|30880.8|30922.8|30872.8|242
1616542500000|2021-03-23 23:35:00|30927.2|30877.2|30929.1|30879.1|30931.3|30881.3|30924.2|30874.2|249
1616542800000|2021-03-23 23:40:00|30928.9|30878.9|30931.5|30881.5|30934.3|30884.3|30924.1|30872.8|280
1616543100000|2021-03-23 23:45:00|30931|30881|30937.2|30887.2|30940.9|30890.9|30930.4|30880.4|359
1616543400000|2021-03-23 23:50:00|30937|30887|30948|30898|30952.2|30902.2|30937|30887|503
1616543700000|2021-03-23 23:55:00|30949.7|30899.7|30943.5|30893.5|30951.5|30901.5|30938.1|30888.1|295
1616544000000|2021-03-24 00:00:00|30938.2|30888.2|30932.1|30882.1|30941.2|30891.2|30926.6|30876.6|522
1616544300000|2021-03-24 00:05:00|30934.6|30881.4|30925.1|30875.1|30939.4|30887|30924.9|30873|407
1616544600000|2021-03-24 00:10:00|30925.3|30875.3|30922.4|30872.4|30931.2|30881.2|30920.1|30870.1|294
1616544900000|2021-03-24 00:15:00|30921.5|30871.5|30919.5|30869.5|30927.2|30877.2|30918.4|30868|282
1616545200000|2021-03-24 00:20:00|30919.8|30869.8|30916.4|30866.4|30924.7|30874.7|30912.4|30862.4|327
1616545500000|2021-03-24 00:25:00|30916.7|30866.7|30923.1|30873.1|30926.4|30876.4|30913.4|30863.4|288
1616545800000|2021-03-24 00:30:00|30923.6|30873.6|30922.8|30872.8|30932.2|30882.2|30920.5|30870.5|323
1616546100000|2021-03-24 00:35:00|30923.1|30873.1|30919.1|30869.1|30926.3|30876.3|30915.3|30865|294
1616546400000|2021-03-24 00:40:00|30918.9|30868.9|30924.8|30874.8|30929|30879|30916.5|30866.5|342
1616546700000|2021-03-24 00:45:00|30924.5|30874.5|30924|30874|30926|30876|30920.7|30870.7|258
1616547000000|2021-03-24 00:50:00|30924.8|30874.8|30927.1|30877.1|30930.5|30880.5|30922.4|30872.4|314
1616547300000|2021-03-24 00:55:00|30927.2|30877.2|30930.5|30880.5|30933.7|30883.7|30927|30877|337
1616547600000|2021-03-24 01:00:00|30929.8|30879.8|30934.8|30884.8|30940.1|30890.1|30927|30877|423
1616547900000|2021-03-24 01:05:00|30934.7|30884.7|30934.2|30884.2|30938.5|30888.5|30929.5|30879.5|300
1616548200000|2021-03-24 01:10:00|30934.5|30884.5|30922.8|30872.8|30935.3|30885.3|30921.8|30871.8|313
1616548500000|2021-03-24 01:15:00|30923|30873|30925.3|30875.3|30930.1|30880.1|30918.7|30868.7|339
1616548800000|2021-03-24 01:20:00|30925.5|30875.5|30927.9|30877.9|30931.7|30881.7|30923.8|30873.8|313
1616549100000|2021-03-24 01:25:00|30929.1|30879.1|30925.6|30875.6|30930.9|30880.9|30921.7|30871.7|285
1616549400000|2021-03-24 01:30:00|30924.2|30874.2|30924|30874|30927.9|30877.9|30919|30869|413
1616549700000|2021-03-24 01:35:00|30924.3|30874.3|30916.9|30866.9|30927.9|30877.9|30916.7|30866.7|391
1616550000000|2021-03-24 01:40:00|30916.8|30866.8|30918|30868|30920.8|30870.8|30914.8|30864.8|422
1616550300000|2021-03-24 01:45:00|30918.1|30868.1|30916.5|30866.5|30919.9|30869.9|30912.4|30862.4|419
1616550600000|2021-03-24 01:50:00|30916.3|30866.3|30913.9|30863.9|30917.9|30867.9|30910.5|30860.5|359
1616550900000|2021-03-24 01:55:00|30913.7|30863.7|30918.4|30868.4|30921.5|30871.5|30911.7|30861.7|383
1616551200000|2021-03-24 02:00:00|30918.2|30868.2|30921.5|30871.5|30923.5|30873.5|30914.7|30864.7|456
1616551500000|2021-03-24 02:05:00|30921|30871|30921|30871|30926.9|30876.9|30917.8|30867.8|336
1616551800000|2021-03-24 02:10:00|30920.3|30870.3|30924.9|30874.9|30924.9|30874.9|30915.6|30865.6|397
1616552100000|2021-03-24 02:15:00|30923.4|30873.4|30923.1|30873.1|30927.8|30877.8|30919.3|30869.3|391
1616552400000|2021-03-24 02:20:00|30924|30874|30929.2|30879.2|30934|30884|30920.9|30870.9|405
1616552700000|2021-03-24 02:25:00|30929.1|30879.1|30934.4|30884.4|30935.6|30885.6|30927.5|30877.5|410
1616553000000|2021-03-24 02:30:00|30934.5|30884.5|30930.9|30880.9|30939.4|30902.3|30922.3|30878.1|478
1616553300000|2021-03-24 02:35:00|30930.6|30880.6|30923.8|30873.8|30933.1|30897.3|30911.5|30873.2|349
1616553600000|2021-03-24 02:40:00|30924|30874|30922.2|30872.2|30929.9|30879.9|30919.2|30869.2|308
1616553900000|2021-03-24 02:45:00|30922.6|30872.6|30923.2|30873.2|30926.3|30876.3|30919.7|30869.7|284
1616554200000|2021-03-24 02:50:00|30925.2|30875.2|30929.1|30879.1|30930.6|30880.6|30921.1|30871.1|362
1616554500000|2021-03-24 02:55:00|30929|30879|30930.9|30880.9|30934.6|30884.6|30927.2|30877.2|418
1616554800000|2021-03-24 03:00:00|30930.5|30880.5|30932.1|30882.1|30935.7|30899.3|30913.8|30877.1|317
1616555100000|2021-03-24 03:05:00|30932.6|30882.6|30931.3|30881.3|30935.6|30885.6|30928.6|30878.6|299
1616555400000|2021-03-24 03:10:00|30931.4|30881.4|30927|30877|30933.6|30883.6|30926|30876|412
1616555700000|2021-03-24 03:15:00|30926.6|30876.6|30929|30879|30934.3|30884.3|30924.9|30874.9|362
1616556000000|2021-03-24 03:20:00|30929.3|30879.3|30932.1|30882.1|30934.4|30884.4|30926.1|30876.1|375
1616556300000|2021-03-24 03:25:00|30932.2|30882.2|30927.7|30877.7|30934.2|30884.2|30925.2|30875.2|280
1616556600000|2021-03-24 03:30:00|30928.1|30878.1|30924.2|30874.2|30936.4|30886.4|30924.2|30874.2|341
1616556900000|2021-03-24 03:35:00|30924.8|30874.8|30921.4|30871.4|30929.4|30879.4|30916.8|30866.8|307
1616557200000|2021-03-24 03:40:00|30922|30872|30918.6|30868.6|30924.1|30874.1|30916.8|30866.8|298
1616557500000|2021-03-24 03:45:00|30918.8|30868.8|30918.4|30868.4|30922.4|30872.4|30917.1|30867.1|225
1616557800000|2021-03-24 03:50:00|30918.6|30868.6|30919|30869|30920.2|30870.2|30914.1|30864.1|320
1616558100000|2021-03-24 03:55:00|30917.5|30867.5|30918.9|30868.9|30923.4|30873.4|30917.5|30867.5|291
1616558400000|2021-03-24 04:00:00|30919.9|30869.9|30923|30873|30923.7|30873.7|30918.1|30868.1|249
1616558700000|2021-03-24 04:05:00|30923.6|30873.6|30922.4|30872.4|30924.6|30874.6|30918|30868|212
1616559000000|2021-03-24 04:10:00|30920.1|30870.1|30924.8|30874.8|30927.8|30877.8|30918.3|30868.3|210
1616559300000|2021-03-24 04:15:00|30924.4|30874.4|30923|30873|30925.5|30875.5|30917.7|30867.7|249
1616559600000|2021-03-24 04:20:00|30922.9|30872.9|30927.6|30877.6|30928|30878|30921.8|30871.8|231
1616559900000|2021-03-24 04:25:00|30925|30875|30926.1|30876.1|30927.9|30877.9|30920.5|30870.5|236
1616560200000|2021-03-24 04:30:00|30926.6|30876.6|30927.5|30877.5|30930.7|30880.7|30922.3|30872.3|299
1616560500000|2021-03-24 04:35:00|30927.7|30877.7|30924.4|30874.4|30927.7|30877.7|30919.8|30869.8|277
1616560800000|2021-03-24 04:40:00|30924.3|30874.3|30934.6|30884.6|30935.9|30885.9|30923|30873|293
1616561100000|2021-03-24 04:45:00|30934.5|30884.5|30933.8|30883.8|30935|30885|30927.9|30877.9|291
1616561400000|2021-03-24 04:50:00|30933.9|30883.9|30931.2|30881.2|30938|30888|30930.5|30880.5|354
1616561700000|2021-03-24 04:55:00|30931.3|30881.3|30925|30875|30935|30885|30925|30875|282
1616562000000|2021-03-24 05:00:00|30925.5|30875.5|30937.1|30887.1|30939.6|30889.6|30925.5|30875.5|313
1616562300000|2021-03-24 05:05:00|30937|30887|30932.1|30882.1|30939.1|30889.1|30931.8|30881.8|303
1616562600000|2021-03-24 05:10:00|30931.6|30881.6|30932.4|30882.4|30936.3|30886.3|30930|30880|173
1616562900000|2021-03-24 05:15:00|30932.6|30882.6|30938|30888|30940.5|30890.5|30929.5|30879.5|220
1616563200000|2021-03-24 05:20:00|30938.2|30888.2|30940.4|30890.4|30945.2|30895.2|30935|30885|329
1616563500000|2021-03-24 05:25:00|30939.5|30889.5|30940.5|30890.5|30948.8|30898.8|30938.3|30888.3|377
1616563800000|2021-03-24 05:30:00|30940.4|30890.4|30936.8|30886.8|30943|30893|30934.2|30884.2|333
1616564100000|2021-03-24 05:35:00|30935.2|30885.2|30945.2|30895.2|30945.5|30895.5|30934.7|30884.7|350
1616564400000|2021-03-24 05:40:00|30945.4|30895.4|30941.6|30891.6|30946.7|30896.7|30938.1|30888.1|294
1616564700000|2021-03-24 05:45:00|30941.3|30891.3|30941.4|30891.4|30946.5|30896.5|30938.5|30888.5|335
1616565000000|2021-03-24 05:50:00|30941.3|30891.3|30941.2|30891.2|30944|30894|30937.5|30887.5|331
1616565300000|2021-03-24 05:55:00|30942.6|30892.6|30945.5|30895.5|30950.5|30900.5|30939.3|30889.3|437
1616565600000|2021-03-24 06:00:00|30944.3|30894.3|30929.5|30909.5|30946.7|30911.3|30922.3|30887.4|504
1616565900000|2021-03-24 06:05:00|30929.4|30909.4|30925.8|30905.8|30948.2|30912.7|30922.3|30888.2|519
1616566200000|2021-03-24 06:10:00|30924.9|30904.9|30947.2|30897.2|30950.6|30915.9|30923.7|30891.8|416
1616566500000|2021-03-24 06:15:00|30931.4|30911.4|30930.5|30910.5|30955.7|30921.3|30926|30890.6|619
1616566800000|2021-03-24 06:20:00|30930.9|30910.9|30932.4|30912.4|30945.8|30913.2|30924.6|30890.9|415
1616567100000|2021-03-24 06:25:00|30931.8|30911.8|30919.8|30899.8|30947|30913.9|30918.6|30887.1|446
1616567400000|2021-03-24 06:30:00|30919.5|30899.5|30909.5|30889.5|30935.4|30902.7|30907.3|30874.6|488
1616567700000|2021-03-24 06:35:00|30909.3|30889.3|30912.6|30892.6|30931.9|30897|30907.3|30872.9|427
1616568000000|2021-03-24 06:40:00|30912.9|30892.9|30912|30892|30932|30899.5|30910.2|30874.4|368
1616568300000|2021-03-24 06:45:00|30911.2|30891.2|30905.2|30885.2|30928.7|30892.4|30902.3|30867.7|463
1616568600000|2021-03-24 06:50:00|30905.5|30885.5|30933.5|30883.5|30938.6|30899.1|30903|30866.8|390
1616568900000|2021-03-24 06:55:00|30935.6|30885.6|30925.1|30875.1|30939.1|30903.2|30916.9|30872.2|419
1616569200000|2021-03-24 07:00:00|30927.2|30877.2|30921.7|30901.7|30945.1|30907.7|30910.4|30877.2|865
1616569500000|2021-03-24 07:05:00|30921.9|30901.9|30926.7|30906.7|30939.4|30909.8|30914.7|30883.2|666
1616569800000|2021-03-24 07:10:00|30926.5|30906.5|30936|30916|30957.4|30923|30920.3|30890.7|834
1616570100000|2021-03-24 07:15:00|30936.1|30916.1|30911.5|30891.5|30952.2|30919.4|30910|30876.3|756
1616570400000|2021-03-24 07:20:00|30912.5|30892.5|31037|30987|31045.6|31009.4|30911.2|30886.7|881
1616570700000|2021-03-24 07:25:00|31038|30988|31028.3|31008.3|31047.1|31023|31008.9|30958.9|808
1616571000000|2021-03-24 07:30:00|31028.5|31008.5|31028.2|31008.2|31034.7|31014.7|31020.1|31000.1|819
1616571300000|2021-03-24 07:35:00|31028.7|31008.7|30961.8|30941.8|31036.1|31014.6|30933.1|30904.7|943
1616571600000|2021-03-24 07:40:00|30961.2|30941.2|30974.8|30954.8|30981.6|30958.6|30961.1|30928.8|777
1616571900000|2021-03-24 07:45:00|30974.2|30954.2|30988.6|30968.6|30993.3|30971.1|30957.7|30927.6|832
1616572200000|2021-03-24 07:50:00|30988.5|30968.5|31005.7|30985.7|31028.9|31008.9|30976|30940.6|765
1616572500000|2021-03-24 07:55:00|31021.5|30971.5|30999.8|30979.8|31021.5|30991.4|30982.2|30932.2|833
1616572800000|2021-03-24 08:00:00|31000.5|30980.5|31026.6|31006.6|31034.8|31007.6|30994.4|30962|787
1616573100000|2021-03-24 08:05:00|31026.7|31006.7|31013.4|30993.4|31043.9|31013|31001.8|30981.8|741
1616573400000|2021-03-24 08:10:00|31013.6|30993.6|31020.4|30970.4|31041.3|31021.3|31006.2|30967.5|770
1616573700000|2021-03-24 08:15:00|31010.2|30960.2|30995.5|30975.5|31014|30978.4|30984.2|30947.9|893
1616574000000|2021-03-24 08:20:00|30995.9|30975.9|30970.4|30950.4|31018.5|30988.8|30965.4|30940.8|819
1616574300000|2021-03-24 08:25:00|30970|30950|30962.3|30912.3|30994.6|30974.6|30946.7|30911.2|693
1616574600000|2021-03-24 08:30:00|30958.9|30908.9|30927.5|30877.5|30964.4|30926.3|30870.1|30786.6|983
1616574900000|2021-03-24 08:35:00|30932|30882|30923.6|30903.6|30950.1|30909.4|30895.7|30871.7|851
1616575200000|2021-03-24 08:40:00|30923.3|30903.3|30911.1|30891.1|30962.5|30928.3|30901.9|30867.4|824
1616575500000|2021-03-24 08:45:00|30911|30891|30889.2|30869.2|30921.7|30901.7|30885.7|30865.7|831
1616575800000|2021-03-24 08:50:00|30889.1|30869.1|30881.6|30861.6|30894.9|30874.9|30877.5|30857.5|776
1616576100000|2021-03-24 08:55:00|30881.8|30861.8|30910.4|30860.4|30911.9|30874.8|30877.2|30856.5|771
1616576400000|2021-03-24 09:00:00|30911.1|30861.1|30880.8|30860.8|30914.5|30881.6|30870.7|30850.7|805
1616576700000|2021-03-24 09:05:00|30882.9|30862.9|30882.7|30862.7|30895.4|30875.4|30874.7|30854.7|774
1616577000000|2021-03-24 09:10:00|30882.2|30862.2|30869|30849|30884.8|30864.8|30859|30839|764
1616577300000|2021-03-24 09:15:00|30867.6|30847.6|30857.9|30837.9|30870.5|30850.5|30853.3|30833.3|706
1616577600000|2021-03-24 09:20:00|30855.5|30835.5|30852.3|30832.3|30859.5|30839.5|30847.7|30827.7|760
1616577900000|2021-03-24 09:25:00|30853|30833|30836.5|30816.5|30853.7|30833.7|30836.5|30816.5|716
1616578200000|2021-03-24 09:30:00|30839.5|30819.5|30849.1|30829.1|30853.4|30833.4|30833.3|30813.3|678
1616578500000|2021-03-24 09:35:00|30849.2|30829.2|30857.9|30837.9|30863.3|30843.3|30838.4|30818.4|700
1616578800000|2021-03-24 09:40:00|30858.4|30838.4|30867.5|30847.5|30870.5|30850.5|30851|30831|701
1616579100000|2021-03-24 09:45:00|30869|30849|30901.2|30881.2|30911.6|30891.6|30858.2|30838.2|780
1616579400000|2021-03-24 09:50:00|30901.4|30881.4|30911.4|30891.4|30914.1|30894.1|30893|30873|645
1616579700000|2021-03-24 09:55:00|30912.6|30892.6|30905.3|30885.3|30918.1|30898.1|30904.4|30884.4|592
1616580000000|2021-03-24 10:00:00|30904.9|30884.9|30884.6|30864.6|30915.1|30895.1|30878.9|30851.5|645
1616580300000|2021-03-24 10:05:00|30886|30866|30901.8|30881.8|30907.3|30887.3|30884|30864|809
1616580600000|2021-03-24 10:10:00|30902.1|30882.1|30915.3|30895.3|30925|30905|30900.4|30880.4|738
1616580900000|2021-03-24 10:15:00|30915.7|30895.7|30905.3|30885.3|30924.5|30904.5|30898.9|30878.9|764
1616581200000|2021-03-24 10:20:00|30904.5|30884.5|30912.6|30892.6|30915.8|30895.8|30896.6|30876.6|656
1616581500000|2021-03-24 10:25:00|30912.3|30892.3|30913.2|30893.2|30927.2|30907.2|30898.4|30878.4|669
1616581800000|2021-03-24 10:30:00|30913.3|30893.3|30892.1|30872.1|30924.1|30904.1|30882.5|30862.5|719
1616582100000|2021-03-24 10:35:00|30891.9|30871.9|30918.1|30898.1|30918.9|30898.9|30878.7|30858.7|616
1616582400000|2021-03-24 10:40:00|30918.3|30898.3|30926.7|30906.7|30930.1|30910.1|30916.6|30896.6|568
1616582700000|2021-03-24 10:45:00|30927.3|30907.3|30942.4|30922.4|30949.9|30929.9|30924.9|30904.9|604
1616583000000|2021-03-24 10:50:00|30942.2|30922.2|30957.5|30937.5|30964.5|30944.5|30940.8|30920.8|693
1616583300000|2021-03-24 10:55:00|30956.1|30936.1|30939.3|30919.3|30958.1|30938.1|30932.9|30912.9|652
1616583600000|2021-03-24 11:00:00|30942.6|30922.6|30933.7|30913.7|30950.5|30930.5|30931.3|30911.3|761
1616583900000|2021-03-24 11:05:00|30932.5|30912.5|30929.8|30909.8|30935.5|30915.5|30927.4|30907.4|538
1616584200000|2021-03-24 11:10:00|30932.1|30912.1|30922.3|30902.3|30935.5|30915.5|30918.5|30898.5|566
1616584500000|2021-03-24 11:15:00|30921.3|30901.3|30878.3|30858.3|30926.5|30906.5|30876.2|30856.2|665
1616584800000|2021-03-24 11:20:00|30877.9|30857.9|30862.2|30842.2|30882.2|30862.2|30860.9|30840.9|541
1616585100000|2021-03-24 11:25:00|30862.6|30842.6|30869.1|30849.1|30872.1|30852.1|30858.8|30838.8|561
1616585400000|2021-03-24 11:30:00|30869.2|30849.2|30852|30832|30873.6|30853.6|30847.7|30827.7|582
1616585700000|2021-03-24 11:35:00|30852.2|30832.2|30859.8|30839.8|30860.4|30840.4|30844.2|30824.2|539
1616586000000|2021-03-24 11:40:00|30859.9|30839.9|30861|30841|30864.2|30844.2|30855.4|30835.4|471
1616586300000|2021-03-24 11:45:00|30861.1|30841.1|30850.8|30830.8|30862.7|30842.7|30849.3|30829.3|504
1616586600000|2021-03-24 11:50:00|30851|30831|30840|30820|30852.5|30832.5|30839.6|30819.6|422
1616586900000|2021-03-24 11:55:00|30839.8|30819.8|30822.3|30802.3|30840.2|30820.2|30817|30797|627
1616587200000|2021-03-24 12:00:00|30823|30803|30825.1|30805.1|30828.4|30808.4|30815.9|30795.9|551
1616587500000|2021-03-24 12:05:00|30825.2|30805.2|30809.2|30789.2|30826.1|30806.1|30800.9|30780.9|529
1616587800000|2021-03-24 12:10:00|30808.9|30788.9|30812.8|30792.8|30816.5|30796.5|30808.4|30788.4|549
1616588100000|2021-03-24 12:15:00|30812.9|30792.9|30811.7|30791.7|30820|30800|30808|30788|533
1616588400000|2021-03-24 12:20:00|30811.5|30791.5|30813|30793|30815.2|30795.2|30803|30783|575
1616588700000|2021-03-24 12:25:00|30812.5|30792.5|30853.3|30803.3|30880.4|30830.7|30809.5|30785.2|635
1616589000000|2021-03-24 12:30:00|30852.5|30802.5|30845.5|30825.5|30857.1|30828.1|30817.1|30785.5|706
1616589300000|2021-03-24 12:35:00|30845.4|30825.4|30845.3|30825.3|30860.1|30840.1|30827.3|30807.3|667
1616589600000|2021-03-24 12:40:00|30842.1|30822.1|30866.1|30846.1|30867.9|30847.9|30837.7|30817.7|735
1616589900000|2021-03-24 12:45:00|30866.3|30846.3|30896.7|30876.7|30899.8|30879.8|30860.4|30840.4|712
1616590200000|2021-03-24 12:50:00|30896.8|30876.8|30882.5|30862.5|30896.8|30876.8|30880.8|30860.8|575
1616590500000|2021-03-24 12:55:00|30882.4|30862.4|30869.7|30849.7|30882.5|30862.5|30867.5|30847.5|624
1616590800000|2021-03-24 13:00:00|30869.5|30849.5|30877.2|30857.2|30878.3|30858.3|30867.4|30847.4|620
1616591100000|2021-03-24 13:05:00|30877.3|30857.3|30867.2|30847.2|30881.4|30861.4|30865.8|30845.8|650
1616591400000|2021-03-24 13:10:00|30866.2|30846.2|30871.3|30851.3|30876.1|30856.1|30861.7|30841.7|650
1616591700000|2021-03-24 13:15:00|30871.9|30851.9|30889.5|30869.5|30892.6|30872.6|30868.4|30848.4|681
1616592000000|2021-03-24 13:20:00|30888.8|30868.8|30907|30887|30907.2|30887.2|30886.4|30866.4|579
1616592300000|2021-03-24 13:25:00|30906.8|30886.8|30908.7|30888.7|30911.3|30891.3|30901.7|30881.7|694
1616592600000|2021-03-24 13:30:00|30908.6|30888.6|30912.9|30892.9|30913.4|30893.4|30897.8|30877.8|623
1616592900000|2021-03-24 13:35:00|30912.7|30892.7|30918.6|30898.6|30919.8|30899.8|30906|30886|638
1616593200000|2021-03-24 13:40:00|30918.4|30898.4|30904.4|30854.4|30920|30900|30883.5|30849.4|781
1616593500000|2021-03-24 13:45:00|30904.6|30854.6|30890.8|30870.8|30904.6|30873.6|30868|30833|833
1616593800000|2021-03-24 13:50:00|30890.5|30870.5|30890.7|30870.7|30903.9|30883.9|30879.9|30859.9|852
1616594100000|2021-03-24 13:55:00|30892.3|30872.3|30897.5|30877.5|30902.5|30882.5|30885.3|30865.3|795
1616594400000|2021-03-24 14:00:00|30896.9|30876.9|30875.6|30855.6|30897.6|30877.6|30870.1|30845|895
1616594700000|2021-03-24 14:05:00|30874.7|30854.7|30857.6|30837.6|30880|30860|30855.2|30835.2|748
1616595000000|2021-03-24 14:10:00|30857.5|30837.5|30860.5|30840.5|30869.9|30849.9|30857.3|30837.3|714
1616595300000|2021-03-24 14:15:00|30860.3|30840.3|30889|30869|30891.6|30871.6|30855.5|30835.5|756
1616595600000|2021-03-24 14:20:00|30904.4|30854.4|30892.4|30872.4|30904.4|30879.8|30884.7|30854.4|861
1616595900000|2021-03-24 14:25:00|30893.2|30873.2|30880.1|30860.1|30897|30877|30880.1|30860.1|713
1616596200000|2021-03-24 14:30:00|30880.8|30860.8|30890.2|30870.2|30895.5|30875.5|30880.8|30860.8|808
1616596500000|2021-03-24 14:35:00|30890.4|30870.4|30893.7|30873.7|30894.1|30874.1|30887.7|30867.7|631
1616596800000|2021-03-24 14:40:00|30893.4|30873.4|30890.1|30870.1|30894.3|30874.3|30882.1|30862.1|570
1616597100000|2021-03-24 14:45:00|30889.7|30869.7|30881.8|30861.8|30891.7|30871.7|30880.4|30860.4|584
1616597400000|2021-03-24 14:50:00|30881.5|30861.5|30860.4|30840.4|30883.4|30863.4|30857.3|30837.3|659
1616597700000|2021-03-24 14:55:00|30860.5|30840.5|30865.2|30845.2|30865.8|30845.8|30854|30834|658
1616598000000|2021-03-24 15:00:00|30865.3|30845.3|30857.7|30837.7|30865.5|30845.5|30857.1|30837.1|636
1616598300000|2021-03-24 15:05:00|30858|30838|30857|30837|30860.7|30840.7|30851|30831|682
1616598600000|2021-03-24 15:10:00|30857.1|30837.1|30863.5|30843.5|30864.8|30844.8|30855.7|30835.7|648
1616598900000|2021-03-24 15:15:00|30863.4|30843.4|30868.8|30848.8|30869.4|30849.4|30851.3|30831.3|661
1616599200000|2021-03-24 15:20:00|30869.8|30849.8|30874|30854|30879.2|30859.2|30867.9|30847.9|525
1616599500000|2021-03-24 15:25:00|30873.1|30853.1|30883.5|30863.5|30888|30868|30868.4|30848.4|590
1616599800000|2021-03-24 15:30:00|30883.4|30863.4|30877.3|30857.3|30889.6|30869.6|30877.1|30857.1|709
1616600100000|2021-03-24 15:35:00|30877.2|30857.2|30879.1|30859.1|30887|30867|30874.1|30854.1|575
1616600400000|2021-03-24 15:40:00|30879.2|30859.2|30856|30836|30879.4|30859.4|30855.4|30835.4|668
1616600700000|2021-03-24 15:45:00|30856.6|30836.6|30845.4|30825.4|30872.7|30845.7|30837.3|30817.3|829
1616601000000|2021-03-24 15:50:00|30846.4|30826.4|30866|30846|30872.5|30852.5|30840.8|30820.8|733
1616601300000|2021-03-24 15:55:00|30866.2|30846.2|30842.7|30822.7|30875|30855|30841|30821|845
1616601600000|2021-03-24 16:00:00|30846.2|30826.2|30840.6|30820.6|30861.3|30841.3|30831.3|30796.5|784
1616601900000|2021-03-24 16:05:00|30840.4|30820.4|30834.8|30814.8|30848.6|30828.6|30828.3|30808.3|640
1616602200000|2021-03-24 16:10:00|30834.4|30814.4|30843.2|30823.2|30844.2|30824.2|30832|30812|547
1616602500000|2021-03-24 16:15:00|30843.1|30823.1|30836.2|30816.2|30847.8|30827.8|30832|30812|600
1616602800000|2021-03-24 16:20:00|30834.6|30814.6|30832.4|30812.4|30836.1|30816.1|30827|30807|492
1616603100000|2021-03-24 16:25:00|30832|30812|30828.9|30808.9|30851.5|30818|30828.4|30796.5|516
1616603400000|2021-03-24 16:30:00|30828.7|30808.7|30831.1|30811.1|30848.5|30815.8|30827.4|30792.7|465
1616603700000|2021-03-24 16:35:00|30830.7|30810.7|30827.7|30807.7|30843.5|30813.2|30824.8|30793.5|421
1616604000000|2021-03-24 16:40:00|30825.6|30805.6|30830.1|30810.1|30844.5|30815.4|30825.5|30794.5|413
1616604300000|2021-03-24 16:45:00|30830.3|30810.3|30825.8|30805.8|30847.4|30813.8|30823|30790.8|553
1616604600000|2021-03-24 16:50:00|30826.2|30806.2|30850.2|30830.2|30851.4|30831.4|30825.8|30805.8|610
1616604900000|2021-03-24 16:55:00|30849.8|30829.8|30862.2|30842.2|30862.6|30842.6|30849.8|30829.8|595
1616605200000|2021-03-24 17:00:00|30861.7|30841.7|30855.6|30835.6|30873.2|30853.2|30851.5|30831.5|625
1616605500000|2021-03-24 17:05:00|30855.2|30835.2|30853.4|30833.4|30864.7|30835.8|30848.5|30814.7|437
1616605800000|2021-03-24 17:10:00|30854|30834|30858.4|30838.4|30859.5|30839.5|30851.2|30831.2|401
1616606100000|2021-03-24 17:15:00|30859.1|30839.1|30850.5|30830.5|30861|30841|30844.3|30824.3|543
1616606400000|2021-03-24 17:20:00|30850.6|30830.6|30851.5|30831.5|30858.2|30838.2|30848.4|30828.4|438
1616606700000|2021-03-24 17:25:00|30851.4|30831.4|30848.4|30828.4|30854.2|30834.2|30844.7|30824.7|478
1616607000000|2021-03-24 17:30:00|30847.8|30827.8|30845.1|30825.1|30850.7|30830.7|30844|30824|396
1616607300000|2021-03-24 17:35:00|30844.2|30824.2|30844.8|30824.8|30847.5|30827.5|30841.7|30821.7|361
1616607600000|2021-03-24 17:40:00|30844.9|30824.9|30849.8|30829.8|30851|30831|30843|30823|430
1616607900000|2021-03-24 17:45:00|30849.5|30829.5|30840.1|30820.1|30855.2|30835.2|30838.1|30818.1|670
1616608200000|2021-03-24 17:50:00|30841.3|30821.3|30841.4|30821.4|30842.5|30822.5|30835|30815|468
1616608500000|2021-03-24 17:55:00|30841.8|30821.8|30844.3|30824.3|30844.9|30824.9|30837.7|30817.7|521
1616608800000|2021-03-24 18:00:00|30843.9|30823.9|30844.4|30824.4|30851.7|30831.7|30842.5|30822.5|448
1616609100000|2021-03-24 18:05:00|30844.3|30824.3|30838.4|30818.4|30845.7|30825.7|30834.6|30814.6|497
1616609400000|2021-03-24 18:10:00|30838.5|30818.5|30845.7|30825.7|30846|30826|30835.9|30815.9|464
1616609700000|2021-03-24 18:15:00|30845.3|30825.3|30843.8|30823.8|30845.3|30825.3|30839|30819|387
1616610000000|2021-03-24 18:20:00|30843.7|30823.7|30842.9|30822.9|30850.4|30830.4|30841|30821|449
1616610300000|2021-03-24 18:25:00|30842.8|30822.8|30844.8|30824.8|30847|30827|30840|30820|457
1616610600000|2021-03-24 18:30:00|30844.6|30824.6|30857.8|30837.8|30858.8|30838.8|30844.6|30824.6|483
1616610900000|2021-03-24 18:35:00|30858|30838|30859|30839|30860.2|30840.2|30851.6|30831.6|452
1616611200000|2021-03-24 18:40:00|30859.1|30839.1|30862|30842|30862.2|30842.2|30855.5|30835.5|451
1616611500000|2021-03-24 18:45:00|30861.6|30841.6|30850|30830|30862.9|30842.9|30848.3|30828.3|462
1616611800000|2021-03-24 18:50:00|30850.4|30830.4|30858.2|30838.2|30862.5|30842.5|30850.4|30830.4|392
1616612100000|2021-03-24 18:55:00|30858.5|30838.5|30866|30846|30867.9|30847.9|30853.6|30833.6|532
1616612400000|2021-03-24 19:00:00|30865.5|30845.5|30865.8|30845.8|30882.6|30851|30862.3|30825|543
1616612700000|2021-03-24 19:05:00|30865.9|30845.9|30863.9|30843.9|30872|30850.9|30861.6|30822|490
1616613000000|2021-03-24 19:10:00|30864|30844|30861|30841|30866.9|30846.9|30858.7|30838.7|620
1616613300000|2021-03-24 19:15:00|30863.1|30843.1|30852.5|30832.5|30876.9|30846|30850|30826.9|640
1616613600000|2021-03-24 19:20:00|30853|30833|30855.9|30835.9|30874.5|30841.7|30852.8|30821.4|472
1616613900000|2021-03-24 19:25:00|30855.7|30835.7|30865.7|30845.7|30877.5|30849.4|30855|30823|515
1616614200000|2021-03-24 19:30:00|30867.5|30847.5|30863.5|30843.5|30881.9|30849.7|30861.3|30826.5|503
1616614500000|2021-03-24 19:35:00|30862.9|30842.9|30863.1|30843.1|30880.5|30848.1|30857.7|30824.7|392
1616614800000|2021-03-24 19:40:00|30863.2|30843.2|30862.5|30842.5|30877.5|30847.2|30857.1|30824.9|395
1616615100000|2021-03-24 19:45:00|30861.2|30841.2|30861.6|30841.6|30876.2|30844.6|30856.8|30819.4|465
1616615400000|2021-03-24 19:50:00|30860.8|30840.8|30864.9|30844.9|30882.8|30848.5|30859.7|30821.5|414
1616615700000|2021-03-24 19:55:00|30865.6|30845.6|30907.1|30857.1|30916.3|30866.3|30862.7|30829.3|666
1616616000000|2021-03-24 20:00:00|30909.6|30859.6|30897.1|30847.1|30912.5|30870.6|30890.3|30846|658
1616616300000|2021-03-24 20:05:00|30897.6|30847.6|30902.8|30852.8|30906.3|30870.8|30888.2|30841.3|559
1616616600000|2021-03-24 20:10:00|30902|30852|30904.8|30854.8|30907.2|30874.3|30890|30848.3|473
1616616900000|2021-03-24 20:15:00|30904.7|30854.7|30904.3|30854.3|30907.7|30873.8|30889.2|30846.9|619
1616617200000|2021-03-24 20:20:00|30904.1|30854.1|30904.3|30854.3|30909.2|30876.5|30891.3|30846.3|559
1616617500000|2021-03-24 20:25:00|30904.2|30854.2|30905.9|30855.9|30908.5|30858.5|30898.4|30848.4|457
1616617800000|2021-03-24 20:30:00|30907.7|30857.7|30901.4|30851.4|30909.1|30859.1|30891.3|30841.3|471
1616618100000|2021-03-24 20:35:00|30901.7|30851.7|30906|30856|30907.4|30857.4|30896.4|30846.4|405
1616618400000|2021-03-24 20:40:00|30905.1|30855.1|30897.7|30847.7|30905.7|30855.7|30896.2|30846.2|329
1616618700000|2021-03-24 20:45:00|30896.3|30846.3|30899.9|30849.9|30914.2|30877.5|30894.9|30845|289
1616619000000|2021-03-24 20:50:00|30900.9|30850.9|30902.1|30852.1|30911.7|30859.3|30896.8|30843.2|414
1616619300000|2021-03-24 20:55:00|30900.7|30850.7|30901.3|30841.6|30910.2|30856.9|30893.5|30833.2|454
1616619600000|2021-03-24 21:00:00|30902|30841.1|30940.4|30838.2|30942.8|30842.9|30902|30823.6|82
1616619900000|2021-03-24 21:05:00|30937.3|30823.7|30916|30833.7|30951.6|30845.6|30916|30817.6|182
1616620200000|2021-03-24 21:10:00|30948.8|30835|30927.7|30826.6|30951.8|30841.2|30915|30821.9|169
1616620500000|2021-03-24 21:15:00|30929.6|30827.3|30941.7|30834.6|30946|30840|30915|30820.2|183
1616620800000|2021-03-24 21:20:00|30939.1|30835.4|30938.4|30833.4|30956.1|30848.6|30927.9|30820.6|217
1616621100000|2021-03-24 21:25:00|30945.2|30829.2|30933.2|30834.8|30950.8|30855|30915|30821|195
1616621400000|2021-03-24 21:30:00|30935.8|30833.4|30919.7|30838.2|30943.8|30850.1|30915|30826.6|187
1616621700000|2021-03-24 21:35:00|30918.5|30839.6|30933.9|30836.8|30942.8|30849.8|30915|30825.8|203
1616622000000|2021-03-24 21:40:00|30932.6|30839|30935.2|30836.2|30942.1|30844.7|30917|30828|225
1616622300000|2021-03-24 21:45:00|30934.2|30836.3|30929|30839.3|30936.2|30848.6|30916|30824.6|200
1616622600000|2021-03-24 21:50:00|30929.2|30834.1|30922.6|30829.8|30933|30845.8|30911|30819.4|201
1616622900000|2021-03-24 21:55:00|30926.4|30829.9|30928.7|30837.3|30931.4|30844.9|30911|30823.5|219
1616623200000|2021-03-24 22:00:00|30937.5|30825.2|30916.1|30841|30937.5|30848.8|30912|30825.2|352
1616623500000|2021-03-24 22:05:00|30917|30842|30923.1|30843.2|30927|30852.6|30915.5|30829.9|345
1616623800000|2021-03-24 22:10:00|30924.9|30840|30922.3|30863.4|30925.2|30863.4|30913.5|30835.8|347
1616624100000|2021-03-24 22:15:00|30921.3|30863.3|30928.7|30860.6|30929.1|30867|30916.9|30848.2|315
1616624400000|2021-03-24 22:20:00|30929.3|30856.3|30922.9|30868|30930|30868.1|30915.7|30854.7|358
1616624700000|2021-03-24 22:25:00|30920|30867.1|30919.2|30861.3|30923.5|30869.2|30916.3|30860.9|232
1616625000000|2021-03-24 22:30:00|30919.1|30861.5|30918.6|30864.3|30922.7|30868.7|30914|30860.1|260
1616625300000|2021-03-24 22:35:00|30918.4|30864.8|30907.9|30857.9|30922.7|30868.1|30907.5|30855.7|237
1616625600000|2021-03-24 22:40:00|30907.8|30857.8|30906.8|30856.8|30914|30861.6|30904|30849.9|199
1616625900000|2021-03-24 22:45:00|30909.9|30859.9|30909|30859|30913.5|30862.8|30904.7|30854.7|120
1616626200000|2021-03-24 22:50:00|30910|30860|30907.7|30857.7|30914.4|30863.3|30902.9|30851.4|152
1616626500000|2021-03-24 22:55:00|30909.9|30859.9|30909.2|30859.2|30914|30862.3|30903.2|30847.8|181
1616626800000|2021-03-24 23:00:00|30909.8|30855.7|30903.8|30853.8|30915.5|30860.4|30901.6|30848.2|238
1616627100000|2021-03-24 23:05:00|30902.9|30852.9|30905.2|30855.2|30907.6|30856.8|30898.1|30843.8|148
1616627400000|2021-03-24 23:10:00|30904.8|30854.8|30906.4|30856.4|30909.2|30857.8|30901.3|30846.7|175
1616627700000|2021-03-24 23:15:00|30906.6|30856.6|30904.9|30852.8|30913|30860.5|30901.3|30846.9|192
1616628000000|2021-03-24 23:20:00|30900.6|30850.6|30904.8|30854.8|30910.7|30858.8|30900|30847.6|179
1616628300000|2021-03-24 23:25:00|30904.6|30854.6|30908.7|30858.7|30914.5|30860.1|30904|30848|234
1616628600000|2021-03-24 23:30:00|30908.3|30858.3|30912.2|30862.2|30916.6|30863|30902.3|30849.6|230
1616628900000|2021-03-24 23:35:00|30913|30860.1|30905.3|30851.8|30914.7|30860.6|30900.3|30845.6|205
1616629200000|2021-03-24 23:40:00|30904.8|30851.6|30907.9|30853.1|30911.4|30859.7|30902|30848.4|193
1616629500000|2021-03-24 23:45:00|30909.1|30853.3|30899.6|30849.6|30912.8|30858.4|30898.9|30845.6|223
1616629800000|2021-03-24 23:50:00|30899.8|30849.8|30908.2|30858.2|30912|30860.7|30899.8|30843.2|248
1616630100000|2021-03-24 23:55:00|30907.9|30857.9|30911.4|30858.2|30915.7|30861.4|30907.2|30846.8|252
1616630400000|2021-03-25 00:00:00|30914.9|30856.9|30903.8|30851.8|30916.4|30860.9|30901.9|30846.4|422
1616630700000|2021-03-25 00:05:00|30904.5|30851.9|30901|30851|30911|30859.4|30894.1|30840.9|322
1616631000000|2021-03-25 00:10:00|30901.7|30851.7|30898.3|30848.3|30901.7|30851.7|30890.9|30840.9|322
1616631300000|2021-03-25 00:15:00|30898.7|30848.7|30898.5|30848.5|30901|30851|30891.3|30841.3|296
1616631600000|2021-03-25 00:20:00|30899.2|30849.2|30900.2|30850.2|30904.6|30854.6|30895.6|30845.6|299
1616631900000|2021-03-25 00:25:00|30900.7|30850.7|30898.6|30848.6|30906.8|30856.8|30894.7|30844.7|212
1616632200000|2021-03-25 00:30:00|30901.7|30851.7|30897.8|30847.8|30902.5|30852.5|30894.1|30844.1|276
1616632500000|2021-03-25 00:35:00|30898|30848|30889.2|30839.2|30899.9|30849.9|30886.9|30836.9|226
1616632800000|2021-03-25 00:40:00|30889.7|30839.7|30892.3|30842.3|30895.1|30845.1|30886.5|30836.5|316
1616633100000|2021-03-25 00:45:00|30891.6|30841.6|30891.4|30841.4|30892.9|30842.9|30886.3|30836.3|262
1616633400000|2021-03-25 00:50:00|30891.7|30841.7|30887.8|30837.8|30891.7|30841.7|30882.8|30832.8|458
1616633700000|2021-03-25 00:55:00|30887.2|30837.2|30882.7|30832.7|30891.3|30841.3|30880.2|30830.2|358
1616634000000|2021-03-25 01:00:00|30881.4|30831.4|30888.8|30838.8|30891|30841|30881.4|30831.4|428
1616634300000|2021-03-25 01:05:00|30889|30839|30897.8|30847.8|30899.9|30849.9|30888.4|30838.4|322
1616634600000|2021-03-25 01:10:00|30898.1|30848.1|30898.3|30848.3|30906.2|30856.2|30894.4|30844.4|413
1616634900000|2021-03-25 01:15:00|30898|30848|30892.9|30842.9|30900.8|30850.8|30889.5|30839.5|462
1616635200000|2021-03-25 01:20:00|30895.8|30845.8|30894.6|30844.6|30898.9|30848.9|30889.9|30839.9|383
1616635500000|2021-03-25 01:25:00|30893.6|30843.6|30891.7|30841.7|30897.3|30847.3|30889.5|30839.5|320
1616635800000|2021-03-25 01:30:00|30891.9|30841.9|30913.4|30863.4|30915.2|30865.2|30890.5|30840.5|562
1616636100000|2021-03-25 01:35:00|30913.9|30863.9|30911.1|30861.1|30918.7|30868.7|30908|30858|514
1616636400000|2021-03-25 01:40:00|30911.5|30861.5|30902.7|30852.7|30911.7|30861.7|30898.5|30848.5|472
1616636700000|2021-03-25 01:45:00|30902.4|30852.4|30900.5|30850.5|30907.6|30857.6|30894.8|30844.8|445
1616637000000|2021-03-25 01:50:00|30900.3|30850.3|30904.8|30854.8|30908.1|30858.1|30896|30846|432
1616637300000|2021-03-25 01:55:00|30904.3|30854.3|30899.6|30849.6|30906.8|30856.8|30890.3|30840.3|413
1616637600000|2021-03-25 02:00:00|30896.6|30846.6|30890.7|30840.7|30899.5|30849.5|30889.3|30839.3|433
1616637900000|2021-03-25 02:05:00|30891.1|30841.1|30880.1|30830.1|30891.1|30841.1|30876.2|30826.2|513
1616638200000|2021-03-25 02:10:00|30880.2|30830.2|30885|30835|30887.6|30837.6|30875|30825|435
1616638500000|2021-03-25 02:15:00|30885.4|30835.4|30879.7|30829.7|30885.4|30835.4|30874.5|30824.5|468
1616638800000|2021-03-25 02:20:00|30880.5|30830.5|30879|30829|30882.6|30832.6|30871.5|30821.5|429
1616639100000|2021-03-25 02:25:00|30878.9|30828.9|30876.7|30826.7|30882.9|30832.9|30874.1|30824.1|393
1616639400000|2021-03-25 02:30:00|30876.1|30826.1|30872.7|30822.7|30880.1|30830.1|30871.9|30821.9|402
1616639700000|2021-03-25 02:35:00|30873.6|30823.6|30876.4|30826.4|30880.7|30830.7|30872.6|30822.6|383
1616640000000|2021-03-25 02:40:00|30875.3|30825.3|30868.8|30818.8|30879|30829|30868.8|30818.8|352
1616640300000|2021-03-25 02:45:00|30869.3|30819.3|30876.6|30826.6|30880.9|30830.9|30867.5|30817.5|372
1616640600000|2021-03-25 02:50:00|30877.8|30827.8|30873|30823|30883.1|30833.1|30871.9|30821.9|394
1616640900000|2021-03-25 02:55:00|30872.9|30822.9|30869.6|30819.6|30874.8|30824.8|30863.9|30813.9|399
1616641200000|2021-03-25 03:00:00|30868.3|30818.3|30866.6|30816.6|30869.5|30819.5|30860.5|30810.5|360
1616641500000|2021-03-25 03:05:00|30866|30816|30866.6|30816.6|30870.1|30820.1|30862.5|30812.5|386
1616641800000|2021-03-25 03:10:00|30866.9|30816.9|30865.7|30815.7|30871.1|30821.1|30865|30815|378
1616642100000|2021-03-25 03:15:00|30866.5|30816.5|30865.6|30815.6|30869.5|30819.5|30861.2|30811.2|360
1616642400000|2021-03-25 03:20:00|30866.3|30816.3|30864.6|30814.6|30869.6|30819.6|30860.9|30810.9|362
1616642700000|2021-03-25 03:25:00|30864.8|30814.8|30861.6|30811.6|30866.1|30816.1|30858.3|30808.3|396
1616643000000|2021-03-25 03:30:00|30860.9|30810.9|30862.6|30812.6|30867.6|30817.6|30857.7|30807.7|386
1616643300000|2021-03-25 03:35:00|30862.9|30812.9|30868.9|30818.9|30870|30820|30860.5|30810.5|385
1616643600000|2021-03-25 03:40:00|30869.8|30819.8|30871|30821|30873.5|30823.5|30866.1|30816.1|382
1616643900000|2021-03-25 03:45:00|30871.2|30821.2|30869.7|30819.7|30877|30827|30866.7|30816.7|414
1616644200000|2021-03-25 03:50:00|30869.6|30819.6|30873.5|30823.5|30877.5|30827.5|30868|30818|499
1616644500000|2021-03-25 03:55:00|30873.1|30823.1|30873.9|30823.9|30875.6|30825.6|30867.2|30817.2|422
1616644800000|2021-03-25 04:00:00|30872.7|30822.7|30871.7|30821.7|30876.7|30826.7|30867.9|30817.9|454
1616645100000|2021-03-25 04:05:00|30871.1|30821.1|30872.6|30822.6|30877.7|30827.7|30869.9|30819.9|406
1616645400000|2021-03-25 04:10:00|30871.6|30821.6|30870.1|30820.1|30877.5|30827.5|30869.1|30819.1|524
1616645700000|2021-03-25 04:15:00|30871.8|30821.8|30876.6|30826.6|30881.5|30831.5|30870.6|30820.6|463
1616646000000|2021-03-25 04:20:00|30879.1|30829.1|30880.5|30830.5|30886.4|30836.4|30873.7|30823.7|547
1616646300000|2021-03-25 04:25:00|30880.9|30830.9|30878.4|30828.4|30884|30834|30874.9|30824.9|462
1616646600000|2021-03-25 04:30:00|30877.4|30827.4|30874.8|30824.8|30883|30833|30872.5|30822.5|477
1616646900000|2021-03-25 04:35:00|30874.4|30824.4|30878.6|30828.6|30881.4|30831.4|30872.2|30822.2|290
1616647200000|2021-03-25 04:40:00|30877.9|30827.9|30881.7|30831.7|30882.8|30832.8|30875.8|30825.8|299
1616647500000|2021-03-25 04:45:00|30880|30830|30880|30830|30885.6|30835.6|30878.2|30828.2|275
1616647800000|2021-03-25 04:50:00|30881.1|30831.1|30879.4|30829.4|30884.2|30834.2|30876.1|30826.1|250
1616648100000|2021-03-25 04:55:00|30878.6|30828.6|30878.1|30828.1|30883.7|30833.7|30876.7|30826.7|264
1616648400000|2021-03-25 05:00:00|30879.2|30829.2|30877.7|30827.7|30885.8|30835.8|30876.3|30826.3|356
1616648700000|2021-03-25 05:05:00|30877.4|30827.4|30876|30826|30882.3|30832.3|30874.5|30824.5|274
1616649000000|2021-03-25 05:10:00|30876.1|30826.1|30874.7|30824.7|30882.9|30832.9|30873.4|30823.4|294
1616649300000|2021-03-25 05:15:00|30877.1|30827.1|30871.6|30821.6|30877.1|30827.1|30867.9|30817.9|319
1616649600000|2021-03-25 05:20:00|30871.1|30821.1|30870.3|30820.3|30875.6|30825.6|30868.5|30818.5|255
1616649900000|2021-03-25 05:25:00|30868.9|30818.9|30863.9|30813.9|30872.2|30822.2|30862.8|30812.8|268
1616650200000|2021-03-25 05:30:00|30865|30815|30860|30810|30868|30818|30859.2|30809.2|346
1616650500000|2021-03-25 05:35:00|30859.4|30809.4|30864.7|30814.7|30865.6|30815.6|30858.1|30808.1|313
1616650800000|2021-03-25 05:40:00|30864.9|30814.9|30861.1|30811.1|30870.3|30829.5|30846.2|30804.6|721
1616651100000|2021-03-25 05:45:00|30860.8|30810.8|30869.7|30819.7|30873.5|30836.4|30849.7|30808.7|535
1616651400000|2021-03-25 05:50:00|30869.5|30819.5|30865.6|30815.6|30873.6|30836.1|30854.2|30812.5|413
1616651700000|2021-03-25 05:55:00|30865.4|30815.4|30875.6|30825.6|30875.6|30825.6|30865.4|30815.4|434
1616652000000|2021-03-25 06:00:00|30873.3|30823.3|30870.1|30850.1|30889.9|30856.7|30857.9|30822.7|595
1616652300000|2021-03-25 06:05:00|30872.4|30852.4|30866.5|30846.5|30886.7|30855.2|30861.5|30829|513
1616652600000|2021-03-25 06:10:00|30866.6|30846.6|30864.7|30844.7|30883.4|30850.1|30860.3|30830.4|374
1616652900000|2021-03-25 06:15:00|30861.9|30841.9|30858.9|30838.9|30872.9|30846.7|30852.7|30822|411
1616653200000|2021-03-25 06:20:00|30858.6|30838.6|30870.2|30850.2|30886|30856.9|30858.6|30822.6|490
1616653500000|2021-03-25 06:25:00|30868.1|30848.1|30871.5|30851.5|30881.7|30854.4|30862.6|30827.9|463
1616653800000|2021-03-25 06:30:00|30871.4|30851.4|30873.8|30853.8|30887.9|30860.2|30865.6|30837.9|435
1616654100000|2021-03-25 06:35:00|30874.2|30854.2|30863.6|30843.6|30894.2|30856.9|30862.7|30828.4|572
1616654400000|2021-03-25 06:40:00|30863|30843|30866.5|30846.5|30873.8|30853.8|30863|30843|474
1616654700000|2021-03-25 06:45:00|30866.8|30846.8|30863.1|30843.1|30869.8|30849.8|30859.5|30839.5|455
1616655000000|2021-03-25 06:50:00|30861.2|30841.2|30876.3|30826.3|30881.2|30845.1|30857|30822.9|383
1616655300000|2021-03-25 06:55:00|30875|30825|30884.1|30834.1|30888.2|30852.5|30857.3|30822|594
1616655600000|2021-03-25 07:00:00|30868.7|30848.7|30871.3|30851.3|30889.1|30859.5|30868.7|30838|491
1616655900000|2021-03-25 07:05:00|30870.1|30850.1|30867.5|30847.5|30881.1|30852.3|30864.8|30831.1|436
1616656200000|2021-03-25 07:10:00|30867.1|30847.1|30885|30865|30886.5|30866.5|30867.1|30847.1|534
1616656500000|2021-03-25 07:15:00|30884|30864|30881.4|30861.4|30890.7|30870.7|30880.9|30860.9|566
1616656800000|2021-03-25 07:20:00|30881.6|30861.6|30873.8|30853.8|30882.6|30862.6|30871.5|30851.5|471
1616657100000|2021-03-25 07:25:00|30874.2|30854.2|30880.6|30860.6|30883.2|30863.2|30874.2|30854.2|551
1616657400000|2021-03-25 07:30:00|30880.9|30860.9|30881.2|30861.2|30889.1|30869.1|30876.3|30856.3|498
1616657700000|2021-03-25 07:35:00|30880.7|30860.7|30870.2|30850.2|30885.7|30865.7|30869.2|30849.2|406
1616658000000|2021-03-25 07:40:00|30870.7|30850.7|30876.2|30856.2|30878.8|30858.8|30866.3|30846.3|464
1616658300000|2021-03-25 07:45:00|30876.8|30856.8|30891.1|30871.1|30893|30873|30876.8|30856.8|452
1616658600000|2021-03-25 07:50:00|30891|30871|30885.8|30865.8|30896.2|30876.2|30885.4|30865.4|524
1616658900000|2021-03-25 07:55:00|30885.6|30865.6|30899.9|30879.9|30905.4|30885.4|30882.3|30862.3|725
1616659200000|2021-03-25 08:00:00|30900.7|30880.7|30895.4|30875.4|30912.7|30892.7|30895.1|30875.1|756
1616659500000|2021-03-25 08:05:00|30894.9|30874.9|30891.8|30871.8|30901|30881|30888.3|30868.3|794
1616659800000|2021-03-25 08:10:00|30891.6|30871.6|30894.5|30874.5|30901|30881|30889.5|30869.5|629
1616660100000|2021-03-25 08:15:00|30894.4|30874.4|30877|30857|30902|30882|30874.3|30854.3|680
1616660400000|2021-03-25 08:20:00|30876.2|30856.2|30881.2|30861.2|30900.6|30880.6|30874.9|30854.9|742
1616660700000|2021-03-25 08:25:00|30881.3|30861.3|30871.9|30851.9|30887.1|30867.1|30871.7|30851.7|583
1616661000000|2021-03-25 08:30:00|30872|30852|30861.1|30841.1|30873.6|30853.6|30858.1|30838.1|778
1616661300000|2021-03-25 08:35:00|30861.3|30841.3|30888.8|30868.8|30890.4|30870.4|30859.1|30839.1|596
1616661600000|2021-03-25 08:40:00|30889.4|30869.4|30887.9|30867.9|30891.7|30871.7|30884.7|30864.7|632
1616661900000|2021-03-25 08:45:00|30887.8|30867.8|30903.9|30883.9|30930.5|30894.6|30884.3|30864.3|693
1616662200000|2021-03-25 08:50:00|30904.7|30884.7|30901.3|30881.3|30910.7|30890.7|30899.7|30879.7|553
1616662500000|2021-03-25 08:55:00|30900.9|30880.9|30906.1|30886.1|30909|30889|30893.4|30873.4|554
1616662800000|2021-03-25 09:00:00|30904.9|30884.9|30912|30892|30915.7|30895.7|30904|30884|639
1616663100000|2021-03-25 09:05:00|30912.5|30892.5|30904.4|30884.4|30912.7|30892.7|30900.4|30880.4|520
1616663400000|2021-03-25 09:10:00|30905.7|30885.7|30898.3|30878.3|30909.3|30889.3|30897.3|30877.3|463
1616663700000|2021-03-25 09:15:00|30898.4|30878.4|30890.3|30870.3|30898.9|30878.9|30886.8|30866.8|521
1616664000000|2021-03-25 09:20:00|30889.5|30869.5|30888.2|30868.2|30893.3|30873.3|30884.7|30864.7|450
1616664300000|2021-03-25 09:25:00|30888|30868|30890.1|30870.1|30893.5|30873.5|30882.3|30862.3|454
1616664600000|2021-03-25 09:30:00|30891.7|30871.7|30885.4|30865.4|30892.8|30872.8|30880.8|30860.8|515
1616664900000|2021-03-25 09:35:00|30885.3|30865.3|30885|30865|30894.7|30874.7|30875.7|30855.7|589
1616665200000|2021-03-25 09:40:00|30885.2|30865.2|30898.7|30878.7|30902.7|30882.7|30885.2|30865.2|497
1616665500000|2021-03-25 09:45:00|30899|30879|30895.4|30875.4|30903.8|30883.8|30893.6|30873.6|424
1616665800000|2021-03-25 09:50:00|30895.3|30875.3|30888.5|30868.5|30898.7|30878.7|30887.4|30867.4|598
1616666100000|2021-03-25 09:55:00|30888.6|30868.6|30891.1|30871.1|30891.4|30871.4|30881.7|30861.7|579
1616666400000|2021-03-25 10:00:00|30889.4|30869.4|30886.7|30866.7|30893.7|30873.7|30882.9|30862.9|457
1616666700000|2021-03-25 10:05:00|30886.9|30866.9|30874.7|30854.7|30894.6|30874.6|30872.2|30852.2|616
1616667000000|2021-03-25 10:10:00|30875.2|30855.2|30872|30852|30877|30857|30864.7|30844.7|565
1616667300000|2021-03-25 10:15:00|30871.4|30851.4|30874.8|30854.8|30880.4|30860.4|30867.1|30847.1|607
1616667600000|2021-03-25 10:20:00|30873.9|30853.9|30870.1|30850.1|30876.3|30856.3|30861.8|30841.8|542
1616667900000|2021-03-25 10:25:00|30869.2|30849.2|30874.5|30854.5|30875.8|30855.8|30866|30846|415
1616668200000|2021-03-25 10:30:00|30875.5|30855.5|30888.9|30868.9|30890.7|30870.7|30873.9|30853.9|419
1616668500000|2021-03-25 10:35:00|30889|30869|30892.5|30872.5|30894.8|30874.8|30886.5|30866.5|379
1616668800000|2021-03-25 10:40:00|30892.4|30872.4|30886.3|30866.3|30892.6|30872.6|30880.5|30860.5|456
1616669100000|2021-03-25 10:45:00|30883.4|30863.4|30888.2|30868.2|30904.6|30872.8|30883.3|30854.6|460
1616669400000|2021-03-25 10:50:00|30887.7|30867.7|30881.9|30861.9|30889.5|30869.5|30877.5|30857.5|442
1616669700000|2021-03-25 10:55:00|30881.7|30861.7|30866.2|30846.2|30881.7|30861.7|30866|30846|462
1616670000000|2021-03-25 11:00:00|30866.4|30846.4|30862.2|30842.2|30868.8|30848.8|30858.5|30838.5|462
1616670300000|2021-03-25 11:05:00|30863.1|30843.1|30849.8|30829.8|30863.4|30843.4|30843.6|30823.6|442
1616670600000|2021-03-25 11:10:00|30849.7|30829.7|30839|30819|30862.1|30842.1|30828.9|30808.9|567
1616670900000|2021-03-25 11:15:00|30837.5|30817.5|30843.3|30823.3|30848.5|30828.5|30837.5|30817.5|466
1616671200000|2021-03-25 11:20:00|30842.9|30822.9|30845.8|30825.8|30850.5|30830.5|30841.3|30821.3|580
1616671500000|2021-03-25 11:25:00|30845.6|30825.6|30850.5|30830.5|30855.8|30835.8|30845.3|30825.3|539
1616671800000|2021-03-25 11:30:00|30850.4|30830.4|30856|30836|30859.5|30839.5|30850.4|30830.4|574
1616672100000|2021-03-25 11:35:00|30856.2|30836.2|30862.7|30842.7|30865.3|30845.3|30851.8|30831.8|620
1616672400000|2021-03-25 11:40:00|30863|30843|30858.7|30838.7|30866.6|30846.6|30857.1|30837.1|555
1616672700000|2021-03-25 11:45:00|30858.2|30838.2|30862.9|30842.9|30863.3|30843.3|30850|30830|585
1616673000000|2021-03-25 11:50:00|30862.8|30842.8|30881.3|30861.3|30886|30866|30854.9|30834.9|611
1616673300000|2021-03-25 11:55:00|30881.6|30861.6|30890.8|30870.8|30893.1|30873.1|30876.4|30856.4|632
1616673600000|2021-03-25 12:00:00|30890.5|30870.5|30886.7|30866.7|30896.7|30876.7|30881.9|30861.9|621
1616673900000|2021-03-25 12:05:00|30886.5|30866.5|30877.8|30857.8|30891|30871|30877.2|30857.2|563
1616674200000|2021-03-25 12:10:00|30878.3|30858.3|30869.7|30849.7|30886.9|30866.9|30857.7|30837.7|664
1616674500000|2021-03-25 12:15:00|30870|30850|30882.6|30862.6|30886.5|30866.5|30869.1|30849.1|651
1616674800000|2021-03-25 12:20:00|30882.7|30862.7|30877.9|30857.9|30884.7|30864.7|30872|30852|578
1616675100000|2021-03-25 12:25:00|30877.6|30857.6|30900.6|30850.6|30901.7|30867.3|30877.1|30847.2|535
1616675400000|2021-03-25 12:30:00|30900.2|30850.2|30887.1|30867.1|30903.8|30873.3|30871.2|30847.7|794
1616675700000|2021-03-25 12:35:00|30886.8|30866.8|30900.1|30880.1|30916.9|30883.2|30885.4|30865.2|621
1616676000000|2021-03-25 12:40:00|30900|30880|30935|30915|30951.9|30918.6|30895.6|30864.6|912
1616676300000|2021-03-25 12:45:00|30935.1|30915.1|30929.6|30909.6|30949.6|30916|30915.2|30880.4|767
1616676600000|2021-03-25 12:50:00|30929.8|30909.8|30922.7|30902.7|30949.7|30915.8|30920|30886.6|838
1616676900000|2021-03-25 12:55:00|30922.2|30902.2|30926.5|30906.5|30933.2|30913.2|30916.8|30896.8|762
1616677200000|2021-03-25 13:00:00|30926.7|30906.7|30899.5|30879.5|30939.7|30909.5|30891.5|30862.8|869
1616677500000|2021-03-25 13:05:00|30899.1|30879.1|30917.1|30897.1|30930.6|30900.4|30896.1|30868.1|711
1616677800000|2021-03-25 13:10:00|30917.2|30897.2|30917.6|30897.6|30932.7|30902.2|30907.9|30877.1|636
1616678100000|2021-03-25 13:15:00|30917.2|30897.2|30884.8|30864.8|30917.7|30897.7|30884.2|30856|805
1616678400000|2021-03-25 13:20:00|30886|30866|30874.4|30854.4|30902.7|30872|30872.4|30852.4|610
1616678700000|2021-03-25 13:25:00|30876.1|30856.1|30877.4|30857.4|30885.7|30865.7|30871.1|30851.1|550
1616679000000|2021-03-25 13:30:00|30877.5|30857.5|30874.6|30854.6|30884|30864|30870|30850|637
1616679300000|2021-03-25 13:35:00|30875.4|30855.4|30863.7|30843.7|30880.6|30860.6|30862.2|30842.2|662
1616679600000|2021-03-25 13:40:00|30863.3|30843.3|30877|30857|30877.3|30857.3|30856.7|30836.7|702
1616679900000|2021-03-25 13:45:00|30877.3|30857.3|30874.2|30854.2|30880.7|30860.7|30866.8|30846.8|802
1616680200000|2021-03-25 13:50:00|30874.4|30854.4|30875.8|30855.8|30887.8|30867.8|30872.8|30852.8|881
1616680500000|2021-03-25 13:55:00|30876.3|30856.3|30866.9|30846.9|30879.3|30859.3|30859.4|30839.4|914
1616680800000|2021-03-25 14:00:00|30866.4|30846.4|30853.2|30833.2|30868.2|30848.2|30844.2|30824.2|901
1616681100000|2021-03-25 14:05:00|30853.1|30833.1|30863.9|30843.9|30870.4|30850.4|30852.3|30832.3|794
1616681400000|2021-03-25 14:10:00|30862.9|30842.9|30862.1|30842.1|30870.3|30850.3|30851.4|30831.4|849
1616681700000|2021-03-25 14:15:00|30861.5|30841.5|30872.6|30852.6|30886.4|30866.4|30861|30841|895
1616682000000|2021-03-25 14:20:00|30873.4|30853.4|30866.5|30846.5|30874.1|30854.1|30858.6|30838.6|762
1616682300000|2021-03-25 14:25:00|30865.7|30845.7|30867.9|30847.9|30873.3|30853.3|30862.5|30842.5|821
1616682600000|2021-03-25 14:30:00|30868.2|30848.2|30884.8|30864.8|30889.1|30869.1|30866.8|30846.8|801
1616682900000|2021-03-25 14:35:00|30884.7|30864.7|30872.1|30852.1|30889.9|30869.9|30867.9|30847.9|771
1616683200000|2021-03-25 14:40:00|30873.5|30853.5|30886.1|30866.1|30895.9|30875.9|30868.5|30848.5|765
1616683500000|2021-03-25 14:45:00|30887.6|30867.6|30897.7|30877.7|30898.3|30878.3|30883.9|30863.9|778
1616683800000|2021-03-25 14:50:00|30897.2|30877.2|30893.1|30873.1|30904|30884|30889.1|30869.1|761
1616684100000|2021-03-25 14:55:00|30891.7|30871.7|30888.5|30868.5|30893.9|30873.9|30883.9|30863.9|777
1616684400000|2021-03-25 15:00:00|30888.9|30868.9|30912.1|30892.1|30914.2|30894.2|30887.7|30867.7|789
1616684700000|2021-03-25 15:05:00|30912|30892|30913.4|30893.4|30919.9|30899.9|30901.1|30881.1|756
1616685000000|2021-03-25 15:10:00|30913.3|30893.3|30933.4|30913.4|30948.9|30918.3|30910.7|30889.1|807
1616685300000|2021-03-25 15:15:00|30933.3|30913.3|30922.8|30902.8|30933.8|30913.8|30913|30893|735
1616685600000|2021-03-25 15:20:00|30922.5|30902.5|30931.4|30911.4|30931.9|30911.9|30915.9|30895.9|657
1616685900000|2021-03-25 15:25:00|30931.2|30911.2|30924.7|30904.7|30934.8|30914.8|30923.5|30903.5|699
1616686200000|2021-03-25 15:30:00|30924.3|30904.3|30918|30898|30925.7|30905.7|30910.9|30890.9|813
1616686500000|2021-03-25 15:35:00|30917.9|30897.9|30917.4|30897.4|30925.4|30905.4|30912.5|30892.5|703
1616686800000|2021-03-25 15:40:00|30917.6|30897.6|30933.3|30913.3|30937.7|30917.7|30916.6|30896.6|688
1616687100000|2021-03-25 15:45:00|30933.4|30913.4|30933.9|30913.9|30941.1|30921.1|30927.1|30907.1|767
1616687400000|2021-03-25 15:50:00|30933.8|30913.8|30943.2|30923.2|30951.3|30931.3|30933.2|30913.2|810
1616687700000|2021-03-25 15:55:00|30942.3|30922.3|30964.8|30944.8|30974.9|30954.9|30942.3|30922.3|868
1616688000000|2021-03-25 16:00:00|30964.1|30944.1|30936.4|30916.4|30964.1|30944.1|30934.2|30914.2|797
1616688300000|2021-03-25 16:05:00|30935.9|30915.9|30945.4|30925.4|30951.5|30931.5|30930.8|30910.8|688
1616688600000|2021-03-25 16:10:00|30945.6|30925.6|30968.4|30948.4|30972|30952|30943|30923|789
1616688900000|2021-03-25 16:15:00|30968.6|30948.6|30949.2|30929.2|30989.8|30967.4|30947.5|30913.4|819
1616689200000|2021-03-25 16:20:00|30950.6|30930.6|30938.9|30918.9|30966.1|30932.8|30938.5|30907.6|704
1616689500000|2021-03-25 16:25:00|30939.5|30919.5|30940.6|30920.6|30957.7|30927.3|30931.7|30899.5|773
1616689800000|2021-03-25 16:30:00|30937.6|30917.6|30955.9|30935.9|30967.8|30936.8|30934.5|30903.3|657
1616690100000|2021-03-25 16:35:00|30955.8|30935.8|30968.5|30948.5|30977|30950.6|30949.9|30914.7|569
1616690400000|2021-03-25 16:40:00|30968.8|30948.8|30965.7|30915.7|30974.2|30950.5|30946.7|30914.7|683
1616690700000|2021-03-25 16:45:00|30970.9|30920.9|30993.8|30943.8|30995.6|30960.3|30953|30916.5|771
1616691000000|2021-03-25 16:50:00|30993.3|30943.3|30972.5|30952.5|30995.1|30960.8|30970.5|30935.5|829
1616691300000|2021-03-25 16:55:00|30974.5|30954.5|30978.3|30958.3|30998.7|30967.3|30972|30936.5|795
1616691600000|2021-03-25 17:00:00|30977.6|30957.6|30980.5|30930.5|31003.4|30969.5|30964.9|30928.7|838
1616691900000|2021-03-25 17:05:00|30980|30930|30974.1|30924.1|30982.6|30944.9|30959|30921.6|826
1616692200000|2021-03-25 17:10:00|30973.8|30923.8|30965.7|30915.7|30980.4|30943.1|30944.6|30909.6|807
1616692500000|2021-03-25 17:15:00|30965|30915|30958.1|30938.1|30975.1|30941.2|30944.5|30910|760
1616692800000|2021-03-25 17:20:00|30957.9|30937.9|30949.9|30929.9|30969.7|30938.1|30946.5|30915.4|689
1616693100000|2021-03-25 17:25:00|30950|30930|30951.3|30931.3|30971.3|30936.8|30946.4|30913.8|668
1616693400000|2021-03-25 17:30:00|30948.9|30928.9|30965.8|30945.8|30978.9|30948.9|30948.9|30917.5|725
1616693700000|2021-03-25 17:35:00|30965.6|30945.6|30973.3|30923.3|30975.3|30955.3|30957.7|30922.7|572
1616694000000|2021-03-25 17:40:00|30973.6|30923.6|30955.7|30935.7|30977.5|30942.9|30949.4|30916.9|583
1616694300000|2021-03-25 17:45:00|30969.5|30919.5|30951.3|30931.3|30974.6|30940.1|30944.1|30913.1|682
1616694600000|2021-03-25 17:50:00|30951.7|30931.7|30946.8|30926.8|30971.8|30938.9|30946.1|30914.8|634
1616694900000|2021-03-25 17:55:00|30946.4|30926.4|30944.6|30924.6|30964.8|30930.6|30939|30908.1|562
1616695200000|2021-03-25 18:00:00|30946.2|30926.2|30951|30931|30976.3|30942|30944.5|30915.8|638
1616695500000|2021-03-25 18:05:00|30951.6|30931.6|30949.6|30929.6|30965.4|30936.3|30942.3|30911.4|810
1616695800000|2021-03-25 18:10:00|30948.5|30928.5|30938.1|30918.1|30960.7|30929.4|30938.1|30903.7|795
1616696100000|2021-03-25 18:15:00|30938.2|30918.2|30939.6|30919.6|30955.9|30921.6|30930.4|30898.4|957
1616696400000|2021-03-25 18:20:00|30939.1|30919.1|30939.4|30919.4|30960.3|30927.4|30935.3|30902.7|913
1616696700000|2021-03-25 18:25:00|30939.2|30919.2|30941|30921|30953.3|30926|30932.8|30900.1|649
1616697000000|2021-03-25 18:30:00|30941.5|30921.5|30933.3|30913.3|30955.2|30923.1|30930.2|30901.9|718
1616697300000|2021-03-25 18:35:00|30933.5|30913.5|30930.7|30910.7|30952.1|30915.9|30926.8|30893|844
1616697600000|2021-03-25 18:40:00|30933.8|30913.8|30929|30909|30950.9|30916.1|30927.1|30895.1|737
1616697900000|2021-03-25 18:45:00|30928.5|30908.5|30931.5|30911.5|30946.2|30914|30925.9|30895.9|616
1616698200000|2021-03-25 18:50:00|30931.6|30911.6|30929.9|30909.9|30949.4|30914.5|30924.7|30891.9|812
1616698500000|2021-03-25 18:55:00|30929.6|30909.6|30936.9|30916.9|30950.7|30926.2|30928.5|30895.4|728
1616698800000|2021-03-25 19:00:00|30937.5|30917.5|30942.3|30922.3|30951.1|30922.9|30926.5|30901.1|662
1616699100000|2021-03-25 19:05:00|30942.2|30922.2|30948.4|30928.4|30952.9|30932.9|30939.2|30919.2|478
1616699400000|2021-03-25 19:10:00|30948.5|30928.5|30943.7|30923.7|30949.8|30929.8|30937|30917|501
1616699700000|2021-03-25 19:15:00|30943.6|30923.6|30947|30927|30949.1|30929.1|30939.1|30919.1|483
1616700000000|2021-03-25 19:20:00|30947.2|30927.2|30960.6|30940.6|30965.6|30945.6|30946.4|30926.4|518
1616700300000|2021-03-25 19:25:00|30960.5|30940.5|30964.9|30944.9|30969.9|30949.9|30954.3|30934.3|484
1616700600000|2021-03-25 19:30:00|30965|30945|30965.3|30945.3|30984.6|30950.1|30958.6|30926.1|584
1616700900000|2021-03-25 19:35:00|30965.7|30945.7|30961.3|30941.3|30983.8|30951.6|30960.5|30930.9|456
1616701200000|2021-03-25 19:40:00|30961.4|30941.4|30954.6|30934.6|30978.6|30946.4|30952|30923.8|580
1616701500000|2021-03-25 19:45:00|30955.4|30935.4|30948.2|30928.2|30981.3|30945.1|30944.5|30908.2|909
1616701800000|2021-03-25 19:50:00|30948.8|30928.8|30967.7|30917.7|30974|30935.1|30945.8|30909|1031
1616702100000|2021-03-25 19:55:00|30967.3|30917.3|30982.7|30932.7|30984.9|30946.4|30947.8|30912.2|1127
1616702400000|2021-03-25 20:00:00|30982.8|30932.8|30982.3|30932.3|30987.9|30948.8|30966|30927.6|514
1616702700000|2021-03-25 20:05:00|30982|30932|30983.4|30933.4|30990|30952.5|30968.5|30929.2|349
1616703000000|2021-03-25 20:10:00|30984.7|30934.7|30987.6|30937.6|30991.2|30953.3|30967.9|30933.5|309
1616703300000|2021-03-25 20:15:00|30985.7|30935.7|30988.2|30938.2|30992.4|30952.1|30972.1|30931.5|304
1616703600000|2021-03-25 20:20:00|30988.1|30938.1|30990.2|30940.2|30993.6|30943.6|30987|30937|253
1616703900000|2021-03-25 20:25:00|30989.7|30939.7|30989.4|30939.4|30992.4|30956|30973.1|30937.7|194
1616704200000|2021-03-25 20:30:00|30989|30939|30987.5|30937.5|30993|30957.5|30977.5|30936.5|236
1616704500000|2021-03-25 20:35:00|30988.4|30938.4|30975.1|30925.1|30989.6|30939.6|30971|30921|435
1616704800000|2021-03-25 20:40:00|30974.5|30924.5|30973|30923|30979.9|30929.9|30971.7|30921.7|407
1616705100000|2021-03-25 20:45:00|30973.3|30923.3|30969.2|30919.2|30981.3|30939.5|30959.5|30912.2|483
1616705400000|2021-03-25 20:50:00|30973.8|30916.8|30975.2|30919.6|30984.7|30925.8|30966.5|30914.5|342
1616705700000|2021-03-25 20:55:00|30976.2|30918.1|31003.2|30923.7|31003.6|30929.6|30970.5|30910.9|391
1616706000000|2021-03-25 21:00:00|31010.2|30918|31015|30924.9|31029.5|30925.5|31005.6|30903.3|59
1616706300000|2021-03-25 21:05:00|31026.6|30916.6|31021.3|30914.4|31029.7|30935.7|30996|30904|180
1616706600000|2021-03-25 21:10:00|31020.9|30916.1|31020.4|30914.5|31031.7|30937.1|31000.3|30906.1|212
1616706900000|2021-03-25 21:15:00|31020.8|30924|31018.3|30914.4|31025.9|30928|30982|30897.8|323
1616707200000|2021-03-25 21:20:00|31018.2|30914.9|31014.3|30897.3|31029|30930.6|30977|30892.3|396
1616707500000|2021-03-25 21:25:00|31014.7|30897.7|30984|30920.7|31028.5|30927.8|30984|30895.6|319
1616707800000|2021-03-25 21:30:00|31009.4|30913.8|31004.2|30906.4|31020.8|30927.1|30984.6|30901.7|240
1616708100000|2021-03-25 21:35:00|30999.3|30907.1|31006|30913.7|31021|30926.4|30985.1|30896.1|308
1616708400000|2021-03-25 21:40:00|31012|30919.5|31007.6|30921.4|31017|30928.3|30986.2|30897.8|271
1616708700000|2021-03-25 21:45:00|31010.5|30910.1|31005.9|30921.1|31020.4|30933|30990.2|30910.1|220
1616709000000|2021-03-25 21:50:00|31005.5|30918.3|30996.8|30929.9|31018.1|30936.2|30986|30912.7|180
1616709300000|2021-03-25 21:55:00|30995.7|30910|31006.6|30916.1|31017.1|30932.5|30989|30903.1|170
1616709600000|2021-03-25 22:00:00|31010|30918|30989|30923|31018.1|30935|30986|30905.8|638
1616709900000|2021-03-25 22:05:00|30989.5|30939.5|31008|30923.4|31014|30939.5|30989.5|30919|838
1616710200000|2021-03-25 22:10:00|31008.9|30924.6|31006.2|30930.8|31013.7|30935.4|30991.2|30920.7|695
1616710500000|2021-03-25 22:15:00|31006.6|30929.5|31006.8|30935|31011.6|30940.1|30991.1|30924.1|612
1616710800000|2021-03-25 22:20:00|31008|30935.4|31003.8|30934.8|31011.5|30939.8|30989|30926|404
1616711100000|2021-03-25 22:25:00|30993.6|30935|30998.3|30933.7|31010.1|30938.3|30987|30923.2|307
1616711400000|2021-03-25 22:30:00|30997.7|30932.4|30993.4|30932.8|31005.1|30936.7|30985.9|30928.1|283
1616711700000|2021-03-25 22:35:00|30993.9|30932.5|30998.2|30933.4|31001.9|30938.4|30985.4|30922.2|209
1616712000000|2021-03-25 22:40:00|30996.8|30933.7|31001.1|30934.6|31006.3|30941.1|30987.6|30922|271
1616712300000|2021-03-25 22:45:00|31001.5|30934.4|30993.4|30932.2|31002|30940.1|30990.5|30930.9|239
1616712600000|2021-03-25 22:50:00|30994.2|30932|30992.3|30925.7|30999|30935.8|30982.2|30922.1|235
1616712900000|2021-03-25 22:55:00|30990.8|30924.4|30990.1|30927.3|30999.1|30936.1|30982.3|30919.4|314
1616713200000|2021-03-25 23:00:00|30992.3|30927.8|30989.2|30928.2|30996.1|30934.7|30984.8|30922.3|483
1616713500000|2021-03-25 23:05:00|30990.3|30928.7|30991.8|30929.5|30996.4|30934.3|30981.6|30922.3|531
1616713800000|2021-03-25 23:10:00|30991.2|30929.1|30990|30929.7|30994.9|30934.5|30983.4|30927.5|282
1616714100000|2021-03-25 23:15:00|30988.8|30930.1|30988.5|30927.2|30999|30934.1|30980.4|30924|237
1616714400000|2021-03-25 23:20:00|30983.4|30929.2|30989.1|30929.2|30992.5|30932.5|30979.7|30924|213
1616714700000|2021-03-25 23:25:00|30989.4|30930.6|30982.6|30919.8|30992.3|30932.8|30974.7|30908.5|281
1616715000000|2021-03-25 23:30:00|30982.2|30924|30976.6|30918.2|30987.9|30930.2|30970.9|30906.6|297
1616715300000|2021-03-25 23:35:00|30975.8|30918.4|30973.9|30920.9|30984.1|30927.4|30972.4|30906.7|271
1616715600000|2021-03-25 23:40:00|30980.1|30919.9|30977.1|30920.6|30985.8|30929.8|30972.5|30909.8|219
1616715900000|2021-03-25 23:45:00|30981.4|30918.8|30973|30915|30983.3|30927|30971.6|30910.5|234
1616716200000|2021-03-25 23:50:00|30975.8|30914.9|30975.8|30910.4|30981.5|30926.9|30966.2|30901.9|245
1616716500000|2021-03-25 23:55:00|30975.9|30915.5|30977.5|30920.3|30983.5|30925.9|30970.8|30907.3|205
1616716800000|2021-03-26 00:00:00|30980.4|30917.8|30950.6|30900.6|30982.5|30930.5|30948.3|30897.8|450
1616717100000|2021-03-26 00:05:00|30951.1|30901.1|30954|30901.8|30962|30904.8|30946.3|30895.5|391
1616717400000|2021-03-26 00:10:00|30953.6|30901.5|30956.3|30906.3|30961|30909.4|30945|30895|234
1616717700000|2021-03-26 00:15:00|30955.6|30905.6|30962.5|30911.3|30963.3|30912.1|30951.6|30901.6|273
1616718000000|2021-03-26 00:20:00|30963.5|30911.1|30964|30906.8|30986.2|30923.4|30956.3|30905.2|349
1616718300000|2021-03-26 00:25:00|30970.1|30911.5|30979.9|30923.5|30986.2|30926.5|30953.8|30903.8|415
1616718600000|2021-03-26 00:30:00|30978.9|30924.6|30969.2|30913.3|30978.9|30925.4|30960.7|30910.7|286
1616718900000|2021-03-26 00:35:00|30968|30913.6|30964.2|30914.2|30977.3|30922.1|30960.1|30910.1|309
1616719200000|2021-03-26 00:40:00|30964.3|30914.3|30975.1|30923|30979.6|30925.2|30960.6|30910.6|309
1616719500000|2021-03-26 00:45:00|30976|30922.5|30970.2|30920.2|30978.4|30925.2|30961.7|30911.7|325
1616719800000|2021-03-26 00:50:00|30971.1|30921.1|30958.4|30898|30982.6|30926.3|30950.3|30894.7|613
1616720100000|2021-03-26 00:55:00|30958.3|30897.9|30961.2|30911.2|30976.7|30914|30946.9|30890.1|495
1616720400000|2021-03-26 01:00:00|30961.5|30911.5|30957.9|30907.9|30971.9|30915|30943.9|30890.4|324
1616720700000|2021-03-26 01:05:00|30957.4|30907.4|30960.5|30907.4|30966.8|30912|30950.2|30900|300
1616721000000|2021-03-26 01:10:00|30959.4|30908.2|30947.3|30897.3|30968.3|30911.9|30945.5|30894.5|342
1616721300000|2021-03-26 01:15:00|30947.4|30897.4|30963.3|30901.6|30966.5|30912.4|30938.4|30888.4|381
1616721600000|2021-03-26 01:20:00|30962.5|30901.4|30955.2|30901.1|30970|30912.8|30944|30888.2|376
1616721900000|2021-03-26 01:25:00|30955.5|30901.2|30962.9|30908.2|30971.1|30914.4|30948.2|30898.2|349
1616722200000|2021-03-26 01:30:00|30963.4|30908.5|30953|30903|30971|30913.9|30943.1|30889.7|383
1616722500000|2021-03-26 01:35:00|30952.8|30902.8|30953.7|30899.2|30963|30903.3|30942.2|30891|361
1616722800000|2021-03-26 01:40:00|30953.3|30898.9|30957.9|30900.7|30960|30901.9|30944.5|30892.9|338
1616723100000|2021-03-26 01:45:00|30958.3|30901.1|30958|30904.3|30963|30907|30948.2|30895|321
1616723400000|2021-03-26 01:50:00|30957.5|30904|30957.8|30906|30969.5|30910.7|30946|30896|351
1616723700000|2021-03-26 01:55:00|30956.8|30906.8|30953.6|30898.7|30966.7|30907.4|30939.4|30889.4|424
1616724000000|2021-03-26 02:00:00|30956.7|30898.4|30956|30903.7|30961.3|30904.9|30944.1|30890.8|331
1616724300000|2021-03-26 02:05:00|30956.6|30903.2|30958.8|30898.8|30964|30907.2|30946.6|30896.6|274
1616724600000|2021-03-26 02:10:00|30958.3|30897.4|30950|30900|30961.4|30906.2|30946.9|30894.8|332
1616724900000|2021-03-26 02:15:00|30952.3|30900.6|30956.6|30903.4|30964.5|30907|30942.4|30888.1|315
1616725200000|2021-03-26 02:20:00|30959.1|30900.7|30953|30900.5|30965.2|30909.2|30950.3|30897.1|294
1616725500000|2021-03-26 02:25:00|30951.3|30901|30953.2|30903.2|30976|30919.9|30948|30898|425
1616725800000|2021-03-26 02:30:00|30954.2|30902.8|30958.2|30905|30965.6|30912.2|30949.2|30899.2|352
1616726100000|2021-03-26 02:35:00|30957.3|30904.8|30958.9|30908.2|30961.3|30910|30951.6|30901.6|307
1616726400000|2021-03-26 02:40:00|30953.3|30903.3|30958.2|30908.1|30959.6|30908.3|30951.1|30901.1|224
1616726700000|2021-03-26 02:45:00|30957.6|30907.6|30952.7|30902.7|30961.1|30910.5|30949.9|30899.9|286
1616727000000|2021-03-26 02:50:00|30955.5|30905.5|30953.3|30903|30957.1|30906.1|30946.1|30896.1|250
1616727300000|2021-03-26 02:55:00|30955.2|30904|30954|30904|30959.2|30906.8|30947.8|30897.8|251
1616727600000|2021-03-26 03:00:00|30954.1|30904.1|30952.4|30902.4|30956.5|30905.7|30945.9|30895.9|248
1616727900000|2021-03-26 03:05:00|30953.3|30903|30949.9|30899.9|30956.5|30905.2|30947.1|30897.1|171
1616728200000|2021-03-26 03:10:00|30950.1|30900.1|30952.9|30902.9|30957.2|30906.7|30946.4|30896.4|203
1616728500000|2021-03-26 03:15:00|30954.3|30904.3|30951.9|30901.9|30957.4|30905.1|30946.5|30896.5|191
1616728800000|2021-03-26 03:20:00|30953.7|30903.7|30947.9|30897.9|30954.3|30904.3|30944.6|30894.6|204
1616729100000|2021-03-26 03:25:00|30948.4|30898.4|30946.8|30896.8|30951.9|30901.9|30944|30894|236
1616729400000|2021-03-26 03:30:00|30946.4|30896.4|30952.1|30902.1|30954.2|30904.2|30942.9|30892.9|268
1616729700000|2021-03-26 03:35:00|30951.2|30901.2|30951.1|30901.1|30961.9|30910.7|30945.5|30895.5|369
1616730000000|2021-03-26 03:40:00|30949.8|30899.8|30947.3|30897.3|30961.1|30910.7|30944.6|30894.6|310
1616730300000|2021-03-26 03:45:00|30947|30897|30952.7|30902.7|30954|30904|30943.9|30893.9|267
1616730600000|2021-03-26 03:50:00|30952.2|30902.2|30952.8|30902.8|30962.3|30909.5|30947|30897|396
1616730900000|2021-03-26 03:55:00|30952.7|30902.7|30949.5|30899.5|30955.5|30905.5|30947|30897|309
1616731200000|2021-03-26 04:00:00|30948.8|30898.8|30955.3|30905.3|30956.6|30906.6|30946.9|30896.9|255
1616731500000|2021-03-26 04:05:00|30954.7|30904.7|30956.2|30906.2|30956.2|30906.2|30947.3|30897.3|241
1616731800000|2021-03-26 04:10:00|30955.7|30905.7|30958.5|30908.5|30962.4|30912.4|30953.1|30903.1|258
1616732100000|2021-03-26 04:15:00|30958.3|30908.3|30962.5|30912.5|30962.5|30912.5|30953.7|30903.7|200
1616732400000|2021-03-26 04:20:00|30961.8|30911.8|30960.6|30910.6|30962.8|30912.8|30954.6|30904.6|221
1616732700000|2021-03-26 04:25:00|30960|30910|30957.9|30907.9|30960.3|30910.3|30954.2|30904.2|276
1616733000000|2021-03-26 04:30:00|30958.4|30908.4|30960.9|30910.9|30961.7|30911.7|30950.9|30900.9|309
1616733300000|2021-03-26 04:35:00|30959.7|30909.7|30962.1|30912.1|30964.5|30914.5|30956.4|30906.4|196
1616733600000|2021-03-26 04:40:00|30960.8|30910.8|30961.5|30911.5|30965.3|30915.3|30956.4|30906.4|206
1616733900000|2021-03-26 04:45:00|30961.4|30911.4|30964.5|30914.5|30964.5|30914.5|30955.6|30905.6|252
1616734200000|2021-03-26 04:50:00|30963.8|30913.8|30962.1|30912.1|30965.7|30915.7|30958.8|30908.8|196
1616734500000|2021-03-26 04:55:00|30964.1|30914.1|30958.6|30908.6|30966|30916|30956.4|30906.4|208
1616734800000|2021-03-26 05:00:00|30958.7|30908.7|30957.4|30907.4|30960.8|30910.8|30952.1|30902.1|217
1616735100000|2021-03-26 05:05:00|30957.3|30907.3|30953.8|30903.8|30959.3|30909.3|30949.7|30899.7|230
1616735400000|2021-03-26 05:10:00|30954.8|30904.8|30959.9|30909.9|30962.5|30912.5|30948.5|30898.5|214
1616735700000|2021-03-26 05:15:00|30960.6|30910.6|30955|30905|30966.2|30915|30953|30903|240
1616736000000|2021-03-26 05:20:00|30955.6|30905.6|30955.3|30905.3|30957.3|30907.3|30947.3|30897.3|170
1616736300000|2021-03-26 05:25:00|30956.8|30906.8|30955.2|30905.2|30958.3|30908|30948.4|30898.4|199
1616736600000|2021-03-26 05:30:00|30955.3|30905.3|30952.2|30902.2|30955.4|30905.4|30944.6|30894.6|214
1616736900000|2021-03-26 05:35:00|30952.4|30902.4|30946.7|30896.7|30952.5|30902.5|30941.8|30891.8|299
1616737200000|2021-03-26 05:40:00|30946.9|30896.9|30949|30899|30959.8|30909.8|30937.2|30887.2|419
1616737500000|2021-03-26 05:45:00|30945.2|30895.2|30945.2|30895.2|30950|30900|30943.5|30893.5|357
1616737800000|2021-03-26 05:50:00|30944.7|30894.7|30947.7|30897.7|30951.5|30901.5|30943|30893|319
1616738100000|2021-03-26 05:55:00|30947.6|30897.6|30940.1|30890.1|30950|30900|30937.7|30887.7|414
1616738400000|2021-03-26 06:00:00|30942.7|30892.7|30946.9|30896.9|30949.4|30909.5|30929.1|30888.8|620
1616738700000|2021-03-26 06:05:00|30947.2|30897.2|30940.7|30890.7|30950.2|30911.1|30930.3|30885.1|374
1616739000000|2021-03-26 06:10:00|30940.6|30890.6|30933.6|30883.6|30961|30911|30932.6|30882.6|390
1616739300000|2021-03-26 06:15:00|30933|30883|30957.4|30907.4|30969.1|30934.5|30932.5|30882.5|478
1616739600000|2021-03-26 06:20:00|30956.2|30906.2|30950.1|30900.1|30956.5|30906.5|30946.2|30896.2|273
1616739900000|2021-03-26 06:25:00|30949.9|30899.9|30950.6|30900.6|30955.5|30905.5|30936.4|30886.4|393
1616740200000|2021-03-26 06:30:00|30951|30901|30948.2|30898.2|30956.6|30906.6|30941.4|30891.4|402
1616740500000|2021-03-26 06:35:00|30949|30899|30942.3|30892.3|30950.1|30905.5|30922|30886.8|343
1616740800000|2021-03-26 06:40:00|30943.2|30893.2|30942.1|30892.1|30950|30916.4|30934.6|30885.5|324
1616741100000|2021-03-26 06:45:00|30942.6|30892.6|30946.3|30896.3|30948.1|30910|30930|30888.9|391
1616741400000|2021-03-26 06:50:00|30946.7|30896.7|30940.4|30890.4|30948|30898|30939.8|30889.8|348
1616741700000|2021-03-26 06:55:00|30940.3|30890.3|30929|30879|30943.2|30904|30912.8|30863|371
1616742000000|2021-03-26 07:00:00|30930.9|30880.9|30921.1|30901.1|30933.8|30905.9|30917.3|30878.7|476
1616742300000|2021-03-26 07:05:00|30921.8|30901.8|30936.3|30916.3|30950.9|30919.8|30921.1|30892|521
1616742600000|2021-03-26 07:10:00|30935.7|30915.7|30934|30914|30940.5|30920.5|30928.5|30908.5|482
1616742900000|2021-03-26 07:15:00|30934.1|30914.1|30930.1|30910.1|30960.1|30925.5|30929.4|30895.2|488
1616743200000|2021-03-26 07:20:00|30929.6|30909.6|30923.9|30903.9|30942.8|30910.1|30920.2|30892.3|472
1616743500000|2021-03-26 07:25:00|30924|30904|30926.8|30906.8|30932.3|30912.3|30921.7|30901.7|471
1616743800000|2021-03-26 07:30:00|30926.9|30906.9|30914.8|30894.8|30930.7|30910.7|30913.5|30893.5|505
1616744100000|2021-03-26 07:35:00|30914.6|30894.6|30912.4|30892.4|30928.3|30898.4|30911.2|30877|612
1616744400000|2021-03-26 07:40:00|30913.2|30893.2|30919.8|30899.8|30933.8|30902.9|30910.6|30882.8|677
1616744700000|2021-03-26 07:45:00|30920|30900|30927.8|30907.8|30938.8|30918.8|30912.4|30892.4|708
1616745000000|2021-03-26 07:50:00|30927.9|30907.9|30907.7|30887.7|30929.8|30909.8|30907.4|30887.4|552
1616745300000|2021-03-26 07:55:00|30908|30888|30902.8|30882.8|30919.2|30891.5|30896.2|30869.2|624
1616745600000|2021-03-26 08:00:00|30904.4|30884.4|30929.4|30909.4|30933.7|30913.7|30903.4|30883.4|751
1616745900000|2021-03-26 08:05:00|30929.2|30909.2|30928.6|30908.6|30937.5|30917.5|30925.3|30905.3|640
1616746200000|2021-03-26 08:10:00|30929.3|30909.3|30923.4|30903.4|30929.5|30909.5|30920.1|30900.1|735
1616746500000|2021-03-26 08:15:00|30922.9|30902.9|30913.2|30893.2|30924|30904|30907.9|30887.9|752
1616746800000|2021-03-26 08:20:00|30914.9|30894.9|30902.9|30882.9|30916.3|30896.3|30897.3|30877.3|674
1616747100000|2021-03-26 08:25:00|30903.1|30883.1|30915.6|30895.6|30923|30896.2|30900.3|30871.8|590
1616747400000|2021-03-26 08:30:00|30915.5|30895.5|30907.9|30887.9|30918.3|30898.3|30906.9|30886.9|643
1616747700000|2021-03-26 08:35:00|30906.7|30886.7|30913.1|30893.1|30917.4|30897.4|30905.3|30885.3|678
1616748000000|2021-03-26 08:40:00|30911.7|30891.7|30902.1|30882.1|30927.7|30894.4|30899.2|30877.7|693
1616748300000|2021-03-26 08:45:00|30902|30882|30908.4|30888.4|30910.2|30890.2|30901|30881|536
1616748600000|2021-03-26 08:50:00|30908.6|30888.6|30924.1|30904.1|30930|30910|30906.7|30886.7|587
1616748900000|2021-03-26 08:55:00|30924|30904|30918.3|30868.3|30925.2|30905.2|30899.9|30865.1|556
1616749200000|2021-03-26 09:00:00|30916.5|30866.5|30909.9|30889.9|30931.2|30900.4|30886.5|30853.2|837
1616749500000|2021-03-26 09:05:00|30908.6|30888.6|30917.5|30897.5|30925.1|30901|30901.6|30870.2|610
1616749800000|2021-03-26 09:10:00|30916.9|30896.9|30908.2|30888.2|30921.9|30901.9|30905.1|30885.1|514
1616750100000|2021-03-26 09:15:00|30908|30888|30887.9|30867.9|30911.2|30891.2|30878.5|30858.5|662
1616750400000|2021-03-26 09:20:00|30888.9|30868.9|30874|30854|30889.6|30869.6|30869|30849|642
1616750700000|2021-03-26 09:25:00|30873.6|30853.6|30880.2|30860.2|30883.8|30863.8|30869.3|30849.3|552
1616751000000|2021-03-26 09:30:00|30877.9|30857.9|30884.1|30864.1|30899.6|30879.6|30877.9|30857.9|712
1616751300000|2021-03-26 09:35:00|30883.7|30863.7|30869.4|30849.4|30886.8|30866.8|30865.6|30845.6|618
1616751600000|2021-03-26 09:40:00|30869.5|30849.5|30876.8|30856.8|30879.7|30859.7|30865.5|30845.5|601
1616751900000|2021-03-26 09:45:00|30876.9|30856.9|30877.4|30857.4|30885.4|30865.4|30872.1|30852.1|548
1616752200000|2021-03-26 09:50:00|30878.2|30858.2|30884.8|30864.8|30893.3|30873.3|30874|30854|501
1616752500000|2021-03-26 09:55:00|30884.7|30864.7|30888.3|30868.3|30892.1|30872.1|30883.6|30863.6|577
1616752800000|2021-03-26 10:00:00|30888.1|30868.1|30883.3|30863.3|30890.5|30870.5|30882.5|30862.5|510
1616753100000|2021-03-26 10:05:00|30883|30863|30882|30862|30885.3|30865.3|30877.7|30857.7|423
1616753400000|2021-03-26 10:10:00|30881.9|30861.9|30886.2|30866.2|30887.2|30867.2|30878.2|30858.2|608
1616753700000|2021-03-26 10:15:00|30886|30866|30885.3|30865.3|30891.8|30871.8|30879.3|30859.3|472
1616754000000|2021-03-26 10:20:00|30885|30865|30890.1|30870.1|30898.8|30878.8|30881.6|30861.6|538
1616754300000|2021-03-26 10:25:00|30890.3|30870.3|30891.6|30871.6|30897|30877|30886|30866|466
1616754600000|2021-03-26 10:30:00|30891.5|30871.5|30897|30877|30902.2|30882.2|30891.4|30871.4|512
1616754900000|2021-03-26 10:35:00|30896.8|30876.8|30900.4|30880.4|30902.4|30882.4|30891|30871|559
1616755200000|2021-03-26 10:40:00|30902.1|30882.1|30901.7|30881.7|30903.2|30883.2|30896.9|30876.9|434
1616755500000|2021-03-26 10:45:00|30901.9|30881.9|30911.5|30891.5|30911.5|30891.5|30896.3|30876.3|518
1616755800000|2021-03-26 10:50:00|30910.7|30890.7|30906.4|30886.4|30914.3|30894.3|30902.6|30882.6|517
1616756100000|2021-03-26 10:55:00|30906.9|30886.9|30894.3|30874.3|30915|30895|30888.5|30868.5|628
1616756400000|2021-03-26 11:00:00|30892.8|30872.8|30902|30882|30909.4|30889.4|30891.5|30871.5|613
1616756700000|2021-03-26 11:05:00|30902.5|30882.5|30903.6|30883.6|30909.2|30889.2|30898.1|30878.1|571
1616757000000|2021-03-26 11:10:00|30904|30884|30876.3|30856.3|30905.9|30885.9|30872.4|30852.4|614
1616757300000|2021-03-26 11:15:00|30876.6|30856.6|30887.5|30867.5|30890.8|30870.8|30876|30856|473
1616757600000|2021-03-26 11:20:00|30886.6|30866.6|30888.1|30868.1|30903|30883|30882.9|30862.9|518
1616757900000|2021-03-26 11:25:00|30889|30869|30908.3|30888.3|30908.7|30888.7|30883.7|30863.7|553
1616758200000|2021-03-26 11:30:00|30908.5|30888.5|30905.4|30885.4|30915.1|30895.1|30902.2|30882.2|567
1616758500000|2021-03-26 11:35:00|30905.6|30885.6|30902.9|30882.9|30907.5|30887.5|30901.2|30881.2|460
1616758800000|2021-03-26 11:40:00|30902.6|30882.6|30898.7|30878.7|30904.9|30884.9|30897|30877|444
1616759100000|2021-03-26 11:45:00|30898.8|30878.8|30887.2|30867.2|30900.5|30880.5|30887|30867|605
1616759400000|2021-03-26 11:50:00|30886.6|30866.6|30870.5|30850.5|30891.3|30871.3|30857|30837|595
1616759700000|2021-03-26 11:55:00|30870.6|30850.6|30869.1|30849.1|30873.6|30853.6|30862.5|30842.5|508
1616760000000|2021-03-26 12:00:00|30867.7|30847.7|30857.4|30837.4|30869.9|30849.9|30854.2|30834.2|576
1616760300000|2021-03-26 12:05:00|30857.6|30837.6|30852.6|30832.6|30860.3|30840.3|30852.3|30832.3|504
1616760600000|2021-03-26 12:10:00|30851.3|30831.3|30847.6|30827.6|30857.2|30837.2|30843.1|30823.1|571
1616760900000|2021-03-26 12:15:00|30848.3|30828.3|30856.7|30836.7|30860.5|30840.5|30845.2|30825.2|465
1616761200000|2021-03-26 12:20:00|30857.2|30837.2|30866|30846|30868.4|30848.4|30849.9|30829.9|520
1616761500000|2021-03-26 12:25:00|30865.7|30845.7|30899.1|30879.1|30913|30881.5|30863.5|30843.5|610
1616761800000|2021-03-26 12:30:00|30898.1|30878.1|30853.7|30833.7|30900.6|30880.6|30852.6|30832.6|739
1616762100000|2021-03-26 12:35:00|30850.6|30830.6|30855.9|30835.9|30856.7|30836.7|30846.9|30826.9|697
1616762400000|2021-03-26 12:40:00|30856.2|30836.2|30855.2|30835.2|30872.1|30852.1|30852.8|30832.8|572
1616762700000|2021-03-26 12:45:00|30856|30836|30869.1|30849.1|30885|30865|30854.8|30834.8|699
1616763000000|2021-03-26 12:50:00|30869.4|30849.4|30885.3|30865.3|30885.8|30865.8|30867.6|30847.6|651
1616763300000|2021-03-26 12:55:00|30885.7|30865.7|30891.1|30871.1|30893|30873|30879.1|30859.1|641
1616763600000|2021-03-26 13:00:00|30891|30871|30861.2|30841.2|30891.7|30871.7|30860.4|30840.4|725
1616763900000|2021-03-26 13:05:00|30861.4|30841.4|30864.2|30844.2|30867.7|30847.7|30853.9|30833.9|567
1616764200000|2021-03-26 13:10:00|30865.6|30845.6|30865.8|30845.8|30869.1|30849.1|30856.6|30836.6|572
1616764500000|2021-03-26 13:15:00|30865.6|30845.6|30858|30838|30868.5|30848.5|30857.2|30837.2|531
1616764800000|2021-03-26 13:20:00|30857.8|30837.8|30863.8|30843.8|30865.9|30845.9|30856|30836|467
1616765100000|2021-03-26 13:25:00|30863.7|30843.7|30866.5|30846.5|30869.3|30849.3|30858.2|30838.2|482
1616765400000|2021-03-26 13:30:00|30866.6|30846.6|30857.2|30837.2|30866.6|30846.6|30851.3|30831.3|622
1616765700000|2021-03-26 13:35:00|30858.6|30838.6|30847.6|30827.6|30866.2|30846.2|30837.7|30817.7|753
1616766000000|2021-03-26 13:40:00|30847.7|30827.7|30842.6|30822.6|30856.1|30836.1|30842.2|30822.2|701
1616766300000|2021-03-26 13:45:00|30842.5|30822.5|30830.8|30810.8|30847.8|30827.8|30829.7|30809.7|767
1616766600000|2021-03-26 13:50:00|30830.7|30810.7|30826.3|30806.3|30835.4|30815.4|30822.5|30802.5|705
1616766900000|2021-03-26 13:55:00|30825.8|30805.8|30833.5|30813.5|30835.3|30815.3|30817.8|30797.8|672
1616767200000|2021-03-26 14:00:00|30834.5|30814.5|30822.3|30802.3|30834.9|30814.9|30817.4|30797.4|753
1616767500000|2021-03-26 14:05:00|30821.8|30801.8|30813.4|30793.4|30824.4|30804.4|30811.8|30791.8|645
1616767800000|2021-03-26 14:10:00|30812.8|30792.8|30818.2|30798.2|30821|30801|30809.7|30789.7|722
1616768100000|2021-03-26 14:15:00|30818.8|30798.8|30832|30812|30835.2|30815.2|30815.4|30795.4|696
1616768400000|2021-03-26 14:20:00|30831.6|30811.6|30832.9|30812.9|30841.5|30821.5|30828.9|30808.9|717
1616768700000|2021-03-26 14:25:00|30833.1|30813.1|30825.2|30805.2|30833.4|30813.4|30820.9|30800.9|593
1616769000000|2021-03-26 14:30:00|30825.7|30805.7|30825.5|30805.5|30829.2|30809.2|30817.9|30797.9|608
1616769300000|2021-03-26 14:35:00|30825.7|30805.7|30815.7|30795.7|30827|30807|30809.7|30789.7|513
1616769600000|2021-03-26 14:40:00|30815.9|30795.9|30824.7|30804.7|30827|30807|30810.6|30790.6|625
1616769900000|2021-03-26 14:45:00|30824.8|30804.8|30833.5|30813.5|30833.5|30813.5|30819.5|30799.5|673
1616770200000|2021-03-26 14:50:00|30833.4|30813.4|30819.5|30799.5|30834.6|30814.6|30818|30798|627
1616770500000|2021-03-26 14:55:00|30819.1|30799.1|30813.1|30793.1|30819.9|30799.9|30805.3|30785.3|669
1616770800000|2021-03-26 15:00:00|30810.3|30790.3|30804.5|30784.5|30813.2|30793.2|30797.9|30777.9|818
1616771100000|2021-03-26 15:05:00|30804.9|30784.9|30785|30765|30805.3|30785.3|30783.3|30763.3|696
1616771400000|2021-03-26 15:10:00|30785.1|30765.1|30782.3|30762.3|30792.9|30772.9|30781.9|30761.9|672
1616771700000|2021-03-26 15:15:00|30782.5|30762.5|30774.4|30754.4|30783.7|30763.7|30772.7|30752.7|573
1616772000000|2021-03-26 15:20:00|30774.9|30754.9|30774.6|30754.6|30778.1|30758.1|30767.1|30747.1|552
1616772300000|2021-03-26 15:25:00|30775.1|30755.1|30778.5|30758.5|30781.1|30761.1|30770.1|30750.1|521
1616772600000|2021-03-26 15:30:00|30779.3|30759.3|30772.1|30752.1|30785.4|30765.4|30771.1|30751.1|535
1616772900000|2021-03-26 15:35:00|30771.5|30751.5|30762.8|30742.8|30773.8|30753.8|30761.8|30741.8|595
1616773200000|2021-03-26 15:40:00|30762.1|30742.1|30755.7|30735.7|30768.3|30748.3|30752.6|30732.6|610
1616773500000|2021-03-26 15:45:00|30755|30735|30744.4|30724.4|30755|30735|30736.2|30716.2|719
1616773800000|2021-03-26 15:50:00|30746.5|30726.5|30756|30736|30758.3|30738.3|30738.9|30718.9|721
1616774100000|2021-03-26 15:55:00|30755.4|30735.4|30756.3|30736.3|30758.2|30738.2|30742.4|30722.4|827
1616774400000|2021-03-26 16:00:00|30755.9|30735.9|30748.6|30728.6|30756.7|30736.7|30747.5|30727.5|737
1616774700000|2021-03-26 16:05:00|30748.5|30728.5|30748.2|30728.2|30755.9|30735.9|30745.1|30725.1|627
1616775000000|2021-03-26 16:10:00|30747.1|30727.1|30744.7|30724.7|30754.4|30734.4|30741.4|30721.4|565
1616775300000|2021-03-26 16:15:00|30743.9|30723.9|30747.7|30727.7|30751|30731|30740.1|30720.1|530
1616775600000|2021-03-26 16:20:00|30748.1|30728.1|30759.7|30739.7|30760.5|30740.5|30746.5|30726.5|439
1616775900000|2021-03-26 16:25:00|30760|30740|30755.8|30735.8|30760|30740|30752.3|30732.3|428
1616776200000|2021-03-26 16:30:00|30755.7|30735.7|30754.6|30734.6|30758.3|30738.3|30750.5|30730.5|466
1616776500000|2021-03-26 16:35:00|30754.4|30734.4|30741.7|30721.7|30754.4|30734.4|30741.4|30721.4|485
1616776800000|2021-03-26 16:40:00|30742.6|30722.6|30745.6|30725.6|30747.5|30727.5|30739.7|30719.7|368
1616777100000|2021-03-26 16:45:00|30746|30726|30737.5|30717.5|30755.4|30735.4|30737.3|30717.3|554
1616777400000|2021-03-26 16:50:00|30737.4|30717.4|30735.6|30715.6|30740.5|30720.5|30735|30715|391
1616777700000|2021-03-26 16:55:00|30735.5|30715.5|30734|30714|30739.3|30719.3|30732.9|30712.9|426
1616778000000|2021-03-26 17:00:00|30734.2|30714.2|30739.7|30719.7|30743.2|30723.2|30732.5|30712.5|344
1616778300000|2021-03-26 17:05:00|30739.2|30719.2|30736.7|30716.7|30739.7|30719.7|30732.7|30712.7|343
1616778600000|2021-03-26 17:10:00|30737.4|30717.4|30731.4|30711.4|30737.5|30717.5|30729.9|30709.9|384
1616778900000|2021-03-26 17:15:00|30731.3|30711.3|30740.6|30720.6|30766|30724.4|30723.4|30703.4|383
1616779200000|2021-03-26 17:20:00|30740.3|30720.3|30750.3|30730.3|30751.6|30731.6|30738.4|30718.4|421
1616779500000|2021-03-26 17:25:00|30750.2|30730.2|30744.2|30724.2|30752.6|30732.6|30740.6|30720.6|430
1616779800000|2021-03-26 17:30:00|30742.2|30722.2|30754|30734|30754.3|30734.3|30742.1|30722.1|381
1616780100000|2021-03-26 17:35:00|30753.8|30733.8|30746.3|30726.3|30755.7|30735.7|30743.7|30723.7|409
1616780400000|2021-03-26 17:40:00|30746.2|30726.2|30746.8|30726.8|30747.6|30727.6|30739.7|30719.7|412
1616780700000|2021-03-26 17:45:00|30747.1|30727.1|30763.8|30743.8|30785.2|30745.2|30741|30721|547
1616781000000|2021-03-26 17:50:00|30763.9|30743.9|30762.8|30742.8|30765.9|30745.9|30758.1|30738.1|466
1616781300000|2021-03-26 17:55:00|30760.8|30740.8|30772.3|30752.3|30797|30759|30759.4|30732.2|664
1616781600000|2021-03-26 18:00:00|30772.7|30752.7|30765.9|30745.9|30774.5|30754.5|30761|30741|606
1616781900000|2021-03-26 18:05:00|30765.8|30745.8|30765|30745|30769.5|30749.5|30757.7|30737.7|574
1616782200000|2021-03-26 18:10:00|30764.5|30744.5|30768|30748|30771.6|30751.6|30763.1|30743.1|520
1616782500000|2021-03-26 18:15:00|30768.1|30748.1|30767.4|30747.4|30777.6|30757.6|30765.5|30745.5|436
1616782800000|2021-03-26 18:20:00|30768|30748|30766.1|30746.1|30771.5|30751.5|30763.3|30743.3|440
1616783100000|2021-03-26 18:25:00|30766.4|30746.4|30758.9|30738.9|30769|30749|30758.8|30738.8|808
1616783400000|2021-03-26 18:30:00|30758.7|30738.7|30760.8|30740.8|30767.3|30747.3|30758.2|30738.2|686
1616783700000|2021-03-26 18:35:00|30760.7|30740.7|30760.6|30740.6|30764.6|30744.6|30756.1|30736.1|507
1616784000000|2021-03-26 18:40:00|30760.5|30740.5|30757.2|30737.2|30762|30742|30754.7|30734.7|499
1616784300000|2021-03-26 18:45:00|30757.3|30737.3|30763.4|30743.4|30764.3|30744.3|30754.8|30734.8|464
1616784600000|2021-03-26 18:50:00|30763.2|30743.2|30754.8|30734.8|30766|30746|30749.7|30729.7|681
1616784900000|2021-03-26 18:55:00|30755.4|30735.4|30768.5|30748.5|30768.5|30748.5|30750.5|30730.5|653
1616785200000|2021-03-26 19:00:00|30767.2|30747.2|30757.5|30737.5|30783.3|30748.6|30754.5|30723.2|443
1616785500000|2021-03-26 19:05:00|30758.1|30738.1|30754.1|30734.1|30759.9|30739.9|30750.5|30730.5|350
1616785800000|2021-03-26 19:10:00|30754.6|30734.6|30749.9|30729.9|30767.2|30737.5|30746|30715.3|468
1616786100000|2021-03-26 19:15:00|30749.8|30729.8|30743.9|30723.9|30751.2|30731.2|30741.3|30721.3|397
1616786400000|2021-03-26 19:20:00|30743.7|30723.7|30746.3|30726.3|30763.2|30729.9|30740|30712.7|415
1616786700000|2021-03-26 19:25:00|30747.1|30727.1|30743.1|30723.1|30761.5|30729.1|30739.8|30709.6|407
1616787000000|2021-03-26 19:30:00|30739.9|30719.9|30758.1|30708.1|30763.6|30726.5|30736.5|30701.8|510
1616787300000|2021-03-26 19:35:00|30757.9|30707.9|30758.2|30708.2|30764.3|30728.8|30741.4|30703.3|421
1616787600000|2021-03-26 19:40:00|30757.9|30707.9|30758.1|30708.1|30763.7|30728.9|30738.3|30702.7|493
1616787900000|2021-03-26 19:45:00|30758.2|30708.2|30761.4|30711.4|30771.4|30731.4|30740.7|30706.4|585
1616788200000|2021-03-26 19:50:00|30761.3|30711.3|30762.1|30712.1|30766.8|30730.3|30745.2|30707.6|484
1616788500000|2021-03-26 19:55:00|30764|30714|30751.7|30701.7|30766.8|30724.9|30731.6|30694.9|699
1616788800000|2021-03-26 20:00:00|30751.8|30701.8|30752.9|30702.9|30756.7|30706.7|30745.5|30695.5|482
1616789100000|2021-03-26 20:05:00|30753.4|30703.4|30751.9|30701.9|30755|30705|30743.3|30693.3|293
1616789400000|2021-03-26 20:10:00|30751.5|30701.5|30754.6|30704.6|30758.2|30708.2|30746.6|30696.6|323
1616789700000|2021-03-26 20:15:00|30752.3|30702.3|30756.7|30706.7|30759.5|30709.5|30751.5|30701.5|230
1616790000000|2021-03-26 20:20:00|30756.9|30706.9|30760.4|30710.4|30767.3|30717.3|30750.1|30700.1|167
1616790300000|2021-03-26 20:25:00|30759.2|30709.2|30765.4|30715.4|30772.3|30722.3|30754.7|30704.7|348
1616790600000|2021-03-26 20:30:00|30765.2|30715.2|30753.6|30703.6|30772.5|30727.5|30744.4|30703.4|339
1616790900000|2021-03-26 20:35:00|30752.6|30702.6|30760|30710|30764.1|30728.1|30742.6|30702.6|258
1616791200000|2021-03-26 20:40:00|30761.3|30711.3|30772.5|30722.5|30800.4|30725.4|30760|30700.3|289
1616791500000|2021-03-26 20:45:00|30772.3|30722.3|30766.5|30716.5|30772.5|30722.5|30762.5|30712.5|227
1616791800000|2021-03-26 20:50:00|30766.6|30716.6|30768.4|30718.4|30772.7|30722.7|30766.1|30716.1|220
1616792100000|2021-03-26 20:55:00|30768.5|30718.5|30770.1|30720.1|30802.8|30721.6|30763.8|30674|248
1616965200000|2021-03-28 21:00:00|30829.2|30687.2|30829.2|30687.2|30829.2|30687.2|30829.2|30687.2|1
1616965500000|2021-03-28 21:05:00|30813|30695|30815.9|30688.1|30873.5|30731.5|30809|30683.5|33
1616965800000|2021-03-28 21:10:00|30812.6|30691.8|30798|30728|30891.9|30749.9|30795.7|30686.4|27
1616966100000|2021-03-28 21:15:00|30815|30697|30798|30728|30833.4|30728|30798|30691.4|4
1616966400000|2021-03-28 21:20:00|30798.3|30728.3|30804.9|30715.8|30818.8|30737.6|30786.5|30704|99
1616966700000|2021-03-28 21:25:00|30820.1|30703.1|30801.6|30730.5|30821.2|30737.6|30795|30703.1|156
1616967000000|2021-03-28 21:30:00|30801.1|30730.7|30799.4|30723.3|30823.8|30738.1|30792|30706.5|150
1616967300000|2021-03-28 21:35:00|30800.6|30722.2|30801|30732|30825.2|30738.2|30794.4|30711.7|192
1616967600000|2021-03-28 21:40:00|30800.5|30731.8|30794.3|30730.9|30824.5|30737.6|30794.3|30709|134
1616967900000|2021-03-28 21:45:00|30799.8|30738.2|30798.9|30737.2|30810.1|30739.4|30793.3|30717.2|86
1616968200000|2021-03-28 21:50:00|30797.1|30735|30794.6|30724|30821.2|30739.4|30793.6|30716.3|83
1616968500000|2021-03-28 21:55:00|30800.4|30727.4|30794.9|30730.6|30804.4|30738.2|30794.6|30716.1|109
1616968800000|2021-03-28 22:00:00|30799.9|30736.9|30798.4|30726.2|30839.6|30736.9|30790.2|30707|258
1616969100000|2021-03-28 22:05:00|30791.8|30709|30796.8|30723.2|30818.6|30735.7|30791.1|30709|404
1616969400000|2021-03-28 22:10:00|30808.3|30716|30799.2|30722.8|30817.1|30737.5|30789.9|30712.4|334
1616969700000|2021-03-28 22:15:00|30798.4|30722.6|30791.6|30735.3|30798.4|30740.7|30787.1|30722.6|260
1616970000000|2021-03-28 22:20:00|30789.5|30735.6|30795.7|30739.6|30801.2|30743.7|30788.1|30721.4|250
1616970300000|2021-03-28 22:25:00|30793.7|30738.3|30794.9|30730.2|30800.8|30744.3|30790.7|30725.3|203
1616970600000|2021-03-28 22:30:00|30795.8|30728.5|30791.9|30736.9|30799.4|30742.3|30788.2|30727.3|300
1616970900000|2021-03-28 22:35:00|30790.6|30738.3|30792|30740.8|30798.3|30741.6|30785.7|30731.3|317
1616971200000|2021-03-28 22:40:00|30790.4|30739.8|30797.2|30742.3|30801.9|30745.6|30787|30732|303
1616971500000|2021-03-28 22:45:00|30795.3|30740.1|30791.1|30741.1|30801.5|30746|30790.5|30737.2|290
1616971800000|2021-03-28 22:50:00|30792|30740.9|30790.4|30740.4|30797.1|30743.5|30788.2|30737.3|253
1616972100000|2021-03-28 22:55:00|30790.3|30740.3|30790.7|30740.7|30794|30742|30786.9|30735.5|247
1616972400000|2021-03-28 23:00:00|30790.5|30738.9|30794.3|30740.7|30796.9|30745.6|30786.8|30735.7|264
1616972700000|2021-03-28 23:05:00|30792.8|30742.1|30781.6|30731.6|30795.5|30745.5|30778.6|30723|279
1616973000000|2021-03-28 23:10:00|30780.9|30730.9|30781.9|30731.9|30794.8|30736.4|30779.2|30713.4|253
1616973300000|2021-03-28 23:15:00|30778|30728|30777.3|30727.3|30789.6|30735.7|30776.4|30726.4|296
1616973600000|2021-03-28 23:20:00|30777.8|30727.8|30778.8|30728.8|30784.3|30734.3|30776.6|30726.6|219
1616973900000|2021-03-28 23:25:00|30779.6|30729.6|30783.4|30733.4|30785.6|30735.6|30775.9|30725.9|168
1616974200000|2021-03-28 23:30:00|30783.3|30733.3|30783.5|30733.5|30788.2|30738.2|30781.2|30731.2|270
1616974500000|2021-03-28 23:35:00|30783.2|30733.2|30782.7|30732.7|30791.2|30741.2|30780.2|30730.2|267
1616974800000|2021-03-28 23:40:00|30782.8|30732.8|30782.1|30732.1|30785.6|30735.6|30779.5|30729.5|189
1616975100000|2021-03-28 23:45:00|30781.7|30731.7|30784.4|30734.4|30795.5|30745.5|30781.5|30731.5|228
1616975400000|2021-03-28 23:50:00|30784.2|30734.2|30785|30735|30789.7|30738|30781.9|30731.9|271
1616975700000|2021-03-28 23:55:00|30784.3|30734.3|30784.5|30734.5|30788|30749.8|30769.6|30732.7|197
1616976000000|2021-03-29 00:00:00|30784.7|30734.7|30784.8|30734.8|30789|30749.1|30769.1|30731.8|443
1616976300000|2021-03-29 00:05:00|30784.4|30734.4|30784.1|30734.1|30789.3|30739.3|30781.9|30731.9|357
1616976600000|2021-03-29 00:10:00|30784|30734|30786.5|30736.5|30788.9|30753.7|30768.9|30733|310
1616976900000|2021-03-29 00:15:00|30786.6|30736.6|30784.9|30734.9|30790.4|30750.9|30770.9|30733|477
1616977200000|2021-03-29 00:20:00|30785|30735|30781|30731|30787.5|30737.5|30779.4|30729.4|334
1616977500000|2021-03-29 00:25:00|30781.4|30731.4|30784.2|30734.2|30787.6|30737.6|30779.1|30729.1|427
1616977800000|2021-03-29 00:30:00|30784.8|30734.8|30785.7|30735.7|30788.3|30752.4|30768.4|30731.2|356
1616978100000|2021-03-29 00:35:00|30784.6|30734.6|30788|30738|30790.6|30752.8|30770.6|30732.6|437
1616978400000|2021-03-29 00:40:00|30788.2|30738.2|30774.8|30754.8|30793.3|30758|30772.4|30735.7|431
1616978700000|2021-03-29 00:45:00|30774.2|30754.2|30807.1|30757.1|30809.7|30764.8|30774|30738.9|327
1616979000000|2021-03-29 00:50:00|30807.2|30757.2|30818.4|30768.4|30821.2|30771.2|30805.3|30755.3|409
1616979300000|2021-03-29 00:55:00|30818|30768|30814.3|30764.3|30818.2|30768.2|30810.7|30760.7|375
1616979600000|2021-03-29 01:00:00|30814.2|30764.2|30812.4|30762.4|30818.1|30768.1|30809.7|30759.7|346
1616979900000|2021-03-29 01:05:00|30812.6|30762.6|30814.5|30764.5|30818.9|30768.9|30809.8|30759.8|286
1616980200000|2021-03-29 01:10:00|30814.3|30764.3|30819|30769|30822.3|30771.1|30813.2|30763.2|264
1616980500000|2021-03-29 01:15:00|30819.2|30769.2|30829.4|30779.4|30829.5|30779.5|30818.3|30768.3|249
1616980800000|2021-03-29 01:20:00|30829.5|30779.5|30828.6|30778.6|30829.6|30779.6|30824|30774|225
1616981100000|2021-03-29 01:25:00|30828.7|30778.7|30820.4|30770.4|30830|30780|30816.8|30766.8|274
1616981400000|2021-03-29 01:30:00|30820|30770|30810.6|30760.6|30820|30770|30810.6|30760.6|238
1616981700000|2021-03-29 01:35:00|30810.5|30760.5|30807|30757|30810.6|30760.6|30802.6|30752.6|296
1616982000000|2021-03-29 01:40:00|30807.6|30757.6|30802.3|30752.3|30809.4|30759.4|30801|30751|331
1616982300000|2021-03-29 01:45:00|30802.1|30752.1|30797|30747|30804.7|30754.7|30797|30747|320
1616982600000|2021-03-29 01:50:00|30795.6|30745.6|30802.8|30752.8|30804.1|30754.1|30795.4|30745.4|290
1616982900000|2021-03-29 01:55:00|30803.1|30753.1|30802.8|30752.8|30804.8|30754.8|30799.1|30749.1|247
1616983200000|2021-03-29 02:00:00|30803|30753|30802.2|30752.2|30809.1|30759.1|30802|30752|256
1616983500000|2021-03-29 02:05:00|30802.6|30752.6|30793.6|30743.6|30805.5|30755.5|30792.3|30742.3|230
1616983800000|2021-03-29 02:10:00|30793.7|30743.7|30793.3|30743.3|30796.5|30746.5|30790.5|30740.5|411
1616984100000|2021-03-29 02:15:00|30793.4|30743.4|30799.4|30749.4|30799.8|30749.8|30791.8|30741.8|232
1616984400000|2021-03-29 02:20:00|30799.5|30749.5|30798.1|30748.1|30800.2|30750|30795.9|30745.9|377
1616984700000|2021-03-29 02:25:00|30798.2|30748.2|30793.3|30743.3|30799.5|30749.5|30793.3|30743.3|211
1616985000000|2021-03-29 02:30:00|30793.5|30743.5|30791|30741|30793.5|30743.5|30785.7|30735.7|266
1616985300000|2021-03-29 02:35:00|30791.1|30741.1|30794.6|30744.6|30798.4|30748.3|30790.9|30740.9|574
1616985600000|2021-03-29 02:40:00|30794.7|30744.7|30793.8|30743.8|30795.8|30745.8|30791.5|30741.5|193
1616985900000|2021-03-29 02:45:00|30793.7|30743.7|30799.3|30749.3|30802.9|30752.9|30793|30743|243
1616986200000|2021-03-29 02:50:00|30799.8|30749.8|30800.4|30750.4|30802.6|30752.6|30797|30747|232
1616986500000|2021-03-29 02:55:00|30801.2|30751.2|30786.7|30736.7|30801.5|30751.5|30785.9|30735.9|405
1616986800000|2021-03-29 03:00:00|30786.6|30736.6|30792.9|30742.9|30793.8|30743.8|30786.4|30736.4|213
1616987100000|2021-03-29 03:05:00|30792.7|30742.7|30793.3|30743.3|30796.4|30746.4|30792.1|30742.1|210
1616987400000|2021-03-29 03:10:00|30793.6|30743.6|30797.9|30747.9|30800.2|30750.2|30792.2|30742.2|250
1616987700000|2021-03-29 03:15:00|30797.4|30747.4|30792.6|30742.6|30797.9|30747.9|30790.4|30740.4|206
1616988000000|2021-03-29 03:20:00|30792.5|30742.5|30796.9|30746.9|30797.5|30747.5|30791.4|30741.4|224
1616988300000|2021-03-29 03:25:00|30797|30747|30792.8|30742.8|30798.5|30748.5|30792.6|30742.6|206
1616988600000|2021-03-29 03:30:00|30793|30743|30801.5|30751.5|30801.5|30751.5|30791.6|30741.6|228
1616988900000|2021-03-29 03:35:00|30801.3|30751.3|30796.8|30746.8|30802.6|30752.6|30796.4|30746.4|177
1616989200000|2021-03-29 03:40:00|30796.7|30746.7|30797.6|30747.6|30799.7|30749.7|30794.7|30744.7|182
1616989500000|2021-03-29 03:45:00|30797.7|30747.7|30797.3|30747.3|30798.5|30748.5|30794.7|30744.7|178
1616989800000|2021-03-29 03:50:00|30797|30747|30795.8|30745.8|30799.4|30749.4|30792.9|30742.9|212
1616990100000|2021-03-29 03:55:00|30796.3|30746.3|30797.7|30747.7|30799.1|30749.1|30795.1|30745.1|237
1616990400000|2021-03-29 04:00:00|30797.8|30747.8|30794|30744|30797.8|30747.8|30791.9|30741.9|187
1616990700000|2021-03-29 04:05:00|30792.4|30742.4|30799|30749|30800.2|30750.2|30790.3|30740.3|209
1616991000000|2021-03-29 04:10:00|30798.4|30748.4|30800.5|30750.5|30803.6|30753.6|30795.1|30745.1|224
1616991300000|2021-03-29 04:15:00|30800.3|30750.3|30800.4|30750.4|30804.2|30754.2|30798.8|30748.8|193
1616991600000|2021-03-29 04:20:00|30801.3|30751.3|30802.4|30752.4|30805.5|30755.5|30796.8|30746.8|221
1616991900000|2021-03-29 04:25:00|30802.8|30752.8|30803.6|30753.6|30804.6|30754.6|30796.8|30746.8|210
1616992200000|2021-03-29 04:30:00|30802.1|30752.1|30809.4|30759.4|30811.6|30761.6|30801.8|30751.8|239
1616992500000|2021-03-29 04:35:00|30809.5|30759.5|30810.6|30760.6|30812|30762|30807.7|30757.7|177
1616992800000|2021-03-29 04:40:00|30810.8|30760.8|30809.9|30759.9|30814.2|30764.2|30803.6|30753.6|273
1616993100000|2021-03-29 04:45:00|30809|30759|30813.2|30763.2|30813.7|30763.7|30807.9|30757.9|223
1616993400000|2021-03-29 04:50:00|30813|30763|30814.4|30764.4|30817.2|30767.2|30807.8|30757.8|217
1616993700000|2021-03-29 04:55:00|30813.9|30763.9|30817.9|30767.9|30818.1|30768.1|30809.6|30759.6|205
1616994000000|2021-03-29 05:00:00|30817.5|30767.5|30818.9|30768.9|30820.3|30770.3|30813.5|30763.5|213
1616994300000|2021-03-29 05:05:00|30819.6|30769.6|30820.8|30770.8|30822.4|30786.2|30803.3|30767.4|224
1616994600000|2021-03-29 05:10:00|30820.2|30770.2|30818.8|30768.8|30824.1|30774.1|30816.4|30766.4|372
1616994900000|2021-03-29 05:15:00|30819|30769|30826.2|30776.2|30826.9|30776.9|30815.3|30765.3|323
1616995200000|2021-03-29 05:20:00|30826|30776|30831|30781|30831|30794.5|30810.8|30774.4|515
1616995500000|2021-03-29 05:25:00|30830.9|30780.9|30809.4|30789.4|30832.1|30798.7|30808.5|30774|321
1616995800000|2021-03-29 05:30:00|30810.3|30790.3|30822|30772|30826.1|30792|30804.9|30767.7|395
1616996100000|2021-03-29 05:35:00|30821.3|30771.3|30818.8|30798.8|30835.1|30800.4|30809.7|30770.8|342
1616996400000|2021-03-29 05:40:00|30819.3|30799.3|30812.4|30792.4|30836.2|30801.5|30812|30777|408
1616996700000|2021-03-29 05:45:00|30812.3|30792.3|30830.4|30780.4|30831.6|30796.4|30810.2|30775.2|301
1616997000000|2021-03-29 05:50:00|30830.3|30780.3|30836.2|30786.2|30842.6|30801.6|30821.6|30779.7|376
1616997300000|2021-03-29 05:55:00|30836.6|30786.6|30829.4|30779.4|30836.9|30802.1|30811.5|30773.7|494
1616997600000|2021-03-29 06:00:00|30831|30781|30821.6|30801.6|30836|30805.2|30809.3|30777.2|904
1616997900000|2021-03-29 06:05:00|30821|30801|30836|30816|30883|30825.1|30819|30789.2|660
1616998200000|2021-03-29 06:10:00|30835.1|30815.1|30842.7|30822.7|30864.1|30830.5|30832.8|30812.3|714
1616998500000|2021-03-29 06:15:00|30841.9|30821.9|30824.4|30804.4|30857.6|30823.9|30821.3|30801.3|675
1616998800000|2021-03-29 06:20:00|30824|30804|30809.3|30789.3|30829.3|30806.9|30802.4|30777.4|739
1616999100000|2021-03-29 06:25:00|30809.6|30789.6|30809.1|30789.1|30820|30790.9|30800.3|30769.6|700
1616999400000|2021-03-29 06:30:00|30809.6|30789.6|30780.1|30760.1|30812.6|30792.6|30771.9|30732.6|804
1616999700000|2021-03-29 06:35:00|30779.9|30759.9|30781.1|30761.1|30789.7|30769.7|30778.2|30758.2|535
1617000000000|2021-03-29 06:40:00|30781.7|30761.7|30801.6|30781.6|30827|30794.1|30780.8|30760.8|535
1617000300000|2021-03-29 06:45:00|30801.4|30781.4|30798.8|30778.8|30807|30787|30796.1|30776.1|503
1617000600000|2021-03-29 06:50:00|30798.4|30778.4|30792.1|30772.1|30800.8|30780.8|30789.7|30769.7|432
1617000900000|2021-03-29 06:55:00|30791.7|30771.7|30785.6|30765.6|30794.1|30774.1|30780.2|30760.2|664
1617001200000|2021-03-29 07:00:00|30787|30767|30767.9|30747.9|30793.1|30773.1|30764.4|30744.4|739
1617001500000|2021-03-29 07:05:00|30768.1|30748.1|30771.5|30751.5|30774.4|30754.4|30762.6|30742.6|607
1617001800000|2021-03-29 07:10:00|30770.9|30750.9|30771.3|30751.3|30771.8|30751.8|30758.8|30738.8|609
1617002100000|2021-03-29 07:15:00|30769.1|30749.1|30786.7|30766.7|30789.4|30769.4|30767.6|30747.6|607
1617002400000|2021-03-29 07:20:00|30786.5|30766.5|30759.7|30739.7|30787.4|30767.4|30751.5|30731.5|626
1617002700000|2021-03-29 07:25:00|30760.1|30740.1|30742.6|30722.6|30760.1|30740.1|30741.1|30721.1|520
1617003000000|2021-03-29 07:30:00|30742|30722|30742.5|30722.5|30746.3|30726.3|30736.4|30716.4|518
1617003300000|2021-03-29 07:35:00|30742.9|30722.9|30739.3|30719.3|30746|30726|30734.7|30714.7|471
1617003600000|2021-03-29 07:40:00|30739.7|30719.7|30744.7|30724.7|30747.3|30727.3|30737.3|30717.3|434
1617003900000|2021-03-29 07:45:00|30745|30725|30745.1|30725.1|30749.6|30729.6|30738.4|30718.4|542
1617004200000|2021-03-29 07:50:00|30745.3|30725.3|30733|30713|30745.3|30725.3|30729.3|30709.3|648
1617004500000|2021-03-29 07:55:00|30732.9|30712.9|30742.8|30722.8|30742.8|30722.8|30724.4|30704.4|706
1617004800000|2021-03-29 08:00:00|30742|30722|30750.9|30730.9|30759.4|30739.4|30741.7|30721.7|749
1617005100000|2021-03-29 08:05:00|30750.1|30730.1|30753.8|30733.8|30763.9|30743.9|30750|30730|547
1617005400000|2021-03-29 08:10:00|30755.6|30735.6|30784.5|30764.5|30784.5|30764.5|30755.2|30735.2|677
1617005700000|2021-03-29 08:15:00|30785|30765|30806.5|30786.5|30809.7|30789.7|30777.6|30757.6|736
1617006000000|2021-03-29 08:20:00|30806.4|30786.4|30797.1|30777.1|30817.4|30797.4|30794.7|30774.7|826
1617006300000|2021-03-29 08:25:00|30798.2|30778.2|30785.4|30765.4|30799.2|30779.2|30782.1|30762.1|680
1617006600000|2021-03-29 08:30:00|30785.6|30765.6|30787.7|30767.7|30789.6|30769.6|30775.3|30755.3|637
1617006900000|2021-03-29 08:35:00|30787.4|30767.4|30788.6|30768.6|30793.4|30773.4|30776.8|30756.8|679
1617007200000|2021-03-29 08:40:00|30787.6|30767.6|30804.2|30784.2|30805.1|30785.1|30784.4|30764.4|667
1617007500000|2021-03-29 08:45:00|30804.7|30784.7|30810.5|30790.5|30817.6|30797.6|30800.5|30780.5|704
1617007800000|2021-03-29 08:50:00|30813.1|30793.1|30844.4|30824.4|30845|30825|30804.4|30784.4|746
1617008100000|2021-03-29 08:55:00|30844.2|30824.2|30835.7|30815.7|30851.6|30831.6|30832|30812|617
1617008400000|2021-03-29 09:00:00|30836|30816|30822.8|30802.8|30839|30819|30822.3|30802.3|550
1617008700000|2021-03-29 09:05:00|30823.3|30803.3|30829.3|30809.3|30834.8|30814.8|30818.4|30798.4|604
1617009000000|2021-03-29 09:10:00|30828.9|30808.9|30810.8|30790.8|30834.6|30814.6|30810.2|30790.2|653
1617009300000|2021-03-29 09:15:00|30810.5|30790.5|30808.2|30788.2|30811.8|30791.8|30801.6|30781.6|551
1617009600000|2021-03-29 09:20:00|30808.4|30788.4|30801.3|30781.3|30808.4|30788.4|30794.4|30774.4|614
1617009900000|2021-03-29 09:25:00|30801.4|30781.4|30806.1|30786.1|30809.3|30789.3|30798.8|30778.8|538
1617010200000|2021-03-29 09:30:00|30806|30786|30796.7|30776.7|30810.4|30790.4|30791.4|30771.4|596
1617010500000|2021-03-29 09:35:00|30798.3|30778.3|30802.2|30782.2|30808.2|30788.2|30795.6|30775.6|517
1617010800000|2021-03-29 09:40:00|30802.7|30782.7|30796.8|30776.8|30805.5|30785.5|30791.9|30771.9|642
1617011100000|2021-03-29 09:45:00|30796.9|30776.9|30793|30773|30803.3|30783.3|30790.8|30770.8|545
1617011400000|2021-03-29 09:50:00|30791.5|30771.5|30817.6|30797.6|30820.3|30800.3|30789.8|30769.8|652
1617011700000|2021-03-29 09:55:00|30817.2|30797.2|30825.9|30805.9|30831.3|30811.3|30814.8|30794.8|724
1617012000000|2021-03-29 10:00:00|30826.7|30806.7|30834.3|30814.3|30834.8|30814.8|30824.4|30804.4|405
1617012300000|2021-03-29 10:05:00|30834.2|30814.2|30827|30807|30837.1|30817.1|30826|30806|383
1617012600000|2021-03-29 10:10:00|30827.9|30807.9|30823.4|30803.4|30829.9|30809.9|30816.7|30796.7|489
1617012900000|2021-03-29 10:15:00|30823.3|30803.3|30818.2|30798.2|30823.8|30803.8|30813.1|30793.1|452
1617013200000|2021-03-29 10:20:00|30818.1|30798.1|30832.3|30812.3|30834.5|30814.5|30816.4|30796.4|678
1617013500000|2021-03-29 10:25:00|30831.6|30811.6|30845.7|30825.7|30848.9|30828.9|30829.5|30809.5|552
1617013800000|2021-03-29 10:30:00|30845.5|30825.5|30851.6|30831.6|30858|30838|30845.3|30825.3|528
1617014100000|2021-03-29 10:35:00|30852.4|30832.4|30852.1|30832.1|30853.7|30833.7|30843|30823|568
1617014400000|2021-03-29 10:40:00|30852.4|30832.4|30850.6|30830.6|30854.4|30834.4|30845.4|30825.4|521
1617014700000|2021-03-29 10:45:00|30850.7|30830.7|30849.2|30829.2|30860.6|30840.6|30849|30829|495
1617015000000|2021-03-29 10:50:00|30849.3|30829.3|30837.2|30817.2|30850.8|30830.8|30834.1|30814.1|492
1617015300000|2021-03-29 10:55:00|30837.6|30817.6|30838|30818|30840|30820|30831.7|30811.7|483
1617015600000|2021-03-29 11:00:00|30838.2|30818.2|30844.3|30824.3|30849.9|30829.9|30837.6|30817.6|629
1617015900000|2021-03-29 11:05:00|30844.7|30824.7|30861.6|30841.6|30864.2|30844.2|30841.9|30821.9|467
1617016200000|2021-03-29 11:10:00|30861.5|30841.5|30856.4|30836.4|30863.9|30843.9|30855|30835|473
1617016500000|2021-03-29 11:15:00|30856.2|30836.2|30859|30839|30859.1|30839.1|30845.9|30825.9|416
1617016800000|2021-03-29 11:20:00|30857.6|30837.6|30852|30832|30861.4|30841.4|30850.7|30830.7|387
1617017100000|2021-03-29 11:25:00|30852.5|30832.5|30834|30814|30852.7|30832.7|30826.8|30806.8|589
1617017400000|2021-03-29 11:30:00|30833.9|30813.9|30822.2|30802.2|30835.5|30815.5|30821.6|30801.6|514
1617017700000|2021-03-29 11:35:00|30823.6|30803.6|30817.9|30797.9|30827|30807|30817.4|30797.4|612
1617018000000|2021-03-29 11:40:00|30816.9|30796.9|30810.4|30790.4|30817.5|30797.5|30807.7|30787.7|445
1617018300000|2021-03-29 11:45:00|30810.8|30790.8|30801.2|30781.2|30814.5|30794.5|30800|30780|572
1617018600000|2021-03-29 11:50:00|30801.1|30781.1|30782.2|30762.2|30802.2|30782.2|30778.7|30758.7|607
1617018900000|2021-03-29 11:55:00|30782.8|30762.8|30778.9|30758.9|30792.9|30772.9|30777.2|30757.2|711
1617019200000|2021-03-29 12:00:00|30780|30760|30773.5|30753.5|30784.6|30764.6|30773.2|30753.2|723
1617019500000|2021-03-29 12:05:00|30773.6|30753.6|30770.5|30750.5|30782.2|30762.2|30769.9|30749.9|572
1617019800000|2021-03-29 12:10:00|30770.1|30750.1|30750.8|30730.8|30777.8|30757.8|30749.5|30729.5|688
1617020100000|2021-03-29 12:15:00|30750.3|30730.3|30761.5|30741.5|30762.1|30742.1|30743.9|30723.9|699
1617020400000|2021-03-29 12:20:00|30762|30742|30751.3|30731.3|30762.7|30742.7|30744.2|30724.2|639
1617020700000|2021-03-29 12:25:00|30750.5|30730.5|30747.3|30727.3|30751|30731|30740|30720|567
1617021000000|2021-03-29 12:30:00|30747.8|30727.8|30758.2|30738.2|30761.5|30741.5|30747.2|30727.2|651
1617021300000|2021-03-29 12:35:00|30757.9|30737.9|30763.5|30743.5|30766.6|30746.6|30753|30733|594
1617021600000|2021-03-29 12:40:00|30764.5|30744.5|30757.6|30737.6|30770|30750|30755.7|30735.7|571
1617021900000|2021-03-29 12:45:00|30757.8|30737.8|30773|30753|30776.2|30756.2|30757.2|30737.2|609
1617022200000|2021-03-29 12:50:00|30772.8|30752.8|30778|30758|30786.2|30766.2|30769.9|30749.9|616
1617022500000|2021-03-29 12:55:00|30777.8|30757.8|30769.5|30749.5|30781.7|30761.7|30768.7|30748.7|575
1617022800000|2021-03-29 13:00:00|30771.7|30751.7|30774.6|30754.6|30782.3|30762.3|30766.2|30746.2|600
1617023100000|2021-03-29 13:05:00|30772.9|30752.9|30775.9|30755.9|30783.7|30763.7|30768.4|30748.4|547
1617023400000|2021-03-29 13:10:00|30776|30756|30772.4|30752.4|30785.6|30765.6|30771|30751|785
1617023700000|2021-03-29 13:15:00|30773.1|30753.1|30781.9|30761.9|30784.8|30764.8|30770.1|30750.1|858
1617024000000|2021-03-29 13:20:00|30781.7|30761.7|30786.5|30766.5|30787.9|30767.9|30777.4|30757.4|665
1617024300000|2021-03-29 13:25:00|30786.2|30766.2|30795.7|30775.7|30801.2|30781.2|30785.8|30765.8|635
1617024600000|2021-03-29 13:30:00|30795.6|30775.6|30798.7|30778.7|30801.2|30781.2|30782.6|30762.6|738
1617024900000|2021-03-29 13:35:00|30798.3|30778.3|30827.9|30807.9|30827.9|30807.9|30793.9|30773.9|676
1617025200000|2021-03-29 13:40:00|30827.8|30807.8|30812.4|30792.4|30834.3|30814.3|30807.9|30787.9|642
1617025500000|2021-03-29 13:45:00|30811.9|30791.9|30808.3|30788.3|30816.8|30796.8|30804.8|30784.8|593
1617025800000|2021-03-29 13:50:00|30808.7|30788.7|30815.2|30795.2|30821.3|30801.3|30807.8|30787.8|583
1617026100000|2021-03-29 13:55:00|30815.9|30795.9|30815|30795|30825.9|30805.9|30805.5|30785.5|678
1617026400000|2021-03-29 14:00:00|30814.9|30794.9|30818.4|30798.4|30832.5|30812.5|30811.9|30791.9|665
1617026700000|2021-03-29 14:05:00|30818.5|30798.5|30807.7|30787.7|30824|30804|30802.7|30782.7|619
1617027000000|2021-03-29 14:10:00|30807.4|30787.4|30825.1|30805.1|30836.3|30816.3|30803.7|30783.7|603
1617027300000|2021-03-29 14:15:00|30825.5|30805.5|30840.2|30820.2|30840.2|30820.2|30825.4|30805.4|560
1617027600000|2021-03-29 14:20:00|30840.3|30820.3|30831.7|30811.7|30845.9|30825.9|30829.2|30809.2|581
1617027900000|2021-03-29 14:25:00|30831.3|30811.3|30837.8|30817.8|30842.5|30822.5|30828.3|30808.3|572
1617028200000|2021-03-29 14:30:00|30838|30818|30837.5|30817.5|30840.2|30820.2|30832.3|30812.3|541
1617028500000|2021-03-29 14:35:00|30838.3|30818.3|30822.1|30802.1|30842|30822|30816.9|30796.9|590
1617028800000|2021-03-29 14:40:00|30822|30802|30819.8|30799.8|30830|30810|30814.1|30794.1|553
1617029100000|2021-03-29 14:45:00|30819.7|30799.7|30836.7|30816.7|30837.8|30817.8|30816.4|30796.4|626
1617029400000|2021-03-29 14:50:00|30835.5|30815.5|30854.8|30834.8|30856.6|30836.6|30834.2|30814.2|635
1617029700000|2021-03-29 14:55:00|30854.9|30834.9|30873.6|30853.6|30877.7|30857.7|30852.4|30832.4|746
1617030000000|2021-03-29 15:00:00|30873.7|30853.7|30880.2|30860.2|30885.5|30865.5|30863.8|30843.8|684
1617030300000|2021-03-29 15:05:00|30879.6|30859.6|30876.3|30856.3|30886.1|30866.1|30871.6|30851.6|566
1617030600000|2021-03-29 15:10:00|30874.8|30854.8|30875.4|30855.4|30885.1|30865.1|30863.1|30843.1|575
1617030900000|2021-03-29 15:15:00|30876.2|30856.2|30868.1|30848.1|30879.6|30859.6|30867.7|30847.7|588
1617031200000|2021-03-29 15:20:00|30868.2|30848.2|30876.7|30856.7|30876.7|30856.7|30862.5|30842.5|584
1617031500000|2021-03-29 15:25:00|30876.6|30856.6|30862.9|30842.9|30876.6|30856.6|30858.9|30838.9|513
1617031800000|2021-03-29 15:30:00|30863.3|30843.3|30848.3|30828.3|30866.2|30846.2|30843|30823|560
1617032100000|2021-03-29 15:35:00|30847.4|30827.4|30837.6|30817.6|30848.8|30828.8|30834.7|30814.7|502
1617032400000|2021-03-29 15:40:00|30837.1|30817.1|30821.1|30801.1|30837.1|30817.1|30819.4|30799.4|551
1617032700000|2021-03-29 15:45:00|30821.5|30801.5|30824.9|30804.9|30826.5|30806.5|30816.3|30796.3|585
1617033000000|2021-03-29 15:50:00|30824.7|30804.7|30821.1|30801.1|30832.4|30812.4|30818.9|30798.9|512
1617033300000|2021-03-29 15:55:00|30821.4|30801.4|30814.6|30794.6|30828|30808|30808.9|30788.9|577
1617033600000|2021-03-29 16:00:00|30814.9|30794.9|30814.3|30794.3|30823.2|30803.2|30810|30790|518
1617033900000|2021-03-29 16:05:00|30813.9|30793.9|30814|30794|30817.5|30797.5|30811.1|30791.1|468
1617034200000|2021-03-29 16:10:00|30813.9|30793.9|30822.2|30802.2|30823.8|30803.8|30809.4|30789.4|479
1617034500000|2021-03-29 16:15:00|30822|30802|30828.5|30808.5|30831.2|30811.2|30821.9|30801.9|446
1617034800000|2021-03-29 16:20:00|30828.6|30808.6|30828.6|30808.6|30830.5|30810.5|30825.5|30805.5|409
1617035100000|2021-03-29 16:25:00|30828.2|30808.2|30820.1|30800.1|30830.8|30810.8|30818.3|30798.3|444
1617035400000|2021-03-29 16:30:00|30821.4|30801.4|30822.2|30802.2|30830|30810|30819.7|30799.7|432
1617035700000|2021-03-29 16:35:00|30821.7|30801.7|30822.1|30802.1|30827.2|30807.2|30819.5|30799.5|417
1617036000000|2021-03-29 16:40:00|30820.9|30800.9|30822.7|30802.7|30825.3|30805.3|30817.1|30797.1|385
1617036300000|2021-03-29 16:45:00|30822.9|30802.9|30825.7|30805.7|30827|30807|30819.3|30799.3|431
1617036600000|2021-03-29 16:50:00|30825.3|30805.3|30824.1|30804.1|30826.9|30806.9|30820.9|30800.9|491
1617036900000|2021-03-29 16:55:00|30821.9|30801.9|30824.3|30804.3|30827.6|30807.6|30816.8|30796.8|459
1617037200000|2021-03-29 17:00:00|30822.9|30802.9|30815.1|30795.1|30825.1|30805.1|30806.8|30786.8|490
1617037500000|2021-03-29 17:05:00|30815.9|30795.9|30821.7|30801.7|30824.6|30804.6|30812.1|30792.1|424
1617037800000|2021-03-29 17:10:00|30822|30802|30825.6|30805.6|30827.5|30807.5|30819.9|30799.9|430
1617038100000|2021-03-29 17:15:00|30826.6|30806.6|30823.4|30803.4|30826.6|30806.6|30816.1|30796.1|461
1617038400000|2021-03-29 17:20:00|30823|30803|30821|30801|30825.7|30805.7|30817|30797|422
1617038700000|2021-03-29 17:25:00|30820.8|30800.8|30824.4|30804.4|30826.9|30806.9|30819.9|30799.9|343
1617039000000|2021-03-29 17:30:00|30824.3|30804.3|30815|30795|30830.1|30810.1|30812|30792|354
1617039300000|2021-03-29 17:35:00|30815.2|30795.2|30823|30803|30827.4|30807.4|30812.9|30792.9|458
1617039600000|2021-03-29 17:40:00|30822.8|30802.8|30819.9|30799.9|30826.3|30806.3|30818.5|30798.5|432
1617039900000|2021-03-29 17:45:00|30820.3|30800.3|30825.2|30805.2|30827.2|30807.2|30817.3|30797.3|432
1617040200000|2021-03-29 17:50:00|30825.9|30805.9|30826.6|30806.6|30830.4|30810.4|30823|30803|385
1617040500000|2021-03-29 17:55:00|30826.8|30806.8|30838.5|30818.5|30838.6|30818.6|30825.5|30805.5|450
1617040800000|2021-03-29 18:00:00|30839.3|30819.3|30839.3|30819.3|30843.4|30823.4|30832.3|30812.3|456
1617041100000|2021-03-29 18:05:00|30839.4|30819.4|30841|30821|30850.5|30830.5|30839.4|30819.4|370
1617041400000|2021-03-29 18:10:00|30842.8|30822.8|30836|30816|30845.2|30825.2|30834.4|30814.4|333
1617041700000|2021-03-29 18:15:00|30837.5|30817.5|30845.5|30825.5|30849.2|30829.2|30837.5|30817.5|364
1617042000000|2021-03-29 18:20:00|30845.6|30825.6|30849|30829|30851.9|30831.9|30843.2|30823.2|342
1617042300000|2021-03-29 18:25:00|30848.7|30828.7|30850.5|30830.5|30851.7|30831.7|30845.3|30825.3|386
1617042600000|2021-03-29 18:30:00|30849.5|30829.5|30853|30833|30858.7|30838.7|30848.3|30828.3|365
1617042900000|2021-03-29 18:35:00|30851.7|30831.7|30857.3|30837.3|30858.9|30838.9|30851.5|30831.5|330
1617043200000|2021-03-29 18:40:00|30856.4|30836.4|30855.3|30835.3|30857.9|30837.9|30847.1|30827.1|336
1617043500000|2021-03-29 18:45:00|30854.7|30834.7|30855.9|30835.9|30856.9|30836.9|30847.5|30827.5|350
1617043800000|2021-03-29 18:50:00|30855.3|30835.3|30855.2|30835.2|30858.7|30838.7|30851.5|30831.5|380
1617044100000|2021-03-29 18:55:00|30854.7|30834.7|30857.5|30837.5|30859.9|30839.9|30850.5|30830.5|499
1617044400000|2021-03-29 19:00:00|30857.9|30837.9|30845|30825|30858.4|30838.4|30843.4|30823.4|447
1617044700000|2021-03-29 19:05:00|30845.2|30825.2|30845.2|30825.2|30849.7|30829.7|30843|30823|317
1617045000000|2021-03-29 19:10:00|30844.4|30824.4|30844.3|30824.3|30849.5|30829.5|30840.7|30820.7|322
1617045300000|2021-03-29 19:15:00|30844.5|30824.5|30843.1|30823.1|30844.5|30824.5|30837.4|30817.4|317
1617045600000|2021-03-29 19:20:00|30843.2|30823.2|30846.1|30826.1|30848.1|30828.1|30841.7|30821.7|311
1617045900000|2021-03-29 19:25:00|30844|30824|30851.1|30831.1|30857.1|30837.1|30843.7|30823.7|319
1617046200000|2021-03-29 19:30:00|30851.3|30831.3|30847.6|30827.6|30861.7|30832.8|30845.7|30810.6|384
1617046500000|2021-03-29 19:35:00|30848|30828|30843.8|30823.8|30852.8|30832.8|30842.4|30822.4|376
1617046800000|2021-03-29 19:40:00|30844.1|30824.1|30842.2|30822.2|30860.9|30828.7|30830.8|30797.6|448
1617047100000|2021-03-29 19:45:00|30841.6|30821.6|30859.4|30809.4|30864.9|30827.4|30840.1|30801.8|421
1617047400000|2021-03-29 19:50:00|30860|30810|30860.9|30810.9|30864.1|30814.1|30852.9|30802.9|476
1617047700000|2021-03-29 19:55:00|30859.4|30809.4|30850.5|30800.5|30862|30812|30848.5|30798.5|537
1617048000000|2021-03-29 20:00:00|30853.1|30803.1|30863.6|30813.6|30870.6|30831.3|30844.5|30800|562
1617048300000|2021-03-29 20:05:00|30863.3|30813.3|30862.6|30812.6|30866.4|30830.6|30845.1|30807.6|462
1617048600000|2021-03-29 20:10:00|30862.7|30812.7|30863.7|30813.7|30867.7|30832.7|30841.3|30804.5|488
1617048900000|2021-03-29 20:15:00|30862.2|30812.2|30858.7|30808.7|30864.7|30832.5|30841.1|30804.1|404
1617049200000|2021-03-29 20:20:00|30857.6|30807.6|30859.7|30809.7|30862.6|30826.6|30843.8|30804.7|207
1617049500000|2021-03-29 20:25:00|30861.1|30811.1|30857.3|30807.3|30867.4|30830|30846.6|30803.2|410
1617049800000|2021-03-29 20:30:00|30860.4|30810.4|30864.3|30814.3|30870.7|30832.3|30844.9|30804.8|441
1617050100000|2021-03-29 20:35:00|30863.9|30813.9|30862|30812|30864.6|30814.6|30859.2|30809.2|213
1617050400000|2021-03-29 20:40:00|30859.9|30809.9|30855.9|30805.9|30864.2|30814.2|30854.9|30804.9|303
1617050700000|2021-03-29 20:45:00|30856.6|30806.6|30859.5|30809.5|30863|30813|30852|30802|361
1617051000000|2021-03-29 20:50:00|30859.6|30809.6|30856.4|30806.4|30864.3|30814.3|30852.6|30802.6|332
1617051300000|2021-03-29 20:55:00|30859.7|30807.8|30853.7|30798.7|30864.4|30814.4|30849.1|30794.6|349
1617051600000|2021-03-29 21:00:00|30857.1|30800.1|30861.9|30789|30872.3|30800.1|30857.1|30782.8|48
1617051900000|2021-03-29 21:05:00|30865|30773.5|30865.6|30791|30884.3|30805.8|30853|30772.6|187
1617052200000|2021-03-29 21:10:00|30870.5|30795.2|30864.5|30784|30889.4|30802.9|30854|30768.1|171
1617052500000|2021-03-29 21:15:00|30867|30778.4|30863|30807.5|30889.3|30807.5|30854|30767.4|158
1617052800000|2021-03-29 21:20:00|30869|30807.4|30872.9|30791.8|30883.7|30808.3|30854|30773.1|105
1617053100000|2021-03-29 21:25:00|30872|30780.8|30854|30802.9|30878|30806|30854|30774.1|124
1617053400000|2021-03-29 21:30:00|30883.2|30807.9|30867.1|30792.8|30886.7|30811.5|30854|30783.4|234
1617053700000|2021-03-29 21:35:00|30868.6|30781.9|30866|30794|30868.9|30810.4|30854|30780.2|199
1617054000000|2021-03-29 21:40:00|30865.4|30786.9|30856.2|30794|30867.6|30813.8|30854|30786.9|245
1617054300000|2021-03-29 21:45:00|30857.2|30813.8|30862.8|30803.5|30868.7|30814.4|30854|30788.4|218
1617054600000|2021-03-29 21:50:00|30863.9|30805.1|30856.6|30791.2|30868.5|30809|30851|30755.2|299
1617054900000|2021-03-29 21:55:00|30863.7|30783|30864.9|30782.7|30871.7|30798.6|30850|30774.1|292
1617055200000|2021-03-29 22:00:00|30866.9|30784.6|30852.4|30778.9|30871.9|30796.7|30846.9|30773.3|410
1617055500000|2021-03-29 22:05:00|30849.8|30777.6|30844.9|30779.7|30856.1|30788.7|30839|30769.1|338
1617055800000|2021-03-29 22:10:00|30843.7|30779.9|30840.7|30781|30847.2|30790.4|30837.7|30774|313
1617056100000|2021-03-29 22:15:00|30842.2|30781.2|30844.5|30782.6|30845.5|30787.9|30832.5|30777.9|237
1617056400000|2021-03-29 22:20:00|30843.9|30784|30845.7|30783.6|30846.2|30789|30836|30778.7|222
1617056700000|2021-03-29 22:25:00|30845.4|30784.2|30837|30781.2|30846.1|30788.9|30835.5|30777.3|179
1617057000000|2021-03-29 22:30:00|30837.6|30781.4|30838.9|30785.3|30844.8|30788.3|30835.4|30772.1|298
1617057300000|2021-03-29 22:35:00|30840.9|30783.2|30840.9|30783.3|30843.7|30788.7|30831.7|30772.7|211
1617057600000|2021-03-29 22:40:00|30838.9|30783.7|30835.8|30784.9|30847.7|30789.2|30832.5|30770.6|194
1617057900000|2021-03-29 22:45:00|30837.3|30778.6|30839|30783.5|30850|30792.5|30835.2|30775.4|174
1617058200000|2021-03-29 22:50:00|30842.9|30786.3|30836.7|30786.7|30847|30791.7|30835.2|30778.8|169
1617058500000|2021-03-29 22:55:00|30834.9|30784.9|30842.6|30789.1|30848.1|30792.2|30833.6|30779|134
1617058800000|2021-03-29 23:00:00|30839.2|30785.8|30848.1|30792.9|30852.1|30795.2|30837.8|30778.8|281
1617059100000|2021-03-29 23:05:00|30849.2|30793.3|30850.2|30795.5|30851.2|30797.5|30840.8|30781.8|200
1617059400000|2021-03-29 23:10:00|30850.1|30795.8|30845.3|30789.2|30855.6|30798.7|30835.7|30781.3|188
1617059700000|2021-03-29 23:15:00|30845.1|30792.4|30844.6|30784.7|30851|30795.4|30838|30780.6|185
1617060000000|2021-03-29 23:20:00|30844.2|30784.4|30846.7|30788.2|30849.6|30792.8|30837.2|30779.6|212
1617060300000|2021-03-29 23:25:00|30845.6|30790|30847.5|30785.6|30850|30793.9|30843.3|30785.1|158
1617060600000|2021-03-29 23:30:00|30847.3|30786.4|30848.2|30789.4|30854.4|30797.8|30842|30783.8|230
1617060900000|2021-03-29 23:35:00|30847.3|30790.8|30846.3|30796.3|30850.3|30796.3|30845.1|30786.7|165
1617061200000|2021-03-29 23:40:00|30846.7|30789.5|30849|30789.6|30850.5|30796|30831.4|30781.4|154
1617061500000|2021-03-29 23:45:00|30849.6|30788.1|30844.6|30788.5|30852|30796|30841.8|30785|265
1617061800000|2021-03-29 23:50:00|30844.8|30791.6|30837.1|30787.1|30849.8|30796.8|30834.7|30781.1|221
1617062100000|2021-03-29 23:55:00|30839.9|30786.2|30838.3|30786.2|30843.8|30792.5|30831.2|30777.2|177
1617062400000|2021-03-30 00:00:00|30833.1|30783.1|30831.2|30781.2|30844.1|30789.9|30828.5|30774.7|316
1617062700000|2021-03-30 00:05:00|30828.8|30778.8|30829.9|30779.9|30834.4|30784.4|30822.1|30768.3|280
1617063000000|2021-03-30 00:10:00|30830.3|30780.3|30838.4|30788.4|30841.5|30791.5|30825.5|30773.6|287
1617063300000|2021-03-30 00:15:00|30838.7|30788.7|30829.1|30779.1|30843.4|30793.4|30828.1|30777.4|300
1617063600000|2021-03-30 00:20:00|30829.5|30779.5|30825.9|30775.9|30832.6|30782.6|30821.7|30771.7|238
1617063900000|2021-03-30 00:25:00|30822.4|30771.7|30827.2|30777.2|30835.6|30785.6|30822.2|30771.7|305
1617064200000|2021-03-30 00:30:00|30828.6|30778.6|30827.8|30777.8|30837.1|30787.1|30824|30772.8|265
1617064500000|2021-03-30 00:35:00|30827|30777|30828.2|30778.2|30829.9|30779.9|30819.7|30769.7|286
1617064800000|2021-03-30 00:40:00|30829|30779|30834.1|30784.1|30841.2|30791.2|30825.2|30775.2|251
1617065100000|2021-03-30 00:45:00|30834.6|30784.6|30841.4|30789.4|30847.2|30797.2|30828.1|30778.1|280
1617065400000|2021-03-30 00:50:00|30840.8|30784.8|30847.7|30794.4|30848.5|30798.3|30839.3|30784.8|338
1617065700000|2021-03-30 00:55:00|30847.2|30794.3|30838|30788|30849.1|30796.8|30833.9|30780.7|290
1617066000000|2021-03-30 01:00:00|30837.6|30787.6|30835.5|30785.5|30840.8|30790.8|30830.4|30780.2|318
1617066300000|2021-03-30 01:05:00|30834.3|30784.3|30839|30789|30845.3|30795.3|30833.9|30783.9|247
1617066600000|2021-03-30 01:10:00|30841.6|30791.6|30830.7|30780.7|30844.1|30794.1|30824.7|30773.8|274
1617066900000|2021-03-30 01:15:00|30833.7|30783.7|30834.6|30784.6|30840.7|30790.7|30827.5|30777.5|295
1617067200000|2021-03-30 01:20:00|30834.9|30784.9|30831.4|30781.4|30837.4|30787.4|30829.5|30779.5|260
1617067500000|2021-03-30 01:25:00|30835.4|30785.4|30837.8|30787.8|30840.3|30790.3|30830.5|30780.5|264
1617067800000|2021-03-30 01:30:00|30836.8|30786.8|30841.6|30791.6|30844.7|30794.7|30835.7|30785.7|252
1617068100000|2021-03-30 01:35:00|30842.2|30792.2|30838.1|30788.1|30844.3|30794.3|30833|30783|297
1617068400000|2021-03-30 01:40:00|30837.5|30787.5|30832.1|30782.1|30841.5|30791.5|30831.7|30781.7|256
1617068700000|2021-03-30 01:45:00|30832.5|30782.5|30834.8|30784.8|30836.6|30786.6|30830.6|30780.6|292
1617069000000|2021-03-30 01:50:00|30833.9|30783.9|30825.9|30775.9|30836.3|30786.3|30823.8|30773.8|269
1617069300000|2021-03-30 01:55:00|30825.5|30775.5|30821.2|30771.2|30828.3|30778.3|30817|30767|343
1617069600000|2021-03-30 02:00:00|30821.4|30771.4|30824.1|30774.1|30830.6|30780.6|30821.4|30771.4|290
1617069900000|2021-03-30 02:05:00|30824.4|30774.4|30828.8|30778.8|30830.2|30780.2|30822.5|30772.5|309
1617070200000|2021-03-30 02:10:00|30829.1|30779.1|30832.5|30782.5|30836.4|30786.4|30825.6|30775.4|249
1617070500000|2021-03-30 02:15:00|30831.8|30781.8|30831.2|30781.2|30838.5|30788.5|30826|30776|204
1617070800000|2021-03-30 02:20:00|30831.6|30781.6|30829.5|30779.5|30835.9|30785.9|30825.7|30775.7|265
1617071100000|2021-03-30 02:25:00|30830.6|30780.6|30825.5|30775.5|30835.4|30785.4|30825.5|30775.5|287
1617071400000|2021-03-30 02:30:00|30832.3|30782.3|30832.9|30782.9|30839.4|30789.4|30823.5|30773.5|271
1617071700000|2021-03-30 02:35:00|30833.2|30783.2|30836.2|30786.2|30837.5|30787.5|30827.6|30777.6|221
1617072000000|2021-03-30 02:40:00|30837|30787|30832.3|30782.3|30842.6|30792.6|30828.4|30778.4|197
1617072300000|2021-03-30 02:45:00|30832.5|30782.5|30835|30785|30842.3|30792.3|30830.3|30780.3|196
1617072600000|2021-03-30 02:50:00|30835.9|30785.9|30841.8|30791.8|30847|30797|30833.9|30783.9|213
1617072900000|2021-03-30 02:55:00|30842.4|30792.4|30844|30794|30851.2|30801.2|30836.5|30786.5|280
1617073200000|2021-03-30 03:00:00|30843.5|30793.5|30842.7|30792.7|30846.7|30796.7|30834.5|30784.5|271
1617073500000|2021-03-30 03:05:00|30842.3|30792.3|30838.2|30788.2|30843.4|30793.4|30835.9|30785.9|228
1617073800000|2021-03-30 03:10:00|30837.9|30787.9|30835.2|30785.2|30845.1|30795.1|30831.2|30781.2|209
1617074100000|2021-03-30 03:15:00|30835.5|30785.5|30826.2|30776.2|30836.9|30786.9|30822.4|30772.4|317
1617074400000|2021-03-30 03:20:00|30826.6|30776.6|30826.2|30776.2|30834.3|30784.3|30822.1|30768.9|265
1617074700000|2021-03-30 03:25:00|30827.3|30777.3|30832.4|30782.4|30838.5|30788.5|30827.3|30777.3|229
1617075000000|2021-03-30 03:30:00|30833.3|30783.3|30834.7|30784.7|30838.6|30788.6|30827.9|30777.9|279
1617075300000|2021-03-30 03:35:00|30835.3|30785.3|30832.8|30782.8|30835.3|30785.3|30826|30776|183
1617075600000|2021-03-30 03:40:00|30832.9|30782.9|30831|30781|30838.2|30788.2|30830.1|30780.1|245
1617075900000|2021-03-30 03:45:00|30831.4|30781.4|30835.7|30785.7|30839.3|30789.3|30826.7|30776.7|282
1617076200000|2021-03-30 03:50:00|30835.1|30785.1|30833.7|30783.7|30842.2|30792.2|30828.3|30778.3|251
1617076500000|2021-03-30 03:55:00|30833.8|30783.8|30839.9|30789.9|30846|30796|30829.8|30779.8|264
1617076800000|2021-03-30 04:00:00|30840.9|30790.9|30839.7|30789.7|30843.9|30793.9|30830.2|30780.2|303
1617077100000|2021-03-30 04:05:00|30840.4|30790.4|30842.7|30792.7|30847.5|30797.5|30835|30785|266
1617077400000|2021-03-30 04:10:00|30842.2|30792.2|30847.8|30797.8|30853.9|30819.3|30837.3|30791.3|277
1617077700000|2021-03-30 04:15:00|30850|30800|30850.6|30800.6|30858.8|30808.8|30841.8|30791.8|325
1617078000000|2021-03-30 04:20:00|30848.5|30798.5|30848.5|30798.5|30858.7|30808.7|30845.6|30795.6|269
1617078300000|2021-03-30 04:25:00|30847.4|30797.4|30848.9|30798.9|30853.4|30803.4|30842.3|30792.3|197
1617078600000|2021-03-30 04:30:00|30849.2|30799.2|30844.8|30794.8|30850.4|30800.4|30838.5|30788.5|257
1617078900000|2021-03-30 04:35:00|30845.7|30795.7|30837|30787|30847.8|30797.8|30832|30782|242
1617079200000|2021-03-30 04:40:00|30836.2|30786.2|30835.4|30785.4|30844.4|30794.4|30833|30783|234
1617079500000|2021-03-30 04:45:00|30835.9|30785.9|30838.2|30788.2|30844.1|30811.7|30823.5|30778.4|241
1617079800000|2021-03-30 04:50:00|30837.9|30787.9|30838.4|30788.4|30842.6|30808.8|30822.2|30784.5|231
1617080100000|2021-03-30 04:55:00|30838.7|30788.7|30841.9|30791.9|30846.2|30814.8|30821.4|30785.5|224
1617080400000|2021-03-30 05:00:00|30842.2|30792.2|30826.9|30806.9|30850.2|30816.3|30823.2|30791.3|260
1617080700000|2021-03-30 05:05:00|30827.1|30807.1|30832.4|30812.4|30847|30816.3|30825.6|30790.4|182
1617081000000|2021-03-30 05:10:00|30832.9|30812.9|30830.5|30810.5|30850.4|30813.9|30823.3|30791.2|297
1617081300000|2021-03-30 05:15:00|30826.7|30806.7|30829.7|30809.7|30833.1|30813.1|30823.8|30803.8|163
1617081600000|2021-03-30 05:20:00|30827.5|30807.5|30832.7|30812.7|30834.9|30814.9|30825.5|30805.5|237
1617081900000|2021-03-30 05:25:00|30832.1|30812.1|30827.8|30807.8|30845.7|30815|30824.6|30791.7|230
1617082200000|2021-03-30 05:30:00|30827.1|30807.1|30823.9|30803.9|30829.3|30809.3|30821.3|30801.3|207
1617082500000|2021-03-30 05:35:00|30823.6|30803.6|30826.9|30806.9|30830.1|30810.1|30820.7|30800.7|258
1617082800000|2021-03-30 05:40:00|30826.6|30806.6|30827.6|30807.6|30831.2|30811.2|30824.3|30804.3|243
1617083100000|2021-03-30 05:45:00|30828|30808|30835.9|30815.9|30837.3|30817.3|30826.4|30806.4|304
1617083400000|2021-03-30 05:50:00|30835.4|30815.4|30833.6|30813.6|30847|30818.5|30829.8|30795.2|276
1617083700000|2021-03-30 05:55:00|30833.2|30813.2|30831.5|30811.5|30853.2|30816.8|30829.9|30798.3|318
1617084000000|2021-03-30 06:00:00|30834.9|30814.9|30822.4|30802.4|30838.8|30816.1|30821.8|30788.8|412
1617084300000|2021-03-30 06:05:00|30822.3|30802.3|30831.2|30811.2|30850.8|30818.8|30822.3|30786.7|399
1617084600000|2021-03-30 06:10:00|30831.4|30811.4|30822.3|30802.3|30832.1|30812.1|30819.6|30799.6|434
1617084900000|2021-03-30 06:15:00|30820.9|30800.9|30820|30800|30824.3|30804.3|30816.2|30796.2|485
1617085200000|2021-03-30 06:20:00|30817.3|30797.3|30829.7|30809.7|30830.5|30810.5|30816.6|30796.6|387
1617085500000|2021-03-30 06:25:00|30830.9|30810.9|30841.8|30821.8|30864.2|30830.5|30826.2|30804.3|561
1617085800000|2021-03-30 06:30:00|30843|30823|30850.9|30830.9|30854.1|30834.1|30840.7|30820.7|519
1617086100000|2021-03-30 06:35:00|30851.3|30831.3|30837.8|30817.8|30851.3|30831.3|30833.8|30813.8|471
1617086400000|2021-03-30 06:40:00|30838.1|30818.1|30835.7|30815.7|30843.1|30823.1|30831.9|30811.9|619
1617086700000|2021-03-30 06:45:00|30836.5|30816.5|30853.2|30833.2|30875.1|30855.1|30836.4|30816.4|622
1617087000000|2021-03-30 06:50:00|30852.8|30832.8|30860|30840|30874.2|30849.1|30847.4|30822|585
1617087300000|2021-03-30 06:55:00|30860.1|30840.1|30925.4|30851.3|30933.9|30866.9|30858.3|30826.9|598
1617087600000|2021-03-30 07:00:00|30945.8|30851.9|30895.6|30875.6|30948.7|30880.1|30875.3|30839.5|641
1617087900000|2021-03-30 07:05:00|30895.2|30875.2|30891.9|30871.9|30897.7|30877.7|30885|30865|525
1617088200000|2021-03-30 07:10:00|30892|30872|30867.3|30847.3|30895.2|30875.2|30863|30843|589
1617088500000|2021-03-30 07:15:00|30865.9|30845.9|30869.4|30849.4|30876.5|30856.5|30864.7|30844.7|539
1617088800000|2021-03-30 07:20:00|30869.5|30849.5|30867|30847|30872.7|30852.7|30860.2|30840.2|550
1617089100000|2021-03-30 07:25:00|30868.3|30848.3|30888.8|30868.8|30890.3|30870.3|30866.7|30846.7|513
1617089400000|2021-03-30 07:30:00|30887.9|30867.9|30913.4|30893.4|30915.5|30895.5|30883.5|30863.5|593
1617089700000|2021-03-30 07:35:00|30912|30892|30922.2|30902.2|30933.5|30911.8|30894.8|30869.3|667
1617090000000|2021-03-30 07:40:00|30924.3|30904.3|30932.8|30912.8|30949|30916|30914.9|30894.9|696
1617090300000|2021-03-30 07:45:00|30933.6|30913.6|30940.2|30920.2|30950.5|30930.5|30929|30909|621
1617090600000|2021-03-30 07:50:00|30940.5|30920.5|30944.1|30924.1|30946|30926|30933.2|30913.2|504
1617090900000|2021-03-30 07:55:00|30944.3|30924.3|30942.2|30922.2|30947.9|30927.9|30938.1|30918.1|580
1617091200000|2021-03-30 08:00:00|30942.7|30922.7|30930.1|30910.1|30946.8|30926.8|30927.9|30907.9|593
1617091500000|2021-03-30 08:05:00|30929.9|30909.9|30930.6|30910.6|30935.5|30915.5|30925.8|30905.8|531
1617091800000|2021-03-30 08:10:00|30930.5|30910.5|30939.4|30919.4|30942.9|30922.9|30929.2|30909.2|557
1617092100000|2021-03-30 08:15:00|30939.5|30919.5|30921.7|30901.7|30947.2|30927.2|30919.6|30899.6|535
1617092400000|2021-03-30 08:20:00|30921.6|30901.6|30918.5|30898.5|30927|30907|30909|30889|568
1617092700000|2021-03-30 08:25:00|30919.4|30899.4|30922.2|30902.2|30928.9|30908.9|30909.4|30889.4|535
1617093000000|2021-03-30 08:30:00|30922.4|30902.4|30920|30900|30934.3|30914.3|30918|30898|511
1617093300000|2021-03-30 08:35:00|30920.2|30900.2|30914.6|30894.6|30920.2|30900.2|30911.9|30891.9|523
1617093600000|2021-03-30 08:40:00|30914.9|30894.9|30918.6|30898.6|30921.4|30901.4|30905.5|30885.5|510
1617093900000|2021-03-30 08:45:00|30918.9|30898.9|30922.6|30902.6|30931.9|30911.9|30917.9|30897.9|510
1617094200000|2021-03-30 08:50:00|30922.4|30902.4|30914|30894|30935.4|30915.4|30914|30894|504
1617094500000|2021-03-30 08:55:00|30914.3|30894.3|30920.9|30900.9|30926.2|30906.2|30913|30893|451
1617094800000|2021-03-30 09:00:00|30922.7|30902.7|30914.4|30894.4|30925.9|30905.9|30914.1|30894.1|460
1617095100000|2021-03-30 09:05:00|30914.9|30894.9|30916.1|30896.1|30918.8|30898.8|30911.8|30891.8|347
1617095400000|2021-03-30 09:10:00|30915.8|30895.8|30916.3|30896.3|30920.9|30900.9|30913.2|30893.2|361
1617095700000|2021-03-30 09:15:00|30916.1|30896.1|30921.7|30901.7|30924.5|30904.5|30914.5|30894.5|395
1617096000000|2021-03-30 09:20:00|30921.9|30901.9|30928.3|30908.3|30930.5|30910.5|30920.4|30900.4|440
1617096300000|2021-03-30 09:25:00|30927.8|30907.8|30936.7|30916.7|30940.9|30920.9|30926|30906|463
1617096600000|2021-03-30 09:30:00|30937.1|30917.1|30940.7|30920.7|30942.9|30922.9|30935.6|30915.6|390
1617096900000|2021-03-30 09:35:00|30940.9|30920.9|30939.9|30919.9|30943.9|30923.9|30935.6|30915.6|429
1617097200000|2021-03-30 09:40:00|30940|30920|30949.1|30929.1|30950.3|30930.3|30939.3|30919.3|354
1617097500000|2021-03-30 09:45:00|30948.8|30928.8|30976.1|30956.1|30985.7|30957.1|30947.4|30927.2|462
1617097800000|2021-03-30 09:50:00|30975.9|30955.9|30951.4|30931.4|30976.4|30956.4|30944.1|30924.1|470
1617098100000|2021-03-30 09:55:00|30950.8|30930.8|30946.7|30926.7|30953.2|30933.2|30941.1|30921.1|498
1617098400000|2021-03-30 10:00:00|30946.5|30926.5|30943.5|30923.5|30949.8|30929.8|30942|30922|471
1617098700000|2021-03-30 10:05:00|30943.1|30923.1|30942.5|30922.5|30946.6|30926.6|30937|30917|431
1617099000000|2021-03-30 10:10:00|30942.8|30922.8|30940.7|30920.7|30947.9|30927.9|30937.1|30917.1|468
1617099300000|2021-03-30 10:15:00|30941.9|30921.9|30950.2|30930.2|30951.5|30931.5|30939.5|30919.5|518
1617099600000|2021-03-30 10:20:00|30950.3|30930.3|30950|30930|30955.8|30935.8|30943.9|30923.9|531
1617099900000|2021-03-30 10:25:00|30949.1|30929.1|30953.2|30933.2|30955.3|30935.3|30944.4|30924.4|452
1617100200000|2021-03-30 10:30:00|30953.6|30933.6|30949.4|30929.4|30955.5|30935.5|30940.8|30920.8|461
1617100500000|2021-03-30 10:35:00|30949.5|30929.5|30957.6|30937.6|30959.7|30939.7|30947.3|30927.3|368
1617100800000|2021-03-30 10:40:00|30956.9|30936.9|30960.7|30940.7|30964|30944|30954.1|30934.1|448
1617101100000|2021-03-30 10:45:00|30959.9|30939.9|30978.9|30958.9|30979.7|30959.7|30955.6|30935.6|479
1617101400000|2021-03-30 10:50:00|30978.7|30958.7|30987|30967|30989.1|30969.1|30974|30954|507
1617101700000|2021-03-30 10:55:00|30986.9|30966.9|30994.7|30974.7|30999.4|30979.4|30983|30963|508
1617102000000|2021-03-30 11:00:00|30994.5|30974.5|30989.8|30969.8|31001.7|30981.7|30980.3|30960.3|570
1617102300000|2021-03-30 11:05:00|30990|30970|30987.3|30967.3|30997.7|30977.7|30983.8|30963.8|560
1617102600000|2021-03-30 11:10:00|30987.2|30967.2|30986.6|30966.6|30990.8|30970.8|30983.7|30963.7|465
1617102900000|2021-03-30 11:15:00|30986.5|30966.5|30991|30971|30995.6|30975.6|30984.7|30964.7|475
1617103200000|2021-03-30 11:20:00|30992.6|30972.6|30979.6|30959.6|30993.1|30973.1|30976|30956|485
1617103500000|2021-03-30 11:25:00|30979.7|30959.7|30974.3|30954.3|30988|30968|30973.6|30953.6|430
1617103800000|2021-03-30 11:30:00|30974|30954|30971.9|30951.9|30975.2|30955.2|30965|30945|416
1617104100000|2021-03-30 11:35:00|30971.3|30951.3|30982.7|30962.7|30983.6|30963.6|30970.9|30950.9|460
1617104400000|2021-03-30 11:40:00|30982.6|30962.6|30979|30959|30984|30964|30978.6|30958.6|390
1617104700000|2021-03-30 11:45:00|30979.5|30959.5|30974.8|30954.8|30985.1|30965.1|30973.7|30953.7|541
1617105000000|2021-03-30 11:50:00|30974.6|30954.6|30956.2|30936.2|30977.7|30957.7|30948.4|30928.4|559
1617105300000|2021-03-30 11:55:00|30956|30936|30978.4|30958.4|30980.5|30960.5|30953.6|30933.6|567
1617105600000|2021-03-30 12:00:00|30977.5|30957.5|30956.5|30936.5|30981.6|30961.6|30955.1|30935.1|537
1617105900000|2021-03-30 12:05:00|30955.4|30935.4|30965.7|30945.7|30966.8|30946.8|30954.7|30934.7|679
1617106200000|2021-03-30 12:10:00|30965.9|30945.9|30955|30935|30972.5|30952.5|30948.7|30928.7|653
1617106500000|2021-03-30 12:15:00|30954.5|30934.5|30955.1|30935.1|30957.1|30937.1|30951.4|30931.4|513
1617106800000|2021-03-30 12:20:00|30954.1|30934.1|30957.4|30937.4|30960.8|30940.8|30952.3|30932.3|565
1617107100000|2021-03-30 12:25:00|30956.9|30936.9|30975|30955|30975.1|30955.1|30955.6|30935.6|622
1617107400000|2021-03-30 12:30:00|30974.7|30954.7|30984.6|30964.6|30986.7|30966.7|30967.3|30947.3|627
1617107700000|2021-03-30 12:35:00|30984.7|30964.7|30972.7|30952.7|30985.3|30965.3|30968.7|30948.7|574
1617108000000|2021-03-30 12:40:00|30972.6|30952.6|30977.3|30957.3|30982.7|30962.7|30969.9|30949.9|560
1617108300000|2021-03-30 12:45:00|30977.8|30957.8|30979.5|30959.5|30983.1|30963.1|30970.3|30950.3|575
1617108600000|2021-03-30 12:50:00|30979.3|30959.3|30982.2|30962.2|30982.8|30962.8|30975.2|30955.2|501
1617108900000|2021-03-30 12:55:00|30981.7|30961.7|30977.2|30957.2|30985.7|30965.7|30972.9|30952.9|642
1617109200000|2021-03-30 13:00:00|30976.8|30956.8|30972.3|30952.3|30981.9|30961.9|30967.2|30947.2|581
1617109500000|2021-03-30 13:05:00|30972.4|30952.4|30972.5|30952.5|30978|30958|30966|30946|544
1617109800000|2021-03-30 13:10:00|30972.3|30952.3|30960.5|30940.5|30972.3|30952.3|30958.1|30938.1|484
1617110100000|2021-03-30 13:15:00|30960.9|30940.9|30957.2|30937.2|30962.5|30942.5|30949.7|30929.7|538
1617110400000|2021-03-30 13:20:00|30957.5|30937.5|30974.7|30954.7|30975|30955|30956.9|30936.9|463
1617110700000|2021-03-30 13:25:00|30974.5|30954.5|30990.6|30970.6|30998.5|30978.5|30971.7|30951.7|551
1617111000000|2021-03-30 13:30:00|30991.5|30971.5|30999.3|30979.3|31003.9|30983.9|30986.1|30966.1|673
1617111300000|2021-03-30 13:35:00|30999.7|30979.7|31035.9|31015.9|31036.7|31016.7|30999.6|30979.6|698
1617111600000|2021-03-30 13:40:00|31036.4|31016.4|31029.9|31009.9|31041.5|31021.5|31028.9|31008.9|707
1617111900000|2021-03-30 13:45:00|31031.4|31011.4|31041|31021|31047.5|31027.5|31028|31008|635
1617112200000|2021-03-30 13:50:00|31040.7|31020.7|31042|31022|31059|31039|31036|31016|706
1617112500000|2021-03-30 13:55:00|31041.6|31021.6|31021.4|31001.4|31041.6|31021.6|31014.6|30994.6|686
1617112800000|2021-03-30 14:00:00|31021.5|31001.5|31021.2|31001.2|31027.8|31007.8|31009.8|30989.8|735
1617113100000|2021-03-30 14:05:00|31021.4|31001.4|31005.6|30985.6|31029.2|31009.2|31005.2|30985.2|804
1617113400000|2021-03-30 14:10:00|31006.4|30986.4|31001.2|30981.2|31011.8|30991.8|30997.7|30977.7|782
1617113700000|2021-03-30 14:15:00|31001.1|30981.1|31002.4|30982.4|31012|30992|30998.3|30978.3|702
1617114000000|2021-03-30 14:20:00|31002.3|30982.3|31005.4|30985.4|31009.9|30989.9|30997.9|30977.9|686
1617114300000|2021-03-30 14:25:00|31005.1|30985.1|30994.9|30974.9|31012.6|30992.6|30994.2|30974.2|606
1617114600000|2021-03-30 14:30:00|30995.2|30975.2|30996.5|30976.5|31000.4|30980.4|30988.2|30968.2|726
1617114900000|2021-03-30 14:35:00|30996.6|30976.6|31009.5|30989.5|31009.8|30989.8|30992.4|30972.4|646
1617115200000|2021-03-30 14:40:00|31009.6|30989.6|30995.4|30975.4|31011.3|30991.3|30993.4|30973.4|661
1617115500000|2021-03-30 14:45:00|30993.4|30973.4|31004.3|30984.3|31005.8|30985.8|30988.3|30968.3|672
1617115800000|2021-03-30 14:50:00|31004.1|30984.1|30994.9|30974.9|31006|30986|30991.3|30971.3|705
1617116100000|2021-03-30 14:55:00|30994.8|30974.8|31010.3|30990.3|31011|30991|30993.9|30973.9|783
1617116400000|2021-03-30 15:00:00|31011.3|30991.3|30989.9|30969.9|31011.3|30991.3|30987.8|30967.8|852
1617116700000|2021-03-30 15:05:00|30989.7|30969.7|30981.3|30961.3|30990.4|30970.4|30979.1|30959.1|695
1617117000000|2021-03-30 15:10:00|30981.6|30961.6|30984.8|30964.8|30996.6|30976.6|30973.8|30953.8|685
1617117300000|2021-03-30 15:15:00|30984.9|30964.9|30970.7|30950.7|30984.9|30964.9|30965.8|30945.8|863
1617117600000|2021-03-30 15:20:00|30971.2|30951.2|30979.1|30959.1|30986.1|30966.1|30969.2|30949.2|804
1617117900000|2021-03-30 15:25:00|30979|30959|30986.7|30966.7|30987.1|30967.1|30975|30955|684
1617118200000|2021-03-30 15:30:00|30986.4|30966.4|30997.5|30977.5|30999.9|30979.9|30979.9|30959.9|746
1617118500000|2021-03-30 15:35:00|30997.7|30977.7|31001.5|30981.5|31003.7|30983.7|30995.5|30975.5|566
1617118800000|2021-03-30 15:40:00|30999.5|30979.5|31007.3|30987.3|31008|30988|30996.2|30976.2|595
1617119100000|2021-03-30 15:45:00|31007.4|30987.4|30994.7|30974.7|31009.2|30989.2|30993.8|30973.8|653
1617119400000|2021-03-30 15:50:00|30994.6|30974.6|30995.8|30975.8|31003.3|30983.3|30989.5|30969.5|679
1617119700000|2021-03-30 15:55:00|30997.6|30977.6|30998.7|30978.7|31002.1|30982.1|30993.1|30973.1|629
1617120000000|2021-03-30 16:00:00|30999.4|30979.4|30995.3|30975.3|31002.9|30982.9|30992|30972|697
1617120300000|2021-03-30 16:05:00|30994|30974|30993.2|30973.2|31003.5|30983.5|30989.3|30969.3|565
1617120600000|2021-03-30 16:10:00|30993.7|30973.7|30996.8|30976.8|31003.8|30983.8|30987.5|30967.5|531
1617120900000|2021-03-30 16:15:00|30997.3|30977.3|31002.9|30982.9|31010.2|30990.2|30995.5|30975.5|505
1617121200000|2021-03-30 16:20:00|31003.1|30983.1|31006.4|30986.4|31015.9|30995.9|31002.5|30982.5|485
1617121500000|2021-03-30 16:25:00|31006.3|30986.3|31009.5|30989.5|31016.9|30996.9|31001.3|30981.3|643
1617121800000|2021-03-30 16:30:00|31009.9|30989.9|31014.1|30994.1|31020.9|31000.9|31008|30988|566
1617122100000|2021-03-30 16:35:00|31015.7|30995.7|31018.8|30998.8|31026.4|31006.4|31015|30995|772
1617122400000|2021-03-30 16:40:00|31018.4|30998.4|31015.5|30995.5|31023|31003|31012.5|30992.5|680
1617122700000|2021-03-30 16:45:00|31015.6|30995.6|31019.6|30999.6|31026.6|31006.6|31014.8|30994.8|826
1617123000000|2021-03-30 16:50:00|31020.7|31000.7|31012.5|30992.5|31024.9|31004.9|31011.1|30991.1|742
1617123300000|2021-03-30 16:55:00|31012.9|30992.9|31016.5|30996.5|31034.8|31000.7|31010.9|30977.9|676
1617123600000|2021-03-30 17:00:00|31016.2|30996.2|31014.4|30994.4|31030.7|31005.4|31012.1|30977.8|728
1617123900000|2021-03-30 17:05:00|31014.9|30994.9|31016.3|30996.3|31032|30999.9|31011.3|30977.3|628
1617124200000|2021-03-30 17:10:00|31017|30997|31021.4|31001.4|31024.8|31004.8|31015|30995|484
1617124500000|2021-03-30 17:15:00|31021.2|31001.2|31019.9|30999.9|31040.3|31005.7|31018.6|30990.3|483
1617124800000|2021-03-30 17:20:00|31022.7|31002.7|31018.1|30998.1|31022.7|31002.7|31013|30993|632
1617125100000|2021-03-30 17:25:00|31018.2|30998.2|31019.1|30999.1|31021.6|31001.6|31014.3|30994.3|438
1617125400000|2021-03-30 17:30:00|31019|30999|31019.8|30999.8|31028.1|31008.1|31019|30999|513
1617125700000|2021-03-30 17:35:00|31020.1|31000.1|31021.1|31001.1|31028.8|31008.8|31018.6|30998.6|401
1617126000000|2021-03-30 17:40:00|31020.9|31000.9|31027.3|31007.3|31028.7|31008.7|31020.6|31000.6|357
1617126300000|2021-03-30 17:45:00|31027.8|31007.8|31027.3|31007.3|31030.7|31010.7|31022.6|31002.6|440
1617126600000|2021-03-30 17:50:00|31025.8|31005.8|31024.9|31004.9|31029.3|31009.3|31021|31001|394
1617126900000|2021-03-30 17:55:00|31025|31005|31024.1|31004.1|31028.9|31008.9|31016.2|30996.2|601
1617127200000|2021-03-30 18:00:00|31023.6|31003.6|31019.6|30999.6|31025.7|31005.7|31013.4|30993.4|781
1617127500000|2021-03-30 18:05:00|31019|30999|31013.4|30993.4|31024.2|31004.2|31011|30991|691
1617127800000|2021-03-30 18:10:00|31013.6|30993.6|31013.6|30993.6|31031.8|31003.5|31012.4|30981.2|694
1617128100000|2021-03-30 18:15:00|31013.4|30993.4|31012.5|30992.5|31029|30999.6|31009.9|30979|722
1617128400000|2021-03-30 18:20:00|31012.2|30992.2|31015.1|30995.1|31023.2|31003.2|31009.5|30989.5|776
1617128700000|2021-03-30 18:25:00|31014.8|30994.8|31015.9|30995.9|31020.8|31000.8|31012.6|30992.6|481
1617129000000|2021-03-30 18:30:00|31016|30996|31015.9|30995.9|31019.9|30999.9|31013.8|30993.8|448
1617129300000|2021-03-30 18:35:00|31016.2|30996.2|31021.7|31001.7|31023.4|31003.4|31011.1|30991.1|435
1617129600000|2021-03-30 18:40:00|31021.9|31001.9|31022.4|31002.4|31036.9|31006.9|31016.5|30986.9|968
1617129900000|2021-03-30 18:45:00|31021.9|31001.9|31019.5|30999.5|31024.4|31004.4|31017.4|30997.4|965
1617130200000|2021-03-30 18:50:00|31019.3|30999.3|31017.5|30997.5|31039.8|31004.1|31015.3|30985.1|961
1617130500000|2021-03-30 18:55:00|31018.4|30998.4|31020.8|31000.8|31035.6|31002|31016|30984|900
1617130800000|2021-03-30 19:00:00|31020.6|31000.6|31011.5|30991.5|31032.4|31002.2|31008.7|30982.4|432
1617131100000|2021-03-30 19:05:00|31010.8|30990.8|31006.1|30986.1|31012.9|30992.9|31004.1|30984.1|474
1617131400000|2021-03-30 19:10:00|31006.6|30986.6|31006.4|30986.4|31021|30990.6|31004.9|30971|406
1617131700000|2021-03-30 19:15:00|31007.6|30987.6|31008.9|30988.9|31021.4|30990.4|31003.5|30971|377
1617132000000|2021-03-30 19:20:00|31009.1|30989.1|31010.1|30990.1|31012.8|30992.8|31006.1|30986.1|298
1617132300000|2021-03-30 19:25:00|31010.5|30990.5|31010.9|30990.9|31012.3|30992.3|31007|30987|319
1617132600000|2021-03-30 19:30:00|31010.1|30990.1|31019.8|30969.8|31027.8|30993|31000.5|30966.9|343
1617132900000|2021-03-30 19:35:00|31020.3|30970.3|31007|30987|31023.8|30990.8|31001.3|30965.4|460
1617133200000|2021-03-30 19:40:00|31007.1|30987.1|31008.3|30988.3|31026.2|30991.5|31005.5|30969.5|378
1617133500000|2021-03-30 19:45:00|31030|30980|31015.9|30995.9|31034.6|30996.1|31008.7|30972.4|725
1617133800000|2021-03-30 19:50:00|31015.8|30995.8|31030|30980|31040.7|31000.3|31014|30977.1|469
1617134100000|2021-03-30 19:55:00|31030.4|30980.4|31023.4|30973.4|31038.2|30993.5|31008|30971.3|780
1617134400000|2021-03-30 20:00:00|31025.3|30975.3|31023.7|30973.7|31030|30980|31018.2|30968.2|588
1617134700000|2021-03-30 20:05:00|31023|30973|31030.4|30980.4|31038.2|30988.2|31019.5|30969.5|572
1617135000000|2021-03-30 20:10:00|31029.9|30979.9|31032|30982|31040.2|30992.7|31012.7|30975.7|507
1617135300000|2021-03-30 20:15:00|31031.5|30981.5|31029|30979|31037.2|30987.2|31024.1|30974.1|345
1617135600000|2021-03-30 20:20:00|31029.1|30979.1|31031.6|30981.6|31033.3|30983.3|31026|30976|248
1617135900000|2021-03-30 20:25:00|31033.3|30983.3|31025.4|30975.4|31038.7|30989.6|31008.3|30974.5|409
1617136200000|2021-03-30 20:30:00|31031.2|30981.2|31030.9|30980.9|31040.2|30989.9|31023|30973|606
1617136500000|2021-03-30 20:35:00|31033.9|30983.9|31034.1|30984.1|31043|30993|31028.3|30978.3|389
1617136800000|2021-03-30 20:40:00|31030.3|30980.3|31040.5|30990.5|31043.4|30993.4|31021.6|30971.6|612
1617137100000|2021-03-30 20:45:00|31040.8|30990.8|31042.4|30992.4|31060.2|31005|31022.8|30980|625
1617137400000|2021-03-30 20:50:00|31042.7|30992.7|31041.8|30983.1|31055.7|31005.7|31024.6|30973.4|846
1617137700000|2021-03-30 20:55:00|31042.6|30982.4|31058.4|31000.3|31064.1|31013.3|31038.1|30955.9|382
1617138000000|2021-03-30 21:00:00|31065.5|30992.3|31069.9|30984|31081|31004|31060.6|30979.4|47
1617138300000|2021-03-30 21:05:00|31063.6|30972.5|31090.9|30998.5|31102.3|31010|31063.6|30967.8|220
1617138600000|2021-03-30 21:10:00|31087.7|30994.8|31051|30995.3|31093.8|31011|31044.1|30974.6|189
1617138900000|2021-03-30 21:15:00|31060.5|30993.1|31053|30986.1|31065.7|31000.2|31043.5|30980.7|145
1617139200000|2021-03-30 21:20:00|31060.4|30983|31070.6|30984.4|31076.6|31001|31042.8|30971.8|170
1617139500000|2021-03-30 21:25:00|31069.1|30983.3|31063.1|30986.7|31086.8|31006|31042.7|30973|195
1617139800000|2021-03-30 21:30:00|31081.5|30993.3|31052.8|30984.9|31081.5|31002.7|31042.3|30980.7|250
1617140100000|2021-03-30 21:35:00|31060.6|30993.2|31063.8|31003.1|31082.3|31006|31044.6|30973.9|225
1617140400000|2021-03-30 21:40:00|31060|31002.2|31057.1|30990.6|31084.7|31004.6|31044.1|30979.9|186
1617140700000|2021-03-30 21:45:00|31059|30991.4|31072.4|30999.1|31083.2|31008|31044.5|30986.6|197
1617141000000|2021-03-30 21:50:00|31074|31001.3|31075.9|30990.2|31096.6|31004.5|31049.5|30984.2|248
1617141300000|2021-03-30 21:55:00|31072.9|30990.6|31059.1|30999.2|31084.4|31004.9|31042.4|30960.6|211
1617141600000|2021-03-30 22:00:00|31061.8|30996.4|31059.3|30997.6|31079.7|31014.8|31052.6|30977.1|382
1617141900000|2021-03-30 22:05:00|31063.1|30999|31057.3|30996.9|31073.6|31014.1|31048.9|30990.7|305
1617142200000|2021-03-30 22:10:00|31064.7|31004.5|31056.8|31006.8|31084|31015|31050.1|30992.6|267
1617142500000|2021-03-30 22:15:00|31060.2|31008.3|31056.8|31001.9|31076.4|31014|31050.6|30993.5|528
1617142800000|2021-03-30 22:20:00|31062.8|30998.3|31054.9|31004.9|31077|31012.3|31049.8|30993.3|549
1617143100000|2021-03-30 22:25:00|31067|31010.4|31062.9|31006.8|31069.8|31010.4|31049.4|30994.4|255
1617143400000|2021-03-30 22:30:00|31061.9|31006.7|31051.2|31001.2|31065.3|31007.5|31049.5|30996.9|284
1617143700000|2021-03-30 22:35:00|31051.5|31001.5|31060.7|31003.1|31065.3|31009.1|31050.8|30997.1|228
1617144000000|2021-03-30 22:40:00|31058.5|31003.3|31061.8|31003.9|31070.9|31015|31052.8|30996.5|212
1617144300000|2021-03-30 22:45:00|31060.5|31005|31052|31001.9|31083|31013|31052|30994.9|161
1617144600000|2021-03-30 22:50:00|31052.6|31002.6|31054.6|31004.6|31059.9|31009.9|31051.8|30993.7|195
1617144900000|2021-03-30 22:55:00|31055.8|31005.8|31082|31013|31082|31013|31051.3|30997.9|203
1617145200000|2021-03-30 23:00:00|31068.3|31011.6|31055.3|31000.5|31071.4|31013.1|31051.9|30990.7|271
1617145500000|2021-03-30 23:05:00|31052.3|31002.3|31051.3|31001.3|31063.1|31007.9|31048.4|30995.5|276
1617145800000|2021-03-30 23:10:00|31051.5|31001.5|31055.3|30999.5|31057.4|31006.3|31048.2|30996.2|223
1617146100000|2021-03-30 23:15:00|31057.7|30999.1|31049.5|30998.3|31069.7|31008.1|31045.6|30994.5|205
1617146400000|2021-03-30 23:20:00|31048.1|30998|31043.9|30993.9|31065|31000.7|31035.9|30985.9|215
1617146700000|2021-03-30 23:25:00|31043.8|30993.8|31041|30991|31060|31000.8|31038.3|30988|168
1617147000000|2021-03-30 23:30:00|31040.7|30990.7|31043|30993|31062|31006|31037.2|30987.2|207
1617147300000|2021-03-30 23:35:00|31045.4|30995.4|31044.6|30994.6|31063|31008|31036.3|30986|248
1617147600000|2021-03-30 23:40:00|31045.3|30995.3|31046.3|30996.3|31061|31014.2|31034.2|30985.3|233
1617147900000|2021-03-30 23:45:00|31047.7|30997.7|31045.5|30995.5|31063|31011|31037.1|30987.1|226
1617148200000|2021-03-30 23:50:00|31042.7|30992.7|31040.6|30990.6|31057.5|31007.5|31020.3|30978.9|244
1617148500000|2021-03-30 23:55:00|31041.8|30991.8|31041.1|30991.1|31062.5|31012.5|31015|30983.2|270
1617148800000|2021-03-31 00:00:00|31047.5|30997.5|31054.5|31004.5|31065.7|31015.7|31036.9|30986.9|474
1617149100000|2021-03-31 00:05:00|31052.7|31002.7|31042.3|30992.3|31070.6|31020.6|31035.5|30985.5|393
1617149400000|2021-03-31 00:10:00|31042.8|30992.8|31025.1|31005.1|31052.3|31010.1|31016.8|30982.5|400
1617149700000|2021-03-31 00:15:00|31026.5|31006.5|31022.3|31002.3|31050.6|31013.2|31015.9|30982.7|485
1617150000000|2021-03-31 00:20:00|31022.9|31002.9|31031.6|30981.6|31051.5|31009.6|31016.2|30981.6|479
1617150300000|2021-03-31 00:25:00|31015.6|30995.6|31021.7|31001.7|31050.4|31009.9|31014.5|30981.3|479
1617150600000|2021-03-31 00:30:00|31025.4|31005.4|31021.9|31001.9|31046.9|31007.5|31011.5|30978.7|382
1617150900000|2021-03-31 00:35:00|31020.8|31000.8|31026.7|31006.7|31047.5|31007.2|31012.7|30980|321
1617151200000|2021-03-31 00:40:00|31026.6|31006.6|31042|30992|31050.5|31009.9|31015.8|30982.9|345
1617151500000|2021-03-31 00:45:00|31041.6|30991.6|31020.6|31000.6|31047.7|31009.4|31015.6|30986.3|272
1617151800000|2021-03-31 00:50:00|31022.4|31002.4|31036.1|30986.1|31049.9|31010.2|31014.6|30982.5|628
1617152100000|2021-03-31 00:55:00|31033.7|30983.7|31041.3|30991.3|31050|31008.9|31014.8|30980.5|509
1617152400000|2021-03-31 01:00:00|31043|30993|31040.4|30990.4|31052|31011.9|31017.4|30984.6|526
1617152700000|2021-03-31 01:05:00|31040|30990|31025|31005|31053|31009.1|31014.7|30983.8|582
1617153000000|2021-03-31 01:10:00|31024.4|31004.4|31037.1|30987.1|31053|31014|31017.6|30982.5|546
1617153300000|2021-03-31 01:15:00|31037.4|30987.4|31038.5|30988.5|31051|31012.2|31017.2|30983.6|456
1617153600000|2021-03-31 01:20:00|31039.2|30989.2|31043.1|30993.1|31054|31011.9|31018.1|30984.3|474
1617153900000|2021-03-31 01:25:00|31045.5|30995.5|31046.3|30996.3|31052.9|31002.9|31020.4|30984.1|511
1617154200000|2021-03-31 01:30:00|31045.6|30995.6|31048.5|30998.5|31057.1|31007.1|31022.9|30986|595
1617154500000|2021-03-31 01:35:00|31049|30999|31042.3|30992.3|31060.7|31010.7|31038|30988|605
1617154800000|2021-03-31 01:40:00|31042.7|30992.7|31055.4|31005.4|31062.6|31012.6|31037.9|30987.9|448
1617155100000|2021-03-31 01:45:00|31053.6|31003.6|31057.2|31007.2|31066|31016|31044.8|30994.8|389
1617155400000|2021-03-31 01:50:00|31054.2|31004.2|31053|31003|31064.2|31014.2|31042.3|30992.3|453
1617155700000|2021-03-31 01:55:00|31050|31000|31047.5|30997.5|31060.7|31010.7|31041.1|30991.1|364
1617156000000|2021-03-31 02:00:00|31046.5|30996.5|31046.5|30996.5|31062.1|31012.1|31040.8|30990.8|380
1617156300000|2021-03-31 02:05:00|31050.9|31000.9|31051|31001|31066.8|31016.8|31045.6|30995.6|412
1617156600000|2021-03-31 02:10:00|31047.1|30997.1|31045.3|30995.3|31061.2|31011.2|31045.3|30995.3|344
1617156900000|2021-03-31 02:15:00|31045.6|30995.6|31053.7|31003.7|31063|31013|31042.4|30992.4|391
1617157200000|2021-03-31 02:20:00|31050.1|31000.1|31046.2|30996.2|31061.8|31011.8|31043|30993|376
1617157500000|2021-03-31 02:25:00|31047.1|30997.1|31056|31006|31063.4|31013.4|31046.3|30996.3|322
1617157800000|2021-03-31 02:30:00|31054.8|31004.8|31055.5|31005.5|31063.8|31013.8|31047.6|30997.6|345
1617158100000|2021-03-31 02:35:00|31055.8|31005.8|31056.6|31006.6|31064|31020.8|31038.1|30995.3|337
1617158400000|2021-03-31 02:40:00|31055.3|31005.3|31052.2|31002.2|31065.7|31015.7|31049.8|30999.8|332
1617158700000|2021-03-31 02:45:00|31054.9|31004.9|31047.5|30997.5|31061.9|31022.3|31030.6|30995.4|300
1617159000000|2021-03-31 02:50:00|31049|30999|31042.9|30992.9|31062.5|31023.4|31031.5|30992.9|307
1617159300000|2021-03-31 02:55:00|31043.9|30993.9|31065.6|31015.6|31068.9|31018.9|31043.8|30993.8|453
1617159600000|2021-03-31 03:00:00|31065.9|31015.9|31071.9|31021.9|31076|31026|31057.9|31007.9|597
1617159900000|2021-03-31 03:05:00|31065|31015|31064.8|31014.8|31077.4|31039.4|31057|31007|674
1617160200000|2021-03-31 03:10:00|31064.2|31014.2|31058.7|31008.7|31079.1|31037|31056.2|31006.2|716
1617160500000|2021-03-31 03:15:00|31062.6|31012.6|31062.3|31012.3|31075.8|31025.8|31041.6|31006.2|438
1617160800000|2021-03-31 03:20:00|31064.5|31014.5|31062.5|31012.5|31076.2|31026.2|31055.8|31005.8|448
1617161100000|2021-03-31 03:25:00|31062.8|31012.8|31063.8|31013.8|31076.3|31032.9|31039.6|31003.5|483
1617161400000|2021-03-31 03:30:00|31060.4|31010.4|31064.1|31014.1|31077|31027|31054.4|31004.4|393
1617161700000|2021-03-31 03:35:00|31064.2|31014.2|31055.4|31005.4|31074.9|31037.2|31055.2|31005.2|438
1617162000000|2021-03-31 03:40:00|31071.6|31021.6|31059.3|31009.3|31074.6|31024.6|31041.3|31003.9|275
1617162300000|2021-03-31 03:45:00|31059.7|31009.7|31063.9|31013.9|31077.2|31027.2|31040.7|31004.6|507
1617162600000|2021-03-31 03:50:00|31061.7|31011.7|31065.3|31015.3|31077.5|31036.7|31042.5|31007.5|916
1617162900000|2021-03-31 03:55:00|31061|31011|31063.9|31013.9|31076.2|31037.4|31056.4|31007.2|812
1617163200000|2021-03-31 04:00:00|31065.6|31015.6|31065.8|31015.8|31080|31035.9|31055.6|31007.4|582
1617163500000|2021-03-31 04:05:00|31063.8|31013.8|31065.9|31015.9|31078|31028|31058.4|31008.4|877
1617163800000|2021-03-31 04:10:00|31065|31015|31065.4|31015.4|31074.4|31024.4|31060.6|31010.6|1105
1617164100000|2021-03-31 04:15:00|31068.5|31018.5|31072.3|31022.3|31081.5|31031.5|31060|31010|506
1617164400000|2021-03-31 04:20:00|31071.3|31021.3|31069.4|31019.4|31078.5|31028.5|31064.5|31014.5|240
1617164700000|2021-03-31 04:25:00|31077.1|31027.1|31073.9|31023.9|31079.6|31033.5|31050.1|31014.9|283
1617165000000|2021-03-31 04:30:00|31070.4|31020.4|31073.6|31023.6|31080.5|31031.1|31049.8|31015|253
1617165300000|2021-03-31 04:35:00|31071.3|31021.3|31071.8|31021.8|31082.1|31032.1|31045.6|31009.8|586
1617165600000|2021-03-31 04:40:00|31070.7|31020.7|31064.6|31014.6|31077.5|31036.9|31053.2|31009.8|795
1617165900000|2021-03-31 04:45:00|31063.6|31013.6|31062.5|31012.5|31075.1|31026.8|31046.8|31008.8|799
1617166200000|2021-03-31 04:50:00|31059.6|31009.6|31069.7|31019.7|31080.5|31035.4|31048.8|31007.9|603
1617166500000|2021-03-31 04:55:00|31069.6|31019.6|31064.6|31014.6|31081|31032.1|31052.1|31006.6|691
1617166800000|2021-03-31 05:00:00|31062.7|31012.7|31048.7|31028.7|31066.9|31036|31041.7|31005.7|897
1617167100000|2021-03-31 05:05:00|31048.9|31028.9|31048.4|31028.4|31059.5|31039.5|31042.5|31008.4|365
1617167400000|2021-03-31 05:10:00|31049.2|31029.2|31062.8|31012.8|31065.9|31037.3|31039.9|31005.5|846
1617167700000|2021-03-31 05:15:00|31062.7|31012.7|31046.1|31026.1|31064.5|31031.3|31042.7|31008.1|889
1617168000000|2021-03-31 05:20:00|31046|31026|31045.4|31025.4|31051.3|31031.3|31039.1|31019.1|382
1617168300000|2021-03-31 05:25:00|31044.9|31024.9|31057.2|31007.2|31067.6|31034.7|31041.8|31006.1|745
1617168600000|2021-03-31 05:30:00|31056.3|31006.3|31044.1|31024.1|31062.3|31028.9|31037|31005|559
1617168900000|2021-03-31 05:35:00|31042.3|31022.3|31040.4|31020.4|31051.5|31031.5|31036.5|31016.5|373
1617169200000|2021-03-31 05:40:00|31041.8|31021.8|31042.8|31022.8|31050.5|31030.5|31035.9|31015.9|337
1617169500000|2021-03-31 05:45:00|31042.9|31022.9|31040.2|31020.2|31050.2|31030.2|31036.5|31016.5|338
1617169800000|2021-03-31 05:50:00|31040.6|31020.6|31041|31021|31051.5|31031.5|31036.1|31016.1|522
1617170100000|2021-03-31 05:55:00|31041.3|31021.3|31060.9|31010.9|31068.7|31035|31035.6|31002.4|703
1617170400000|2021-03-31 06:00:00|31059.6|31009.6|31056.3|31036.3|31066|31042.7|31043.4|31009.6|642
1617170700000|2021-03-31 06:05:00|31056.2|31036.2|31056.4|31036.4|31065.6|31045.6|31047.1|31027.1|491
1617171000000|2021-03-31 06:10:00|31055.8|31035.8|31072.9|31052.9|31088.3|31061.2|31053.1|31027.9|668
1617171300000|2021-03-31 06:15:00|31073.5|31053.5|31057.2|31037.2|31097.1|31065.5|31056.5|31021.9|778
1617171600000|2021-03-31 06:20:00|31057.3|31037.3|31068|31048|31083.6|31050|31056.7|31024.8|607
1617171900000|2021-03-31 06:25:00|31067.9|31047.9|31052|31032|31070.9|31050.9|31047.3|31027.3|714
1617172200000|2021-03-31 06:30:00|31052.1|31032.1|31043.8|31023.8|31058.1|31038.1|31041|31021|820
1617172500000|2021-03-31 06:35:00|31044.6|31024.6|31044.1|31024.1|31051.5|31031.5|31039.1|31019.1|876
1617172800000|2021-03-31 06:40:00|31043.5|31023.5|31048.6|31028.6|31059.4|31039.4|31043.5|31023.5|656
1617173100000|2021-03-31 06:45:00|31048.8|31028.8|31045.7|31025.7|31053.5|31033.5|31044.7|31024.7|491
1617173400000|2021-03-31 06:50:00|31047.3|31027.3|31042.3|31022.3|31047.6|31027.6|31036.1|31016.1|530
1617173700000|2021-03-31 06:55:00|31042.9|31022.9|31012.9|30992.9|31047.2|31024.2|31012.9|30975.3|690
1617174000000|2021-03-31 07:00:00|31015.5|30995.5|31028.9|31008.9|31034.5|31012.3|31014.2|30984.5|639
1617174300000|2021-03-31 07:05:00|31029.1|31009.1|31025.7|31005.7|31033.8|31013.8|31019.8|30999.8|540
1617174600000|2021-03-31 07:10:00|31025.5|31005.5|31009.3|30989.3|31027.1|31007.1|31005.9|30985.9|712
1617174900000|2021-03-31 07:15:00|31009.2|30989.2|31013.5|30993.5|31015.1|30995.1|31007.1|30987.1|821
1617175200000|2021-03-31 07:20:00|31013|30993|31000.7|30980.7|31015.6|30995.6|30997.1|30977.1|631
1617175500000|2021-03-31 07:25:00|31000.6|30980.6|30998.8|30978.8|31005|30985|30995.5|30975.5|458
1617175800000|2021-03-31 07:30:00|30999.2|30979.2|31001.1|30981.1|31004.4|30984.4|30993.6|30973.6|584
1617176100000|2021-03-31 07:35:00|31002.3|30982.3|31002.8|30982.8|31005.2|30985.2|30997.3|30977.3|497
1617176400000|2021-03-31 07:40:00|31002.7|30982.7|31006.5|30986.5|31008.6|30988.6|31001.4|30981.4|572
1617176700000|2021-03-31 07:45:00|31008.6|30988.6|31005.6|30985.6|31008.6|30988.6|30999.2|30979.2|595
1617177000000|2021-03-31 07:50:00|31006|30986|31000.1|30980.1|31009.9|30989.9|30999.5|30979.5|607
1617177300000|2021-03-31 07:55:00|31001.3|30981.3|31008.8|30988.8|31009.2|30989.2|30998.5|30978.5|513
1617177600000|2021-03-31 08:00:00|31008|30988|31003.5|30983.5|31016.6|30996.6|31003.3|30983.3|589
1617177900000|2021-03-31 08:05:00|31003.7|30983.7|31004.7|30984.7|31013|30993|30998.2|30978.2|569
1617178200000|2021-03-31 08:10:00|31004.5|30984.5|31005|30985|31011.9|30991.9|31001.1|30981.1|540
1617178500000|2021-03-31 08:15:00|31004.8|30984.8|30987.9|30967.9|31008.3|30988.3|30982.6|30962.6|633
1617178800000|2021-03-31 08:20:00|30988.2|30968.2|30974.2|30954.2|30988.3|30968.3|30972.8|30952.8|651
1617179100000|2021-03-31 08:25:00|30974.5|30954.5|30977.8|30957.8|30980.1|30960.1|30969.7|30949.7|623
1617179400000|2021-03-31 08:30:00|30977.6|30957.6|30974.7|30954.7|30979.5|30959.5|30967.8|30947.8|611
1617179700000|2021-03-31 08:35:00|30975.6|30955.6|30967.4|30947.4|30981.3|30961.3|30967.3|30947.3|619
1617180000000|2021-03-31 08:40:00|30968.5|30948.5|30975.3|30955.3|30977.8|30957.8|30961|30941|717
1617180300000|2021-03-31 08:45:00|30975.1|30955.1|30969.1|30949.1|30982.6|30962.6|30967.3|30947.3|597
1617180600000|2021-03-31 08:50:00|30968.9|30948.9|30963.7|30943.7|30971.7|30951.7|30963.5|30943.5|575
1617180900000|2021-03-31 08:55:00|30963.6|30943.6|30975.5|30955.5|30977.9|30957.9|30961.8|30941.8|540
1617181200000|2021-03-31 09:00:00|30976.1|30956.1|30981.7|30961.7|30984.6|30964.6|30974.2|30954.2|704
1617181500000|2021-03-31 09:05:00|30982.2|30962.2|30982.2|30962.2|30985.9|30965.9|30976.8|30956.8|645
1617181800000|2021-03-31 09:10:00|30982.7|30962.7|30972.5|30952.5|30999|30962.8|30971.5|30948.9|646
1617182100000|2021-03-31 09:15:00|30973|30953|30983|30963|30986.6|30966.6|30972.6|30952.6|679
1617182400000|2021-03-31 09:20:00|30983.3|30963.3|30981.9|30961.9|30989.1|30969.1|30980.6|30960.6|402
1617182700000|2021-03-31 09:25:00|30981.3|30961.3|30967.9|30947.9|30983|30963|30967.8|30947.8|382
1617183000000|2021-03-31 09:30:00|30969.3|30949.3|30971.9|30951.9|30978.4|30958.4|30967.8|30947.8|496
1617183300000|2021-03-31 09:35:00|30974.3|30954.3|30980.7|30960.7|30980.7|30960.7|30970|30950|383
1617183600000|2021-03-31 09:40:00|30980.4|30960.4|30983.7|30963.7|30984.2|30964.2|30975.8|30955.8|360
1617183900000|2021-03-31 09:45:00|30984.6|30964.6|30986.7|30966.7|30989.2|30969.2|30980.6|30960.6|580
1617184200000|2021-03-31 09:50:00|30987|30967|31004.6|30984.6|31013.8|30993.8|30985.6|30965.6|658
1617184500000|2021-03-31 09:55:00|31004.4|30984.4|31011.3|30991.3|31013|30993|30998.4|30978.4|616
1617184800000|2021-03-31 10:00:00|31012.1|30992.1|31014.3|30994.3|31018|30998|31002.6|30982.6|628
1617185100000|2021-03-31 10:05:00|31014.1|30994.1|31031|31011|31033.8|31013.8|31013.8|30993.8|571
1617185400000|2021-03-31 10:10:00|31030.4|31010.4|31026.2|31006.2|31038.9|31018.9|31024.3|31004.3|541
1617185700000|2021-03-31 10:15:00|31026|31006|31017.6|30997.6|31027|31007|31015.7|30995.7|418
1617186000000|2021-03-31 10:20:00|31016.2|30996.2|31008.7|30988.7|31017.1|30997.1|31001.5|30981.5|612
1617186300000|2021-03-31 10:25:00|31008.8|30988.8|31011.6|30991.6|31015.5|30995.5|31007|30987|418
1617186600000|2021-03-31 10:30:00|31012|30992|31010|30990|31018.3|30998.3|31009.4|30989.4|555
1617186900000|2021-03-31 10:35:00|31010.1|30990.1|31014.1|30994.1|31014.5|30994.5|31005.1|30985.1|539
1617187200000|2021-03-31 10:40:00|31013.6|30993.6|31001.7|30981.7|31016.3|30996.3|30995.3|30975.3|508
1617187500000|2021-03-31 10:45:00|31001.2|30981.2|31003.8|30983.8|31007.9|30987.9|30992.7|30972.7|694
1617187800000|2021-03-31 10:50:00|31004.3|30984.3|30986|30966|31007.5|30987.5|30970.3|30950.3|687
1617188100000|2021-03-31 10:55:00|30986.2|30966.2|30989.3|30969.3|31002.7|30974.2|30979|30950.9|733
1617188400000|2021-03-31 11:00:00|30985.5|30965.5|30988.2|30968.2|31010|30977.8|30978.2|30955.9|816
1617188700000|2021-03-31 11:05:00|30987.6|30967.6|30982.6|30962.6|30988|30968|30979.6|30959.6|573
1617189000000|2021-03-31 11:10:00|30982.3|30962.3|30970.4|30950.4|30983.3|30963.3|30965.8|30945.8|495
1617189300000|2021-03-31 11:15:00|30970|30950|30965.9|30945.9|30973.6|30953.6|30963.5|30943.5|575
1617189600000|2021-03-31 11:20:00|30965.8|30945.8|30973.9|30953.9|30975|30955|30963.7|30943.7|565
1617189900000|2021-03-31 11:25:00|30973.6|30953.6|30992.6|30972.6|30994.1|30974.1|30972.7|30952.7|580
1617190200000|2021-03-31 11:30:00|30992.5|30972.5|30981.3|30961.3|30993|30973|30980|30960|610
1617190500000|2021-03-31 11:35:00|30981.2|30961.2|30988.7|30968.7|30991.2|30971.2|30976.4|30956.4|530
1617190800000|2021-03-31 11:40:00|30988.3|30968.3|31000|30980|31008.2|30988.2|30982.6|30962.6|702
1617191100000|2021-03-31 11:45:00|30999.7|30979.7|30995|30975|31002.7|30982.7|30986.1|30966.1|763
1617191400000|2021-03-31 11:50:00|30992.6|30972.6|31005.6|30985.6|31010|30990|30988.4|30968.4|482
1617191700000|2021-03-31 11:55:00|31005|30985|30995.2|30975.2|31009.2|30989.2|30994.4|30974.4|602
1617192000000|2021-03-31 12:00:00|30995.7|30975.7|31000.7|30980.7|31002.7|30982.7|30992.4|30972.4|666
1617192300000|2021-03-31 12:05:00|31000|30980|31013.7|30993.7|31014.6|30994.6|30998.3|30978.3|767
1617192600000|2021-03-31 12:10:00|31013.6|30993.6|31006.1|30956.1|31013.9|30993.9|30986.8|30951.1|737
1617192900000|2021-03-31 12:15:00|31006.4|30956.4|30978.8|30958.8|31007|30977.3|30974|30952|844
1617193200000|2021-03-31 12:20:00|30976.9|30956.9|30981|30961|30982.5|30962.5|30970.8|30950.8|689
1617193500000|2021-03-31 12:25:00|30981.3|30961.3|30991.6|30971.6|30994.6|30974.6|30977.8|30957.8|669
1617193800000|2021-03-31 12:30:00|30991.1|30971.1|30982.6|30962.6|30998.6|30978.6|30978|30958|724
1617194100000|2021-03-31 12:35:00|30983.8|30963.8|30990.6|30970.6|31000.9|30980.9|30974.6|30954.6|733
1617194400000|2021-03-31 12:40:00|30990.4|30970.4|30977.3|30957.3|30994.4|30974.4|30976|30956|756
1617194700000|2021-03-31 12:45:00|30977|30957|30995.1|30975.1|30998.9|30978.9|30976.9|30956.9|620
1617195000000|2021-03-31 12:50:00|30995.2|30975.2|30995.8|30975.8|31003.3|30983.3|30992.8|30972.8|582
1617195300000|2021-03-31 12:55:00|30994.7|30974.7|30991|30971|31002.6|30982.6|30987.9|30967.9|564
1617195600000|2021-03-31 13:00:00|30990.4|30970.4|30996.3|30976.3|31001.9|30981.9|30988.9|30968.9|613
1617195900000|2021-03-31 13:05:00|30995.6|30975.6|31011|30991|31020|31000|30995.5|30975.5|722
1617196200000|2021-03-31 13:10:00|31010.3|30990.3|31003.5|30983.5|31022.5|31002.5|30998.9|30978.9|730
1617196500000|2021-03-31 13:15:00|31003.4|30983.4|31004.3|30984.3|31012.9|30992.9|31001.1|30981.1|544
1617196800000|2021-03-31 13:20:00|31004.4|30984.4|31001.7|30981.7|31010.5|30990.5|31000.1|30980.1|494
1617197100000|2021-03-31 13:25:00|31001.9|30981.9|30995.6|30975.6|31007|30987|30994.5|30974.5|381
1617197400000|2021-03-31 13:30:00|30995.7|30975.7|30982.1|30962.1|31000|30980|30981|30961|542
1617197700000|2021-03-31 13:35:00|30983.3|30963.3|30985.1|30965.1|30990|30970|30977|30957|557
1617198000000|2021-03-31 13:40:00|30985.3|30965.3|30984.3|30964.3|30987|30967|30979.4|30959.4|582
1617198300000|2021-03-31 13:45:00|30984.7|30964.7|30984.2|30964.2|30993|30973|30981|30961|743
1617198600000|2021-03-31 13:50:00|30984.1|30964.1|30982.2|30962.2|30985.7|30965.7|30972.1|30952.1|703
1617198900000|2021-03-31 13:55:00|30981.7|30961.7|30971.9|30951.9|30983.2|30963.2|30954.9|30934.9|771
1617199200000|2021-03-31 14:00:00|30972.1|30952.1|30939.6|30919.6|30972.1|30952.1|30936.7|30916.7|901
1617199500000|2021-03-31 14:05:00|30939.5|30919.5|30921.8|30901.8|30942.2|30922.2|30921.6|30901.6|744
1617199800000|2021-03-31 14:10:00|30921.9|30901.9|30906.3|30886.3|30921.9|30901.9|30898.4|30878.4|722
1617200100000|2021-03-31 14:15:00|30906.4|30886.4|30891|30871|30906.4|30886.4|30888.4|30868.4|814
1617200400000|2021-03-31 14:20:00|30892.9|30872.9|30902.3|30882.3|30913.5|30893.5|30891.7|30871.7|846
1617200700000|2021-03-31 14:25:00|30902.2|30882.2|30897.6|30877.6|30904.4|30884.4|30890.4|30870.4|745
1617201000000|2021-03-31 14:30:00|30897.2|30877.2|30885.9|30865.9|30898.6|30878.6|30882.8|30862.8|790
1617201300000|2021-03-31 14:35:00|30886|30866|30885.9|30865.9|30888.4|30868.4|30869.4|30849.4|839
1617201600000|2021-03-31 14:40:00|30884.6|30864.6|30882|30862|30892.7|30872.7|30876.2|30856.2|833
1617201900000|2021-03-31 14:45:00|30882.8|30862.8|30874.7|30854.7|30882.9|30862.9|30869.2|30849.2|749
1617202200000|2021-03-31 14:50:00|30874.5|30854.5|30870.2|30850.2|30876.3|30856.3|30845.5|30825.5|908
1617202500000|2021-03-31 14:55:00|30871.8|30851.8|30840.3|30820.3|30872.8|30852.8|30804.3|30775.5|1082
1617202800000|2021-03-31 15:00:00|30840.1|30820.1|30857.5|30837.5|30863.5|30843.5|30837.1|30817.1|947
1617203100000|2021-03-31 15:05:00|30857.6|30837.6|30895.2|30875.2|30905.8|30885.8|30855.3|30835.3|904
1617203400000|2021-03-31 15:10:00|30894.2|30874.2|30871.8|30851.8|30900.6|30880.6|30870.5|30850.5|805
1617203700000|2021-03-31 15:15:00|30871.7|30851.7|30875.4|30855.4|30882.1|30862.1|30861.7|30841.7|811
1617204000000|2021-03-31 15:20:00|30875.7|30855.7|30871.6|30851.6|30878.6|30858.6|30865.8|30845.8|731
1617204300000|2021-03-31 15:25:00|30876.2|30856.2|30874.1|30854.1|30922.8|30889.2|30870.6|30850.6|842
1617204600000|2021-03-31 15:30:00|30874.4|30854.4|30882.5|30862.5|30893.4|30873.4|30867.3|30847.3|807
1617204900000|2021-03-31 15:35:00|30883.5|30863.5|30882.4|30862.4|30918.3|30887.8|30877.5|30857.5|751
1617205200000|2021-03-31 15:40:00|30885|30865|30866.3|30846.3|30903.6|30875.5|30864.9|30844.9|767
1617205500000|2021-03-31 15:45:00|30866.5|30846.5|30862.4|30842.4|30911.4|30864.1|30857|30832|755
1617205800000|2021-03-31 15:50:00|30862.5|30842.5|30845.6|30825.6|30865.9|30845.9|30839.7|30819.7|696
1617206100000|2021-03-31 15:55:00|30847.2|30827.2|30842.3|30822.3|30850.2|30830.2|30836.9|30816.9|703
1617206400000|2021-03-31 16:00:00|30843.6|30823.6|30821.4|30801.4|30850.9|30825.1|30821|30788.8|776
1617206700000|2021-03-31 16:05:00|30820.5|30800.5|30808|30788|30835.2|30803.3|30805.3|30774|658
1617207000000|2021-03-31 16:10:00|30808.3|30788.3|30814.6|30794.6|30829.1|30799.4|30806.6|30771|614
1617207300000|2021-03-31 16:15:00|30814.2|30794.2|30812.1|30792.1|30823.4|30797.9|30808.2|30771|655
1617207600000|2021-03-31 16:20:00|30811.9|30791.9|30818.4|30798.4|30835.4|30801.6|30808.7|30776.3|512
1617207900000|2021-03-31 16:25:00|30817.7|30797.7|30824.2|30804.2|30837.4|30807.6|30813.1|30782.3|498
1617208200000|2021-03-31 16:30:00|30824.5|30804.5|30816.2|30796.2|30835.1|30808.9|30813.8|30785.1|419
1617208500000|2021-03-31 16:35:00|30815.7|30795.7|30819.4|30799.4|30831|30805|30812|30772|519
1617208800000|2021-03-31 16:40:00|30819.6|30799.6|30812.1|30792.1|30838.2|30807.6|30809.9|30774|482
1617209100000|2021-03-31 16:45:00|30814.6|30794.6|30830.8|30810.8|30836.5|30811.6|30813|30786.5|495
1617209400000|2021-03-31 16:50:00|30830.1|30810.1|30829.7|30809.7|30844.8|30817|30825.6|30789|478
1617209700000|2021-03-31 16:55:00|30829.3|30809.3|30823.2|30803.2|30836|30809.4|30818.3|30784.5|455
1617210000000|2021-03-31 17:00:00|30823.1|30803.1|30829.7|30809.7|30842.2|30811.1|30819.4|30781.5|523
1617210300000|2021-03-31 17:05:00|30827.7|30807.7|30816|30796|30840.9|30814.3|30813.9|30786|514
1617210600000|2021-03-31 17:10:00|30815.3|30795.3|30814.8|30794.8|30829.3|30796.8|30805.7|30773.1|558
1617210900000|2021-03-31 17:15:00|30813.4|30793.4|30832.3|30812.3|30844.5|30815.7|30813.4|30773|507
1617211200000|2021-03-31 17:20:00|30832.5|30812.5|30834.1|30814.1|30844.5|30816.2|30826.7|30794.5|406
1617211500000|2021-03-31 17:25:00|30834.2|30814.2|30847.4|30827.4|30850|30828|30829.4|30800|417
1617211800000|2021-03-31 17:30:00|30844.9|30824.9|30837.5|30817.5|30856|30826.6|30830.2|30798.5|418
1617212100000|2021-03-31 17:35:00|30837.9|30817.9|30833.2|30813.2|30848.8|30819.3|30827.7|30790|398
1617212400000|2021-03-31 17:40:00|30835.5|30815.5|30835.5|30815.5|30849.8|30821.7|30832.7|30795|434
1617212700000|2021-03-31 17:45:00|30836.6|30816.6|30839.7|30819.7|30851.5|30821.1|30833.6|30795.5|403
1617213000000|2021-03-31 17:50:00|30839.8|30819.8|30841.1|30821.1|30848.8|30821.4|30830.4|30793|384
1617213300000|2021-03-31 17:55:00|30840.4|30820.4|30845|30825|30847|30826.9|30835.4|30795.5|427
1617213600000|2021-03-31 18:00:00|30845.8|30825.8|30848.6|30828.6|30850|30830|30840.5|30820.5|367
1617213900000|2021-03-31 18:05:00|30849|30829|30850.8|30830.8|30852.9|30832.9|30844.4|30824.4|399
1617214200000|2021-03-31 18:10:00|30852.1|30832.1|30852.1|30832.1|30862.8|30835.4|30845.9|30812|334
1617214500000|2021-03-31 18:15:00|30852.3|30832.3|30853.3|30833.3|30858.8|30838.8|30848.7|30828.7|457
1617214800000|2021-03-31 18:20:00|30853.6|30833.6|30857|30837|30865|30839.8|30848.1|30809.5|328
1617215100000|2021-03-31 18:25:00|30857.3|30837.3|30854.1|30834.1|30869.2|30841.2|30848.5|30810.5|401
1617215400000|2021-03-31 18:30:00|30854.3|30834.3|30848.4|30828.4|30855.6|30835.6|30843.4|30823.4|393
1617215700000|2021-03-31 18:35:00|30849.2|30829.2|30856.3|30836.3|30864.3|30841.1|30847|30810|399
1617216000000|2021-03-31 18:40:00|30856.5|30836.5|30858.1|30838.1|30867.8|30840.3|30848|30814.5|503
1617216300000|2021-03-31 18:45:00|30857.7|30837.7|30864|30844|30876.5|30845.5|30853.3|30819|513
1617216600000|2021-03-31 18:50:00|30863.8|30843.8|30859|30839|30870|30845.9|30855.2|30815|545
1617216900000|2021-03-31 18:55:00|30859.9|30839.9|30876.6|30856.6|30885.8|30861.9|30857.1|30817|715
1617217200000|2021-03-31 19:00:00|30875.9|30855.9|30873.1|30853.1|30886.8|30858.4|30867.4|30830|599
1617217500000|2021-03-31 19:05:00|30872.6|30852.6|30868.9|30848.9|30882.8|30853.7|30864.5|30827.5|421
1617217800000|2021-03-31 19:10:00|30868.2|30848.2|30865.3|30845.3|30883.8|30853.5|30861.5|30826|447
1617218100000|2021-03-31 19:15:00|30866.1|30846.1|30867.6|30847.6|30886.7|30853.2|30862.3|30824|413
1617218400000|2021-03-31 19:20:00|30867.7|30847.7|30861.6|30841.6|30880.1|30849|30855.5|30826|517
1617218700000|2021-03-31 19:25:00|30864.6|30844.6|30867.7|30847.7|30888|30853|30860.3|30826.2|435
1617219000000|2021-03-31 19:30:00|30870.2|30850.2|30871.5|30851.5|30885|30854|30862.9|30829.1|428
1617219300000|2021-03-31 19:35:00|30871.7|30851.7|30868.9|30848.9|30878.7|30852.8|30862.2|30823.2|444
1617219600000|2021-03-31 19:40:00|30869.2|30849.2|30867.2|30847.2|30882.6|30850.8|30861.2|30822.4|482
1617219900000|2021-03-31 19:45:00|30867.9|30847.9|30886.9|30836.9|30888.5|30856.6|30862.7|30825.7|473
1617220200000|2021-03-31 19:50:00|30871.6|30851.6|30905.8|30855.8|30916.5|30870.6|30865.8|30833.6|693
1617220500000|2021-03-31 19:55:00|30905.9|30855.9|30900.7|30850.7|30923|30873.3|30884.4|30843.7|820
1617220800000|2021-03-31 20:00:00|30901|30851|30895.3|30845.3|30903.1|30853.1|30887.5|30837.5|551
1617221100000|2021-03-31 20:05:00|30894.7|30844.7|30907.3|30857.3|30909.3|30859.3|30894.7|30844.7|540
1617221400000|2021-03-31 20:10:00|30908.1|30858.1|30898|30848|30908.1|30858.1|30888.6|30838.6|602
1617221700000|2021-03-31 20:15:00|30897|30847|30897.6|30847.6|30905.8|30865.2|30880.1|30839.4|418
1617222000000|2021-03-31 20:20:00|30898.4|30848.4|30901.6|30851.6|30907.7|30868|30886.4|30843.5|308
1617222300000|2021-03-31 20:25:00|30903|30853|30898|30848|30905|30867.1|30884.5|30844.4|327
1617222600000|2021-03-31 20:30:00|30898.1|30848.1|30893.3|30843.3|30906.7|30849.6|30886.3|30836.3|471
1617222900000|2021-03-31 20:35:00|30892|30842|30883.4|30833.4|30898.9|30848.9|30882.7|30832.7|493
1617223200000|2021-03-31 20:40:00|30883.8|30833.8|30886.2|30836.2|30892.9|30842.9|30880.9|30830.9|449
1617223500000|2021-03-31 20:45:00|30886.6|30836.6|30887.5|30837.5|30894.8|30844.8|30884.9|30834.9|399
1617223800000|2021-03-31 20:50:00|30887.6|30837.6|30882.1|30832.1|30890.1|30840.1|30877.1|30827.1|339
1617224100000|2021-03-31 20:55:00|30887.5|30837.5|30883.7|30833.7|30893.1|30838.2|30875|30825|301
1617224400000|2021-03-31 21:00:00|30886.5|30836.5|30941|30824|30941|30836.5|30886.5|30808.1|81
1617224700000|2021-03-31 21:05:00|30916|30840|30924.9|30845.6|30972.1|30856.3|30916|30819.6|148
1617225000000|2021-03-31 21:10:00|30924.2|30847.8|30937.6|30835.6|30949.4|30855.7|30907.3|30828.9|205
1617225300000|2021-03-31 21:15:00|30935.8|30838.1|30915.6|30848.9|30955.1|30856|30905.7|30832.5|193
1617225600000|2021-03-31 21:20:00|30927.2|30848.8|30912.8|30846.5|30944.8|30855|30906.8|30829|149
1617225900000|2021-03-31 21:25:00|30911.5|30846.4|30911|30847.7|30953.2|30854.9|30906.6|30821.7|188
1617226200000|2021-03-31 21:30:00|30913|30847.5|30911.6|30848.1|30954.4|30850.2|30903.1|30833.2|153
1617226500000|2021-03-31 21:35:00|30937.5|30834|30925.4|30838.7|30953.5|30855.5|30905.2|30831.5|261
1617226800000|2021-03-31 21:40:00|30944.4|30842.1|30925.8|30849.9|30962.1|30858.9|30905.5|30836.4|337
1617227100000|2021-03-31 21:45:00|30935.1|30837|30946.5|30838.5|30959.9|30860.3|30908.1|30821.1|407
1617227400000|2021-03-31 21:50:00|30939.5|30840.7|30931.3|30841.6|30953.1|30859.9|30911.3|30830.4|249
1617227700000|2021-03-31 21:55:00|30928.7|30843.5|30925.4|30856.7|30956.7|30864.9|30908.8|30826.8|279
1617228000000|2021-03-31 22:00:00|30914.3|30858.8|30918.2|30849.7|30954.9|30864.7|30911.9|30835.9|515
1617228300000|2021-03-31 22:05:00|30928.5|30852.4|30930.6|30857.1|30940.3|30860.4|30918.2|30837.5|484
1617228600000|2021-03-31 22:10:00|30929.1|30858.8|30927.9|30859.7|30939.3|30868.9|30916.6|30847.6|363
1617228900000|2021-03-31 22:15:00|30919.8|30860.5|30909.9|30853.1|30935.9|30870.1|30907.4|30844.7|285
1617229200000|2021-03-31 22:20:00|30907.3|30857.1|30912.4|30847.5|30931.3|30863.9|30899.6|30837.3|198
1617229500000|2021-03-31 22:25:00|30909.5|30850.4|30906.1|30849.7|30925.3|30857.6|30900.3|30839.4|227
1617229800000|2021-03-31 22:30:00|30914.8|30851.8|30914.1|30854.3|30926.1|30858.6|30898.7|30839.6|249
1617230100000|2021-03-31 22:35:00|30913.8|30853.3|30915|30845.4|30923.8|30858.6|30903.6|30836.6|234
1617230400000|2021-03-31 22:40:00|30916.2|30845.1|30913.4|30845.2|30923.9|30857.2|30898.3|30832|226
1617230700000|2021-03-31 22:45:00|30897.9|30847|30909|30841.7|30918.7|30854.2|30897.1|30834.6|221
1617231000000|2021-03-31 22:50:00|30906.9|30842.4|30912|30847.5|30921.6|30857.5|30894.8|30834.6|217
1617231300000|2021-03-31 22:55:00|30906|30856|30911.3|30843|30922.1|30860.1|30902.3|30831|212
1617231600000|2021-03-31 23:00:00|30910.6|30856.1|30908.6|30833.7|30930.5|30863.6|30905.5|30829.6|694
1617231900000|2021-03-31 23:05:00|30909.5|30838.3|30918.4|30849.7|30921.2|30856.1|30901|30831.1|484
1617232200000|2021-03-31 23:10:00|30916.8|30845.1|30909.7|30835|30920.2|30857.8|30898|30830.2|341
1617232500000|2021-03-31 23:15:00|30906|30838.9|30906.9|30843.6|30916.7|30857.7|30894.6|30833.6|271
1617232800000|2021-03-31 23:20:00|30906.5|30843.5|30895.5|30845.5|30913.6|30856.6|30889.3|30835.2|205
1617233100000|2021-03-31 23:25:00|30902.7|30852.7|30900.4|30850.4|30911.1|30857.3|30894.3|30832.6|276
1617233400000|2021-03-31 23:30:00|30906.9|30838.7|30900.1|30847.3|30916.1|30858.7|30895.7|30837.2|482
1617233700000|2021-03-31 23:35:00|30905|30848.5|30893.7|30843.7|30916.5|30855.3|30892.8|30840.6|210
1617234000000|2021-03-31 23:40:00|30893.9|30843.9|30892.9|30842.9|30902.7|30852.5|30892.4|30842.4|98
1617234300000|2021-03-31 23:45:00|30892.8|30842.8|30894.3|30844.3|30909.5|30853.5|30892.4|30842.4|128
1617234600000|2021-03-31 23:50:00|30903.1|30853.1|30892.8|30842.8|30906.6|30854.1|30892.5|30842.5|127
1617234900000|2021-03-31 23:55:00|30892.7|30842.7|30902.2|30850.2|30907.3|30855.4|30892.5|30842.5|171
1617235200000|2021-04-01 00:00:00|30896.3|30846.3|30893.8|30843.8|30900.2|30850.2|30888|30838|383
1617235500000|2021-04-01 00:05:00|30894.4|30844.4|30895.1|30845.1|30908|30863|30878|30841|406
1617235800000|2021-04-01 00:10:00|30895.2|30845.2|30892.9|30842.9|30905|30863.7|30877.1|30838.4|428
1617236100000|2021-04-01 00:15:00|30893.6|30843.6|30889.4|30839.4|30896|30855.9|30871.4|30835.7|310
1617236400000|2021-04-01 00:20:00|30892.1|30842.1|30898.4|30848.4|30909.7|30866.5|30874.2|30836.1|404
1617236700000|2021-04-01 00:25:00|30899.1|30849.1|30895.5|30845.5|30902.6|30858.9|30876.2|30840.4|510
1617237000000|2021-04-01 00:30:00|30897.4|30847.4|30890.5|30840.5|30898.5|30855.5|30872.6|30837.2|489
1617237300000|2021-04-01 00:35:00|30891.7|30841.7|30883.9|30833.9|30891.7|30853.5|30864|30821.1|423
1617237600000|2021-04-01 00:40:00|30883.2|30833.2|30884.2|30834.2|30893.1|30850.7|30863.7|30820|402
1617237900000|2021-04-01 00:45:00|30886.1|30836.1|30888.1|30838.1|30893.7|30852.5|30870|30822.7|266
1617238200000|2021-04-01 00:50:00|30887.2|30837.2|30881.7|30831.7|30891.9|30852.2|30857.6|30808|528
1617238500000|2021-04-01 00:55:00|30881.5|30831.5|30862.2|30842.2|30883.8|30842.8|30862.2|30812.5|564
1617238800000|2021-04-01 01:00:00|30872.4|30822.4|30876.8|30826.8|30885.6|30846.3|30857.8|30810.5|452
1617239100000|2021-04-01 01:05:00|30876|30826|30884.3|30834.3|30888.1|30849.6|30858|30821.9|475
1617239400000|2021-04-01 01:10:00|30883.9|30833.9|30879.4|30829.4|30889.4|30851|30862.8|30828.7|257
1617239700000|2021-04-01 01:15:00|30879.7|30829.7|30881.5|30831.5|30884.4|30848|30861.1|30828.8|257
1617240000000|2021-04-01 01:20:00|30881.6|30831.6|30874.6|30824.6|30885.3|30848.9|30856.1|30820.6|262
1617240300000|2021-04-01 01:25:00|30870.6|30820.6|30878.3|30828.3|30878.9|30842.3|30853.3|30820.4|437
1617240600000|2021-04-01 01:30:00|30860.1|30840.1|30862.1|30812.1|30885.3|30847.1|30860.1|30810.9|383
1617240900000|2021-04-01 01:35:00|30867.4|30817.4|30873.4|30823.4|30882.9|30844|30861.1|30811.1|356
1617241200000|2021-04-01 01:40:00|30873.8|30823.8|30873.6|30823.6|30879.9|30839.9|30859.5|30812.1|318
1617241500000|2021-04-01 01:45:00|30874.5|30824.5|30874.5|30824.5|30885.1|30835.1|30862.6|30812.6|511
1617241800000|2021-04-01 01:50:00|30873.4|30823.4|30877.2|30827.2|30888.8|30838.8|30871.4|30821.4|368
1617242100000|2021-04-01 01:55:00|30880.2|30830.2|30874.2|30824.2|30883.9|30844.1|30862.6|30817|387
1617242400000|2021-04-01 02:00:00|30875.8|30825.8|30871.8|30821.8|30880.9|30830.9|30861.3|30811.3|418
1617242700000|2021-04-01 02:05:00|30871.6|30821.6|30875.1|30825.1|30884.9|30843.9|30859.7|30809.7|473
1617243000000|2021-04-01 02:10:00|30874.8|30824.8|30872.4|30822.4|30888|30838|30866.6|30816.6|340
1617243300000|2021-04-01 02:15:00|30866.1|30816.1|30885.4|30835.4|30890.7|30840.7|30866.1|30816.1|341
1617243600000|2021-04-01 02:20:00|30884.6|30834.6|30884.8|30834.8|30896.2|30846.2|30871|30820|366
1617243900000|2021-04-01 02:25:00|30884.4|30834.4|30894|30844|30905.1|30859.2|30877.7|30827.7|347
1617244200000|2021-04-01 02:30:00|30892.8|30842.8|30896.4|30846.4|30903|30864.7|30883|30833|406
1617244500000|2021-04-01 02:35:00|30896|30846|30892.2|30842.2|30902.5|30861.9|30877|30826|387
1617244800000|2021-04-01 02:40:00|30893.8|30843.8|30896.5|30846.5|30901.4|30851.4|30882.6|30832.6|393
1617245100000|2021-04-01 02:45:00|30896.6|30846.6|30891.6|30841.6|30900.3|30850.3|30876.5|30826.5|343
1617245400000|2021-04-01 02:50:00|30892.1|30842.1|30889.5|30839.5|30901.7|30862.4|30875.5|30825.5|405
1617245700000|2021-04-01 02:55:00|30890.4|30840.4|30885|30835|30902.7|30864.6|30879.5|30829.5|319
1617246000000|2021-04-01 03:00:00|30886.8|30836.8|30886.3|30836.3|30894.5|30844.5|30876.9|30826.9|408
1617246300000|2021-04-01 03:05:00|30886.6|30836.6|30882.9|30832.9|30897.8|30861.2|30875.4|30825.4|333
1617246600000|2021-04-01 03:10:00|30882|30832|30889.4|30839.4|30897.1|30859.4|30874|30824|284
1617246900000|2021-04-01 03:15:00|30891|30841|30886.7|30836.7|30896.2|30858.3|30875.7|30825.7|307
1617247200000|2021-04-01 03:20:00|30887.7|30837.7|30886.1|30836.1|30896.3|30860.6|30874|30824|277
1617247500000|2021-04-01 03:25:00|30889.2|30839.2|30883.1|30833.1|30895.8|30858.3|30875.8|30826|246
1617247800000|2021-04-01 03:30:00|30885.4|30835.4|30891.4|30841.4|30900.5|30864.4|30875.6|30825.6|279
1617248100000|2021-04-01 03:35:00|30887.5|30837.5|30883.6|30833.6|30898.7|30860.6|30876.9|30826.9|311
1617248400000|2021-04-01 03:40:00|30885|30835|30893.3|30843.3|30900.1|30864.1|30874.5|30824.5|248
1617248700000|2021-04-01 03:45:00|30893.5|30843.5|30882.6|30832.6|30905.1|30855.1|30878|30828|361
1617249000000|2021-04-01 03:50:00|30881.6|30831.6|30878.1|30858.1|30895.9|30860.1|30877.6|30828.9|231
1617249300000|2021-04-01 03:55:00|30877.4|30857.4|30880|30830|30901.7|30864.1|30876|30826|316
1617249600000|2021-04-01 04:00:00|30879|30829|30879.7|30859.7|30901|30859.8|30876|30826|316
1617249900000|2021-04-01 04:05:00|30879.9|30859.9|30896.7|30846.7|30901.2|30862.2|30877.2|30827.2|333
1617250200000|2021-04-01 04:10:00|30888.1|30838.1|30893.8|30843.8|30897.2|30862.6|30874|30827.4|337
1617250500000|2021-04-01 04:15:00|30893.9|30843.9|30890.9|30840.9|30901.1|30866|30882.1|30832.1|364
1617250800000|2021-04-01 04:20:00|30893|30843|30896.2|30846.2|30904.6|30869.8|30882|30832|318
1617251100000|2021-04-01 04:25:00|30895|30845|30898.3|30848.3|30903.4|30867.1|30885.3|30835.3|312
1617251400000|2021-04-01 04:30:00|30900.3|30850.3|30897.2|30847.2|30903.9|30868.4|30884.9|30834.9|335
1617251700000|2021-04-01 04:35:00|30893.5|30843.5|30893.1|30843.1|30905.6|30871|30882|30830|316
1617252000000|2021-04-01 04:40:00|30894.2|30844.2|30903.1|30853.1|30910.3|30860.3|30886.9|30836.9|329
1617252300000|2021-04-01 04:45:00|30902.4|30852.4|30909.1|30859.1|30916.6|30866.6|30886.2|30836.2|452
1617252600000|2021-04-01 04:50:00|30910.7|30860.7|30910.2|30860.2|30921.8|30871.8|30895.4|30845.4|573
1617252900000|2021-04-01 04:55:00|30908.7|30858.7|30910.3|30860.3|30927.9|30891.4|30898.9|30850.7|595
1617253200000|2021-04-01 05:00:00|30917.7|30867.7|30907.7|30887.7|30926.2|30895.8|30897.5|30863.4|514
1617253500000|2021-04-01 05:05:00|30907.3|30887.3|30920.3|30870.3|30930.3|30894.8|30902.9|30861.1|505
1617253800000|2021-04-01 05:10:00|30920.1|30870.1|30919.1|30869.1|30927.9|30899|30903.3|30862.1|399
1617254100000|2021-04-01 05:15:00|30919.2|30869.2|30920|30870|30927.8|30891.2|30896.3|30861.7|309
1617254400000|2021-04-01 05:20:00|30919.9|30869.9|30912.6|30862.6|30922.3|30889|30896.5|30855|357
1617254700000|2021-04-01 05:25:00|30914.1|30864.1|30901.8|30881.8|30925.5|30890.8|30893.9|30857|441
1617255000000|2021-04-01 05:30:00|30918.6|30868.6|30899.6|30879.6|30923.1|30889.8|30894.4|30855.5|484
1617255300000|2021-04-01 05:35:00|30898.8|30878.8|30916.8|30866.8|30923.9|30887.8|30895.9|30860.7|383
1617255600000|2021-04-01 05:40:00|30915.9|30865.9|30913.1|30863.1|30921.1|30885.7|30889.4|30850.8|415
1617255900000|2021-04-01 05:45:00|30912.7|30862.7|30892|30872|30915|30878.4|30885|30849.3|362
1617256200000|2021-04-01 05:50:00|30889.8|30869.8|30899.6|30879.6|30910.5|30880.6|30884.8|30849.6|369
1617256500000|2021-04-01 05:55:00|30900.1|30880.1|30900.4|30880.4|30919.5|30886|30897.9|30865.5|440
1617256800000|2021-04-01 06:00:00|30898.5|30878.5|30900.4|30880.4|30908|30888|30891.5|30871.5|613
1617257100000|2021-04-01 06:05:00|30900.9|30880.9|30897.3|30877.3|30909.1|30887.1|30886|30855.1|607
1617257400000|2021-04-01 06:10:00|30895.5|30875.5|30894.9|30874.9|30906.1|30886.1|30889.7|30869.7|582
1617257700000|2021-04-01 06:15:00|30894.7|30874.7|30890.5|30870.5|30909.3|30880.5|30886.1|30859.3|560
1617258000000|2021-04-01 06:20:00|30892|30872|30880.3|30860.3|30893.8|30873.8|30871.6|30851.6|707
1617258300000|2021-04-01 06:25:00|30880.5|30860.5|30886.8|30866.8|30889.1|30869.1|30877.5|30857.5|601
1617258600000|2021-04-01 06:30:00|30886.3|30866.3|30892.8|30872.8|30894.9|30874.9|30885.8|30865.8|588
1617258900000|2021-04-01 06:35:00|30891.6|30871.6|30888.6|30868.6|30899.5|30879.5|30886.1|30866.1|577
1617259200000|2021-04-01 06:40:00|30888.8|30868.8|30887.9|30867.9|30889.5|30869.5|30873.7|30853.7|672
1617259500000|2021-04-01 06:45:00|30887.7|30867.7|30895.6|30875.6|30903.3|30883.3|30885.5|30865.5|587
1617259800000|2021-04-01 06:50:00|30895.5|30875.5|30904.7|30884.7|30912|30892|30892.9|30872.9|573
1617260100000|2021-04-01 06:55:00|30905.2|30885.2|30894.9|30844.9|30914.7|30890.2|30876|30843.2|672
1617260400000|2021-04-01 07:00:00|30895.5|30845.5|30906.7|30886.7|30909.2|30889.2|30878.9|30844.2|766
1617260700000|2021-04-01 07:05:00|30908.9|30888.9|30908.7|30888.7|30924.7|30904.7|30906.5|30886.5|611
1617261000000|2021-04-01 07:10:00|30908.5|30888.5|30879.1|30859.1|30908.9|30888.9|30877.2|30857.2|738
1617261300000|2021-04-01 07:15:00|30879.3|30859.3|30887.2|30867.2|30891.9|30871.9|30878.3|30858.3|612
1617261600000|2021-04-01 07:20:00|30887.1|30867.1|30863.8|30843.8|30892.9|30872.9|30863.8|30843.8|629
1617261900000|2021-04-01 07:25:00|30864.3|30844.3|30843|30823|30865.4|30845.4|30841.1|30821.1|799
1617262200000|2021-04-01 07:30:00|30843.5|30823.5|30850.2|30830.2|30853.2|30833.2|30841.2|30821.2|711
1617262500000|2021-04-01 07:35:00|30849.7|30829.7|30839.4|30819.4|30852.7|30832.7|30828.1|30808.1|640
1617262800000|2021-04-01 07:40:00|30839.9|30819.9|30845|30825|30845.7|30825.7|30832|30812|665
1617263100000|2021-04-01 07:45:00|30844.8|30824.8|30827.2|30807.2|30846.7|30826.7|30821.9|30801.9|659
1617263400000|2021-04-01 07:50:00|30824.2|30804.2|30819.9|30799.9|30838.8|30818.8|30819.9|30799.9|696
1617263700000|2021-04-01 07:55:00|30820|30800|30784.5|30764.5|30827|30807|30772.2|30752.2|836
1617264000000|2021-04-01 08:00:00|30789.1|30769.1|30787.7|30767.7|30796.8|30776.8|30776.3|30756.3|722
1617264300000|2021-04-01 08:05:00|30790|30770|30788.2|30768.2|30803.5|30783.5|30782.9|30762.9|671
1617264600000|2021-04-01 08:10:00|30789.4|30769.4|30793.8|30773.8|30799.1|30779.1|30777|30757|622
1617264900000|2021-04-01 08:15:00|30793.7|30773.7|30794|30774|30798|30778|30780.6|30760.6|646
1617265200000|2021-04-01 08:20:00|30794.1|30774.1|30804|30784|30804.7|30784.7|30787|30767|573
1617265500000|2021-04-01 08:25:00|30803.6|30783.6|30827.1|30807.1|30831.5|30811.5|30798.3|30778.3|586
1617265800000|2021-04-01 08:30:00|30825.5|30805.5|30813.8|30793.8|30830.1|30810.1|30809.8|30789.8|552
1617266100000|2021-04-01 08:35:00|30813.9|30793.9|30835.5|30815.5|30836.2|30816.2|30807.7|30787.7|526
1617266400000|2021-04-01 08:40:00|30836.5|30816.5|30829.6|30809.6|30839.6|30819.6|30827.6|30807.6|576
1617266700000|2021-04-01 08:45:00|30828.9|30808.9|30832.3|30812.3|30837.4|30817.4|30820.4|30800.4|498
1617267000000|2021-04-01 08:50:00|30832.7|30812.7|30854.5|30834.5|30858.9|30838.9|30831.7|30811.7|565
1617267300000|2021-04-01 08:55:00|30854.6|30834.6|30872.3|30852.3|30874|30854|30851.8|30831.8|574
1617267600000|2021-04-01 09:00:00|30872.2|30852.2|30879|30859|30881.3|30861.3|30868.2|30848.2|546
1617267900000|2021-04-01 09:05:00|30879.3|30859.3|30857.5|30837.5|30883.2|30863.2|30853.1|30833.1|612
1617268200000|2021-04-01 09:10:00|30857.1|30837.1|30844.9|30824.9|30858.4|30838.4|30836|30816|572
1617268500000|2021-04-01 09:15:00|30845.1|30825.1|30839.9|30819.9|30849.8|30829.8|30839|30819|476
1617268800000|2021-04-01 09:20:00|30839.7|30819.7|30865.8|30845.8|30866.9|30846.9|30837.9|30817.9|581
1617269100000|2021-04-01 09:25:00|30864.8|30844.8|30848.6|30828.6|30865.7|30845.7|30845.9|30825.9|485
1617269400000|2021-04-01 09:30:00|30848.4|30828.4|30844.2|30824.2|30851.9|30831.9|30843.2|30823.2|354
1617269700000|2021-04-01 09:35:00|30844.3|30824.3|30843.4|30823.4|30852|30832|30829.5|30809.5|503
1617270000000|2021-04-01 09:40:00|30843.3|30823.3|30845.9|30825.9|30850.2|30830.2|30841|30821|428
1617270300000|2021-04-01 09:45:00|30845.2|30825.2|30858.3|30838.3|30862.7|30842.7|30842.5|30822.5|507
1617270600000|2021-04-01 09:50:00|30858.1|30838.1|30861|30841|30862.8|30842.8|30848.1|30828.1|512
1617270900000|2021-04-01 09:55:00|30860.9|30840.9|30861.8|30841.8|30868.4|30848.4|30860.2|30840.2|506
1617271200000|2021-04-01 10:00:00|30862.1|30842.1|30870.6|30850.6|30871.6|30851.6|30857.2|30837.2|466
1617271500000|2021-04-01 10:05:00|30870.5|30850.5|30868.2|30848.2|30876.8|30856.8|30867.1|30847.1|452
1617271800000|2021-04-01 10:10:00|30868.3|30848.3|30876.3|30856.3|30889.9|30869.9|30857.1|30837.1|595
1617272100000|2021-04-01 10:15:00|30876.1|30856.1|30857.3|30837.3|30881|30861|30849.3|30829.3|565
1617272400000|2021-04-01 10:20:00|30857.1|30837.1|30861.7|30841.7|30867|30847|30856.3|30836.3|525
1617272700000|2021-04-01 10:25:00|30862.4|30842.4|30854.4|30834.4|30862.8|30842.8|30844.4|30824.4|553
1617273000000|2021-04-01 10:30:00|30854.8|30834.8|30869.1|30849.1|30869.4|30849.4|30852.6|30832.6|557
1617273300000|2021-04-01 10:35:00|30869.4|30849.4|30859.7|30839.7|30869.4|30849.4|30850.7|30830.7|484
1617273600000|2021-04-01 10:40:00|30859.1|30839.1|30869.8|30849.8|30870.2|30850.2|30853.5|30833.5|407
1617273900000|2021-04-01 10:45:00|30870.5|30850.5|30864.4|30844.4|30873.5|30853.5|30859.6|30839.6|456
1617274200000|2021-04-01 10:50:00|30864.7|30844.7|30885.6|30865.6|30888.5|30868.5|30859.1|30839.1|550
1617274500000|2021-04-01 10:55:00|30885.3|30865.3|30892.9|30872.9|30903.6|30883.6|30883.7|30863.7|657
1617274800000|2021-04-01 11:00:00|30893.3|30873.3|30884|30864|30893.6|30873.6|30876|30856|584
1617275100000|2021-04-01 11:05:00|30884.4|30864.4|30870|30850|30885.8|30865.8|30865.2|30845.2|497
1617275400000|2021-04-01 11:10:00|30869.9|30849.9|30881|30861|30883.5|30863.5|30869.5|30849.5|434
1617275700000|2021-04-01 11:15:00|30881.4|30861.4|30885.3|30865.3|30896.5|30876.5|30878.4|30858.4|614
1617276000000|2021-04-01 11:20:00|30884.2|30864.2|30886.3|30866.3|30901.1|30881.1|30875.3|30855.3|559
1617276300000|2021-04-01 11:25:00|30885.5|30865.5|30879.5|30859.5|30886.9|30866.9|30869.7|30849.7|522
1617276600000|2021-04-01 11:30:00|30878.6|30858.6|30888.6|30868.6|30889.4|30869.4|30864.5|30844.5|617
1617276900000|2021-04-01 11:35:00|30888.8|30868.8|30877.2|30857.2|30897.5|30877.5|30865.3|30845.3|576
1617277200000|2021-04-01 11:40:00|30877.4|30857.4|30874.8|30854.8|30880.1|30860.1|30866|30846|461
1617277500000|2021-04-01 11:45:00|30875.2|30855.2|30862.3|30842.3|30877.5|30857.5|30855.7|30835.7|556
1617277800000|2021-04-01 11:50:00|30862.2|30842.2|30843.4|30823.4|30871.2|30851.2|30833.5|30813.5|671
1617278100000|2021-04-01 11:55:00|30842.7|30822.7|30828.6|30808.6|30843.6|30823.6|30816.4|30796.4|703
1617278400000|2021-04-01 12:00:00|30827.9|30807.9|30809.8|30789.8|30832.6|30812.6|30808.4|30788.4|609
1617278700000|2021-04-01 12:05:00|30810.6|30790.6|30806.6|30786.6|30812.1|30792.1|30801.9|30781.9|580
1617279000000|2021-04-01 12:10:00|30806.5|30786.5|30809.1|30789.1|30811.8|30791.8|30799|30779|575
1617279300000|2021-04-01 12:15:00|30809.2|30789.2|30805.9|30785.9|30812.5|30792.5|30804.8|30784.8|500
1617279600000|2021-04-01 12:20:00|30805.5|30785.5|30799.4|30779.4|30810.6|30790.6|30795.6|30775.6|468
1617279900000|2021-04-01 12:25:00|30799.5|30779.5|30817.4|30767.4|30817.4|30781.9|30790.5|30765|412
1617280200000|2021-04-01 12:30:00|30817.3|30767.3|30789.5|30769.5|30820|30784|30785|30765|736
1617280500000|2021-04-01 12:35:00|30788.3|30768.3|30791.3|30771.3|30798|30778|30782.7|30762.7|663
1617280800000|2021-04-01 12:40:00|30791.6|30771.6|30805.4|30785.4|30818.5|30798.5|30786.5|30766.5|679
1617281100000|2021-04-01 12:45:00|30805.5|30785.5|30817.1|30797.1|30819.4|30799.4|30800.9|30780.9|554
1617281400000|2021-04-01 12:50:00|30816.7|30796.7|30818.2|30798.2|30824.5|30804.5|30815.2|30795.2|569
1617281700000|2021-04-01 12:55:00|30817.7|30797.7|30810.2|30790.2|30818|30798|30804|30784|650
1617282000000|2021-04-01 13:00:00|30808.3|30788.3|30778.7|30758.7|30812.5|30792.5|30777.3|30757.3|875
1617282300000|2021-04-01 13:05:00|30778.5|30758.5|30777.4|30757.4|30783.3|30763.3|30764|30744|768
1617282600000|2021-04-01 13:10:00|30775.9|30755.9|30761.6|30741.6|30778.4|30758.4|30751.8|30731.8|669
1617282900000|2021-04-01 13:15:00|30761.8|30741.8|30772.5|30752.5|30776.1|30756.1|30760|30740|612
1617283200000|2021-04-01 13:20:00|30772.9|30752.9|30753.7|30733.7|30772.9|30752.9|30752.2|30732.2|755
1617283500000|2021-04-01 13:25:00|30754.1|30734.1|30736|30716|30754.1|30734.1|30733.5|30713.5|595
1617283800000|2021-04-01 13:30:00|30735.2|30715.2|30735.1|30715.1|30738.6|30718.6|30722|30702|602
1617284100000|2021-04-01 13:35:00|30734.7|30714.7|30739.2|30719.2|30751.4|30731.4|30725.5|30705.5|607
1617284400000|2021-04-01 13:40:00|30739.1|30719.1|30749.1|30729.1|30791.3|30755.1|30723.8|30703.8|640
1617284700000|2021-04-01 13:45:00|30750.2|30730.2|30764.8|30744.8|30777.9|30748.6|30748.9|30720|645
1617285000000|2021-04-01 13:50:00|30765.5|30745.5|30761|30741|30765.8|30745.8|30750.5|30730.5|695
1617285300000|2021-04-01 13:55:00|30761.5|30741.5|30785.6|30735.6|30786.7|30756.8|30752|30732|740
1617285600000|2021-04-01 14:00:00|30785.8|30735.8|30779.5|30759.5|30793.5|30762.9|30764.8|30735.8|906
1617285900000|2021-04-01 14:05:00|30781.5|30761.5|30768.8|30748.8|30784.8|30764.8|30764.4|30744.4|748
1617286200000|2021-04-01 14:10:00|30769.4|30749.4|30796.6|30776.6|30803.5|30783.5|30765.4|30745.4|779
1617286500000|2021-04-01 14:15:00|30796.7|30776.7|30791.3|30771.3|30801.9|30781.9|30784.1|30764.1|651
1617286800000|2021-04-01 14:20:00|30791.6|30771.6|30792.2|30772.2|30804.7|30784.7|30790.6|30770.6|734
1617287100000|2021-04-01 14:25:00|30792.7|30772.7|30780|30760|30794.4|30774.4|30780|30760|674
1617287400000|2021-04-01 14:30:00|30781.5|30761.5|30781.2|30761.2|30784.1|30764.1|30765.4|30745.4|676
1617287700000|2021-04-01 14:35:00|30780.7|30760.7|30781|30761|30789|30769|30778.8|30758.8|552
1617288000000|2021-04-01 14:40:00|30780.7|30760.7|30766.7|30746.7|30781.6|30761.6|30763.3|30743.3|702
1617288300000|2021-04-01 14:45:00|30766.9|30746.9|30754.9|30734.9|30769.6|30749.6|30748.5|30728.5|776
1617288600000|2021-04-01 14:50:00|30755|30735|30727.7|30707.7|30755.4|30735.4|30722.8|30702.8|914
1617288900000|2021-04-01 14:55:00|30727.5|30707.5|30746.2|30726.2|30750.7|30730.7|30719.7|30699.7|879
1617289200000|2021-04-01 15:00:00|30745.9|30725.9|30735.1|30715.1|30747.5|30727.5|30734|30714|740
1617289500000|2021-04-01 15:05:00|30734.9|30714.9|30733.1|30713.1|30746.8|30726.8|30731.5|30711.5|584
1617289800000|2021-04-01 15:10:00|30733.2|30713.2|30713.5|30693.5|30734.2|30714.2|30711.7|30691.7|593
1617290100000|2021-04-01 15:15:00|30713.4|30693.4|30729.4|30709.4|30731.8|30711.8|30697.9|30677.9|689
1617290400000|2021-04-01 15:20:00|30729.1|30709.1|30722.8|30702.8|30732.8|30712.8|30719.9|30699.9|663
1617290700000|2021-04-01 15:25:00|30723|30703|30724.1|30704.1|30727.3|30707.3|30715|30695|945
1617291000000|2021-04-01 15:30:00|30724.9|30704.9|30720.3|30700.3|30724.9|30704.9|30714.4|30694.4|861
1617291300000|2021-04-01 15:35:00|30718.9|30698.9|30717.9|30697.9|30726.6|30706.6|30715.9|30695.9|540
1617291600000|2021-04-01 15:40:00|30718.1|30698.1|30710.5|30690.5|30718.2|30698.2|30708.1|30688.1|565
1617291900000|2021-04-01 15:45:00|30710.9|30690.9|30701.9|30681.9|30713.7|30693.7|30698.7|30678.7|772
1617292200000|2021-04-01 15:50:00|30701.5|30681.5|30702.7|30682.7|30711.9|30691.9|30699.5|30679.5|463
1617292500000|2021-04-01 15:55:00|30702.8|30682.8|30691.3|30671.3|30709.7|30689.7|30686.6|30666.6|571
1617292800000|2021-04-01 16:00:00|30692.2|30672.2|30698.8|30678.8|30704.4|30684.4|30690.1|30670.1|448
1617293100000|2021-04-01 16:05:00|30698|30678|30695|30675|30701.8|30681.8|30694|30674|363
1617293400000|2021-04-01 16:10:00|30695.2|30675.2|30700.9|30680.9|30702.5|30682.5|30693.4|30673.4|406
1617293700000|2021-04-01 16:15:00|30700.8|30680.8|30680.2|30660.2|30702.3|30682.3|30675|30647.3|462
1617294000000|2021-04-01 16:20:00|30680.1|30660.1|30689.8|30669.8|30697.5|30677.5|30678.7|30646.4|483
1617294300000|2021-04-01 16:25:00|30689.9|30669.9|30679.6|30659.6|30699.7|30670.3|30674.5|30639.7|387
1617294600000|2021-04-01 16:30:00|30679.4|30659.4|30686.4|30666.4|30687.5|30667.5|30678.8|30658.8|400
1617294900000|2021-04-01 16:35:00|30686.3|30666.3|30692.7|30672.7|30695.4|30675.4|30685.5|30665.5|404
1617295200000|2021-04-01 16:40:00|30692.9|30672.9|30699.5|30679.5|30699.9|30679.9|30690.3|30670.3|437
1617295500000|2021-04-01 16:45:00|30699.4|30679.4|30696.2|30676.2|30702.8|30682.8|30693|30673|452
1617295800000|2021-04-01 16:50:00|30695.6|30675.6|30693.9|30673.9|30696.8|30676.8|30689.9|30669.9|304
1617296100000|2021-04-01 16:55:00|30694.4|30674.4|30692.2|30672.2|30698.5|30678.5|30688.7|30668.7|369
1617296400000|2021-04-01 17:00:00|30692.4|30672.4|30693.2|30673.2|30696|30676|30686|30666|354
1617296700000|2021-04-01 17:05:00|30693|30673|30687.4|30667.4|30694.3|30674.3|30687.4|30667.4|295
1617297000000|2021-04-01 17:10:00|30686.7|30666.7|30689.4|30669.4|30691.3|30671.3|30685.4|30665.4|353
1617297300000|2021-04-01 17:15:00|30689.3|30669.3|30688.4|30668.4|30692.5|30672.5|30687|30667|303
1617297600000|2021-04-01 17:20:00|30688.5|30668.5|30685.6|30665.6|30692.3|30672.3|30684.7|30664.7|344
1617297900000|2021-04-01 17:25:00|30685.7|30665.7|30681.1|30661.1|30685.7|30665.7|30679.3|30659.3|224
1617298200000|2021-04-01 17:30:00|30680.9|30660.9|30681.6|30661.6|30683.7|30663.7|30676.5|30656.5|326
1617298500000|2021-04-01 17:35:00|30681.7|30661.7|30686|30666|30691.1|30671.1|30680.3|30660.3|259
1617298800000|2021-04-01 17:40:00|30686.1|30666.1|30684.2|30664.2|30688.3|30668.3|30683.3|30663.3|262
1617299100000|2021-04-01 17:45:00|30684.5|30664.5|30689.3|30669.3|30691.4|30671.4|30682|30662|279
1617299400000|2021-04-01 17:50:00|30689.1|30669.1|30694.7|30674.7|30697.4|30677.4|30688.2|30668.2|359
1617299700000|2021-04-01 17:55:00|30694.6|30674.6|30690.8|30670.8|30697|30677|30687.5|30667.5|348
1617300000000|2021-04-01 18:00:00|30690.4|30670.4|30692.4|30672.4|30694.1|30674.1|30687.9|30667.9|411
1617300300000|2021-04-01 18:05:00|30692.7|30672.7|30692.1|30672.1|30694.8|30674.8|30686.5|30666.5|350
1617300600000|2021-04-01 18:10:00|30692|30672|30697.3|30677.3|30700.2|30680.2|30688.5|30668.5|364
1617300900000|2021-04-01 18:15:00|30699.8|30679.8|30706.9|30686.9|30712.1|30692.1|30693.5|30673.5|459
1617301200000|2021-04-01 18:20:00|30709.3|30689.3|30707.6|30687.6|30711.3|30691.3|30703.1|30683.1|351
1617301500000|2021-04-01 18:25:00|30707.4|30687.4|30701|30681|30709.7|30689.7|30699.3|30679.3|425
1617301800000|2021-04-01 18:30:00|30701.1|30681.1|30706.2|30686.2|30708.9|30688.9|30699.3|30679.3|375
1617302100000|2021-04-01 18:35:00|30705.9|30685.9|30704.9|30684.9|30711.1|30691.1|30702|30682|379
1617302400000|2021-04-01 18:40:00|30705.2|30685.2|30703.1|30683.1|30710.3|30690.3|30700.8|30680.8|381
1617302700000|2021-04-01 18:45:00|30702|30682|30699.9|30679.9|30709.9|30689.9|30699.9|30679.9|292
1617303000000|2021-04-01 18:50:00|30700.5|30680.5|30700.6|30680.6|30705.1|30685.1|30698.5|30678.5|292
1617303300000|2021-04-01 18:55:00|30702.7|30682.7|30693.7|30673.7|30702.9|30682.9|30691.3|30671.3|462
1617303600000|2021-04-01 19:00:00|30693.9|30673.9|30743.6|30663.8|30747.1|30679.2|30689.6|30659.3|366
1617303900000|2021-04-01 19:05:00|30738.7|30676.1|30701.4|30681.4|30765.9|30692.4|30697.2|30661.7|441
1617304200000|2021-04-01 19:10:00|30701|30681|30698.1|30678.1|30714.9|30683|30693.5|30664.1|257
1617304500000|2021-04-01 19:15:00|30698.7|30678.7|30695.5|30675.5|30701.1|30681.1|30692|30672|332
1617304800000|2021-04-01 19:20:00|30695.7|30675.7|30701.7|30681.7|30715.3|30683.5|30694.8|30665.3|335
1617305100000|2021-04-01 19:25:00|30702|30682|30699.7|30679.7|30705.7|30685.7|30699.4|30679.4|264
1617305400000|2021-04-01 19:30:00|30699.8|30679.8|30697|30677|30716.9|30681.5|30694.5|30656.5|328
1617305700000|2021-04-01 19:35:00|30697.3|30677.3|30699|30679|30714.8|30680|30691.4|30657.8|296
1617306000000|2021-04-01 19:40:00|30699.1|30679.1|30694.7|30674.7|30717.8|30679.1|30691.6|30655.5|307
1617306300000|2021-04-01 19:45:00|30695.5|30675.5|30692.1|30672.1|30712.6|30679.2|30686.2|30655.6|301
1617306600000|2021-04-01 19:50:00|30694.3|30674.3|30685.1|30665.1|30709.5|30674.3|30683.8|30650.1|403
1617306900000|2021-04-01 19:55:00|30685.4|30665.4|30683.9|30663.9|30703.9|30669|30681|30643.6|572
1617307200000|2021-04-01 20:00:00|30684|30664|30703|30653|30760.5|30674.3|30679.6|30642|592
1617307500000|2021-04-01 20:05:00|30703.8|30653.8|30689.7|30669.7|30725|30672.5|30685.4|30649.5|503
1617307800000|2021-04-01 20:10:00|30706.9|30656.9|30694.9|30674.9|30723.4|30676.1|30686.5|30651.1|383
1617308100000|2021-04-01 20:15:00|30695.2|30675.2|30695|30675|30722.8|30679.7|30693.6|30657.7|293
1617308400000|2021-04-01 20:20:00|30695.9|30675.9|30718.6|30668.6|30721|30682.5|30695|30659.6|340
1617308700000|2021-04-01 20:25:00|30717.9|30667.9|30710.8|30660.8|30718.6|30680.9|30695|30654.9|364
1617309000000|2021-04-01 20:30:00|30709.2|30659.2|30704|30654|30711.9|30673.3|30686.3|30650.8|271
1617309300000|2021-04-01 20:35:00|30703.7|30653.7|30704|30654|30706.4|30670.8|30687.5|30646.9|106
1617309600000|2021-04-01 20:40:00|30710.7|30660.7|30702.3|30652.3|30715.1|30665|30697|30647|211
1617309900000|2021-04-01 20:45:00|30707|30657|30706.2|30656.2|30713.8|30662.6|30696|30646|254
1617310200000|2021-04-01 20:50:00|30706.6|30656.6|30707.4|30635.1|30719.2|30664.7|30689.4|30628.6|642
1617310500000|2021-04-01 20:55:00|30712.1|30634.3|30690.8|30628.2|30715.7|30643.1|30674|30616.3|842
1617310800000|2021-04-01 21:00:00|30723.2|30621.8|30760.4|30643.7|30760.4|30644.4|30722|30616.9|36
1617311100000|2021-04-01 21:05:00|30745.5|30628.5|30762.3|30645.3|30781.5|30664.5|30671.7|30554.7|223
1617311400000|2021-04-01 21:10:00|30760.7|30643.7|30747.9|30638.2|30772.8|30655.8|30736.8|30629.4|314
1617311700000|2021-04-01 21:15:00|30727|30620.6|30751.7|30634.7|30767.8|30650.8|30727|30620.6|247
1617312000000|2021-04-01 21:20:00|30752.7|30635.7|30738.8|30637.8|30765.4|30648.4|30737.8|30626.1|181
1617312300000|2021-04-01 21:25:00|30753.9|30636.9|30762.9|30645.9|30762.9|30645.9|30738.9|30627.3|174
1617312600000|2021-04-01 21:30:00|30762.4|30645.4|30751.4|30634.4|30774.3|30657.3|30735.6|30627.2|274
1617312900000|2021-04-01 21:35:00|30752.3|30635.3|30731|30642.4|30767.5|30650.5|30726|30621.8|204
1617313200000|2021-04-01 21:40:00|30733.5|30641.1|30732.1|30624.6|30762.4|30647|30726|30619.1|220
1617313500000|2021-04-01 21:45:00|30740.8|30623.8|30731.1|30639.5|30756.4|30645.9|30728.5|30619.2|212
1617313800000|2021-04-01 21:50:00|30733.7|30643.2|30744.9|30627.9|30761.6|30656|30727|30621.8|188
1617314100000|2021-04-01 21:55:00|30746|30629|30753.9|30636.9|30760.1|30648.8|30730.4|30614.5|281
1617314400000|2021-04-01 22:00:00|30749.9|30632.9|30707.8|30622.4|30759.7|30645.5|30683|30601.2|539
1617314700000|2021-04-01 22:05:00|30707.2|30625.1|30706.3|30628.2|30751.8|30648.7|30686.1|30608.8|271
1617315000000|2021-04-01 22:10:00|30713|30637.6|30730.6|30618.9|30752.8|30637.6|30692.5|30608|370
1617315300000|2021-04-01 22:15:00|30741.8|30624.8|30713.3|30622.7|30746.2|30658.2|30705.5|30609.3|217
1617315600000|2021-04-01 22:20:00|30713.9|30626.9|30722.8|30623.3|30739.4|30663.8|30685.9|30606.6|273
1617315900000|2021-04-01 22:25:00|30721.1|30621.6|30696.6|30623.9|30738.8|30640|30684.7|30609.9|207
1617316200000|2021-04-01 22:30:00|30719.7|30622.4|30686.8|30621.7|30735.1|30641.9|30680|30610.6|190
1617316500000|2021-04-01 22:35:00|30722.9|30626.7|30686.6|30621.9|30731.2|30642.4|30685.6|30618.9|225
1617316800000|2021-04-01 22:40:00|30711.5|30627.3|30685.8|30624|30738.6|30640.8|30684|30604|168
1617317100000|2021-04-01 22:45:00|30686.7|30629.4|30713.5|30626.9|30732.7|30638.1|30681.4|30613.9|190
1617317400000|2021-04-01 22:50:00|30715.7|30629.2|30708.2|30620.9|30744.3|30632.3|30679.4|30610.3|243
1617317700000|2021-04-01 22:55:00|30715.1|30623.2|30714.7|30623.8|30730.6|30631.5|30679.8|30613.7|289
1617318000000|2021-04-01 23:00:00|30715|30623.9|30711.4|30633.9|30756.2|30652.2|30690|30593.5|411
1617318300000|2021-04-01 23:05:00|30711.7|30631.2|30700.8|30637.3|30759.2|30661.5|30686.4|30615.6|363
1617318600000|2021-04-01 23:10:00|30687.1|30635.2|30697.1|30647.1|30712.5|30653.7|30686|30620.7|375
1617318900000|2021-04-01 23:15:00|30697.2|30647.2|30696.6|30646.6|30717|30654.2|30689.3|30639|531
1617319200000|2021-04-01 23:20:00|30694.5|30644.5|30701.6|30651.6|30710.7|30652.6|30688.8|30633|167
1617319500000|2021-04-01 23:25:00|30700.4|30650.4|30715.2|30662.2|30726.4|30664.2|30689.8|30639|321
1617319800000|2021-04-01 23:30:00|30713.5|30661.2|30702.9|30652.9|30725.2|30661.2|30692.8|30641|776
1617320100000|2021-04-01 23:35:00|30702.5|30652.5|30697.1|30647.1|30722.8|30659.8|30693.9|30628.8|430
1617320400000|2021-04-01 23:40:00|30698.6|30644|30704|30644.4|30719|30658|30693.7|30632.7|268
1617320700000|2021-04-01 23:45:00|30702.4|30652.4|30702.9|30651.2|30719|30661.7|30693.9|30632.1|314
1617321000000|2021-04-01 23:50:00|30702|30652|30706.4|30656.4|30722.4|30661.8|30691.3|30640.4|459
1617321300000|2021-04-01 23:55:00|30705.4|30655.4|30722.6|30653.2|30722.6|30658.5|30695.3|30629.2|238
1617321600000|2021-04-02 00:00:00|30705.8|30655.3|30694.1|30644.1|30714.8|30655.3|30683.8|30633.8|293
1617321900000|2021-04-02 00:05:00|30694|30644|30683.7|30633.7|30696.7|30646.7|30678.3|30628.3|489
1617322200000|2021-04-02 00:10:00|30688.7|30638.7|30689.3|30639.3|30698.1|30648.1|30683|30633|504
1617322500000|2021-04-02 00:15:00|30689.6|30639.6|30692.8|30642.8|30697.5|30647.5|30685.6|30635.6|412
1617322800000|2021-04-02 00:20:00|30693.7|30643.7|30684.3|30634.3|30698.1|30648.1|30682.1|30632.1|422
1617323100000|2021-04-02 00:25:00|30688|30638|30693.6|30643.6|30697.3|30647.3|30680.9|30630.9|248
1617323400000|2021-04-02 00:30:00|30693.7|30643.7|30699.8|30649.8|30704.7|30654.7|30690.9|30640.9|342
1617323700000|2021-04-02 00:35:00|30699.4|30649.4|30699.2|30649.2|30703.2|30653.2|30694.7|30644.7|236
1617324000000|2021-04-02 00:40:00|30698.8|30648.8|30705.7|30655.7|30708.2|30658.2|30696.9|30646.9|231
1617324300000|2021-04-02 00:45:00|30705.6|30655.6|30695.8|30645.8|30706.6|30656.6|30695.5|30645.5|374
1617324600000|2021-04-02 00:50:00|30698.1|30648.1|30702.7|30652.7|30706.8|30656.8|30695.3|30645.3|405
1617324900000|2021-04-02 00:55:00|30704.1|30654.1|30701.1|30651.1|30706.7|30656.7|30694.3|30644.3|406
1617325200000|2021-04-02 01:00:00|30701.2|30651.2|30699.3|30649.3|30708.5|30658.5|30692.2|30642.2|261
1617325500000|2021-04-02 01:05:00|30698.7|30648.7|30696.6|30646.6|30702.6|30652.6|30694|30644|198
1617325800000|2021-04-02 01:10:00|30696.1|30646.1|30694.5|30644.5|30701.1|30651.1|30691.4|30641.4|190
1617326100000|2021-04-02 01:15:00|30695.1|30645.1|30695.9|30645.9|30699.6|30649.6|30692.4|30642.4|174
1617326400000|2021-04-02 01:20:00|30696.4|30646.4|30695.9|30645.9|30699.3|30649.3|30690|30640|224
1617326700000|2021-04-02 01:25:00|30696|30646|30696.9|30646.9|30702.2|30652.2|30691.7|30641.7|237
1617327000000|2021-04-02 01:30:00|30697.4|30647.4|30699.5|30649.5|30701.2|30651.2|30694.8|30644.8|197
1617327300000|2021-04-02 01:35:00|30699.7|30649.7|30701.7|30651.7|30704.7|30654.7|30695.2|30645.2|220
1617327600000|2021-04-02 01:40:00|30700.4|30650.4|30703.8|30653.8|30711.8|30661.8|30697.8|30647.8|220
1617327900000|2021-04-02 01:45:00|30704.5|30654.5|30701.9|30651.9|30710.2|30660.2|30697.3|30647.3|277
1617328200000|2021-04-02 01:50:00|30706.9|30656.9|30703.2|30653.2|30707.1|30657.1|30699.7|30649.7|227
1617328500000|2021-04-02 01:55:00|30702.2|30652.2|30703.9|30653.9|30708.6|30658.6|30699.1|30649.1|361
1617328800000|2021-04-02 02:00:00|30703.8|30653.8|30700|30650|30710.9|30660.9|30697|30647|401
1617329100000|2021-04-02 02:05:00|30699.2|30649.2|30702.1|30652.1|30705|30654.9|30694.6|30644.6|418
1617329400000|2021-04-02 02:10:00|30698.1|30648.1|30698.3|30648.3|30705.3|30655.3|30695.1|30645.1|236
1617329700000|2021-04-02 02:15:00|30697.5|30647.5|30700.6|30650.6|30702.9|30652.9|30695.1|30645.1|200
1617330000000|2021-04-02 02:20:00|30700.3|30650.3|30699.7|30649.7|30702.5|30652.5|30695|30645|187
1617330300000|2021-04-02 02:25:00|30698.2|30648.2|30697.6|30647.6|30702.2|30652.2|30694.4|30644.4|215
1617330600000|2021-04-02 02:30:00|30697.3|30647.3|30699.7|30649.7|30702.6|30652.6|30694.3|30644.3|159
1617330900000|2021-04-02 02:35:00|30699.6|30649.6|30694.4|30644.4|30700.7|30650.7|30688.8|30638.8|250
1617331200000|2021-04-02 02:40:00|30691.8|30641.8|30692.5|30642.5|30697.5|30647.5|30689.1|30639.1|245
1617331500000|2021-04-02 02:45:00|30691.9|30641.9|30682.8|30632.8|30694.4|30644.4|30679.6|30627|360
1617331800000|2021-04-02 02:50:00|30684|30634|30687.9|30637.9|30691.2|30641.2|30677.8|30625.2|340
1617332100000|2021-04-02 02:55:00|30690|30640|30682.5|30632.5|30693.8|30643.8|30676.4|30620.4|331
1617332400000|2021-04-02 03:00:00|30682.2|30632.2|30681|30631|30690|30640|30674.6|30599|269
1617332700000|2021-04-02 03:05:00|30681.1|30631.1|30681.7|30631.7|30687|30637|30670.6|30599|457
1617333000000|2021-04-02 03:10:00|30681.1|30631.1|30677.7|30627.7|30691.3|30641.3|30673.3|30615.8|575
1617333300000|2021-04-02 03:15:00|30686.5|30636.5|30677.8|30627.8|30693.1|30643.1|30670.1|30598|511
1617333600000|2021-04-02 03:20:00|30677.4|30627.4|30670.7|30620.7|30687.3|30637.3|30668|30593|549
1617333900000|2021-04-02 03:25:00|30668|30616.1|30673.7|30623.7|30679.3|30629.3|30666|30601|423
1617334200000|2021-04-02 03:30:00|30675.3|30625.3|30674.6|30624.6|30685.1|30635.1|30669.8|30612.2|479
1617334500000|2021-04-02 03:35:00|30675.5|30625.5|30680.1|30630.1|30690|30638.7|30671.6|30607|266
1617334800000|2021-04-02 03:40:00|30681.3|30631.3|30680.8|30630.8|30688.3|30638.3|30669.3|30596|492
1617335100000|2021-04-02 03:45:00|30681.7|30631.7|30679.5|30629.5|30688.7|30638.7|30670.6|30594|493
1617335400000|2021-04-02 03:50:00|30679.7|30629.7|30676.3|30626.3|30685.9|30635.9|30669.9|30612.9|583
1617335700000|2021-04-02 03:55:00|30676.2|30626.2|30677.7|30627.7|30686|30636|30671|30602.4|497
1617336000000|2021-04-02 04:00:00|30672.3|30622.3|30678|30628|30687|30637|30670.4|30615.2|366
1617336300000|2021-04-02 04:05:00|30676.9|30626.9|30681.4|30629.9|30686.7|30636.7|30670.9|30609.9|328
1617336600000|2021-04-02 04:10:00|30681.6|30630.5|30685.8|30635.8|30687.6|30637.1|30673.8|30616|358
1617336900000|2021-04-02 04:15:00|30685.3|30635.3|30685.5|30635.5|30690.2|30640.2|30676|30619|391
1617337200000|2021-04-02 04:20:00|30688.3|30638.3|30687.2|30637.2|30693.2|30643.2|30677.7|30625.1|345
1617337500000|2021-04-02 04:25:00|30682.3|30632.3|30681.5|30631.5|30689.2|30639.2|30677.6|30615.9|392
1617337800000|2021-04-02 04:30:00|30686|30636|30681.5|30631.5|30690.3|30640.3|30677.2|30611.4|334
1617338100000|2021-04-02 04:35:00|30682.5|30632.5|30684.3|30634.3|30688.7|30638.7|30674.4|30619.1|293
1617338400000|2021-04-02 04:40:00|30682.6|30632.6|30680.2|30630.2|30691.8|30641.8|30677.8|30614.7|386
1617338700000|2021-04-02 04:45:00|30679.9|30629.9|30684.9|30633.6|30691.4|30641.4|30676.6|30622.4|316
1617339000000|2021-04-02 04:50:00|30686|30633.5|30678.2|30628.2|30688.7|30638.7|30673.8|30598|399
1617339300000|2021-04-02 04:55:00|30677.5|30627.5|30681.3|30631|30685.1|30635.1|30672.6|30598|370
1617339600000|2021-04-02 05:00:00|30679.9|30629.9|30677.4|30627.4|30688.2|30638.2|30673.3|30616.6|374
1617339900000|2021-04-02 05:05:00|30677|30627|30677.4|30627.4|30687.6|30637.6|30672.8|30609|296
1617340200000|2021-04-02 05:10:00|30676.6|30626.6|30685.9|30635.9|30688.2|30638.2|30673.2|30613|294
1617340500000|2021-04-02 05:15:00|30684.4|30634.4|30673.4|30623.4|30687.7|30637.7|30670.4|30614.1|380
1617340800000|2021-04-02 05:20:00|30672.6|30622.6|30678.6|30628.6|30685.9|30635.9|30670|30618|334
1617341100000|2021-04-02 05:25:00|30676.1|30626.1|30683.1|30633.1|30690|30640|30672.5|30612|291
1617341400000|2021-04-02 05:30:00|30683.6|30633.6|30677.4|30627.4|30688.2|30638.2|30673.7|30616.8|387
1617341700000|2021-04-02 05:35:00|30675.8|30625.8|30682|30632|30689.9|30639.9|30675.1|30616|278
1617342000000|2021-04-02 05:40:00|30681.6|30631.6|30684|30634|30692.3|30642.3|30677.5|30615|340
1617342300000|2021-04-02 05:45:00|30683.3|30633.3|30679.4|30628.3|30690.6|30640.6|30677|30614|461
1617342600000|2021-04-02 05:50:00|30680.1|30628.6|30689.2|30639.2|30693.3|30643.3|30678.5|30618.3|406
1617342900000|2021-04-02 05:55:00|30688.2|30638.2|30688.7|30638.7|30692.6|30642.6|30677|30618.4|497
1617343200000|2021-04-02 06:00:00|30685.8|30635.8|30683.6|30633.6|30688.7|30651.9|30666.6|30625.1|294
1617343500000|2021-04-02 06:05:00|30684.9|30634.9|30683.7|30633.7|30691.1|30654.7|30670.1|30627.8|355
1617343800000|2021-04-02 06:10:00|30683.2|30633.2|30679.6|30629.6|30687|30652.3|30666.1|30623.5|377
1617344100000|2021-04-02 06:15:00|30679.2|30629.2|30680|30630|30686.7|30651.6|30666.7|30624.6|298
1617344400000|2021-04-02 06:20:00|30673.3|30653.3|30683.5|30633.5|30689.7|30655.3|30668|30622.1|298
1617344700000|2021-04-02 06:25:00|30683.8|30633.8|30670.5|30620.5|30684.5|30647.3|30662|30609.6|395
1617345000000|2021-04-02 06:30:00|30672.4|30622.4|30672.1|30622.1|30676.2|30639.9|30657.7|30614.2|343
1617345300000|2021-04-02 06:35:00|30672.9|30622.9|30664.3|30644.3|30678.2|30644.4|30658.2|30618.5|233
1617345600000|2021-04-02 06:40:00|30664.4|30644.4|30680|30630|30683.9|30650.7|30661.5|30623|236
1617345900000|2021-04-02 06:45:00|30682.2|30632.2|30665.8|30645.8|30685.2|30647.6|30661.4|30625.3|217
1617346200000|2021-04-02 06:50:00|30665.6|30645.6|30666.8|30646.8|30681|30646.9|30659.9|30620.5|223
1617346500000|2021-04-02 06:55:00|30665.7|30645.7|30673.4|30653.4|30690.3|30655.7|30661|30624.1|278
1617346800000|2021-04-02 07:00:00|30685.6|30635.6|30679.1|30629.1|30691.9|30658.4|30667.5|30627.9|360
1617347100000|2021-04-02 07:05:00|30682.1|30632.1|30698|30648|30700.7|30668.2|30667.5|30627.7|445
1617347400000|2021-04-02 07:10:00|30698.4|30648.4|30700.7|30650.7|30702.5|30669.7|30681.6|30642.7|307
1617347700000|2021-04-02 07:15:00|30701.2|30651.2|30674.4|30624.4|30701.2|30666.7|30665.5|30620.7|400
1617348000000|2021-04-02 07:20:00|30677.7|30627.7|30673.9|30623.9|30680.3|30647|30659.5|30616.5|349
1617348300000|2021-04-02 07:25:00|30673.5|30623.5|30675.7|30625.7|30677.7|30641.6|30657.8|30616.5|263
1617348600000|2021-04-02 07:30:00|30675|30625|30661.6|30611.6|30675|30639.1|30652.1|30608.6|303
1617348900000|2021-04-02 07:35:00|30663.8|30613.8|30667|30617|30670.4|30636|30651|30611.5|231
1617349200000|2021-04-02 07:40:00|30667.4|30617.4|30655|30635|30670.9|30637.2|30647.8|30610.5|287
1617349500000|2021-04-02 07:45:00|30655.2|30635.2|30653|30633|30672.1|30636.3|30649.1|30613.9|270
1617349800000|2021-04-02 07:50:00|30653.1|30633.1|30657.4|30637.4|30671.2|30637.4|30649.5|30607.7|263
1617350100000|2021-04-02 07:55:00|30657.3|30637.3|30668|30618|30677.6|30643|30653.7|30616.7|272
1617350400000|2021-04-02 08:00:00|30668.2|30618.2|30648.1|30628.1|30675|30642.3|30646.5|30605.3|368
1617350700000|2021-04-02 08:05:00|30648.4|30628.4|30646.9|30626.9|30666.1|30633.6|30646.7|30609.1|336
1617351000000|2021-04-02 08:10:00|30647.5|30627.5|30635.7|30615.7|30664.2|30629|30633.3|30607.5|342
1617351300000|2021-04-02 08:15:00|30635.6|30615.6|30637.1|30617.1|30653.3|30619.4|30634.1|30599|301
1617351600000|2021-04-02 08:20:00|30637.3|30617.3|30636.1|30616.1|30645.6|30620.3|30629.9|30593.6|327
1617351900000|2021-04-02 08:25:00|30636.3|30616.3|30637.6|30617.6|30638.4|30618.4|30634|30614|218
1617352200000|2021-04-02 08:30:00|30637.3|30617.3|30629.9|30609.9|30639.8|30619.8|30626.3|30606.3|305
1617352500000|2021-04-02 08:35:00|30630.1|30610.1|30629.6|30609.6|30633.9|30613.9|30629|30609|222
1617352800000|2021-04-02 08:40:00|30630.1|30610.1|30627.8|30607.8|30630.9|30610.9|30625.7|30605.7|221
1617353100000|2021-04-02 08:45:00|30628.1|30608.1|30630.6|30610.6|30633.1|30613.1|30622.5|30602.5|305
1617353400000|2021-04-02 08:50:00|30630.8|30610.8|30630.1|30610.1|30635.5|30615.5|30627.6|30607.6|318
1617353700000|2021-04-02 08:55:00|30630|30610|30635.8|30615.8|30637.4|30617.4|30629.6|30609.6|473
1617354000000|2021-04-02 09:00:00|30636.1|30616.1|30634.5|30614.5|30639.3|30619.3|30631.8|30611.8|353
1617354300000|2021-04-02 09:05:00|30635.5|30615.5|30640.2|30620.2|30641.7|30621.7|30635.2|30615.2|196
1617354600000|2021-04-02 09:10:00|30640|30620|30638|30618|30640.8|30620.8|30634.8|30614.8|230
1617354900000|2021-04-02 09:15:00|30638.6|30618.6|30640.6|30620.6|30642.2|30622.2|30637.5|30617.5|237
1617355200000|2021-04-02 09:20:00|30640.3|30620.3|30660|30610|30660|30620.6|30634.8|30609.2|233
1617355500000|2021-04-02 09:25:00|30661.4|30611.4|30662.9|30612.9|30666.4|30627.7|30644.9|30601.5|438
1617355800000|2021-04-02 09:30:00|30662.5|30612.5|30662.1|30642.1|30678.4|30643.1|30650.4|30608|366
1617356100000|2021-04-02 09:35:00|30661.9|30641.9|30695.3|30645.3|30713.3|30661.9|30658.4|30624.2|337
1617356400000|2021-04-02 09:40:00|30694.8|30644.8|30698.6|30648.6|30703.3|30664.9|30681.8|30643|269
1617356700000|2021-04-02 09:45:00|30702.1|30652.1|30704|30654|30706.9|30668.2|30686.9|30648.2|258
1617357000000|2021-04-02 09:50:00|30704.9|30654.9|30706.7|30656.7|30709.8|30673.7|30689.5|30648.3|311
1617357300000|2021-04-02 09:55:00|30705.9|30655.9|30708.9|30658.9|30711.8|30661.8|30703.9|30653.9|247
1617357600000|2021-04-02 10:00:00|30709.1|30659.1|30699.1|30649.1|30710|30675.5|30689.3|30648.5|327
1617357900000|2021-04-02 10:05:00|30699|30649|30704.7|30654.7|30709|30673.1|30688|30648.4|249
1617358200000|2021-04-02 10:10:00|30704.6|30654.6|30693.1|30673.1|30710.9|30676.8|30690.1|30653.8|227
1617358500000|2021-04-02 10:15:00|30692.9|30672.9|30707.4|30657.4|30710.1|30675.7|30692.7|30655|287
1617358800000|2021-04-02 10:20:00|30709.1|30659.1|30707.9|30657.9|30710|30675.5|30690.7|30653.5|243
1617359100000|2021-04-02 10:25:00|30707|30657|30711.7|30661.7|30714.1|30680.1|30694.2|30656.5|283
1617359400000|2021-04-02 10:30:00|30711.8|30661.8|30713.2|30663.2|30716.7|30682.3|30693.7|30657.2|290
1617359700000|2021-04-02 10:35:00|30713.4|30663.4|30713.1|30663.1|30715.5|30680.9|30696.4|30658.8|309
1617360000000|2021-04-02 10:40:00|30713.3|30663.3|30713.7|30663.7|30714.9|30680|30698.1|30659.9|260
1617360300000|2021-04-02 10:45:00|30713.8|30663.8|30699.5|30649.5|30714.8|30681|30697.5|30647.5|281
1617360600000|2021-04-02 10:50:00|30699.9|30649.9|30699.4|30649.4|30703.2|30653.2|30696.3|30646.3|262
1617360900000|2021-04-02 10:55:00|30699.1|30649.1|30696.1|30646.1|30703.3|30665.5|30685.5|30642.4|247
1617361200000|2021-04-02 11:00:00|30696.7|30646.7|30699.7|30649.7|30703|30653|30696.3|30646.3|263
1617361500000|2021-04-02 11:05:00|30699|30649|30699.7|30649.7|30704.3|30654.3|30695|30645|249
1617361800000|2021-04-02 11:10:00|30699.5|30649.5|30697.6|30647.6|30701.8|30651.8|30694.1|30644.1|249
1617362100000|2021-04-02 11:15:00|30696.2|30646.2|30694.5|30644.5|30700.3|30664.8|30679.7|30642.6|271
1617362400000|2021-04-02 11:20:00|30692|30642|30696.2|30646.2|30699.7|30662.5|30682.5|30642|227
1617362700000|2021-04-02 11:25:00|30696.9|30646.9|30709.8|30659.8|30712.9|30675|30695|30646.1|318
1617363000000|2021-04-02 11:30:00|30709.9|30659.9|30704.9|30654.9|30712.2|30662.2|30701.5|30651.5|319
1617363300000|2021-04-02 11:35:00|30704.5|30654.5|30706.5|30656.5|30710.2|30660.2|30703.6|30653.6|219
1617363600000|2021-04-02 11:40:00|30706.8|30656.8|30706.8|30656.8|30711.1|30661.1|30705.7|30655.7|226
1617363900000|2021-04-02 11:45:00|30706.7|30656.7|30699.8|30649.8|30708.5|30658.5|30696.6|30646.6|252
1617364200000|2021-04-02 11:50:00|30700.8|30650.8|30703|30653|30705.2|30655.2|30692.3|30642.3|311
1617364500000|2021-04-02 11:55:00|30702.4|30652.4|30709.3|30659.3|30712.2|30674.8|30694.8|30648.4|508
1617364800000|2021-04-02 12:00:00|30710|30660|30701.2|30651.2|30710|30674.2|30676.8|30638.7|437
1617365100000|2021-04-02 12:05:00|30700|30650|30697.3|30647.3|30704.2|30669.4|30684.7|30643|322
1617365400000|2021-04-02 12:10:00|30697.1|30647.1|30703.2|30653.2|30706.2|30656.2|30692.7|30642.7|281
1617365700000|2021-04-02 12:15:00|30704.8|30654.8|30705.4|30655.4|30718.3|30674.4|30690.9|30652.4|500
1617366000000|2021-04-02 12:20:00|30705.3|30655.3|30702.3|30652.3|30711.5|30661.5|30700|30650|480
1617366300000|2021-04-02 12:25:00|30702.8|30652.8|30736|30621|30736|30669.9|30688|30621|612
1617366600000|2021-04-02 12:30:00|30692.6|30644.1|30702|30652|30752.8|30682.5|30678.6|30626.5|819
1617366900000|2021-04-02 12:35:00|30704.7|30654.7|30683|30633|30714.1|30665|30654|30604|685
1617367200000|2021-04-02 12:40:00|30688|30638|30712.5|30662.5|30715.2|30665.2|30682.5|30632.5|445
1617367500000|2021-04-02 12:45:00|30719.5|30669.5|30707.8|30657.8|30719.5|30669.5|30700.5|30650.5|532
1617367800000|2021-04-02 12:50:00|30708.1|30658.1|30711.2|30661.2|30721.9|30683.8|30703.8|30656.8|535
1617368100000|2021-04-02 12:55:00|30711|30661|30703.8|30653.8|30717.3|30667.3|30700.3|30650.3|442
1617368400000|2021-04-02 13:00:00|30700.5|30650.5|30723.6|30673.6|30726.1|30676.1|30700.5|30650.5|437
1617368700000|2021-04-02 13:05:00|30723.3|30673.3|30727.6|30677.6|30740.5|30696.8|30716.8|30670.6|660
1617369000000|2021-04-02 13:10:00|30727.1|30677.1|30739.1|30689.1|30769|30719|30720.8|30664.6|704
1617369300000|2021-04-02 13:15:00|30739.3|30689.3|30730.9|30680.9|30797|30742.4|30717.9|30652.3|783
1617369600000|2021-04-02 13:20:00|30731.1|30681.1|30757|30707|30777.7|30727.7|30731.1|30681.1|412
1617369900000|2021-04-02 13:25:00|30761.8|30711.8|30748.3|30698.3|30761.8|30711.8|30738.1|30687.4|349
1617370200000|2021-04-02 13:30:00|30749.5|30699.5|30736.4|30686.4|30752.7|30709.5|30729|30683.4|404
1617370500000|2021-04-02 13:35:00|30737.8|30687.8|30718.1|30668.1|30739|30689|30709.4|30659.4|430
1617370800000|2021-04-02 13:40:00|30719.6|30669.6|30674.9|30624.9|30719.6|30669.6|30668.4|30622.3|544
1617371100000|2021-04-02 13:45:00|30674.7|30624.7|30798.3|30684|30849.5|30732.5|30669.3|30619.3|422
1617371400000|2021-04-02 13:50:00|30807.5|30690.5|30747.5|30697.5|30810.8|30728.5|30723.3|30663.8|754
1617371700000|2021-04-02 13:55:00|30749.9|30699.9|30751.6|30701.6|30778.3|30729.4|30720.8|30668.7|632
1617372000000|2021-04-02 14:00:00|30750.4|30700.4|30737.1|30687.1|30756.1|30706.1|30727.2|30677.2|426
1617372300000|2021-04-02 14:05:00|30737.7|30687.7|30719.7|30669.7|30741.8|30691.8|30705.8|30655.8|424
1617372600000|2021-04-02 14:10:00|30722.9|30672.9|30742.8|30692.8|30749.2|30699.2|30709.5|30659.5|552
1617372900000|2021-04-02 14:15:00|30743|30693|30800|30689|30825.2|30743.2|30728.1|30673|514
1617373200000|2021-04-02 14:20:00|30787.3|30698.2|30778|30690|30836.1|30751.4|30763.9|30678.4|474
1617373500000|2021-04-02 14:25:00|30779.6|30687|30828.7|30734.4|30850.5|30755.5|30732.1|30676.2|570
1617373800000|2021-04-02 14:30:00|30834.9|30728.1|30817.9|30721.6|30839.5|30756.2|30763.5|30677.2|680
1617374100000|2021-04-02 14:35:00|30817.8|30720.2|30763.5|30686.1|30832.6|30753|30757.4|30666.7|405
1617374400000|2021-04-02 14:40:00|30765.2|30683.8|30778.4|30712|30802.2|30712|30735.1|30663.8|368
1617374700000|2021-04-02 14:45:00|30796.4|30696.3|30770.8|30715.3|30816.9|30728|30763.8|30667.6|469
1617375000000|2021-04-02 14:50:00|30770.6|30715.4|30738.5|30688.5|30841.4|30758.4|30735.8|30649.8|627
1617375300000|2021-04-02 14:55:00|30739.3|30689.3|30758.4|30708.4|30766.7|30716.2|30733.3|30671.2|656
1617375600000|2021-04-02 15:00:00|30758.7|30708.7|30789.8|30731.7|30819.7|30758.6|30740.4|30696.6|467
1617375900000|2021-04-02 15:05:00|30795.8|30727.4|30788.7|30713.7|30801.1|30742.5|30752.4|30682.9|547
1617376200000|2021-04-02 15:10:00|30790.8|30711.9|30765|30712.2|30807.5|30721.6|30753.2|30685.2|398
1617376500000|2021-04-02 15:15:00|30764.7|30711.8|30767|30717|30779.2|30719.9|30759.3|30703.7|535
1617376800000|2021-04-02 15:20:00|30766.8|30716.8|30826|30735.6|30847|30755.3|30766.8|30698.9|498
1617377100000|2021-04-02 15:25:00|30826.1|30736.6|30826.6|30737.9|30841.8|30759.9|30803|30701.9|495
1617377400000|2021-04-02 15:30:00|30827|30737.6|30822.9|30738|30839.2|30738.5|30818.9|30711.3|349
1617377700000|2021-04-02 15:35:00|30823|30737.1|30815.9|30729.6|30847.4|30755.5|30733.8|30660.5|351
1617378000000|2021-04-02 15:40:00|30820.7|30726.5|30837.3|30720.3|30855.6|30738.6|30814.4|30713.9|569
1617378300000|2021-04-02 15:45:00|30839.8|30722.8|30836.1|30719.1|30860.3|30743.3|30830.8|30713.8|774
1617378600000|2021-04-02 15:50:00|30836|30719|30832.8|30715.8|30856.7|30739.7|30830.2|30713.2|421
1617378900000|2021-04-02 15:55:00|30832.9|30715.9|30831.7|30714.7|30861.8|30744.8|30826.2|30709.2|416
1617379200000|2021-04-02 16:00:00|30832.3|30715.3|30876.7|30759.7|30881.9|30764.9|30830.7|30713.7|122
1617379500000|2021-04-02 16:05:00|30877.4|30760.4|30822.9|30705.9|30880.1|30763.1|30822.9|30705.9|247
1617379800000|2021-04-02 16:10:00|30826.2|30709.2|30827.4|30710.4|30848|30731|30819.8|30702.8|292
1617380100000|2021-04-02 16:15:00|30827|30710|30826|30709|30845.9|30728.9|30820.5|30703.5|279
1617380400000|2021-04-02 16:20:00|30824.8|30707.8|30829.8|30712.8|30847.8|30730.8|30821.4|30704.4|616
1617380700000|2021-04-02 16:25:00|30836.1|30719.1|30830.1|30713.1|30846.6|30729.6|30824.4|30707.4|298
1617381000000|2021-04-02 16:30:00|30831.1|30714.1|30834.9|30717.9|30847.9|30730.9|30820.2|30703.2|493
1617381300000|2021-04-02 16:35:00|30835.8|30718.8|30823.6|30706.6|30849.5|30732.5|30822.3|30705.3|478
1617381600000|2021-04-02 16:40:00|30824.4|30707.4|30832.2|30715.2|30854.1|30737.1|30819.9|30702.9|404
1617381900000|2021-04-02 16:45:00|30825.5|30708.5|30824.3|30707.3|30846.4|30729.4|30816.4|30699.4|320
1617382200000|2021-04-02 16:50:00|30825.2|30708.2|30840.6|30723.6|30851.9|30734.9|30822.3|30705.3|336
1617382500000|2021-04-02 16:55:00|30838.1|30721.1|30837.4|30720.4|30845.3|30728.3|30823.1|30706.1|299
1617382800000|2021-04-02 17:00:00|30828.9|30711.9|30831.3|30714.3|30843.4|30726.4|30818.3|30701.3|264
1617383100000|2021-04-02 17:05:00|30829.6|30712.6|30823.1|30706.1|30837.4|30720.4|30799.8|30682.8|271
1617383400000|2021-04-02 17:10:00|30823.5|30706.5|30824.8|30707.8|30860.5|30743.5|30812.5|30695.5|265
1617383700000|2021-04-02 17:15:00|30824.9|30707.9|30823.9|30706.9|30854.5|30737.5|30810|30703.5|236
1617384000000|2021-04-02 17:20:00|30824.2|30707.2|30825.6|30708.6|30838.1|30724|30807|30700.5|254
1617384300000|2021-04-02 17:25:00|30827.5|30710.5|30818|30701|30840.1|30723.1|30809|30700.3|332
1617384600000|2021-04-02 17:30:00|30818.4|30701.4|30832.7|30715.7|30868.1|30751.1|30816|30701.4|185
1617384900000|2021-04-02 17:35:00|30825.8|30708.8|30813.6|30696.6|30844.7|30727.7|30810.7|30693.7|48
1617385200000|2021-04-02 17:40:00|30829.2|30712.2|30837.4|30720.4|30881.3|30764.3|30808|30691|105
1617385500000|2021-04-02 17:45:00|30826.3|30709.3|30826.3|30709.3|30846.2|30729.2|30795|30693.8|63
1617385800000|2021-04-02 17:50:00|30828|30711|30856.5|30739.5|30869.8|30752.8|30814.9|30697.9|113
1617386100000|2021-04-02 17:55:00|30871.5|30754.5|30832.5|30715.5|30876.5|30759.5|30822.4|30705.4|162
1617386400000|2021-04-02 18:00:00|30815|30698|30829.6|30712.6|30836.8|30719.8|30810.5|30693.5|196
1617386700000|2021-04-02 18:05:00|30822.6|30705.6|30798.7|30681.7|30835.8|30718.8|30759.9|30642.9|160
1617387000000|2021-04-02 18:10:00|30802.2|30685.2|30783.7|30666.7|30824.5|30707.5|30743.5|30626.5|133
1617387300000|2021-04-02 18:15:00|30796.7|30679.7|30799.6|30682.6|30809.6|30692.6|30747.3|30630.3|235
1617387600000|2021-04-02 18:20:00|30799.3|30682.3|30775|30658|30816|30699|30743.5|30626.5|201
1617387900000|2021-04-02 18:25:00|30773.1|30656.1|30821.7|30704.7|30821.7|30704.7|30743.5|30626.5|102
1617388200000|2021-04-02 18:30:00|30803.5|30686.5|30824.5|30707.5|30824.5|30707.5|30758.1|30641.1|113
1617388500000|2021-04-02 18:35:00|30796.3|30679.3|30808.3|30691.3|30828.4|30711.4|30795.9|30678.9|47
1617388800000|2021-04-02 18:40:00|30805.2|30688.2|30763.2|30646.2|30820.9|30703.9|30753.5|30636.5|94
1617389100000|2021-04-02 18:45:00|30768.4|30651.4|30804.3|30687.3|30834.4|30717.4|30744|30627|114
1617389400000|2021-04-02 18:50:00|30801.4|30684.4|30825.9|30708.9|30852.1|30735.1|30794.1|30677.1|57
1617389700000|2021-04-02 18:55:00|30790|30701|30813.2|30696.2|30816.8|30701|30790|30690.5|13
1617390000000|2021-04-02 19:00:00|30818.3|30701.3|30816.2|30699.2|30818.3|30701.3|30812|30695|8
1617390300000|2021-04-02 19:05:00|30813.3|30696.3|30792|30683.3|30840.2|30723.2|30791.4|30674.4|50
1617390600000|2021-04-02 19:10:00|30819.9|30702.9|30865.6|30748.6|30868.9|30751.9|30767.6|30650.6|87
1617390900000|2021-04-02 19:15:00|30865.7|30748.7|30788|30701|30865.7|30748.7|30768.3|30651.3|112
1617391200000|2021-04-02 19:20:00|30818|30707.4|30829.5|30712.5|30870.6|30753.6|30779|30662|102
1617391500000|2021-04-02 19:25:00|30828|30711|30788|30702|30851.4|30734.4|30771.8|30654.8|92
1617391800000|2021-04-02 19:30:00|30787|30711.8|30783.4|30666.4|30869.5|30752.5|30764.5|30647.5|92
1617392100000|2021-04-02 19:35:00|30787.4|30670.4|30812.1|30695.1|30839|30722|30776.7|30659.7|61
1617392400000|2021-04-02 19:40:00|30807.7|30690.7|30817|30700|30841.4|30724.4|30766.6|30649.6|53
1617392700000|2021-04-02 19:45:00|30810.8|30693.8|30796|30710|30820.8|30710|30789.5|30672.5|160
1617393000000|2021-04-02 19:50:00|30813.3|30696.3|30818.5|30701.5|30844.3|30727.3|30795|30682|85
1617393300000|2021-04-02 19:55:00|30796.4|30708.7|30812|30707.8|30812|30717.3|30794|30703|85
1617393600000|2021-04-02 20:00:00|30809.8|30706.8|30729.2|30679.2|30826|30726.8|30724.6|30634.1|308
1617393900000|2021-04-02 20:05:00|30729.1|30679.1|30728.5|30678.5|30765.9|30681.6|30726.3|30645.3|155
1617394200000|2021-04-02 20:10:00|30729|30679|30729.8|30679.8|30767.7|30684.5|30726.1|30643|151
1617394500000|2021-04-02 20:15:00|30729.7|30679.7|30725.2|30675.2|30770.8|30681.5|30725.1|30643.4|175
1617394800000|2021-04-02 20:20:00|30727.3|30677.3|30725.4|30675.4|30734.4|30684.4|30725.1|30675.1|148
1617395100000|2021-04-02 20:25:00|30725.9|30675.9|30726.1|30676.1|30728.5|30678.5|30720.8|30670.8|88
1617395400000|2021-04-02 20:30:00|30726.2|30676.2|30726.1|30676.1|30755|30679.9|30722.1|30641|107
1617395700000|2021-04-02 20:35:00|30726|30676|30728.1|30678.1|30757.4|30681.9|30725.5|30653.3|79
1617396000000|2021-04-02 20:40:00|30728|30678|30723.7|30673.7|30728.3|30678.3|30720.3|30670.3|74
1617396300000|2021-04-02 20:45:00|30721.8|30671.8|30727.1|30677.1|30778.2|30681.3|30721.8|30640.5|100
1617396600000|2021-04-02 20:50:00|30727|30677|30726.6|30676.6|30780.6|30678.6|30726.3|30642|103
1617396900000|2021-04-02 20:55:00|30726.9|30676.9|30741.6|30624.6|30789.8|30679|30726.6|30611.9|139
1617570000000|2021-04-04 21:00:00|30809|30667|30818.5|30676.5|30818.5|30728.2|30798.2|30660.5|4
1617570300000|2021-04-04 21:05:00|30796.7|30726.7|30806.3|30664.3|30819.6|30728.1|30771.1|30657.7|85
1617570600000|2021-04-04 21:10:00|30768.8|30698.8|30796.8|30679.8|30813.4|30706.5|30768.5|30660.1|164
1617570900000|2021-04-04 21:15:00|30797.1|30680.1|30796.3|30679.3|30798.4|30681.4|30795.2|30678.2|79
1617571200000|2021-04-04 21:20:00|30796.2|30679.2|30794.3|30677.3|30799.5|30682.5|30794.3|30677.3|32
1617571500000|2021-04-04 21:25:00|30794.2|30677.2|30795.2|30678.2|30802|30685|30794.2|30677.2|36
1617571800000|2021-04-04 21:30:00|30794.7|30677.7|30794|30684.9|30812.1|30695.1|30793|30676|155
1617572100000|2021-04-04 21:35:00|30802.5|30685.5|30786.9|30692.2|30813.3|30696.3|30786.9|30682.1|111
1617572400000|2021-04-04 21:40:00|30786.8|30692.4|30815.5|30698.5|30817.9|30700.9|30786.8|30678.5|187
1617572700000|2021-04-04 21:45:00|30803.1|30686.1|30808.6|30691.6|30821.3|30704.3|30786.5|30681.5|259
1617573000000|2021-04-04 21:50:00|30808.3|30691.3|30804.1|30687.1|30818.7|30701.7|30786.3|30681.4|173
1617573300000|2021-04-04 21:55:00|30793|30686.6|30800.2|30683.2|30818.6|30701.6|30789.1|30680.6|193
1617573600000|2021-04-04 22:00:00|30800.4|30683.4|30769.6|30652.6|30803.6|30686.6|30767.5|30650.5|606
1617573900000|2021-04-04 22:05:00|30767.6|30650.6|30783.9|30666.9|30790|30673|30767.4|30650.4|528
1617574200000|2021-04-04 22:10:00|30778.2|30661.2|30781.3|30664.3|30788|30671|30768.2|30651.2|476
1617574500000|2021-04-04 22:15:00|30780.8|30663.8|30781.2|30664.2|30793.6|30678.7|30766.2|30657.6|364
1617574800000|2021-04-04 22:20:00|30778.4|30661.4|30801.1|30684.1|30801.1|30684.1|30763.4|30660.2|323
1617575100000|2021-04-04 22:25:00|30779.6|30681.2|30775.7|30671.4|30801.4|30684.4|30762.4|30661.9|289
1617575400000|2021-04-04 22:30:00|30783.1|30666.1|30778.8|30681|30801|30691.1|30766.3|30664.9|442
1617575700000|2021-04-04 22:35:00|30781.8|30681.2|30774.2|30682.8|30798.2|30686.4|30762.7|30658.1|492
1617576000000|2021-04-04 22:40:00|30773.8|30666.5|30778.1|30682.4|30796.9|30688.2|30756|30662.1|396
1617576300000|2021-04-04 22:45:00|30781.4|30671.2|30789.5|30678.9|30794.2|30686.4|30762.9|30660.8|362
1617576600000|2021-04-04 22:50:00|30760.8|30657.3|30776.1|30684.6|30801.7|30688|30756.6|30647.1|305
1617576900000|2021-04-04 22:55:00|30760.3|30689|30770.3|30680.7|30785.9|30690.2|30756.5|30664.9|341
1617577200000|2021-04-04 23:00:00|30776.7|30678.2|30863.7|30746.7|30863.7|30746.7|30762.2|30664.1|279
1617577500000|2021-04-04 23:05:00|30860.4|30743.4|30783.3|30666.3|30865.4|30748.4|30769.9|30666.3|272
1617577800000|2021-04-04 23:10:00|30782.1|30667|30777.9|30683.9|30800.1|30687.3|30765.1|30663.4|299
1617578100000|2021-04-04 23:15:00|30779.8|30680.4|30786.3|30675.6|30797.2|30695|30764.2|30666.2|241
1617578400000|2021-04-04 23:20:00|30786.8|30676.5|30782.6|30675.1|30792.3|30693.9|30757.9|30661.5|300
1617578700000|2021-04-04 23:25:00|30780.6|30675|30787.2|30682.1|30794.1|30688.1|30761.1|30665.5|239
1617579000000|2021-04-04 23:30:00|30787.8|30670.8|30759.1|30676.4|30787.8|30683.2|30751.6|30656|324
1617579300000|2021-04-04 23:35:00|30761.2|30672.9|30769.6|30674.1|30778.9|30682.6|30756.7|30659.1|265
1617579600000|2021-04-04 23:40:00|30760.9|30669.2|30770.7|30673.1|30780.6|30687.4|30755.5|30656.5|269
1617579900000|2021-04-04 23:45:00|30770|30675.2|30773.7|30667.5|30783.3|30683.2|30754.7|30659.9|263
1617580200000|2021-04-04 23:50:00|30777.3|30665.7|30767.1|30656.5|30789.8|30684|30735.4|30653.4|269
1617580500000|2021-04-04 23:55:00|30764.4|30659.2|30757.2|30664.4|30789|30679.6|30724.6|30649.9|365
1617580800000|2021-04-05 00:00:00|30753.3|30664.8|30744.7|30675.7|30762.2|30681.3|30728.4|30654|402
1617581100000|2021-04-05 00:05:00|30748.5|30664.7|30752.2|30684.5|30754.6|30693.2|30732.1|30652.4|312
1617581400000|2021-04-05 00:10:00|30751.1|30682.5|30743.8|30688.3|30761.1|30695.4|30738.5|30665.3|286
1617581700000|2021-04-05 00:15:00|30747.4|30684|30740.4|30687.2|30763.3|30694.3|30737|30662.2|258
1617582000000|2021-04-05 00:20:00|30745|30681.5|30745.4|30669|30757|30688|30729.5|30654.8|273
1617582300000|2021-04-05 00:25:00|30753.1|30660.2|30718.1|30653.2|30755.2|30682.4|30705.5|30650.5|359
1617582600000|2021-04-05 00:30:00|30713.4|30657.8|30718.9|30657.8|30732|30673|30712.3|30651.6|232
1617582900000|2021-04-05 00:35:00|30720.1|30656.6|30713.7|30663.7|30727.7|30666.4|30710.5|30649.4|307
1617583200000|2021-04-05 00:40:00|30714.9|30663.2|30712.3|30662.3|30724.8|30664.6|30707.3|30651|304
1617583500000|2021-04-05 00:45:00|30716.4|30658.4|30718.5|30652.8|30726.8|30669.4|30712.1|30651.2|256
1617583800000|2021-04-05 00:50:00|30712.5|30661.3|30718.1|30660.4|30724.8|30670.2|30705.2|30646|411
1617584100000|2021-04-05 00:55:00|30715.2|30663.5|30713|30659.5|30727|30668.9|30711|30655.1|327
1617584400000|2021-04-05 01:00:00|30714|30659.4|30713.9|30656.4|30722.9|30663.4|30709.7|30653.3|252
1617584700000|2021-04-05 01:05:00|30711.8|30658.2|30719.1|30657.3|30723|30663.8|30708.1|30651.3|265
1617585000000|2021-04-05 01:10:00|30720.4|30656.4|30719.4|30661.8|30723.9|30665.9|30708.6|30651.8|294
1617585300000|2021-04-05 01:15:00|30720.3|30661.1|30716.1|30659.1|30728.5|30670.7|30713.1|30657|346
1617585600000|2021-04-05 01:20:00|30716.5|30659.6|30706.8|30656.8|30720.7|30663.1|30705.2|30648.5|440
1617585900000|2021-04-05 01:25:00|30705.8|30654.9|30709|30654.1|30716.8|30664.8|30704.5|30649.1|395
1617586200000|2021-04-05 01:30:00|30708|30655.4|30714.2|30651.7|30719|30665.1|30705.8|30647.1|392
1617586500000|2021-04-05 01:35:00|30714.1|30649.7|30706.7|30651.4|30715.7|30663.6|30704.1|30647|398
1617586800000|2021-04-05 01:40:00|30705.8|30653.3|30709.4|30655.2|30713.9|30661.9|30704|30647.6|200
1617587100000|2021-04-05 01:45:00|30710.3|30654.4|30694.8|30644.8|30712.1|30657.7|30693.9|30639|305
1617587400000|2021-04-05 01:50:00|30695.8|30645.8|30700.6|30643.1|30703.9|30651.9|30693.3|30637.7|260
1617587700000|2021-04-05 01:55:00|30702.5|30641.9|30699.4|30646.8|30705.7|30653.4|30696.2|30638|279
1617588000000|2021-04-05 02:00:00|30698.8|30648.8|30698.4|30648.4|30706.6|30654.6|30696.5|30643.3|285
1617588300000|2021-04-05 02:05:00|30698.8|30648.8|30704.8|30653|30711.9|30658|30698.8|30643.4|268
1617588600000|2021-04-05 02:10:00|30706.3|30652.2|30707.2|30652.6|30713.7|30661.2|30702.5|30645|220
1617588900000|2021-04-05 02:15:00|30705.9|30650.3|30705.1|30655.1|30711|30660.4|30702|30647.7|281
1617589200000|2021-04-05 02:20:00|30704.5|30654.5|30706.2|30656.2|30711.1|30661.1|30701.3|30651.3|222
1617589500000|2021-04-05 02:25:00|30706.8|30656.8|30703.3|30653.3|30710|30660|30702.7|30651.8|189
1617589800000|2021-04-05 02:30:00|30702.6|30652.6|30708|30658|30709.2|30659.2|30702.2|30647.8|212
1617590100000|2021-04-05 02:35:00|30706.3|30656.3|30716.2|30657.3|30721.7|30665.2|30704.8|30649.9|238
1617590400000|2021-04-05 02:40:00|30716.7|30656.8|30712.2|30659.5|30719|30662.6|30709.1|30654.2|210
1617590700000|2021-04-05 02:45:00|30711.4|30660|30714.7|30658.5|30717.8|30662.3|30708.7|30653|208
1617591000000|2021-04-05 02:50:00|30711.1|30659.1|30715.6|30661.5|30723.5|30663.9|30707|30652|205
1617591300000|2021-04-05 02:55:00|30716.1|30661.2|30721.7|30657|30722.2|30664.9|30712.1|30654.3|187
1617591600000|2021-04-05 03:00:00|30721.2|30657.4|30716.4|30666.4|30721.2|30666.4|30710.7|30655.9|219
1617591900000|2021-04-05 03:05:00|30717.6|30665.3|30711.1|30661.1|30720.9|30666.1|30711.1|30654|240
1617592200000|2021-04-05 03:10:00|30711.4|30661.4|30723.4|30673.4|30729.9|30677.6|30708|30655.6|222
1617592500000|2021-04-05 03:15:00|30723.8|30672.1|30721.5|30671.5|30730|30677|30714.9|30660|211
1617592800000|2021-04-05 03:20:00|30721.3|30671.3|30717.6|30667.6|30724.8|30674.8|30712.1|30657.4|251
1617593100000|2021-04-05 03:25:00|30717.5|30667.5|30717.9|30667.9|30722.5|30672.5|30714|30660|265
1617593400000|2021-04-05 03:30:00|30718.5|30668.5|30719.7|30669.7|30722.8|30672.8|30713.9|30660|304
1617593700000|2021-04-05 03:35:00|30716.4|30661|30723.4|30673.4|30733|30681|30715|30660|351
1617594000000|2021-04-05 03:40:00|30725.5|30675.5|30722.2|30671.1|30733.7|30681.6|30721|30665|514
1617594300000|2021-04-05 03:45:00|30723.7|30673.7|30722|30667.4|30732|30681.3|30719|30664.3|538
1617594600000|2021-04-05 03:50:00|30721.5|30671.5|30725.8|30666.2|30732|30680.8|30715.6|30660|614
1617594900000|2021-04-05 03:55:00|30721.9|30665.5|30723.1|30673.1|30732|30682|30716|30661|707
1617595200000|2021-04-05 04:00:00|30719.5|30669.5|30722.6|30668.8|30731|30676.9|30713.5|30661|666
1617595500000|2021-04-05 04:05:00|30721.4|30671.4|30721.3|30671.3|30728.2|30674.9|30712.3|30659.7|455
1617595800000|2021-04-05 04:10:00|30723.1|30673.1|30726.1|30676.1|30735|30679.7|30714.7|30664.7|367
1617596100000|2021-04-05 04:15:00|30726.4|30676.4|30769.6|30719.6|30774.4|30723.6|30722.8|30668|633
1617596400000|2021-04-05 04:20:00|30769.8|30719.8|30772.2|30722.2|30775.1|30725.1|30763.7|30713.7|865
1617596700000|2021-04-05 04:25:00|30772.6|30722.6|30771.9|30721.9|30778.5|30728.5|30764|30714|718
1617597000000|2021-04-05 04:30:00|30770.4|30720.4|30773.6|30723.6|30776.9|30726.9|30767|30717|741
1617597300000|2021-04-05 04:35:00|30774.2|30724.2|30767.7|30717.7|30774.2|30724.2|30766.2|30716.2|619
1617597600000|2021-04-05 04:40:00|30767.1|30717.1|30770.3|30720.3|30772.8|30722.8|30764.4|30714.4|465
1617597900000|2021-04-05 04:45:00|30770.4|30720.4|30770|30720|30775.7|30725.7|30766.5|30716.5|386
1617598200000|2021-04-05 04:50:00|30769.7|30719.7|30772.4|30722.4|30772.6|30722.6|30764.1|30714.1|324
1617598500000|2021-04-05 04:55:00|30772.2|30722.2|30775.1|30725.1|30778.8|30728.8|30766|30716|334
1617598800000|2021-04-05 05:00:00|30774.4|30724.4|30773.8|30723.8|30777.1|30727.1|30769.6|30719.6|288
1617599100000|2021-04-05 05:05:00|30771.6|30721.6|30776.6|30726.6|30776.6|30726.6|30770.6|30720.6|238
1617599400000|2021-04-05 05:10:00|30776.7|30726.7|30773.9|30723.9|30777.3|30727.3|30772.2|30722.2|224
1617599700000|2021-04-05 05:15:00|30773.2|30723.2|30773.6|30723.6|30779|30729|30770.9|30720.9|252
1617600000000|2021-04-05 05:20:00|30774.2|30724.2|30772.8|30722.8|30780|30730|30771.9|30721.9|192
1617600300000|2021-04-05 05:25:00|30773.3|30723.3|30769.9|30719.9|30775.5|30725.5|30767.9|30717.9|334
1617600600000|2021-04-05 05:30:00|30770.3|30720.3|30773.5|30723.5|30778.1|30728.1|30767|30717|306
1617600900000|2021-04-05 05:35:00|30775.1|30725.1|30777.1|30727.1|30778.6|30728.6|30772.8|30722.8|230
1617601200000|2021-04-05 05:40:00|30777.3|30727.3|30779.4|30729.4|30782.8|30732.8|30775.5|30725.5|284
1617601500000|2021-04-05 05:45:00|30779|30729|30786.2|30736.2|30787.6|30737.6|30774|30724|442
1617601800000|2021-04-05 05:50:00|30786.5|30736.5|30782.7|30732.7|30788.1|30738.1|30780.2|30730.2|288
1617602100000|2021-04-05 05:55:00|30783.6|30733.6|30777.2|30727.2|30786.7|30736.7|30773.9|30723.9|427
1617602400000|2021-04-05 06:00:00|30777.5|30727.5|30776.2|30726.2|30781|30741.5|30761.5|30724.3|359
1617602700000|2021-04-05 06:05:00|30775.8|30725.8|30786.1|30736.1|30786.7|30736.7|30773.1|30723.1|321
1617603000000|2021-04-05 06:10:00|30786|30736|30777.4|30727.4|30786|30736|30777.2|30727.2|256
1617603300000|2021-04-05 06:15:00|30777.8|30727.8|30776.7|30726.7|30789.2|30739.2|30775.8|30725.8|433
1617603600000|2021-04-05 06:20:00|30777.2|30727.2|30777.4|30727.4|30781.8|30731.8|30773.4|30723.4|266
1617603900000|2021-04-05 06:25:00|30777.3|30727.3|30781.3|30731.3|30784.2|30734.2|30776.1|30726.1|268
1617604200000|2021-04-05 06:30:00|30781.6|30731.6|30780.7|30730.7|30787.6|30747.5|30765.6|30728|252
1617604500000|2021-04-05 06:35:00|30780.4|30730.4|30778.4|30728.4|30784.5|30744|30764|30726.5|261
1617604800000|2021-04-05 06:40:00|30778.2|30728.2|30777.4|30727.4|30784.9|30734.9|30776.7|30726.7|277
1617605100000|2021-04-05 06:45:00|30777.2|30727.2|30782.6|30732.6|30784.6|30746|30762.5|30723.9|251
1617605400000|2021-04-05 06:50:00|30784.6|30734.6|30784.3|30734.3|30786.6|30736.6|30780.8|30730.8|252
1617605700000|2021-04-05 06:55:00|30784|30734|30787.5|30737.5|30794.7|30748.1|30767.4|30731|362
1617606000000|2021-04-05 07:00:00|30787.8|30737.8|30800.4|30750.4|30805|30755|30774.1|30724.1|854
1617606300000|2021-04-05 07:05:00|30799.3|30749.3|30783.4|30733.4|30805.5|30755.5|30779.9|30729.9|590
1617606600000|2021-04-05 07:10:00|30782.9|30732.9|30788.1|30738.1|30797.9|30747.9|30779|30729|539
1617606900000|2021-04-05 07:15:00|30788.3|30738.3|30790.3|30740.3|30793.6|30743.6|30779.6|30729.6|424
1617607200000|2021-04-05 07:20:00|30789.1|30739.1|30789|30739|30797.5|30747.5|30785.5|30735.5|514
1617607500000|2021-04-05 07:25:00|30789.3|30739.3|30787.5|30737.5|30800.7|30761.7|30781.7|30735.4|353
1617607800000|2021-04-05 07:30:00|30786.8|30736.8|30785.1|30735.1|30794.3|30744.3|30782.2|30732.2|424
1617608100000|2021-04-05 07:35:00|30785.6|30735.6|30771|30721|30786.8|30736.8|30770.6|30720.6|419
1617608400000|2021-04-05 07:40:00|30770.1|30720.1|30773.9|30723.9|30778.8|30728.8|30764.9|30714.9|440
1617608700000|2021-04-05 07:45:00|30774.1|30724.1|30793.3|30743.3|30796.5|30746.5|30772.5|30722.5|599
1617609000000|2021-04-05 07:50:00|30794.8|30744.8|30787.5|30737.5|30804.9|30754.9|30784.7|30734.7|449
1617609300000|2021-04-05 07:55:00|30787.3|30737.3|30794.4|30744.4|30795.7|30745.7|30783.5|30733.5|436
1617609600000|2021-04-05 08:00:00|30792|30742|30791.1|30741.1|30803.4|30753.4|30787.5|30737.5|448
1617609900000|2021-04-05 08:05:00|30791.2|30741.2|30776.4|30726.4|30791.2|30747|30765.1|30721|516
1617610200000|2021-04-05 08:10:00|30777.2|30727.2|30767|30717|30777.8|30736.5|30745.9|30713|439
1617610500000|2021-04-05 08:15:00|30766.4|30716.4|30758.1|30708.1|30769.3|30723.5|30743.5|30705.7|440
1617610800000|2021-04-05 08:20:00|30758.2|30708.2|30742.4|30722.4|30761.4|30727.6|30742|30705.7|314
1617611100000|2021-04-05 08:25:00|30744.7|30724.7|30740.7|30720.7|30761.9|30726.2|30738.6|30704.5|408
1617611400000|2021-04-05 08:30:00|30740.6|30720.6|30746.9|30696.9|30756.3|30725.9|30739.4|30696.9|466
1617611700000|2021-04-05 08:35:00|30750.4|30700.4|30732.2|30712.2|30756.3|30719.4|30730.6|30696.9|438
1617612000000|2021-04-05 08:40:00|30731.9|30711.9|30733.7|30713.7|30755.6|30724.8|30730.9|30696.3|393
1617612300000|2021-04-05 08:45:00|30734|30714|30742.8|30722.8|30757.7|30724.2|30733|30698.9|344
1617612600000|2021-04-05 08:50:00|30743.2|30723.2|30754.7|30734.7|30763.7|30736.4|30741.6|30708.8|421
1617612900000|2021-04-05 08:55:00|30755.7|30735.7|30751.9|30731.9|30762.9|30740|30747|30710.7|404
1617613200000|2021-04-05 09:00:00|30750.9|30730.9|30748.7|30728.7|30764.6|30735.1|30743.8|30714.6|419
1617613500000|2021-04-05 09:05:00|30747.5|30727.5|30726.4|30706.4|30748.5|30728.5|30719.2|30684|428
1617613800000|2021-04-05 09:10:00|30726.3|30706.3|30728|30708|30747|30717|30723.5|30694.6|490
1617614100000|2021-04-05 09:15:00|30729.6|30709.6|30734.5|30714.5|30747.3|30714.8|30726.2|30688|354
1617614400000|2021-04-05 09:20:00|30733.9|30713.9|30742.9|30722.9|30750.8|30723.5|30728.9|30696|513
1617614700000|2021-04-05 09:25:00|30743.7|30723.7|30739.8|30719.8|30749.6|30725.2|30733.2|30695.1|460
1617615000000|2021-04-05 09:30:00|30740.5|30720.5|30741.2|30721.2|30757.3|30726|30737|30696.6|434
1617615300000|2021-04-05 09:35:00|30741.6|30721.6|30738.2|30718.2|30755.8|30721.6|30733.7|30696.3|400
1617615600000|2021-04-05 09:40:00|30739.5|30719.5|30755.9|30705.9|30757.3|30722.8|30735.9|30700.3|392
1617615900000|2021-04-05 09:45:00|30755.8|30705.8|30742.8|30722.8|30758.8|30724.4|30740.9|30700.3|357
1617616200000|2021-04-05 09:50:00|30742.9|30722.9|30738.5|30718.5|30754.6|30723.7|30735.7|30694.5|328
1617616500000|2021-04-05 09:55:00|30738.7|30718.7|30743.9|30723.9|30758.8|30724.3|30738.3|30702.7|265
1617616800000|2021-04-05 10:00:00|30743.7|30723.7|30751.3|30731.3|30767.7|30735.1|30740.4|30706.4|355
1617617100000|2021-04-05 10:05:00|30751|30731|30760.8|30710.8|30764.8|30732.9|30743|30703|305
1617617400000|2021-04-05 10:10:00|30760.3|30710.3|30757.9|30707.9|30763.1|30728.5|30742.1|30705.6|286
1617617700000|2021-04-05 10:15:00|30757.8|30707.8|30755.5|30705.5|30759.5|30709.5|30751|30701|261
1617618000000|2021-04-05 10:20:00|30756.1|30706.1|30751.1|30701.1|30758|30724|30739.1|30698.3|338
1617618300000|2021-04-05 10:25:00|30751.9|30701.9|30742.1|30692.1|30755.1|30718.5|30732.8|30689.7|408
1617618600000|2021-04-05 10:30:00|30743.5|30693.5|30751.6|30701.6|30754.1|30704.1|30742.3|30692.3|326
1617618900000|2021-04-05 10:35:00|30749.6|30699.6|30745.9|30695.9|30750.7|30700.7|30741.1|30691.1|285
1617619200000|2021-04-05 10:40:00|30747.2|30697.2|30744.9|30694.9|30749.8|30699.8|30741.7|30691.7|301
1617619500000|2021-04-05 10:45:00|30746|30696|30746.8|30696.8|30749.9|30699.9|30744|30694|256
1617619800000|2021-04-05 10:50:00|30746.5|30696.5|30741.5|30691.5|30748.3|30698.3|30738.4|30688.4|294
1617620100000|2021-04-05 10:55:00|30742.3|30692.3|30742.6|30692.6|30743.6|30707.4|30724|30684.5|298
1617620400000|2021-04-05 11:00:00|30742.3|30692.3|30738.9|30688.9|30745.7|30708.7|30724.5|30687.8|321
1617620700000|2021-04-05 11:05:00|30739.3|30689.3|30733.1|30683.1|30740|30690|30728.4|30678.4|347
1617621000000|2021-04-05 11:10:00|30731.8|30681.8|30724.1|30674.1|30732.5|30682.5|30723.7|30673.7|309
1617621300000|2021-04-05 11:15:00|30725.3|30675.3|30721.9|30671.9|30728.4|30689.9|30709.9|30670|368
1617621600000|2021-04-05 11:20:00|30721.8|30671.8|30715.3|30665.3|30725.9|30675.9|30712.8|30662.8|306
1617621900000|2021-04-05 11:25:00|30715.6|30665.6|30711.7|30661.7|30717.7|30667.7|30709.5|30659.5|360
1617622200000|2021-04-05 11:30:00|30711.8|30661.8|30710.2|30660.2|30715.2|30665.2|30705.9|30655.9|406
1617622500000|2021-04-05 11:35:00|30709.9|30659.9|30710.7|30660.7|30715|30665|30707.8|30657.8|405
1617622800000|2021-04-05 11:40:00|30711.4|30661.4|30713|30663|30717.2|30667.2|30708.3|30658.3|432
1617623100000|2021-04-05 11:45:00|30712.6|30662.6|30702.9|30652.9|30712.6|30662.6|30690.9|30640.9|409
1617623400000|2021-04-05 11:50:00|30703.2|30653.2|30700.8|30650.8|30705.7|30655.7|30693.3|30643.3|379
1617623700000|2021-04-05 11:55:00|30699.6|30649.6|30695.3|30645.3|30702.6|30652.6|30689.8|30639.8|523
1617624000000|2021-04-05 12:00:00|30695|30645|30699.6|30649.6|30703.7|30667.8|30685.2|30642.7|699
1617624300000|2021-04-05 12:05:00|30699|30649|30696.1|30646.1|30702.5|30664.6|30683.3|30641|424
1617624600000|2021-04-05 12:10:00|30695.8|30645.8|30688|30638|30702.9|30652.9|30685.1|30635.1|403
1617624900000|2021-04-05 12:15:00|30689.2|30639.2|30681.6|30631.6|30691.8|30641.8|30674.9|30624.9|476
1617625200000|2021-04-05 12:20:00|30682|30632|30683.3|30633.3|30689.3|30639.3|30679.7|30629.7|418
1617625500000|2021-04-05 12:25:00|30683.2|30633.2|30684.6|30634.6|30687.8|30637.8|30679.9|30629.9|370
1617625800000|2021-04-05 12:30:00|30684.8|30634.8|30674.4|30624.4|30689.8|30639.8|30672.5|30622.5|455
1617626100000|2021-04-05 12:35:00|30676.6|30626.6|30637.7|30587.7|30677.4|30627.4|30632.1|30582.1|708
1617626400000|2021-04-05 12:40:00|30637.3|30587.3|30633.4|30583.4|30640.4|30597.9|30616.6|30580.3|693
1617626700000|2021-04-05 12:45:00|30633.3|30583.3|30634.9|30584.9|30639.8|30603.5|30617.1|30581.9|573
1617627000000|2021-04-05 12:50:00|30635.1|30585.1|30617.7|30567.7|30635.3|30599.8|30604.6|30567.7|587
1617627300000|2021-04-05 12:55:00|30618.9|30568.9|30623.1|30573.1|30625.1|30590.3|30602.2|30567.1|525
1617627600000|2021-04-05 13:00:00|30623.2|30573.2|30610.9|30590.9|30624.2|30592.5|30600.7|30565.7|591
1617627900000|2021-04-05 13:05:00|30612.5|30592.5|30608.1|30588.1|30625.8|30593.1|30603.3|30568.6|492
1617628200000|2021-04-05 13:10:00|30606.8|30586.8|30615.2|30565.2|30623|30589.5|30603.1|30564.3|460
1617628500000|2021-04-05 13:15:00|30615.4|30565.4|30619.8|30569.8|30624|30589.1|30605.6|30564.6|428
1617628800000|2021-04-05 13:20:00|30620|30570|30615.4|30565.4|30622.8|30588.7|30598.7|30561.5|364
1617629100000|2021-04-05 13:25:00|30615.9|30565.9|30616.9|30566.9|30618.3|30583.3|30597.3|30560.9|393
1617629400000|2021-04-05 13:30:00|30616.7|30566.7|30614.4|30564.4|30617.1|30582.1|30596.6|30560.8|446
1617629700000|2021-04-05 13:35:00|30614|30564|30613.3|30563.3|30614.9|30581.1|30595|30560.2|410
1617630000000|2021-04-05 13:40:00|30613|30563|30600.7|30550.7|30613.5|30579.5|30581.9|30546.2|646
1617630300000|2021-04-05 13:45:00|30600.1|30550.1|30576.8|30526.8|30601.1|30564.8|30561|30521.3|678
1617630600000|2021-04-05 13:50:00|30576.4|30526.4|30564.2|30514.2|30577.4|30543.4|30549|30509.5|614
1617630900000|2021-04-05 13:55:00|30563.2|30513.2|30599.3|30536.3|30602.2|30544.8|30539.2|30502.2|694
1617631200000|2021-04-05 14:00:00|30595.3|30537.4|30553.5|30503.5|30604.9|30540.8|30540.6|30503.3|833
1617631500000|2021-04-05 14:05:00|30541.5|30521.5|30536.2|30516.2|30558.7|30524.2|30535.2|30499.8|620
1617631800000|2021-04-05 14:10:00|30536|30516|30540.7|30520.7|30559.4|30526|30528.1|30492.4|690
1617632100000|2021-04-05 14:15:00|30542.5|30522.5|30526.1|30506.1|30557|30522.5|30524.7|30488.3|663
1617632400000|2021-04-05 14:20:00|30525.8|30505.8|30535.7|30485.7|30540.7|30506.4|30519.3|30482.7|526
1617632700000|2021-04-05 14:25:00|30535.9|30485.9|30510.1|30490.1|30536|30501|30509.3|30473.7|523
1617633000000|2021-04-05 14:30:00|30510.2|30490.2|30530.5|30480.5|30530.5|30494.9|30502.9|30467.9|576
1617633300000|2021-04-05 14:35:00|30530.6|30480.6|30520.1|30500.1|30535.8|30500.3|30511.4|30475.5|532
1617633600000|2021-04-05 14:40:00|30520.3|30500.3|30539.6|30489.6|30544.6|30510.1|30520.3|30484.2|563
1617633900000|2021-04-05 14:45:00|30539.7|30489.7|30542.2|30492.2|30547.7|30511.3|30518|30483.4|589
1617634200000|2021-04-05 14:50:00|30542.1|30492.1|30535.2|30515.2|30552.4|30516.7|30526.3|30490.7|588
1617634500000|2021-04-05 14:55:00|30536.5|30516.5|30567|30517|30578.9|30535.4|30534.3|30499.6|759
1617634800000|2021-04-05 15:00:00|30566.7|30516.7|30569.5|30519.5|30578.3|30543.7|30539.4|30503.5|727
1617635100000|2021-04-05 15:05:00|30569.8|30519.8|30553.5|30503.5|30574.2|30524.2|30553.5|30503.5|508
1617635400000|2021-04-05 15:10:00|30553.8|30503.8|30548.7|30498.7|30553.8|30513.8|30533.2|30496.6|463
1617635700000|2021-04-05 15:15:00|30549.6|30499.6|30532.9|30482.9|30551|30505|30518.8|30482.5|486
1617636000000|2021-04-05 15:20:00|30532.3|30482.3|30518.3|30468.3|30535.7|30497.9|30500.8|30466.5|485
1617636300000|2021-04-05 15:25:00|30518.8|30468.8|30525.6|30475.6|30531.2|30489.7|30506.5|30468.8|337
1617636600000|2021-04-05 15:30:00|30525.5|30475.5|30522.7|30472.7|30528.1|30487.4|30507.4|30470.1|324
1617636900000|2021-04-05 15:35:00|30505.9|30485.9|30523.1|30473.1|30525.7|30486.2|30505|30469.7|309
1617637200000|2021-04-05 15:40:00|30522.9|30472.9|30526.6|30476.6|30529.3|30493.4|30509.7|30470.9|379
1617637500000|2021-04-05 15:45:00|30526.5|30476.5|30526.8|30476.8|30529.1|30479.1|30524.3|30474.3|310
1617637800000|2021-04-05 15:50:00|30526.5|30476.5|30529.1|30479.1|30531.1|30494.4|30511.7|30473.8|333
1617638100000|2021-04-05 15:55:00|30529|30479|30517.7|30497.7|30536.7|30501.8|30517|30475.7|384
1617638400000|2021-04-05 16:00:00|30533.9|30483.9|30527.8|30477.8|30537.2|30501.2|30513.2|30476.4|328
1617638700000|2021-04-05 16:05:00|30528.3|30478.3|30528.7|30478.7|30529.9|30479.9|30521.4|30471.4|287
1617639000000|2021-04-05 16:10:00|30528.5|30478.5|30526.8|30476.8|30531.6|30481.6|30525.9|30475.9|255
1617639300000|2021-04-05 16:15:00|30527.3|30477.3|30523.1|30473.1|30527.4|30491.3|30508.7|30473|253
1617639600000|2021-04-05 16:20:00|30523.2|30473.2|30516|30466|30524.2|30481.1|30500.4|30463.4|304
1617639900000|2021-04-05 16:25:00|30516.2|30466.2|30513.4|30463.4|30520|30482.2|30499.3|30463|303
1617640200000|2021-04-05 16:30:00|30513.5|30463.5|30515.3|30465.3|30516.7|30480|30497.9|30462.5|230
1617640500000|2021-04-05 16:35:00|30515.1|30465.1|30516.5|30466.5|30519.6|30482.5|30499.8|30464.5|245
1617640800000|2021-04-05 16:40:00|30500.3|30480.3|30515|30465|30519.2|30481.1|30499.9|30463.3|288
1617641100000|2021-04-05 16:45:00|30514.9|30464.9|30513.8|30463.8|30515|30479.5|30497|30462.4|256
1617641400000|2021-04-05 16:50:00|30513.3|30463.3|30513|30463|30514.1|30479|30497.9|30459.8|286
1617641700000|2021-04-05 16:55:00|30512.6|30462.6|30511.4|30461.4|30513.8|30478.3|30497.6|30460|263
1617642000000|2021-04-05 17:00:00|30511.7|30461.7|30515.3|30465.3|30518|30481.1|30497.4|30460.6|331
1617642300000|2021-04-05 17:05:00|30515.2|30465.2|30515|30465|30517.4|30479.9|30499.9|30464|290
1617642600000|2021-04-05 17:10:00|30514.9|30464.9|30515.1|30465.1|30516.3|30479.3|30497.2|30462.4|264
1617642900000|2021-04-05 17:15:00|30515.4|30465.4|30505.7|30455.7|30515.7|30477.1|30496.8|30455.1|330
1617643200000|2021-04-05 17:20:00|30505.3|30455.3|30508.1|30458.1|30510.3|30474.8|30491.5|30453.6|230
1617643500000|2021-04-05 17:25:00|30508|30458|30510.5|30460.5|30513.4|30474|30491.9|30457.8|199
1617643800000|2021-04-05 17:30:00|30511.2|30461.2|30511|30461|30514.5|30477.5|30494.4|30459.1|223
1617644100000|2021-04-05 17:35:00|30511.1|30461.1|30515.3|30465.3|30518.7|30480.6|30495.3|30460.7|272
1617644400000|2021-04-05 17:40:00|30515.4|30465.4|30516.1|30466.1|30518.2|30478.8|30498.6|30462.9|267
1617644700000|2021-04-05 17:45:00|30516.7|30466.7|30520.5|30470.5|30522.9|30486.9|30506|30466.4|277
1617645000000|2021-04-05 17:50:00|30521.1|30471.1|30520.9|30470.9|30523.5|30488.6|30506.3|30468.7|217
1617645300000|2021-04-05 17:55:00|30520.8|30470.8|30521.3|30471.3|30521.7|30487|30505.7|30469|237
1617645600000|2021-04-05 18:00:00|30520.7|30470.7|30521.7|30471.7|30524.6|30490.1|30505.5|30470.4|246
1617645900000|2021-04-05 18:05:00|30521.9|30471.9|30522.1|30472.1|30525.7|30490.6|30507.5|30470.8|227
1617646200000|2021-04-05 18:10:00|30522.2|30472.2|30524.6|30474.6|30525.3|30490.4|30508|30471.9|218
1617646500000|2021-04-05 18:15:00|30524.3|30474.3|30521.9|30471.9|30525.1|30490.1|30506.1|30471.1|221
1617646800000|2021-04-05 18:20:00|30522.1|30472.1|30525.7|30475.7|30528|30490.7|30507.1|30468.9|300
1617647100000|2021-04-05 18:25:00|30525.9|30475.9|30509.6|30489.6|30526.6|30491.4|30509|30473.8|202
1617647400000|2021-04-05 18:30:00|30508.9|30488.9|30527.6|30477.6|30528.6|30492.7|30506.4|30473|215
1617647700000|2021-04-05 18:35:00|30527.8|30477.8|30526.8|30476.8|30530.6|30494.8|30512.4|30476.4|311
1617648000000|2021-04-05 18:40:00|30527|30477|30524.6|30474.6|30527|30490.7|30509.3|30473.5|247
1617648300000|2021-04-05 18:45:00|30524.7|30474.7|30524.5|30474.5|30526.6|30491.4|30507|30471.9|256
1617648600000|2021-04-05 18:50:00|30524.8|30474.8|30528|30478|30528|30492.2|30509.7|30473.9|284
1617648900000|2021-04-05 18:55:00|30527.4|30477.4|30525.8|30475.8|30528.7|30492.7|30507.7|30469|410
1617649200000|2021-04-05 19:00:00|30525.4|30475.4|30529.2|30479.2|30532.5|30482.5|30524.6|30474.6|402
1617649500000|2021-04-05 19:05:00|30529.4|30479.4|30528.6|30478.6|30530.5|30480.5|30526.4|30476.4|297
1617649800000|2021-04-05 19:10:00|30528.8|30478.8|30529|30479|30531.8|30481.8|30526.1|30476.1|317
1617650100000|2021-04-05 19:15:00|30529.3|30479.3|30531.2|30481.2|30533.2|30483.2|30528|30478|294
1617650400000|2021-04-05 19:20:00|30531.5|30481.5|30531.6|30481.6|30537|30495.8|30515.8|30480.1|267
1617650700000|2021-04-05 19:25:00|30531|30481|30534.1|30484.1|30536.6|30486.6|30530.9|30480.9|293
1617651000000|2021-04-05 19:30:00|30535.6|30485.6|30534.1|30484.1|30536.3|30486.3|30528.1|30478.1|292
1617651300000|2021-04-05 19:35:00|30533.8|30483.8|30529.1|30479.1|30535.8|30485.8|30524.8|30474.8|301
1617651600000|2021-04-05 19:40:00|30529.4|30479.4|30529|30479|30532.5|30482.5|30525.1|30475.1|342
1617651900000|2021-04-05 19:45:00|30528.3|30478.3|30530.3|30480.3|30533.3|30483.3|30524.4|30474.4|374
1617652200000|2021-04-05 19:50:00|30530.1|30480.1|30518.2|30468.2|30534.3|30484.3|30515.4|30465.4|396
1617652500000|2021-04-05 19:55:00|30518.8|30468.8|30519.1|30469.1|30527.3|30476.8|30516.2|30466.2|498
1617652800000|2021-04-05 20:00:00|30519.9|30469.9|30525.7|30475.7|30527.9|30477.6|30519|30469|470
1617653100000|2021-04-05 20:05:00|30525.6|30475.6|30514.1|30464.1|30527.4|30477.4|30507.6|30457.6|281
1617653400000|2021-04-05 20:10:00|30515.7|30465.7|30519.4|30469.4|30525|30471.5|30506.4|30456.4|272
1617653700000|2021-04-05 20:15:00|30518.5|30468.5|30517.1|30467.1|30523.9|30473.9|30505.5|30455.5|229
1617654000000|2021-04-05 20:20:00|30516.3|30466.3|30513.8|30463.8|30517.7|30467.7|30511.4|30461.4|204
1617654300000|2021-04-05 20:25:00|30514.1|30464.1|30513.7|30463.7|30521.7|30471.7|30505.9|30455.9|267
1617654600000|2021-04-05 20:30:00|30515.6|30465.6|30514.5|30464.5|30518|30468|30508.5|30458.5|159
1617654900000|2021-04-05 20:35:00|30511.7|30461.7|30514.3|30464.3|30520.6|30470.6|30508.6|30458.6|160
1617655200000|2021-04-05 20:40:00|30513.3|30463.3|30516.4|30466.4|30521|30471|30508|30454.4|175
1617655500000|2021-04-05 20:45:00|30515.9|30465.9|30511.9|30461.9|30516.8|30466.8|30501.5|30451.5|306
1617655800000|2021-04-05 20:50:00|30512.7|30462.7|30514.9|30464.9|30519.7|30469.2|30502|30452|318
1617656100000|2021-04-05 20:55:00|30513.7|30463.7|30534.7|30472.3|30536.2|30478.5|30502.5|30448|306
1617656400000|2021-04-05 21:00:00|30565.4|30465.7|30579.1|30462.1|30588.1|30471.1|30560.7|30454|65
1617656700000|2021-04-05 21:05:00|30580.9|30463.9|30537.8|30455.4|30580.9|30473.4|30530.4|30435|178
1617657000000|2021-04-05 21:10:00|30545.3|30460.6|30552.6|30458.4|30572.1|30477.5|30531.3|30434.7|177
1617657300000|2021-04-05 21:15:00|30571.5|30454.5|30544.9|30462.3|30571.5|30468.8|30526.8|30444.8|178
1617657600000|2021-04-05 21:20:00|30547.1|30468.8|30549.5|30457.5|30562.7|30469.3|30520|30442.9|137
1617657900000|2021-04-05 21:25:00|30540.5|30469.3|30543.1|30451.4|30558.8|30469.4|30523.7|30437.3|160
1617658200000|2021-04-05 21:30:00|30541.3|30451|30514|30447.3|30557.4|30459.6|30506.6|30433.3|195
1617658500000|2021-04-05 21:35:00|30510.4|30438.4|30516.1|30462.2|30550.9|30462.2|30508.3|30433.4|134
1617658800000|2021-04-05 21:40:00|30508.6|30458.6|30542.8|30450.3|30558.5|30462.7|30508.6|30436.7|170
1617659100000|2021-04-05 21:45:00|30537.1|30448.7|30526.3|30469.6|30557|30470.7|30506|30425|176
1617659400000|2021-04-05 21:50:00|30534.7|30471|30527.6|30471.2|30547.2|30472.8|30518.7|30449.3|163
1617659700000|2021-04-05 21:55:00|30528.9|30463.5|30529.3|30470.9|30548|30472.5|30519.3|30448.5|156
1617660000000|2021-04-05 22:00:00|30537.5|30460.3|30526.9|30463.9|30548|30472.7|30515|30452.3|298
1617660300000|2021-04-05 22:05:00|30525|30465.6|30529|30471.1|30541.6|30472.8|30510.4|30460.4|238
1617660600000|2021-04-05 22:10:00|30527.1|30470.6|30517.6|30467.6|30534.8|30474.3|30517.5|30465.8|216
1617660900000|2021-04-05 22:15:00|30528.8|30470.5|30526.2|30471.1|30537.2|30476|30517.2|30464.8|210
1617661200000|2021-04-05 22:20:00|30526.8|30471|30523.1|30473.1|30535.7|30475.1|30516.8|30466.8|177
1617661500000|2021-04-05 22:25:00|30526.8|30468.4|30528.6|30473.9|30538.5|30474.9|30517.8|30467.8|131
1617661800000|2021-04-05 22:30:00|30528.4|30470.4|30530.9|30475.7|30537.1|30479.3|30516.2|30466.2|198
1617662100000|2021-04-05 22:35:00|30528|30475.6|30529.2|30473.7|30534.6|30476|30519.9|30464.5|201
1617662400000|2021-04-05 22:40:00|30531.2|30473.8|30525.4|30473.2|30534.2|30473.9|30517.7|30465.9|213
1617662700000|2021-04-05 22:45:00|30526.1|30473.3|30525.3|30470.8|30537.4|30473.7|30517|30464.6|205
1617663000000|2021-04-05 22:50:00|30523.7|30470.9|30522.2|30469.2|30531.4|30471.7|30515.6|30465.3|175
1617663300000|2021-04-05 22:55:00|30522.6|30469.3|30519.2|30468.9|30530.3|30470.5|30514|30464|144
1617663600000|2021-04-05 23:00:00|30519.6|30469.6|30524.2|30469.2|30533|30472.3|30516.3|30465.2|185
1617663900000|2021-04-05 23:05:00|30528.6|30467.3|30523.4|30473.4|30542.1|30479.9|30517.7|30463.4|215
1617664200000|2021-04-05 23:10:00|30523|30473|30527.3|30477.3|30537.4|30481.1|30520.6|30468|170
1617664500000|2021-04-05 23:15:00|30527.4|30477.4|30526.1|30476.1|30535.9|30480.6|30522.5|30469.9|186
1617664800000|2021-04-05 23:20:00|30525.9|30475.9|30525.3|30475.3|30535|30480.3|30515|30460.1|179
1617665100000|2021-04-05 23:25:00|30524.5|30472.9|30525.3|30475.3|30527.5|30477.5|30521.9|30471.6|119
1617665400000|2021-04-05 23:30:00|30520.8|30470.8|30523.8|30473.8|30529.8|30477.7|30520.8|30465.5|188
1617665700000|2021-04-05 23:35:00|30524.5|30471.2|30524.6|30474.6|30531|30477|30522.3|30464.6|178
1617666000000|2021-04-05 23:40:00|30524.7|30474.7|30523.2|30473.2|30528|30476.6|30520.5|30465.5|193
1617666300000|2021-04-05 23:45:00|30515.6|30465.6|30524.5|30474.5|30528.7|30477.8|30515.6|30465.4|188
1617666600000|2021-04-05 23:50:00|30523.7|30472.8|30524.4|30474.4|30530.6|30477.7|30521.8|30468.9|233
1617666900000|2021-04-05 23:55:00|30523.2|30473.2|30523.4|30473.4|30527.2|30475.2|30520.4|30461.8|156
1617667200000|2021-04-06 00:00:00|30523.1|30473.1|30522.3|30472.3|30523.5|30473.5|30517.2|30467.2|464
1617667500000|2021-04-06 00:05:00|30522.5|30472.5|30518.8|30468.8|30523.5|30473.5|30515.9|30465.9|454
1617667800000|2021-04-06 00:10:00|30519|30469|30521.8|30471.8|30525.7|30475.7|30516.5|30466.5|417
1617668100000|2021-04-06 00:15:00|30521.6|30471.6|30522.2|30472.2|30524.8|30474.8|30519.3|30469.3|406
1617668400000|2021-04-06 00:20:00|30522.1|30472.1|30526.5|30476.5|30527|30477|30519.4|30469.4|377
1617668700000|2021-04-06 00:25:00|30526.1|30476.1|30522.2|30472.2|30527.8|30477.8|30516.9|30466.9|380
1617669000000|2021-04-06 00:30:00|30519.5|30469.5|30523.6|30473.6|30524|30474|30517.9|30467.9|335
1617669300000|2021-04-06 00:35:00|30523.5|30473.5|30522.3|30472.3|30528.9|30478.9|30520.9|30470.9|311
1617669600000|2021-04-06 00:40:00|30522|30472|30524.8|30474.8|30527.6|30477.6|30520.2|30470.2|307
1617669900000|2021-04-06 00:45:00|30524.9|30474.9|30521.9|30471.9|30529.2|30476.8|30519.4|30469.4|302
1617670200000|2021-04-06 00:50:00|30521.7|30471.7|30524.4|30474.4|30525.4|30475.4|30520.7|30470.7|316
1617670500000|2021-04-06 00:55:00|30523.8|30473.8|30521.4|30471.4|30528.3|30475.9|30516.3|30466.3|372
1617670800000|2021-04-06 01:00:00|30521.1|30471.1|30522|30472|30527.6|30475.8|30519.9|30469.2|442
1617671100000|2021-04-06 01:05:00|30522.3|30472.3|30520.7|30470.7|30526.1|30476.1|30514.7|30464.7|565
1617671400000|2021-04-06 01:10:00|30521.8|30471.8|30522.3|30472.3|30525.8|30475.8|30517.4|30467.4|585
1617671700000|2021-04-06 01:15:00|30522.7|30472.7|30523.2|30473.2|30524.9|30474.9|30518.7|30468.7|882
1617672000000|2021-04-06 01:20:00|30521.5|30471.5|30520.7|30470.7|30524.2|30474.2|30516|30466|754
1617672300000|2021-04-06 01:25:00|30520.8|30470.8|30524|30474|30525.3|30475.3|30518.1|30468.1|558
1617672600000|2021-04-06 01:30:00|30522.8|30472.8|30523.5|30473.5|30525.1|30475.1|30517.1|30467.1|643
1617672900000|2021-04-06 01:35:00|30523.6|30473.6|30526.8|30476.8|30528.7|30478.7|30520.9|30470.9|519
1617673200000|2021-04-06 01:40:00|30525.1|30475.1|30523.9|30473.9|30529.3|30479.3|30520.6|30470.6|624
1617673500000|2021-04-06 01:45:00|30523.5|30473.5|30521.3|30471.3|30526.1|30476.1|30518.8|30468.8|478
1617673800000|2021-04-06 01:50:00|30522.7|30472.7|30522.8|30472.8|30525.4|30475.4|30516|30466|479
1617674100000|2021-04-06 01:55:00|30523|30473|30526|30476|30532.4|30482.4|30520.5|30470.5|490
1617674400000|2021-04-06 02:00:00|30525.4|30475.4|30525.7|30475.7|30529.1|30479.1|30519.4|30469.4|398
1617674700000|2021-04-06 02:05:00|30525.5|30475.5|30527.2|30477.2|30533|30480.3|30522.6|30472.6|578
1617675000000|2021-04-06 02:10:00|30526.7|30476.7|30525.6|30475.6|30529.2|30479.2|30521.5|30471.5|466
1617675300000|2021-04-06 02:15:00|30526|30476|30524.6|30474.6|30527.1|30477.1|30519.2|30469.2|509
1617675600000|2021-04-06 02:20:00|30525.7|30475.7|30538.8|30488.8|30540.8|30490.8|30521.9|30471.9|581
1617675900000|2021-04-06 02:25:00|30538.5|30488.5|30543|30493|30545.1|30495.1|30532.9|30482.9|467
1617676200000|2021-04-06 02:30:00|30544.7|30494.7|30538.3|30488.3|30544.7|30494.7|30534.7|30484.7|452
1617676500000|2021-04-06 02:35:00|30537.9|30487.9|30538.1|30488.1|30542|30492|30531.7|30481.7|483
1617676800000|2021-04-06 02:40:00|30538|30488|30535.6|30485.6|30540.7|30490.7|30532.1|30482.1|704
1617677100000|2021-04-06 02:45:00|30535.8|30485.8|30531.2|30481.2|30540.4|30490.4|30527.9|30477.9|767
1617677400000|2021-04-06 02:50:00|30531.3|30481.3|30536.9|30486.9|30540.4|30490.4|30528|30478|574
1617677700000|2021-04-06 02:55:00|30537.1|30487.1|30530.2|30480.2|30540.7|30490.7|30527.3|30477.3|652
1617678000000|2021-04-06 03:00:00|30529.7|30479.7|30536|30486|30539.3|30489.3|30528.4|30478.4|522
1617678300000|2021-04-06 03:05:00|30535.9|30485.9|30536.7|30486.7|30541.7|30491.7|30531|30481|658
1617678600000|2021-04-06 03:10:00|30536|30486|30539.2|30489.2|30543.8|30493.8|30534.9|30484.9|716
1617678900000|2021-04-06 03:15:00|30538.4|30488.4|30541.4|30491.4|30543.4|30493.4|30535.3|30485.3|561
1617679200000|2021-04-06 03:20:00|30540.7|30490.7|30541.1|30491.1|30544.1|30494.1|30536.3|30486.3|538
1617679500000|2021-04-06 03:25:00|30541|30491|30548.6|30498.6|30549.4|30499.4|30540.1|30490.1|561
1617679800000|2021-04-06 03:30:00|30548.8|30498.8|30549.1|30499.1|30550.3|30500.3|30545.4|30495.4|513
1617680100000|2021-04-06 03:35:00|30548.7|30498.7|30547.6|30497.6|30551|30501|30542.7|30492.7|624
1617680400000|2021-04-06 03:40:00|30547.9|30497.9|30552.6|30502.6|30554.2|30504.2|30547|30497|500
1617680700000|2021-04-06 03:45:00|30552.3|30502.3|30550.4|30500.4|30558|30508|30548.9|30498.9|546
1617681000000|2021-04-06 03:50:00|30550.6|30500.6|30544.3|30494.3|30552.8|30502.8|30543.9|30493.9|523
1617681300000|2021-04-06 03:55:00|30544.2|30494.2|30547.1|30497.1|30552.1|30502.1|30542.9|30492.9|561
1617681600000|2021-04-06 04:00:00|30547.2|30497.2|30546.9|30496.9|30550.4|30500.4|30543.3|30493.3|554
1617681900000|2021-04-06 04:05:00|30547|30497|30542.4|30492.4|30547.9|30497.9|30540.3|30490.3|528
1617682200000|2021-04-06 04:10:00|30542.7|30492.7|30541.3|30491.3|30543.7|30493.7|30538.2|30488.2|490
1617682500000|2021-04-06 04:15:00|30541.6|30491.6|30539.1|30489.1|30542.8|30492.8|30535|30485|586
1617682800000|2021-04-06 04:20:00|30539|30489|30537.7|30487.7|30543.4|30493.4|30534.3|30484.3|534
1617683100000|2021-04-06 04:25:00|30538|30488|30533.3|30483.3|30541.4|30491.4|30530.9|30480.9|573
1617683400000|2021-04-06 04:30:00|30533.1|30483.1|30528.8|30478.8|30538.1|30488.1|30528.3|30478.3|870
1617683700000|2021-04-06 04:35:00|30528.9|30478.9|30524.5|30474.5|30531.4|30481.4|30519.8|30469.8|572
1617684000000|2021-04-06 04:40:00|30525.1|30475.1|30525.8|30475.8|30529.5|30479.5|30521.8|30471.8|509
1617684300000|2021-04-06 04:45:00|30526.8|30476.8|30531|30481|30533.3|30483.3|30524.4|30474.4|592
1617684600000|2021-04-06 04:50:00|30530.8|30480.8|30535.2|30485.2|30535.7|30485.7|30526.7|30476.7|643
1617684900000|2021-04-06 04:55:00|30535.1|30485.1|30535.4|30485.4|30538.4|30488.4|30531.1|30481.1|655
1617685200000|2021-04-06 05:00:00|30535.1|30485.1|30528.5|30478.5|30537.2|30487.2|30527|30477|685
1617685500000|2021-04-06 05:05:00|30528.3|30478.3|30524.5|30474.5|30529.7|30479.7|30522.8|30472.8|626
1617685800000|2021-04-06 05:10:00|30524.7|30474.7|30528.9|30478.9|30530.3|30480.3|30521.8|30471.8|541
1617686100000|2021-04-06 05:15:00|30530.7|30480.7|30530.2|30480.2|30532.6|30494.7|30512.6|30472.9|501
1617686400000|2021-04-06 05:20:00|30530.4|30480.4|30527.6|30477.6|30534.4|30497.1|30513.5|30476.9|453
1617686700000|2021-04-06 05:25:00|30527.4|30477.4|30528.1|30478.1|30529.3|30491.1|30509.4|30473.4|440
1617687000000|2021-04-06 05:30:00|30527.4|30477.4|30525.9|30475.9|30529.3|30492.1|30508.5|30472.4|472
1617687300000|2021-04-06 05:35:00|30527.2|30477.2|30513.5|30493.5|30533.9|30497.1|30510.4|30476.2|443
1617687600000|2021-04-06 05:40:00|30513.8|30493.8|30525.1|30475.1|30535.4|30499|30511.8|30475|532
1617687900000|2021-04-06 05:45:00|30525.2|30475.2|30519.4|30469.4|30527.6|30489.8|30509.3|30468.7|563
1617688200000|2021-04-06 05:50:00|30519.2|30469.2|30524.9|30474.9|30525.2|30488.8|30507|30464.5|538
1617688500000|2021-04-06 05:55:00|30523.6|30473.6|30520.7|30470.7|30525.8|30483.1|30502.7|30467.4|565
1617688800000|2021-04-06 06:00:00|30518.7|30468.7|30514.7|30464.7|30519.2|30480.5|30497.9|30461.7|630
1617689100000|2021-04-06 06:05:00|30514.9|30464.9|30511.2|30461.2|30516|30480.1|30493.4|30460.5|491
1617689400000|2021-04-06 06:10:00|30511.3|30461.3|30503.8|30453.8|30512.7|30478.4|30486.1|30450.1|608
1617689700000|2021-04-06 06:15:00|30503.9|30453.9|30510.7|30460.7|30515.5|30481.6|30483|30448.9|465
1617690000000|2021-04-06 06:20:00|30511.1|30461.1|30495.4|30475.4|30515.9|30480.8|30489.7|30456.3|467
1617690300000|2021-04-06 06:25:00|30495.3|30475.3|30513.1|30463.1|30513.2|30477.6|30487.7|30453.5|452
1617690600000|2021-04-06 06:30:00|30513|30463|30506.4|30486.4|30527.9|30496.7|30496.9|30462.8|569
1617690900000|2021-04-06 06:35:00|30506.5|30486.5|30522.9|30502.9|30524.1|30504.1|30506.3|30486.3|501
1617691200000|2021-04-06 06:40:00|30523.1|30503.1|30546|30526|30557.6|30527.2|30521|30501|606
1617691500000|2021-04-06 06:45:00|30546.3|30526.3|30545.4|30525.4|30562|30532.4|30541.4|30507.9|692
1617691800000|2021-04-06 06:50:00|30546.9|30526.9|30557|30537|30557|30537|30544.5|30524.5|645
1617692100000|2021-04-06 06:55:00|30556.8|30536.8|30552.8|30532.8|30557.9|30537.9|30548.7|30528.7|564
1617692400000|2021-04-06 07:00:00|30552.5|30532.5|30565.5|30545.5|30578.1|30546.9|30551.9|30526.6|592
1617692700000|2021-04-06 07:05:00|30565.9|30545.9|30576.1|30556.1|30605.1|30570.2|30565.5|30540.5|760
1617693000000|2021-04-06 07:10:00|30576.3|30556.3|30584.6|30564.6|30591.2|30566.9|30554.2|30532.4|664
1617693300000|2021-04-06 07:15:00|30585.4|30565.4|30591.9|30571.9|30615.1|30579.2|30583.9|30552.4|607
1617693600000|2021-04-06 07:20:00|30591.6|30571.6|30578.2|30558.2|30593.4|30573.4|30576.7|30556.7|707
1617693900000|2021-04-06 07:25:00|30579|30559|30562.6|30542.6|30580.9|30560.9|30546.6|30519.7|683
1617694200000|2021-04-06 07:30:00|30562.1|30542.1|30568.7|30548.7|30591.3|30566.1|30557.9|30537.7|707
1617694500000|2021-04-06 07:35:00|30570.6|30550.6|30557.6|30537.6|30578.4|30551|30551.8|30520.9|575
1617694800000|2021-04-06 07:40:00|30556.8|30536.8|30557.8|30537.8|30566.9|30546.9|30554.9|30534.9|579
1617695100000|2021-04-06 07:45:00|30558.3|30538.3|30544.6|30524.6|30562|30542|30541.9|30521.9|607
1617695400000|2021-04-06 07:50:00|30544.4|30524.4|30552.7|30532.7|30570.2|30543.3|30536.7|30516.7|735
1617695700000|2021-04-06 07:55:00|30552|30532|30546.7|30526.7|30555.2|30535.2|30545.1|30525.1|668
1617696000000|2021-04-06 08:00:00|30547.2|30527.2|30550.4|30530.4|30572.1|30540.9|30547.2|30520.7|724
1617696300000|2021-04-06 08:05:00|30550.7|30530.7|30556.8|30536.8|30570.5|30543|30547.9|30520.5|732
1617696600000|2021-04-06 08:10:00|30556.9|30536.9|30564.5|30544.5|30564.5|30544.5|30549.9|30529.9|821
1617696900000|2021-04-06 08:15:00|30564|30544|30585.7|30565.7|30589.5|30569.5|30562.7|30542.7|771
1617697200000|2021-04-06 08:20:00|30586.6|30566.6|30591.4|30571.4|30591.7|30571.7|30582.6|30562.6|605
1617697500000|2021-04-06 08:25:00|30591.3|30571.3|30610.2|30590.2|30632|30602.4|30589.8|30569.8|605
1617697800000|2021-04-06 08:30:00|30608.9|30588.9|30616.3|30596.3|30623.9|30601.3|30604.9|30573.6|642
1617698100000|2021-04-06 08:35:00|30617.2|30597.2|30635|30615|30640.6|30620.6|30611|30591|716
1617698400000|2021-04-06 08:40:00|30634.4|30614.4|30637.1|30617.1|30649.7|30629.7|30626.8|30594.4|665
1617698700000|2021-04-06 08:45:00|30637.3|30617.3|30632.2|30612.2|30648.1|30628.1|30626.5|30606.5|790
1617699000000|2021-04-06 08:50:00|30631.4|30611.4|30605.3|30585.3|30634.5|30614.5|30603.9|30583.9|732
1617699300000|2021-04-06 08:55:00|30605.5|30585.5|30632.4|30582.4|30634.5|30598|30601.8|30580.7|587
1617699600000|2021-04-06 09:00:00|30630.9|30580.9|30597.7|30577.7|30630.9|30594.6|30592.5|30559.2|650
1617699900000|2021-04-06 09:05:00|30597.4|30577.4|30589|30569|30614.6|30582.5|30587|30564.6|612
1617700200000|2021-04-06 09:10:00|30588.2|30568.2|30583.6|30563.6|30592.3|30572.3|30575.6|30555.6|583
1617700500000|2021-04-06 09:15:00|30583.4|30563.4|30586.5|30566.5|30590.4|30570.4|30578.5|30558.5|545
1617700800000|2021-04-06 09:20:00|30587|30567|30596.4|30576.4|30600.6|30580.6|30586.3|30566.3|486
1617701100000|2021-04-06 09:25:00|30596.2|30576.2|30602.7|30582.7|30603|30583|30594.2|30574.2|562
1617701400000|2021-04-06 09:30:00|30602.1|30582.1|30602.4|30582.4|30604.5|30584.5|30592.9|30572.9|620
1617701700000|2021-04-06 09:35:00|30599.8|30579.8|30609.2|30589.2|30611.8|30591.8|30599|30579|561
1617702000000|2021-04-06 09:40:00|30609.5|30589.5|30606.5|30586.5|30612.8|30592.8|30602.1|30582.1|513
1617702300000|2021-04-06 09:45:00|30605.4|30585.4|30591.5|30571.5|30606|30586|30589.5|30569.5|596
1617702600000|2021-04-06 09:50:00|30591.2|30571.2|30574.2|30554.2|30593.6|30573.6|30571|30551|605
1617702900000|2021-04-06 09:55:00|30575|30555|30561.9|30541.9|30575.9|30555.9|30559.2|30539.2|626
1617703200000|2021-04-06 10:00:00|30563.5|30543.5|30552.3|30532.3|30565.2|30545.2|30551.7|30531.7|531
1617703500000|2021-04-06 10:05:00|30552.4|30532.4|30533.4|30513.4|30552.4|30532.4|30532.9|30512.9|568
1617703800000|2021-04-06 10:10:00|30533.3|30513.3|30550.1|30530.1|30558.9|30538.9|30533.3|30513.3|645
1617704100000|2021-04-06 10:15:00|30549.7|30529.7|30559|30539|30606.4|30559.6|30549.3|30524.4|616
1617704400000|2021-04-06 10:20:00|30559.4|30539.4|30563.6|30543.6|30578.2|30547.5|30557.1|30525.3|510
1617704700000|2021-04-06 10:25:00|30564|30544|30566.2|30546.2|30569.7|30549.7|30560.4|30540.4|481
1617705000000|2021-04-06 10:30:00|30566.1|30546.1|30580.1|30560.1|30583.9|30563.9|30564.7|30544.7|580
1617705300000|2021-04-06 10:35:00|30579.8|30559.8|30569.6|30549.6|30582.7|30562.7|30568.4|30548.4|462
1617705600000|2021-04-06 10:40:00|30571.2|30551.2|30566.2|30546.2|30574.4|30554.4|30562.4|30542.4|532
1617705900000|2021-04-06 10:45:00|30566|30546|30566|30546|30586.9|30553.5|30559.5|30536.1|504
1617706200000|2021-04-06 10:50:00|30566.2|30546.2|30567|30547|30587.5|30552.1|30560|30537.5|596
1617706500000|2021-04-06 10:55:00|30567.9|30547.9|30565.3|30545.3|30581|30554.4|30563.7|30531|548
1617706800000|2021-04-06 11:00:00|30565.5|30545.5|30569.2|30549.2|30575.6|30555.6|30564.2|30544.2|615
1617707100000|2021-04-06 11:05:00|30569|30549|30567.8|30547.8|30575.7|30555.7|30561.7|30541.7|566
1617707400000|2021-04-06 11:10:00|30569.5|30549.5|30568.6|30548.6|30572.7|30552.7|30563.2|30543.2|431
1617707700000|2021-04-06 11:15:00|30568.7|30548.7|30570.1|30550.1|30572.3|30552.3|30562.4|30542.4|507
1617708000000|2021-04-06 11:20:00|30569.5|30549.5|30568|30548|30572|30552|30565.4|30545.4|404
1617708300000|2021-04-06 11:25:00|30567.8|30547.8|30562.5|30542.5|30570.1|30550.1|30561.1|30541.1|488
1617708600000|2021-04-06 11:30:00|30562.7|30542.7|30557.5|30537.5|30566|30546|30550.5|30530.5|590
1617708900000|2021-04-06 11:35:00|30558.2|30538.2|30552.7|30532.7|30558.2|30538.2|30549.2|30529.2|443
1617709200000|2021-04-06 11:40:00|30551.3|30531.3|30549.2|30529.2|30556.8|30536.8|30547.7|30527.7|557
1617709500000|2021-04-06 11:45:00|30550.2|30530.2|30519.2|30499.2|30554.1|30534.1|30514.6|30482.5|568
1617709800000|2021-04-06 11:50:00|30519.3|30499.3|30518.8|30498.8|30537|30517|30516.9|30496.9|636
1617710100000|2021-04-06 11:55:00|30519.2|30499.2|30523.1|30503.1|30526.6|30506.6|30516|30496|773
1617710400000|2021-04-06 12:00:00|30523|30503|30516.3|30496.3|30528|30508|30514.3|30494.3|632
1617710700000|2021-04-06 12:05:00|30516.5|30496.5|30509.1|30489.1|30522.2|30502.2|30506.4|30486.4|634
1617711000000|2021-04-06 12:10:00|30508.5|30488.5|30513.5|30493.5|30518.9|30498.9|30504.7|30484.7|606
1617711300000|2021-04-06 12:15:00|30513.4|30493.4|30510.9|30490.9|30516.7|30496.7|30505.4|30485.4|513
1617711600000|2021-04-06 12:20:00|30511.9|30491.9|30510.2|30490.2|30519.5|30499.5|30506|30486|633
1617711900000|2021-04-06 12:25:00|30510.3|30490.3|30496.4|30476.4|30511.2|30491.2|30495.4|30475.4|699
1617712200000|2021-04-06 12:30:00|30497|30477|30497.3|30477.3|30513.7|30493.7|30496.3|30476.3|669
1617712500000|2021-04-06 12:35:00|30497.6|30477.6|30470.2|30450.2|30499.2|30479.2|30458.9|30438.9|887
1617712800000|2021-04-06 12:40:00|30468.8|30448.8|30492|30472|30504.3|30474.4|30463.7|30443.7|907
1617713100000|2021-04-06 12:45:00|30491.6|30471.6|30487.5|30467.5|30507.6|30474.6|30475.5|30455.5|727
1617713400000|2021-04-06 12:50:00|30487.7|30467.7|30485.4|30465.4|30491.5|30471.5|30476.4|30456.4|794
1617713700000|2021-04-06 12:55:00|30485.8|30465.8|30485.2|30465.2|30488.4|30468.4|30480.4|30460.4|706
1617714000000|2021-04-06 13:00:00|30485.3|30465.3|30499.6|30479.6|30499.6|30479.6|30482.6|30462.6|706
1617714300000|2021-04-06 13:05:00|30499.3|30479.3|30496.4|30476.4|30499.8|30479.8|30484.1|30464.1|658
1617714600000|2021-04-06 13:10:00|30496.5|30476.5|30488.8|30468.8|30499|30479|30488.8|30468.8|653
1617714900000|2021-04-06 13:15:00|30490.1|30470.1|30483.8|30463.8|30499|30479|30479.6|30459.6|798
1617715200000|2021-04-06 13:20:00|30485.4|30465.4|30476.4|30456.4|30489.2|30469.2|30476.1|30456.1|577
1617715500000|2021-04-06 13:25:00|30477.6|30457.6|30469.6|30449.6|30481.8|30461.8|30469.3|30449.3|559
1617715800000|2021-04-06 13:30:00|30469.9|30449.9|30449.7|30429.7|30470|30450|30448.7|30428.7|657
1617716100000|2021-04-06 13:35:00|30450.8|30430.8|30453.7|30433.7|30458.1|30438.1|30450.2|30430.2|585
1617716400000|2021-04-06 13:40:00|30453.4|30433.4|30456.3|30436.3|30463.3|30443.3|30452.2|30432.2|603
1617716700000|2021-04-06 13:45:00|30455.8|30435.8|30479.2|30459.2|30481.2|30461.2|30452.1|30432.1|608
1617717000000|2021-04-06 13:50:00|30479.4|30459.4|30484.4|30464.4|30497|30477|30473.9|30453.9|656
1617717300000|2021-04-06 13:55:00|30484.6|30464.6|30468.5|30448.5|30485.5|30465|30456.8|30421.7|667
1617717600000|2021-04-06 14:00:00|30468.9|30448.9|30469.2|30449.2|30471.3|30451.3|30451.9|30431.9|800
1617717900000|2021-04-06 14:05:00|30470.2|30450.2|30457.5|30437.5|30504.5|30472.4|30456.5|30436.5|774
1617718200000|2021-04-06 14:10:00|30455.2|30435.2|30461.4|30441.4|30466.3|30446.3|30455.2|30435.2|673
1617718500000|2021-04-06 14:15:00|30461.7|30441.7|30461.6|30441.6|30472.9|30452.9|30459.4|30439.4|728
1617718800000|2021-04-06 14:20:00|30461.8|30441.8|30444.1|30424.1|30462.5|30442.5|30443.7|30423.7|696
1617719100000|2021-04-06 14:25:00|30444.2|30424.2|30449.6|30429.6|30450.4|30430.4|30435.5|30415.5|687
1617719400000|2021-04-06 14:30:00|30449.1|30429.1|30473|30453|30474.8|30454.8|30445.2|30425.2|639
1617719700000|2021-04-06 14:35:00|30473.2|30453.2|30481.6|30461.6|30483.2|30463.2|30469.8|30449.8|717
1617720000000|2021-04-06 14:40:00|30480.8|30460.8|30480.8|30460.8|30483.8|30463.8|30477.3|30457.3|574
1617720300000|2021-04-06 14:45:00|30480.7|30460.7|30474.6|30454.6|30483|30463|30471|30451|639
1617720600000|2021-04-06 14:50:00|30472.7|30452.7|30475.9|30455.9|30476.9|30456.9|30468.6|30448.6|574
1617720900000|2021-04-06 14:55:00|30476.2|30456.2|30496.3|30476.3|30501|30481|30474|30454|799
1617721200000|2021-04-06 15:00:00|30495.5|30475.5|30503|30483|30507.4|30487.4|30492.2|30472.2|734
1617721500000|2021-04-06 15:05:00|30502.2|30482.2|30489.3|30469.3|30502.8|30482.8|30487|30467|644
1617721800000|2021-04-06 15:10:00|30490.1|30470.1|30466.7|30446.7|30490.6|30470.6|30465.1|30432.3|532
1617722100000|2021-04-06 15:15:00|30466.8|30446.8|30468.9|30448.9|30470.4|30450.4|30465.2|30445.2|522
1617722400000|2021-04-06 15:20:00|30469.5|30449.5|30468.1|30448.1|30471.3|30451.3|30466.1|30446.1|463
1617722700000|2021-04-06 15:25:00|30468.3|30448.3|30468.5|30448.5|30474.1|30454.1|30467.3|30447.3|445
1617723000000|2021-04-06 15:30:00|30469|30449|30472.6|30452.6|30488.7|30456.5|30465.9|30433.7|520
1617723300000|2021-04-06 15:35:00|30472.7|30452.7|30473.6|30453.6|30474.8|30454.8|30468.7|30448.7|478
1617723600000|2021-04-06 15:40:00|30473.8|30453.8|30465.5|30445.5|30475.7|30455.7|30462.8|30442.8|562
1617723900000|2021-04-06 15:45:00|30465.1|30445.1|30466.5|30446.5|30466.5|30446.5|30459|30439|501
1617724200000|2021-04-06 15:50:00|30466.4|30446.4|30451.1|30431.1|30466.4|30446.4|30449.5|30429.5|514
1617724500000|2021-04-06 15:55:00|30451|30431|30457.4|30437.4|30458|30438|30450.5|30430.5|398
1617724800000|2021-04-06 16:00:00|30457.5|30437.5|30466.8|30446.8|30481|30447.9|30456.5|30421.7|495
1617725100000|2021-04-06 16:05:00|30466.4|30446.4|30458.2|30438.2|30485.7|30450.5|30458.2|30425.9|410
1617725400000|2021-04-06 16:10:00|30458.4|30438.4|30480.3|30430.3|30481.9|30442.7|30455.7|30420.4|413
1617725700000|2021-04-06 16:15:00|30480.9|30430.9|30454.7|30434.7|30480.9|30444.8|30447.5|30410.2|514
1617726000000|2021-04-06 16:20:00|30454.6|30434.6|30455.7|30435.7|30470.2|30437.4|30453|30418.1|386
1617726300000|2021-04-06 16:25:00|30455.3|30435.3|30460.3|30440.3|30475.8|30442|30454.6|30419.4|366
1617726600000|2021-04-06 16:30:00|30460.1|30440.1|30464|30444|30479.4|30444.4|30454.9|30420.1|441
1617726900000|2021-04-06 16:35:00|30463.9|30443.9|30463.8|30443.8|30483.3|30447.9|30461.3|30427.5|427
1617727200000|2021-04-06 16:40:00|30464|30444|30482|30432|30482.9|30448.2|30461.9|30426.4|396
1617727500000|2021-04-06 16:45:00|30482.2|30432.2|30472.3|30422.3|30482.2|30444.5|30457.4|30420|415
1617727800000|2021-04-06 16:50:00|30472.5|30422.5|30474.5|30424.5|30476.5|30441.8|30457.8|30417.4|418
1617728100000|2021-04-06 16:55:00|30476.1|30426.1|30452.1|30432.1|30476.1|30441.5|30449.4|30414|381
1617728400000|2021-04-06 17:00:00|30452.5|30432.5|30463.5|30413.5|30470.5|30432.8|30446|30410.9|505
1617728700000|2021-04-06 17:05:00|30463.4|30413.4|30443.7|30423.7|30464.4|30430.7|30439.8|30404|376
1617729000000|2021-04-06 17:10:00|30443.4|30423.4|30461.9|30411.9|30463.6|30428.3|30440.8|30406.5|428
1617729300000|2021-04-06 17:15:00|30462.4|30412.4|30440.2|30420.2|30462.7|30426.8|30438.4|30400.2|407
1617729600000|2021-04-06 17:20:00|30440.3|30420.3|30465.2|30415.2|30468.9|30433.3|30438.6|30402.5|441
1617729900000|2021-04-06 17:25:00|30465.6|30415.6|30479.8|30429.8|30482.4|30446|30450.9|30414.4|581
1617730200000|2021-04-06 17:30:00|30479.3|30429.3|30476.7|30456.7|30487.9|30463.5|30463.2|30429.3|519
1617730500000|2021-04-06 17:35:00|30477.6|30457.6|30475.4|30455.4|30493.1|30458|30472.2|30443.1|457
1617730800000|2021-04-06 17:40:00|30475|30455|30474.7|30454.7|30478.3|30458.3|30472|30452|360
1617731100000|2021-04-06 17:45:00|30475|30455|30473|30453|30476.6|30456.6|30470.5|30450.5|323
1617731400000|2021-04-06 17:50:00|30472.4|30452.4|30463.3|30443.3|30483.1|30454|30463.1|30429.7|313
1617731700000|2021-04-06 17:55:00|30463.2|30443.2|30453.8|30433.8|30474.3|30445.9|30453.8|30419.3|427
1617732000000|2021-04-06 18:00:00|30455.3|30435.3|30447.5|30427.5|30473.2|30440|30446.2|30411.8|468
1617732300000|2021-04-06 18:05:00|30447.6|30427.6|30449.8|30429.8|30467.5|30435|30447.6|30417|346
1617732600000|2021-04-06 18:10:00|30449.5|30429.5|30434|30414|30462.5|30433|30428.9|30394.7|449
1617732900000|2021-04-06 18:15:00|30434.7|30414.7|30433.3|30413.3|30437.8|30417.8|30430.7|30410.7|367
1617733200000|2021-04-06 18:20:00|30433.1|30413.1|30415.5|30395.5|30438.4|30413.5|30414|30381.5|487
1617733500000|2021-04-06 18:25:00|30415.2|30395.2|30418.5|30398.5|30435.4|30400.1|30410.4|30375.1|495
1617733800000|2021-04-06 18:30:00|30419|30399|30408.5|30388.5|30434.3|30399.6|30407.5|30373.5|446
1617734100000|2021-04-06 18:35:00|30409.1|30389.1|30409.6|30389.6|30430.7|30394.8|30408.4|30374.4|448
1617734400000|2021-04-06 18:40:00|30409.8|30389.8|30408.7|30388.7|30428.3|30393.9|30405.9|30372.8|396
1617734700000|2021-04-06 18:45:00|30408.8|30388.8|30399.9|30379.9|30424|30390.2|30397.8|30363.9|485
1617735000000|2021-04-06 18:50:00|30400|30380|30405.1|30385.1|30426|30389.7|30399.4|30365.3|506
1617735300000|2021-04-06 18:55:00|30405.7|30385.7|30416.3|30396.3|30433.9|30399.9|30405|30371.6|531
1617735600000|2021-04-06 19:00:00|30416.2|30396.2|30424.9|30404.9|30427.5|30407.5|30413.5|30393.5|530
1617735900000|2021-04-06 19:05:00|30424.1|30404.1|30422.1|30402.1|30435.3|30407.8|30417.7|30385.3|416
1617736200000|2021-04-06 19:10:00|30423.6|30403.6|30421|30401|30437.6|30404.5|30417.2|30383.5|315
1617736500000|2021-04-06 19:15:00|30421.1|30401.1|30420.3|30400.3|30435.2|30405.1|30418.3|30384.5|295
1617736800000|2021-04-06 19:20:00|30420.4|30400.4|30416.1|30396.1|30438|30403.6|30415.8|30382.6|300
1617737100000|2021-04-06 19:25:00|30416|30396|30414.6|30394.6|30421|30401|30413.3|30393.3|329
1617737400000|2021-04-06 19:30:00|30415.1|30395.1|30417.4|30367.4|30430.9|30398.7|30396.3|30356.6|441
1617737700000|2021-04-06 19:35:00|30417.6|30367.6|30424|30374|30424.6|30387.9|30400.1|30363.7|422
1617738000000|2021-04-06 19:40:00|30421.2|30371.2|30419.2|30369.2|30424.4|30388.2|30402.1|30365.2|467
1617738300000|2021-04-06 19:45:00|30424.3|30374.3|30445.3|30395.3|30451.1|30418.7|30402.6|30364.2|926
1617738600000|2021-04-06 19:50:00|30446.9|30396.9|30437.4|30387.4|30452.7|30419|30429.5|30379.5|705
1617738900000|2021-04-06 19:55:00|30437.3|30387.3|30424.4|30374.4|30440.4|30401.4|30417.3|30367.3|718
1617739200000|2021-04-06 20:00:00|30421.6|30371.6|30419.5|30369.5|30429.2|30386.9|30402.5|30366.2|559
1617739500000|2021-04-06 20:05:00|30419.4|30369.4|30422.4|30372.4|30422.4|30372.4|30413.3|30363.3|281
1617739800000|2021-04-06 20:10:00|30416.6|30366.6|30415.7|30365.7|30423|30384|30403.8|30354.7|372
1617740100000|2021-04-06 20:15:00|30415.3|30365.3|30408.4|30358.4|30417.6|30367.6|30406.2|30356.2|366
1617740400000|2021-04-06 20:20:00|30411.1|30361.1|30403.8|30353.8|30415.2|30365.2|30400.7|30350.7|425
1617740700000|2021-04-06 20:25:00|30405.4|30355.4|30404|30354|30411.6|30361.6|30400.3|30350.3|325
1617741000000|2021-04-06 20:30:00|30405|30355|30404.3|30354.3|30410.1|30360.1|30399.2|30349.2|346
1617741300000|2021-04-06 20:35:00|30404.8|30354.8|30414.2|30364.2|30428.4|30377|30402.2|30352.2|548
1617741600000|2021-04-06 20:40:00|30413.1|30363.1|30418.4|30368.4|30422.8|30372.8|30404.6|30354.6|570
1617741900000|2021-04-06 20:45:00|30417.4|30367.4|30420.2|30370.2|30427.8|30377.8|30412|30362|447
1617742200000|2021-04-06 20:50:00|30420.7|30370.7|30418.7|30362.6|30431.9|30381.9|30412.5|30359.5|527
1617742500000|2021-04-06 20:55:00|30416.8|30366.8|30424.1|30370.1|30426.5|30373.7|30411.7|30355.8|465
1617742800000|2021-04-06 21:00:00|30431.6|30363.9|30429.3|30365|30432|30368.4|30425.1|30359|66
1617743100000|2021-04-06 21:05:00|30428.3|30359.4|30556.6|30439.6|30558.7|30441.7|30419|30336.6|127
1617743400000|2021-04-06 21:10:00|30556.3|30439.3|30498.9|30381.9|30565.6|30448.6|30426.1|30327.7|378
1617743700000|2021-04-06 21:15:00|30501.6|30384.6|30441|30391|30507.8|30394.3|30441|30337.4|223
1617744000000|2021-04-06 21:20:00|30473.2|30356.2|30450|30342.8|30477.7|30391|30428.9|30332.4|239
1617744300000|2021-04-06 21:25:00|30439.7|30343.1|30428.9|30362.6|30456.6|30364.6|30417|30332|272
1617744600000|2021-04-06 21:30:00|30431.4|30359|30441.2|30352.3|30456.1|30361.1|30429.1|30333.9|226
1617744900000|2021-04-06 21:35:00|30438.3|30356.5|30438.7|30354.9|30468.1|30364.3|30423.1|30338.9|335
1617745200000|2021-04-06 21:40:00|30435.6|30356|30430.6|30362.4|30461.9|30368.9|30425.8|30343.7|223
1617745500000|2021-04-06 21:45:00|30444.9|30345.1|30429.9|30363.2|30452.3|30375.1|30423.5|30343.1|263
1617745800000|2021-04-06 21:50:00|30438.3|30357.6|30442.5|30354.7|30461.6|30371.5|30426.1|30344.4|435
1617746100000|2021-04-06 21:55:00|30432|30365.4|30442|30350.7|30449.3|30371.7|30420|30349.5|407
1617746400000|2021-04-06 22:00:00|30437.3|30352.6|30405.3|30345.1|30446.4|30360.2|30396.3|30338.8|747
1617746700000|2021-04-06 22:05:00|30405.7|30345.5|30399.5|30349.5|30418.4|30352.1|30398.9|30343.5|352
1617747000000|2021-04-06 22:10:00|30398.9|30348.7|30408|30347.1|30418.7|30353.8|30398.6|30341.6|318
1617747300000|2021-04-06 22:15:00|30412.2|30349.7|30394.6|30344.6|30412.7|30350.5|30393.6|30340.4|440
1617747600000|2021-04-06 22:20:00|30396.6|30346.6|30393.3|30343.3|30397.8|30347.8|30391.8|30340.1|276
1617747900000|2021-04-06 22:25:00|30393.5|30343.5|30396|30346|30402|30349.8|30391.3|30341.3|260
1617748200000|2021-04-06 22:30:00|30393.5|30343.5|30398.5|30348.5|30413|30356|30392.7|30340.3|343
1617748500000|2021-04-06 22:35:00|30397|30347|30399.6|30349.6|30405.4|30352.5|30394|30343.9|280
1617748800000|2021-04-06 22:40:00|30399.1|30349.1|30397.2|30347.2|30405.1|30354.3|30394.3|30343.7|244
1617749100000|2021-04-06 22:45:00|30397.4|30347.4|30399.7|30349.7|30408.5|30356|30395.5|30345.5|195
1617749400000|2021-04-06 22:50:00|30396.9|30346.9|30399|30349|30405.2|30353.4|30395.2|30345.2|205
1617749700000|2021-04-06 22:55:00|30398.7|30348.7|30399.9|30349.9|30407.4|30354.5|30395.1|30345.1|185
1617750000000|2021-04-06 23:00:00|30399.6|30349.6|30410.1|30350.9|30417.1|30361.6|30399.6|30347|471
1617750300000|2021-04-06 23:05:00|30408.6|30351.2|30409.7|30356.2|30418|30361|30403.5|30349|562
1617750600000|2021-04-06 23:10:00|30414.9|30358.2|30412.4|30356.7|30417.3|30359.2|30403.9|30349.8|234
1617750900000|2021-04-06 23:15:00|30413|30354.9|30417.8|30352.8|30423.5|30357.1|30405.1|30349.5|561
1617751200000|2021-04-06 23:20:00|30416.7|30352.3|30405.4|30352.7|30424.5|30357.8|30399.8|30344.8|484
1617751500000|2021-04-06 23:25:00|30411.4|30353|30404.7|30350.7|30412.4|30357|30402.2|30348|237
1617751800000|2021-04-06 23:30:00|30405|30350.4|30401|30349.2|30414.3|30354|30398.1|30344.4|332
1617752100000|2021-04-06 23:35:00|30402.5|30348.6|30399.8|30346.4|30409|30350.9|30395.7|30340|309
1617752400000|2021-04-06 23:40:00|30399.6|30346.2|30399.1|30349.1|30409.4|30351.3|30397.6|30342.4|316
1617752700000|2021-04-06 23:45:00|30398.2|30348.2|30402.1|30347|30404.9|30350.5|30395.7|30344.2|296
1617753000000|2021-04-06 23:50:00|30396|30346|30401.7|30346|30410.1|30349.9|30394.9|30341.3|329
1617753300000|2021-04-06 23:55:00|30395.1|30345.1|30407.4|30352.1|30414.2|30353|30395.1|30345.1|366
1617753600000|2021-04-07 00:00:00|30406.1|30344.3|30409.3|30356.9|30413.6|30360.3|30401.6|30341.1|464
1617753900000|2021-04-07 00:05:00|30406.7|30356.7|30410.7|30360.7|30414.9|30361.9|30406.1|30353.1|315
1617754200000|2021-04-07 00:10:00|30412.4|30362.4|30411.2|30361.2|30416.2|30362.4|30406.2|30355.8|309
1617754500000|2021-04-07 00:15:00|30411.3|30361.3|30409.8|30359|30414.8|30362|30407.7|30353.8|272
1617754800000|2021-04-07 00:20:00|30409.6|30359.6|30411.2|30361.1|30413.8|30361.5|30404.4|30350.4|296
1617755100000|2021-04-07 00:25:00|30411.3|30361.3|30409.2|30357.2|30419.1|30362.7|30407.1|30354|271
1617755400000|2021-04-07 00:30:00|30408.5|30358|30413.4|30363.4|30416.6|30365.1|30408.2|30355.4|297
1617755700000|2021-04-07 00:35:00|30413.5|30363.5|30411.7|30361.7|30419.3|30367.2|30409.6|30357.9|263
1617756000000|2021-04-07 00:40:00|30412.3|30362.3|30409|30359|30415.7|30364.1|30406.5|30355.6|214
1617756300000|2021-04-07 00:45:00|30408.5|30358.5|30406.7|30356.7|30412.4|30362.4|30402.9|30352|229
1617756600000|2021-04-07 00:50:00|30406.9|30356.9|30418.6|30363.7|30423.1|30367.3|30405.8|30355.8|527
1617756900000|2021-04-07 00:55:00|30418.1|30363.1|30410.1|30360.1|30422.4|30363.7|30406.4|30354.3|462
1617757200000|2021-04-07 01:00:00|30409.9|30359.9|30410.9|30360.9|30416.2|30362.8|30408.5|30357|341
1617757500000|2021-04-07 01:05:00|30407.6|30357.6|30401.8|30350.2|30413.9|30361.4|30398.8|30347.9|439
1617757800000|2021-04-07 01:10:00|30401.1|30351.1|30398|30348|30410.4|30354.8|30396.8|30344.5|405
1617758100000|2021-04-07 01:15:00|30394.7|30344.7|30401.7|30347.1|30403.5|30351|30393.2|30343.2|369
1617758400000|2021-04-07 01:20:00|30401.5|30346.3|30399.5|30348.4|30402.7|30350.1|30394.6|30343.8|379
1617758700000|2021-04-07 01:25:00|30399.3|30348.7|30402.4|30352.4|30409.8|30356.3|30398.7|30346.8|365
1617759000000|2021-04-07 01:30:00|30402.5|30352.5|30405.1|30355.1|30407.5|30357|30400.7|30349.3|314
1617759300000|2021-04-07 01:35:00|30402|30352|30398.9|30348.1|30413.1|30358.8|30395.4|30343.8|429
1617759600000|2021-04-07 01:40:00|30398.6|30348.3|30403.4|30352.6|30410|30353.3|30398.1|30345.3|407
1617759900000|2021-04-07 01:45:00|30404|30351|30404.2|30353.4|30406.3|30356.3|30401.5|30349.1|378
1617760200000|2021-04-07 01:50:00|30404.6|30351.6|30403|30353|30410|30358.8|30402.1|30349.5|401
1617760500000|2021-04-07 01:55:00|30403.3|30353.3|30408|30357.7|30410.5|30358.6|30402.6|30350.4|339
1617760800000|2021-04-07 02:00:00|30407.9|30357.6|30407.3|30357.3|30411.4|30361.3|30405.3|30354.7|339
1617761100000|2021-04-07 02:05:00|30405.1|30355.1|30409.6|30358.2|30411.5|30360.5|30402.3|30351.4|382
1617761400000|2021-04-07 02:10:00|30410.1|30358.4|30418.6|30367.9|30418.6|30368.3|30408.8|30356.8|457
1617761700000|2021-04-07 02:15:00|30418.8|30368.6|30414.8|30364.8|30422.1|30368.9|30413.4|30362.1|432
1617762000000|2021-04-07 02:20:00|30414.9|30364.4|30421.2|30371.2|30425|30375|30414.5|30362|304
1617762300000|2021-04-07 02:25:00|30421.1|30371.1|30424.1|30374.1|30425.4|30375.4|30419|30368|279
1617762600000|2021-04-07 02:30:00|30424|30374|30418.8|30368.8|30424.9|30374.9|30418.2|30368.2|334
1617762900000|2021-04-07 02:35:00|30418.9|30368.9|30417.7|30367.7|30421|30371|30414.7|30364.7|216
1617763200000|2021-04-07 02:40:00|30413.7|30363.7|30416.6|30366.6|30419.1|30369.1|30411.2|30361.2|316
1617763500000|2021-04-07 02:45:00|30416.8|30366.8|30419|30369|30424.1|30374.1|30413.7|30363.7|356
1617763800000|2021-04-07 02:50:00|30419.6|30369.6|30417.5|30367.5|30427.9|30377.9|30417.1|30367|359
1617764100000|2021-04-07 02:55:00|30417.9|30367.9|30426.7|30376.7|30430.2|30380.1|30415.8|30365.8|445
1617764400000|2021-04-07 03:00:00|30426.8|30376.8|30424.3|30374.3|30430.8|30380.8|30422.1|30371.9|328
1617764700000|2021-04-07 03:05:00|30422|30372|30426|30376|30427.7|30377.7|30422|30371|301
1617765000000|2021-04-07 03:10:00|30428.1|30378.1|30427.3|30377.3|30429.5|30379.5|30424.5|30373.3|287
1617765300000|2021-04-07 03:15:00|30426.7|30376.7|30423.5|30373.5|30429|30379|30421.5|30371.5|327
1617765600000|2021-04-07 03:20:00|30423.7|30373.7|30425|30375|30426.1|30376.1|30419.9|30369.3|292
1617765900000|2021-04-07 03:25:00|30424.9|30374.9|30424.1|30374.1|30426.6|30376.6|30421|30371|228
1617766200000|2021-04-07 03:30:00|30424|30374|30422.9|30372.9|30426|30376|30419.9|30369.9|196
1617766500000|2021-04-07 03:35:00|30423.4|30373.4|30422|30372|30425|30375|30420.9|30369.3|250
1617766800000|2021-04-07 03:40:00|30421.8|30371.8|30421|30371|30425.3|30375.3|30420.8|30370.8|226
1617767100000|2021-04-07 03:45:00|30421.2|30371.2|30422|30372|30425.9|30375.9|30421.2|30371.2|312
1617767400000|2021-04-07 03:50:00|30422.1|30372.1|30427.7|30377.7|30429.5|30379.5|30421.5|30371.5|323
1617767700000|2021-04-07 03:55:00|30427.8|30377.8|30425.4|30375.4|30431.2|30381.2|30424.1|30374.1|216
1617768000000|2021-04-07 04:00:00|30424.9|30374.9|30422.9|30372.9|30427.9|30377.9|30421.4|30371.4|222
1617768300000|2021-04-07 04:05:00|30423|30373|30419.3|30369.3|30427.1|30377.1|30419.3|30369.3|202
1617768600000|2021-04-07 04:10:00|30419.7|30369.7|30419.4|30369.4|30422.8|30372.6|30416.9|30366.9|233
1617768900000|2021-04-07 04:15:00|30419.2|30369.2|30421|30367|30422.1|30372.1|30414.2|30364.2|241
1617769200000|2021-04-07 04:20:00|30418.7|30368.7|30418.7|30368.7|30421.6|30371.6|30416|30366|221
1617769500000|2021-04-07 04:25:00|30418|30368|30420.1|30370.1|30422|30371.5|30415.4|30365.4|270
1617769800000|2021-04-07 04:30:00|30420.2|30370.2|30415.1|30365.1|30421.4|30371.4|30412.1|30362.1|241
1617770100000|2021-04-07 04:35:00|30415.2|30365.2|30416.4|30366.4|30420.3|30370.3|30414.8|30364.8|242
1617770400000|2021-04-07 04:40:00|30416.5|30366.5|30414|30364|30417.5|30367.5|30408.7|30358.7|418
1617770700000|2021-04-07 04:45:00|30414.4|30364.4|30407.2|30357.2|30416.3|30366.3|30403.9|30353.9|363
1617771000000|2021-04-07 04:50:00|30405.3|30355.3|30408.9|30358.9|30410.1|30360.1|30404.5|30354.5|219
1617771300000|2021-04-07 04:55:00|30408.2|30358.2|30409.3|30359.3|30412.4|30362.4|30406.7|30356.7|266
1617771600000|2021-04-07 05:00:00|30409|30359|30410|30360|30413.4|30363.4|30404.7|30354.7|306
1617771900000|2021-04-07 05:05:00|30410.3|30360.3|30408.3|30358.3|30411.4|30361.4|30404.6|30354.6|296
1617772200000|2021-04-07 05:10:00|30407.4|30357.4|30407.8|30357.8|30411.2|30361.2|30404|30354|268
1617772500000|2021-04-07 05:15:00|30407.4|30357.4|30419.6|30369.6|30425.1|30375.1|30406|30356|399
1617772800000|2021-04-07 05:20:00|30420.1|30370.1|30419.4|30369.4|30421.8|30371.8|30417.4|30367.4|355
1617773100000|2021-04-07 05:25:00|30419.6|30369.6|30418.4|30368.4|30424.1|30374.1|30416.8|30366.8|341
1617773400000|2021-04-07 05:30:00|30418.3|30368.3|30420.1|30370.1|30427.4|30389.1|30409|30361.7|343
1617773700000|2021-04-07 05:35:00|30419.6|30369.6|30417.8|30367.8|30423.5|30373.5|30413.6|30363.6|334
1617774000000|2021-04-07 05:40:00|30419|30369|30414.1|30364.1|30422.5|30372.5|30411.1|30361.1|431
1617774300000|2021-04-07 05:45:00|30415.4|30365.4|30417.5|30367.5|30424.5|30374.5|30412.6|30362.6|464
1617774600000|2021-04-07 05:50:00|30416.9|30366.9|30411.6|30361.6|30419.6|30369.6|30410|30360|418
1617774900000|2021-04-07 05:55:00|30410.7|30360.7|30408.7|30358.7|30417.8|30367.8|30405.6|30355.6|471
1617775200000|2021-04-07 06:00:00|30408.6|30358.6|30400.6|30350.6|30410.6|30378|30387.8|30348.2|484
1617775500000|2021-04-07 06:05:00|30400.2|30350.2|30430.8|30380.8|30431.8|30391|30392.9|30349.8|650
1617775800000|2021-04-07 06:10:00|30430.7|30380.7|30426.6|30376.6|30450.1|30405.9|30414|30374.9|704
1617776100000|2021-04-07 06:15:00|30426.4|30376.4|30424.8|30374.8|30438.1|30392|30412|30368.8|646
1617776400000|2021-04-07 06:20:00|30424.9|30374.9|30427.1|30377.1|30431|30391.7|30411.7|30368.5|566
1617776700000|2021-04-07 06:25:00|30427|30377|30414.8|30364.8|30427.8|30377.8|30411.2|30361.2|494
1617777000000|2021-04-07 06:30:00|30414.4|30364.4|30411.9|30361.9|30422.6|30388.3|30391.2|30357.2|783
1617777300000|2021-04-07 06:35:00|30412.1|30362.1|30420.3|30370.3|30422|30384.7|30394.1|30357.4|580
1617777600000|2021-04-07 06:40:00|30418.9|30368.9|30420.8|30370.8|30427.3|30392.4|30401.6|30363.7|738
1617777900000|2021-04-07 06:45:00|30422.3|30372.3|30398.5|30378.5|30422.8|30388.6|30396|30365|659
1617778200000|2021-04-07 06:50:00|30397.9|30377.9|30425.3|30405.3|30440.3|30406.2|30397.6|30377.6|675
1617778500000|2021-04-07 06:55:00|30426.2|30406.2|30429.1|30379.1|30445.9|30409.6|30414.5|30379.1|715
1617778800000|2021-04-07 07:00:00|30430.9|30380.9|30398.7|30378.7|30430.9|30399.5|30392.9|30363.7|856
1617779100000|2021-04-07 07:05:00|30398.9|30378.9|30397.9|30377.9|30399.2|30379.2|30389.8|30369.8|722
1617779400000|2021-04-07 07:10:00|30398.1|30378.1|30413.8|30393.8|30419.6|30399.6|30394.5|30374.5|772
1617779700000|2021-04-07 07:15:00|30413.9|30393.9|30410.7|30390.7|30423.1|30403.1|30408.5|30388.5|666
1617780000000|2021-04-07 07:20:00|30410.8|30390.8|30404.3|30384.3|30422.6|30402.6|30403.5|30383.5|693
1617780300000|2021-04-07 07:25:00|30404|30384|30370.4|30350.4|30409.7|30384.7|30369.1|30334.6|765
1617780600000|2021-04-07 07:30:00|30370.2|30350.2|30372.5|30352.5|30388.8|30356|30363.3|30336.5|714
1617780900000|2021-04-07 07:35:00|30373.5|30353.5|30384.4|30364.4|30388.6|30368.6|30371.7|30351.7|641
1617781200000|2021-04-07 07:40:00|30385.4|30365.4|30413.9|30363.9|30417.2|30367.9|30369.7|30341.5|691
1617781500000|2021-04-07 07:45:00|30413.7|30363.7|30407.1|30357.1|30419.9|30387.1|30368.4|30338.7|810
1617781800000|2021-04-07 07:50:00|30406.8|30356.8|30366.2|30346.2|30407.2|30366.5|30361|30334.2|728
1617782100000|2021-04-07 07:55:00|30366.1|30346.1|30379.1|30329.1|30390.9|30362|30349.1|30319.4|821
1617782400000|2021-04-07 08:00:00|30380.5|30330.5|30344.9|30324.9|30381|30346.6|30340.5|30320.5|775
1617782700000|2021-04-07 08:05:00|30344.2|30324.2|30344.2|30324.2|30350.1|30330.1|30341.3|30321.3|663
1617783000000|2021-04-07 08:10:00|30344.8|30324.8|30364.6|30344.6|30366.1|30346.1|30344|30324|743
1617783300000|2021-04-07 08:15:00|30393.1|30343.1|30396.1|30346.1|30399.4|30367|30372.9|30342.3|777
1617783600000|2021-04-07 08:20:00|30382|30362|30374.5|30354.5|30384.6|30364.6|30362.8|30342.8|791
1617783900000|2021-04-07 08:25:00|30374.4|30354.4|30403.1|30353.1|30405.2|30368.2|30370.7|30350.7|651
1617784200000|2021-04-07 08:30:00|30403.2|30353.2|30363.4|30343.4|30403.9|30374.3|30361.1|30335.7|801
1617784500000|2021-04-07 08:35:00|30363.1|30343.1|30337|30317|30365.8|30345.8|30326.1|30306.1|725
1617784800000|2021-04-07 08:40:00|30337.6|30317.6|30338.4|30318.4|30378.5|30345.2|30335.4|30309.7|708
1617785100000|2021-04-07 08:45:00|30338.2|30318.2|30340.3|30320.3|30362.8|30330.6|30335.6|30299.4|725
1617785400000|2021-04-07 08:50:00|30340.4|30320.4|30320.4|30300.4|30340.4|30320.4|30316.4|30296.4|711
1617785700000|2021-04-07 08:55:00|30320.3|30300.3|30333.5|30313.5|30350.5|30317|30320|30300|673
1617786000000|2021-04-07 09:00:00|30333.4|30313.4|30331.3|30311.3|30335.5|30315.5|30325.2|30305.2|605
1617786300000|2021-04-07 09:05:00|30331.6|30311.6|30325.3|30305.3|30332.3|30312.3|30321.5|30301.5|667
1617786600000|2021-04-07 09:10:00|30325.6|30305.6|30326|30306|30328.1|30308.1|30316.9|30296.9|664
1617786900000|2021-04-07 09:15:00|30325.6|30305.6|30346.7|30326.7|30347.9|30327.9|30325.4|30305.4|734
1617787200000|2021-04-07 09:20:00|30345.8|30325.8|30341.6|30321.6|30346.8|30326.8|30338|30318|475
1617787500000|2021-04-07 09:25:00|30341|30321|30339.6|30319.6|30343.8|30323.8|30335.5|30315.5|433
1617787800000|2021-04-07 09:30:00|30339.7|30319.7|30337.6|30317.6|30341|30321|30328|30308|576
1617788100000|2021-04-07 09:35:00|30336.9|30316.9|30333.3|30313.3|30338.7|30318.7|30329.5|30309.5|586
1617788400000|2021-04-07 09:40:00|30333.6|30313.6|30328.4|30308.4|30348|30321.7|30327.1|30298|620
1617788700000|2021-04-07 09:45:00|30328.1|30308.1|30313.6|30293.6|30331|30311|30310|30280.6|697
1617789000000|2021-04-07 09:50:00|30311.5|30291.5|30306.3|30286.3|30314.7|30294.7|30303.5|30283.5|584
1617789300000|2021-04-07 09:55:00|30309.8|30289.8|30284.1|30264.1|30314|30289.8|30283.3|30263.3|584
1617789600000|2021-04-07 10:00:00|30281.3|30261.3|30299.6|30279.6|30307.4|30280.4|30281.2|30257.4|671
1617789900000|2021-04-07 10:05:00|30299.2|30279.2|30288.7|30268.7|30299.2|30279.2|30287.8|30267.8|528
1617790200000|2021-04-07 10:10:00|30288.8|30268.8|30278.9|30258.9|30290.5|30270.5|30276.8|30256.8|571
1617790500000|2021-04-07 10:15:00|30278.6|30258.6|30278.6|30258.6|30282.4|30262.4|30277.4|30257.4|476
1617790800000|2021-04-07 10:20:00|30278.7|30258.7|30274|30254|30281.2|30261.2|30271|30251|478
1617791100000|2021-04-07 10:25:00|30274.8|30254.8|30280.4|30260.4|30281.4|30261.4|30270.6|30250.6|540
1617791400000|2021-04-07 10:30:00|30280.3|30260.3|30262.6|30242.6|30280.9|30260.9|30260.4|30240.4|713
1617791700000|2021-04-07 10:35:00|30263.5|30243.5|30273.2|30253.2|30274.8|30254.8|30256.9|30236.9|715
1617792000000|2021-04-07 10:40:00|30273.9|30253.9|30271.8|30251.8|30276.3|30256.3|30268.8|30248.8|521
1617792300000|2021-04-07 10:45:00|30272.1|30252.1|30247.4|30227.4|30273.4|30253.4|30245.4|30225.4|533
1617792600000|2021-04-07 10:50:00|30247.6|30227.6|30248.1|30228.1|30252.3|30232.3|30243.2|30223.2|568
1617792900000|2021-04-07 10:55:00|30247.4|30227.4|30253.1|30233.1|30254|30234|30236.3|30216.3|726
1617793200000|2021-04-07 11:00:00|30253|30233|30262|30242|30265|30245|30251.2|30231.2|675
1617793500000|2021-04-07 11:05:00|30261.2|30241.2|30259.3|30239.3|30265.3|30245.3|30258.5|30238.5|526
1617793800000|2021-04-07 11:10:00|30258.9|30238.9|30273|30253|30276.5|30256.5|30257.5|30237.5|633
1617794100000|2021-04-07 11:15:00|30274.8|30254.8|30265.1|30245.1|30276.9|30256.9|30265.1|30245.1|636
1617794400000|2021-04-07 11:20:00|30265.2|30245.2|30275.1|30255.1|30280.7|30260.7|30265.2|30245.2|622
1617794700000|2021-04-07 11:25:00|30275.3|30255.3|30264.8|30244.8|30276|30256|30263.5|30243.5|528
1617795000000|2021-04-07 11:30:00|30265.2|30245.2|30265.4|30245.4|30267.5|30247.5|30262.2|30242.2|519
1617795300000|2021-04-07 11:35:00|30265.7|30245.7|30253.9|30233.9|30266.9|30246.9|30251.3|30231.3|516
1617795600000|2021-04-07 11:40:00|30254.2|30234.2|30250.3|30230.3|30256.4|30236.4|30247.2|30227.2|521
1617795900000|2021-04-07 11:45:00|30250.2|30230.2|30239.4|30219.4|30256.6|30236.6|30237.5|30217.5|603
1617796200000|2021-04-07 11:50:00|30239.7|30219.7|30247.7|30227.7|30252.3|30232.3|30238.3|30218.3|691
1617796500000|2021-04-07 11:55:00|30249.1|30229.1|30251.6|30231.6|30258.7|30238.7|30243.3|30223.3|781
1617796800000|2021-04-07 12:00:00|30251.8|30231.8|30274.3|30254.3|30275|30255|30250.5|30230.5|762
1617797100000|2021-04-07 12:05:00|30274.6|30254.6|30274.6|30254.6|30291.9|30261.2|30271.6|30240.8|606
1617797400000|2021-04-07 12:10:00|30274|30254|30270.9|30250.9|30275|30255|30266.2|30246.2|616
1617797700000|2021-04-07 12:15:00|30271.8|30251.8|30288.9|30268.9|30299.1|30279.1|30270.5|30242.6|738
1617798000000|2021-04-07 12:20:00|30288.2|30268.2|30286.2|30266.2|30297.2|30277.2|30284.1|30264.1|639
1617798300000|2021-04-07 12:25:00|30286.3|30266.3|30289.4|30269.4|30291.2|30271.2|30283.5|30263.5|625
1617798600000|2021-04-07 12:30:00|30289.8|30269.8|30276.2|30256.2|30294.3|30274.3|30272.1|30252.1|647
1617798900000|2021-04-07 12:35:00|30275.5|30255.5|30270.1|30250.1|30283.4|30263.4|30268.6|30248.6|690
1617799200000|2021-04-07 12:40:00|30272|30252|30273.4|30253.4|30281.4|30261.4|30268.2|30248.2|687
1617799500000|2021-04-07 12:45:00|30273.5|30253.5|30276.7|30256.7|30280.5|30260.5|30268.4|30248.4|643
1617799800000|2021-04-07 12:50:00|30275.6|30255.6|30267|30247|30279.2|30259.2|30263.2|30243.2|708
1617800100000|2021-04-07 12:55:00|30267.3|30247.3|30260.8|30240.8|30267.7|30247.7|30259.3|30239.3|645
1617800400000|2021-04-07 13:00:00|30257.3|30237.3|30249.1|30229.1|30261.3|30241.3|30246.8|30226.8|695
1617800700000|2021-04-07 13:05:00|30249.2|30229.2|30240.5|30220.5|30252.6|30232.6|30232|30212|631
1617801000000|2021-04-07 13:10:00|30242.1|30222.1|30251.8|30231.8|30258.2|30238.2|30239.7|30219.7|585
1617801300000|2021-04-07 13:15:00|30251.9|30231.9|30254.9|30234.9|30269.4|30238.1|30236.8|30216.8|672
1617801600000|2021-04-07 13:20:00|30253.2|30233.2|30250.2|30230.2|30255.2|30235.2|30247.5|30227.5|511
1617801900000|2021-04-07 13:25:00|30250|30230|30211.9|30191.9|30250.2|30230.2|30209.7|30189.7|627
1617802200000|2021-04-07 13:30:00|30212|30192|30217.4|30197.4|30219.2|30199.2|30199.6|30179.6|635
1617802500000|2021-04-07 13:35:00|30216.7|30196.7|30233.3|30213.3|30233.3|30213.3|30211.2|30180.3|680
1617802800000|2021-04-07 13:40:00|30233.9|30213.9|30226.3|30206.3|30255|30220.5|30222.3|30190.9|758
1617803100000|2021-04-07 13:45:00|30226.4|30206.4|30202.5|30182.5|30231.1|30211.1|30200.3|30171.6|713
1617803400000|2021-04-07 13:50:00|30202|30182|30180|30160|30212.5|30185.1|30175.4|30155.4|793
1617803700000|2021-04-07 13:55:00|30180.3|30160.3|30179.6|30159.6|30186.3|30166.3|30168.7|30148.7|795
1617804000000|2021-04-07 14:00:00|30178.5|30158.5|30174.7|30154.7|30195.1|30175.1|30174.7|30154.7|820
1617804300000|2021-04-07 14:05:00|30174.3|30154.3|30174.3|30154.3|30180.1|30160.1|30169.6|30149.6|652
1617804600000|2021-04-07 14:10:00|30172.9|30152.9|30158.5|30138.5|30176.6|30156.6|30143|30116|866
1617804900000|2021-04-07 14:15:00|30158.6|30138.6|30162.3|30142.3|30181.9|30153.5|30157.4|30129.6|661
1617805200000|2021-04-07 14:20:00|30162.4|30142.4|30149.5|30129.5|30164.5|30144.5|30149.2|30129.2|646
1617805500000|2021-04-07 14:25:00|30150.1|30130.1|30137.3|30117.3|30155.8|30135.8|30130.7|30110.7|678
1617805800000|2021-04-07 14:30:00|30137.4|30117.4|30152.1|30132.1|30158.4|30138.4|30137.4|30117.4|719
1617806100000|2021-04-07 14:35:00|30151.8|30131.8|30138.8|30118.8|30154.8|30134.8|30134.9|30114.9|652
1617806400000|2021-04-07 14:40:00|30140.7|30120.7|30121.9|30101.9|30145|30125|30119.8|30099.8|733
1617806700000|2021-04-07 14:45:00|30121.7|30101.7|30120|30100|30142.3|30110.9|30105.5|30085.5|865
1617807000000|2021-04-07 14:50:00|30119.9|30099.9|30122.8|30102.8|30148.4|30114|30110.5|30078.3|870
1617807300000|2021-04-07 14:55:00|30122.9|30102.9|30145.2|30125.2|30155.2|30135.2|30122.9|30102.9|999
1617807600000|2021-04-07 15:00:00|30146.9|30126.9|30169.4|30149.4|30169.4|30149.4|30137.9|30117.9|849
1617807900000|2021-04-07 15:05:00|30169.3|30149.3|30189.6|30169.6|30225.5|30183.3|30157.6|30137.6|689
1617808200000|2021-04-07 15:10:00|30189.9|30169.9|30152.8|30132.8|30201.7|30170|30145.9|30114.8|765
1617808500000|2021-04-07 15:15:00|30153.2|30133.2|30168.6|30148.6|30192.9|30153.6|30151.1|30124.4|700
1617808800000|2021-04-07 15:20:00|30168.3|30148.3|30201.6|30151.6|30201.6|30169.1|30166.7|30139.8|674
1617809100000|2021-04-07 15:25:00|30201.2|30151.2|30199.5|30149.5|30213.2|30180.3|30170.4|30135|752
1617809400000|2021-04-07 15:30:00|30199.2|30149.2|30193.9|30173.9|30219|30181.1|30191.6|30149.2|793
1617809700000|2021-04-07 15:35:00|30193.8|30173.8|30232.1|30182.1|30239|30202.3|30193.2|30164.4|694
1617810000000|2021-04-07 15:40:00|30232.2|30182.2|30209.8|30159.8|30239.7|30208.3|30202.9|30152.9|707
1617810300000|2021-04-07 15:45:00|30210.2|30160.2|30226.1|30176.1|30231.1|30181.1|30190.7|30153.6|744
1617810600000|2021-04-07 15:50:00|30226.3|30176.3|30219.5|30169.5|30231.7|30181.7|30206.6|30156.6|757
1617810900000|2021-04-07 15:55:00|30219|30169|30224.2|30174.2|30230.5|30180.5|30192.5|30153.2|589
1617811200000|2021-04-07 16:00:00|30227.7|30177.7|30218.6|30168.6|30242.1|30202|30205|30165.9|662
1617811500000|2021-04-07 16:05:00|30219.3|30169.3|30223.8|30173.8|30232.2|30182.2|30213.5|30163.5|579
1617811800000|2021-04-07 16:10:00|30223.5|30173.5|30225.4|30175.4|30228.6|30178.6|30222|30172|454
1617812100000|2021-04-07 16:15:00|30226.3|30176.3|30235.4|30185.4|30238.2|30188.2|30223.6|30173.6|568
1617812400000|2021-04-07 16:20:00|30235.9|30185.9|30233.9|30183.9|30242.6|30192.6|30231|30181|591
1617812700000|2021-04-07 16:25:00|30234.3|30184.3|30237.1|30187.1|30243.1|30193.1|30231.7|30181.7|472
1617813000000|2021-04-07 16:30:00|30236.6|30186.6|30233.6|30183.6|30242.1|30192.1|30228.7|30178.7|545
1617813300000|2021-04-07 16:35:00|30233.9|30183.9|30231.2|30181.2|30242.5|30192.5|30225|30175|441
1617813600000|2021-04-07 16:40:00|30231.1|30181.1|30235.8|30185.8|30237.2|30187.2|30229.8|30179.8|446
1617813900000|2021-04-07 16:45:00|30235.7|30185.7|30234.3|30184.3|30238.4|30188.4|30228.3|30178.3|456
1617814200000|2021-04-07 16:50:00|30233.8|30183.8|30241.2|30191.2|30242|30192|30232|30182|469
1617814500000|2021-04-07 16:55:00|30239.8|30189.8|30242.7|30192.7|30245.4|30195.4|30238.9|30188.9|383
1617814800000|2021-04-07 17:00:00|30241.9|30191.9|30243.1|30193.1|30246.4|30196.4|30238.7|30188.7|471
1617815100000|2021-04-07 17:05:00|30243.2|30193.2|30246.5|30196.5|30249.5|30199.5|30237.4|30187.4|456
1617815400000|2021-04-07 17:10:00|30246.6|30196.6|30240.6|30190.6|30248.4|30198.4|30238.8|30188.8|416
1617815700000|2021-04-07 17:15:00|30240.5|30190.5|30238.5|30188.5|30240.5|30190.5|30233.2|30183.2|416
1617816000000|2021-04-07 17:20:00|30237.9|30187.9|30235.8|30185.8|30239.4|30189.4|30232.9|30182.9|366
1617816300000|2021-04-07 17:25:00|30234.7|30184.7|30237|30187|30239.1|30189.1|30232.7|30182.7|341
1617816600000|2021-04-07 17:30:00|30236.8|30186.8|30236.6|30186.6|30242|30192|30235.7|30185.7|333
1617816900000|2021-04-07 17:35:00|30237.3|30187.3|30238|30188|30240.7|30190.7|30234.7|30184.7|344
1617817200000|2021-04-07 17:40:00|30238.1|30188.1|30239.6|30189.6|30241.7|30191.7|30235.8|30185.8|312
1617817500000|2021-04-07 17:45:00|30239.4|30189.4|30246|30196|30250.2|30200.2|30238.8|30188.8|412
1617817800000|2021-04-07 17:50:00|30244.8|30194.8|30245.2|30195.2|30248.8|30198.8|30243.1|30193.1|321
1617818100000|2021-04-07 17:55:00|30245.5|30195.5|30251.8|30171.7|30254.1|30199.3|30232.5|30168.6|507
1617818400000|2021-04-07 18:00:00|30250.6|30170|30232.7|30182.7|30252.2|30191.7|30221.8|30151.6|582
1617818700000|2021-04-07 18:05:00|30232.8|30182.8|30223.9|30173.9|30238.9|30188.9|30222.3|30172.3|549
1617819000000|2021-04-07 18:10:00|30224|30174|30226|30176|30234.5|30184.5|30224|30174|509
1617819300000|2021-04-07 18:15:00|30226.1|30176.1|30222.4|30172.4|30228.1|30178.1|30220.7|30170.7|407
1617819600000|2021-04-07 18:20:00|30221.9|30171.9|30231.4|30181.4|30234.3|30184.3|30218.2|30168.2|418
1617819900000|2021-04-07 18:25:00|30232|30182|30250.2|30200.2|30252|30202|30231|30181|504
1617820200000|2021-04-07 18:30:00|30250.5|30200.5|30254.3|30204.3|30254.3|30204.3|30246.6|30196.6|450
1617820500000|2021-04-07 18:35:00|30254|30204|30251.2|30201.2|30257.6|30207.6|30249.6|30199.6|445
1617820800000|2021-04-07 18:40:00|30251|30201|30255.9|30205.9|30259|30209|30247.3|30197.3|514
1617821100000|2021-04-07 18:45:00|30256.6|30206.6|30267.9|30217.9|30269.9|30219.9|30255.2|30205.2|460
1617821400000|2021-04-07 18:50:00|30267.6|30217.6|30261.4|30211.4|30271.3|30221.3|30260.7|30210.7|443
1617821700000|2021-04-07 18:55:00|30261.2|30211.2|30283.8|30233.8|30288.1|30238.1|30259.7|30209.7|582
1617822000000|2021-04-07 19:00:00|30282|30232|30276.8|30226.8|30285.8|30243.2|30260.7|30225.1|422
1617822300000|2021-04-07 19:05:00|30276.6|30226.6|30287.5|30237.5|30294.6|30247.3|30258.7|30225.6|449
1617822600000|2021-04-07 19:10:00|30288.6|30238.6|30282.9|30232.9|30293.5|30251.3|30267.9|30232.5|443
1617822900000|2021-04-07 19:15:00|30283.1|30233.1|30285.5|30235.5|30289.7|30252.3|30269|30231.8|416
1617823200000|2021-04-07 19:20:00|30285.9|30235.9|30292.6|30242.6|30294.2|30258.1|30273.4|30234.9|383
1617823500000|2021-04-07 19:25:00|30292.3|30242.3|30290.2|30240.2|30295.2|30259.6|30273.9|30238.6|381
1617823800000|2021-04-07 19:30:00|30289.1|30239.1|30292|30242|30294.6|30244.6|30285.8|30235.8|420
1617824100000|2021-04-07 19:35:00|30291.9|30241.9|30292|30242|30297.6|30247.6|30289.8|30239.8|375
1617824400000|2021-04-07 19:40:00|30291.9|30241.9|30296.6|30246.6|30303|30253|30286.3|30236.3|669
1617824700000|2021-04-07 19:45:00|30297.5|30247.5|30275.4|30225.4|30310.4|30250.5|30270.6|30220.6|815
1617825000000|2021-04-07 19:50:00|30277.1|30227.1|30271.8|30221.8|30293|30234.6|30267.7|30216.3|546
1617825300000|2021-04-07 19:55:00|30273.8|30223.8|30268.5|30216.8|30278.8|30227.5|30264.5|30209.7|753
1617825600000|2021-04-07 20:00:00|30269|30215.3|30266.4|30216.4|30296|30224.6|30259.9|30209.9|522
1617825900000|2021-04-07 20:05:00|30266.2|30216.2|30273.3|30220.4|30278.5|30223.3|30260.7|30207.5|338
1617826200000|2021-04-07 20:10:00|30272.6|30220.9|30262.4|30212.4|30281.4|30229.1|30258.7|30208.7|681
1617826500000|2021-04-07 20:15:00|30261.9|30211.9|30258.9|30208.9|30270.6|30220.6|30251.1|30201.1|566
1617826800000|2021-04-07 20:20:00|30259.5|30209.5|30254|30204|30263.2|30213.2|30251.5|30201.5|468
1617827100000|2021-04-07 20:25:00|30255.4|30205.4|30269.9|30219.9|30283.7|30223.9|30248.4|30198.4|580
1617827400000|2021-04-07 20:30:00|30269.2|30219.2|30262|30212|30272.5|30222.5|30259.9|30209.9|485
1617827700000|2021-04-07 20:35:00|30261.8|30211.8|30261.4|30211.4|30269.5|30219.5|30258.2|30208.2|488
1617828000000|2021-04-07 20:40:00|30261.8|30211.8|30260.7|30210.7|30264.3|30214.3|30256.1|30206.1|236
1617828300000|2021-04-07 20:45:00|30261.7|30211.7|30263.4|30213.4|30274.3|30224.3|30254.6|30204.6|227
1617828600000|2021-04-07 20:50:00|30262.6|30212.6|30272.5|30218.9|30281.3|30230.5|30262.6|30212.3|342
1617828900000|2021-04-07 20:55:00|30271.9|30211.2|30290.9|30216.6|30291.2|30228.6|30265.5|30207.1|418
1617829200000|2021-04-07 21:00:00|30290.7|30217.8|30403.4|30286.4|30403.4|30286.4|30290.7|30203.6|49
1617829500000|2021-04-07 21:05:00|30418.5|30301.5|30388.2|30271.2|30432.2|30315.2|30378.5|30261.5|73
1617829800000|2021-04-07 21:10:00|30385|30268|30381.8|30264.8|30429.3|30312.3|30376.4|30259.4|189
1617830100000|2021-04-07 21:15:00|30384.4|30267.4|30381.1|30264.1|30403.9|30289|30372.9|30255.9|186
1617830400000|2021-04-07 21:20:00|30381.3|30264.3|30383.5|30266.5|30404.6|30287.6|30370.6|30253.6|164
1617830700000|2021-04-07 21:25:00|30390.4|30273.4|30381.8|30264.8|30406.7|30289.7|30370.4|30253.4|154
1617831000000|2021-04-07 21:30:00|30381.7|30264.7|30386.1|30269.1|30408.7|30291.7|30369.3|30252.3|275
1617831300000|2021-04-07 21:35:00|30385.1|30268.1|30383.5|30266.5|30410.5|30299|30367.5|30250.5|244
1617831600000|2021-04-07 21:40:00|30381.8|30264.8|30379.1|30262.1|30408.3|30293.7|30366.8|30249.8|216
1617831900000|2021-04-07 21:45:00|30372.5|30255.5|30319|30233.5|30386.7|30269.7|30317.6|30209.6|362
1617832200000|2021-04-07 21:50:00|30318.9|30230.9|30325.8|30232.1|30336.3|30239.9|30317.5|30211.3|276
1617832500000|2021-04-07 21:55:00|30327.6|30234.1|30319.7|30226.7|30332.5|30247.1|30309|30213.7|247
1617832800000|2021-04-07 22:00:00|30321.7|30235.6|30311.3|30206.1|30336.5|30246|30304.5|30204.4|333
1617833100000|2021-04-07 22:05:00|30314.4|30219.6|30312|30209.8|30325.2|30243.7|30303.1|30197.7|306
1617833400000|2021-04-07 22:10:00|30315.2|30210.1|30303.6|30205.5|30318.8|30229|30292.3|30201.9|242
1617833700000|2021-04-07 22:15:00|30303.7|30205.4|30293.4|30217.8|30308.8|30230|30288.4|30192.4|259
1617834000000|2021-04-07 22:20:00|30300.2|30205.9|30298.6|30200.7|30303.5|30225.3|30286.6|30191.3|253
1617834300000|2021-04-07 22:25:00|30298.3|30199.1|30295.2|30219.8|30309.8|30231.5|30288.8|30198|318
1617834600000|2021-04-07 22:30:00|30298.7|30213|30291.9|30231.4|30311.7|30233.6|30287.2|30206|270
1617834900000|2021-04-07 22:35:00|30290.8|30229.1|30301.1|30221.7|30304.9|30230.7|30286.6|30204.5|231
1617835200000|2021-04-07 22:40:00|30302.1|30212.2|30293.6|30217.6|30303.2|30232.5|30287.3|30207.1|256
1617835500000|2021-04-07 22:45:00|30290.2|30228.5|30298.9|30216.4|30301.5|30231|30286.7|30206.2|230
1617835800000|2021-04-07 22:50:00|30297.4|30216.6|30292.3|30230.3|30300.9|30234|30291.1|30206.8|233
1617836100000|2021-04-07 22:55:00|30296.4|30217.7|30292.6|30222.2|30300.1|30231.9|30288.6|30209.3|241
1617836400000|2021-04-07 23:00:00|30297.1|30220.8|30291.3|30233.3|30309|30236.4|30285.6|30206.4|340
1617836700000|2021-04-07 23:05:00|30294.7|30228.3|30299.7|30234.5|30306.8|30236.2|30282.1|30220.2|495
1617837000000|2021-04-07 23:10:00|30299.8|30235.4|30296.9|30237.9|30308|30241.8|30291.3|30228.5|420
1617837300000|2021-04-07 23:15:00|30296.1|30238.6|30298.1|30228.5|30302.2|30240.3|30289.8|30220.7|916
1617837600000|2021-04-07 23:20:00|30298.9|30227.3|30292.9|30231.5|30302.6|30240.5|30288.2|30223.9|311
1617837900000|2021-04-07 23:25:00|30297.1|30232.8|30296.3|30227|30305.5|30238.8|30287.1|30223.9|473
1617838200000|2021-04-07 23:30:00|30295.3|30227.9|30290.8|30220.9|30299.4|30234.3|30283.7|30220.2|632
1617838500000|2021-04-07 23:35:00|30289.6|30221.7|30288.8|30221.5|30297|30232.5|30281.9|30218.1|295
1617838800000|2021-04-07 23:40:00|30289.4|30221.3|30267.9|30217.9|30291|30226.4|30267.9|30214.5|297
1617839100000|2021-04-07 23:45:00|30274.8|30219.8|30281.7|30220|30288|30223.7|30266.6|30210|263
1617839400000|2021-04-07 23:50:00|30279.9|30221|30277.7|30217.5|30290|30225.3|30269.7|30213.5|257
1617839700000|2021-04-07 23:55:00|30280.2|30216.6|30277.6|30219.6|30286.1|30227.7|30268.8|30215.4|272
1617840000000|2021-04-08 00:00:00|30272.1|30222.1|30279.5|30229.5|30312|30239.1|30272.1|30215.2|459
1617840300000|2021-04-08 00:05:00|30286.3|30229.1|30275|30221.3|30303|30233.4|30266.8|30213|314
1617840600000|2021-04-08 00:10:00|30281.1|30217.9|30268.6|30218.6|30296.1|30227.1|30265.2|30213.3|297
1617840900000|2021-04-08 00:15:00|30268.2|30218.2|30276.1|30226.1|30291|30230.9|30266.9|30215.9|227
1617841200000|2021-04-08 00:20:00|30276.2|30226.2|30275.4|30221.6|30286.6|30232.7|30269.6|30212.1|299
1617841500000|2021-04-08 00:25:00|30277.1|30221.5|30269.9|30219.9|30284|30227.2|30265.5|30214.1|393
1617841800000|2021-04-08 00:30:00|30270.7|30220.7|30285.6|30223.8|30288.3|30231.3|30266.8|30216.8|443
1617842100000|2021-04-08 00:35:00|30280.5|30226.8|30282.1|30226.4|30289|30231|30269.3|30217.2|656
1617842400000|2021-04-08 00:40:00|30280.8|30226.3|30274.8|30224.8|30286.2|30231.4|30265|30215|431
1617842700000|2021-04-08 00:45:00|30276.5|30226.5|30283.5|30233.5|30292.8|30235.9|30270.1|30218.8|496
1617843000000|2021-04-08 00:50:00|30283|30233|30286.6|30236.6|30297.2|30238|30274.9|30224.9|489
1617843300000|2021-04-08 00:55:00|30281.8|30231.8|30282.8|30232.8|30294.6|30238|30276.2|30226.2|354
1617843600000|2021-04-08 01:00:00|30281.8|30231.8|30279.2|30229.2|30303.5|30245.3|30279.2|30227.1|610
1617843900000|2021-04-08 01:05:00|30279.7|30229.7|30287.9|30237.9|30307.2|30244.2|30279.6|30228.3|458
1617844200000|2021-04-08 01:10:00|30289.1|30237.6|30296.8|30242.6|30309.2|30247.4|30282.7|30230|432
1617844500000|2021-04-08 01:15:00|30298|30242|30304.2|30249.8|30308.8|30251.5|30286.3|30234.6|426
1617844800000|2021-04-08 01:20:00|30301.1|30249.3|30291.5|30241.5|30315.2|30254.3|30291|30240.2|433
1617845100000|2021-04-08 01:25:00|30291.9|30241.9|30301.2|30242.5|30308.4|30250.5|30291.9|30241.9|460
1617845400000|2021-04-08 01:30:00|30297.1|30242.7|30291.6|30241.6|30309|30250|30285.9|30233.2|550
1617845700000|2021-04-08 01:35:00|30291.7|30241.7|30287.8|30237.8|30300.8|30242.6|30282.5|30229.4|444
1617846000000|2021-04-08 01:40:00|30288.2|30237.5|30275.5|30224.4|30302.4|30239.7|30271.7|30221.7|399
1617846300000|2021-04-08 01:45:00|30274.6|30224.6|30280.7|30228|30288|30232.5|30270.5|30217|439
1617846600000|2021-04-08 01:50:00|30279.5|30228.3|30284.9|30234.2|30292.7|30235.3|30273|30219.7|505
1617846900000|2021-04-08 01:55:00|30285.2|30234.3|30288|30230.4|30293.3|30238.1|30275.7|30224.9|522
1617847200000|2021-04-08 02:00:00|30287.1|30231.4|30287.6|30237.6|30303|30240.3|30277.7|30226.3|413
1617847500000|2021-04-08 02:05:00|30289.7|30239|30285.9|30233.2|30301|30245.7|30280.6|30230.6|506
1617847800000|2021-04-08 02:10:00|30286.8|30233.5|30286.8|30232.6|30298.9|30243.3|30277.4|30227.4|342
1617848100000|2021-04-08 02:15:00|30288.3|30232.5|30289.2|30232.9|30299|30244.5|30278.6|30228.6|398
1617848400000|2021-04-08 02:20:00|30287.8|30232.7|30287.5|30235.7|30292.9|30238.3|30279.6|30229.6|365
1617848700000|2021-04-08 02:25:00|30288.3|30236.4|30290.8|30240.5|30298.6|30247.3|30282.9|30232.7|446
1617849000000|2021-04-08 02:30:00|30290.4|30239.9|30291.4|30241.4|30298|30244.1|30284.4|30234.4|415
1617849300000|2021-04-08 02:35:00|30291.9|30241.9|30291.8|30241.8|30303|30247.2|30287.4|30237.4|392
1617849600000|2021-04-08 02:40:00|30297|30242.1|30283.6|30233.6|30297|30242.7|30280.8|30230.8|275
1617849900000|2021-04-08 02:45:00|30290|30236.8|30278.9|30228.9|30296.1|30240.8|30278.9|30228.9|330
1617850200000|2021-04-08 02:50:00|30282.7|30231.6|30274.8|30224.8|30291|30233|30274.2|30222.8|361
1617850500000|2021-04-08 02:55:00|30274.5|30224.5|30275.5|30223.3|30281|30226.8|30267.5|30217.5|337
1617850800000|2021-04-08 03:00:00|30276.9|30224.7|30267|30217|30277.2|30224.7|30265.2|30215.2|334
1617851100000|2021-04-08 03:05:00|30267.4|30217.4|30267.3|30217.3|30279.9|30224|30261.8|30211.7|364
1617851400000|2021-04-08 03:10:00|30269.4|30218.5|30260|30210|30270.2|30218.6|30258.6|30208.6|382
1617851700000|2021-04-08 03:15:00|30260.1|30210.1|30265|30215|30270.9|30218.2|30259.1|30209.1|362
1617852000000|2021-04-08 03:20:00|30267.4|30217.4|30262.8|30212.8|30267.4|30217.4|30259.1|30209.1|223
1617852300000|2021-04-08 03:25:00|30263.7|30213.7|30264.6|30214.6|30271.2|30219.5|30260|30210|310
1617852600000|2021-04-08 03:30:00|30264.9|30214.9|30266.2|30216.2|30275.7|30219.1|30263.5|30213.5|440
1617852900000|2021-04-08 03:35:00|30266.9|30216.9|30266.2|30216.2|30279|30223|30258.9|30208.9|574
1617853200000|2021-04-08 03:40:00|30265.6|30215.6|30267.1|30216.7|30274.4|30221.3|30262.7|30212.7|850
1617853500000|2021-04-08 03:45:00|30268.5|30216|30264.6|30214.6|30272.1|30221.3|30261.3|30211.3|548
1617853800000|2021-04-08 03:50:00|30264.9|30214.9|30267.3|30217.3|30268.4|30218.4|30259.2|30209.2|266
1617854100000|2021-04-08 03:55:00|30265|30215|30269.3|30216.1|30277|30223.2|30263|30213|902
1617854400000|2021-04-08 04:00:00|30270.3|30216.3|30259.9|30209.9|30271.1|30220.9|30259.9|30209.9|476
1617854700000|2021-04-08 04:05:00|30268.2|30218.2|30270.4|30220.4|30280|30223.1|30263.8|30213.8|610
1617855000000|2021-04-08 04:10:00|30269.6|30219.6|30265.2|30215.2|30282|30222.9|30264.6|30214.6|799
1617855300000|2021-04-08 04:15:00|30267|30217|30267.6|30217.6|30273|30220.6|30262.5|30212.5|643
1617855600000|2021-04-08 04:20:00|30267.7|30217.7|30264.4|30214.4|30268.4|30218.4|30261|30211|711
1617855900000|2021-04-08 04:25:00|30264.1|30214.1|30265.5|30215.5|30269|30216.3|30259.2|30209.2|548
1617856200000|2021-04-08 04:30:00|30265.6|30215.6|30268.6|30218.6|30276.4|30224.4|30263|30213|735
1617856500000|2021-04-08 04:35:00|30270.1|30220.1|30269.7|30219.7|30275|30223.8|30267.8|30217.8|264
1617856800000|2021-04-08 04:40:00|30268.3|30218.3|30269|30219|30272.7|30222.7|30266.9|30216.9|270
1617857100000|2021-04-08 04:45:00|30271.9|30221.9|30270.5|30220.5|30273.8|30223.8|30268.3|30218.3|287
1617857400000|2021-04-08 04:50:00|30270.8|30220.8|30269.8|30219.8|30274|30224|30266.5|30216.5|276
1617857700000|2021-04-08 04:55:00|30270|30220|30265.5|30215.5|30274.5|30222.1|30260|30210|418
1617858000000|2021-04-08 05:00:00|30265.3|30215.3|30256|30206|30265.3|30215.3|30254.7|30204.7|451
1617858300000|2021-04-08 05:05:00|30255.8|30205.8|30255.3|30205.3|30256.9|30206.9|30252.7|30202.7|252
1617858600000|2021-04-08 05:10:00|30255.2|30205.2|30254.4|30204.4|30256.3|30206.3|30252.8|30202.8|204
1617858900000|2021-04-08 05:15:00|30254.3|30204.3|30253.8|30203.8|30258.1|30208.1|30250.6|30200.6|302
1617859200000|2021-04-08 05:20:00|30254.3|30204.3|30250.5|30200.5|30255.2|30205.2|30249.7|30199.7|249
1617859500000|2021-04-08 05:25:00|30251.1|30201.1|30251|30201|30258.7|30208.7|30249.2|30199.2|407
1617859800000|2021-04-08 05:30:00|30250.2|30200.2|30247.8|30197.8|30253|30203|30246.6|30196.6|302
1617860100000|2021-04-08 05:35:00|30247.7|30197.7|30241.3|30191.3|30252.2|30202.2|30238.3|30188.3|458
1617860400000|2021-04-08 05:40:00|30241.4|30191.4|30246.9|30196.9|30252.6|30202.6|30236.8|30186.8|518
1617860700000|2021-04-08 05:45:00|30248.8|30198.8|30252.3|30202.3|30255.6|30205.6|30244.7|30194.7|434
1617861000000|2021-04-08 05:50:00|30252.7|30202.7|30255.1|30205.1|30260.9|30210.9|30251|30201|628
1617861300000|2021-04-08 05:55:00|30255.7|30205.7|30258.7|30208.7|30264.9|30214.9|30251.9|30201.9|699
1617861600000|2021-04-08 06:00:00|30261.5|30211.5|30265.6|30215.6|30275.4|30225.4|30259.6|30209.6|549
1617861900000|2021-04-08 06:05:00|30266.7|30216.7|30262.9|30212.9|30276.9|30226.9|30262.6|30212.6|655
1617862200000|2021-04-08 06:10:00|30263.6|30213.6|30258.3|30208.3|30268.3|30218.3|30258|30208|644
1617862500000|2021-04-08 06:15:00|30259|30209|30257.5|30207.5|30264.5|30214.5|30255.5|30205.5|394
1617862800000|2021-04-08 06:20:00|30257.6|30207.6|30258.9|30208.9|30265|30215|30256.2|30206.2|415
1617863100000|2021-04-08 06:25:00|30259|30209|30261.5|30211.5|30264|30214|30256|30206|457
1617863400000|2021-04-08 06:30:00|30261.4|30211.4|30265.2|30215.2|30270|30228.5|30245.7|30210.4|467
1617863700000|2021-04-08 06:35:00|30265.3|30215.3|30255.9|30235.9|30276.9|30243.2|30255|30215|578
1617864000000|2021-04-08 06:40:00|30256.6|30236.6|30256.4|30236.4|30275.1|30242.4|30248.6|30214.1|479
1617864300000|2021-04-08 06:45:00|30256.3|30236.3|30259.8|30239.8|30274.9|30243|30254.8|30216.4|446
1617864600000|2021-04-08 06:50:00|30258.9|30238.9|30248.2|30198.2|30268.6|30241|30234.2|30197.1|585
1617864900000|2021-04-08 06:55:00|30248.1|30198.1|30243.4|30193.4|30252.4|30209.2|30224.8|30181.2|674
1617865200000|2021-04-08 07:00:00|30243.7|30193.7|30224.4|30204.4|30249.6|30210.4|30221.9|30188.9|735
1617865500000|2021-04-08 07:05:00|30224.3|30204.3|30179.7|30159.7|30224.9|30204.9|30174.7|30140.5|708
1617865800000|2021-04-08 07:10:00|30180.1|30160.1|30184.2|30134.2|30197.6|30161.5|30157.6|30125.7|665
1617866100000|2021-04-08 07:15:00|30183.4|30133.4|30154.8|30134.8|30184|30146.3|30149.3|30129.3|686
1617866400000|2021-04-08 07:20:00|30153.2|30133.2|30178.8|30128.8|30182.2|30143|30149.4|30116.4|657
1617866700000|2021-04-08 07:25:00|30179.1|30129.1|30203.3|30153.3|30205.9|30172.7|30167.6|30128.5|744
1617867000000|2021-04-08 07:30:00|30204.6|30154.6|30235.4|30185.4|30235.8|30201.8|30200.3|30150.3|575
1617867300000|2021-04-08 07:35:00|30235|30185|30225.8|30175.8|30251.7|30201.7|30203.6|30168.7|645
1617867600000|2021-04-08 07:40:00|30226|30176|30259|30209|30259.1|30209.1|30224.8|30174.8|516
1617867900000|2021-04-08 07:45:00|30258.3|30208.3|30252.2|30232.2|30270.5|30235.2|30241.8|30203|612
1617868200000|2021-04-08 07:50:00|30252.5|30232.5|30242|30222|30264.9|30232.5|30238.1|30202.5|657
1617868500000|2021-04-08 07:55:00|30242.2|30222.2|30238.5|30218.5|30259.4|30225.1|30236.1|30202.5|550
1617868800000|2021-04-08 08:00:00|30239.8|30219.8|30233|30183|30258.4|30228.3|30221.2|30180|659
1617869100000|2021-04-08 08:05:00|30232.9|30182.9|30233.9|30183.9|30236.4|30186.4|30199.8|30160.1|681
1617869400000|2021-04-08 08:10:00|30234|30184|30232.9|30212.9|30251.9|30214.5|30231.7|30181.7|657
1617869700000|2021-04-08 08:15:00|30247.7|30197.7|30238.3|30188.3|30257.4|30222.4|30229.2|30185.2|685
1617870000000|2021-04-08 08:20:00|30236.7|30186.7|30214.3|30164.3|30239.9|30200.7|30209.4|30159.4|690
1617870300000|2021-04-08 08:25:00|30214.8|30164.8|30198.6|30178.6|30218.9|30181.6|30195.6|30161|520
1617870600000|2021-04-08 08:30:00|30198.4|30178.4|30213.4|30193.4|30233.6|30200.3|30194|30158.3|622
1617870900000|2021-04-08 08:35:00|30213.1|30193.1|30210.8|30190.8|30230.5|30197.9|30207.1|30174.7|555
1617871200000|2021-04-08 08:40:00|30210.7|30190.7|30213.1|30193.1|30217.5|30197.5|30208.2|30188.2|598
1617871500000|2021-04-08 08:45:00|30216.7|30196.7|30210.1|30190.1|30218|30198|30209.8|30189.8|713
1617871800000|2021-04-08 08:50:00|30211.5|30191.5|30222.5|30202.5|30240.5|30207.1|30208.3|30182.8|481
1617872100000|2021-04-08 08:55:00|30222.6|30202.6|30216.9|30166.9|30231.1|30210.9|30214.9|30166.4|642
1617872400000|2021-04-08 09:00:00|30217.4|30167.4|30203.7|30183.7|30221.5|30187.3|30192.7|30163.1|680
1617872700000|2021-04-08 09:05:00|30202.7|30182.7|30217.6|30197.6|30219.7|30199.7|30201|30181|580
1617873000000|2021-04-08 09:10:00|30217.5|30197.5|30213.9|30193.9|30220.3|30200.3|30211.2|30191.2|578
1617873300000|2021-04-08 09:15:00|30213.5|30193.5|30220.9|30200.9|30221.8|30201.8|30211.4|30191.4|490
1617873600000|2021-04-08 09:20:00|30221.8|30201.8|30226.5|30206.5|30227.6|30207.6|30220|30200|411
1617873900000|2021-04-08 09:25:00|30226.6|30206.6|30223.5|30203.5|30231.6|30211.6|30222.7|30202.7|471
1617874200000|2021-04-08 09:30:00|30223.4|30203.4|30223.1|30203.1|30227|30207|30217.9|30197.9|431
1617874500000|2021-04-08 09:35:00|30223.2|30203.2|30224.3|30204.3|30228.5|30208.5|30220.8|30200.8|528
1617874800000|2021-04-08 09:40:00|30223.9|30203.9|30218.7|30198.7|30225|30205|30216.8|30196.8|499
1617875100000|2021-04-08 09:45:00|30218.6|30198.6|30221.5|30201.5|30224|30204|30210.1|30190.1|495
1617875400000|2021-04-08 09:50:00|30221.6|30201.6|30229.9|30209.9|30230.5|30210.5|30217.9|30197.9|500
1617875700000|2021-04-08 09:55:00|30229.4|30209.4|30236.7|30216.7|30237.9|30217.9|30224.5|30204.5|543
1617876000000|2021-04-08 10:00:00|30235.7|30215.7|30248.6|30228.6|30251|30231|30228.5|30208.5|624
1617876300000|2021-04-08 10:05:00|30248.4|30228.4|30247.4|30227.4|30254.3|30234.3|30244.4|30224.4|448
1617876600000|2021-04-08 10:10:00|30247.1|30227.1|30244|30224|30251.5|30231.5|30244|30224|417
1617876900000|2021-04-08 10:15:00|30245|30225|30241.3|30221.3|30245.5|30225.5|30241.1|30221.1|415
1617877200000|2021-04-08 10:20:00|30241.9|30221.9|30236.7|30216.7|30242.2|30222.2|30229|30209|618
1617877500000|2021-04-08 10:25:00|30237.2|30217.2|30236.8|30216.8|30240|30220|30231.5|30211.5|607
1617877800000|2021-04-08 10:30:00|30236.9|30216.9|30235|30215|30242.8|30222.8|30232.6|30212.6|564
1617878100000|2021-04-08 10:35:00|30235.2|30215.2|30239.1|30219.1|30243.3|30223.3|30233|30213|468
1617878400000|2021-04-08 10:40:00|30238.9|30218.9|30246|30226|30246.5|30226.5|30236|30216|382
1617878700000|2021-04-08 10:45:00|30245.3|30225.3|30239.4|30219.4|30246.7|30226.7|30239.1|30219.1|422
1617879000000|2021-04-08 10:50:00|30239.6|30219.6|30242.2|30222.2|30244|30224|30237.5|30217.5|388
1617879300000|2021-04-08 10:55:00|30241.9|30221.9|30246.5|30226.5|30249.1|30229.1|30235.8|30215.8|492
1617879600000|2021-04-08 11:00:00|30245.2|30225.2|30253.3|30233.3|30257.3|30237.3|30243.7|30223.7|546
1617879900000|2021-04-08 11:05:00|30253.7|30233.7|30256.3|30236.3|30263.5|30243.5|30245.4|30225.4|621
1617880200000|2021-04-08 11:10:00|30256.5|30236.5|30258.6|30238.6|30266.5|30246.5|30253.6|30233.6|580
1617880500000|2021-04-08 11:15:00|30257.9|30237.9|30249.9|30229.9|30279.1|30250.8|30246.8|30226.8|516
1617880800000|2021-04-08 11:20:00|30250.1|30230.1|30239.5|30219.5|30250.4|30230.4|30237.2|30217.2|561
1617881100000|2021-04-08 11:25:00|30238.1|30218.1|30240.3|30190.3|30255.7|30223.8|30231.1|30188.2|694
1617881400000|2021-04-08 11:30:00|30241.4|30191.4|30220.6|30200.6|30246.8|30211.8|30219.4|30185.9|617
1617881700000|2021-04-08 11:35:00|30220.4|30200.4|30212.1|30192.1|30220.4|30200.4|30209.5|30189.5|571
1617882000000|2021-04-08 11:40:00|30212.3|30192.3|30202.7|30182.7|30214.3|30194.3|30196.8|30176.8|579
1617882300000|2021-04-08 11:45:00|30203.8|30183.8|30186.4|30166.4|30203.8|30183.8|30185.2|30165.2|623
1617882600000|2021-04-08 11:50:00|30186.3|30166.3|30182.7|30162.7|30193.9|30173.9|30182|30162|596
1617882900000|2021-04-08 11:55:00|30182.4|30162.4|30182.7|30162.7|30186.3|30166.3|30174.6|30154.6|815
1617883200000|2021-04-08 12:00:00|30183.3|30163.3|30186|30166|30193.1|30173.1|30177.5|30157.5|682
1617883500000|2021-04-08 12:05:00|30185.1|30165.1|30192.9|30172.9|30192.9|30172.9|30180.2|30160.2|661
1617883800000|2021-04-08 12:10:00|30191.8|30171.8|30217.7|30197.7|30225.2|30205.2|30188.6|30168.6|721
1617884100000|2021-04-08 12:15:00|30218.1|30198.1|30215.5|30195.5|30232.1|30212.1|30213.4|30193.4|580
1617884400000|2021-04-08 12:20:00|30214.9|30194.9|30216.6|30196.6|30221.1|30201.1|30206.4|30186.4|525
1617884700000|2021-04-08 12:25:00|30217|30197|30225.8|30175.8|30227.1|30197.8|30205.2|30173.2|530
1617885000000|2021-04-08 12:30:00|30225.6|30175.6|30194|30174|30226.3|30188.8|30190.5|30170.5|723
1617885300000|2021-04-08 12:35:00|30196.4|30176.4|30186.9|30166.9|30203.5|30183.5|30186.6|30166.6|590
1617885600000|2021-04-08 12:40:00|30187.2|30167.2|30187.6|30167.6|30188.2|30168.2|30175.5|30155.5|696
1617885900000|2021-04-08 12:45:00|30187.1|30167.1|30178.7|30158.7|30193.3|30173.3|30177.2|30157.2|654
1617886200000|2021-04-08 12:50:00|30179.1|30159.1|30156.3|30136.3|30179.3|30159.3|30156.1|30136.1|678
1617886500000|2021-04-08 12:55:00|30156.5|30136.5|30134.7|30114.7|30158.1|30137.8|30133.3|30108.1|736
1617886800000|2021-04-08 13:00:00|30135.7|30115.7|30132.5|30112.5|30140.9|30120.9|30130.1|30110.1|620
1617887100000|2021-04-08 13:05:00|30132.7|30112.7|30126.8|30106.8|30132.7|30112.7|30119|30099|575
1617887400000|2021-04-08 13:10:00|30126.3|30106.3|30127|30107|30131.6|30111.6|30124.2|30104.2|577
1617887700000|2021-04-08 13:15:00|30127.5|30107.5|30135.5|30115.5|30135.5|30115.5|30121.2|30101.2|563
1617888000000|2021-04-08 13:20:00|30135|30115|30148.2|30128.2|30158.9|30134.6|30133.5|30108.9|579
1617888300000|2021-04-08 13:25:00|30147.5|30127.5|30136.9|30116.9|30147.5|30127.5|30131.2|30111.2|584
1617888600000|2021-04-08 13:30:00|30137.9|30117.9|30148.1|30128.1|30148.9|30128.9|30130.8|30110.8|655
1617888900000|2021-04-08 13:35:00|30148.2|30128.2|30145|30125|30156.9|30136.9|30143.1|30123.1|565
1617889200000|2021-04-08 13:40:00|30145.3|30125.3|30125.5|30105.5|30153.2|30133.2|30125.3|30105.3|593
1617889500000|2021-04-08 13:45:00|30126.7|30106.7|30127.7|30107.7|30131.7|30111.7|30121.7|30101.7|576
1617889800000|2021-04-08 13:50:00|30127.3|30107.3|30094.8|30074.8|30130|30110|30092.7|30072.7|618
1617890100000|2021-04-08 13:55:00|30095.1|30075.1|30128.4|30108.4|30128.9|30108.9|30083|30063|676
1617890400000|2021-04-08 14:00:00|30128|30108|30096.4|30076.4|30141.4|30115.1|30096|30076|725
1617890700000|2021-04-08 14:05:00|30095.6|30075.6|30104.1|30084.1|30110.4|30090.4|30089.2|30069.2|774
1617891000000|2021-04-08 14:10:00|30104.3|30084.3|30101.1|30081.1|30111.5|30091.5|30088.4|30068.4|723
1617891300000|2021-04-08 14:15:00|30101.4|30081.4|30101.6|30081.6|30103.8|30083.8|30088.4|30068.4|724
1617891600000|2021-04-08 14:20:00|30100.7|30080.7|30093.5|30073.5|30116.2|30088.5|30091.9|30064.8|653
1617891900000|2021-04-08 14:25:00|30092.5|30072.5|30092.9|30072.9|30101.6|30081.6|30089.5|30069.5|597
1617892200000|2021-04-08 14:30:00|30090.5|30070.5|30082.1|30062.1|30093.2|30073.2|30079.1|30059.1|712
1617892500000|2021-04-08 14:35:00|30082|30062|30084.1|30064.1|30086|30066|30075|30055|642
1617892800000|2021-04-08 14:40:00|30084.2|30064.2|30092.2|30072.2|30117.3|30082.9|30075.4|30055.4|627
1617893100000|2021-04-08 14:45:00|30091.9|30071.9|30115|30095|30115.7|30095.7|30089.1|30069.1|731
1617893400000|2021-04-08 14:50:00|30114.9|30094.9|30114.2|30094.2|30126.3|30106.3|30106.7|30086.7|705
1617893700000|2021-04-08 14:55:00|30115.4|30095.4|30126|30106|30153.6|30127.6|30115.4|30095.4|799
1617894000000|2021-04-08 15:00:00|30127.3|30107.3|30134.5|30114.5|30154.5|30122.5|30109|30089|846
1617894300000|2021-04-08 15:05:00|30134.9|30114.9|30127.6|30107.6|30154.1|30129.3|30125.6|30097.6|760
1617894600000|2021-04-08 15:10:00|30128|30108|30144.1|30124.1|30145.5|30125.5|30122.7|30102.7|567
1617894900000|2021-04-08 15:15:00|30144.7|30124.7|30147.7|30127.7|30152.5|30132.5|30138.3|30118.3|576
1617895200000|2021-04-08 15:20:00|30147.5|30127.5|30159.8|30139.8|30168.2|30142.6|30143.9|30118|554
1617895500000|2021-04-08 15:25:00|30159.5|30139.5|30150.3|30130.3|30161.4|30141.4|30147.7|30127.7|517
1617895800000|2021-04-08 15:30:00|30150.2|30130.2|30151.9|30131.9|30155.8|30135.8|30145.4|30125.4|464
1617896100000|2021-04-08 15:35:00|30152.3|30132.3|30150.8|30130.8|30155.1|30135.1|30142.8|30122.8|472
1617896400000|2021-04-08 15:40:00|30150.9|30130.9|30145|30125|30150.9|30130.9|30142.6|30122.6|366
1617896700000|2021-04-08 15:45:00|30145.1|30125.1|30143.8|30123.8|30148.1|30128.1|30141.6|30121.6|389
1617897000000|2021-04-08 15:50:00|30144.3|30124.3|30137.4|30117.4|30145.2|30125.2|30135.8|30115.8|389
1617897300000|2021-04-08 15:55:00|30137.2|30117.2|30144.8|30124.8|30146|30126|30136.9|30116.9|378
1617897600000|2021-04-08 16:00:00|30145.9|30125.9|30142.2|30122.2|30159.5|30127.9|30139.9|30104.4|531
1617897900000|2021-04-08 16:05:00|30142.5|30122.5|30129.5|30109.5|30147.6|30127.6|30128.7|30095|525
1617898200000|2021-04-08 16:10:00|30129.2|30109.2|30113.4|30093.4|30143.4|30109.5|30110.9|30075.9|638
1617898500000|2021-04-08 16:15:00|30113.6|30093.6|30111.2|30091.2|30127.7|30097|30108.1|30073.4|548
1617898800000|2021-04-08 16:20:00|30110.8|30090.8|30110.3|30090.3|30121.6|30095|30103.9|30068.1|532
1617899100000|2021-04-08 16:25:00|30110.4|30090.4|30093.2|30073.2|30122.8|30091.4|30091|30057.3|673
1617899400000|2021-04-08 16:30:00|30093.1|30073.1|30087.1|30067.1|30107.6|30075|30086.4|30051.7|486
1617899700000|2021-04-08 16:35:00|30087.3|30067.3|30074.8|30054.8|30103.9|30071.1|30072.2|30043.9|478
1617900000000|2021-04-08 16:40:00|30074.6|30054.6|30083|30063|30085.3|30065.3|30072.7|30052.7|403
1617900300000|2021-04-08 16:45:00|30083.1|30063.1|30100.7|30050.7|30100.7|30066.6|30080.2|30050.7|380
1617900600000|2021-04-08 16:50:00|30100.8|30050.8|30081.8|30061.8|30101.4|30066.6|30071|30033.5|491
1617900900000|2021-04-08 16:55:00|30081.9|30061.9|30083.9|30063.9|30104.1|30069.4|30079.9|30044.8|454
1617901200000|2021-04-08 17:00:00|30084|30064|30083.3|30063.3|30098.1|30069.9|30079.8|30043.3|450
1617901500000|2021-04-08 17:05:00|30084.3|30064.3|30087.1|30067.1|30104|30070.2|30082.9|30051|325
1617901800000|2021-04-08 17:10:00|30088.2|30068.2|30119.2|30069.2|30122.1|30088|30085.5|30050.8|573
1617902100000|2021-04-08 17:15:00|30119.4|30069.4|30115|30065|30122.2|30089.4|30099.9|30063.9|433
1617902400000|2021-04-08 17:20:00|30114.1|30064.1|30103.4|30053.4|30114.9|30081|30099.3|30049.3|648
1617902700000|2021-04-08 17:25:00|30102.4|30052.4|30114.5|30064.5|30116|30078.8|30086.2|30050.2|649
1617903000000|2021-04-08 17:30:00|30114.4|30064.4|30094.7|30074.7|30118.4|30084.7|30092.9|30058.9|435
1617903300000|2021-04-08 17:35:00|30095|30075|30091.8|30071.8|30096.8|30076.8|30090.3|30070.3|287
1617903600000|2021-04-08 17:40:00|30091.9|30071.9|30084.7|30064.7|30092.7|30072.7|30080.5|30060.5|364
1617903900000|2021-04-08 17:45:00|30084.2|30064.2|30086.9|30066.9|30102.3|30070.9|30083.3|30051.5|324
1617904200000|2021-04-08 17:50:00|30086.4|30066.4|30090.3|30070.3|30091|30071|30086.4|30066.4|268
1617904500000|2021-04-08 17:55:00|30090.2|30070.2|30094.2|30074.2|30094.7|30074.7|30087.4|30067.4|344
1617904800000|2021-04-08 18:00:00|30094.7|30074.7|30105.1|30055.1|30107.5|30078.6|30087.5|30053.5|360
1617905100000|2021-04-08 18:05:00|30107|30057|30106.3|30056.3|30108.1|30072.7|30086.9|30052.5|365
1617905400000|2021-04-08 18:10:00|30091.4|30071.4|30089.8|30069.8|30106.8|30072.6|30088.1|30055.9|406
1617905700000|2021-04-08 18:15:00|30090.1|30070.1|30096.5|30076.5|30096.5|30076.5|30089|30069|359
1617906000000|2021-04-08 18:20:00|30095.2|30075.2|30095.3|30075.3|30097.5|30077.5|30092|30072|358
1617906300000|2021-04-08 18:25:00|30095.1|30075.1|30094.7|30074.7|30106.8|30081.7|30091.7|30056.8|412
1617906600000|2021-04-08 18:30:00|30094.9|30074.9|30093.4|30073.4|30107.7|30076.2|30088.2|30054.7|355
1617906900000|2021-04-08 18:35:00|30093.5|30073.5|30089.8|30069.8|30111.4|30075.8|30087.8|30061.4|412
1617907200000|2021-04-08 18:40:00|30088.8|30068.8|30094.5|30074.5|30096|30076|30084.8|30064.8|395
1617907500000|2021-04-08 18:45:00|30095.1|30075.1|30097.5|30077.5|30107.1|30080.3|30091.6|30056.3|376
1617907800000|2021-04-08 18:50:00|30097.8|30077.8|30095.5|30075.5|30108.7|30079|30088.5|30058.7|367
1617908100000|2021-04-08 18:55:00|30095.1|30075.1|30090.9|30070.9|30097|30077|30086.8|30066.8|376
1617908400000|2021-04-08 19:00:00|30090.8|30070.8|30095.2|30075.2|30108.9|30077.1|30089.4|30055.4|364
1617908700000|2021-04-08 19:05:00|30094.6|30074.6|30102.1|30082.1|30116.6|30082.6|30094.6|30059|274
1617909000000|2021-04-08 19:10:00|30102.4|30082.4|30103|30083|30118.1|30084.5|30099.8|30061.7|259
1617909300000|2021-04-08 19:15:00|30103.5|30083.5|30096.4|30076.4|30103.8|30083.8|30095.2|30075.2|313
1617909600000|2021-04-08 19:20:00|30095.8|30075.8|30099.4|30079.4|30112.2|30080.4|30093|30057.6|335
1617909900000|2021-04-08 19:25:00|30099.5|30079.5|30100.5|30080.5|30112.7|30082.5|30095|30059.9|279
1617910200000|2021-04-08 19:30:00|30102.2|30082.2|30102.4|30082.4|30113.1|30085.3|30097.2|30061.3|328
1617910500000|2021-04-08 19:35:00|30101.3|30081.3|30100.1|30080.1|30115.1|30082.5|30096.1|30062.1|348
1617910800000|2021-04-08 19:40:00|30101.2|30081.2|30114.4|30064.4|30115.6|30082.9|30094.8|30063.2|310
1617911100000|2021-04-08 19:45:00|30114.3|30064.3|30101|30081|30116.8|30083|30097.6|30064.3|323
1617911400000|2021-04-08 19:50:00|30101.4|30081.4|30097.2|30077.2|30115.4|30082.2|30096.5|30058.9|457
1617911700000|2021-04-08 19:55:00|30097.1|30077.1|30112.7|30062.7|30114.3|30078.9|30093.5|30050.6|744
1617912000000|2021-04-08 20:00:00|30114.2|30064.2|30113.7|30063.7|30117.1|30079.2|30097.7|30050.6|658
1617912300000|2021-04-08 20:05:00|30113.3|30063.3|30108.6|30058.6|30114.7|30077.5|30095.1|30055.4|393
1617912600000|2021-04-08 20:10:00|30108.8|30058.8|30105.8|30055.8|30112.2|30062.2|30099.1|30049.1|441
1617912900000|2021-04-08 20:15:00|30106.3|30056.3|30091.9|30071.9|30109|30074.3|30088.7|30044|325
1617913200000|2021-04-08 20:20:00|30091.6|30071.6|30097|30077|30113.8|30079.2|30091.6|30054.8|297
1617913500000|2021-04-08 20:25:00|30096.6|30076.6|30107.2|30057.2|30113.4|30077.7|30094|30054.5|314
1617913800000|2021-04-08 20:30:00|30106.9|30056.9|30110.7|30060.7|30113.4|30063.4|30098|30048|367
1617914100000|2021-04-08 20:35:00|30110.3|30060.3|30113|30063|30115.8|30081.2|30097.8|30056.7|349
1617914400000|2021-04-08 20:40:00|30113.3|30063.3|30112.6|30062.6|30117|30081.5|30098.3|30060.9|241
1617914700000|2021-04-08 20:45:00|30112.2|30062.2|30105.6|30055.6|30114.4|30064.4|30096.3|30046.3|554
1617915000000|2021-04-08 20:50:00|30099.9|30049.9|30106.8|30056.8|30108.5|30058.5|30093.4|30043.4|589
1617915300000|2021-04-08 20:55:00|30106.5|30056.5|30114.6|30064.6|30116|30066|30095.1|30045.1|400
1617915600000|2021-04-08 21:00:00|30114.9|30064.9|30101.2|30051.2|30116.6|30066.6|30099.1|30049.1|63
1617915900000|2021-04-08 21:05:00|30100.8|30050.8|30105|30037.7|30119.9|30053.4|30091|30022.5|253
1617916200000|2021-04-08 21:10:00|30103|30034|30100.2|30048.5|30112.2|30054.1|30097.2|30016.9|259
1617916500000|2021-04-08 21:15:00|30104|30031.4|30094.1|30044.1|30104|30051.5|30090.7|30026|289
1617916800000|2021-04-08 21:20:00|30093.5|30043.5|30093.6|30043.6|30096.4|30046.4|30089.4|30036.2|182
1617917100000|2021-04-08 21:25:00|30093.1|30043.1|30103.9|30045.5|30105.5|30048.6|30089.3|30033.6|170
1617917400000|2021-04-08 21:30:00|30098.9|30044|30095.9|30045.9|30109.2|30051.7|30092.5|30041.4|320
1617917700000|2021-04-08 21:35:00|30096.3|30046.3|30099.2|30049.2|30103.2|30051.5|30091.7|30041.7|309
1617918000000|2021-04-08 21:40:00|30099.6|30049.6|30097.3|30046.9|30101.3|30051.3|30095.2|30045.2|691
1617918300000|2021-04-08 21:45:00|30098.1|30046.4|30096|30046|30098.6|30048.6|30093.5|30043.5|286
1617918600000|2021-04-08 21:50:00|30095.9|30045.9|30098.3|30048.3|30098.8|30048.8|30094.3|30044.3|169
1617918900000|2021-04-08 21:55:00|30098.6|30048.6|30099.8|30049.8|30102.2|30051.1|30096|30045.3|235
1617919200000|2021-04-08 22:00:00|30103.1|30047.8|30098.8|30048.8|30104.8|30052.5|30094.4|30044.4|375
1617919500000|2021-04-08 22:05:00|30099.2|30049.2|30097.2|30047.2|30101.2|30051.2|30094.5|30043.4|239
1617919800000|2021-04-08 22:10:00|30096.8|30046.8|30097.7|30047.7|30099.8|30049.8|30094.6|30044.6|153
1617920100000|2021-04-08 22:15:00|30098.1|30048.1|30098.1|30048.1|30102.1|30052.1|30095.4|30045.4|204
1617920400000|2021-04-08 22:20:00|30099.1|30049.1|30102.5|30052.5|30104.5|30054.5|30096.6|30046.6|151
1617920700000|2021-04-08 22:25:00|30103.3|30053.3|30107|30057|30107.9|30057.9|30098.3|30048.3|226
1617921000000|2021-04-08 22:30:00|30108|30058|30100.2|30050.2|30108.5|30058.5|30098.4|30048.4|241
1617921300000|2021-04-08 22:35:00|30100.9|30050.9|30100.3|30050.3|30102.8|30052.8|30097.7|30047.7|215
1617921600000|2021-04-08 22:40:00|30100.4|30050.4|30101.2|30051.2|30104.9|30054.9|30098.2|30048.2|274
1617921900000|2021-04-08 22:45:00|30101|30051|30103|30053|30105.2|30055.2|30096.9|30046.9|352
1617922200000|2021-04-08 22:50:00|30101.9|30051.9|30097.1|30047.1|30103|30053|30095.1|30045.1|301
1617922500000|2021-04-08 22:55:00|30097.2|30047.2|30099.3|30049.3|30100.2|30050.2|30094.7|30044.7|239
1617922800000|2021-04-08 23:00:00|30097.1|30047.1|30101.2|30051.2|30105|30055|30093.2|30043.2|414
1617923100000|2021-04-08 23:05:00|30100.9|30050.9|30097.8|30047.8|30105.2|30055.2|30096.3|30046.3|251
1617923400000|2021-04-08 23:10:00|30097.7|30047.7|30092.9|30042.9|30100.1|30050.1|30090.5|30040.5|261
1617923700000|2021-04-08 23:15:00|30092.8|30042.8|30089.4|30039.4|30092.8|30042.8|30087.2|30037.2|288
1617924000000|2021-04-08 23:20:00|30089.3|30039.3|30094.1|30044.1|30094.8|30044.8|30089.3|30039.3|305
1617924300000|2021-04-08 23:25:00|30093.6|30043.6|30095.8|30045.8|30097|30047|30092|30042|241
1617924600000|2021-04-08 23:30:00|30095.6|30045.6|30090.8|30040.8|30096.2|30046.2|30089.3|30039.3|405
1617924900000|2021-04-08 23:35:00|30090.4|30040.4|30095.5|30045.5|30097.1|30047.1|30090.3|30040.3|258
1617925200000|2021-04-08 23:40:00|30095.2|30045.2|30093.5|30043.5|30098.9|30048.9|30093.4|30043.4|320
1617925500000|2021-04-08 23:45:00|30094.3|30044.3|30096.1|30046.1|30099|30049|30092.1|30042.1|214
1617925800000|2021-04-08 23:50:00|30096.3|30046.3|30094|30044|30097.9|30047.9|30088.7|30038.7|375
1617926100000|2021-04-08 23:55:00|30095|30045|30095.6|30045.6|30097.7|30047.7|30091|30041|383
1617926400000|2021-04-09 00:00:00|30094.5|30044.5|30093.7|30043.7|30100.6|30050.6|30091.2|30041.2|381
1617926700000|2021-04-09 00:05:00|30093.6|30043.6|30091.2|30041.2|30094.5|30044.5|30085.8|30035.8|377
1617927000000|2021-04-09 00:10:00|30091.7|30041.7|30094|30044|30094.9|30044.9|30088.2|30038.2|273
1617927300000|2021-04-09 00:15:00|30094.1|30044.1|30097.8|30047.8|30098.5|30048.5|30092.5|30042.5|352
1617927600000|2021-04-09 00:20:00|30097.6|30047.6|30097|30047|30100.3|30050.3|30095.1|30045.1|287
1617927900000|2021-04-09 00:25:00|30097.6|30047.6|30096.1|30046.1|30098.9|30048.9|30094.7|30044.7|327
1617928200000|2021-04-09 00:30:00|30096.6|30046.6|30092.2|30042.2|30097.7|30047.7|30088.7|30038.7|270
1617928500000|2021-04-09 00:35:00|30092.7|30042.7|30090.8|30040.8|30095.9|30045.9|30088.2|30038.2|292
1617928800000|2021-04-09 00:40:00|30090.7|30040.7|30091.3|30041.3|30091.8|30041.8|30085.6|30035.6|297
1617929100000|2021-04-09 00:45:00|30091.5|30041.5|30092.7|30042.7|30095.5|30045.5|30088.5|30038.5|305
1617929400000|2021-04-09 00:50:00|30091.8|30041.8|30088.2|30038.2|30094.8|30044.8|30084.5|30034.5|352
1617929700000|2021-04-09 00:55:00|30088|30038|30087.5|30037.5|30092.2|30042.2|30084.4|30034.4|477
1617930000000|2021-04-09 01:00:00|30087.6|30037.6|30092.9|30042.9|30093.3|30043.3|30083.5|30033.5|476
1617930300000|2021-04-09 01:05:00|30092.4|30042.4|30087.7|30037.7|30092.8|30042.8|30085.2|30035.2|407
1617930600000|2021-04-09 01:10:00|30087.9|30037.9|30088.2|30038.2|30091.5|30041.5|30084.1|30034.1|277
1617930900000|2021-04-09 01:15:00|30088.9|30038.9|30092.1|30042.1|30096|30046|30085.3|30035.3|391
1617931200000|2021-04-09 01:20:00|30089.2|30039.2|30092.8|30042.8|30096.2|30046.2|30085.9|30035.9|351
1617931500000|2021-04-09 01:25:00|30093.3|30043.3|30097.7|30047.7|30099.4|30049.4|30092.1|30042.1|286
1617931800000|2021-04-09 01:30:00|30098|30048|30103|30053|30105.4|30055.4|30095.6|30045.6|400
1617932100000|2021-04-09 01:35:00|30103.5|30053.5|30109.3|30059.3|30110.9|30060.9|30101|30051|457
1617932400000|2021-04-09 01:40:00|30109.4|30059.4|30112.4|30062.4|30118.1|30068.1|30107.9|30057.9|594
1617932700000|2021-04-09 01:45:00|30113.9|30063.9|30112.3|30062.3|30117.1|30067.1|30110.7|30060.7|671
1617933000000|2021-04-09 01:50:00|30111.3|30061.3|30111.9|30061.9|30116.7|30066.7|30110|30060|597
1617933300000|2021-04-09 01:55:00|30112.1|30062.1|30109.9|30059.9|30113.3|30063.3|30106.5|30056.5|487
1617933600000|2021-04-09 02:00:00|30109.8|30059.8|30114.1|30064.1|30116.4|30066.4|30109.5|30059.5|410
1617933900000|2021-04-09 02:05:00|30114.8|30064.8|30118.6|30068.6|30118.8|30068.8|30113.1|30063.1|516
1617934200000|2021-04-09 02:10:00|30118.2|30068.2|30122.3|30072.3|30124.2|30074.2|30116.7|30066.7|399
1617934500000|2021-04-09 02:15:00|30122.5|30072.5|30122.9|30072.9|30126.9|30076.9|30120.4|30070.4|387
1617934800000|2021-04-09 02:20:00|30122.7|30072.7|30121.1|30071.1|30124.8|30074.8|30117.3|30067.3|310
1617935100000|2021-04-09 02:25:00|30121.3|30071.3|30125.1|30075.1|30126.5|30076.5|30119.9|30069.9|271
1617935400000|2021-04-09 02:30:00|30125.9|30075.9|30123.3|30073.3|30126.1|30076.1|30118.7|30068.7|390
1617935700000|2021-04-09 02:35:00|30121.9|30071.9|30122.5|30072.5|30126.1|30076.1|30118|30068|324
1617936000000|2021-04-09 02:40:00|30122.4|30072.4|30119.9|30069.9|30128|30078|30118.9|30068.9|419
1617936300000|2021-04-09 02:45:00|30120.4|30070.4|30119.2|30069.2|30123.1|30073.1|30116.6|30066.6|413
1617936600000|2021-04-09 02:50:00|30118.7|30068.7|30120.9|30070.9|30124.3|30074.3|30117.9|30067.9|270
1617936900000|2021-04-09 02:55:00|30120.1|30070.1|30123.8|30073.8|30125.3|30075.3|30118.2|30068.2|322
1617937200000|2021-04-09 03:00:00|30123.2|30073.2|30125.4|30075.4|30129.6|30079.6|30122.3|30072.3|409
1617937500000|2021-04-09 03:05:00|30125.6|30075.6|30127.8|30077.8|30130.3|30080.3|30123.4|30073.4|304
1617937800000|2021-04-09 03:10:00|30127.9|30077.9|30129.3|30079.3|30131.2|30081.2|30125.9|30075.9|234
1617938100000|2021-04-09 03:15:00|30129.2|30079.2|30126.3|30076.3|30130.5|30080.5|30125|30075|291
1617938400000|2021-04-09 03:20:00|30126.2|30076.2|30125.3|30075.3|30128.6|30078.6|30125.2|30075.2|218
1617938700000|2021-04-09 03:25:00|30124.4|30074.4|30122.3|30072.3|30125.4|30075.4|30121.5|30071.5|274
1617939000000|2021-04-09 03:30:00|30122.4|30072.4|30123.3|30073.3|30125.3|30075.3|30122.1|30072.1|296
1617939300000|2021-04-09 03:35:00|30123.4|30073.4|30122.8|30072.8|30125|30075|30119|30069|223
1617939600000|2021-04-09 03:40:00|30122.9|30072.9|30121|30071|30124.3|30074.3|30120.5|30070.5|255
1617939900000|2021-04-09 03:45:00|30121.1|30071.1|30122.4|30072.4|30123.7|30073.7|30119|30069|307
1617940200000|2021-04-09 03:50:00|30122.2|30072.2|30118.9|30068.9|30123.5|30073.5|30118.8|30068.8|225
1617940500000|2021-04-09 03:55:00|30119.1|30069.1|30119.2|30069.2|30121.1|30071.1|30116.1|30066.1|238
1617940800000|2021-04-09 04:00:00|30119.3|30069.3|30121.5|30071.5|30122.5|30072.5|30119.2|30069.2|220
1617941100000|2021-04-09 04:05:00|30121.4|30071.4|30122.8|30072.8|30124.3|30074.3|30120.9|30070.9|242
1617941400000|2021-04-09 04:10:00|30122.3|30072.3|30123.2|30073.2|30125|30075|30122.3|30072.3|221
1617941700000|2021-04-09 04:15:00|30123.3|30073.3|30123.1|30073.1|30123.7|30073.7|30121.5|30071.5|189
1617942000000|2021-04-09 04:20:00|30123.2|30073.2|30125.6|30075.6|30126.6|30076.6|30122.8|30072.8|202
1617942300000|2021-04-09 04:25:00|30125.2|30075.2|30125|30075|30128.6|30078.6|30125|30075|237
1617942600000|2021-04-09 04:30:00|30126.7|30076.7|30127.1|30077.1|30128.6|30078.6|30125.9|30075.9|245
1617942900000|2021-04-09 04:35:00|30127|30077|30125.3|30075.3|30129.3|30079.3|30125.2|30075.2|206
1617943200000|2021-04-09 04:40:00|30125.7|30075.7|30124.1|30074.1|30127.6|30077.6|30121.8|30071.8|418
1617943500000|2021-04-09 04:45:00|30123|30073|30125|30075|30125.2|30075.2|30120.4|30070.4|198
1617943800000|2021-04-09 04:50:00|30125.1|30075.1|30125|30075|30126.9|30076.9|30121.1|30071.1|307
1617944100000|2021-04-09 04:55:00|30125.2|30075.2|30126|30076|30127.9|30077.9|30122.9|30072.9|313
1617944400000|2021-04-09 05:00:00|30124.9|30074.9|30126|30076|30126.6|30076.6|30122.5|30072.5|220
1617944700000|2021-04-09 05:05:00|30125.8|30075.8|30130.9|30080.9|30130.9|30080.9|30123.1|30073.1|233
1617945000000|2021-04-09 05:10:00|30131.2|30081.2|30137.2|30087.2|30138|30088|30129.3|30079.3|387
1617945300000|2021-04-09 05:15:00|30134.3|30084.3|30134.7|30084.7|30137.6|30087.6|30132.1|30082.1|244
1617945600000|2021-04-09 05:20:00|30134.3|30084.3|30138.2|30088.2|30141.7|30091.7|30131.9|30081.9|285
1617945900000|2021-04-09 05:25:00|30138|30088|30140.7|30090.7|30142.5|30092.5|30136.8|30086.8|218
1617946200000|2021-04-09 05:30:00|30139.3|30089.3|30138.4|30088.4|30144.6|30094.6|30134.1|30084.1|296
1617946500000|2021-04-09 05:35:00|30138|30088|30141.6|30091.6|30142.9|30092.9|30133.5|30083.5|281
1617946800000|2021-04-09 05:40:00|30141.5|30091.5|30141.7|30091.7|30149.7|30099.7|30139.9|30089.9|344
1617947100000|2021-04-09 05:45:00|30142.1|30092.1|30151.7|30101.7|30155.5|30105.5|30138.6|30088.6|510
1617947400000|2021-04-09 05:50:00|30150.9|30100.9|30146.8|30096.8|30155.1|30105.1|30141.9|30091.9|440
1617947700000|2021-04-09 05:55:00|30146.7|30096.7|30158.7|30108.7|30162.7|30112.7|30146.2|30096.2|450
1617948000000|2021-04-09 06:00:00|30159|30109|30177.8|30127.8|30179.3|30129.3|30131.5|30091.4|563
1617948300000|2021-04-09 06:05:00|30177.9|30127.9|30189.7|30139.7|30209|30159|30173.5|30123.5|647
1617948600000|2021-04-09 06:10:00|30189.6|30139.6|30188.9|30138.9|30203.2|30153.2|30181.7|30131.7|694
1617948900000|2021-04-09 06:15:00|30188.8|30138.8|30209|30159|30212.2|30162.2|30176.7|30137.1|644
1617949200000|2021-04-09 06:20:00|30209.2|30159.2|30206.5|30156.5|30213.8|30175.8|30193.6|30145.4|607
1617949500000|2021-04-09 06:25:00|30206.2|30156.2|30205|30185|30223.9|30189.3|30190.1|30149.8|571
1617949800000|2021-04-09 06:30:00|30205.4|30185.4|30225.7|30175.7|30250.6|30215.2|30202.1|30168.6|721
1617950100000|2021-04-09 06:35:00|30225.3|30175.3|30223.8|30203.8|30243.1|30212.7|30203.7|30169.1|634
1617950400000|2021-04-09 06:40:00|30224|30204|30217.6|30197.6|30235.3|30204.9|30214.4|30178.4|502
1617950700000|2021-04-09 06:45:00|30216.6|30196.6|30213.9|30193.9|30231|30207.4|30209.1|30172.6|623
1617951000000|2021-04-09 06:50:00|30214|30194|30219.2|30199.2|30237.9|30204.3|30213.5|30182.7|553
1617951300000|2021-04-09 06:55:00|30219.3|30199.3|30236.5|30186.5|30243|30207.7|30216.8|30184.2|676
1617951600000|2021-04-09 07:00:00|30237.9|30187.9|30205.9|30185.9|30246.6|30206.1|30199.5|30166.8|736
1617951900000|2021-04-09 07:05:00|30206.1|30186.1|30205.4|30185.4|30217.4|30189|30195.5|30164.6|697
1617952200000|2021-04-09 07:10:00|30204|30184|30203.1|30183.1|30210.1|30190.1|30198.4|30178.4|759
1617952500000|2021-04-09 07:15:00|30202.3|30182.3|30211.2|30191.2|30213.4|30193.4|30200.4|30180.4|640
1617952800000|2021-04-09 07:20:00|30209.4|30189.4|30228.5|30208.5|30247.7|30211.4|30209.3|30189.3|630
1617953100000|2021-04-09 07:25:00|30230.1|30210.1|30210.5|30190.5|30255.6|30222.6|30208.1|30174.3|760
1617953400000|2021-04-09 07:30:00|30210|30190|30255|30205|30257.7|30229.1|30204.9|30171.8|767
1617953700000|2021-04-09 07:35:00|30254.9|30204.9|30242.6|30222.6|30260.2|30226.8|30227.9|30195.1|702
1617954000000|2021-04-09 07:40:00|30242.1|30222.1|30230.4|30210.4|30243.3|30223.3|30227.2|30207.2|603
1617954300000|2021-04-09 07:45:00|30230|30210|30204.4|30184.4|30231.4|30210.7|30201.5|30171.7|641
1617954600000|2021-04-09 07:50:00|30205.4|30185.4|30197.1|30177.1|30212.8|30192.8|30196|30176|574
1617954900000|2021-04-09 07:55:00|30197.3|30177.3|30155.5|30135.5|30197.3|30177.3|30155.3|30133.3|647
1617955200000|2021-04-09 08:00:00|30158|30138|30187.5|30167.5|30216.2|30182|30158|30129.2|854
1617955500000|2021-04-09 08:05:00|30187.1|30167.1|30175.6|30155.6|30205.9|30171.4|30166.3|30136|690
1617955800000|2021-04-09 08:10:00|30175.5|30155.5|30183.6|30163.6|30191.2|30171.2|30175.5|30155.5|648
1617956100000|2021-04-09 08:15:00|30185.1|30165.1|30161.5|30141.5|30198.7|30169.1|30157.5|30123.1|629
1617956400000|2021-04-09 08:20:00|30161.1|30141.1|30175.6|30125.6|30195.4|30161.9|30160.9|30125.5|664
1617956700000|2021-04-09 08:25:00|30162|30142|30176.4|30156.4|30196.5|30160.1|30160.4|30125.4|544
1617957000000|2021-04-09 08:30:00|30178.2|30158.2|30162.8|30142.8|30193.6|30158.2|30158.2|30125.1|706
1617957300000|2021-04-09 08:35:00|30163.2|30143.2|30163.4|30143.4|30170.8|30150.8|30160|30140|523
1617957600000|2021-04-09 08:40:00|30163.6|30143.6|30170.7|30150.7|30186.9|30155.7|30163.4|30136.7|535
1617957900000|2021-04-09 08:45:00|30170.8|30150.8|30190.7|30170.7|30197|30174.1|30168.3|30146|570
1617958200000|2021-04-09 08:50:00|30190.1|30170.1|30189.4|30169.4|30209.9|30177.2|30184|30155.1|632
1617958500000|2021-04-09 08:55:00|30188.4|30168.4|30184.1|30164.1|30190.5|30170.5|30183.4|30163.4|647
1617958800000|2021-04-09 09:00:00|30186.4|30166.4|30172.7|30152.7|30189.9|30169.9|30165.1|30136.9|618
1617959100000|2021-04-09 09:05:00|30172.8|30152.8|30161.4|30141.4|30175.6|30155.6|30160.7|30140.7|557
1617959400000|2021-04-09 09:10:00|30161.2|30141.2|30148.9|30128.9|30164.8|30144.8|30147.2|30127.2|559
1617959700000|2021-04-09 09:15:00|30150.8|30130.8|30146.2|30126.2|30152.5|30132.5|30139|30119|685
1617960000000|2021-04-09 09:20:00|30145.9|30125.9|30144.9|30124.9|30167.4|30133.5|30134.5|30106.2|649
1617960300000|2021-04-09 09:25:00|30145.3|30125.3|30146.9|30126.9|30172.5|30138.8|30135.5|30107|574
1617960600000|2021-04-09 09:30:00|30146.7|30126.7|30156.9|30136.9|30158.2|30138.2|30141.7|30121.7|570
1617960900000|2021-04-09 09:35:00|30156.5|30136.5|30159.4|30139.4|30184.1|30153.1|30154.5|30121.8|484
1617961200000|2021-04-09 09:40:00|30159.2|30139.2|30153.2|30133.2|30169.9|30140.5|30150.4|30118.6|416
1617961500000|2021-04-09 09:45:00|30153.8|30133.8|30140.7|30120.7|30158.5|30138.5|30137|30117|444
1617961800000|2021-04-09 09:50:00|30140.3|30120.3|30138.3|30118.3|30148.3|30128.3|30138.2|30118.2|484
1617962100000|2021-04-09 09:55:00|30138|30118|30137.9|30117.9|30140.4|30120.4|30130|30110|460
1617962400000|2021-04-09 10:00:00|30138.1|30118.1|30147.6|30127.6|30161.6|30131|30134.9|30109|464
1617962700000|2021-04-09 10:05:00|30147.7|30127.7|30147.3|30127.3|30150.7|30130.7|30141.9|30121.9|466
1617963000000|2021-04-09 10:10:00|30146.6|30126.6|30156.7|30136.7|30159|30139|30145.9|30125.9|509
1617963300000|2021-04-09 10:15:00|30156.8|30136.8|30146.9|30126.9|30161.2|30141.2|30142.7|30122.7|442
1617963600000|2021-04-09 10:20:00|30146.8|30126.8|30149.2|30129.2|30157.4|30137.4|30146.3|30126.3|467
1617963900000|2021-04-09 10:25:00|30149.3|30129.3|30134.2|30114.2|30149.8|30129.8|30130.8|30110.8|515
1617964200000|2021-04-09 10:30:00|30133.7|30113.7|30131.1|30111.1|30139.5|30119.5|30129|30109|568
1617964500000|2021-04-09 10:35:00|30130.9|30110.9|30126|30106|30132.2|30112.2|30124.7|30104.7|483
1617964800000|2021-04-09 10:40:00|30125.7|30105.7|30131.9|30111.9|30132.7|30112.7|30120.6|30100.6|540
1617965100000|2021-04-09 10:45:00|30133.4|30113.4|30146.6|30126.6|30147.1|30127.1|30131.6|30111.6|533
1617965400000|2021-04-09 10:50:00|30146.5|30126.5|30119|30099|30146.5|30126.5|30106|30073.9|635
1617965700000|2021-04-09 10:55:00|30119.7|30099.7|30170.6|30150.6|30198.1|30164.4|30118.3|30091.5|755
1617966000000|2021-04-09 11:00:00|30170.8|30150.8|30152.1|30132.1|30189.2|30153.5|30148.8|30115.7|725
1617966300000|2021-04-09 11:05:00|30150.5|30130.5|30129.8|30109.8|30166.5|30134.9|30128.6|30108.6|546
1617966600000|2021-04-09 11:10:00|30129.7|30109.7|30130.6|30110.6|30136.8|30116.8|30124.8|30104.8|497
1617966900000|2021-04-09 11:15:00|30130.8|30110.8|30134.1|30114.1|30135.9|30115.9|30130.3|30110.3|444
1617967200000|2021-04-09 11:20:00|30133.9|30113.9|30124.3|30104.3|30134.2|30114.2|30115.5|30095.5|559
1617967500000|2021-04-09 11:25:00|30124.2|30104.2|30120|30100|30125.4|30105.4|30112.5|30092.5|480
1617967800000|2021-04-09 11:30:00|30120.1|30100.1|30115.7|30095.7|30125.1|30105.1|30111.2|30091.2|443
1617968100000|2021-04-09 11:35:00|30115.8|30095.8|30117.6|30097.6|30129.5|30101|30112.8|30079.5|453
1617968400000|2021-04-09 11:40:00|30117.8|30097.8|30107.5|30087.5|30119.1|30099.1|30103.8|30083.8|466
1617968700000|2021-04-09 11:45:00|30107.7|30087.7|30090.4|30070.4|30109.7|30089.7|30089.9|30055|464
1617969000000|2021-04-09 11:50:00|30091.2|30071.2|30075.1|30055.1|30092.3|30072.3|30073.3|30053.3|663
1617969300000|2021-04-09 11:55:00|30075.9|30055.9|30086.6|30066.6|30089.6|30069.6|30070.9|30050.9|742
1617969600000|2021-04-09 12:00:00|30086.4|30066.4|30099.3|30079.3|30120.4|30097.4|30084.5|30049.5|682
1617969900000|2021-04-09 12:05:00|30099.5|30079.5|30108.3|30088.3|30114.4|30094.4|30097.2|30077.2|490
1617970200000|2021-04-09 12:10:00|30108.4|30088.4|30121.8|30101.8|30127.2|30107.2|30107.5|30087.5|562
1617970500000|2021-04-09 12:15:00|30122.1|30102.1|30129.9|30109.9|30132.9|30112.9|30121.6|30101.6|536
1617970800000|2021-04-09 12:20:00|30129.8|30109.8|30158.7|30138.7|30166.2|30146.2|30127.5|30107.5|679
1617971100000|2021-04-09 12:25:00|30158.4|30138.4|30179|30129|30180.8|30140.8|30145|30116.5|625
1617971400000|2021-04-09 12:30:00|30177.6|30127.6|30160.1|30140.1|30179.8|30141.5|30144.4|30119.8|716
1617971700000|2021-04-09 12:35:00|30159.6|30139.6|30170.6|30150.6|30178.4|30153.4|30150.9|30128.4|748
1617972000000|2021-04-09 12:40:00|30170.4|30150.4|30184.4|30164.4|30207.2|30179.4|30167.9|30147.9|699
1617972300000|2021-04-09 12:45:00|30183.3|30163.3|30196.5|30176.5|30199.9|30176.5|30173.8|30149.3|781
1617972600000|2021-04-09 12:50:00|30195.1|30175.1|30209.1|30189.1|30219.3|30195.3|30194.3|30167.4|781
1617972900000|2021-04-09 12:55:00|30209.4|30189.4|30184.8|30134.8|30219.9|30199.9|30164.9|30130.9|775
1617973200000|2021-04-09 13:00:00|30185.1|30135.1|30176.9|30156.9|30195.5|30164.1|30160|30127.1|791
1617973500000|2021-04-09 13:05:00|30176.8|30156.8|30177.7|30157.7|30211.5|30185.5|30175.9|30155.9|734
1617973800000|2021-04-09 13:10:00|30177.8|30157.8|30190.2|30170.2|30204.7|30176|30173.2|30149.7|604
1617974100000|2021-04-09 13:15:00|30189.8|30169.8|30172.7|30152.7|30204.4|30184.4|30170.3|30142.1|709
1617974400000|2021-04-09 13:20:00|30172.9|30152.9|30146.1|30126.1|30189.1|30156.7|30144.7|30124.7|633
1617974700000|2021-04-09 13:25:00|30145.6|30125.6|30139.5|30119.5|30153|30127.2|30133.7|30102.5|610
1617975000000|2021-04-09 13:30:00|30139.4|30119.4|30120.6|30100.6|30139.4|30119.4|30115.3|30095.3|563
1617975300000|2021-04-09 13:35:00|30119.9|30099.9|30128.6|30108.6|30170.1|30135.6|30118.4|30096.8|610
1617975600000|2021-04-09 13:40:00|30128.7|30108.7|30125|30105|30155.1|30119.7|30124.2|30091.9|594
1617975900000|2021-04-09 13:45:00|30125.6|30105.6|30116.1|30096.1|30127.5|30105.8|30105.1|30074.2|550
1617976200000|2021-04-09 13:50:00|30116.2|30096.2|30118.4|30068.4|30125.4|30098.1|30101.9|30068.4|511
1617976500000|2021-04-09 13:55:00|30118.3|30068.3|30107.3|30087.3|30121.8|30089.9|30093.6|30063.2|641
1617976800000|2021-04-09 14:00:00|30107.1|30087.1|30097|30077|30112.9|30092.9|30095.5|30075.5|749
1617977100000|2021-04-09 14:05:00|30096.8|30076.8|30100|30080|30102.8|30082.8|30090.9|30070.9|653
1617977400000|2021-04-09 14:10:00|30100.1|30080.1|30098.7|30078.7|30104.9|30084.9|30093.7|30073.7|632
1617977700000|2021-04-09 14:15:00|30098.3|30078.3|30102.8|30082.8|30129.9|30094.6|30092.6|30064.5|660
1617978000000|2021-04-09 14:20:00|30103.2|30083.2|30084.8|30064.8|30107.9|30085|30084.3|30055.2|619
1617978300000|2021-04-09 14:25:00|30084.9|30064.9|30085.7|30065.7|30089.2|30069.2|30080.2|30060.2|540
1617978600000|2021-04-09 14:30:00|30086.5|30066.5|30079.5|30059.5|30093.4|30073.4|30077.8|30057.8|613
1617978900000|2021-04-09 14:35:00|30079.9|30059.9|30062.1|30042.1|30091.5|30060.2|30053.3|30033.3|730
1617979200000|2021-04-09 14:40:00|30061|30041|30070.2|30050.2|30085.6|30053.8|30052.5|30032.5|682
1617979500000|2021-04-09 14:45:00|30070.4|30050.4|30059.8|30039.8|30079.4|30054.7|30059|30029.4|684
1617979800000|2021-04-09 14:50:00|30059.6|30039.6|30053.8|30033.8|30065.5|30045.5|30043.3|30014.5|754
1617980100000|2021-04-09 14:55:00|30053.3|30033.3|30072.9|30052.9|30110.4|30076.9|30048.1|30028.1|929
1617980400000|2021-04-09 15:00:00|30073.4|30053.4|30079.5|30059.5|30081.6|30061.6|30068|30048|789
1617980700000|2021-04-09 15:05:00|30079.9|30059.9|30079.3|30059.3|30085.1|30065.1|30074.7|30054.7|609
1617981000000|2021-04-09 15:10:00|30079.2|30059.2|30085.2|30065.2|30087.8|30067.8|30078.9|30058.9|568
1617981300000|2021-04-09 15:15:00|30084.5|30064.5|30076.5|30056.5|30092.5|30064.5|30070.6|30036.1|535
1617981600000|2021-04-09 15:20:00|30077|30057|30078.1|30058.1|30101.3|30066.9|30075.5|30041.3|564
1617981900000|2021-04-09 15:25:00|30078.2|30058.2|30078.5|30058.5|30094.5|30063|30067|30032.4|552
1617982200000|2021-04-09 15:30:00|30079.8|30059.8|30110|30060|30121.9|30071.9|30075.9|30041.8|701
1617982500000|2021-04-09 15:35:00|30110.3|30060.3|30096.2|30046.2|30122.4|30083.3|30090|30040|738
1617982800000|2021-04-09 15:40:00|30094.6|30044.6|30075.7|30025.7|30097.6|30055.3|30062.6|30024.4|765
1617983100000|2021-04-09 15:45:00|30076.4|30026.4|30053.9|30033.9|30077.8|30043.1|30049|30015|544
1617983400000|2021-04-09 15:50:00|30054.5|30034.5|30050|30030|30056.6|30036.6|30048.9|30028.9|546
1617983700000|2021-04-09 15:55:00|30050.1|30030.1|30040.6|30020.6|30058|30031.8|30032.4|30000.9|603
1617984000000|2021-04-09 16:00:00|30040.8|30020.8|30061.5|30011.5|30067.2|30032.5|30039.9|30003.6|521
1617984300000|2021-04-09 16:05:00|30049.9|30029.9|30061|30011|30067.2|30033.5|30049.9|30009.5|509
1617984600000|2021-04-09 16:10:00|30060.9|30010.9|30057.8|30007.8|30062.2|30024.3|30041.5|30004|611
1617984900000|2021-04-09 16:15:00|30057.7|30007.7|30057.1|30007.1|30059.3|30023.6|30037.4|30003.1|575
1617985200000|2021-04-09 16:20:00|30057.7|30007.7|30063.9|30013.9|30067.9|30031.2|30040|30005.6|489
1617985500000|2021-04-09 16:25:00|30063.6|30013.6|30054.9|30004.9|30065.6|30031.8|30038.5|30004.9|387
1617985800000|2021-04-09 16:30:00|30040.2|30020.2|30055.8|30005.8|30060.1|30025.1|30036|29999.5|461
1617986100000|2021-04-09 16:35:00|30057.5|30007.5|30060.3|30010.3|30063.4|30027.5|30039.8|29999|413
1617986400000|2021-04-09 16:40:00|30060|30010|30054.4|30004.4|30062.3|30026.4|30038.3|30003|376
1617986700000|2021-04-09 16:45:00|30053.8|30003.8|30062.4|30012.4|30069.2|30036.1|30039.3|30002.8|476
1617987000000|2021-04-09 16:50:00|30062|30012|30048.9|30028.9|30066.3|30032|30042.3|30007.3|400
1617987300000|2021-04-09 16:55:00|30049.6|30029.6|30048|30028|30068.7|30030.4|30045.6|30010.7|375
1617987600000|2021-04-09 17:00:00|30048.1|30028.1|30064.8|30014.8|30067.3|30030.9|30046.4|30010.2|352
1617987900000|2021-04-09 17:05:00|30064.9|30014.9|30063.8|30013.8|30068.5|30018.5|30061.8|30011.8|307
1617988200000|2021-04-09 17:10:00|30065.5|30015.5|30056.8|30006.8|30065.6|30028.6|30041.7|30004.7|440
1617988500000|2021-04-09 17:15:00|30056.7|30006.7|30048.8|29998.8|30061.8|30015.5|30032.6|29994.3|508
1617988800000|2021-04-09 17:20:00|30047.3|29997.3|30043.9|29993.9|30048.9|30014.5|30029.9|29993.2|451
1617989100000|2021-04-09 17:25:00|30044|29994|30050.3|30000.3|30054.7|30017.5|30031.7|29993.8|471
1617989400000|2021-04-09 17:30:00|30050.5|30000.5|30047.2|29997.2|30050.8|30016|30031.5|29993.4|435
1617989700000|2021-04-09 17:35:00|30048.1|29998.1|30048.7|29998.7|30051.8|30001.8|30044.9|29994.9|353
1617990000000|2021-04-09 17:40:00|30047.1|29997.1|30043.6|29993.6|30051|30001|30038.1|29988.1|364
1617990300000|2021-04-09 17:45:00|30043.1|29993.1|30044.3|29994.3|30046.2|30005.9|30020.4|29987|363
1617990600000|2021-04-09 17:50:00|30043.1|29993.1|30049.5|29999.5|30049.5|29999.5|30041.9|29991.9|325
1617990900000|2021-04-09 17:55:00|30049.6|29999.6|30058.4|30008.4|30058.4|30022.8|30034.5|29997.2|363
1617991200000|2021-04-09 18:00:00|30057.9|30007.9|30034|30014|30061.7|30016.9|30031|29995.9|528
1617991500000|2021-04-09 18:05:00|30034.6|30014.6|30036.4|30016.4|30055|30019.3|30030.7|29997.8|456
1617991800000|2021-04-09 18:10:00|30038.3|30018.3|30034.4|30014.4|30058.3|30022.7|30033.1|29997.2|528
1617992100000|2021-04-09 18:15:00|30035.8|30015.8|30038.8|30018.8|30055.8|30021.9|30033.3|29999.5|503
1617992400000|2021-04-09 18:20:00|30040.4|30020.4|30053.6|30003.6|30059|30024.3|30035.1|30000.4|507
1617992700000|2021-04-09 18:25:00|30054.1|30004.1|30051.3|30001.3|30054.8|30019|30031.9|29995.3|443
1617993000000|2021-04-09 18:30:00|30051.5|30001.5|30042.5|30022.5|30061.5|30026|30034.5|30000|349
1617993300000|2021-04-09 18:35:00|30041|30021|30042.4|30022.4|30067.5|30031.5|30040.5|30004.9|343
1617993600000|2021-04-09 18:40:00|30044.2|30024.2|30045.9|30025.9|30065|30030.5|30042.3|30005.3|398
1617993900000|2021-04-09 18:45:00|30046.1|30026.1|30048.5|30028.5|30065.2|30030.9|30043.6|30012.8|300
1617994200000|2021-04-09 18:50:00|30048|30028|30039.2|30019.2|30067.8|30034|30035.1|30002.6|467
1617994500000|2021-04-09 18:55:00|30038.6|30018.6|30040.9|30020.9|30059.5|30028.5|30036.2|30002.7|559
1617994800000|2021-04-09 19:00:00|30040.4|30020.4|30048.6|29998.6|30057.5|30021.8|30033.1|29996.6|372
1617995100000|2021-04-09 19:05:00|30048|29998|30049.2|29999.2|30053.2|30017.5|30033|29996.2|340
1617995400000|2021-04-09 19:10:00|30049.1|29999.1|30054.2|30004.2|30054.2|30017.3|30031.7|29995.2|355
1617995700000|2021-04-09 19:15:00|30053.2|30003.2|30036.4|30016.4|30055|30017.2|30035.2|29999.9|279
1617996000000|2021-04-09 19:20:00|30056.1|30006.1|30052.6|30002.6|30056.1|30018.5|30036.4|29999.8|270
1617996300000|2021-04-09 19:25:00|30054.2|30004.2|30040.2|30020.2|30056.7|30020.7|30037.5|30000.7|212
1617996600000|2021-04-09 19:30:00|30039.9|30019.9|30039.8|30019.8|30060.5|30026|30037.5|30001.3|299
1617996900000|2021-04-09 19:35:00|30037.3|30017.3|30055.6|30005.6|30060.5|30023.1|30037.3|30003.8|395
1617997200000|2021-04-09 19:40:00|30055|30005|30059.3|30009.3|30060.4|30021.6|30036.9|29998.8|311
1617997500000|2021-04-09 19:45:00|30056.7|30006.7|30057.6|30007.6|30067.4|30022.8|30039.4|30003.1|372
1617997800000|2021-04-09 19:50:00|30058.2|30008.2|30054.3|30004.3|30060.7|30022|30036.9|30002.5|323
1617998100000|2021-04-09 19:55:00|30054.5|30004.5|30062.4|30012.4|30067.9|30017.9|30050.7|30000.7|568
1617998400000|2021-04-09 20:00:00|30064.9|30014.9|30059.8|30009.8|30069.6|30019.6|30055.4|30005.4|817
1617998700000|2021-04-09 20:05:00|30059.1|30009.1|30068.9|30018.9|30075.7|30024.7|30056.7|30006.7|632
1617999000000|2021-04-09 20:10:00|30067.9|30017.9|30064.8|30014.8|30082.1|30028.3|30060.4|30005.4|1031
1617999300000|2021-04-09 20:15:00|30065.8|30015.8|30067|30017|30076.7|30026.7|30060.5|30010.5|966
1617999600000|2021-04-09 20:20:00|30069|30019|30066.2|30016.2|30077.7|30025.4|30058.6|30001.8|901
1617999900000|2021-04-09 20:25:00|30066.5|30016.5|30075.6|30025.6|30078.5|30028.5|30062.3|30012.3|1084
1618000200000|2021-04-09 20:30:00|30073.4|30023.4|30073.5|30023.5|30078.8|30028.8|30061|30011|396
1618000500000|2021-04-09 20:35:00|30072|30022|30068.5|30018.5|30078|30028|30059.1|30009.1|475
1618000800000|2021-04-09 20:40:00|30068.2|30018.2|30070.8|30020.8|30096.5|30028.5|30060.8|30004.3|980
1618001100000|2021-04-09 20:45:00|30073.2|30023.2|30072.4|30022.4|30103.9|30029.7|30056.7|30002.4|1060
1618001400000|2021-04-09 20:50:00|30072|30022|30073.6|30023.6|30085.5|30035.5|30069.6|30019.6|1114
1618001700000|2021-04-09 20:55:00|30076.9|30026.9|30124.4|30007.4|30136.7|30044.4|30073.5|29985.5|866
1618174800000|2021-04-11 21:00:00|30105.8|30035.8|30133|30015.6|30193|30051|30099.1|30012.8|22
1618175100000|2021-04-11 21:05:00|30102.1|30032.1|30116.7|29998.9|30189|30047|30077.7|29956.6|80
1618175400000|2021-04-11 21:10:00|30111.7|30000.3|30124.5|29982.5|30178.5|30036.5|30091.2|29958.6|70
1618175700000|2021-04-11 21:15:00|30160.6|30018.6|30119.7|29982.7|30176.5|30034.5|30101.7|29981.6|154
1618176000000|2021-04-11 21:20:00|30118.4|29981.4|30088.7|30003.1|30141.6|30021.4|30088.7|29972.7|196
1618176300000|2021-04-11 21:25:00|30088.5|30021.7|30084.8|29999.6|30117.4|30021.7|30082.7|29974.9|130
1618176600000|2021-04-11 21:30:00|30092.7|30000.1|30090.5|30003.8|30137.5|30015.4|30083.4|29977.6|133
1618176900000|2021-04-11 21:35:00|30089.3|30003.9|30084.3|29993|30103.5|30015.4|30075.6|29986.5|161
1618177200000|2021-04-11 21:40:00|30080.2|29993.1|30091|29998.4|30103.5|30018.2|30071.5|29978.1|221
1618177500000|2021-04-11 21:45:00|30089|29997.9|30086.8|30013.4|30145.4|30028.3|30081.3|29981.4|267
1618177800000|2021-04-11 21:50:00|30097.3|30026.2|30134|30016.8|30159.4|30028.3|30087.2|29983|139
1618178100000|2021-04-11 21:55:00|30127.4|30008.6|30121|30004|30157.4|30044.4|30086.6|29999.2|187
1618178400000|2021-04-11 22:00:00|30121.8|30004.8|30108|30016.7|30145.2|30038.5|30074.2|29993.4|505
1618178700000|2021-04-11 22:05:00|30110.6|30019.4|30115.5|30013.7|30135.1|30046.4|30078.7|30000.1|416
1618179000000|2021-04-11 22:10:00|30108.3|30011.1|30096|30023.5|30123.3|30040.6|30085.1|30004.5|424
1618179300000|2021-04-11 22:15:00|30097.8|30020.3|30078.2|30028.2|30099.1|30039.4|30077.1|30013.1|225
1618179600000|2021-04-11 22:20:00|30079.5|30029.5|30080.6|30030.6|30086.8|30036.8|30074.8|30023.1|203
1618179900000|2021-04-11 22:25:00|30084|30034|30075.1|30025.1|30085.9|30035.9|30071.7|30019.3|220
1618180200000|2021-04-11 22:30:00|30075.6|30025.6|30076.1|30026.1|30084.7|30034.7|30073.6|30023.2|308
1618180500000|2021-04-11 22:35:00|30076|30026|30077.4|30027.4|30083.2|30033.2|30074.1|30024.1|232
1618180800000|2021-04-11 22:40:00|30077.6|30027.6|30074.4|30024.4|30084.8|30034.8|30073.9|30023.9|304
1618181100000|2021-04-11 22:45:00|30074.5|30024.5|30080.8|30030.8|30083.9|30033.9|30073.4|30023.4|240
1618181400000|2021-04-11 22:50:00|30080.4|30030.4|30076.1|30026.1|30081.6|30031.6|30070.8|30020.8|248
1618181700000|2021-04-11 22:55:00|30076.8|30026.8|30078.1|30028.1|30082.2|30032.2|30072.2|30022.2|243
1618182000000|2021-04-11 23:00:00|30077.3|30027.3|30079.7|30029.7|30084|30034|30072.4|30022.4|348
1618182300000|2021-04-11 23:05:00|30079.5|30029.5|30074|30024|30079.7|30029.7|30069.5|30019.5|278
1618182600000|2021-04-11 23:10:00|30073.5|30023.5|30074.5|30024.5|30082.2|30032.2|30071.4|30021.4|193
1618182900000|2021-04-11 23:15:00|30075.8|30025.8|30077.9|30027.9|30078.7|30028.7|30071.9|30021.9|252
1618183200000|2021-04-11 23:20:00|30079.3|30029.3|30074.1|30024.1|30081.2|30031.2|30072.5|30022.5|169
1618183500000|2021-04-11 23:25:00|30074.6|30024.6|30074.1|30024.1|30078.6|30028.6|30071.2|30021.2|172
1618183800000|2021-04-11 23:30:00|30072.4|30022.4|30080.6|30030.6|30080.6|30030.6|30072.4|30022.4|210
1618184100000|2021-04-11 23:35:00|30079.6|30029.6|30077.5|30027.5|30080.4|30030.4|30072|30022|272
1618184400000|2021-04-11 23:40:00|30077.1|30027.1|30073.7|30023.7|30077.9|30027.9|30068.4|30018.4|249
1618184700000|2021-04-11 23:45:00|30072.7|30022.7|30074.6|30024.6|30075.5|30025.5|30068.9|30018.9|202
1618185000000|2021-04-11 23:50:00|30073.8|30023.8|30069.6|30019.6|30075.9|30025.9|30065.8|30015.8|227
1618185300000|2021-04-11 23:55:00|30069.3|30019.3|30088.6|30038.6|30091.5|30041.5|30067.8|30017.8|375
1618185600000|2021-04-12 00:00:00|30088.8|30038.8|30087.4|30037.4|30093.2|30043.2|30081.7|30031.7|464
1618185900000|2021-04-12 00:05:00|30086.7|30036.7|30082.3|30032.3|30093.1|30043.1|30079.3|30029.3|422
1618186200000|2021-04-12 00:10:00|30082.4|30032.4|30084.3|30034.3|30086.5|30036.5|30077.7|30027.7|295
1618186500000|2021-04-12 00:15:00|30084.2|30034.2|30076|30026|30084.9|30034.9|30073.6|30023.6|296
1618186800000|2021-04-12 00:20:00|30077.7|30027.7|30079.7|30029.7|30082.9|30032.9|30074.5|30024.5|264
1618187100000|2021-04-12 00:25:00|30078.8|30028.8|30076.1|30026.1|30080.3|30030.3|30073.8|30023.8|263
1618187400000|2021-04-12 00:30:00|30076.6|30026.6|30073.4|30023.4|30077.4|30027.4|30070|30020|260
1618187700000|2021-04-12 00:35:00|30073.3|30023.3|30079.6|30029.6|30081.7|30031.7|30070.5|30020.5|277
1618188000000|2021-04-12 00:40:00|30080.2|30030.2|30073.2|30023.2|30081.8|30031.8|30066.5|30016.5|262
1618188300000|2021-04-12 00:45:00|30072.8|30022.8|30076.8|30026.8|30077.5|30027.5|30067.9|30017.9|305
1618188600000|2021-04-12 00:50:00|30077.5|30027.5|30078|30028|30085|30035|30074.9|30024.9|423
1618188900000|2021-04-12 00:55:00|30075.3|30025.3|30083.4|30033.4|30087.4|30037.4|30073|30023|398
1618189200000|2021-04-12 01:00:00|30082.8|30032.8|30089.9|30039.9|30092.6|30042.6|30081|30031|472
1618189500000|2021-04-12 01:05:00|30092.4|30042.4|30082.1|30032.1|30092.4|30042.4|30077.6|30027.6|374
1618189800000|2021-04-12 01:10:00|30084.1|30034.1|30086.2|30036.2|30087.8|30037.8|30080|30030|356
1618190100000|2021-04-12 01:15:00|30085.7|30035.7|30095|30045|30097.7|30047.7|30082.6|30032.6|440
1618190400000|2021-04-12 01:20:00|30094.9|30044.9|30096.8|30046.8|30099.9|30049.9|30088.4|30038.4|459
1618190700000|2021-04-12 01:25:00|30099.3|30049.3|30099|30049|30102.2|30052.2|30090.4|30040.4|426
1618191000000|2021-04-12 01:30:00|30099.8|30049.8|30107.3|30057.3|30107.4|30057.4|30092.4|30042.4|572
1618191300000|2021-04-12 01:35:00|30108.2|30058.2|30103.5|30053.5|30114.6|30064.6|30097.4|30047.4|544
1618191600000|2021-04-12 01:40:00|30102.3|30052.3|30097.2|30047.2|30108.8|30058.8|30094.9|30044.9|573
1618191900000|2021-04-12 01:45:00|30097|30047|30103.1|30053.1|30103.7|30053.7|30087|30037|616
1618192200000|2021-04-12 01:50:00|30101.5|30051.5|30106.6|30056.6|30110.5|30065.9|30085.9|30050.4|578
1618192500000|2021-04-12 01:55:00|30107.5|30057.5|30102.6|30052.6|30108.4|30058.4|30099.7|30049.7|534
1618192800000|2021-04-12 02:00:00|30103|30053|30104|30054|30113.2|30063.2|30101|30051|575
1618193100000|2021-04-12 02:05:00|30103.6|30053.6|30102.2|30052.2|30113.7|30063.7|30100.2|30050.2|507
1618193400000|2021-04-12 02:10:00|30102.1|30052.1|30104.7|30054.7|30109|30059|30097.7|30047.7|524
1618193700000|2021-04-12 02:15:00|30103.9|30053.9|30103.2|30053.2|30109.2|30059.2|30098.9|30048.9|473
1618194000000|2021-04-12 02:20:00|30103|30053|30102.6|30052.6|30106.1|30066|30086|30048.8|575
1618194300000|2021-04-12 02:25:00|30101.8|30051.8|30105.8|30055.8|30109.8|30059.8|30100.8|30050.8|575
1618194600000|2021-04-12 02:30:00|30106.7|30056.7|30105.6|30055.6|30107.8|30057.8|30099.4|30049.4|602
1618194900000|2021-04-12 02:35:00|30105.5|30055.5|30106.1|30056.1|30110.2|30060.2|30100.6|30050.6|501
1618195200000|2021-04-12 02:40:00|30105.6|30055.6|30107.6|30057.6|30111.7|30061.7|30104.7|30054.7|513
1618195500000|2021-04-12 02:45:00|30108.6|30058.6|30107.8|30057.8|30111.4|30061.4|30104.1|30054.1|445
1618195800000|2021-04-12 02:50:00|30107.5|30057.5|30109.2|30059.2|30113.5|30063.5|30104.7|30054.7|340
1618196100000|2021-04-12 02:55:00|30109.5|30059.5|30101.3|30051.3|30111.5|30070.1|30090.1|30049.7|531
1618196400000|2021-04-12 03:00:00|30100.7|30050.7|30103.7|30053.7|30112.5|30062.5|30100.3|30050.3|427
1618196700000|2021-04-12 03:05:00|30105.8|30055.8|30102.9|30052.9|30109.1|30059.1|30098.4|30048.4|444
1618197000000|2021-04-12 03:10:00|30101.7|30051.7|30105.1|30055.1|30107.6|30057.6|30100.7|30050.7|328
1618197300000|2021-04-12 03:15:00|30105|30055|30102.2|30052.2|30106.5|30056.5|30099.1|30049.1|291
1618197600000|2021-04-12 03:20:00|30102.5|30052.5|30100.7|30050.7|30104.9|30054.9|30097.6|30047.6|286
1618197900000|2021-04-12 03:25:00|30102.3|30052.3|30097.8|30047.8|30105|30068.1|30082|30042.6|360
1618198200000|2021-04-12 03:30:00|30097.5|30047.5|30099.1|30049.1|30104|30054|30095|30045|395
1618198500000|2021-04-12 03:35:00|30099|30049|30097.5|30047.5|30102|30052|30094|30044|342
1618198800000|2021-04-12 03:40:00|30099.8|30049.8|30094|30044|30100.2|30057|30077|30041.6|345
1618199100000|2021-04-12 03:45:00|30094.1|30044.1|30097|30047|30098.6|30048.6|30092.2|30042.2|326
1618199400000|2021-04-12 03:50:00|30097.2|30047.2|30094|30044|30101.2|30051.2|30092.7|30042.7|309
1618199700000|2021-04-12 03:55:00|30093.8|30043.8|30095|30045|30097.7|30047.7|30089.4|30039.4|312
1618200000000|2021-04-12 04:00:00|30093.4|30043.4|30097.4|30047.4|30100.7|30050.7|30092|30042|326
1618200300000|2021-04-12 04:05:00|30099.7|30049.7|30095.7|30045.7|30100.8|30050.8|30091.9|30041.9|395
1618200600000|2021-04-12 04:10:00|30095.8|30045.8|30098|30048|30101.2|30054.6|30074.6|30041.6|273
1618200900000|2021-04-12 04:15:00|30097.5|30047.5|30102.3|30052.3|30104.9|30054.9|30095.3|30045.3|337
1618201200000|2021-04-12 04:20:00|30102.4|30052.4|30101.8|30051.8|30107.5|30057.5|30098.3|30048.3|381
1618201500000|2021-04-12 04:25:00|30101|30051|30100|30050|30106.8|30056.8|30097|30047|529
1618201800000|2021-04-12 04:30:00|30100.3|30050.3|30100.7|30050.7|30104|30054|30097.3|30047.3|336
1618202100000|2021-04-12 04:35:00|30100|30050|30097.8|30047.8|30103|30053|30097.1|30047.1|446
1618202400000|2021-04-12 04:40:00|30097.6|30047.6|30102.7|30052.7|30106.5|30056.5|30097.1|30047.1|452
1618202700000|2021-04-12 04:45:00|30102.6|30052.6|30106.2|30056.2|30107.6|30057.6|30100|30050|703
1618203000000|2021-04-12 04:50:00|30105.8|30055.8|30105.4|30055.4|30111.9|30061.9|30102.3|30052.3|1038
1618203300000|2021-04-12 04:55:00|30106.2|30056.2|30107.4|30057.4|30111.5|30061.5|30103.1|30053.1|682
1618203600000|2021-04-12 05:00:00|30107.3|30057.3|30110|30060|30113.3|30075.3|30095.3|30054.9|516
1618203900000|2021-04-12 05:05:00|30109|30059|30109|30059|30112.9|30076.4|30094.6|30056.9|461
1618204200000|2021-04-12 05:10:00|30109.3|30059.3|30114.7|30064.7|30115.3|30065.3|30109.1|30059.1|1008
1618204500000|2021-04-12 05:15:00|30115.7|30065.7|30111.2|30061.2|30115.9|30065.9|30107.4|30057.4|729
1618204800000|2021-04-12 05:20:00|30111.7|30061.7|30110.1|30060.1|30112.7|30062.7|30107.4|30057.4|661
1618205100000|2021-04-12 05:25:00|30109.3|30059.3|30113.1|30063.1|30114.4|30064.4|30108.7|30058.7|402
1618205400000|2021-04-12 05:30:00|30112.7|30062.7|30113.4|30063.4|30115.7|30065.7|30108.9|30058.9|420
1618205700000|2021-04-12 05:35:00|30113.2|30063.2|30136.1|30086.1|30192.6|30119.3|30111.3|30061.3|611
1618206000000|2021-04-12 05:40:00|30137.4|30087.4|30123.6|30073.6|30141.3|30094.7|30110.9|30072.1|456
1618206300000|2021-04-12 05:45:00|30125.4|30075.4|30105.7|30085.7|30126.5|30086|30102.9|30064.6|416
1618206600000|2021-04-12 05:50:00|30106|30086|30120.1|30070.1|30123.1|30087.4|30104.1|30064.9|416
1618206900000|2021-04-12 05:55:00|30119.3|30069.3|30119|30069|30121.9|30083|30102.8|30064.6|437
1618207200000|2021-04-12 06:00:00|30117.9|30067.9|30112.8|30092.8|30125.5|30095|30103.7|30067.9|595
1618207500000|2021-04-12 06:05:00|30113.4|30093.4|30102.1|30082.1|30130.7|30094.8|30100.7|30068.7|551
1618207800000|2021-04-12 06:10:00|30117.4|30067.4|30108.1|30088.1|30125.2|30091.7|30099.2|30066|607
1618208100000|2021-04-12 06:15:00|30107.6|30087.6|30111.2|30061.2|30125.2|30092.9|30091.4|30056.6|682
1618208400000|2021-04-12 06:20:00|30111.3|30061.3|30119.5|30069.5|30123.1|30084.8|30095.3|30061|557
1618208700000|2021-04-12 06:25:00|30121|30071|30122.1|30072.1|30124.9|30088.1|30096|30059|674
1618209000000|2021-04-12 06:30:00|30122.8|30072.8|30103.5|30083.5|30122.8|30090.9|30100|30070|595
1618209300000|2021-04-12 06:35:00|30103.2|30083.2|30100.6|30050.6|30104.4|30083.2|30087.1|30049.6|594
1618209600000|2021-04-12 06:40:00|30100.4|30050.4|30084.8|30034.8|30102.5|30064.1|30068.3|30032.7|819
1618209900000|2021-04-12 06:45:00|30084.6|30034.6|30070.9|30050.9|30090.7|30054.9|30059.4|30025.8|938
1618210200000|2021-04-12 06:50:00|30071.2|30051.2|30085.1|30065.1|30103|30067.2|30067.5|30034.5|944
1618210500000|2021-04-12 06:55:00|30101.2|30051.2|30092.1|30072.1|30108.5|30073|30081.7|30047.6|925
1618210800000|2021-04-12 07:00:00|30091.6|30071.6|30098|30078|30118.7|30084.2|30084.6|30049.6|1006
1618211100000|2021-04-12 07:05:00|30096.8|30076.8|30091.4|30071.4|30116.9|30083.2|30079.8|30046.1|935
1618211400000|2021-04-12 07:10:00|30091.6|30071.6|30089.8|30069.8|30109.3|30074.8|30078.5|30047.4|782
1618211700000|2021-04-12 07:15:00|30089.7|30069.7|30085|30065|30103.8|30072.9|30080.9|30050.8|825
1618212000000|2021-04-12 07:20:00|30084.9|30064.9|30106.8|30086.8|30107.8|30087.8|30082|30042.5|701
1618212300000|2021-04-12 07:25:00|30106.7|30086.7|30111.9|30091.9|30117|30097|30098|30078|672
1618212600000|2021-04-12 07:30:00|30113.5|30093.5|30104.7|30084.7|30120|30100|30101.2|30081.2|717
1618212900000|2021-04-12 07:35:00|30104.4|30084.4|30100.3|30080.3|30109.5|30089.5|30092.6|30072.6|743
1618213200000|2021-04-12 07:40:00|30100.9|30080.9|30097.9|30077.9|30103.5|30083.5|30089|30069|672
1618213500000|2021-04-12 07:45:00|30098.1|30078.1|30100.1|30080.1|30113.8|30090.8|30096.1|30063.8|624
1618213800000|2021-04-12 07:50:00|30100.4|30080.4|30091|30071|30108.3|30082.1|30085.3|30057.6|725
1618214100000|2021-04-12 07:55:00|30090.7|30070.7|30092.9|30072.9|30104|30075.6|30077.1|30051.3|764
1618214400000|2021-04-12 08:00:00|30093.5|30073.5|30094.1|30044.1|30103.4|30074.1|30080.1|30044.1|676
1618214700000|2021-04-12 08:05:00|30093.7|30043.7|30084.4|30064.4|30110.5|30077|30079|30043.7|627
1618215000000|2021-04-12 08:10:00|30083.6|30063.6|30080.4|30060.4|30099.9|30066.4|30077.8|30041|642
1618215300000|2021-04-12 08:15:00|30080.1|30060.1|30077.6|30057.6|30095.8|30062.4|30075.2|30042|591
1618215600000|2021-04-12 08:20:00|30078.3|30058.3|30070.4|30050.4|30093.2|30061.4|30063.4|30034.3|616
1618215900000|2021-04-12 08:25:00|30070.7|30050.7|30071.9|30051.9|30078.6|30054.3|30062.4|30028.3|748
1618216200000|2021-04-12 08:30:00|30068.3|30048.3|30071.6|30051.6|30093|30060.1|30065.9|30030.5|785
1618216500000|2021-04-12 08:35:00|30074.4|30054.4|30076.7|30056.7|30100.3|30062.8|30068.7|30036.5|621
1618216800000|2021-04-12 08:40:00|30076.8|30056.8|30069.3|30049.3|30093.4|30061.8|30067|30032|587
1618217100000|2021-04-12 08:45:00|30069.8|30049.8|30053.2|30033.2|30085.4|30053.3|30048.8|30013.8|638
1618217400000|2021-04-12 08:50:00|30052.4|30032.4|30053.1|30033.1|30067|30036.2|30048|30013|744
1618217700000|2021-04-12 08:55:00|30052.6|30032.6|30071.4|30021.4|30073.6|30040.6|30047.5|30012.4|676
1618218000000|2021-04-12 09:00:00|30071|30021|30039.5|30019.5|30071|30035.3|30035.9|30002.5|710
1618218300000|2021-04-12 09:05:00|30039.7|30019.7|30021|30001|30054.8|30020.7|30014.5|29994.2|627
1618218600000|2021-04-12 09:10:00|30020.9|30000.9|30011.3|29991.3|30024.1|30004.1|30008.6|29971.5|745
1618218900000|2021-04-12 09:15:00|30011.2|29991.2|29991.1|29971.1|30025|29994.7|29987.6|29967.6|780
1618219200000|2021-04-12 09:20:00|29991.8|29971.8|29988.4|29968.4|29994.7|29972.1|29980.3|29943.5|673
1618219500000|2021-04-12 09:25:00|29988.5|29968.5|29969.5|29949.5|30000|29975.1|29969.1|29936|750
1618219800000|2021-04-12 09:30:00|29969.3|29949.3|29957.7|29937.7|29986.7|29960.8|29957.7|29929.1|786
1618220100000|2021-04-12 09:35:00|29956.8|29936.8|29956|29936|29972.8|29941.2|29952|29918.9|693
1618220400000|2021-04-12 09:40:00|29956.4|29936.4|29952.3|29932.3|29967.6|29938.6|29946.4|29913.8|738
1618220700000|2021-04-12 09:45:00|29952.6|29932.6|29960.8|29940.8|29962.8|29942.8|29945.5|29925.5|644
1618221000000|2021-04-12 09:50:00|29960.7|29940.7|29963.5|29943.5|29964.8|29944.8|29956.1|29936.1|587
1618221300000|2021-04-12 09:55:00|29962.8|29942.8|29946.8|29926.8|29963.4|29943.4|29946.1|29926.1|538
1618221600000|2021-04-12 10:00:00|29946.2|29926.2|29942.5|29922.5|29958.9|29937.1|29936.9|29907.6|652
1618221900000|2021-04-12 10:05:00|29941.9|29921.9|29942.4|29922.4|29961.4|29930.9|29940.4|29904.7|547
1618222200000|2021-04-12 10:10:00|29944.1|29924.1|29940.4|29920.4|29954.3|29925.4|29933.8|29903.9|516
1618222500000|2021-04-12 10:15:00|29940.3|29920.3|29946.5|29926.5|29947.1|29927.1|29938.5|29918.5|552
1618222800000|2021-04-12 10:20:00|29946.9|29926.9|29943.2|29923.2|29947.1|29927.1|29936.4|29916.4|587
1618223100000|2021-04-12 10:25:00|29942.6|29922.6|29953.9|29933.9|29954.4|29934.4|29941.8|29921.8|461
1618223400000|2021-04-12 10:30:00|29953.5|29933.5|29952.2|29932.2|29956.7|29936.7|29949|29929|492
1618223700000|2021-04-12 10:35:00|29952.6|29932.6|29948.7|29928.7|29955.8|29935.8|29943.6|29923.6|452
1618224000000|2021-04-12 10:40:00|29948.6|29928.6|29927.2|29907.2|29949.1|29929.1|29923.5|29903.5|658
1618224300000|2021-04-12 10:45:00|29927.4|29907.4|29916.9|29896.9|29940.9|29908.1|29910.8|29880|839
1618224600000|2021-04-12 10:50:00|29916.4|29896.4|29932.4|29912.4|29933.1|29913.1|29915.7|29895.7|628
1618224900000|2021-04-12 10:55:00|29932.5|29912.5|29943.1|29923.1|29944.9|29924.9|29925.9|29905.9|615
1618225200000|2021-04-12 11:00:00|29942.8|29922.8|29938.5|29918.5|29943.3|29923.3|29931.6|29911.6|571
1618225500000|2021-04-12 11:05:00|29938.3|29918.3|29948.4|29928.4|29950.7|29930.7|29936.9|29916.9|455
1618225800000|2021-04-12 11:10:00|29948.5|29928.5|29936.1|29916.1|29950.1|29930.1|29934.9|29914.9|466
1618226100000|2021-04-12 11:15:00|29936|29916|29930.3|29910.3|29938.4|29918.4|29927.4|29907.4|512
1618226400000|2021-04-12 11:20:00|29930.4|29910.4|29926|29906|29932|29912|29923|29903|495
1618226700000|2021-04-12 11:25:00|29925.8|29905.8|29921.1|29901.1|29930.3|29910.3|29919.4|29899.4|496
1618227000000|2021-04-12 11:30:00|29921.5|29901.5|29922.7|29902.7|29928.3|29908.3|29919.7|29899.7|505
1618227300000|2021-04-12 11:35:00|29923.4|29903.4|29930.8|29910.8|29931.8|29911.8|29921.3|29901.3|413
1618227600000|2021-04-12 11:40:00|29930.9|29910.9|29941.9|29921.9|29946|29926|29929.7|29909.7|549
1618227900000|2021-04-12 11:45:00|29941.7|29921.7|29932|29912|29943.9|29923.9|29930.9|29910.9|577
1618228200000|2021-04-12 11:50:00|29936.3|29916.3|29942.7|29922.7|29967.1|29929.6|29930.8|29910.8|476
1618228500000|2021-04-12 11:55:00|29943|29923|29942.8|29922.8|29946.9|29926.9|29937.6|29917.6|659
1618228800000|2021-04-12 12:00:00|29942.2|29922.2|29943.9|29923.9|29951|29931|29937.6|29917.6|611
1618229100000|2021-04-12 12:05:00|29944|29924|29945.6|29925.6|29963.7|29930.4|29942.9|29909.9|589
1618229400000|2021-04-12 12:10:00|29946.6|29926.6|29955.2|29935.2|29966.7|29938.5|29943.8|29911.6|520
1618229700000|2021-04-12 12:15:00|29953.8|29933.8|29947.3|29927.3|29965.3|29936.5|29944.1|29909.9|595
1618230000000|2021-04-12 12:20:00|29948.3|29928.3|29949.8|29929.8|29966.5|29932.3|29938.7|29910.2|629
1618230300000|2021-04-12 12:25:00|29949.3|29929.3|29941.5|29921.5|29955.6|29929.4|29935.8|29905.6|595
1618230600000|2021-04-12 12:30:00|29941.2|29921.2|29941.5|29921.5|29941.9|29921.9|29934|29914|511
1618230900000|2021-04-12 12:35:00|29940.3|29920.3|29941.5|29921.5|29945.3|29925.3|29936.3|29916.3|548
1618231200000|2021-04-12 12:40:00|29942|29922|29929.7|29909.7|29950.2|29922|29925.3|29898.1|628
1618231500000|2021-04-12 12:45:00|29928|29908|29930.3|29910.3|29931.2|29911.2|29925|29905|535
1618231800000|2021-04-12 12:50:00|29929.9|29909.9|29926.9|29906.9|29933|29913|29926.1|29906.1|448
1618232100000|2021-04-12 12:55:00|29927|29907|29935.7|29915.7|29939.3|29919.3|29926.6|29906.6|486
1618232400000|2021-04-12 13:00:00|29935.4|29915.4|29934|29914|29954|29918.8|29928.5|29904|733
1618232700000|2021-04-12 13:05:00|29932.6|29912.6|29940.6|29920.6|29942.5|29922.5|29929|29909|554
1618233000000|2021-04-12 13:10:00|29941.4|29921.4|29937.6|29917.6|29950.8|29930.8|29935.8|29915.8|598
1618233300000|2021-04-12 13:15:00|29937.3|29917.3|29933.7|29913.7|29940.3|29920.3|29931.6|29911.6|519
1618233600000|2021-04-12 13:20:00|29933.4|29913.4|29931.9|29911.9|29934.1|29914.1|29925.6|29905.6|534
1618233900000|2021-04-12 13:25:00|29931.7|29911.7|29946.1|29926.1|29947.4|29927.4|29929.4|29909.4|563
1618234200000|2021-04-12 13:30:00|29946.7|29926.7|29952.5|29932.5|29958.3|29938.3|29942.4|29922.4|834
1618234500000|2021-04-12 13:35:00|29952.4|29932.4|29938|29918|29953.1|29933.1|29935.1|29915.1|648
1618234800000|2021-04-12 13:40:00|29937.6|29917.6|29935.7|29915.7|29944.4|29924.4|29930.8|29910.8|664
1618235100000|2021-04-12 13:45:00|29935.2|29915.2|29946.4|29926.4|29950.2|29930.2|29930.8|29910.8|727
1618235400000|2021-04-12 13:50:00|29946.2|29926.2|29955.1|29935.1|29962.7|29942.7|29945.9|29925.9|725
1618235700000|2021-04-12 13:55:00|29955.3|29935.3|29965.1|29945.1|29969.7|29949.7|29954.4|29934.4|765
1618236000000|2021-04-12 14:00:00|29966.3|29946.3|29962.4|29942.4|29967.4|29947.4|29957.3|29937.3|677
1618236300000|2021-04-12 14:05:00|29963|29943|29953.5|29933.5|29965.3|29945.3|29950.8|29930.8|595
1618236600000|2021-04-12 14:10:00|29953.3|29933.3|29954.5|29934.5|29966.9|29937.6|29949.1|29916.9|601
1618236900000|2021-04-12 14:15:00|29954.4|29934.4|29945|29925|29956|29936|29939.4|29919.4|575
1618237200000|2021-04-12 14:20:00|29944.6|29924.6|29936.2|29916.2|29947.4|29927.4|29934.3|29914.3|582
1618237500000|2021-04-12 14:25:00|29936.4|29916.4|29945.1|29925.1|29952|29932|29936|29916|533
1618237800000|2021-04-12 14:30:00|29943.1|29923.1|29950|29930|29952.5|29932.5|29940.4|29920.4|572
1618238100000|2021-04-12 14:35:00|29950.2|29930.2|29968.2|29948.2|29973.8|29953.8|29949.5|29929.5|658
1618238400000|2021-04-12 14:40:00|29968.3|29948.3|30008.6|29988.6|30023.5|29989|29964.2|29944.2|710
1618238700000|2021-04-12 14:45:00|30008.5|29988.5|30002.4|29982.4|30027.5|29996.6|29991.2|29959.5|787
1618239000000|2021-04-12 14:50:00|30002.8|29982.8|29995.9|29975.9|30010.1|29990.1|29988.4|29968.4|736
1618239300000|2021-04-12 14:55:00|29995|29975|30000.1|29980.1|30012.1|29992.1|29992.2|29972.2|925
1618239600000|2021-04-12 15:00:00|30000|29980|29993.5|29973.5|30003.6|29983.6|29992.3|29972.3|810
1618239900000|2021-04-12 15:05:00|29993.6|29973.6|29984.2|29964.2|29999.5|29974.8|29982|29949.5|564
1618240200000|2021-04-12 15:10:00|29986|29966|29992.6|29972.6|29995.9|29975.9|29983|29963|527
1618240500000|2021-04-12 15:15:00|29992.8|29972.8|29984.4|29964.4|30002.9|29975|29981.2|29952.9|575
1618240800000|2021-04-12 15:20:00|29984.3|29964.3|29986.3|29966.3|29995.5|29975.5|29977.6|29957.6|613
1618241100000|2021-04-12 15:25:00|29986.8|29966.8|29991.5|29971.5|29995.1|29975.1|29986.3|29966.3|501
1618241400000|2021-04-12 15:30:00|29991.7|29971.7|29989.9|29969.9|29995|29975|29985.2|29965.2|576
1618241700000|2021-04-12 15:35:00|29989.4|29969.4|29988.7|29968.7|29995|29975|29983.9|29963.9|580
1618242000000|2021-04-12 15:40:00|29988.8|29968.8|29985.1|29965.1|30004.2|29971|29981.3|29954|637
1618242300000|2021-04-12 15:45:00|29984.2|29964.2|29993.8|29973.8|29998.5|29976|29981.1|29948.5|761
1618242600000|2021-04-12 15:50:00|29993.9|29973.9|29985|29965|29997.6|29977.6|29983.8|29963.8|692
1618242900000|2021-04-12 15:55:00|29986.4|29966.4|30001.9|29981.9|30004.1|29984.1|29985.3|29965.3|703
1618243200000|2021-04-12 16:00:00|30002.3|29982.3|29997.3|29947.3|30020.2|29986.9|29983.2|29946.4|603
1618243500000|2021-04-12 16:05:00|29984.6|29964.6|29979|29959|30000.8|29966.9|29977.7|29942.3|455
1618243800000|2021-04-12 16:10:00|29979.8|29959.8|29993.2|29943.2|29999.8|29967.6|29977.8|29942.1|382
1618244100000|2021-04-12 16:15:00|29993.5|29943.5|29998.1|29948.1|29998.8|29964.9|29973.9|29939.9|475
1618244400000|2021-04-12 16:20:00|29998|29948|29967.5|29947.5|29998|29964.7|29967.5|29933.3|378
1618244700000|2021-04-12 16:25:00|29982.3|29932.3|29968.4|29948.4|29985.2|29952.6|29966.9|29930.9|374
1618245000000|2021-04-12 16:30:00|29968.2|29948.2|29974.4|29924.4|29983.9|29949.6|29961|29924.3|376
1618245300000|2021-04-12 16:35:00|29974.6|29924.6|29950.2|29930.2|29976.6|29943.1|29948.3|29913|351
1618245600000|2021-04-12 16:40:00|29950.4|29930.4|29971.2|29921.2|29972.7|29935.9|29947.5|29913.9|380
1618245900000|2021-04-12 16:45:00|29970.8|29920.8|29960.9|29940.9|29975.7|29940.9|29955.2|29919.8|295
1618246200000|2021-04-12 16:50:00|29959.6|29939.6|29971.7|29921.7|29976|29940.6|29955.5|29919.1|313
1618246500000|2021-04-12 16:55:00|29971.8|29921.8|29957.3|29937.3|29973.8|29939.5|29954.9|29920.9|319
1618246800000|2021-04-12 17:00:00|29961.7|29941.7|29960.8|29940.8|29979.3|29946.1|29959.8|29923.2|398
1618247100000|2021-04-12 17:05:00|29975.4|29925.4|29961.4|29941.4|29976.4|29941.9|29956.1|29921.1|262
1618247400000|2021-04-12 17:10:00|29959.2|29939.2|29973.9|29923.9|29979.3|29943.1|29957.2|29921.9|317
1618247700000|2021-04-12 17:15:00|29973.8|29923.8|29963.6|29943.6|29979.9|29945|29957.8|29923|244
1618248000000|2021-04-12 17:20:00|29963.5|29943.5|29966.3|29946.3|29980.9|29946.9|29963.1|29926.7|241
1618248300000|2021-04-12 17:25:00|29965.9|29945.9|29960.8|29940.8|29980|29946.2|29959.6|29924.1|255
1618248600000|2021-04-12 17:30:00|29960.7|29940.7|29960.1|29940.1|29976.9|29944.2|29957.8|29922.9|247
1618248900000|2021-04-12 17:35:00|29960.2|29940.2|29961.6|29941.6|29977.2|29942.4|29959.4|29924.5|256
1618249200000|2021-04-12 17:40:00|29961.4|29941.4|29984.4|29934.4|29989.6|29945.7|29958.9|29924.2|306
1618249500000|2021-04-12 17:45:00|29984.8|29934.8|29964.1|29944.1|29984.8|29946.8|29963.5|29927.8|300
1618249800000|2021-04-12 17:50:00|29963.7|29943.7|29966.2|29946.2|29981.1|29947|29962.9|29924.4|276
1618250100000|2021-04-12 17:55:00|29965.8|29945.8|29996.3|29946.3|29996.8|29962.4|29964.6|29929|378
1618250400000|2021-04-12 18:00:00|29995.5|29945.5|29979.8|29959.8|29998.8|29963.1|29978.4|29942.3|366
1618250700000|2021-04-12 18:05:00|29979.9|29959.9|29995.3|29945.3|29996.3|29962.3|29977.7|29941.4|308
1618251000000|2021-04-12 18:10:00|29995.4|29945.4|29998|29948|29999.9|29964.8|29981.6|29943.5|530
1618251300000|2021-04-12 18:15:00|29997.2|29947.2|29995.1|29975.1|30010|29975.1|29982.3|29946.9|372
1618251600000|2021-04-12 18:20:00|30010.3|29960.3|30015.3|29965.3|30018|29983.3|29993.4|29958.4|453
1618251900000|2021-04-12 18:25:00|30015.2|29965.2|30021.1|29971.1|30024.3|29984.4|30001.6|29965.2|393
1618252200000|2021-04-12 18:30:00|30020.4|29970.4|30018.3|29968.3|30021|29984.7|30001.4|29965.1|494
1618252500000|2021-04-12 18:35:00|30018.5|29968.5|30005.8|29985.8|30023|29988.8|30004.3|29968.1|443
1618252800000|2021-04-12 18:40:00|30005.9|29985.9|30006.9|29986.9|30023.6|29988.4|30003.2|29967.8|339
1618253100000|2021-04-12 18:45:00|30005.3|29985.3|30020|29970|30025.1|29990.5|30002|29969.9|320
1618253400000|2021-04-12 18:50:00|30020.1|29970.1|30020.3|29970.3|30022.3|29987.2|30003.6|29968.9|245
1618253700000|2021-04-12 18:55:00|30020.2|29970.2|30019.7|29969.7|30022.3|29987.7|30001.9|29966.2|294
1618254000000|2021-04-12 19:00:00|30019.5|29969.5|30030|29980|30030.9|29996.1|30001.5|29965.8|492
1618254300000|2021-04-12 19:05:00|30029.4|29979.4|30030.7|29980.7|30031.8|29997|30014|29977.2|319
1618254600000|2021-04-12 19:10:00|30031.1|29981.1|30032.6|29982.6|30034.1|29998.7|30013.8|29979.7|310
1618254900000|2021-04-12 19:15:00|30032.5|29982.5|30017.2|29997.2|30039.6|30003.6|30016.4|29980.9|328
1618255200000|2021-04-12 19:20:00|30017.4|29997.4|30010.9|29990.9|30033.4|29997.4|30009.3|29973.2|323
1618255500000|2021-04-12 19:25:00|30011|29991|30030.8|29980.8|30030.8|29996.3|30010.5|29973.8|344
1618255800000|2021-04-12 19:30:00|30034.7|29984.7|30023.1|29973.1|30034.7|29984.7|30016.3|29966.3|761
1618256100000|2021-04-12 19:35:00|30022.6|29972.6|30016|29966|30028.8|29978.8|30014.1|29964.1|811
1618256400000|2021-04-12 19:40:00|30013.8|29963.8|30011.2|29961.2|30020.3|29970.3|30006.2|29956.2|825
1618256700000|2021-04-12 19:45:00|30009.1|29959.1|30005.9|29955.9|30016|29966|30002.5|29952.5|836
1618257000000|2021-04-12 19:50:00|30005.7|29955.7|30006.9|29956.9|30011|29961|30000.1|29950.1|454
1618257300000|2021-04-12 19:55:00|30006.6|29956.6|30007.5|29957.5|30017|29967|30000.9|29950.9|821
1618257600000|2021-04-12 20:00:00|30007.1|29957.1|30002.1|29952.1|30010.8|29960.8|29995.6|29945.6|834
1618257900000|2021-04-12 20:05:00|30004.8|29954.8|30003.2|29953.2|30015.5|29965.5|29991.2|29941.2|890
1618258200000|2021-04-12 20:10:00|30007.1|29957.1|29995.8|29945.8|30007.1|29957.1|29991.9|29941.9|584
1618258500000|2021-04-12 20:15:00|29994.7|29944.7|29993.7|29943.7|29998.2|29948.2|29990.2|29940.2|368
1618258800000|2021-04-12 20:20:00|29993.1|29943.1|29991.3|29941.3|29997.8|29947.8|29986.5|29936.5|634
1618259100000|2021-04-12 20:25:00|29991.4|29941.4|29996.9|29946.9|30000.9|29950.9|29985.1|29935.1|769
1618259400000|2021-04-12 20:30:00|29997.3|29947.3|30005|29955|30014.1|29964.1|29987.7|29937.7|918
1618259700000|2021-04-12 20:35:00|30006.1|29956.1|29989.1|29939.1|30011.7|29961.7|29986|29936|878
1618260000000|2021-04-12 20:40:00|29992.8|29942.8|30009.8|29959.8|30019.5|29969.5|29985.7|29935.1|837
1618260300000|2021-04-12 20:45:00|30012.3|29957.2|30023.9|29948.7|30047.5|29986.9|30003.5|29933.8|899
1618260600000|2021-04-12 20:50:00|30029.8|29945.2|30005.4|29941.5|30031.3|29974.5|29998|29932.9|317
1618260900000|2021-04-12 20:55:00|30016.1|29950.5|30040.5|29960|30050.2|29973.2|30012.3|29936.1|350
1618261200000|2021-04-12 21:00:00|30049.9|29934.9|30048.5|29943.8|30053.4|29946.6|30040.3|29930.3|47
1618261500000|2021-04-12 21:05:00|30037|29936.5|30050.7|29933.7|30059.4|29967|30037|29923|85
1618261800000|2021-04-12 21:10:00|30047.3|29930.3|30042|29952.3|30064.2|29969|30031|29922.7|206
1618262100000|2021-04-12 21:15:00|30042.4|29953.4|30038.3|29949.2|30058.6|29967|30033.2|29923.7|246
1618262400000|2021-04-12 21:20:00|30038.5|29942.5|30030.9|29954.3|30050|29967|30026.1|29922.6|274
1618262700000|2021-04-12 21:25:00|30032|29933.2|30030.8|29940.6|30040.5|29964|30020.4|29921|221
1618263000000|2021-04-12 21:30:00|30040.1|29949.4|30045|29940.6|30050.8|29966|30020.9|29926.5|326
1618263300000|2021-04-12 21:35:00|30045.7|29940.2|30039.3|29942.9|30048.5|29953.6|30025.3|29926.1|401
1618263600000|2021-04-12 21:40:00|30038.4|29941.4|30037.5|29938.2|30051.4|29962|30026.8|29926|332
1618263900000|2021-04-12 21:45:00|30038|29937.4|30029.7|29951.9|30047.4|29969|30027.3|29936.5|174
1618264200000|2021-04-12 21:50:00|30029.2|29951.7|30031|29952|30056.3|29963.5|30025.2|29933|219
1618264500000|2021-04-12 21:55:00|30035.7|29956.4|30038.1|29932.4|30040.6|29970|30028.1|29929.7|189
1618264800000|2021-04-12 22:00:00|30037|29935.8|30028.3|29962.8|30048.4|29969.4|30020.9|29935.8|568
1618265100000|2021-04-12 22:05:00|30031.8|29959.6|30038.6|29950|30044|29973|30016.1|29937.8|614
1618265400000|2021-04-12 22:10:00|30037.5|29951.4|30025.7|29952.7|30039|29961.8|30014|29933.9|519
1618265700000|2021-04-12 22:15:00|30024.9|29954.1|30027.5|29941.5|30035|29961.6|30020.4|29926.8|569
1618266000000|2021-04-12 22:20:00|30026.3|29943|30035.9|29946.9|30037.4|29959|30020.2|29938.1|624
1618266300000|2021-04-12 22:25:00|30033.2|29946|30028.2|29960.1|30042.3|29968|30015.6|29934.5|896
1618266600000|2021-04-12 22:30:00|30027.9|29960.8|30028.1|29962.7|30040|29967.9|30020|29941.3|722
1618266900000|2021-04-12 22:35:00|30027.7|29962.4|30023.7|29969.4|30037.8|29971.4|30021.6|29952|508
1618267200000|2021-04-12 22:40:00|30025|29959.7|30025.5|29959.6|30040|29969.1|30017.3|29946|494
1618267500000|2021-04-12 22:45:00|30023.7|29959.8|30018.9|29964.7|30039.9|29970.1|30018.9|29949.7|591
1618267800000|2021-04-12 22:50:00|30034.6|29958.4|30035.9|29958.2|30040.1|29970.5|30018.9|29950.2|859
1618268100000|2021-04-12 22:55:00|30031.7|29966.7|30029.2|29963.9|30043|29969.6|30020.4|29948|593
1618268400000|2021-04-12 23:00:00|30029|29963.7|30034.7|29973.7|30045.4|29973.9|30020.6|29946.3|656
1618268700000|2021-04-12 23:05:00|30031.2|29973.1|30035.1|29972.7|30044.5|29973.9|30021|29945|736
1618269000000|2021-04-12 23:10:00|30033.4|29972.5|30032.8|29971.5|30045.6|29975.1|30019.3|29949.5|966
1618269300000|2021-04-12 23:15:00|30030.4|29974.1|30024.8|29961.7|30042.1|29974.7|30012.7|29946.8|846
1618269600000|2021-04-12 23:20:00|30024.5|29960.1|30024.6|29964.6|30030|29968.3|30015.3|29949.5|521
1618269900000|2021-04-12 23:25:00|30024|29956.6|30034.6|29973.5|30047.8|29977.8|30014.1|29955|294
1618270200000|2021-04-12 23:30:00|30034.9|29973|30020.7|29969.1|30045.7|29977.7|30020.4|29957.8|237
1618270500000|2021-04-12 23:35:00|30020.6|29968.7|30018.5|29956.3|30039.7|29972.8|30018.1|29956|180
1618270800000|2021-04-12 23:40:00|30019.5|29954.1|30025.8|29966.1|30034.8|29968.7|30014.8|29948.4|216
1618271100000|2021-04-12 23:45:00|30025.7|29958.6|30017.6|29950|30036.9|29968.9|30012.4|29946.7|279
1618271400000|2021-04-12 23:50:00|30017.9|29949.6|30015.6|29959.8|30027.6|29960.7|30011.6|29948.1|309
1618271700000|2021-04-12 23:55:00|30015.3|29959.9|30024.7|29954.3|30026.5|29960.3|30011.5|29951|304
1618272000000|2021-04-13 00:00:00|30021.6|29954.8|30029.7|29971|30038.8|29976.5|30020.8|29953.2|444
1618272300000|2021-04-13 00:05:00|30028.6|29969.9|30038.6|29986|30046.9|29991.3|30025.9|29969.9|447
1618272600000|2021-04-13 00:10:00|30038.7|29985.6|30031.4|29979.6|30049.5|29992.5|30029.5|29976.5|364
1618272900000|2021-04-13 00:15:00|30032.9|29980.2|30038.7|29983.5|30043|29988.7|30031.1|29978.9|330
1618273200000|2021-04-13 00:20:00|30039.9|29989.9|30038.8|29988.8|30045|29992.2|30034|29980.6|271
1618273500000|2021-04-13 00:25:00|30037.8|29987.8|30035.9|29984.5|30046.4|29992.2|30033|29982.3|337
1618273800000|2021-04-13 00:30:00|30035.2|29984.6|30036.6|29986.6|30040|29989|30032.8|29980|293
1618274100000|2021-04-13 00:35:00|30035.7|29985.7|30036.2|29986.2|30038.1|29988.1|30032.2|29979.9|305
1618274400000|2021-04-13 00:40:00|30034.4|29984.4|30033.7|29983.7|30036.7|29986.7|30029.1|29979.1|228
1618274700000|2021-04-13 00:45:00|30033.4|29983.4|30033.7|29983.7|30038.9|29988.9|30029.6|29979.3|296
1618275000000|2021-04-13 00:50:00|30034|29983|30048.3|29989.5|30057|29992.3|30032.4|29981.8|564
1618275300000|2021-04-13 00:55:00|30050.4|29989.3|30043.9|29993.8|30054.9|29996.6|30040.2|29987.3|363
1618275600000|2021-04-13 01:00:00|30043.2|29992.8|30048.1|29998.1|30054.7|30001.6|30039.5|29986.7|411
1618275900000|2021-04-13 01:05:00|30047.8|29997.8|30052.8|30002.8|30056.6|30005.8|30046.1|29994|396
1618276200000|2021-04-13 01:10:00|30053.1|30002|30044.8|29994.6|30056.9|30003.5|30041.2|29989.1|686
1618276500000|2021-04-13 01:15:00|30047.7|29995.4|30053.2|29999.2|30057.6|30000|30040.3|29986.9|810
1618276800000|2021-04-13 01:20:00|30052.2|29999.5|30058|30008|30061|30008|30045.1|29991|520
1618277100000|2021-04-13 01:25:00|30058.3|30008.3|30053.5|30000.5|30066.1|30008.3|30050.5|29994.5|723
1618277400000|2021-04-13 01:30:00|30052.3|29996.5|30053.6|29993.5|30056.6|30002.4|30046.4|29990.2|944
1618277700000|2021-04-13 01:35:00|30052.5|29994|30056.9|30003.4|30060|30007|30046.7|29992.9|362
1618278000000|2021-04-13 01:40:00|30055|30003.5|30049.2|29999.2|30057.9|30004.5|30047.4|29995.6|361
1618278300000|2021-04-13 01:45:00|30051.6|29999.7|30042.3|29992.3|30053.4|30003.2|30041.7|29988.8|333
1618278600000|2021-04-13 01:50:00|30042.4|29992.4|30047.8|29997.8|30055.4|30000.4|30041.8|29989.5|300
1618278900000|2021-04-13 01:55:00|30047.6|29997.6|30052.1|30002.1|30060.5|30004.8|30047.6|29994.6|352
1618279200000|2021-04-13 02:00:00|30050.9|30000.9|30052.1|30000.1|30058|30004.6|30048.5|29993|415
1618279500000|2021-04-13 02:05:00|30052|30000.4|30047.5|29997.5|30054.3|30002.1|30044.8|29994|334
1618279800000|2021-04-13 02:10:00|30047.7|29997.7|30056.5|29997.4|30058|30002.2|30046.2|29995|294
1618280100000|2021-04-13 02:15:00|30055.6|29997.8|30057.5|30003.9|30058.5|30007.1|30050.1|29996.7|280
1618280400000|2021-04-13 02:20:00|30057.8|30003.7|30054.9|30004.9|30059.3|30007.3|30049.5|29999.5|319
1618280700000|2021-04-13 02:25:00|30055.4|30005.4|30054.4|30004.4|30058.2|30008.2|30051.3|30000.2|331
1618281000000|2021-04-13 02:30:00|30053.4|30003.4|30058.9|30008.9|30059.4|30009.4|30049.5|29999.2|375
1618281300000|2021-04-13 02:35:00|30059.4|30009.4|30059.7|30009.7|30060.8|30010.8|30050.7|29999.4|355
1618281600000|2021-04-13 02:40:00|30058.6|30008.6|30054.9|30004.9|30061.4|30011|30054.3|30003|361
1618281900000|2021-04-13 02:45:00|30053.5|30003.5|30056.6|30006.6|30060.6|30010.6|30051.7|29999|294
1618282200000|2021-04-13 02:50:00|30055.9|30005.9|30056.1|30006.1|30061.2|30008.3|30050.5|30000.5|292
1618282500000|2021-04-13 02:55:00|30054.5|30004.5|30053.2|30002|30058.9|30008.9|30047.3|29996.9|290
1618282800000|2021-04-13 03:00:00|30053.3|30001.2|30052.2|30002.2|30057.5|30007.5|30049.7|29997.5|312
1618283100000|2021-04-13 03:05:00|30053|30003|30056.5|30006.5|30060.5|30010.5|30050.4|29997.8|298
1618283400000|2021-04-13 03:10:00|30056.6|30006.6|30056.1|30006.1|30059.7|30009.7|30053.1|30002.8|307
1618283700000|2021-04-13 03:15:00|30057.6|30007.6|30057.6|30007.6|30061.4|30011.4|30055.2|30004.8|282
1618284000000|2021-04-13 03:20:00|30059.1|30009.1|30063.4|30013.4|30067|30017|30056.7|30005.9|318
1618284300000|2021-04-13 03:25:00|30063.9|30013.6|30062.4|30012|30067.2|30016.8|30060.7|30009.8|283
1618284600000|2021-04-13 03:30:00|30064.2|30014.2|30061.8|30011.8|30068|30017.6|30056.5|30006.5|260
1618284900000|2021-04-13 03:35:00|30062.2|30012.2|30063.3|30013.3|30069.7|30017.5|30058.6|30008.6|295
1618285200000|2021-04-13 03:40:00|30063.8|30013.8|30067.9|30017.9|30068.3|30018.3|30061.8|30010.4|274
1618285500000|2021-04-13 03:45:00|30067.6|30017.6|30072.2|30022.2|30079.4|30025.4|30065.1|30012|355
1618285800000|2021-04-13 03:50:00|30066.7|30016.7|30071.6|30021.6|30074.3|30024.3|30066.7|30016.7|256
1618286100000|2021-04-13 03:55:00|30071.4|30021.4|30073.1|30023.1|30077.3|30026.3|30068|30018|304
1618286400000|2021-04-13 04:00:00|30073|30021.7|30072.8|30020|30086|30026|30069.8|30018.3|372
1618286700000|2021-04-13 04:05:00|30072.1|30020.1|30084.6|30028.7|30090.8|30032.6|30071.3|30018.4|387
1618287000000|2021-04-13 04:10:00|30086.6|30028.2|30075.4|30022.2|30088|30032.5|30071.8|30019|343
1618287300000|2021-04-13 04:15:00|30075.7|30021.1|30077.2|30023.2|30085.6|30032|30073.9|30020.4|319
1618287600000|2021-04-13 04:20:00|30076|30023.8|30078|30028|30084.2|30029.7|30071.2|30020|279
1618287900000|2021-04-13 04:25:00|30075.5|30025.5|30072.1|30022.1|30081.3|30029.5|30070|30020|282
1618288200000|2021-04-13 04:30:00|30071.9|30021.9|30083.9|30033.9|30085.6|30035.6|30071.9|30021.9|321
1618288500000|2021-04-13 04:35:00|30084|30034|30081.9|30031.9|30086.9|30036.9|30079.3|30029.3|401
1618288800000|2021-04-13 04:40:00|30081.1|30031.1|30082.1|30032.1|30086.9|30036.2|30079.8|30029.8|353
1618289100000|2021-04-13 04:45:00|30080.5|30030.5|30082.8|30032.8|30085.8|30035.8|30078.2|30028.2|246
1618289400000|2021-04-13 04:50:00|30082.3|30032.3|30092.2|30042.2|30095.3|30045.3|30082.3|30032.3|346
1618289700000|2021-04-13 04:55:00|30092.3|30042.3|30090.8|30040.6|30096.9|30046.9|30088.8|30038.8|315
1618290000000|2021-04-13 05:00:00|30091.3|30040.4|30090.4|30040.4|30096.8|30046.8|30086.8|30036.8|488
1618290300000|2021-04-13 05:05:00|30090.8|30040.8|30089.7|30039.7|30095.3|30045.3|30084.5|30034.5|452
1618290600000|2021-04-13 05:10:00|30089.4|30039.4|30088.8|30038.8|30093.1|30043.1|30085.3|30035.3|337
1618290900000|2021-04-13 05:15:00|30088.5|30038.5|30088.7|30038.7|30089.6|30039.6|30081.5|30031.5|397
1618291200000|2021-04-13 05:20:00|30088.5|30038.5|30085.6|30035.6|30090.5|30040.5|30083|30033|418
1618291500000|2021-04-13 05:25:00|30085.4|30035.4|30084.6|30034.6|30088|30038|30082.2|30032.2|456
1618291800000|2021-04-13 05:30:00|30083.9|30033.9|30082.9|30032.9|30089.5|30039.5|30080.5|30030.5|402
1618292100000|2021-04-13 05:35:00|30083.6|30033.6|30081.8|30031.8|30088.9|30038.9|30077.8|30027.8|392
1618292400000|2021-04-13 05:40:00|30081.6|30031.6|30076.1|30026.1|30087.5|30037.5|30074.1|30024.1|431
1618292700000|2021-04-13 05:45:00|30075.8|30025.8|30081.7|30031.7|30082.5|30032.5|30073.6|30023.6|393
1618293000000|2021-04-13 05:50:00|30081.4|30031.4|30081.2|30031.2|30090.9|30040.9|30067.4|30017.4|531
1618293300000|2021-04-13 05:55:00|30081.1|30031.1|30079.9|30029.9|30086.1|30036|30079|30029|732
1618293600000|2021-04-13 06:00:00|30081.1|30031.1|30072.2|30052.2|30102.1|30065.4|30069.4|30030.9|564
1618293900000|2021-04-13 06:05:00|30072.1|30052.1|30076.5|30026.5|30082.9|30054.3|30059.4|30024.8|529
1618294200000|2021-04-13 06:10:00|30060.1|30040.1|30060.5|30010.5|30079.3|30042|30042.9|30009.3|526
1618294500000|2021-04-13 06:15:00|30060.9|30010.9|30042.3|30022.3|30062.1|30031.2|30041.8|30006.2|462
1618294800000|2021-04-13 06:20:00|30057.5|30007.5|30043.2|30023.2|30061.4|30025.5|30039|30006.5|437
1618295100000|2021-04-13 06:25:00|30043.5|30023.5|30065.4|30015.4|30065.5|30028.5|30038.3|30003.4|509
1618295400000|2021-04-13 06:30:00|30065.2|30015.2|30058.7|30038.7|30066.9|30039.1|30045.4|30015.2|604
1618295700000|2021-04-13 06:35:00|30058.4|30038.4|30075.1|30055.1|30089.5|30057.8|30056.1|30036.1|554
1618296000000|2021-04-13 06:40:00|30075.3|30055.3|30078.5|30058.5|30095.5|30063.3|30073|30038.3|655
1618296300000|2021-04-13 06:45:00|30078.4|30058.4|30086.4|30066.4|30087.6|30067.6|30071.7|30051.7|637
1618296600000|2021-04-13 06:50:00|30086.1|30066.1|30084.2|30064.2|30090.5|30070.5|30081.1|30061.1|726
1618296900000|2021-04-13 06:55:00|30084.3|30064.3|30111.1|30091.1|30114.4|30094.4|30083.7|30063.7|771
1618297200000|2021-04-13 07:00:00|30111.5|30091.5|30122.3|30072.3|30124.2|30091.5|30094.6|30059.4|683
1618297500000|2021-04-13 07:05:00|30122.7|30072.7|30085.1|30065.1|30131.4|30098.1|30084.5|30057.5|690
1618297800000|2021-04-13 07:10:00|30087.4|30067.4|30121.1|30071.1|30127.8|30095.6|30086.9|30054.8|622
1618298100000|2021-04-13 07:15:00|30120.7|30070.7|30102.9|30082.9|30124|30091.1|30102.9|30068.6|447
1618298400000|2021-04-13 07:20:00|30104.2|30084.2|30094.7|30074.7|30124.1|30089.9|30093.3|30065.9|508
1618298700000|2021-04-13 07:25:00|30094.4|30074.4|30089.6|30069.6|30101.8|30081.8|30087.5|30067.5|502
1618299000000|2021-04-13 07:30:00|30089.4|30069.4|30070.3|30050.3|30089.8|30069.8|30068.8|30048.8|583
1618299300000|2021-04-13 07:35:00|30070.4|30050.4|30062.9|30042.9|30071.9|30051.9|30057.9|30037.9|610
1618299600000|2021-04-13 07:40:00|30063|30043|30089.8|30069.8|30092.3|30072.3|30061.7|30041.7|699
1618299900000|2021-04-13 07:45:00|30090.5|30070.5|30096|30076|30104.5|30083.4|30088.5|30054.5|573
1618300200000|2021-04-13 07:50:00|30095.9|30075.9|30093.8|30073.8|30097.5|30077.5|30086.5|30066.5|519
1618300500000|2021-04-13 07:55:00|30093.3|30073.3|30100.3|30080.3|30102.9|30082.9|30089|30069|639
1618300800000|2021-04-13 08:00:00|30100.2|30080.2|30120.8|30100.8|30141.2|30104.5|30099.5|30079.5|637
1618301100000|2021-04-13 08:05:00|30120.3|30100.3|30124.6|30104.6|30138.5|30111.1|30119.6|30086.9|586
1618301400000|2021-04-13 08:10:00|30124.5|30104.5|30130.4|30080.4|30130.8|30110.8|30113|30077.9|495
1618301700000|2021-04-13 08:15:00|30131.3|30081.3|30126.1|30106.1|30143.4|30108.2|30112.1|30078.7|503
1618302000000|2021-04-13 08:20:00|30126.6|30106.6|30130.8|30110.8|30133.5|30113.5|30124.9|30104.9|428
1618302300000|2021-04-13 08:25:00|30131.2|30111.2|30137|30117|30156.5|30121.5|30127|30100.5|498
1618302600000|2021-04-13 08:30:00|30136.6|30116.6|30130.8|30110.8|30146.6|30126.6|30126.7|30106.7|465
1618302900000|2021-04-13 08:35:00|30131|30111|30125.7|30105.7|30137.5|30117.5|30120.7|30100.7|450
1618303200000|2021-04-13 08:40:00|30125.3|30105.3|30133.5|30113.5|30156|30122.5|30124.2|30104.2|542
1618303500000|2021-04-13 08:45:00|30132.3|30112.3|30137|30117|30140.4|30120.4|30130.7|30110.7|511
1618303800000|2021-04-13 08:50:00|30136.8|30116.8|30129.9|30109.9|30138.9|30118.9|30127.6|30107.6|463
1618304100000|2021-04-13 08:55:00|30130.3|30110.3|30160.7|30110.7|30160.7|30124.2|30127.6|30107.6|519
1618304400000|2021-04-13 09:00:00|30157.8|30107.8|30158.8|30138.8|30162.1|30142.1|30140|30104.1|655
1618304700000|2021-04-13 09:05:00|30159.2|30139.2|30153.1|30133.1|30159.5|30139.5|30149.2|30129.2|521
1618305000000|2021-04-13 09:10:00|30153|30133|30149|30129|30153.8|30133.8|30145.5|30125.5|495
1618305300000|2021-04-13 09:15:00|30148.8|30128.8|30134.7|30114.7|30152.4|30132.4|30131|30111|576
1618305600000|2021-04-13 09:20:00|30134.4|30114.4|30154.9|30134.9|30160.1|30140.1|30133.2|30113.2|586
1618305900000|2021-04-13 09:25:00|30155|30135|30149.5|30129.5|30158.7|30138.7|30147.3|30127.3|416
1618306200000|2021-04-13 09:30:00|30149.7|30129.7|30155.2|30135.2|30156.1|30136.1|30145.3|30125.3|454
1618306500000|2021-04-13 09:35:00|30155.6|30135.6|30166.3|30146.3|30181.3|30148.5|30154.7|30129.7|639
1618306800000|2021-04-13 09:40:00|30166.7|30146.7|30164.3|30144.3|30176.4|30156.4|30161.8|30141.8|533
1618307100000|2021-04-13 09:45:00|30163.7|30143.7|30166.7|30146.7|30169.7|30149.7|30157.7|30137.7|465
1618307400000|2021-04-13 09:50:00|30166.4|30146.4|30163.5|30143.5|30185.4|30149|30157.4|30135.4|515
1618307700000|2021-04-13 09:55:00|30163.2|30143.2|30153.1|30133.1|30167.2|30147.2|30149.6|30129.6|553
1618308000000|2021-04-13 10:00:00|30154.1|30134.1|30156.3|30136.3|30157.8|30137.8|30147.9|30127.9|644
1618308300000|2021-04-13 10:05:00|30156.5|30136.5|30157.4|30137.4|30158.1|30138.1|30152|30132|357
1618308600000|2021-04-13 10:10:00|30157.3|30137.3|30150.6|30130.6|30158.1|30138.1|30148.2|30128.2|357
1618308900000|2021-04-13 10:15:00|30150.9|30130.9|30147|30127|30159.8|30139.8|30145.4|30125.4|474
1618309200000|2021-04-13 10:20:00|30146.8|30126.8|30147.3|30127.3|30151.8|30131.8|30141.5|30121.5|482
1618309500000|2021-04-13 10:25:00|30146.9|30126.9|30144.6|30124.6|30147.6|30127.6|30131.7|30111.7|450
1618309800000|2021-04-13 10:30:00|30144.5|30124.5|30145.4|30125.4|30148.6|30128.6|30141.5|30121.5|517
1618310100000|2021-04-13 10:35:00|30145.5|30125.5|30144|30124|30159|30127.3|30137.6|30107|479
1618310400000|2021-04-13 10:40:00|30144.6|30124.6|30144|30124|30159.3|30125.5|30128.8|30108.6|505
1618310700000|2021-04-13 10:45:00|30144.6|30124.6|30145|30125|30165.3|30132.6|30141.6|30109|491
1618311000000|2021-04-13 10:50:00|30144.9|30124.9|30145.2|30125.2|30151.5|30131.5|30140.2|30120.2|526
1618311300000|2021-04-13 10:55:00|30145|30125|30178.3|30158.3|30184|30164|30145|30125|675
1618311600000|2021-04-13 11:00:00|30178.6|30158.6|30182.3|30162.3|30185.1|30165.1|30166.4|30146.4|940
1618311900000|2021-04-13 11:05:00|30182.7|30162.7|30176.1|30156.1|30187.1|30167.1|30167.9|30147.9|819
1618312200000|2021-04-13 11:10:00|30177|30157|30169.1|30149.1|30180.1|30160.1|30165.5|30145.5|665
1618312500000|2021-04-13 11:15:00|30168.7|30148.7|30198.4|30178.4|30198.7|30178.7|30167.6|30147.6|706
1618312800000|2021-04-13 11:20:00|30198.3|30178.3|30198.3|30178.3|30202.8|30182.8|30190.2|30170.2|579
1618313100000|2021-04-13 11:25:00|30198.5|30178.5|30199.2|30179.2|30204.3|30184.3|30195|30175|660
1618313400000|2021-04-13 11:30:00|30199|30179|30206.7|30186.7|30206.8|30186.8|30190.8|30170.8|649
1618313700000|2021-04-13 11:35:00|30206.1|30186.1|30198.4|30178.4|30220.5|30193.8|30198.1|30165.5|702
1618314000000|2021-04-13 11:40:00|30198.6|30178.6|30217.2|30167.2|30229.5|30196.3|30198|30166|643
1618314300000|2021-04-13 11:45:00|30217.3|30167.3|30216.6|30196.6|30218.8|30198.8|30197.3|30165.7|671
1618314600000|2021-04-13 11:50:00|30217.3|30197.3|30219.6|30199.6|30238.8|30203|30208.6|30177.4|548
1618314900000|2021-04-13 11:55:00|30219.9|30199.9|30217.3|30197.3|30240.6|30207.1|30204.4|30169.4|739
1618315200000|2021-04-13 12:00:00|30215.4|30195.4|30276.8|30226.8|30283|30248.8|30214.7|30193.8|729
1618315500000|2021-04-13 12:05:00|30277.2|30227.2|30258.3|30238.3|30279.2|30246.2|30253.5|30221.4|699
1618315800000|2021-04-13 12:10:00|30258.4|30238.4|30231.6|30211.6|30262.2|30242.2|30222.6|30190.8|694
1618316100000|2021-04-13 12:15:00|30231.9|30211.9|30222.6|30202.6|30234.6|30214.6|30219|30199|709
1618316400000|2021-04-13 12:20:00|30222.4|30202.4|30228.4|30208.4|30236.9|30216.9|30218.7|30198.7|669
1618316700000|2021-04-13 12:25:00|30228.5|30208.5|30243.5|30193.5|30244.7|30215.3|30219.8|30186.7|607
1618317000000|2021-04-13 12:30:00|30243.7|30193.7|30183|30163|30295.1|30241.1|30182.2|30151.3|989
1618317300000|2021-04-13 12:35:00|30182.5|30162.5|30144.5|30124.5|30196.8|30168.3|30132.7|30112.7|968
1618317600000|2021-04-13 12:40:00|30144.9|30124.9|30118|30098|30147.7|30127.7|30111.4|30089.3|968
1618317900000|2021-04-13 12:45:00|30118.1|30098.1|30114.5|30094.5|30135.2|30100.9|30084.7|30064.7|978
1618318200000|2021-04-13 12:50:00|30113.6|30093.6|30123.8|30103.8|30125.2|30105.2|30105|30085|805
1618318500000|2021-04-13 12:55:00|30124|30104|30114.6|30094.6|30126.5|30106.5|30097.1|30077.1|796
1618318800000|2021-04-13 13:00:00|30114.4|30094.4|30106.7|30086.7|30118.1|30098.1|30087.7|30063.1|862
1618319100000|2021-04-13 13:05:00|30107.8|30087.8|30104.6|30084.6|30109.3|30089.3|30093|30073|840
1618319400000|2021-04-13 13:10:00|30104.2|30084.2|30096.2|30076.2|30110.7|30090.7|30089.5|30069.5|807
1618319700000|2021-04-13 13:15:00|30094.9|30074.9|30097.8|30077.8|30118.8|30090.3|30088.6|30065.3|787
1618320000000|2021-04-13 13:20:00|30097.7|30077.7|30114.2|30094.2|30117|30097|30087.6|30067.6|828
1618320300000|2021-04-13 13:25:00|30114.8|30094.8|30110|30090|30136.6|30106.9|30104.1|30084.1|664
1618320600000|2021-04-13 13:30:00|30110.9|30090.9|30087.6|30067.6|30117.6|30090.9|30084.8|30058.5|764
1618320900000|2021-04-13 13:35:00|30087.5|30067.5|30056.3|30036.3|30092.7|30070|30050.5|30017.2|796
1618321200000|2021-04-13 13:40:00|30056|30036|30065.4|30045.4|30088.8|30056|30053.3|30033.3|777
1618321500000|2021-04-13 13:45:00|30064.7|30044.7|30073.2|30053.2|30092.5|30059.4|30059|30037.9|821
1618321800000|2021-04-13 13:50:00|30073.3|30053.3|30069.6|30049.6|30084.8|30060.5|30062|30032|775
1618322100000|2021-04-13 13:55:00|30069.8|30049.8|30081.1|30061.1|30084.1|30064.1|30068.5|30048.5|738
1618322400000|2021-04-13 14:00:00|30080.1|30060.1|30060.9|30040.9|30080.1|30060.1|30060.2|30040.2|819
1618322700000|2021-04-13 14:05:00|30061.4|30041.4|30069.6|30049.6|30074.8|30054.8|30057.6|30037.6|815
1618323000000|2021-04-13 14:10:00|30068.9|30048.9|30072.4|30052.4|30077.2|30057.2|30063.7|30043.7|740
1618323300000|2021-04-13 14:15:00|30070.7|30050.7|30106.5|30086.5|30107.3|30087.3|30070.7|30042|794
1618323600000|2021-04-13 14:20:00|30106.8|30086.8|30106.2|30086.2|30115.7|30095.7|30097|30077|731
1618323900000|2021-04-13 14:25:00|30106.4|30086.4|30092.4|30072.4|30108.1|30088.1|30090|30070|706
1618324200000|2021-04-13 14:30:00|30092.2|30072.2|30093.1|30073.1|30097.3|30077.3|30082|30062|696
1618324500000|2021-04-13 14:35:00|30093.4|30073.4|30112.3|30092.3|30117.4|30097.4|30093.2|30073.2|665
1618324800000|2021-04-13 14:40:00|30112.5|30092.5|30125.8|30105.8|30130.6|30110.6|30110.3|30090.3|719
1618325100000|2021-04-13 14:45:00|30125.6|30105.6|30117.8|30097.8|30129|30109|30115.9|30095.9|571
1618325400000|2021-04-13 14:50:00|30117.2|30097.2|30136|30116|30137.2|30117.2|30108.4|30088.4|668
1618325700000|2021-04-13 14:55:00|30135.8|30115.8|30143.6|30123.6|30156.5|30130.4|30123|30103|836
1618326000000|2021-04-13 15:00:00|30143.3|30123.3|30136.1|30116.1|30153.7|30133.2|30135.5|30101.7|848
1618326300000|2021-04-13 15:05:00|30134.5|30114.5|30124.3|30104.3|30157.8|30122.7|30114.9|30090.5|658
1618326600000|2021-04-13 15:10:00|30124.5|30104.5|30129.1|30109.1|30131.5|30111.5|30123.1|30103.1|512
1618326900000|2021-04-13 15:15:00|30129|30109|30129.2|30109.2|30133.4|30113.4|30124.2|30104.2|494
1618327200000|2021-04-13 15:20:00|30129.1|30109.1|30124.1|30104.1|30131.9|30111.9|30122.4|30102.4|461
1618327500000|2021-04-13 15:25:00|30121.7|30101.7|30110.1|30090.1|30136.9|30105|30105.4|30074.4|615
1618327800000|2021-04-13 15:30:00|30110|30090|30117.7|30097.7|30135.1|30102.5|30107.6|30072.4|598
1618328100000|2021-04-13 15:35:00|30117.5|30097.5|30127.8|30107.8|30148.1|30113.2|30114.8|30094.6|449
1618328400000|2021-04-13 15:40:00|30127.9|30107.9|30126.1|30106.1|30128.4|30108.4|30123.1|30103.1|381
1618328700000|2021-04-13 15:45:00|30126.8|30106.8|30120.6|30100.6|30128|30108|30118.9|30098.9|509
1618329000000|2021-04-13 15:50:00|30120.5|30100.5|30117|30097|30122.5|30102.5|30114.4|30094.4|480
1618329300000|2021-04-13 15:55:00|30116.5|30096.5|30110|30090|30120.4|30100.4|30109|30089|573
1618329600000|2021-04-13 16:00:00|30109.6|30089.6|30110.4|30090.4|30126.9|30092.1|30106.4|30073.6|446
1618329900000|2021-04-13 16:05:00|30110.3|30090.3|30109.5|30089.5|30125.1|30092.3|30105.4|30071.1|512
1618330200000|2021-04-13 16:10:00|30108.1|30088.1|30100.5|30080.5|30122.5|30090.2|30100.3|30066.4|382
1618330500000|2021-04-13 16:15:00|30100.6|30080.6|30103.4|30083.4|30118.2|30085.3|30096.8|30065|445
1618330800000|2021-04-13 16:20:00|30103.5|30083.5|30110.5|30090.5|30128.4|30095.4|30103.3|30071.8|454
1618331100000|2021-04-13 16:25:00|30110.4|30090.4|30112.8|30092.8|30128.9|30095.8|30107.5|30072.3|380
1618331400000|2021-04-13 16:30:00|30112.9|30092.9|30111.6|30091.6|30130.3|30096.2|30110.7|30075.1|453
1618331700000|2021-04-13 16:35:00|30111.7|30091.7|30108.2|30088.2|30128.2|30093.8|30106.9|30071.9|442
1618332000000|2021-04-13 16:40:00|30107.7|30087.7|30109.5|30089.5|30124.4|30092.7|30107|30072.9|425
1618332300000|2021-04-13 16:45:00|30109.8|30089.8|30124.8|30074.8|30125.1|30090.7|30106.2|30071.7|344
1618332600000|2021-04-13 16:50:00|30109.8|30089.8|30115.5|30095.5|30132|30098.1|30109.6|30077.4|455
1618332900000|2021-04-13 16:55:00|30115.9|30095.9|30116|30096|30131.5|30098.8|30111.3|30078.4|411
1618333200000|2021-04-13 17:00:00|30115.8|30095.8|30101.4|30081.4|30131.3|30098|30101.3|30066.8|566
1618333500000|2021-04-13 17:05:00|30101.6|30081.6|30114.7|30064.7|30124.6|30089.9|30096.9|30062.1|625
1618333800000|2021-04-13 17:10:00|30114.8|30064.8|30101|30081|30121|30086.1|30096|30063|630
1618334100000|2021-04-13 17:15:00|30101.1|30081.1|30101.2|30081.2|30120.4|30085.7|30099.4|30064.5|565
1618334400000|2021-04-13 17:20:00|30100.9|30080.9|30102.8|30082.8|30120.9|30085.6|30098.3|30065.7|510
1618334700000|2021-04-13 17:25:00|30102|30082|30102.1|30082.1|30118.9|30083.5|30098.5|30064.3|609
1618335000000|2021-04-13 17:30:00|30102|30082|30101.2|30081.2|30122.8|30089.4|30100.2|30068|521
1618335300000|2021-04-13 17:35:00|30101.7|30081.7|30120.8|30070.8|30121.2|30088.2|30099.6|30065.4|546
1618335600000|2021-04-13 17:40:00|30120.5|30070.5|30105.6|30085.6|30123.7|30089.6|30103.2|30069.8|633
1618335900000|2021-04-13 17:45:00|30105.5|30085.5|30111.8|30091.8|30123.3|30092.3|30101.6|30069.6|668
1618336200000|2021-04-13 17:50:00|30112.3|30092.3|30110.6|30090.6|30127.8|30094.8|30108.3|30073.7|596
1618336500000|2021-04-13 17:55:00|30110|30090|30121.1|30071.1|30122.7|30091.5|30102.2|30067.8|586
1618336800000|2021-04-13 18:00:00|30121.3|30071.3|30106|30086|30124.2|30089.7|30102|30067.4|578
1618337100000|2021-04-13 18:05:00|30106.3|30086.3|30103.7|30083.7|30123.1|30089.6|30102.9|30068.2|456
1618337400000|2021-04-13 18:10:00|30101.5|30081.5|30115.4|30065.4|30119.1|30086.5|30098.1|30063.1|503
1618337700000|2021-04-13 18:15:00|30114.7|30064.7|30099.3|30079.3|30116.7|30083.3|30095.9|30064.4|391
1618338000000|2021-04-13 18:20:00|30099.8|30079.8|30096|30076|30117.7|30083.3|30092.7|30059.6|455
1618338300000|2021-04-13 18:25:00|30096.4|30076.4|30094|30074|30111.3|30077.5|30089.5|30058.4|497
1618338600000|2021-04-13 18:30:00|30094.1|30074.1|30092.3|30072.3|30110.7|30077.2|30090.9|30057.5|525
1618338900000|2021-04-13 18:35:00|30093|30073|30096.7|30076.7|30113.7|30081.9|30091.7|30059.2|463
1618339200000|2021-04-13 18:40:00|30096.5|30076.5|30097.6|30077.6|30115.8|30083.5|30096.2|30063.8|353
1618339500000|2021-04-13 18:45:00|30099.3|30079.3|30120|30070|30120|30086.9|30098.5|30067.6|371
1618339800000|2021-04-13 18:50:00|30119.5|30069.5|30100.5|30080.5|30121.4|30088.5|30098.6|30068.1|473
1618340100000|2021-04-13 18:55:00|30100.8|30080.8|30102.4|30052.4|30115.4|30083.5|30083.7|30052.2|499
1618340400000|2021-04-13 19:00:00|30102.6|30052.6|30091.2|30071.2|30108.3|30075.9|30086.5|30050.1|676
1618340700000|2021-04-13 19:05:00|30091.1|30071.1|30090.8|30070.8|30110.1|30075.5|30088.4|30053.8|566
1618341000000|2021-04-13 19:10:00|30090.3|30070.3|30092.4|30072.4|30112|30075.4|30088.3|30054.5|436
1618341300000|2021-04-13 19:15:00|30092.2|30072.2|30104.4|30054.4|30108.3|30072.9|30085.3|30051.5|485
1618341600000|2021-04-13 19:20:00|30103.7|30053.7|30090.5|30070.5|30107.8|30072.3|30082.6|30049.3|414
1618341900000|2021-04-13 19:25:00|30090.4|30070.4|30091.3|30071.3|30109|30073.5|30087.5|30054.2|368
1618342200000|2021-04-13 19:30:00|30090.9|30070.9|30100.7|30050.7|30107.4|30070.9|30081.8|30046.7|410
1618342500000|2021-04-13 19:35:00|30099.8|30049.8|30093|30043|30100.5|30064.6|30077.4|30042.3|384
1618342800000|2021-04-13 19:40:00|30092.4|30042.4|30094.2|30044.2|30096.7|30058.5|30075.8|30041.4|453
1618343100000|2021-04-13 19:45:00|30094.1|30044.1|30092.8|30042.8|30096.5|30059.4|30079.4|30041.2|393
1618343400000|2021-04-13 19:50:00|30093.8|30043.8|30089.1|30039.1|30096.3|30046.3|30089|30039|446
1618343700000|2021-04-13 19:55:00|30089.6|30039.6|30051|30001|30089.6|30039.6|30038.1|29988.1|897
1618344000000|2021-04-13 20:00:00|30051.9|30001.9|30065.7|30015.7|30067|30017|30051|30001|633
1618344300000|2021-04-13 20:05:00|30065.5|30015.5|30071.9|30021.9|30073.4|30023.4|30061.8|30011.8|456
1618344600000|2021-04-13 20:10:00|30071.7|30021.7|30073.2|30023.2|30073.6|30023.6|30067.7|30017.7|330
1618344900000|2021-04-13 20:15:00|30073.5|30023.5|30073.3|30023.3|30074.8|30024.8|30072|30022|212
1618345200000|2021-04-13 20:20:00|30073.4|30023.4|30075.8|30025.8|30076.7|30026.7|30072.8|30022.8|222
1618345500000|2021-04-13 20:25:00|30075.9|30025.9|30074.4|30024.4|30076.4|30026.4|30071.4|30021.4|276
1618345800000|2021-04-13 20:30:00|30075.7|30025.7|30085|30035|30086.7|30036.7|30075.7|30025.7|350
1618346100000|2021-04-13 20:35:00|30085.5|30035.5|30083.5|30033.5|30087|30037|30083.3|30033.3|285
1618346400000|2021-04-13 20:40:00|30084.1|30034.1|30084.6|30034.6|30087.2|30037.2|30083.8|30032.6|252
1618346700000|2021-04-13 20:45:00|30083.2|30033.2|30079.3|30029.3|30084.3|30034.3|30077.5|30027.5|245
1618347000000|2021-04-13 20:50:00|30079.7|30029.7|30085.6|30035.6|30094.1|30039.1|30079.7|30027|272
1618347300000|2021-04-13 20:55:00|30086.3|30036.3|30108.4|30030.1|30108.4|30042|30082.7|30027.4|342
1618347600000|2021-04-13 21:00:00|30129.2|30012.2|30099.9|30031|30129.2|30040.5|30088.3|30004.3|33
1618347900000|2021-04-13 21:05:00|30088|30038|30104.6|29993.1|30127.6|30040|30085|29985.1|161
1618348200000|2021-04-13 21:10:00|30107.4|29997.2|30097.1|30013.6|30125.3|30023.8|30086.3|29988.9|183
1618348500000|2021-04-13 21:15:00|30097.7|30009.8|30099.9|30019.7|30122.4|30038|30085|29990.9|163
1618348800000|2021-04-13 21:20:00|30101.9|30012.7|30100.5|30015.2|30124.9|30031.3|30084|29988.2|155
1618349100000|2021-04-13 21:25:00|30098.5|30018.7|30092.9|30004.4|30122.2|30038|30074.1|29992.1|283
1618349400000|2021-04-13 21:30:00|30094.2|30002.2|30108.6|30010|30118|30029|30077.2|29995.6|228
1618349700000|2021-04-13 21:35:00|30102.2|30015.4|30100.7|30028.8|30120.3|30039|30081.3|29998.2|235
1618350000000|2021-04-13 21:40:00|30099.8|30028.2|30103.3|30019.6|30122|30037.3|30084.1|30003.6|206
1618350300000|2021-04-13 21:45:00|30112.2|30010.8|30112.2|30014.3|30122.3|30036.5|30083.8|30003.8|172
1618350600000|2021-04-13 21:50:00|30111.2|30015.2|30107.7|30018.3|30122|30037|30082.1|30002.7|226
1618350900000|2021-04-13 21:55:00|30121.5|30006.6|30110.2|30014.7|30121.5|30033|30082.2|30003.3|283
1618351200000|2021-04-13 22:00:00|30111.9|30013.3|30097.5|30030.8|30122.4|30044.9|30086|30005.4|553
1618351500000|2021-04-13 22:05:00|30097|30032.6|30109.7|30030.5|30125.1|30051.1|30090.9|30009.1|393
1618351800000|2021-04-13 22:10:00|30112.7|30029.5|30104.3|30037|30120.8|30051.6|30092.7|30020.9|371
1618352100000|2021-04-13 22:15:00|30107.5|30032.7|30092|30042|30116.7|30049.5|30088.7|30020.6|251
1618352400000|2021-04-13 22:20:00|30095.4|30045.4|30097.5|30047.3|30118.1|30054.9|30088.9|30014.9|320
1618352700000|2021-04-13 22:25:00|30110.2|30033.1|30099.3|30042.3|30113.5|30052.3|30092.4|30019|259
1618353000000|2021-04-13 22:30:00|30099|30041.6|30098.5|30030.8|30121.1|30051|30087.5|30004.4|296
1618353300000|2021-04-13 22:35:00|30098.1|30034.8|30096.9|30036.1|30117.5|30055|30089.6|30013.6|258
1618353600000|2021-04-13 22:40:00|30096.8|30036.2|30094.4|30044.4|30122.4|30055|30088.7|30020.2|233
1618353900000|2021-04-13 22:45:00|30093.6|30043.6|30092.5|30042.5|30127|30051.7|30087.6|30016.4|210
1618354200000|2021-04-13 22:50:00|30093.7|30043.7|30106.7|30034.4|30110.7|30049.2|30083|30012.9|203
1618354500000|2021-04-13 22:55:00|30094.7|30005.8|30109.2|30036.5|30115.2|30049.3|30085|30005.8|193
1618354800000|2021-04-13 23:00:00|30109.9|30033.5|30105.2|30030.3|30120.1|30050.3|30088.3|30015.1|278
1618355100000|2021-04-13 23:05:00|30118.8|30012.6|30106.9|30026.9|30123.6|30048.9|30083|30007.4|275
1618355400000|2021-04-13 23:10:00|30105.7|30029.6|30099.6|30035.6|30112.2|30053.9|30090|30023.1|281
1618355700000|2021-04-13 23:15:00|30098.8|30036.2|30093|30040.8|30111.1|30048|30089.3|30026.3|245
1618356000000|2021-04-13 23:20:00|30092.9|30041.1|30101.4|30038.4|30106.2|30051|30092.5|30032.9|171
1618356300000|2021-04-13 23:25:00|30104.3|30036.8|30097.1|30046.7|30108.1|30056.7|30092.2|30034.7|206
1618356600000|2021-04-13 23:30:00|30096.6|30044.4|30103.4|30035.7|30108.7|30052.8|30092.7|30032.5|227
1618356900000|2021-04-13 23:35:00|30102.8|30039.2|30103.1|30036.3|30108|30052.5|30093.6|30034.1|205
1618357200000|2021-04-13 23:40:00|30102.3|30036.6|30095.4|30045.4|30107.2|30052.6|30092.2|30035.1|213
1618357500000|2021-04-13 23:45:00|30096.2|30046.2|30093.4|30040.7|30103.4|30051.6|30086.4|30029.3|294
1618357800000|2021-04-13 23:50:00|30093.5|30039.9|30092|30030.6|30105.2|30046.3|30086.8|30023.1|438
1618358100000|2021-04-13 23:55:00|30092.4|30030.1|30095.9|30033.4|30104.6|30040.2|30086.9|30025|317
1618358400000|2021-04-14 00:00:00|30091.9|30034.6|30073.1|30023.1|30100.9|30041.3|30062.4|30008.7|480
1618358700000|2021-04-14 00:05:00|30073.2|30023.2|30081.4|30031.4|30086.4|30036.4|30063.5|30013|492
1618359000000|2021-04-14 00:10:00|30079.3|30029.3|30082.1|30032.1|30086.3|30036.3|30076.6|30026.6|376
1618359300000|2021-04-14 00:15:00|30082.9|30032.9|30084.3|30034.3|30091.8|30041.8|30077.7|30027.7|422
1618359600000|2021-04-14 00:20:00|30084.2|30034.2|30084.3|30034.3|30089.6|30039.6|30081.5|30031.5|379
1618359900000|2021-04-14 00:25:00|30084.2|30034.2|30089.8|30039.8|30092.5|30042.5|30084.2|30034.2|277
1618360200000|2021-04-14 00:30:00|30089.4|30039.4|30091.3|30041.3|30095.1|30045.1|30088.6|30038.6|329
1618360500000|2021-04-14 00:35:00|30091.5|30041.5|30090.6|30040.6|30093.3|30043.3|30087.8|30037.8|252
1618360800000|2021-04-14 00:40:00|30090.7|30040.7|30089.4|30039.4|30091.6|30041.6|30087.6|30037.6|203
1618361100000|2021-04-14 00:45:00|30088.5|30038.5|30082.9|30032.9|30092.6|30042.6|30082.1|30032.1|284
1618361400000|2021-04-14 00:50:00|30082.3|30032.3|30092.1|30042.1|30094.5|30044.5|30081.2|30031.2|507
1618361700000|2021-04-14 00:55:00|30092.9|30042.9|30094.3|30044.3|30096.5|30046.5|30087.7|30037.7|545
1618362000000|2021-04-14 01:00:00|30093.5|30043.5|30088.2|30038.2|30096|30046|30084.6|30034.6|380
1618362300000|2021-04-14 01:05:00|30088.3|30038.3|30091.7|30041.7|30095.3|30055.3|30075.3|30036.4|284
1618362600000|2021-04-14 01:10:00|30091.9|30041.9|30089.9|30039.9|30094.3|30044.3|30085.5|30035.5|335
1618362900000|2021-04-14 01:15:00|30088.3|30038.3|30084.4|30034.4|30089.3|30051.7|30071.7|30032.5|368
1618363200000|2021-04-14 01:20:00|30084.5|30034.5|30084.3|30034.3|30086.8|30036.8|30082.7|30032.7|252
1618363500000|2021-04-14 01:25:00|30085|30035|30087.3|30037.3|30088.8|30038.8|30081.5|30031.5|298
1618363800000|2021-04-14 01:30:00|30087.6|30037.6|30096.2|30046.2|30099.4|30049.4|30087.6|30037.6|456
1618364100000|2021-04-14 01:35:00|30096.3|30046.3|30094.3|30044.3|30103.2|30053.2|30093.3|30043.3|424
1618364400000|2021-04-14 01:40:00|30094.2|30044.2|30086.7|30036.7|30095.6|30045.6|30085|30035|397
1618364700000|2021-04-14 01:45:00|30086.6|30036.6|30083|30033|30087.4|30037.4|30081.6|30031.6|496
1618365000000|2021-04-14 01:50:00|30083.3|30033.3|30080.4|30030.4|30086.4|30036.4|30077.7|30027.7|389
1618365300000|2021-04-14 01:55:00|30080|30030|30088.7|30038.7|30089.5|30039.5|30079.7|30029.7|497
1618365600000|2021-04-14 02:00:00|30088.5|30038.5|30093.9|30043.9|30097.6|30047.6|30087.8|30037.8|604
1618365900000|2021-04-14 02:05:00|30094.9|30044.9|30091.5|30041.5|30098.1|30048.1|30090|30040|445
1618366200000|2021-04-14 02:10:00|30091.6|30041.6|30092.7|30042.7|30095.2|30045.2|30087.7|30037.7|376
1618366500000|2021-04-14 02:15:00|30092.6|30042.6|30089.3|30039.3|30095|30045|30087.3|30037.3|346
1618366800000|2021-04-14 02:20:00|30089.8|30039.8|30084.9|30034.9|30089.8|30039.8|30083.8|30033.8|325
1618367100000|2021-04-14 02:25:00|30084.7|30034.7|30084.7|30034.7|30086.3|30036.3|30082.1|30032.1|334
1618367400000|2021-04-14 02:30:00|30085.1|30035.1|30077.9|30027.9|30086.2|30036.2|30076.9|30026.9|342
1618367700000|2021-04-14 02:35:00|30077.5|30027.5|30079|30029|30081.3|30031.3|30075.9|30025.9|420
1618368000000|2021-04-14 02:40:00|30077.9|30027.9|30086.4|30036.4|30087.1|30044.2|30063.9|30026.8|414
1618368300000|2021-04-14 02:45:00|30085.5|30035.5|30076.1|30026.1|30086.3|30036.3|30075|30025|414
1618368600000|2021-04-14 02:50:00|30076|30026|30082|30032|30082.6|30032.6|30073.5|30023.5|438
1618368900000|2021-04-14 02:55:00|30081.6|30031.6|30083.3|30033.3|30084.6|30034.6|30080.2|30030.2|388
1618369200000|2021-04-14 03:00:00|30083.7|30033.7|30083.8|30033.8|30084.8|30034.8|30080.1|30030.1|380
1618369500000|2021-04-14 03:05:00|30084|30034|30086.6|30036.6|30087.7|30049|30067.1|30031|322
1618369800000|2021-04-14 03:10:00|30087|30037|30084.5|30034.5|30087.5|30037.5|30079.4|30029.4|385
1618370100000|2021-04-14 03:15:00|30082.6|30032.6|30078.9|30028.9|30085.2|30045.9|30063.6|30024.6|297
1618370400000|2021-04-14 03:20:00|30079.1|30029.1|30079.2|30029.2|30080.5|30043.2|30062.5|30023.8|333
1618370700000|2021-04-14 03:25:00|30080.4|30030.4|30078.5|30028.5|30080.8|30038.4|30058.4|30024.9|266
1618371000000|2021-04-14 03:30:00|30079.3|30029.3|30057.3|30007.3|30082|30032|30044.6|29994.6|529
1618371300000|2021-04-14 03:35:00|30057.7|30007.7|30053.5|30003.5|30064|30014|30053|30003|383
1618371600000|2021-04-14 03:40:00|30061.8|30011.8|30055.3|30005.3|30063.2|30013.2|30051.2|30001.2|296
1618371900000|2021-04-14 03:45:00|30055.7|30005.7|30061.5|30011.5|30065.3|30015.3|30049.7|29999.7|384
1618372200000|2021-04-14 03:50:00|30061.2|30011.2|30061.3|30011.3|30068.3|30018.3|30056.4|30006.4|367
1618372500000|2021-04-14 03:55:00|30061.2|30011.2|30056.4|30006.4|30064|30014|30051.1|30001.1|339
1618372800000|2021-04-14 04:00:00|30061.5|30011.5|30057.6|30007.6|30062.2|30024.5|30044.4|30002.1|242
1618373100000|2021-04-14 04:05:00|30054|30004|30056|30006|30061|30022.4|30042.3|30000.9|246
1618373400000|2021-04-14 04:10:00|30057.1|30007.1|30054.2|30004.2|30060.1|30010.1|30048.3|29998.3|252
1618373700000|2021-04-14 04:15:00|30053.8|30003.8|30049.5|29999.5|30058.4|30008.4|30047.4|29997.4|333
1618374000000|2021-04-14 04:20:00|30049.8|29999.8|30054.9|30004.9|30055.2|30005.2|30041.3|29991.3|418
1618374300000|2021-04-14 04:25:00|30054.7|30004.7|30057.4|30007.4|30058.8|30008.8|30047.1|29997.1|305
1618374600000|2021-04-14 04:30:00|30057.5|30007.5|30057.7|30007.7|30065.5|30013.6|30051.3|30001.2|337
1618374900000|2021-04-14 04:35:00|30057|30007|30061.8|30011.8|30066.6|30016.6|30053.9|30003.9|265
1618375200000|2021-04-14 04:40:00|30061.2|30011.2|30062.1|30012.1|30065|30022.7|30042.6|30003.5|306
1618375500000|2021-04-14 04:45:00|30062.9|30012.9|30064.6|30014.6|30066|30016|30058|30008|320
1618375800000|2021-04-14 04:50:00|30065|30015|30063.5|30013.5|30067.2|30017.2|30058.2|30008.2|296
1618376100000|2021-04-14 04:55:00|30064.3|30014.3|30060.1|30010.1|30066.4|30016.4|30059.4|30009.4|407
1618376400000|2021-04-14 05:00:00|30061.4|30011.4|30073.4|30023.4|30074.8|30038.7|30055|30010.3|452
1618376700000|2021-04-14 05:05:00|30073.1|30023.1|30065.9|30015.9|30074.9|30030.8|30049.4|30014.9|391
1618377000000|2021-04-14 05:10:00|30065.8|30015.8|30067.4|30017.4|30068.8|30030.3|30047.7|30013.2|359
1618377300000|2021-04-14 05:15:00|30067.8|30017.8|30067.5|30017.5|30071.7|30035.1|30053|30015.2|315
1618377600000|2021-04-14 05:20:00|30071.6|30021.6|30080.9|30030.9|30084.4|30042.9|30052.1|30017.4|348
1618377900000|2021-04-14 05:25:00|30080.7|30030.7|30072.3|30022.3|30088.7|30038.7|30058.8|30008.8|547
1618378200000|2021-04-14 05:30:00|30072.5|30022.5|30063.1|30013.1|30080.2|30044.4|30057.8|30007.8|466
1618378500000|2021-04-14 05:35:00|30062.7|30012.7|30061|30011|30066.1|30030.8|30048.5|30006.9|445
1618378800000|2021-04-14 05:40:00|30061.4|30011.4|30066.2|30016.2|30071.7|30021.7|30060.7|30010.7|417
1618379100000|2021-04-14 05:45:00|30064.3|30014.3|30058.5|30008.5|30068.1|30030.5|30047.7|29999.3|508
1618379400000|2021-04-14 05:50:00|30059|30009|30056.8|30006.8|30064.7|30014.7|30053.5|30003.5|492
1618379700000|2021-04-14 05:55:00|30056.6|30006.6|30053.1|30003.1|30060.8|30010.8|30041.2|29991.2|580
1618380000000|2021-04-14 06:00:00|30052.7|30002.7|30045.5|29995.5|30052.7|30013.6|30027.6|29989.6|683
1618380300000|2021-04-14 06:05:00|30044.9|29994.9|30035.3|29985.3|30044.9|30007.8|30022.6|29977.2|730
1618380600000|2021-04-14 06:10:00|30032.8|29982.8|30012.7|29992.7|30038.2|30000|30006.9|29971.4|819
1618380900000|2021-04-14 06:15:00|30011.7|29991.7|30021.4|29971.4|30033.8|29999.2|30007.9|29970.8|723
1618381200000|2021-04-14 06:20:00|30021.1|29971.1|30027.4|29977.4|30034|29999.5|30007.7|29970.9|689
1618381500000|2021-04-14 06:25:00|30027.6|29977.6|30034.5|29984.5|30035.4|29999.9|30008.1|29973|663
1618381800000|2021-04-14 06:30:00|30019.7|29999.7|30028.7|29978.7|30080.8|30029.5|30010.6|29973.9|839
1618382100000|2021-04-14 06:35:00|30028.3|29978.3|30039.4|29989.4|30046.7|30011.8|30013.4|29975|611
1618382400000|2021-04-14 06:40:00|30039.1|29989.1|30038.2|30018.2|30047.1|30021|30021|29984.1|650
1618382700000|2021-04-14 06:45:00|30038.6|30018.6|30039.1|30019.1|30053|30021.9|30030.3|30000.6|538
1618383000000|2021-04-14 06:50:00|30039|30019|30046|29996|30056|30023.4|30030.6|29996|608
1618383300000|2021-04-14 06:55:00|30045.7|29995.7|30013.2|29993.2|30050|30022.2|30012.8|29985.9|636
1618383600000|2021-04-14 07:00:00|30014.1|29994.1|30027.4|30007.4|30039|30019|30012|29992|807
1618383900000|2021-04-14 07:05:00|30028.7|30008.7|30038.7|30018.7|30050.4|30030.4|30026.9|29999.5|717
1618384200000|2021-04-14 07:10:00|30038.6|30018.6|30039.3|30019.3|30045.1|30025.1|30033.6|30013.6|590
1618384500000|2021-04-14 07:15:00|30039.1|30019.1|30020.5|30000.5|30039.1|30019.1|30009.1|29984.3|708
1618384800000|2021-04-14 07:20:00|30022.1|30002.1|30035.5|30015.5|30038.2|30018.2|30016.6|29996.6|623
1618385100000|2021-04-14 07:25:00|30035.9|30015.9|30038.8|30018.8|30046.1|30026.1|30030.7|30010.7|719
1618385400000|2021-04-14 07:30:00|30037.2|30017.2|30042.5|30022.5|30043.1|30023.1|30029|30009|615
1618385700000|2021-04-14 07:35:00|30042.3|30022.3|30050.3|30030.3|30070.8|30035.4|30042.3|30013|712
1618386000000|2021-04-14 07:40:00|30050.7|30030.7|30047.7|30027.7|30065.5|30031|30039.6|30008.3|625
1618386300000|2021-04-14 07:45:00|30047.5|30027.5|30046|30026|30048.9|30028.9|30042.5|30022.5|511
1618386600000|2021-04-14 07:50:00|30046.3|30026.3|30050|30030|30052|30032|30046.3|30026.3|564
1618386900000|2021-04-14 07:55:00|30050.2|30030.2|30040|30020|30050.2|30030.2|30035|30015|555
1618387200000|2021-04-14 08:00:00|30040.3|30020.3|30035.9|30015.9|30046.7|30026.7|30031.4|30011.4|651
1618387500000|2021-04-14 08:05:00|30035.5|30015.5|30014|29994|30038.7|30018.7|30008.6|29976.6|573
1618387800000|2021-04-14 08:10:00|30013.8|29993.8|30013.6|29993.6|30016.4|29996.4|30010.9|29990.9|600
1618388100000|2021-04-14 08:15:00|30013.2|29993.2|30004.5|29984.5|30014.2|29994.2|30000|29980|530
1618388400000|2021-04-14 08:20:00|30004.4|29984.4|30009|29989|30009.2|29989.2|29998.7|29978.7|535
1618388700000|2021-04-14 08:25:00|30008.4|29988.4|30006.9|29986.9|30016.4|29996.4|30005.5|29985.5|496
1618389000000|2021-04-14 08:30:00|30007.2|29987.2|30003.1|29983.1|30007.2|29987.2|29998.4|29978.4|623
1618389300000|2021-04-14 08:35:00|30004.4|29984.4|29999|29979|30008.8|29988.8|29995.4|29975.4|625
1618389600000|2021-04-14 08:40:00|29999.1|29979.1|29993.3|29973.3|30001|29981|29989.5|29969.5|585
1618389900000|2021-04-14 08:45:00|29992.9|29972.9|30000.3|29980.3|30001|29981|29992|29972|592
1618390200000|2021-04-14 08:50:00|30000.4|29980.4|29997.5|29977.5|30000.8|29980.8|29994|29974|581
1618390500000|2021-04-14 08:55:00|29998.2|29978.2|30005.2|29985.2|30009.5|29989.5|29997.1|29977.1|605
1618390800000|2021-04-14 09:00:00|30005.3|29985.3|30001.8|29981.8|30006.9|29986.9|29997.9|29977.9|520
1618391100000|2021-04-14 09:05:00|30001.4|29981.4|29996.7|29976.7|30005.5|29985.5|29996.7|29976.7|548
1618391400000|2021-04-14 09:10:00|29997.5|29977.5|30001|29981|30004.5|29984.5|29995.2|29975.2|574
1618391700000|2021-04-14 09:15:00|30001.1|29981.1|30005|29985|30005.3|29985.3|29997.6|29977.6|546
1618392000000|2021-04-14 09:20:00|30005.1|29985.1|30005.2|29985.2|30008.1|29988.1|30002.2|29982.2|497
1618392300000|2021-04-14 09:25:00|30005.1|29985.1|30018.5|29998.5|30022.1|30002.1|30005.1|29985.1|540
1618392600000|2021-04-14 09:30:00|30018.7|29998.7|30020.1|30000.1|30022.4|30002.4|30012.5|29992.5|560
1618392900000|2021-04-14 09:35:00|30020.2|30000.2|30053.3|30033.3|30056.9|30036.9|30020|30000|645
1618393200000|2021-04-14 09:40:00|30053|30033|30047.3|30027.3|30055.3|30035.3|30042.9|30022.9|664
1618393500000|2021-04-14 09:45:00|30046.9|30026.9|30033.4|30013.4|30047.4|30027.4|30029.2|30009.2|637
1618393800000|2021-04-14 09:50:00|30033.5|30013.5|30031.8|30011.8|30037.1|30017.1|30030.4|30010.4|504
1618394100000|2021-04-14 09:55:00|30032|30012|30029.8|30009.8|30042.2|30022.2|30027.5|30007.5|570
1618394400000|2021-04-14 10:00:00|30029.7|30009.7|30028.3|30008.3|30032|30012|30024.7|30004.7|530
1618394700000|2021-04-14 10:05:00|30028.9|30008.9|30032|30012|30034.2|30014.2|30028.5|30008.5|475
1618395000000|2021-04-14 10:10:00|30031.6|30011.6|30037.1|30017.1|30045.7|30025.7|30031.4|30011.4|485
1618395300000|2021-04-14 10:15:00|30037|30017|30039.6|30019.6|30041|30021|30033.8|30013.8|453
1618395600000|2021-04-14 10:20:00|30039.3|30019.3|30043.8|30023.8|30044.7|30024.7|30037.1|30017.1|523
1618395900000|2021-04-14 10:25:00|30043.4|30023.4|30034.3|30014.3|30044.3|30024.3|30031.9|30011.9|545
1618396200000|2021-04-14 10:30:00|30034.8|30014.8|30037.4|30017.4|30038.2|30018.2|30034.8|30014.8|379
1618396500000|2021-04-14 10:35:00|30037.5|30017.5|30033.1|30013.1|30039.1|30019.1|30032.2|30012.2|431
1618396800000|2021-04-14 10:40:00|30031.7|30011.7|30026.3|30006.3|30031.9|30011.9|30025.4|30005.4|445
1618397100000|2021-04-14 10:45:00|30026.4|30006.4|30038.4|30018.4|30043.2|30023.2|30025.5|30005.5|524
1618397400000|2021-04-14 10:50:00|30038.5|30018.5|30041.5|30021.5|30044.4|30024.4|30036.2|30016.2|605
1618397700000|2021-04-14 10:55:00|30041.8|30021.8|30046.8|30026.8|30049.7|30029.7|30039.5|30019.5|638
1618398000000|2021-04-14 11:00:00|30046.2|30026.2|30043.1|30023.1|30050.8|30030.8|30039.9|30019.9|737
1618398300000|2021-04-14 11:05:00|30042.4|30022.4|30035.1|30015.1|30045.8|30025.8|30033.5|30013.5|594
1618398600000|2021-04-14 11:10:00|30035.6|30015.6|30037.4|30017.4|30042.5|30022.5|30034.4|30014.4|471
1618398900000|2021-04-14 11:15:00|30037|30017|30021.6|30001.6|30041.1|30021.1|30017.8|29997.8|613
1618399200000|2021-04-14 11:20:00|30021.9|30001.9|30025.2|30005.2|30027.7|30007.7|30018.3|29998.3|554
1618399500000|2021-04-14 11:25:00|30024.5|30004.5|30022|30002|30027.8|30007.8|30018.1|29998.1|535
1618399800000|2021-04-14 11:30:00|30021.9|30001.9|30022.9|30002.9|30029.6|30009.6|30020.9|30000.9|582
1618400100000|2021-04-14 11:35:00|30022.7|30002.7|30019.9|29999.9|30026.2|30006.2|30015.6|29995.6|512
1618400400000|2021-04-14 11:40:00|30020|30000|30004.9|29984.9|30025.2|30004.1|30003.2|29975.2|527
1618400700000|2021-04-14 11:45:00|30004.7|29984.7|29997.4|29977.4|30009|29986.6|29993.2|29957.5|473
1618401000000|2021-04-14 11:50:00|29997.2|29977.2|29995.6|29975.6|29999|29979|29990.3|29970.3|390
1618401300000|2021-04-14 11:55:00|29995.8|29975.8|29989.2|29969.2|29996.2|29976.2|29985.2|29965.2|553
1618401600000|2021-04-14 12:00:00|29989.3|29969.3|29989.2|29969.2|29998.7|29978.7|29987.7|29967.7|391
1618401900000|2021-04-14 12:05:00|29990.3|29970.3|29993.8|29973.8|29995.3|29975.3|29987|29967|414
1618402200000|2021-04-14 12:10:00|29994.1|29974.1|29982.3|29962.3|30002.5|29974.1|29979.3|29952.5|478
1618402500000|2021-04-14 12:15:00|29982.2|29962.2|30004|29984|30004.6|29984.6|29981|29961|452
1618402800000|2021-04-14 12:20:00|30003.4|29983.4|29991.5|29971.5|30005.5|29985.5|29982.6|29962.6|472
1618403100000|2021-04-14 12:25:00|29992|29972|29976.4|29956.4|29993|29973|29973|29953|531
1618403400000|2021-04-14 12:30:00|29976.2|29956.2|29977.4|29957.4|29989.1|29969.1|29975.8|29955.8|523
1618403700000|2021-04-14 12:35:00|29977.5|29957.5|29994.7|29974.7|29999.5|29979.5|29973|29953|576
1618404000000|2021-04-14 12:40:00|29995.4|29975.4|29999.3|29979.3|30007.4|29987.4|29992.9|29972.9|709
1618404300000|2021-04-14 12:45:00|29999.9|29979.9|29993|29973|30007.1|29987.1|29983.1|29963.1|648
1618404600000|2021-04-14 12:50:00|29993.3|29973.3|29994.6|29974.6|30001.9|29981.9|29993|29973|583
1618404900000|2021-04-14 12:55:00|29994.5|29974.5|29992|29972|29997.9|29977.9|29987.5|29967.5|579
1618405200000|2021-04-14 13:00:00|29990.8|29970.8|29995.2|29975.2|30002.6|29982.6|29988.7|29968.7|580
1618405500000|2021-04-14 13:05:00|29995.6|29975.6|29979.2|29959.2|29998.9|29978.9|29976|29956|659
1618405800000|2021-04-14 13:10:00|29979.5|29959.5|29974.4|29954.4|29984.8|29964.8|29972.9|29952.9|687
1618406100000|2021-04-14 13:15:00|29973.5|29953.5|29996.4|29976.4|30000.3|29980.3|29972.2|29952.2|748
1618406400000|2021-04-14 13:20:00|29996.5|29976.5|29995.2|29975.2|30000.2|29980.2|29989|29969|725
1618406700000|2021-04-14 13:25:00|29997.4|29977.4|29997.9|29977.9|30012.3|29980.1|29987.5|29962.3|611
1618407000000|2021-04-14 13:30:00|29997.6|29977.6|29998|29978|30004.5|29984.5|29994.5|29974.5|630
1618407300000|2021-04-14 13:35:00|29997.9|29977.9|29982.5|29962.5|30000.1|29978.8|29973.1|29943.9|580
1618407600000|2021-04-14 13:40:00|29982.2|29962.2|29982.3|29962.3|29984.3|29964.3|29974.3|29954.3|578
1618407900000|2021-04-14 13:45:00|29981.9|29961.9|29994.8|29974.8|30004.9|29976.6|29979|29954.9|614
1618408200000|2021-04-14 13:50:00|29994.1|29974.1|30015|29995|30015.1|29995.1|29993.1|29973.1|604
1618408500000|2021-04-14 13:55:00|30014.8|29994.8|30018.9|29998.9|30031.1|30001.7|30011.6|29981.1|569
1618408800000|2021-04-14 14:00:00|30019.9|29999.9|30014.8|29994.8|30023.3|30003.3|30013.5|29993.5|588
1618409100000|2021-04-14 14:05:00|30015|29995|30027.6|30007.6|30059.3|30027|30008|29988|581
1618409400000|2021-04-14 14:10:00|30027.8|30007.8|30029.4|30009.4|30035.6|30015.6|30025.8|30005.8|532
1618409700000|2021-04-14 14:15:00|30029.3|30009.3|30032.3|30012.3|30039.1|30019.1|30027.1|30007.1|541
1618410000000|2021-04-14 14:20:00|30032|30012|30033|30013|30042.5|30022.5|30029.3|30009.3|571
1618410300000|2021-04-14 14:25:00|30033.1|30013.1|30034.2|30014.2|30041.8|30021.8|30033.1|30013.1|593
1618410600000|2021-04-14 14:30:00|30034.1|30014.1|30001.4|29981.4|30040.8|30020.8|29991.2|29971.2|641
1618410900000|2021-04-14 14:35:00|30001.5|29981.5|29992.3|29972.3|30016|29984.3|29987.5|29966|574
1618411200000|2021-04-14 14:40:00|29992.6|29972.6|29982.5|29962.5|29992.6|29972.6|29979|29959|573
1618411500000|2021-04-14 14:45:00|29982.6|29962.6|29945.2|29925.2|29982.9|29962.9|29942.6|29910.3|651
1618411800000|2021-04-14 14:50:00|29945.7|29925.7|29987.8|29967.8|30004.5|29976|29945|29913.5|590
1618412100000|2021-04-14 14:55:00|29987.5|29967.5|29987.6|29967.6|29988.6|29968.6|29966.4|29934|697
1618412400000|2021-04-14 15:00:00|29987.4|29967.4|29990.5|29970.5|30017.2|29985|29981|29961|669
1618412700000|2021-04-14 15:05:00|29990.3|29970.3|29994.9|29974.9|30023.9|29988.2|29988.8|29963.7|598
1618413000000|2021-04-14 15:10:00|29995|29975|29969.7|29949.7|30005.5|29977.4|29968.3|29934.4|609
1618413300000|2021-04-14 15:15:00|29970.7|29950.7|29960|29940|29981.6|29952.3|29949.9|29926.9|659
1618413600000|2021-04-14 15:20:00|29959.7|29939.7|29961|29941|29979.6|29946.4|29952.1|29929.1|564
1618413900000|2021-04-14 15:25:00|29961.4|29941.4|29959.9|29939.9|30079.1|29965.2|29958.1|29924.9|612
1618414200000|2021-04-14 15:30:00|29960.3|29940.3|29980.1|29930.1|29985.9|29947.3|29954.6|29919.5|542
1618414500000|2021-04-14 15:35:00|29981|29931|29993.1|29943.1|29993.4|29948.5|29942.1|29892.1|605
1618414800000|2021-04-14 15:40:00|29991|29941|29960.1|29940.1|29995.1|29945.1|29945.6|29908.4|588
1618415100000|2021-04-14 15:45:00|29960.3|29940.3|29955.8|29935.8|29976.3|29941.7|29953.4|29920.4|459
1618415400000|2021-04-14 15:50:00|29955.3|29935.3|29956|29936|29966.5|29940.4|29950.9|29916.5|509
1618415700000|2021-04-14 15:55:00|29955.9|29935.9|29954.4|29934.4|29962.1|29942.1|29951.5|29931.5|507
1618416000000|2021-04-14 16:00:00|29954.2|29934.2|29939.3|29919.3|29972.7|29939.1|29937|29903.8|531
1618416300000|2021-04-14 16:05:00|29939.1|29919.1|29933.3|29913.3|29957.8|29922.5|29931.6|29895.7|405
1618416600000|2021-04-14 16:10:00|29933.7|29913.7|29938.7|29918.7|29961.2|29926.1|29933.5|29904.1|479
1618416900000|2021-04-14 16:15:00|29938.1|29918.1|29925.6|29905.6|29955.9|29920.8|29923.8|29887.3|484
1618417200000|2021-04-14 16:20:00|29925.4|29905.4|29926.2|29906.2|29945.6|29911.5|29925.4|29889.7|422
1618417500000|2021-04-14 16:25:00|29925.9|29905.9|29931.8|29911.8|29946|29912.1|29920.2|29883.1|459
1618417800000|2021-04-14 16:30:00|29932.1|29912.1|29941.9|29891.9|29947.7|29913.1|29920.7|29886.2|487
1618418100000|2021-04-14 16:35:00|29942|29892|29940.9|29890.9|29945.6|29909.7|29925|29889|427
1618418400000|2021-04-14 16:40:00|29941|29891|29925.6|29875.6|29947.1|29906.2|29923.3|29875.6|461
1618418700000|2021-04-14 16:45:00|29925.9|29875.9|29920.8|29870.8|29929.3|29879.3|29919.6|29869.6|434
1618419000000|2021-04-14 16:50:00|29920.9|29870.9|29921.8|29871.8|29929|29879|29919.9|29869.9|421
1618419300000|2021-04-14 16:55:00|29921.9|29871.9|29925.9|29875.9|29932.2|29882.2|29921.5|29871.5|436
1618419600000|2021-04-14 17:00:00|29926.1|29876.1|29918.9|29868.9|29929.1|29891.4|29903.7|29868.4|502
1618419900000|2021-04-14 17:05:00|29919.1|29869.1|29908.7|29888.7|29927.1|29892.5|29902.4|29867.1|319
1618420200000|2021-04-14 17:10:00|29908.5|29888.5|29927.6|29877.6|29929.3|29894|29906|29872.3|417
1618420500000|2021-04-14 17:15:00|29927.8|29877.8|29917.2|29897.2|29933.1|29898.5|29912.8|29876.7|480
1618420800000|2021-04-14 17:20:00|29917.3|29897.3|29914.4|29894.4|29937|29902.5|29912.6|29877.2|413
1618421100000|2021-04-14 17:25:00|29913.6|29893.6|29910.1|29890.1|29930.6|29897|29908.3|29873.3|417
1618421400000|2021-04-14 17:30:00|29909.5|29889.5|29916.9|29866.9|29927.8|29892.9|29897.9|29862.1|424
1618421700000|2021-04-14 17:35:00|29917.3|29867.3|29915.9|29865.9|29919.6|29883.3|29900.7|29863.9|365
1618422000000|2021-04-14 17:40:00|29915.8|29865.8|29900|29880|29918.2|29881.4|29899.7|29863.3|315
1618422300000|2021-04-14 17:45:00|29899.9|29879.9|29920.4|29870.4|29921.5|29885|29897.4|29862.9|303
1618422600000|2021-04-14 17:50:00|29920.3|29870.3|29922|29872|29941.2|29891.2|29902.1|29865.9|485
1618422900000|2021-04-14 17:55:00|29922.1|29872.1|29944.8|29894.8|29947.6|29897.6|29920.9|29870.9|441
1618423200000|2021-04-14 18:00:00|29946.6|29896.6|29950.4|29900.4|29955.4|29905.4|29939.3|29889.3|516
1618423500000|2021-04-14 18:05:00|29950.8|29900.8|29954.6|29904.6|29963|29913|29947|29897|477
1618423800000|2021-04-14 18:10:00|29954.3|29904.3|29947.4|29897.4|29956.8|29917.6|29937.6|29894.9|399
1618424100000|2021-04-14 18:15:00|29948.2|29898.2|29953.3|29903.3|29959.4|29909.4|29944.7|29894.7|468
1618424400000|2021-04-14 18:20:00|29953.7|29903.7|29950.1|29900.1|29954.9|29904.9|29945|29895|416
1618424700000|2021-04-14 18:25:00|29950.2|29900.2|29950.8|29900.8|29951.7|29901.7|29943.1|29893.1|408
1618425000000|2021-04-14 18:30:00|29951.1|29901.1|29955.3|29905.3|29955.5|29913.8|29931.5|29897|436
1618425300000|2021-04-14 18:35:00|29955.1|29905.1|29960.2|29910.2|29966.9|29916.9|29948.7|29898.7|455
1618425600000|2021-04-14 18:40:00|29959.1|29909.1|29964.8|29914.8|29966.6|29916.6|29957.3|29907.3|460
1618425900000|2021-04-14 18:45:00|29964.7|29914.7|29973.1|29923.1|29976.1|29926.1|29962.4|29912.4|434
1618426200000|2021-04-14 18:50:00|29974.6|29924.6|29967.8|29917.8|29978.5|29928.5|29965.5|29915.5|496
1618426500000|2021-04-14 18:55:00|29967.6|29917.6|29975.9|29925.9|29978.1|29928.1|29965.6|29915.6|484
1618426800000|2021-04-14 19:00:00|29975.5|29925.5|29979.9|29929.9|29991.8|29941.8|29969.1|29919.1|510
1618427100000|2021-04-14 19:05:00|29981.2|29931.2|29976.9|29926.9|29985.1|29935.1|29972.8|29922.8|463
1618427400000|2021-04-14 19:10:00|29977.2|29927.2|29974.5|29924.5|29983|29933|29973.8|29923.8|405
1618427700000|2021-04-14 19:15:00|29974.2|29924.2|29977.3|29927.3|30003.1|29952.1|29972.4|29922.4|468
1618428000000|2021-04-14 19:20:00|29978|29928|29971.2|29921.2|29978.9|29928.9|29966.9|29916.9|387
1618428300000|2021-04-14 19:25:00|29970.8|29920.8|29967.3|29917.3|29980.6|29930.6|29965.1|29915.1|413
1618428600000|2021-04-14 19:30:00|29967.4|29917.4|29965.9|29915.9|29971|29921|29962.6|29912.6|355
1618428900000|2021-04-14 19:35:00|29967.3|29917.3|29971.1|29921.1|29974.6|29924.6|29965.3|29915.3|339
1618429200000|2021-04-14 19:40:00|29971.5|29921.5|29961.5|29911.5|29972|29922|29961.2|29911.2|356
1618429500000|2021-04-14 19:45:00|29963.3|29913.3|29980.4|29884.5|29990.9|29917.1|29952.1|29874.1|457
1618429800000|2021-04-14 19:50:00|29974|29888.2|29971|29891.7|30002.7|29944|29957.9|29882.1|511
1618430100000|2021-04-14 19:55:00|29972.2|29892.7|29961.2|29876.7|29994.4|29913.1|29949.6|29873.8|482
1618430400000|2021-04-14 20:00:00|29965.5|29878.2|29934.8|29884.8|29977.2|29898.9|29926.1|29868.2|580
1618430700000|2021-04-14 20:05:00|29953.9|29878.6|29937.1|29887.1|29974.4|29903.9|29931.1|29874.6|579
1618431000000|2021-04-14 20:10:00|29936.7|29886.7|29935|29885|29972.1|29907.3|29933.4|29883.4|435
1618431300000|2021-04-14 20:15:00|29935.1|29885.1|29946.3|29896.3|29976.5|29901.8|29935.1|29883|321
1618431600000|2021-04-14 20:20:00|29947.6|29897.6|29949.4|29899.4|29952.5|29902.5|29938.2|29888.2|329
1618431900000|2021-04-14 20:25:00|29949.2|29899.2|29939.1|29889.1|29951.5|29901.5|29937.7|29887.7|320
1618432200000|2021-04-14 20:30:00|29944.2|29894.2|29942.8|29892.8|29947.5|29897.5|29936.2|29884.9|259
1618432500000|2021-04-14 20:35:00|29944.9|29894.9|29941.1|29891.1|29948|29898|29938.2|29882.4|242
1618432800000|2021-04-14 20:40:00|29941.6|29891.6|29940.7|29890.7|29947|29897|29936.4|29881.5|299
1618433100000|2021-04-14 20:45:00|29940.8|29890.8|29937.4|29886.3|29948.2|29896.5|29931.3|29878.2|264
1618433400000|2021-04-14 20:50:00|29941.2|29891.2|29941.1|29891.1|29958|29893.7|29934.2|29875.6|324
1618433700000|2021-04-14 20:55:00|29938.6|29888.6|29948.4|29892|29956.5|29894.7|29930|29870.3|295
1618434000000|2021-04-14 21:00:00|29948|29891.4|29983|29893.1|29997.3|29897|29946.5|29875.6|61
1618434300000|2021-04-14 21:05:00|29992.2|29875.2|29972.3|29879.9|30002.9|29916|29958|29866|169
1618434600000|2021-04-14 21:10:00|29958|29908|29986.8|29877.3|30012.6|29912|29958|29869.1|190
1618434900000|2021-04-14 21:15:00|29989.1|29875.5|29975.6|29889.4|29991.4|29905.5|29952|29867.1|183
1618435200000|2021-04-14 21:20:00|29977.3|29887.8|29994.4|29891.2|30001.4|29908.5|29953|29871|173
1618435500000|2021-04-14 21:25:00|29996.2|29889.4|29991.3|29875.7|29998.7|29914.5|29964.5|29871.2|186
1618435800000|2021-04-14 21:30:00|29994.7|29877.7|29976.9|29886.4|29994.7|29911|29958|29873.3|221
1618436100000|2021-04-14 21:35:00|29986.5|29886.9|29954|29894.6|29989.4|29914|29954|29875.7|236
1618436400000|2021-04-14 21:40:00|29967|29897.6|29972.6|29881.8|29976.2|29907.5|29954|29872.8|130
1618436700000|2021-04-14 21:45:00|29974.3|29885.6|29967.2|29902.7|29984.4|29904.5|29953|29864.1|128
1618437000000|2021-04-14 21:50:00|29953|29895.5|29970.6|29893.4|29986.6|29911|29953|29870|128
1618437300000|2021-04-14 21:55:00|29976.3|29888.1|29979.5|29890.2|29993|29911|29953|29867.9|184
1618437600000|2021-04-14 22:00:00|29978.1|29880.1|29975.6|29904.9|29983.6|29906.9|29959.1|29879.5|490
1618437900000|2021-04-14 22:05:00|29977.5|29902.3|29963.1|29900|29977.5|29907.1|29955.3|29883.3|392
1618438200000|2021-04-14 22:10:00|29959.8|29901.9|29962.7|29893.2|29970.1|29906.5|29954|29891.3|196
1618438500000|2021-04-14 22:15:00|29966.9|29889.3|29966.1|29895.2|29967.8|29902.6|29951.5|29887.2|216
1618438800000|2021-04-14 22:20:00|29965.5|29895|29955.9|29888|29968.8|29904|29947.1|29880.7|221
1618439100000|2021-04-14 22:25:00|29955|29887.3|29949.8|29894.4|29960|29896|29946|29881.8|223
1618439400000|2021-04-14 22:30:00|29956.2|29885.3|29948|29892.9|29962.5|29898.2|29948|29860.4|288
1618439700000|2021-04-14 22:35:00|29959.7|29878.7|29955.6|29876.7|29964|29900.7|29950.9|29865.5|224
1618440000000|2021-04-14 22:40:00|29954.1|29878.4|29955.8|29898.1|29964.4|29899.7|29949.4|29861|321
1618440300000|2021-04-14 22:45:00|29956.3|29898.3|29955.8|29897.9|29964.4|29898.7|29948.7|29865.4|358
1618440600000|2021-04-14 22:50:00|29956.4|29873.1|29951.6|29886.8|29968.2|29898.9|29948|29868.3|402
1618440900000|2021-04-14 22:55:00|29952.5|29885.6|29956.2|29882.8|29959.7|29899|29950.1|29872.8|409
1618441200000|2021-04-14 23:00:00|29959.2|29888.3|29955.7|29894.3|29959.9|29899.7|29947.1|29877.5|697
1618441500000|2021-04-14 23:05:00|29957.9|29889.6|29957.2|29895.1|29961.6|29898.4|29949.2|29884.4|623
1618441800000|2021-04-14 23:10:00|29956.9|29895.2|29955.2|29888.6|29961.6|29898.4|29945.9|29881.7|534
1618442100000|2021-04-14 23:15:00|29957.9|29886.5|29957.6|29881.9|29960.8|29897.4|29950.1|29881.8|700
1618442400000|2021-04-14 23:20:00|29954.8|29892.6|29953|29894.8|29961.3|29898|29950|29884.5|693
1618442700000|2021-04-14 23:25:00|29957|29890.8|29957.9|29890.1|29961.1|29899.2|29950.2|29887.2|496
1618443000000|2021-04-14 23:30:00|29956.3|29888.9|29951.2|29888.4|29958.3|29896.5|29944|29883.7|713
1618443300000|2021-04-14 23:35:00|29947.1|29892.5|29952.8|29886.7|29954.5|29892.7|29940.9|29882.1|377
1618443600000|2021-04-14 23:40:00|29952.7|29887|29951.1|29888.8|29954.5|29892.7|29945.3|29882.4|456
1618443900000|2021-04-14 23:45:00|29954.1|29885|29950|29886.1|29955|29892.5|29946.9|29882.4|685
1618444200000|2021-04-14 23:50:00|29949.5|29884.6|29949.1|29886.8|29953.5|29893.7|29943.7|29881.1|503
1618444500000|2021-04-14 23:55:00|29951.1|29884.7|29950.9|29885.4|29955|29892.1|29943.5|29877.6|628
1618444800000|2021-04-15 00:00:00|29949.7|29888|29948.5|29885.7|29957.2|29893.1|29938.7|29874.6|318
1618445100000|2021-04-15 00:05:00|29950.3|29885|29943.1|29883.8|29950.8|29892.5|29937.2|29880.5|285
1618445400000|2021-04-15 00:10:00|29946.3|29882|29944|29884.4|29949.3|29889.4|29937.6|29876.4|309
1618445700000|2021-04-15 00:15:00|29943.4|29884.9|29940.9|29881.6|29944.3|29886.7|29931.4|29874.6|239
1618446000000|2021-04-15 00:20:00|29939.2|29881.8|29935.1|29885.1|29949.4|29890.7|29933.8|29879.3|285
1618446300000|2021-04-15 00:25:00|29934.9|29884.9|29937.2|29886.8|29938.9|29887.3|29930.9|29880.9|233
1618446600000|2021-04-15 00:30:00|29936.9|29886.9|29934.9|29884.9|29938.1|29887.7|29930.6|29879.9|234
1618446900000|2021-04-15 00:35:00|29934.4|29884.4|29931.8|29881.8|29939|29886.4|29930.2|29880.2|228
1618447200000|2021-04-15 00:40:00|29931.6|29881.6|29933.2|29883.2|29933.5|29883.5|29926.3|29876.3|250
1618447500000|2021-04-15 00:45:00|29933.3|29883.3|29926.8|29876.8|29936|29884.4|29923.3|29873.3|338
1618447800000|2021-04-15 00:50:00|29927.2|29877.2|29917.4|29867.4|29927.2|29877.2|29916.3|29865.6|479
1618448100000|2021-04-15 00:55:00|29919.1|29869.1|29919.8|29869.8|29922|29872|29915.9|29865.9|416
1618448400000|2021-04-15 01:00:00|29919.9|29869.9|29915.8|29865.8|29922.7|29872.7|29912.6|29862.6|412
1618448700000|2021-04-15 01:05:00|29915.2|29865.2|29919.5|29869.5|29923.2|29873.2|29912.4|29862.4|387
1618449000000|2021-04-15 01:10:00|29920.3|29870.3|29922.2|29872.2|29927.5|29877.5|29916.3|29866.3|405
1618449300000|2021-04-15 01:15:00|29923|29873|29922.8|29872.8|29925.2|29875.2|29918.3|29868.3|344
1618449600000|2021-04-15 01:20:00|29921.6|29871.6|29929|29879|29930|29880|29918.8|29868.4|366
1618449900000|2021-04-15 01:25:00|29928.2|29878.2|29924.9|29874.9|29933.8|29883.8|29924.7|29874.7|350
1618450200000|2021-04-15 01:30:00|29926|29876|29926.3|29876.3|29929.1|29879.1|29923.2|29873.2|392
1618450500000|2021-04-15 01:35:00|29926.1|29876.1|29942.4|29892.4|29942.8|29892.8|29924.3|29874.3|363
1618450800000|2021-04-15 01:40:00|29942.1|29892.1|29947.6|29897.6|29951.7|29901.7|29940|29890|437
1618451100000|2021-04-15 01:45:00|29947.7|29897.7|29948.6|29898.6|29958.3|29908.1|29947.5|29897.5|445
1618451400000|2021-04-15 01:50:00|29948.7|29898.7|29952.7|29902.7|29957.7|29907.7|29948|29898|395
1618451700000|2021-04-15 01:55:00|29952.6|29902.6|29954|29904|29957|29907|29951.2|29901.2|397
1618452000000|2021-04-15 02:00:00|29953.5|29903.5|29950|29900|29956.8|29906.8|29947|29897|364
1618452300000|2021-04-15 02:05:00|29950.4|29900.4|29950.5|29900.5|29955.6|29905.6|29949.4|29899.4|314
1618452600000|2021-04-15 02:10:00|29950.4|29900.4|29947.7|29897.7|29951.9|29901.9|29947.1|29897.1|408
1618452900000|2021-04-15 02:15:00|29948.2|29898.2|29952.2|29902.2|29953.7|29903.7|29946.2|29896.2|342
1618453200000|2021-04-15 02:20:00|29953.1|29903.1|29948.5|29898.5|29953.4|29903.4|29945.7|29895.7|390
1618453500000|2021-04-15 02:25:00|29948.4|29898.4|29951.9|29901.9|29954.1|29904.1|29945.7|29895.7|347
1618453800000|2021-04-15 02:30:00|29950.6|29900.6|29946.4|29896.4|29952.9|29902.9|29946.2|29896.2|338
1618454100000|2021-04-15 02:35:00|29947.2|29897.2|29949.1|29899.1|29950.1|29900.1|29945.4|29895.4|394
1618454400000|2021-04-15 02:40:00|29949|29899|29949|29899|29951.9|29901.9|29945.4|29895.4|268
1618454700000|2021-04-15 02:45:00|29949.4|29899.4|29948|29898|29950.9|29900.9|29943.9|29893.9|280
1618455000000|2021-04-15 02:50:00|29947.4|29897.4|29948.8|29898.8|29949.9|29899.9|29945.8|29895.8|259
1618455300000|2021-04-15 02:55:00|29948.6|29898.6|29955.6|29905.6|29957.3|29907.3|29947.1|29897.1|379
1618455600000|2021-04-15 03:00:00|29956.5|29906.5|29953.2|29903.2|29956.5|29906.5|29951.3|29901.3|277
1618455900000|2021-04-15 03:05:00|29952.9|29902.9|29951.1|29901.1|29953.9|29903.9|29950|29899.8|319
1618456200000|2021-04-15 03:10:00|29951.6|29901.6|29951.6|29901.6|29955.1|29905.1|29949.8|29899.8|273
1618456500000|2021-04-15 03:15:00|29951.7|29901.7|29949.7|29899.7|29957.3|29907.3|29949.6|29899.6|279
1618456800000|2021-04-15 03:20:00|29949.6|29899.6|29949.5|29899.5|29951.3|29901.3|29947.2|29897.2|225
1618457100000|2021-04-15 03:25:00|29949.7|29899.7|29951.9|29901.9|29954.7|29904.7|29948.8|29898.8|217
1618457400000|2021-04-15 03:30:00|29952|29902|29954.4|29904.4|29955.7|29905.7|29949.7|29899.7|333
1618457700000|2021-04-15 03:35:00|29954.1|29904.1|29952.9|29902.9|29957.4|29907.4|29952.6|29902.6|262
1618458000000|2021-04-15 03:40:00|29953.1|29903.1|29955.5|29905.5|29956.5|29906.5|29952.7|29902.7|376
1618458300000|2021-04-15 03:45:00|29955.6|29905.6|29954.8|29904.8|29957.8|29907.8|29952.4|29902.4|274
1618458600000|2021-04-15 03:50:00|29954.2|29904.2|29952.6|29902.6|29955.4|29905.4|29950.1|29900.1|298
1618458900000|2021-04-15 03:55:00|29952.5|29902.5|29951.6|29901.6|29955.8|29905.8|29948.9|29898.2|233
1618459200000|2021-04-15 04:00:00|29952|29902|29952.1|29902.1|29956.5|29906.5|29951.8|29901.8|226
1618459500000|2021-04-15 04:05:00|29953|29903|29954.9|29904.9|29956.7|29906.7|29951.1|29901.1|217
1618459800000|2021-04-15 04:10:00|29955.2|29905.2|29956.1|29906.1|29956.5|29906.5|29951.3|29901.3|190
1618460100000|2021-04-15 04:15:00|29955.4|29905.4|29953.8|29903.8|29956.6|29906.6|29952.2|29902.2|205
1618460400000|2021-04-15 04:20:00|29954.1|29904.1|29955.3|29905.3|29956.7|29906.7|29952.7|29902.7|201
1618460700000|2021-04-15 04:25:00|29955.6|29905.6|29952.8|29902.8|29956.5|29906.5|29951.6|29901.6|249
1618461000000|2021-04-15 04:30:00|29952.9|29902.9|29958.1|29908.1|29967.2|29908.5|29951.1|29901.1|373
1618461300000|2021-04-15 04:35:00|29957.9|29907.9|29968.2|29918.2|29974.4|29922.3|29957.8|29903.3|640
1618461600000|2021-04-15 04:40:00|29969.2|29919.2|29971.1|29918.9|29978.8|29922|29963.2|29912.7|698
1618461900000|2021-04-15 04:45:00|29969.8|29919.8|29972.7|29922.7|29978.2|29927.2|29965.9|29915.9|652
1618462200000|2021-04-15 04:50:00|29973.4|29923.4|29978.7|29928.7|29984.8|29934.8|29970.6|29920.6|557
1618462500000|2021-04-15 04:55:00|29979.5|29929.5|29977.9|29927.9|29982.9|29932.9|29974.7|29924.7|427
1618462800000|2021-04-15 05:00:00|29978.3|29928.3|29975.1|29925.1|29980|29930|29970|29920|635
1618463100000|2021-04-15 05:05:00|29975.5|29925.5|29967.7|29917.7|29975.7|29925.7|29963|29913|453
1618463400000|2021-04-15 05:10:00|29968|29918|29966.6|29916.6|29969.2|29919.2|29961.8|29911.8|464
1618463700000|2021-04-15 05:15:00|29966.7|29916.7|29970.1|29920.1|29971.3|29921.3|29962.4|29912.4|578
1618464000000|2021-04-15 05:20:00|29970|29920|29975.4|29925.4|29979.5|29929.5|29968.6|29918.6|423
1618464300000|2021-04-15 05:25:00|29974.8|29924.8|29970|29920|29975.3|29925.3|29965.2|29915.2|471
1618464600000|2021-04-15 05:30:00|29969.1|29919.1|29970.4|29920.4|29979.7|29929.7|29966.5|29916.5|424
1618464900000|2021-04-15 05:35:00|29970.3|29920.3|29969.6|29919.6|29973|29923|29962.9|29912.9|473
1618465200000|2021-04-15 05:40:00|29969.5|29919.5|29964|29914|29970.8|29920.8|29962.2|29912.2|519
1618465500000|2021-04-15 05:45:00|29963.7|29913.7|29959.2|29909.2|29965.5|29915.5|29955.9|29905.9|546
1618465800000|2021-04-15 05:50:00|29958.2|29908.2|29960.8|29910.8|29960.9|29910.9|29954.5|29904.5|529
1618466100000|2021-04-15 05:55:00|29959.6|29909.6|29961|29911|29968|29917.6|29950.1|29900.1|594
1618466400000|2021-04-15 06:00:00|29963.7|29913.7|29959.1|29909.1|29982.4|29937.7|29957.6|29908.6|563
1618466700000|2021-04-15 06:05:00|29958.7|29908.7|29965.6|29915.6|29970.2|29920.2|29947|29897|488
1618467000000|2021-04-15 06:10:00|29965.7|29915.7|29959.2|29909.2|29969.5|29935.5|29945.9|29906|448
1618467300000|2021-04-15 06:15:00|29959.6|29909.6|29959|29909|29973.2|29923.2|29932.9|29895.6|448
1618467600000|2021-04-15 06:20:00|29959.1|29909.1|29972|29922|29972|29936.6|29943.7|29906.1|450
1618467900000|2021-04-15 06:25:00|29971.3|29921.3|29970.7|29920.7|29972.1|29936.5|29949.2|29914|513
1618468200000|2021-04-15 06:30:00|29971.3|29921.3|29969.3|29919.3|29973.1|29938.2|29952.1|29917.9|431
1618468500000|2021-04-15 06:35:00|29969.9|29919.9|29958.5|29938.5|29971.1|29938.7|29949.2|29914.6|400
1618468800000|2021-04-15 06:40:00|29958.4|29938.4|29957.9|29937.9|29961.9|29941.9|29953.6|29933.6|432
1618469100000|2021-04-15 06:45:00|29957.3|29937.3|29956.6|29936.6|29960.9|29940.9|29950.7|29930.7|540
1618469400000|2021-04-15 06:50:00|29956.5|29936.5|29972.8|29952.8|29973.9|29953.9|29956.4|29936.4|614
1618469700000|2021-04-15 06:55:00|29972.1|29952.1|30000.6|29950.6|30026.1|29989.3|29965|29940.4|598
1618470000000|2021-04-15 07:00:00|30000|29950|29993.9|29973.9|30008.5|29976.8|29962.8|29934|622
1618470300000|2021-04-15 07:05:00|29993.7|29973.7|29958.2|29938.2|29994.4|29974.4|29954.7|29928.2|575
1618470600000|2021-04-15 07:10:00|29957.7|29937.7|29955.5|29935.5|29963.1|29943.1|29952|29932|513
1618470900000|2021-04-15 07:15:00|29955.6|29935.6|29954.5|29934.5|29980.6|29948.8|29948.2|29927.9|517
1618471200000|2021-04-15 07:20:00|29954.6|29934.6|29960.8|29940.8|29982.2|29948.3|29953.8|29924.7|460
1618471500000|2021-04-15 07:25:00|29960.9|29940.9|29966.9|29946.9|29967.7|29947.7|29950.8|29930.8|537
1618471800000|2021-04-15 07:30:00|29966.3|29946.3|29959.1|29939.1|29980|29957.7|29956.4|29922.6|526
1618472100000|2021-04-15 07:35:00|29958.6|29938.6|29965.7|29945.7|29986.7|29953.4|29954.4|29934.4|507
1618472400000|2021-04-15 07:40:00|29965.5|29945.5|29971.6|29951.6|29974.1|29954.1|29962|29942|601
1618472700000|2021-04-15 07:45:00|29971.7|29951.7|29968.1|29948.1|29972.8|29952.8|29964.4|29944.4|586
1618473000000|2021-04-15 07:50:00|29967.9|29947.9|29972.8|29952.8|29974.8|29954.8|29963.5|29943.5|525
1618473300000|2021-04-15 07:55:00|29974.2|29954.2|29972.3|29952.3|29990.7|29956.8|29965.7|29938.6|534
1618473600000|2021-04-15 08:00:00|29974|29954|29982.6|29962.6|29991.5|29963.8|29970.5|29936.4|552
1618473900000|2021-04-15 08:05:00|29982.4|29962.4|29978.7|29958.7|30000.1|29965|29978.7|29942.9|399
1618474200000|2021-04-15 08:10:00|29979.6|29959.6|29984.6|29964.6|29986|29966|29973.1|29953.1|421
1618474500000|2021-04-15 08:15:00|29984.7|29964.7|29986.6|29966.6|29987.1|29967.1|29983.5|29963.5|394
1618474800000|2021-04-15 08:20:00|29985.9|29965.9|29985.4|29965.4|30011.4|29987.2|29983.2|29947.5|442
1618475100000|2021-04-15 08:25:00|29985.1|29965.1|30000.5|29950.5|30004.5|29972.7|29979.4|29945.4|409
1618475400000|2021-04-15 08:30:00|29986.5|29966.5|29992.5|29972.5|30013.7|29985.9|29982.9|29947.5|493
1618475700000|2021-04-15 08:35:00|29991.6|29971.6|29981.3|29961.3|29995.4|29975.4|29978.4|29958.4|438
1618476000000|2021-04-15 08:40:00|29980.7|29960.7|29958.9|29938.9|29995.2|29967.2|29956.7|29930.5|571
1618476300000|2021-04-15 08:45:00|29959.5|29939.5|29971|29951|29988.2|29953.2|29958.8|29924.2|539
1618476600000|2021-04-15 08:50:00|29969.9|29949.9|29967.1|29947.1|29985|29953.5|29955.4|29925.8|479
1618476900000|2021-04-15 08:55:00|29966.6|29946.6|29962.5|29942.5|29973.5|29953.5|29956.5|29936.5|500
1618477200000|2021-04-15 09:00:00|29962.9|29942.9|29964.7|29944.7|29990.8|29960.9|29956.4|29934.8|489
1618477500000|2021-04-15 09:05:00|29964.9|29944.9|29968.6|29948.6|29972.2|29952.2|29959.1|29939.1|451
1618477800000|2021-04-15 09:10:00|29969.1|29949.1|29972.6|29952.6|29974.6|29954.6|29962.9|29942.9|424
1618478100000|2021-04-15 09:15:00|29972.1|29952.1|29952.5|29932.5|29985.2|29955.9|29947.5|29917.2|556
1618478400000|2021-04-15 09:20:00|29952.1|29932.1|29950.2|29930.2|29954.3|29934.3|29944.1|29924.1|548
1618478700000|2021-04-15 09:25:00|29950.1|29930.1|29962.2|29942.2|29976.9|29945.1|29948.1|29916.8|469
1618479000000|2021-04-15 09:30:00|29963.7|29943.7|29969.3|29949.3|29970.4|29950.4|29957.5|29937.5|483
1618479300000|2021-04-15 09:35:00|29969.8|29949.8|29964.9|29944.9|29971.4|29951.4|29963.2|29943.2|439
1618479600000|2021-04-15 09:40:00|29964.7|29944.7|29968.4|29948.4|29969.1|29949.1|29964.4|29944.4|326
1618479900000|2021-04-15 09:45:00|29968.3|29948.3|29965.3|29945.3|29970.5|29950.5|29961.6|29941.6|443
1618480200000|2021-04-15 09:50:00|29965|29945|29969.9|29949.9|29970.9|29950.9|29961.9|29941.9|428
1618480500000|2021-04-15 09:55:00|29970.3|29950.3|29973.1|29953.1|29974|29954|29964.6|29944.6|389
1618480800000|2021-04-15 10:00:00|29972.7|29952.7|29999.8|29979.8|30004.3|29983.1|29971.5|29951.5|445
1618481100000|2021-04-15 10:05:00|29999.7|29979.7|29999.1|29979.1|30003|29983|29993|29973|448
1618481400000|2021-04-15 10:10:00|29999.3|29979.3|30002.7|29982.7|30013.2|29990.3|29997|29960.7|482
1618481700000|2021-04-15 10:15:00|30002.3|29982.3|30009.6|29989.6|30011.6|29991.6|29999.8|29979.8|409
1618482000000|2021-04-15 10:20:00|30009.9|29989.9|30010.7|29990.7|30016.9|29996.9|30007.3|29987.3|467
1618482300000|2021-04-15 10:25:00|30009.4|29989.4|30019.1|29999.1|30022.8|30002.8|30006.9|29986.9|481
1618482600000|2021-04-15 10:30:00|30017.5|29997.5|30021.5|30001.5|30040.6|30007.2|30015|29983.6|517
1618482900000|2021-04-15 10:35:00|30023|30003|30024.2|30004.2|30044.8|30009.2|30021.9|29989.6|467
1618483200000|2021-04-15 10:40:00|30023.3|30003.3|30012.3|29992.3|30044.9|30010|30010.2|29977.7|498
1618483500000|2021-04-15 10:45:00|30017.9|29997.9|30037.7|30017.7|30059.1|30027.4|30012.9|29978.9|514
1618483800000|2021-04-15 10:50:00|30036.3|30016.3|30018.5|29998.5|30050.8|30016.3|30015.1|29980.5|446
1618484100000|2021-04-15 10:55:00|30016.7|29996.7|30024.6|30004.6|30036.1|30005.3|30015.9|29983.4|591
1618484400000|2021-04-15 11:00:00|30023.1|30003.1|30045.6|30025.6|30045.7|30025.7|30019.3|29999.3|582
1618484700000|2021-04-15 11:05:00|30045.4|30025.4|30036.8|30016.8|30054|30026.4|30031.9|30000.8|468
1618485000000|2021-04-15 11:10:00|30036.6|30016.6|30036.2|30016.2|30040.1|30020.1|30031|30011|417
1618485300000|2021-04-15 11:15:00|30035.9|30015.9|30030.1|30010.1|30047.4|30016.5|30027|29992.1|436
1618485600000|2021-04-15 11:20:00|30030.4|30010.4|30039|30019|30050.5|30019.5|30026.6|29991.7|427
1618485900000|2021-04-15 11:25:00|30038.8|30018.8|30028.5|30008.5|30051.8|30022|30026.9|29994.8|366
1618486200000|2021-04-15 11:30:00|30028.3|30008.3|30028.6|30008.6|30043.2|30011.9|30023.6|29993.2|446
1618486500000|2021-04-15 11:35:00|30029|30009|30031.5|30011.5|30043.2|30013|30025.9|29993.2|452
1618486800000|2021-04-15 11:40:00|30031.6|30011.6|30020.6|30000.6|30053.6|30017.6|30019.1|29984.2|433
1618487100000|2021-04-15 11:45:00|30020.2|30000.2|30017.3|29997.3|30040.9|30006|30016.5|29983|470
1618487400000|2021-04-15 11:50:00|30016.9|29996.9|30007.9|29987.9|30029.5|30005.5|30007.9|29973.3|582
1618487700000|2021-04-15 11:55:00|30010.6|29990.6|29998.5|29978.5|30017.9|29991.3|29988.5|29954.6|582
1618488000000|2021-04-15 12:00:00|29998.3|29978.3|30003.8|29983.8|30008.3|29988.3|29994.9|29974.9|518
1618488300000|2021-04-15 12:05:00|30004.7|29984.7|29997.5|29977.5|30004.7|29984.7|29995|29975|441
1618488600000|2021-04-15 12:10:00|29998.4|29978.4|29994.1|29974.1|30007.3|29982.8|29991.1|29957.3|433
1618488900000|2021-04-15 12:15:00|29992.5|29972.5|29994|29974|29997|29977|29989.5|29969.5|457
1618489200000|2021-04-15 12:20:00|29993.7|29973.7|30006.9|29986.9|30011.3|29991.3|29990|29970|485
1618489500000|2021-04-15 12:25:00|30005.1|29985.1|30022.9|29972.9|30030.6|29994|30001.5|29968.7|503
1618489800000|2021-04-15 12:30:00|30021.6|29971.6|29978.8|29958.8|30034.2|29997.7|29970|29933.3|724
1618490100000|2021-04-15 12:35:00|29978.9|29958.9|29991.1|29971.1|30001.7|29974.5|29973.2|29951.1|656
1618490400000|2021-04-15 12:40:00|29991|29971|29991|29971|29993.3|29973.3|29987.2|29967.2|590
1618490700000|2021-04-15 12:45:00|29991.1|29971.1|29987.4|29967.4|29999.7|29972.5|29981.4|29947.1|638
1618491000000|2021-04-15 12:50:00|29988.7|29968.7|29989.7|29969.7|30010|29983.9|29984.2|29952.6|695
1618491300000|2021-04-15 12:55:00|29990.3|29970.3|30037.1|30017.1|30052.6|30018.6|29988.9|29968.9|674
1618491600000|2021-04-15 13:00:00|30036.4|30016.4|30033.7|30013.7|30050.8|30024.3|30025.3|29991.7|659
1618491900000|2021-04-15 13:05:00|30034.2|30014.2|30019.9|29999.9|30059.2|30026.4|30018.9|29985.8|587
1618492200000|2021-04-15 13:10:00|30019.8|29999.8|30031|29981|30031|29999.9|30009.7|29979.8|539
1618492500000|2021-04-15 13:15:00|30030|29980|30010.4|29990.4|30031.3|29996.9|30000.7|29979.6|510
1618492800000|2021-04-15 13:20:00|30010.3|29990.3|30022.2|30002.2|30037.2|30012.9|30007.4|29986.7|507
1618493100000|2021-04-15 13:25:00|30020|30000|30009.5|29989.5|30040.1|30007.3|30008.2|29983.1|622
1618493400000|2021-04-15 13:30:00|30008.7|29988.7|29995.7|29975.7|30010.2|29990.2|29974.4|29949.7|691
1618493700000|2021-04-15 13:35:00|29995.9|29975.9|30006.7|29986.7|30020.7|29992.6|29991.4|29970.7|665
1618494000000|2021-04-15 13:40:00|30005.9|29985.9|29994.9|29974.9|30006.1|29986.1|29984|29964|718
1618494300000|2021-04-15 13:45:00|29994.3|29974.3|29991.9|29971.9|29998.3|29978.3|29988.7|29968.7|709
1618494600000|2021-04-15 13:50:00|29991.8|29971.8|29965.6|29945.6|29992.1|29972.1|29960.5|29940.5|814
1618494900000|2021-04-15 13:55:00|29965.7|29945.7|29992.4|29972.4|30011.4|29981.1|29965.7|29945.7|783
1618495200000|2021-04-15 14:00:00|29991.6|29971.6|29987.1|29967.1|30018.5|29990.6|29984.9|29964.9|838
1618495500000|2021-04-15 14:05:00|29986.8|29966.8|30001|29981|30015.6|29985.7|29984.2|29964.2|886
1618495800000|2021-04-15 14:10:00|30001.4|29981.4|29983|29933|30020.9|29989.9|29969|29933|880
1618496100000|2021-04-15 14:15:00|29967.9|29947.9|29993.5|29973.5|30017.3|29980.2|29967.9|29934.8|824
1618496400000|2021-04-15 14:20:00|29992.7|29972.7|30018.3|29968.3|30023.6|29989.3|29982.5|29958.2|895
1618496700000|2021-04-15 14:25:00|30019.4|29969.4|29992.8|29972.8|30019.4|29987.3|29991.2|29959.6|726
1618497000000|2021-04-15 14:30:00|29993.2|29973.2|30006|29986|30017.2|29988.5|29981.8|29961.8|704
1618497300000|2021-04-15 14:35:00|30006.1|29986.1|30001.8|29981.8|30020.7|30000.7|29991.6|29964.6|755
1618497600000|2021-04-15 14:40:00|30017|29967|29990.1|29970.1|30017.7|29982.7|29989.7|29964.2|666
1618497900000|2021-04-15 14:45:00|29989.9|29969.9|30010.5|29990.5|30036.4|29999.5|29989|29967.5|701
1618498200000|2021-04-15 14:50:00|30010.4|29990.4|30042.1|30022.1|30068.5|30032.9|30000.1|29980.1|881
1618498500000|2021-04-15 14:55:00|30042.9|30022.9|30034.2|30014.2|30054.9|30034.9|30030.2|30010.2|899
1618498800000|2021-04-15 15:00:00|30034.8|30014.8|30013.5|29993.5|30040.1|30020.1|30000.9|29966.5|885
1618499100000|2021-04-15 15:05:00|30014.5|29994.5|30023.4|30003.4|30040.9|30006.4|30011.3|29990.9|687
1618499400000|2021-04-15 15:10:00|30022.9|30002.9|30033.8|30013.8|30045.1|30014|30009.4|29984|732
1618499700000|2021-04-15 15:15:00|30032.7|30012.7|30048.2|30028.2|30051.2|30031.2|30030.3|30010.3|596
1618500000000|2021-04-15 15:20:00|30048|30028|30054.4|30034.4|30059.8|30039.8|30045.8|30025.8|522
1618500300000|2021-04-15 15:25:00|30054.1|30034.1|30057|30037|30071.5|30041.6|30050.7|30021.2|737
1618500600000|2021-04-15 15:30:00|30055.7|30035.7|30056.7|30036.7|30074.4|30042.5|30052.6|30016|659
1618500900000|2021-04-15 15:35:00|30056.2|30036.2|30054.1|30034.1|30082.5|30046.2|30051.2|30016.9|713
1618501200000|2021-04-15 15:40:00|30053.8|30033.8|30066.6|30016.6|30074.2|30039.5|30050.4|30014.7|556
1618501500000|2021-04-15 15:45:00|30066.7|30016.7|30052.1|30032.1|30073.7|30039.3|30048.5|30013.3|568
1618501800000|2021-04-15 15:50:00|30052|30032|30041.3|30021.3|30059|30035.6|30040|30004.8|534
1618502100000|2021-04-15 15:55:00|30040.8|30020.8|30051.8|30031.8|30066.9|30032.4|30035.8|30001.8|598
1618502400000|2021-04-15 16:00:00|30064.3|30014.3|30042.7|30022.7|30067.4|30031.7|30039.2|30005.9|559
1618502700000|2021-04-15 16:05:00|30042.8|30022.8|30047.7|29997.7|30057.9|30023.1|30035|29996.6|683
1618503000000|2021-04-15 16:10:00|30047.8|29997.8|30051.2|30001.2|30053.5|30003.5|30042.9|29992.9|459
1618503300000|2021-04-15 16:15:00|30051.4|30001.4|30047.7|29997.7|30052.3|30002.3|30043.6|29993.6|443
1618503600000|2021-04-15 16:20:00|30047.8|29997.8|30047.3|29997.3|30051.3|30001.3|30045.9|29995.9|381
1618503900000|2021-04-15 16:25:00|30047.2|29997.2|30043.4|29993.4|30053|30003|30042.6|29992.6|513
1618504200000|2021-04-15 16:30:00|30043|29993|30043.4|29993.4|30045.1|29995.1|30035.8|29985.8|597
1618504500000|2021-04-15 16:35:00|30043.5|29993.5|30038.2|29988.2|30043.7|29993.7|30032.7|29982.7|571
1618504800000|2021-04-15 16:40:00|30038.1|29988.1|30039.2|29989.2|30040.6|29990.6|30035|29985|484
1618505100000|2021-04-15 16:45:00|30039|29989|30027.6|30007.6|30042.8|30007.8|30025.2|29985.5|486
1618505400000|2021-04-15 16:50:00|30027.5|30007.5|30047.9|29997.9|30048.8|30012.1|30024.7|29988.4|347
1618505700000|2021-04-15 16:55:00|30048.3|29998.3|30044.1|29994.1|30049.8|29999.8|30043|29993|353
1618506000000|2021-04-15 17:00:00|30043.3|29993.3|30044.4|29994.4|30053.7|30003.7|30041.7|29991.7|472
1618506300000|2021-04-15 17:05:00|30043.9|29993.9|30060.4|30010.4|30062.4|30012.4|30043.8|29993.8|492
1618506600000|2021-04-15 17:10:00|30060.7|30010.7|30077.2|30027.2|30080.1|30030.1|30060|30010|631
1618506900000|2021-04-15 17:15:00|30077.1|30027.1|30075.7|30025.7|30079|30029|30072.6|30022.6|411
1618507200000|2021-04-15 17:20:00|30075.4|30025.4|30076.4|30026.4|30078.8|30028.8|30073.3|30023.3|396
1618507500000|2021-04-15 17:25:00|30076.5|30026.5|30070.1|30020.1|30079.4|30029.4|30066.5|30016.5|461
1618507800000|2021-04-15 17:30:00|30070.2|30020.2|30071.5|30021.5|30073.4|30038.9|30055.1|30015.5|389
1618508100000|2021-04-15 17:35:00|30071|30021|30057.3|30037.3|30072.7|30038.1|30052|30019.3|285
1618508400000|2021-04-15 17:40:00|30057|30037|30056.7|30036.7|30073.3|30040|30055.1|30022.7|232
1618508700000|2021-04-15 17:45:00|30055.2|30035.2|30048.9|30028.9|30063.1|30035.9|30045.3|30012.6|379
1618509000000|2021-04-15 17:50:00|30047.5|30027.5|30043.2|30023.2|30060.8|30028.6|30041.1|30008.9|332
1618509300000|2021-04-15 17:55:00|30043.9|30023.9|30052|30002|30057.2|30025.5|30031.2|29996.4|469
1618509600000|2021-04-15 18:00:00|30052.1|30002.1|30045.1|29995.1|30052.1|30015.6|30027.4|29992.7|630
1618509900000|2021-04-15 18:05:00|30045.2|29995.2|30047.1|29997.1|30048.3|30010.9|30025.8|29991.9|504
1618510200000|2021-04-15 18:10:00|30047|29997|30038.9|29988.9|30050.3|30015.8|30025.1|29988.3|437
1618510500000|2021-04-15 18:15:00|30039|29989|30035.3|29985.3|30041.9|30003.9|30020.7|29984.2|594
1618510800000|2021-04-15 18:20:00|30034.9|29984.9|30037.6|29987.6|30040.1|30005.4|30021.2|29984.2|490
1618511100000|2021-04-15 18:25:00|30037.9|29987.9|30032.1|29982.1|30040.5|30006.2|30015.3|29978.3|540
1618511400000|2021-04-15 18:30:00|30031.4|29981.4|30014.9|29994.9|30034.8|29998.9|30014.9|29978.9|499
1618511700000|2021-04-15 18:35:00|30016|29996|30028.3|29978.3|30031.3|29998.1|30010.8|29975.5|373
1618512000000|2021-04-15 18:40:00|30030.1|29980.1|30025.5|29975.5|30032.6|29997.1|30011.9|29975|442
1618512300000|2021-04-15 18:45:00|30025.1|29975.1|30011.8|29991.8|30031.2|29995.6|30011.2|29975.1|424
1618512600000|2021-04-15 18:50:00|30027.6|29977.6|30028.5|29978.5|30031.3|29996|30011.7|29976.8|454
1618512900000|2021-04-15 18:55:00|30028.8|29978.8|30034.8|29984.8|30037.5|30002.3|30011.9|29977.7|476
1618513200000|2021-04-15 19:00:00|30035.4|29985.4|30035|29985|30037.7|30002.7|30019.4|29982.5|465
1618513500000|2021-04-15 19:05:00|30034.6|29984.6|30044.8|29994.8|30046.2|30006.7|30025.3|29983|514
1618513800000|2021-04-15 19:10:00|30045.2|29995.2|30043.2|29993.2|30045.8|30009.9|30025|29988|526
1618514100000|2021-04-15 19:15:00|30043.9|29993.9|30035.3|30015.3|30048.6|30017|30028.5|29991.5|606
1618514400000|2021-04-15 19:20:00|30035.6|30015.6|30039.3|30019.3|30055|30020.6|30034.9|29998.8|442
1618514700000|2021-04-15 19:25:00|30039.5|30019.5|30033.1|30013.1|30055.1|30019.8|30031.7|29997.1|445
1618515000000|2021-04-15 19:30:00|30033.4|30013.4|30039.1|29989.1|30046.8|30013.4|30033.4|29987.6|468
1618515300000|2021-04-15 19:35:00|30040.7|29990.7|30041.7|29991.7|30043|30006.8|30024.9|29985.3|386
1618515600000|2021-04-15 19:40:00|30041.8|29991.8|30040.9|29990.9|30045.8|30010.4|30027.7|29990|335
1618515900000|2021-04-15 19:45:00|30040|29990|30047.5|29997.5|30050.1|30000.1|30039.5|29989.5|409
1618516200000|2021-04-15 19:50:00|30047.1|29997.1|30047.5|29997.5|30052.1|30002.1|30045.3|29995.3|354
1618516500000|2021-04-15 19:55:00|30047.7|29997.7|30023.6|29973.6|30052.9|30002.9|30021.6|29971.6|650
1618516800000|2021-04-15 20:00:00|30023.9|29973.9|30032.6|29982.6|30041.4|29991.4|30023.8|29973.8|629
1618517100000|2021-04-15 20:05:00|30032.9|29982.9|30033.7|29983.7|30041.6|29991.6|30031.8|29981.8|450
1618517400000|2021-04-15 20:10:00|30033.5|29983.5|30038.6|29988.6|30040|29990|30033.3|29983.3|412
1618517700000|2021-04-15 20:15:00|30038.9|29988.9|30037.6|29987.6|30042|29992|30031.9|29981.9|427
1618518000000|2021-04-15 20:20:00|30037.4|29987.4|30042.5|29992.5|30043.8|29993.8|30035|29985|231
1618518300000|2021-04-15 20:25:00|30043|29993|30042.7|29992.7|30045.8|29995.8|30039.1|29989.1|266
1618518600000|2021-04-15 20:30:00|30043.4|29993.4|30041|29991|30043.9|29993.9|30039.6|29989.6|374
1618518900000|2021-04-15 20:35:00|30040.9|29990.9|30047.8|29997.8|30049.9|29999.9|30040.4|29990.4|311
1618519200000|2021-04-15 20:40:00|30048.7|29998.7|30048.7|29998.7|30051.1|30001.1|30047|29997|264
1618519500000|2021-04-15 20:45:00|30048.5|29998.5|30047.1|29997.1|30054.1|30000.4|30045.6|29990.4|287
1618519800000|2021-04-15 20:50:00|30046.7|29996.7|30051.6|30001.6|30055.9|30005.9|30040.9|29990.9|335
1618520100000|2021-04-15 20:55:00|30051.4|30001.4|30058.3|29990.1|30073|30005|30043|29981|339
1618520400000|2021-04-15 21:00:00|30062.5|29975.9|30055.2|29963.1|30073.4|29986|30037|29962.7|75
1618520700000|2021-04-15 21:05:00|30059.2|29962.8|30059.2|29964.7|30069.1|29984.5|30031|29949.6|144
1618521000000|2021-04-15 21:10:00|30050.5|29971.8|30034.8|29984|30061.4|29984.5|30033|29967|177
1618521300000|2021-04-15 21:15:00|30036.7|29977.2|30034.8|29978.6|30050.6|29984|30030|29971.7|165
1618521600000|2021-04-15 21:20:00|30036.5|29976.8|30031.8|29981.8|30046.3|29984.9|30030.7|29969.4|129
1618521900000|2021-04-15 21:25:00|30032.2|29978.6|30033.1|29983|30053.6|29986|30030.5|29971.4|156
1618522200000|2021-04-15 21:30:00|30034.8|29981.7|30037.2|29983.2|30063.9|29987|30032.8|29973.5|264
1618522500000|2021-04-15 21:35:00|30035.3|29984.7|30046.9|29985.4|30056.2|29991.8|30033.7|29976.3|242
1618522800000|2021-04-15 21:40:00|30044.8|29985.9|30039.1|29989.1|30046.8|29993.4|30035.3|29981.2|204
1618523100000|2021-04-15 21:45:00|30045.6|29992.4|30048.1|29991.4|30061.8|29995|30038|29985.6|245
1618523400000|2021-04-15 21:50:00|30046.5|29992.3|30041.3|29991.3|30059.4|29995.4|30038.2|29988.1|231
1618523700000|2021-04-15 21:55:00|30041.4|29991.4|30055.3|29996.7|30059|29998|30038.9|29988.9|280
1618524000000|2021-04-15 22:00:00|30054|29997|30045.1|29995.1|30061|30001|30038.9|29988.9|348
1618524300000|2021-04-15 22:05:00|30044.1|29994.1|30043.2|29993.2|30049|29999|30038.9|29988.9|280
1618524600000|2021-04-15 22:10:00|30042.3|29992.3|30045.1|29995.1|30048.6|29998.6|30040.3|29990.3|303
1618524900000|2021-04-15 22:15:00|30044|29994|30046.5|29996.5|30049.9|29999.9|30038.5|29988.5|294
1618525200000|2021-04-15 22:20:00|30047|29997|30045.4|29995.4|30049.3|29999.3|30039|29989|271
1618525500000|2021-04-15 22:25:00|30044.4|29994.4|30041.4|29991.4|30048.6|29998.6|30040.2|29990.2|209
1618525800000|2021-04-15 22:30:00|30041.6|29991.6|30041.7|29991.7|30047.4|29997.4|30040.7|29990.7|277
1618526100000|2021-04-15 22:35:00|30041.8|29991.8|30045.1|29995.1|30046.9|29996.9|30041|29991|255
1618526400000|2021-04-15 22:40:00|30045.7|29995.7|30044.9|29994.9|30046.6|29996.6|30042.6|29992.6|177
1618526700000|2021-04-15 22:45:00|30043.3|29993.3|30043.7|29993.7|30048.9|29998.9|30043.3|29993.3|204
1618527000000|2021-04-15 22:50:00|30044.2|29994.2|30044.9|29994.9|30048.6|29998.6|30042.9|29992.9|198
1618527300000|2021-04-15 22:55:00|30045|29995|30046.3|29996.3|30050.2|30000.2|30043.6|29993.6|198
1618527600000|2021-04-15 23:00:00|30046.4|29996.4|30050.6|29993.9|30148.3|30031.3|30046.4|29972.7|447
1618527900000|2021-04-15 23:05:00|30051.8|29993.3|30046.1|29996.1|30054|30000.9|30041.9|29989.8|266
1618528200000|2021-04-15 23:10:00|30045.4|29995.4|30046.1|29996.1|30049.1|29999.1|30042.4|29992.4|168
1618528500000|2021-04-15 23:15:00|30046.2|29996.2|30043.2|29993.2|30048.5|29998.5|30040|29990|248
1618528800000|2021-04-15 23:20:00|30042.8|29992.8|30042.4|29992.4|30046.5|29996.5|30040.1|29990.1|213
1618529100000|2021-04-15 23:25:00|30042.8|29992.8|30042.1|29992.1|30044.9|29994.9|30037.8|29987.8|218
1618529400000|2021-04-15 23:30:00|30040.5|29990.5|30044.8|29994.8|30045.7|29995.7|30038.6|29988.6|226
1618529700000|2021-04-15 23:35:00|30045|29995|30041.2|29991.2|30045.2|29995.2|30037.2|29987.2|191
1618530000000|2021-04-15 23:40:00|30042.5|29992.5|30040.7|29990.7|30044.8|29994.8|30037.8|29987.8|187
1618530300000|2021-04-15 23:45:00|30040.4|29990.4|30039.9|29989.9|30043.9|29993.9|30037.9|29987.9|243
1618530600000|2021-04-15 23:50:00|30041.1|29991.1|30043.7|29993.7|30043.8|29993.8|30037.7|29987.7|200
1618530900000|2021-04-15 23:55:00|30043.3|29993.3|30040.4|29990.4|30044.6|29994.6|30038.7|29988.7|174
1618531200000|2021-04-16 00:00:00|30039.9|29989.9|30032.3|29982.3|30042.7|29992.7|30029.8|29979.8|425
1618531500000|2021-04-16 00:05:00|30034|29984|30029.2|29979.2|30039.2|29989.2|30027.2|29977.2|377
1618531800000|2021-04-16 00:10:00|30030.6|29980.6|30035.5|29985.5|30035.5|29985.5|30027|29977|239
1618532100000|2021-04-16 00:15:00|30034.9|29984.9|30049.4|29999.4|30050.8|30000.8|30034|29984|342
1618532400000|2021-04-16 00:20:00|30049.2|29999.2|30051.9|30001.9|30054.6|30004.6|30045.3|29995.3|320
1618532700000|2021-04-16 00:25:00|30053.3|30003.3|30058|30008|30059.5|30009.5|30049.9|29999.9|395
1618533000000|2021-04-16 00:30:00|30058.5|30008.5|30057.9|30007.9|30062.3|30012.3|30055.7|30005.7|433
1618533300000|2021-04-16 00:35:00|30057.6|30007.6|30063|30013|30064|30014|30053.7|30003.7|353
1618533600000|2021-04-16 00:40:00|30062.3|30012.3|30063.7|30013.7|30067.4|30017.4|30059.9|30009.9|296
1618533900000|2021-04-16 00:45:00|30063.6|30013.6|30065.5|30015.5|30067.2|30017.2|30060.5|30010.5|355
1618534200000|2021-04-16 00:50:00|30065.2|30015.2|30062.4|30012.4|30069.3|30019.3|30062.4|30012.4|359
1618534500000|2021-04-16 00:55:00|30062.8|30012.8|30074.1|30024.1|30075.5|30025.5|30062.8|30012.8|482
1618534800000|2021-04-16 01:00:00|30073.8|30023.8|30084.5|30034.5|30090.1|30040.1|30071.5|30021.5|739
1618535100000|2021-04-16 01:05:00|30082.7|30032.7|30084.5|30034.5|30088.6|30038.6|30080.2|30030.2|625
1618535400000|2021-04-16 01:10:00|30083.9|30033.9|30088.1|30038.1|30090.7|30040.7|30078.5|30028.5|545
1618535700000|2021-04-16 01:15:00|30087.7|30037.7|30090.3|30040.3|30091.2|30041.2|30085.2|30035.2|548
1618536000000|2021-04-16 01:20:00|30090.7|30040.7|30087.1|30037.1|30094|30044|30083.3|30033.3|605
1618536300000|2021-04-16 01:25:00|30086.8|30036.8|30087.3|30037.3|30089.7|30039.7|30082.8|30032.8|486
1618536600000|2021-04-16 01:30:00|30087.2|30037.2|30085.1|30035.1|30093.8|30051.8|30071.8|30032|551
1618536900000|2021-04-16 01:35:00|30085|30035|30080.1|30030.1|30087|30052|30071.8|30028.8|427
1618537200000|2021-04-16 01:40:00|30079.9|30029.9|30086|30036|30086.8|30036.8|30079.4|30029.4|424
1618537500000|2021-04-16 01:45:00|30087.7|30037.7|30079.6|30029.6|30087.7|30037.7|30079.4|30029.4|469
1618537800000|2021-04-16 01:50:00|30080.5|30030.5|30073.8|30023.8|30081.2|30043.8|30063.3|30018.8|492
1618538100000|2021-04-16 01:55:00|30073|30023|30081.9|30031.9|30085.2|30035.2|30073|30023|556
1618538400000|2021-04-16 02:00:00|30082.5|30032.5|30079.9|30029.9|30084.5|30034.5|30076.3|30026.3|513
1618538700000|2021-04-16 02:05:00|30080.3|30030.3|30091.8|30041.8|30093.6|30043.6|30078.6|30028.6|663
1618539000000|2021-04-16 02:10:00|30090.7|30040.7|30093.1|30043.1|30103.1|30053.1|30089.2|30039.2|646
1618539300000|2021-04-16 02:15:00|30092.2|30042.2|30096.1|30046.1|30099.4|30049.4|30090.6|30040.6|505
1618539600000|2021-04-16 02:20:00|30092.4|30042.4|30094|30044|30103.2|30053.2|30090.8|30040.8|441
1618539900000|2021-04-16 02:25:00|30093.9|30043.9|30095.7|30045.7|30099.1|30057.2|30076.8|30041.2|504
1618540200000|2021-04-16 02:30:00|30095.1|30045.1|30096.2|30046.2|30100.4|30050.4|30092.7|30042.7|443
1618540500000|2021-04-16 02:35:00|30095.9|30045.9|30094.5|30044.5|30102.6|30052.6|30092.5|30042.5|400
1618540800000|2021-04-16 02:40:00|30094.9|30044.9|30095.6|30045.6|30100.7|30063|30083|30042.5|357
1618541100000|2021-04-16 02:45:00|30096.3|30046.3|30096.7|30046.7|30099.4|30049.4|30089.6|30039.6|350
1618541400000|2021-04-16 02:50:00|30095.6|30045.6|30100.5|30050.5|30103.6|30070.5|30083.8|30044.7|320
1618541700000|2021-04-16 02:55:00|30100.7|30050.7|30101.6|30051.6|30103.3|30067.2|30081.3|30045.1|326
1618542000000|2021-04-16 03:00:00|30101.3|30051.3|30095.2|30045.2|30101.3|30064.6|30084.6|30043.8|423
1618542300000|2021-04-16 03:05:00|30095.1|30045.1|30094.6|30044.6|30099.2|30049.2|30091.1|30041.1|385
1618542600000|2021-04-16 03:10:00|30094.8|30044.8|30091.2|30041.2|30100|30063.8|30081.6|30039|395
1618542900000|2021-04-16 03:15:00|30089.7|30039.7|30088.8|30038.8|30094.7|30058.9|30078.8|30036.4|399
1618543200000|2021-04-16 03:20:00|30089.2|30039.2|30087|30037|30091.4|30041.4|30084.4|30034.4|353
1618543500000|2021-04-16 03:25:00|30087.6|30037.6|30088.5|30038.5|30091.7|30041.7|30084.4|30034.4|305
1618543800000|2021-04-16 03:30:00|30088.8|30038.8|30089.5|30039.5|30092.9|30059.5|30077|30036.2|360
1618544100000|2021-04-16 03:35:00|30090|30040|30082.7|30032.7|30090.4|30040.4|30082.7|30032.7|335
1618544400000|2021-04-16 03:40:00|30082.9|30032.9|30087|30037|30089.5|30039.5|30082.9|30032.9|323
1618544700000|2021-04-16 03:45:00|30089.5|30039.5|30087.9|30037.9|30091.8|30053.4|30073.4|30032.4|304
1618545000000|2021-04-16 03:50:00|30088|30038|30086.7|30036.7|30088.5|30038.5|30081.5|30031.5|312
1618545300000|2021-04-16 03:55:00|30087.3|30037.3|30086.6|30036.6|30089.1|30052.5|30072.5|30031.7|276
1618545600000|2021-04-16 04:00:00|30086.4|30036.4|30080.8|30030.8|30087.8|30056.7|30076.6|30029.8|331
1618545900000|2021-04-16 04:05:00|30081|30031|30093.3|30043.3|30095|30045|30081|30031|329
1618546200000|2021-04-16 04:10:00|30091.7|30041.7|30093.5|30043.5|30097.4|30047.4|30088.4|30038.4|353
1618546500000|2021-04-16 04:15:00|30094.1|30044.1|30092.6|30042.6|30097.2|30047.2|30089.3|30039.3|324
1618546800000|2021-04-16 04:20:00|30091.4|30041.4|30090.6|30040.6|30097.1|30047.1|30087.7|30037.7|331
1618547100000|2021-04-16 04:25:00|30093|30043|30089.2|30039.2|30094.4|30044.4|30083.8|30033.8|258
1618547400000|2021-04-16 04:30:00|30087.5|30037.5|30086.7|30036.7|30097.2|30047.2|30085.9|30035.9|379
1618547700000|2021-04-16 04:35:00|30087.1|30037.1|30088.2|30038.2|30095.1|30045.1|30085.5|30035.5|417
1618548000000|2021-04-16 04:40:00|30088|30038|30082.6|30032.6|30091.6|30041.6|30081.6|30031.6|461
1618548300000|2021-04-16 04:45:00|30082.5|30032.5|30082.3|30032.3|30090.8|30040.8|30071.6|30021.6|868
1618548600000|2021-04-16 04:50:00|30083.9|30033.9|30077.1|30027.1|30087.8|30037.8|30075.5|30025.5|771
1618548900000|2021-04-16 04:55:00|30076.9|30026.9|30078.4|30028.4|30082.3|30032.3|30076.3|30026.3|1105
1618549200000|2021-04-16 05:00:00|30079|30029|30077.4|30027.4|30082|30044.4|30064.4|30024.5|475
1618549500000|2021-04-16 05:05:00|30078.4|30028.4|30084|30034|30084.3|30045.6|30061.1|30024.7|332
1618549800000|2021-04-16 05:10:00|30084.1|30034.1|30080.9|30030.9|30085.2|30035.2|30070.6|30020.6|436
1618550100000|2021-04-16 05:15:00|30080.7|30030.7|30078.8|30028.8|30083.9|30033.9|30077.8|30027.8|507
1618550400000|2021-04-16 05:20:00|30079.6|30029.6|30078|30028|30079.6|30029.6|30073|30023|493
1618550700000|2021-04-16 05:25:00|30077.9|30027.9|30078.3|30028.3|30080|30030|30075.3|30025.3|404
1618551000000|2021-04-16 05:30:00|30078.2|30028.2|30075.4|30025.4|30080.5|30030.5|30075.1|30025.1|384
1618551300000|2021-04-16 05:35:00|30075.2|30025.2|30072.4|30022.4|30078.6|30044.5|30061.4|30021.1|480
1618551600000|2021-04-16 05:40:00|30071.9|30021.9|30073.5|30023.5|30074.9|30024.9|30070.3|30020.3|504
1618551900000|2021-04-16 05:45:00|30074|30024|30069|30019|30074.1|30024.1|30066.8|30016.8|473
1618552200000|2021-04-16 05:50:00|30068.1|30018.1|30064.1|30014.1|30073.2|30023.2|30057.7|30007.7|576
1618552500000|2021-04-16 05:55:00|30064.2|30014.2|30059|30009|30067.3|30017.3|30058.4|30008.4|534
1618552800000|2021-04-16 06:00:00|30059.7|30009.7|30049.8|30029.8|30070.1|30034.5|30049.7|30009.7|593
1618553100000|2021-04-16 06:05:00|30049.9|30029.9|30065.9|30015.9|30066.7|30031.6|30047.3|30009.2|580
1618553400000|2021-04-16 06:10:00|30066|30016|30049.4|30029.4|30071.5|30036.8|30049.4|30013.2|595
1618553700000|2021-04-16 06:15:00|30049.5|30029.5|30081|30031|30081.1|30045.9|30045.8|30011.8|593
1618554000000|2021-04-16 06:20:00|30080.8|30030.8|30107.7|30057.7|30112.4|30062.4|30069.5|30030.5|771
1618554300000|2021-04-16 06:25:00|30111.2|30061.2|30112.7|30062.7|30131.6|30081.6|30082.6|30047.6|738
1618554600000|2021-04-16 06:30:00|30112.2|30062.2|30099.7|30079.7|30116.1|30082.6|30088.5|30055.2|684
1618554900000|2021-04-16 06:35:00|30099.6|30079.6|30107.5|30087.5|30133|30099|30096.9|30076.9|666
1618555200000|2021-04-16 06:40:00|30107.1|30087.1|30107.4|30087.4|30110.6|30090.6|30101.7|30081.7|520
1618555500000|2021-04-16 06:45:00|30107.2|30087.2|30111.3|30091.3|30115|30095|30105.2|30085.2|503
1618555800000|2021-04-16 06:50:00|30111.4|30091.4|30140.5|30120.5|30155.6|30123.1|30110.9|30090.9|607
1618556100000|2021-04-16 06:55:00|30140.6|30120.6|30150.3|30130.3|30170.5|30143.3|30133.3|30108|802
1618556400000|2021-04-16 07:00:00|30151.7|30131.7|30122|30102|30163.1|30138.1|30111.6|30077.9|832
1618556700000|2021-04-16 07:05:00|30122.6|30102.6|30130.8|30110.8|30141.6|30111.9|30111.1|30075|772
1618557000000|2021-04-16 07:10:00|30130.9|30110.9|30145|30125|30159.3|30127.2|30122.2|30085.8|658
1618557300000|2021-04-16 07:15:00|30145.3|30125.3|30142.8|30122.8|30160.1|30128.5|30138.5|30107|710
1618557600000|2021-04-16 07:20:00|30141.8|30121.8|30135.8|30115.8|30154|30125.1|30134.5|30100.7|758
1618557900000|2021-04-16 07:25:00|30135.1|30115.1|30131.6|30111.6|30151.7|30120.9|30129.4|30099.4|572
1618558200000|2021-04-16 07:30:00|30132|30112|30117.7|30097.7|30142.6|30115.8|30114.4|30092.6|614
1618558500000|2021-04-16 07:35:00|30117.5|30097.5|30111.4|30091.4|30132.9|30100.5|30105.1|30075.1|668
1618558800000|2021-04-16 07:40:00|30111.7|30091.7|30104.3|30084.3|30120.6|30091.7|30098.2|30064.5|722
1618559100000|2021-04-16 07:45:00|30102.5|30082.5|30116.1|30096.1|30117.3|30097.3|30098.5|30078.5|706
1618559400000|2021-04-16 07:50:00|30116.3|30096.3|30133.4|30113.4|30155.2|30128.7|30109|30082.1|757
1618559700000|2021-04-16 07:55:00|30133.1|30113.1|30083.2|30063.2|30142.4|30119.5|30078.9|30053.1|902
1618560000000|2021-04-16 08:00:00|30081.9|30061.9|30079.9|30059.9|30102.1|30065.9|30067.3|30037.5|816
1618560300000|2021-04-16 08:05:00|30079.7|30059.7|30085.1|30065.1|30106.1|30071.4|30078.5|30047.5|657
1618560600000|2021-04-16 08:10:00|30084.8|30064.8|30093.3|30073.3|30112.3|30079.6|30082.6|30055.1|681
1618560900000|2021-04-16 08:15:00|30093.8|30073.8|30088|30068|30109.3|30074.7|30080.1|30056.2|647
1618561200000|2021-04-16 08:20:00|30085.6|30065.6|30117.2|30097.2|30136.6|30102.9|30082.5|30051.2|680
1618561500000|2021-04-16 08:25:00|30117.3|30097.3|30127.3|30107.3|30132.4|30108.2|30111.4|30073.2|582
1618561800000|2021-04-16 08:30:00|30127.2|30107.2|30128.1|30108.1|30129.5|30109.5|30119.5|30099.5|496
1618562100000|2021-04-16 08:35:00|30128.2|30108.2|30135.2|30115.2|30138.1|30118.1|30125.1|30105.1|534
1618562400000|2021-04-16 08:40:00|30135.5|30115.5|30153.6|30133.6|30171.4|30136.3|30131.8|30111.8|688
1618562700000|2021-04-16 08:45:00|30153.9|30133.9|30137.5|30117.5|30157.5|30137.5|30134.8|30114.8|520
1618563000000|2021-04-16 08:50:00|30137.7|30117.7|30143.3|30123.3|30148|30128|30135.4|30115.4|514
1618563300000|2021-04-16 08:55:00|30143.4|30123.4|30134.4|30114.4|30146.5|30126.5|30134.3|30114.3|485
1618563600000|2021-04-16 09:00:00|30134.5|30114.5|30138.9|30118.9|30145.6|30125.6|30134.1|30114.1|510
1618563900000|2021-04-16 09:05:00|30138.2|30118.2|30133.7|30113.7|30143.7|30123.7|30132.3|30112.3|572
1618564200000|2021-04-16 09:10:00|30133.4|30113.4|30149.9|30129.9|30151.4|30131.4|30131.6|30111.6|511
1618564500000|2021-04-16 09:15:00|30149.3|30129.3|30134.1|30114.1|30150|30130|30130.9|30110.9|549
1618564800000|2021-04-16 09:20:00|30134|30114|30143.5|30123.5|30145.6|30125.6|30133.7|30113.7|525
1618565100000|2021-04-16 09:25:00|30143.8|30123.8|30147.6|30127.6|30149.4|30129.4|30140.4|30120.4|562
1618565400000|2021-04-16 09:30:00|30147.7|30127.7|30145.3|30125.3|30152.1|30132.1|30144.5|30124.5|585
1618565700000|2021-04-16 09:35:00|30145.5|30125.5|30144|30124|30149.9|30129.9|30142.7|30122.7|494
1618566000000|2021-04-16 09:40:00|30144.2|30124.2|30146.1|30126.1|30149.7|30128.6|30131.5|30099.7|476
1618566300000|2021-04-16 09:45:00|30146.5|30126.5|30145.1|30125.1|30158.5|30138.5|30144.1|30124.1|535
1618566600000|2021-04-16 09:50:00|30144.9|30124.9|30136.3|30116.3|30145.8|30125.8|30130.9|30110.9|622
1618566900000|2021-04-16 09:55:00|30136.6|30116.6|30135.1|30115.1|30143.2|30123.2|30130.1|30110.1|570
1618567200000|2021-04-16 10:00:00|30135.7|30115.7|30140.5|30120.5|30140.5|30120.5|30132.3|30112.3|492
1618567500000|2021-04-16 10:05:00|30141.5|30121.5|30134.4|30114.4|30147.2|30122|30132.9|30097.2|546
1618567800000|2021-04-16 10:10:00|30134.3|30114.3|30123.5|30103.5|30138.7|30116.4|30121|30088.7|615
1618568100000|2021-04-16 10:15:00|30123.7|30103.7|30127.8|30107.8|30133.4|30113.4|30123.6|30103.6|619
1618568400000|2021-04-16 10:20:00|30128.1|30108.1|30133.6|30113.6|30134.4|30114.4|30124.9|30104.9|586
1618568700000|2021-04-16 10:25:00|30133.2|30113.2|30138.6|30118.6|30140|30120|30129.5|30109.5|529
1618569000000|2021-04-16 10:30:00|30139.1|30119.1|30130.5|30110.5|30141|30121|30128.3|30108.3|529
1618569300000|2021-04-16 10:35:00|30131.2|30111.2|30123.3|30103.3|30137.7|30111.4|30118.7|30086.1|478
1618569600000|2021-04-16 10:40:00|30122.5|30102.5|30129.2|30109.2|30150.4|30119.5|30117.8|30097.8|550
1618569900000|2021-04-16 10:45:00|30129.3|30109.3|30129|30109|30142.7|30115.9|30124.8|30091.2|584
1618570200000|2021-04-16 10:50:00|30129.6|30109.6|30115.4|30095.4|30132.6|30112.6|30106.4|30086.4|632
1618570500000|2021-04-16 10:55:00|30115.2|30095.2|30126|30106|30128.6|30108.6|30111.1|30091.1|775
1618570800000|2021-04-16 11:00:00|30125.9|30105.9|30126.6|30106.6|30135.3|30114|30119.5|30085.3|693
1618571100000|2021-04-16 11:05:00|30126.3|30106.3|30125.7|30105.7|30131.4|30111.4|30124.8|30104.8|582
1618571400000|2021-04-16 11:10:00|30125.6|30105.6|30126.3|30106.3|30129|30109|30121.9|30101.9|568
1618571700000|2021-04-16 11:15:00|30126.4|30106.4|30131.1|30111.1|30136.6|30116.6|30123.7|30103.7|535
1618572000000|2021-04-16 11:20:00|30130.7|30110.7|30138|30118|30141|30121|30130.4|30110.4|571
1618572300000|2021-04-16 11:25:00|30138.2|30118.2|30142.9|30122.9|30146.9|30126.9|30136.4|30116.4|484
1618572600000|2021-04-16 11:30:00|30143|30123|30147.4|30127.4|30157.8|30137.8|30140|30120|565
1618572900000|2021-04-16 11:35:00|30148|30128|30141.1|30121.1|30150.4|30130.4|30139.4|30119.4|463
1618573200000|2021-04-16 11:40:00|30141|30121|30131.9|30111.9|30141.1|30121.1|30129|30109|587
1618573500000|2021-04-16 11:45:00|30132|30112|30131.2|30111.2|30134.8|30114.8|30129.7|30109.7|462
1618573800000|2021-04-16 11:50:00|30131.4|30111.4|30144.5|30124.5|30144.5|30124.5|30129|30109|547
1618574100000|2021-04-16 11:55:00|30146|30126|30149.1|30129.1|30154.9|30134.9|30143.1|30123.1|770
1618574400000|2021-04-16 12:00:00|30148.9|30128.9|30139.2|30119.2|30155.4|30135.4|30132.1|30112.1|694
1618574700000|2021-04-16 12:05:00|30138.5|30118.5|30137.9|30117.9|30148.3|30122.7|30126.8|30098.3|598
1618575000000|2021-04-16 12:10:00|30138.1|30118.1|30141|30121|30148.9|30128.9|30135.3|30115.3|633
1618575300000|2021-04-16 12:15:00|30141.3|30121.3|30138.3|30118.3|30144.4|30124.4|30136.7|30116.7|609
1618575600000|2021-04-16 12:20:00|30137.9|30117.9|30139.4|30119.4|30148.6|30128.6|30137.1|30117.1|644
1618575900000|2021-04-16 12:25:00|30138.6|30118.6|30143.7|30123.7|30149|30129|30136.3|30116.3|526
1618576200000|2021-04-16 12:30:00|30143.8|30123.8|30155.3|30135.3|30155.9|30135.9|30142.7|30122.7|535
1618576500000|2021-04-16 12:35:00|30155.5|30135.5|30154.9|30134.9|30160.5|30140.5|30152.6|30132.6|591
1618576800000|2021-04-16 12:40:00|30153.6|30133.6|30147.8|30127.8|30154.5|30134.5|30144.4|30124.4|622
1618577100000|2021-04-16 12:45:00|30148|30128|30161.7|30141.7|30173.2|30153.2|30145.7|30125.7|680
1618577400000|2021-04-16 12:50:00|30161.5|30141.5|30169|30149|30176.3|30156.3|30161.5|30141.5|629
1618577700000|2021-04-16 12:55:00|30169.2|30149.2|30157.4|30137.4|30169.2|30149.2|30153.4|30133.4|653
1618578000000|2021-04-16 13:00:00|30155.6|30135.6|30149.9|30129.9|30167.3|30141.3|30138.6|30108|691
1618578300000|2021-04-16 13:05:00|30149.6|30129.6|30157.5|30137.5|30177.6|30144.8|30142.5|30111.3|761
1618578600000|2021-04-16 13:10:00|30156.2|30136.2|30151.2|30131.2|30160|30138.7|30137.5|30104.6|689
1618578900000|2021-04-16 13:15:00|30151.1|30131.1|30143.8|30123.8|30165.6|30134.5|30135.4|30108.2|601
1618579200000|2021-04-16 13:20:00|30143.7|30123.7|30135.5|30115.5|30145.5|30125.5|30132.6|30112.6|506
1618579500000|2021-04-16 13:25:00|30135.8|30115.8|30133.2|30113.2|30138.9|30118.9|30128.9|30108.9|453
1618579800000|2021-04-16 13:30:00|30133.4|30113.4|30137.5|30117.5|30143.3|30123.3|30131.4|30111.4|553
1618580100000|2021-04-16 13:35:00|30137|30117|30135.4|30115.4|30139|30119|30129.7|30109.7|584
1618580400000|2021-04-16 13:40:00|30134.7|30114.7|30132.5|30112.5|30136.6|30116.6|30128.2|30108.2|523
1618580700000|2021-04-16 13:45:00|30132.6|30112.6|30139|30119|30147.7|30120.8|30129.1|30097.7|542
1618581000000|2021-04-16 13:50:00|30138.8|30118.8|30149.9|30129.9|30165.6|30138.2|30138.7|30115.6|577
1618581300000|2021-04-16 13:55:00|30150.1|30130.1|30178.8|30128.8|30184.9|30145.1|30147.4|30120.9|580
1618581600000|2021-04-16 14:00:00|30179.7|30129.7|30148.7|30128.7|30179.9|30144.5|30148.1|30119.6|623
1618581900000|2021-04-16 14:05:00|30148.1|30128.1|30132|30112|30148.1|30128.1|30127.3|30107.3|522
1618582200000|2021-04-16 14:10:00|30132.1|30112.1|30127.7|30107.7|30138|30118|30127.7|30107.7|461
1618582500000|2021-04-16 14:15:00|30127.2|30107.2|30113.8|30093.8|30131|30111|30112.3|30092.3|672
1618582800000|2021-04-16 14:20:00|30114.2|30094.2|30118.8|30098.8|30119.2|30099.2|30106.5|30086.5|546
1618583100000|2021-04-16 14:25:00|30118.9|30098.9|30122.4|30102.4|30122.6|30102.6|30111.4|30091.4|501
1618583400000|2021-04-16 14:30:00|30121.9|30101.9|30115.2|30095.2|30122.3|30102.3|30112.8|30092.8|474
1618583700000|2021-04-16 14:35:00|30115.5|30095.5|30121.8|30101.8|30123.1|30103.1|30114.9|30094.9|424
1618584000000|2021-04-16 14:40:00|30121.9|30101.9|30120.7|30100.7|30133.2|30113.2|30116.5|30096.5|576
1618584300000|2021-04-16 14:45:00|30121.4|30101.4|30138.9|30118.9|30143.3|30123.3|30116.9|30096.9|657
1618584600000|2021-04-16 14:50:00|30139.7|30119.7|30155.9|30135.9|30165.5|30145.5|30139.2|30119.2|646
1618584900000|2021-04-16 14:55:00|30155.6|30135.6|30147|30127|30165.6|30145.6|30139.3|30119.3|735
1618585200000|2021-04-16 15:00:00|30148.3|30128.3|30157.7|30137.7|30168.3|30148.3|30147.8|30127.8|676
1618585500000|2021-04-16 15:05:00|30157.6|30137.6|30130.7|30110.7|30158.3|30138.3|30130.7|30110.7|578
1618585800000|2021-04-16 15:10:00|30130.5|30110.5|30131.3|30111.3|30142|30115.6|30118.3|30087.7|680
1618586100000|2021-04-16 15:15:00|30131.2|30111.2|30134.3|30114.3|30137.6|30117.6|30125|30105|529
1618586400000|2021-04-16 15:20:00|30134.2|30114.2|30143.2|30123.2|30144.2|30124.2|30131.7|30111.7|409
1618586700000|2021-04-16 15:25:00|30143.6|30123.6|30155|30135|30180.8|30144.2|30139.5|30108.3|596
1618587000000|2021-04-16 15:30:00|30154.8|30134.8|30170.2|30150.2|30186.3|30153.5|30152.3|30119.4|603
1618587300000|2021-04-16 15:35:00|30170.5|30150.5|30177.4|30157.4|30199.1|30161|30155.2|30124.8|514
1618587600000|2021-04-16 15:40:00|30177.8|30157.8|30184.4|30134.4|30195|30162.2|30167.3|30130.6|757
1618587900000|2021-04-16 15:45:00|30186.3|30136.3|30190|30140|30201.5|30167.2|30177.7|30134|684
1618588200000|2021-04-16 15:50:00|30190.6|30140.6|30183.3|30163.3|30202|30166.4|30173.8|30138.6|440
1618588500000|2021-04-16 15:55:00|30183.9|30163.9|30181.6|30161.6|30187.3|30167.3|30178.9|30158.9|421
1618588800000|2021-04-16 16:00:00|30182.4|30162.4|30179|30159|30196.2|30162.4|30166.4|30132.5|427
1618589100000|2021-04-16 16:05:00|30178.1|30158.1|30192.3|30142.3|30197.3|30161.3|30177.4|30137.6|433
1618589400000|2021-04-16 16:10:00|30191.9|30141.9|30179.1|30159.1|30195.5|30161.1|30173.4|30137.3|351
1618589700000|2021-04-16 16:15:00|30179.2|30159.2|30181.3|30161.3|30200.7|30164.9|30178.2|30144.3|370
1618590000000|2021-04-16 16:20:00|30181.2|30161.2|30174.3|30154.3|30201.9|30163.6|30173.7|30144|349
1618590300000|2021-04-16 16:25:00|30174.2|30154.2|30192.7|30142.7|30194.7|30159.1|30173.3|30138.8|405
1618590600000|2021-04-16 16:30:00|30192.3|30142.3|30191.7|30141.7|30194.9|30157.5|30171.9|30138|572
1618590900000|2021-04-16 16:35:00|30190.4|30140.4|30196.5|30146.5|30197.6|30161.2|30171.3|30135.5|534
1618591200000|2021-04-16 16:40:00|30196.9|30146.9|30180.4|30160.4|30200|30163.8|30179.7|30145.5|329
1618591500000|2021-04-16 16:45:00|30180.5|30160.5|30180.6|30160.6|30185|30165|30179|30159|332
1618591800000|2021-04-16 16:50:00|30180.4|30160.4|30180.7|30160.7|30195.5|30165.1|30180.3|30145.5|343
1618592100000|2021-04-16 16:55:00|30180.6|30160.6|30172.5|30152.5|30189.6|30162.5|30171.9|30137.4|415
1618592400000|2021-04-16 17:00:00|30172|30152|30176|30156|30191.2|30156.4|30170.7|30137.8|465
1618592700000|2021-04-16 17:05:00|30176.1|30156.1|30172.9|30152.9|30178.1|30158.1|30171.8|30151.8|338
1618593000000|2021-04-16 17:10:00|30173|30153|30172.7|30152.7|30175.5|30155.5|30171.2|30151.2|381
1618593300000|2021-04-16 17:15:00|30172.9|30152.9|30169|30149|30175.1|30155.1|30168|30148|324
1618593600000|2021-04-16 17:20:00|30169.2|30149.2|30160.4|30140.4|30179.5|30150.5|30155.8|30118.7|305
1618593900000|2021-04-16 17:25:00|30160.5|30140.5|30168.5|30148.5|30189.3|30153.2|30159.1|30126.9|385
1618594200000|2021-04-16 17:30:00|30168.6|30148.6|30166.9|30116.9|30185.3|30151|30149.5|30099.5|384
1618594500000|2021-04-16 17:35:00|30167.7|30117.7|30163.6|30143.6|30186.8|30149.9|30162.6|30116.2|236
1618594800000|2021-04-16 17:40:00|30164.8|30144.8|30163.3|30143.3|30182.5|30145.9|30160.9|30127.6|283
1618595100000|2021-04-16 17:45:00|30162.7|30142.7|30167.8|30147.8|30184|30148.3|30162.6|30130.3|283
1618595400000|2021-04-16 17:50:00|30167.7|30147.7|30168.7|30148.7|30186.3|30150.6|30166.6|30134.5|254
1618595700000|2021-04-16 17:55:00|30169.5|30149.5|30172.1|30152.1|30172.1|30152.1|30167.8|30147.8|266
1618596000000|2021-04-16 18:00:00|30172.5|30152.5|30170.8|30150.8|30187|30156.2|30168.6|30136|325
1618596300000|2021-04-16 18:05:00|30170.7|30150.7|30175.7|30155.7|30176.3|30156.3|30169.3|30149.3|282
1618596600000|2021-04-16 18:10:00|30173.4|30153.4|30181.4|30161.4|30193.4|30163.3|30173.4|30142.6|320
1618596900000|2021-04-16 18:15:00|30181.1|30161.1|30193.8|30143.8|30198.5|30163.5|30177.6|30143.8|274
1618597200000|2021-04-16 18:20:00|30194.3|30144.3|30174.1|30154.1|30194.3|30160.3|30173.2|30143.7|216
1618597500000|2021-04-16 18:25:00|30177.6|30157.6|30175.6|30155.6|30178.9|30158.9|30174.1|30154.1|202
1618597800000|2021-04-16 18:30:00|30176.6|30156.6|30183.5|30133.5|30189.9|30157.3|30168.3|30133.5|269
1618598100000|2021-04-16 18:35:00|30184.5|30134.5|30175.7|30155.7|30191.8|30157.1|30170.6|30134.1|264
1618598400000|2021-04-16 18:40:00|30175.9|30155.9|30173.2|30153.2|30192.7|30157.2|30172|30135.5|251
1618598700000|2021-04-16 18:45:00|30172.4|30152.4|30168.5|30148.5|30188.3|30153.1|30168|30133.3|274
1618599000000|2021-04-16 18:50:00|30168.4|30148.4|30165|30145|30184.6|30149.3|30164.3|30129.1|287
1618599300000|2021-04-16 18:55:00|30165.5|30145.5|30166.7|30146.7|30168.2|30148.2|30163.8|30143.8|252
1618599600000|2021-04-16 19:00:00|30166.8|30146.8|30177.4|30127.4|30182.3|30146.8|30161.2|30125.8|314
1618599900000|2021-04-16 19:05:00|30177.7|30127.7|30162.2|30142.2|30178.9|30142.4|30159.7|30124.4|239
1618600200000|2021-04-16 19:10:00|30162.4|30142.4|30179.5|30129.5|30181.7|30146.1|30161.5|30127|259
1618600500000|2021-04-16 19:15:00|30179.6|30129.6|30165.4|30145.4|30182.5|30146|30163.7|30128.4|234
1618600800000|2021-04-16 19:20:00|30164.8|30144.8|30178.6|30128.6|30181.1|30145.8|30160.9|30126.1|199
1618601100000|2021-04-16 19:25:00|30178.5|30128.5|30171.9|30121.9|30179.8|30145.8|30156.5|30121.9|292
1618601400000|2021-04-16 19:30:00|30170|30120|30175.4|30125.4|30176.8|30126.8|30163.5|30113.5|493
1618601700000|2021-04-16 19:35:00|30175.2|30125.2|30174.7|30124.7|30179.3|30129.3|30170.6|30120.6|393
1618602000000|2021-04-16 19:40:00|30174.6|30124.6|30171.9|30121.9|30176.6|30126.6|30166.4|30116.4|500
1618602300000|2021-04-16 19:45:00|30172.4|30122.4|30167.7|30117.7|30178|30128|30163.2|30113.2|545
1618602600000|2021-04-16 19:50:00|30170.7|30120.7|30174.1|30124.1|30174.8|30124.8|30161.7|30111.7|541
1618602900000|2021-04-16 19:55:00|30173.8|30123.8|30178.4|30128.4|30196.3|30146.3|30168.5|30118.5|594
1618603200000|2021-04-16 20:00:00|30179.2|30129.2|30183.4|30133.4|30188.1|30138.1|30177.2|30123.8|521
1618603500000|2021-04-16 20:05:00|30184.3|30134.3|30183.7|30133.7|30186.8|30136.8|30178.3|30128.3|294
1618603800000|2021-04-16 20:10:00|30182.8|30132.8|30183.6|30133.6|30187.5|30137.5|30178.1|30127.5|232
1618604100000|2021-04-16 20:15:00|30183.2|30133.2|30182.1|30132.1|30185.9|30135.9|30175.3|30125.3|318
1618604400000|2021-04-16 20:20:00|30181.5|30131.5|30180.4|30130.4|30185.1|30134.8|30175.2|30121|677
1618604700000|2021-04-16 20:25:00|30180|30130|30180.9|30130.9|30184.4|30134.4|30176.9|30124.2|466
1618605000000|2021-04-16 20:30:00|30181.5|30131.5|30189.8|30139.8|30193.1|30143.1|30176.5|30126.4|632
1618605300000|2021-04-16 20:35:00|30190.5|30140.5|30189.5|30139.5|30193.6|30143.6|30183.9|30133.9|471
1618605600000|2021-04-16 20:40:00|30188.8|30138.8|30190.4|30140.4|30193.8|30143.8|30184.4|30134.4|370
1618605900000|2021-04-16 20:45:00|30191.7|30141.7|30190.2|30140.2|30195.1|30145.1|30179.7|30129.7|416
1618606200000|2021-04-16 20:50:00|30187.5|30137.5|30193.4|30143.4|30200.3|30145.5|30182.4|30116.2|404
1618606500000|2021-04-16 20:55:00|30193.1|30143.1|30201.3|30151.3|30238.4|30156|30182.6|30122.2|202
1618776000000|2021-04-18 20:00:00|30240.2|30098.2|30222.7|30080.7|30240.2|30098.2|30222.7|30080.7|2
1618776300000|2021-04-18 20:05:00|30240.2|30098.2|30222.7|30080.7|30240.2|30098.2|30222.7|30080.7|2
1618776600000|2021-04-18 20:10:00|30240.2|30098.2|30240.2|30098.2|30240.2|30098.2|30240.2|30098.2|1
1618776900000|2021-04-18 20:15:00|30222.7|30080.7|30222.7|30080.7|30222.7|30080.7|30222.7|30080.7|1
1618777200000|2021-04-18 20:20:00|30240.2|30098.2|30243.7|30101.7|30243.7|30101.7|30222.8|30080.8|4
1618777500000|2021-04-18 20:25:00|30224|30082|30243.7|30101.7|30243.7|30101.7|30222.8|30080.8|8
1618778400000|2021-04-18 20:40:00|30222.8|30080.8|30243.7|30101.7|30243.7|30101.7|30222.8|30080.8|2
1618778700000|2021-04-18 20:45:00|30223.3|30081.3|30213|30093|30241.5|30115|30204.8|30073|41
1618779000000|2021-04-18 20:50:00|30220|30078|30209.7|30094.8|30220|30097|30205.9|30078|39
1618779300000|2021-04-18 20:55:00|30211.8|30093.7|30205.3|30097.3|30213|30116.3|30184.1|30093|27
1618779600000|2021-04-18 21:00:00|30212|30070|30191.2|30102.7|30213.6|30124.6|30167.4|30070|21
1618779900000|2021-04-18 21:05:00|30204.5|30087.5|30200.6|30107|30204.7|30123.6|30163|30080.3|132
1618780200000|2021-04-18 21:10:00|30202.3|30107.4|30184.5|30103.1|30220.1|30108.9|30178.2|30078.8|212
1618780500000|2021-04-18 21:15:00|30187.7|30102.5|30196.8|30104.4|30202.4|30104.4|30180.4|30097.6|124
1618780800000|2021-04-18 21:20:00|30196.7|30104.1|30188.8|30104.8|30212.9|30107.4|30180.9|30082.4|160
1618781100000|2021-04-18 21:25:00|30166|30112.2|30190|30103.2|30199.8|30112.2|30166|30086.9|126
1618781400000|2021-04-18 21:30:00|30186.5|30098.4|30175.7|30107.5|30199.1|30108.7|30168.7|30082|266
1618781700000|2021-04-18 21:35:00|30168.7|30107.6|30172.9|30107.3|30194.5|30109.4|30166.2|30092.2|171
1618782000000|2021-04-18 21:40:00|30166.4|30108.3|30180.1|30102|30207.3|30108.7|30166.4|30090|182
1618782300000|2021-04-18 21:45:00|30193.9|30100.8|30176.6|30100.6|30207|30108.2|30162.8|30086.7|276
1618782600000|2021-04-18 21:50:00|30177.2|30100.4|30203.1|30104|30203.1|30107.4|30172.4|30093.9|151
1618782900000|2021-04-18 21:55:00|30194.1|30103|30195.9|30104.7|30224|30107.4|30174|30079.7|171
1618783200000|2021-04-18 22:00:00|30193.9|30105.5|30213|30111.4|30233.9|30130.7|30187.2|30087.7|494
1618783500000|2021-04-18 22:05:00|30220|30106.8|30234|30117|30241.7|30124.7|30185.4|30103.1|392
1618783800000|2021-04-18 22:10:00|30230.5|30115.8|30235.5|30118.5|30241.9|30143.8|30188.2|30112.3|253
1618784100000|2021-04-18 22:15:00|30233.2|30116.2|30195.9|30145.9|30233.2|30148.9|30181.5|30116.2|219
1618784400000|2021-04-18 22:20:00|30196.7|30146.7|30198.6|30138.2|30216.1|30147.7|30182.9|30114.8|416
1618784700000|2021-04-18 22:25:00|30198.8|30135.3|30199.2|30143.2|30220.1|30145.2|30184.3|30126.8|286
1618785000000|2021-04-18 22:30:00|30184.9|30132.2|30200.1|30130.6|30212.1|30149.7|30181.3|30124.1|353
1618785300000|2021-04-18 22:35:00|30199.6|30129.5|30197.7|30133.7|30218.4|30142.9|30181.9|30122.1|271
1618785600000|2021-04-18 22:40:00|30186.5|30131.4|30182|30132|30220.4|30138.8|30179.8|30120|225
1618785900000|2021-04-18 22:45:00|30183.4|30133.4|30187.5|30131.6|30197.3|30147.3|30180.8|30125.5|161
1618786200000|2021-04-18 22:50:00|30187.2|30133.5|30186.4|30129.4|30195.5|30141.7|30179.1|30120|198
1618786500000|2021-04-18 22:55:00|30188.2|30126.7|30191.1|30141.1|30202.3|30144|30178.3|30119|224
1618786800000|2021-04-18 23:00:00|30197.3|30136.4|30198.4|30123.6|30221|30145.7|30184.6|30122|378
1618787100000|2021-04-18 23:05:00|30200.1|30123.4|30189.1|30134|30214|30143|30178.7|30117|218
1618787400000|2021-04-18 23:10:00|30182.1|30132.1|30180.7|30130.7|30203.3|30140.3|30177.1|30121.4|324
1618787700000|2021-04-18 23:15:00|30181.7|30131.7|30191.6|30128.4|30202|30140.3|30178.9|30122.2|276
1618788000000|2021-04-18 23:20:00|30190.7|30130.4|30192.3|30132.3|30193.4|30137|30178.5|30124.3|284
1618788300000|2021-04-18 23:25:00|30189.1|30128.1|30193.1|30137.2|30201.2|30142.4|30183.2|30124.6|223
1618788600000|2021-04-18 23:30:00|30188.3|30135.3|30190.2|30140.2|30202.4|30146.8|30185|30133|336
1618788900000|2021-04-18 23:35:00|30189.4|30139.4|30183.2|30133.2|30199.7|30149.6|30183.2|30133.2|314
1618789200000|2021-04-18 23:40:00|30181.2|30131.2|30188|30138|30195.8|30145.8|30181.2|30131|279
1618789500000|2021-04-18 23:45:00|30188.1|30138.1|30183.4|30133.4|30194|30140.3|30179.5|30128.2|194
1618789800000|2021-04-18 23:50:00|30183.2|30133.2|30183.1|30133.1|30192.9|30140.4|30179|30129|264
1618790100000|2021-04-18 23:55:00|30183.4|30133.4|30191|30141|30194.3|30144.3|30178.8|30128|389
1618790400000|2021-04-19 00:00:00|30189.2|30139.2|30187.4|30137.4|30202.3|30149.8|30187.4|30137.4|489
1618790700000|2021-04-19 00:05:00|30187.2|30137.2|30195|30145|30202.2|30148.6|30187.2|30137.2|340
1618791000000|2021-04-19 00:10:00|30198.9|30148.9|30198.8|30148.8|30203.9|30151.2|30191.5|30141.5|325
1618791300000|2021-04-19 00:15:00|30198.5|30148.5|30201.4|30144.5|30204.7|30152.8|30191.7|30140.9|373
1618791600000|2021-04-19 00:20:00|30195.9|30145.9|30201.6|30145.3|30205.8|30149.9|30191|30139|407
1618791900000|2021-04-19 00:25:00|30201|30145.7|30200.2|30150.2|30201|30150.2|30194.4|30143.1|313
1618792200000|2021-04-19 00:30:00|30200.7|30150.7|30199.9|30149.9|30206.8|30156.8|30195|30145|306
1618792500000|2021-04-19 00:35:00|30200|30150|30195.3|30145.3|30201.8|30151.8|30191.8|30141.8|331
1618792800000|2021-04-19 00:40:00|30195.9|30145.9|30195.2|30145.2|30200.8|30150.8|30189.7|30139.7|304
1618793100000|2021-04-19 00:45:00|30197.5|30147.5|30188.8|30138.8|30197.6|30147.6|30184.6|30134.6|353
1618793400000|2021-04-19 00:50:00|30187.8|30137.8|30205.7|30155.7|30206.4|30156.4|30178.7|30128.7|635
1618793700000|2021-04-19 00:55:00|30207.4|30157.4|30218.9|30168.9|30219.9|30169.9|30205.5|30155.5|551
1618794000000|2021-04-19 01:00:00|30217.8|30167.8|30227.2|30177.2|30228|30178|30212|30162|543
1618794300000|2021-04-19 01:05:00|30227.9|30177.9|30232.8|30182.8|30234.3|30184.3|30222.9|30172.9|548
1618794600000|2021-04-19 01:10:00|30232.7|30182.7|30231.7|30181.7|30238.3|30188.3|30230|30180|946
1618794900000|2021-04-19 01:15:00|30232.2|30182.2|30235.5|30185.5|30239.6|30189.6|30231.1|30181.1|820
1618795200000|2021-04-19 01:20:00|30235|30185|30242.4|30192.4|30247|30197|30235|30185|651
1618795500000|2021-04-19 01:25:00|30242.7|30192.7|30245.9|30195.9|30249.7|30199.7|30242.1|30192.1|523
1618795800000|2021-04-19 01:30:00|30247.9|30197.9|30270.7|30220.7|30281.1|30231.1|30247.6|30197.6|707
1618796100000|2021-04-19 01:35:00|30270.6|30220.6|30275.1|30225.1|30281.2|30231.2|30269.5|30219.5|673
1618796400000|2021-04-19 01:40:00|30274.8|30224.8|30279.1|30229.1|30283.5|30233.5|30271.4|30221.4|697
1618796700000|2021-04-19 01:45:00|30279.8|30229.8|30285.3|30235.3|30286.6|30236.6|30275.2|30225.2|530
1618797000000|2021-04-19 01:50:00|30284.6|30234.6|30284.9|30234.9|30287.6|30237.6|30280.3|30230.3|454
1618797300000|2021-04-19 01:55:00|30282.5|30232.5|30282.9|30232.9|30285.6|30235.6|30278.5|30228.5|456
1618797600000|2021-04-19 02:00:00|30282.5|30232.5|30274.1|30224.1|30286.1|30236.1|30270.6|30220.6|576
1618797900000|2021-04-19 02:05:00|30274|30224|30274.6|30224.6|30275.4|30225.4|30268.8|30218.8|544
1618798200000|2021-04-19 02:10:00|30275|30225|30264.6|30214.6|30275.2|30225.2|30259.3|30209.3|571
1618798500000|2021-04-19 02:15:00|30264.7|30214.7|30272.3|30222.3|30273.1|30223.1|30264.4|30214.4|526
1618798800000|2021-04-19 02:20:00|30272|30222|30267.6|30217.6|30273.9|30223.9|30266.8|30216.8|483
1618799100000|2021-04-19 02:25:00|30267.5|30217.5|30268.7|30218.7|30271.5|30221.5|30264.3|30214.3|490
1618799400000|2021-04-19 02:30:00|30268.9|30218.9|30269.2|30219.2|30272.1|30222.1|30265.2|30215.2|432
1618799700000|2021-04-19 02:35:00|30268.7|30218.7|30263.3|30213.3|30268.7|30218.7|30261.3|30211.3|337
1618800000000|2021-04-19 02:40:00|30263.1|30213.1|30262.7|30212.7|30265.3|30215.3|30260.7|30210.7|445
1618800300000|2021-04-19 02:45:00|30263.3|30213.3|30260|30210|30264.1|30214.1|30258.9|30208.9|426
1618800600000|2021-04-19 02:50:00|30260.2|30210.2|30260.3|30210.3|30265.2|30215.2|30258|30208|405
1618800900000|2021-04-19 02:55:00|30260.2|30210.2|30262.9|30212.9|30266|30216|30259.2|30209.2|397
1618801200000|2021-04-19 03:00:00|30262.1|30212.1|30258.2|30208.2|30263.7|30213.7|30257.4|30207.4|420
1618801500000|2021-04-19 03:05:00|30258.6|30208.6|30257.9|30207.9|30261.2|30211.2|30256.9|30206.9|351
1618801800000|2021-04-19 03:10:00|30257.1|30207.1|30257.7|30207.7|30261.6|30211.6|30254.9|30204.9|267
1618802100000|2021-04-19 03:15:00|30258.1|30208.1|30257.5|30207.5|30259.2|30209.2|30254.2|30204.2|346
1618802400000|2021-04-19 03:20:00|30257.7|30207.7|30254.6|30204.6|30259.9|30209.9|30252.8|30202.8|295
1618802700000|2021-04-19 03:25:00|30254.9|30204.9|30252.1|30202.1|30260.6|30210.6|30250.6|30200.6|543
1618803000000|2021-04-19 03:30:00|30252|30202|30251.7|30201.7|30257.5|30207.5|30250.1|30200.1|556
1618803300000|2021-04-19 03:35:00|30253.2|30203.2|30252.4|30202.4|30255.7|30205.7|30249.8|30199.8|556
1618803600000|2021-04-19 03:40:00|30252.7|30202.7|30254.1|30204.1|30257.8|30207.8|30251.4|30201.4|284
1618803900000|2021-04-19 03:45:00|30254.2|30204.2|30258.5|30208.5|30262.6|30212.6|30252.6|30202.6|452
1618804200000|2021-04-19 03:50:00|30258.6|30208.6|30256.3|30206.3|30261.4|30211.4|30255.3|30205.3|510
1618804500000|2021-04-19 03:55:00|30255.9|30205.9|30251.7|30201.7|30259.5|30209.5|30249.9|30199.9|400
1618804800000|2021-04-19 04:00:00|30251.5|30201.5|30253|30203|30256.1|30206.1|30248.9|30198.9|266
1618805100000|2021-04-19 04:05:00|30250.8|30200.8|30248|30198|30254.4|30204.4|30246.6|30196.6|354
1618805400000|2021-04-19 04:10:00|30248.2|30198.2|30247.4|30197.4|30254.2|30204.2|30246|30196|381
1618805700000|2021-04-19 04:15:00|30248.2|30198.2|30249.2|30199.2|30254.9|30204.9|30246.2|30196.2|378
1618806000000|2021-04-19 04:20:00|30249.3|30199.3|30249.9|30199.9|30254.2|30204.2|30247.7|30197.7|293
1618806300000|2021-04-19 04:25:00|30249.7|30199.7|30246.7|30196.7|30253.7|30203.7|30244.3|30194.3|366
1618806600000|2021-04-19 04:30:00|30246.9|30196.9|30247.5|30197.5|30252.3|30202.3|30244.6|30194.6|446
1618806900000|2021-04-19 04:35:00|30247.1|30197.1|30247.2|30197.2|30252.1|30202.1|30244.5|30194.5|362
1618807200000|2021-04-19 04:40:00|30247.3|30197.3|30250.8|30200.8|30254.5|30204.5|30246.3|30196.3|329
1618807500000|2021-04-19 04:45:00|30252.5|30202.5|30248.8|30198.8|30254|30204|30248.6|30198.6|555
1618807800000|2021-04-19 04:50:00|30247.7|30197.7|30242.9|30192.9|30252.2|30202.2|30241.5|30191.5|410
1618808100000|2021-04-19 04:55:00|30243.5|30193.5|30235.1|30185.1|30246|30196|30234.5|30184.5|494
1618808400000|2021-04-19 05:00:00|30237.3|30187.3|30227|30177|30238.2|30188.2|30225.4|30175.4|484
1618808700000|2021-04-19 05:05:00|30225.9|30175.9|30226.2|30176.2|30233|30183|30222.4|30172.4|458
1618809000000|2021-04-19 05:10:00|30227.7|30177.7|30225.7|30175.7|30229.9|30179.9|30221.6|30171.6|530
1618809300000|2021-04-19 05:15:00|30226.4|30176.4|30226|30176|30230.5|30180.5|30218.8|30168.8|511
1618809600000|2021-04-19 05:20:00|30226.3|30176.3|30225.2|30175.2|30228.8|30178.8|30221.1|30171.1|369
1618809900000|2021-04-19 05:25:00|30224|30174|30223.2|30173.2|30231.9|30181.9|30220.7|30170.7|499
1618810200000|2021-04-19 05:30:00|30222.5|30172.5|30215.2|30165.2|30228.2|30178.2|30214.3|30164.3|652
1618810500000|2021-04-19 05:35:00|30214.1|30164.1|30209|30159|30217.1|30167.1|30206.2|30156.2|624
1618810800000|2021-04-19 05:40:00|30208.8|30158.8|30207.2|30157.2|30212.4|30162.4|30204.6|30154.6|553
1618811100000|2021-04-19 05:45:00|30207.7|30157.7|30206.9|30156.9|30209.3|30159.3|30202.5|30152.5|602
1618811400000|2021-04-19 05:50:00|30205.8|30155.8|30207.5|30157.5|30211.2|30161.2|30195.5|30145.5|647
1618811700000|2021-04-19 05:55:00|30207.7|30157.7|30209.4|30159.4|30211.1|30161.1|30203.1|30153.1|503
1618812000000|2021-04-19 06:00:00|30209.1|30159.1|30216|30166|30222.6|30184.5|30193.2|30158.3|786
1618812300000|2021-04-19 06:05:00|30215.9|30165.9|30199.6|30179.6|30220.8|30184.4|30196.9|30162.1|758
1618812600000|2021-04-19 06:10:00|30199.5|30179.5|30196.9|30176.9|30215.1|30180.5|30186.7|30150.3|824
1618812900000|2021-04-19 06:15:00|30196.5|30176.5|30200.5|30150.5|30215.9|30179.8|30182.7|30135.3|780
1618813200000|2021-04-19 06:20:00|30199.4|30149.4|30195.9|30145.9|30201.4|30163.9|30173.4|30139.5|569
1618813500000|2021-04-19 06:25:00|30195.4|30145.4|30182.6|30162.6|30198.4|30162.8|30175.6|30141|549
1618813800000|2021-04-19 06:30:00|30183.1|30163.1|30181|30161|30202.7|30169.5|30177.6|30148.6|680
1618814100000|2021-04-19 06:35:00|30180.5|30160.5|30180.7|30160.7|30189.2|30169.2|30178.1|30158.1|692
1618814400000|2021-04-19 06:40:00|30180.9|30160.9|30169.8|30149.8|30185.4|30163.8|30168.8|30133.5|608
1618814700000|2021-04-19 06:45:00|30170.2|30150.2|30164.8|30144.8|30181.1|30154.7|30161.7|30131.1|770
1618815000000|2021-04-19 06:50:00|30164.3|30144.3|30171|30151|30174.4|30154.4|30162.4|30142.4|565
1618815300000|2021-04-19 06:55:00|30171.5|30151.5|30177.6|30157.6|30202.4|30169.3|30165.8|30135.9|828
1618815600000|2021-04-19 07:00:00|30177.7|30157.7|30164.8|30144.8|30193.1|30158.1|30160.2|30122|946
1618815900000|2021-04-19 07:05:00|30164.5|30144.5|30174.3|30154.3|30178.1|30158.1|30161.7|30127|857
1618816200000|2021-04-19 07:10:00|30175|30155|30166.9|30146.9|30181.2|30161.2|30166.4|30146.4|756
1618816500000|2021-04-19 07:15:00|30167.2|30147.2|30168.5|30148.5|30176.6|30156.6|30165.8|30145.8|937
1618816800000|2021-04-19 07:20:00|30168.3|30148.3|30168.3|30148.3|30175.5|30155.5|30166.6|30146.6|933
1618817100000|2021-04-19 07:25:00|30168.2|30148.2|30169.5|30149.5|30174.2|30154.2|30165|30145|677
1618817400000|2021-04-19 07:30:00|30168.8|30148.8|30153.8|30133.8|30171.7|30151.7|30147.3|30127.3|842
1618817700000|2021-04-19 07:35:00|30153.9|30133.9|30179.7|30159.7|30183.5|30163.5|30153.7|30133.7|720
1618818000000|2021-04-19 07:40:00|30180.4|30160.4|30173.9|30153.9|30185.7|30165.7|30169.6|30149.6|790
1618818300000|2021-04-19 07:45:00|30175.1|30155.1|30138.5|30088.5|30180.7|30160.7|30123.3|30088.5|922
1618818600000|2021-04-19 07:50:00|30138.8|30088.8|30098.1|30078.1|30140.2|30104.1|30087.8|30055.7|983
1618818900000|2021-04-19 07:55:00|30113.3|30063.3|30087.8|30067.8|30114.8|30081.2|30083.8|30061.4|907
1618819200000|2021-04-19 08:00:00|30088.7|30068.7|30097.8|30077.8|30103.1|30082.3|30086.1|30051.3|874
1618819500000|2021-04-19 08:05:00|30097.2|30077.2|30122.7|30102.7|30137.5|30104.3|30095.1|30075.1|868
1618819800000|2021-04-19 08:10:00|30123|30103|30113.4|30093.4|30123.1|30103.1|30108.9|30088.9|944
1618820100000|2021-04-19 08:15:00|30113.9|30093.9|30091.6|30071.6|30115.4|30095.4|30088.5|30059.2|963
1618820400000|2021-04-19 08:20:00|30091.7|30071.7|30092.3|30072.3|30113.2|30078.9|30079.8|30051.2|716
1618820700000|2021-04-19 08:25:00|30092.8|30072.8|30084.8|30064.8|30107.1|30072.9|30080.6|30045.3|726
1618821000000|2021-04-19 08:30:00|30085.2|30065.2|30077.2|30057.2|30104.6|30070.8|30072.1|30050.4|787
1618821300000|2021-04-19 08:35:00|30077.3|30057.3|30085.8|30065.8|30088.8|30068.8|30072.4|30052.4|736
1618821600000|2021-04-19 08:40:00|30085.3|30065.3|30055.9|30035.9|30085.8|30065.8|30050.6|30015.4|749
1618821900000|2021-04-19 08:45:00|30054.5|30034.5|30059.9|30039.9|30063.4|30043.4|30052|30032|755
1618822200000|2021-04-19 08:50:00|30058.9|30038.9|30053.5|30033.5|30069.6|30040.2|30041.4|30017.8|705
1618822500000|2021-04-19 08:55:00|30053.6|30033.6|30056.5|30036.5|30060.4|30040.4|30051.5|30031.5|654
1618822800000|2021-04-19 09:00:00|30056.7|30036.7|30046|30026|30061.9|30041.9|30046|30026|595
1618823100000|2021-04-19 09:05:00|30046.2|30026.2|30050.2|30030.2|30063.1|30043.1|30043.4|30023.4|685
1618823400000|2021-04-19 09:10:00|30050.7|30030.7|30032.6|30012.6|30054.3|30034.3|30031.5|30011.5|788
1618823700000|2021-04-19 09:15:00|30034|30014|30038.9|30018.9|30042.6|30022.6|30032.7|30012.7|814
1618824000000|2021-04-19 09:20:00|30039.2|30019.2|30028.4|30008.4|30041.7|30021.7|30024.7|30004.7|795
1618824300000|2021-04-19 09:25:00|30028.5|30008.5|30014.5|29994.5|30034.3|30014.3|30014.5|29994.5|809
1618824600000|2021-04-19 09:30:00|30016.1|29996.1|29998.5|29978.5|30016.3|29996.3|29993.8|29961.3|748
1618824900000|2021-04-19 09:35:00|29999.2|29979.2|29992.6|29972.6|30001.3|29981.3|29990.1|29970.1|672
1618825200000|2021-04-19 09:40:00|29992.9|29972.9|29959.1|29939.1|29998.9|29978.9|29957.7|29937.7|860
1618825500000|2021-04-19 09:45:00|29958.1|29938.1|29980.2|29960.2|29984.9|29961.8|29957.8|29924.7|709
1618825800000|2021-04-19 09:50:00|29980.3|29960.3|29949.4|29929.4|29981.2|29961.2|29949.4|29925.6|638
1618826100000|2021-04-19 09:55:00|29949.2|29929.2|29940|29920|29951.6|29931.6|29934.7|29914.7|767
1618826400000|2021-04-19 10:00:00|29939.2|29919.2|29946.2|29926.2|29948.7|29928.7|29933.1|29913.1|650
1618826700000|2021-04-19 10:05:00|29946.3|29926.3|29958.1|29938.1|29959|29939|29945.7|29925.7|513
1618827000000|2021-04-19 10:10:00|29958.6|29938.6|29966.4|29946.4|29993.5|29956|29952.5|29929.5|871
1618827300000|2021-04-19 10:15:00|29966.5|29946.5|29965|29945|29970.1|29950.1|29958.7|29938.7|627
1618827600000|2021-04-19 10:20:00|29965.2|29945.2|29968.1|29948.1|29977.9|29957.9|29956.7|29936.7|742
1618827900000|2021-04-19 10:25:00|29967.8|29947.8|29966.7|29946.7|29973|29953|29958|29938|852
1618828200000|2021-04-19 10:30:00|29967.8|29947.8|29955.3|29935.3|29973.5|29953.5|29953.7|29933.7|643
1618828500000|2021-04-19 10:35:00|29954.7|29934.7|29952.9|29932.9|29957.6|29937.6|29946.3|29926.3|550
1618828800000|2021-04-19 10:40:00|29952.6|29932.6|29947.7|29927.7|29959.1|29939.1|29944.1|29924.1|695
1618829100000|2021-04-19 10:45:00|29947.9|29927.9|29956.9|29936.9|29964.8|29944.8|29946.7|29926.7|612
1618829400000|2021-04-19 10:50:00|29957|29937|29950.8|29930.8|29959.9|29939.9|29944|29924|560
1618829700000|2021-04-19 10:55:00|29951.1|29931.1|29916.1|29896.1|29951.1|29931.1|29913|29893|674
1618830000000|2021-04-19 11:00:00|29916.2|29896.2|29928.6|29908.6|29957.2|29921.7|29915.8|29891.4|892
1618830300000|2021-04-19 11:05:00|29928.5|29908.5|29956.7|29906.7|29970.8|29937.1|29928.4|29900|897
1618830600000|2021-04-19 11:10:00|29957|29907|29947.9|29927.9|29965.5|29932.8|29938.4|29905.9|701
1618830900000|2021-04-19 11:15:00|29947.5|29927.5|29951.7|29931.7|29965.2|29932.6|29942.5|29913.7|573
1618831200000|2021-04-19 11:20:00|29949|29929|29954.6|29934.6|29972.3|29937.3|29943.4|29919.4|619
1618831500000|2021-04-19 11:25:00|29954.8|29934.8|29962.4|29942.4|29978.7|29943.5|29952.9|29919.5|659
1618831800000|2021-04-19 11:30:00|29962.3|29942.3|29966.1|29946.1|29984.7|29958.3|29959.7|29924.8|686
1618832100000|2021-04-19 11:35:00|29966.3|29946.3|29973.5|29953.5|29977.1|29957.1|29963.7|29943.7|616
1618832400000|2021-04-19 11:40:00|29973.8|29953.8|29974.5|29954.5|29977.4|29957.4|29967.5|29947.5|602
1618832700000|2021-04-19 11:45:00|29974.2|29954.2|29953.1|29933.1|29977.2|29957.2|29951.4|29921.5|606
1618833000000|2021-04-19 11:50:00|29953.4|29933.4|29955.6|29935.6|29967.9|29938.8|29945.7|29917.1|653
1618833300000|2021-04-19 11:55:00|29955.9|29935.9|29939.9|29919.9|29956.1|29936.1|29939.3|29919.3|793
1618833600000|2021-04-19 12:00:00|29939.6|29919.6|29948.7|29928.7|29953.2|29933.2|29939.2|29919.2|712
1618833900000|2021-04-19 12:05:00|29948.8|29928.8|29945.3|29925.3|29951.7|29931.7|29941.9|29921.9|651
1618834200000|2021-04-19 12:10:00|29945.2|29925.2|29947.1|29927.1|29965.5|29930.5|29935.2|29914.3|840
1618834500000|2021-04-19 12:15:00|29946|29926|29946.1|29926.1|29958.8|29938.8|29942|29922|715
1618834800000|2021-04-19 12:20:00|29946.5|29926.5|29959.7|29939.7|29961.1|29941.1|29944.1|29924.1|579
1618835100000|2021-04-19 12:25:00|29960.2|29940.2|29946.3|29926.3|29960.5|29940.5|29945.9|29925.9|576
1618835400000|2021-04-19 12:30:00|29946.7|29926.7|29959.2|29939.2|29959.9|29939.9|29944.4|29924.4|535
1618835700000|2021-04-19 12:35:00|29959.3|29939.3|29965.5|29945.5|29968.5|29948.5|29959.1|29939.1|553
1618836000000|2021-04-19 12:40:00|29965.4|29945.4|29963.3|29943.3|29968.6|29948.6|29962.3|29942.3|469
1618836300000|2021-04-19 12:45:00|29963.2|29943.2|29957|29937|29966.3|29946.3|29955|29935|351
1618836600000|2021-04-19 12:50:00|29956.6|29936.6|29960.6|29940.6|29963.3|29943.3|29956.5|29936.5|456
1618836900000|2021-04-19 12:55:00|29960.7|29940.7|29943.7|29923.7|29961.2|29941.2|29942|29922|593
1618837200000|2021-04-19 13:00:00|29943.6|29923.6|29947.5|29927.5|29954.3|29934.3|29942.4|29922.4|682
1618837500000|2021-04-19 13:05:00|29947.6|29927.6|29959.1|29939.1|29959.1|29939.1|29946.7|29926.7|576
1618837800000|2021-04-19 13:10:00|29958.7|29938.7|29961.1|29941.1|29961.8|29941.8|29943.6|29923.6|696
1618838100000|2021-04-19 13:15:00|29960.8|29940.8|29981.5|29961.5|29982.3|29962.3|29960.6|29940.6|787
1618838400000|2021-04-19 13:20:00|29982|29962|29982.9|29962.9|30013.4|29979.4|29978.4|29956.6|829
1618838700000|2021-04-19 13:25:00|29982.5|29962.5|29985.7|29965.7|29991.1|29971.1|29976.8|29956.8|740
1618839000000|2021-04-19 13:30:00|29986.4|29966.4|29977.4|29957.4|29986.5|29966.5|29970.3|29950.3|605
1618839300000|2021-04-19 13:35:00|29977|29957|29976.1|29956.1|29993|29973|29974.7|29954.7|609
1618839600000|2021-04-19 13:40:00|29977.8|29957.8|29994.2|29974.2|29996.6|29976.6|29968|29936.4|730
1618839900000|2021-04-19 13:45:00|29994|29974|29997.6|29977.6|30007.9|29987.9|29991.3|29971.3|647
1618840200000|2021-04-19 13:50:00|29997.5|29977.5|30005.5|29985.5|30005.7|29985.7|29995.3|29975.3|546
1618840500000|2021-04-19 13:55:00|30006.3|29986.3|30005|29985|30015.9|29995.9|30004.6|29984.6|609
1618840800000|2021-04-19 14:00:00|30005.4|29985.4|29996.3|29976.3|30007.4|29987.4|29978.2|29958.2|743
1618841100000|2021-04-19 14:05:00|29995.6|29975.6|30024.4|30004.4|30027.5|30007.5|29995.6|29975.6|774
1618841400000|2021-04-19 14:10:00|30024.8|30004.8|30014.8|29994.8|30031.1|30011.1|30014.1|29994.1|717
1618841700000|2021-04-19 14:15:00|30015.7|29995.7|29990.7|29970.7|30041.8|30010.5|29989|29969|813
1618842000000|2021-04-19 14:20:00|29991.2|29971.2|29985.7|29965.7|30000.1|29979.7|29984|29950.1|709
1618842300000|2021-04-19 14:25:00|29986.1|29966.1|29988.1|29968.1|29988.8|29968.8|29980|29960|581
1618842600000|2021-04-19 14:30:00|29988.5|29968.5|29976.7|29956.7|29990|29970|29976.2|29956.2|664
1618842900000|2021-04-19 14:35:00|29978.2|29958.2|29987.7|29967.7|29988|29968|29959.1|29939.1|744
1618843200000|2021-04-19 14:40:00|29987.8|29967.8|29981.1|29961.1|29991.7|29971.7|29973.2|29953.2|667
1618843500000|2021-04-19 14:45:00|29981.4|29961.4|29999.9|29979.9|30002.1|29982.1|29981.4|29961.4|805
1618843800000|2021-04-19 14:50:00|29997.8|29977.8|30023.1|30003.1|30028.5|30008.5|29996.1|29976.1|900
1618844100000|2021-04-19 14:55:00|30023|30003|30024.9|30004.9|30051.2|30031.2|30016.2|29996.2|963
1618844400000|2021-04-19 15:00:00|30024.5|30004.5|30019.7|29999.7|30048.5|30020.9|30019.4|29991.7|805
1618844700000|2021-04-19 15:05:00|30019.5|29999.5|30014|29994|30021.9|30001.9|30011.9|29991.9|647
1618845000000|2021-04-19 15:10:00|30013.8|29993.8|30025.9|30005.9|30032.9|30012.9|30010.8|29990.8|649
1618845300000|2021-04-19 15:15:00|30026|30006|30011.1|29991.1|30026.6|30006.6|30009.9|29989.9|583
1618845600000|2021-04-19 15:20:00|30011.2|29991.2|30005.6|29985.6|30012.9|29992.9|30004.8|29984.8|549
1618845900000|2021-04-19 15:25:00|30005.3|29985.3|30006.6|29986.6|30017.2|29987.7|29999.4|29967.2|574
1618846200000|2021-04-19 15:30:00|30003.8|29983.8|30011|29991|30012.6|29992.6|30002.6|29982.6|578
1618846500000|2021-04-19 15:35:00|30011.2|29991.2|30008.3|29988.3|30025.8|29994.1|29996.9|29962.7|587
1618846800000|2021-04-19 15:40:00|30008.8|29988.8|30014.8|29994.8|30021.6|29997.8|30003.5|29971.6|608
1618847100000|2021-04-19 15:45:00|30014.6|29994.6|30010.6|29990.6|30018|29998|30005.6|29985.6|594
1618847400000|2021-04-19 15:50:00|30010.5|29990.5|30007.9|29987.9|30010.9|29990.9|30006.8|29986.8|433
1618847700000|2021-04-19 15:55:00|30008|29988|30016.2|29996.2|30016.4|29996.4|30006.6|29986.6|469
1618848000000|2021-04-19 16:00:00|30015.7|29995.7|30037.6|30017.6|30057.3|30019.6|30011.4|29974.8|719
1618848300000|2021-04-19 16:05:00|30037.3|30017.3|30042.3|29992.3|30053.3|30019|30023.7|29989|524
1618848600000|2021-04-19 16:10:00|30042.5|29992.5|30045.3|29995.3|30047.3|30012.1|30025.2|29989.8|484
1618848900000|2021-04-19 16:15:00|30030.2|30010.2|30024.5|30004.5|30045.2|30012.5|30021.8|29987.7|561
1618849200000|2021-04-19 16:20:00|30024.3|30004.3|30032.8|30012.8|30046.3|30014.1|30016.7|29982.8|518
1618849500000|2021-04-19 16:25:00|30031.8|30011.8|30025.2|30005.2|30042.3|30013.2|30021.9|29988.2|485
1618849800000|2021-04-19 16:30:00|30025.5|30005.5|30033.8|30013.8|30047.6|30016.5|30024.1|29994.7|496
1618850100000|2021-04-19 16:35:00|30033.9|30013.9|30027.8|30007.8|30049.2|30018.5|30027.8|29995.8|429
1618850400000|2021-04-19 16:40:00|30027.5|30007.5|30028|30008|30046.6|30012.7|30025.8|29989|625
1618850700000|2021-04-19 16:45:00|30027.3|30007.3|30040.1|29990.1|30043.8|30009.6|30022.2|29988.7|474
1618851000000|2021-04-19 16:50:00|30040.2|29990.2|30022|30002|30040.3|30005.3|30017.9|29982.9|322
1618851300000|2021-04-19 16:55:00|30021.9|30001.9|30018.7|29998.7|30038.8|30003.8|30016.8|29982.2|395
1618851600000|2021-04-19 17:00:00|30018.1|29998.1|30018|29998|30033|29999.1|30014.7|29981.4|409
1618851900000|2021-04-19 17:05:00|30018.3|29998.3|30019.7|29999.7|30035.3|30001.7|30016.2|29984.1|410
1618852200000|2021-04-19 17:10:00|30020|30000|30019.8|29999.8|30021.2|30001.2|30016.5|29996.5|361
1618852500000|2021-04-19 17:15:00|30020|30000|30017.7|29997.7|30034.8|30000.4|30015.9|29983|326
1618852800000|2021-04-19 17:20:00|30018|29998|30020.3|30000.3|30035.6|30001.4|30013.8|29979|400
1618853100000|2021-04-19 17:25:00|30020.4|30000.4|30028.8|30008.8|30042.5|30009.3|30019.2|29986.3|555
1618853400000|2021-04-19 17:30:00|30028.1|30008.1|30026.7|30006.7|30043|30009.5|30022.6|29987.7|445
1618853700000|2021-04-19 17:35:00|30026.8|30006.8|30023.1|30003.1|30040.7|30007.5|30022.5|29989.5|303
1618854000000|2021-04-19 17:40:00|30023.4|30003.4|30027|30007|30040.3|30007.7|30020.7|29990.3|306
1618854300000|2021-04-19 17:45:00|30026.5|30006.5|30029|30009|30044.4|30009.4|30025.5|29989.6|380
1618854600000|2021-04-19 17:50:00|30027.3|30007.3|30029.4|30009.4|30044.8|30011.8|30024.8|29989.7|397
1618854900000|2021-04-19 17:55:00|30028.6|30008.6|30027|30007|30044.1|30010.2|30025.8|29990.8|333
1618855200000|2021-04-19 18:00:00|30026.7|30006.7|30030.1|30010.1|30043.5|30010.1|30023.9|29991.5|343
1618855500000|2021-04-19 18:05:00|30029.5|30009.5|30031.6|30011.6|30047.8|30013.9|30025.5|29991.8|371
1618855800000|2021-04-19 18:10:00|30031.5|30011.5|30030.6|30010.6|30046.3|30012.5|30026.4|29993.3|350
1618856100000|2021-04-19 18:15:00|30030.5|30010.5|30030.4|30010.4|30047|30012.5|30027.3|29991.8|338
1618856400000|2021-04-19 18:20:00|30028.8|30008.8|30028|30008|30042.1|30012.5|30027.2|29992.1|333
1618856700000|2021-04-19 18:25:00|30027.7|30007.7|30027.1|30007.1|30045.1|30010.5|30026.7|29991.7|303
1618857000000|2021-04-19 18:30:00|30027.6|30007.6|30018.5|29998.5|30045.4|30011.7|30017.8|29992.7|313
1618857300000|2021-04-19 18:35:00|30018.6|29998.6|30049.5|29999.5|30049.5|30014.7|30018|29990.6|308
1618857600000|2021-04-19 18:40:00|30049.3|29999.3|30031.9|30011.9|30050.8|30015.6|30029.3|29994|383
1618857900000|2021-04-19 18:45:00|30045.4|29995.4|30029.6|30009.6|30048.3|30013.6|30027.1|29992.4|336
1618858200000|2021-04-19 18:50:00|30029.1|30009.1|30024.9|30004.9|30046.7|30013|30024.4|29992.3|382
1618858500000|2021-04-19 18:55:00|30027.2|30007.2|30020.8|29970.8|30038|30007.3|30000.4|29954.2|722
1618858800000|2021-04-19 19:00:00|30021.8|29971.8|30014.4|29994.4|30029.5|29996.9|30006.6|29970.2|449
1618859100000|2021-04-19 19:05:00|30012.4|29992.4|30030.9|29980.9|30032.5|29995.7|30012|29975|446
1618859400000|2021-04-19 19:10:00|30030.5|29980.5|30030.8|29980.8|30032.6|29995.5|30012.4|29975.6|369
1618859700000|2021-04-19 19:15:00|30031.3|29981.3|30030.4|29980.4|30034.6|29984.6|30029.6|29979.6|344
1618860000000|2021-04-19 19:20:00|30030.5|29980.5|30033.3|29983.3|30036|29986|30028.3|29978.3|336
1618860300000|2021-04-19 19:25:00|30033|29983|30033.5|29983.5|30036.5|29986.5|30029.9|29979.9|314
1618860600000|2021-04-19 19:30:00|30031.9|29981.9|30033.1|29983.1|30037.1|29987.1|30030.8|29980.8|367
1618860900000|2021-04-19 19:35:00|30032.6|29982.6|30036.4|29986.4|30036.8|29986.8|30029.9|29979.9|385
1618861200000|2021-04-19 19:40:00|30036.6|29986.6|30035.5|29985.5|30040.7|29990.7|30032.3|29982.3|524
1618861500000|2021-04-19 19:45:00|30035.1|29985.1|30038.4|29988.4|30043.2|29993.2|30022.3|29972.3|1023
1618861800000|2021-04-19 19:50:00|30037.5|29987.5|30036.6|29986.6|30045.5|29995.5|30026.1|29976.1|870
1618862100000|2021-04-19 19:55:00|30037.8|29987.8|30033.6|29983.6|30048.1|29998.1|30030.3|29980.3|823
1618862400000|2021-04-19 20:00:00|30034.5|29984.5|30036.2|29986.2|30046.7|29995.6|30032.1|29979.7|464
1618862700000|2021-04-19 20:05:00|30036.1|29986.1|30037|29987|30040.2|29990.2|30034.8|29984.8|296
1618863000000|2021-04-19 20:10:00|30036.6|29986.6|30035.9|29985.9|30044.8|29994.8|30033.5|29983.5|375
1618863300000|2021-04-19 20:15:00|30035.3|29985.3|30039.8|29989.8|30049.6|29999.6|30031|29981|393
1618863600000|2021-04-19 20:20:00|30038.7|29988.7|30042.7|29992.7|30047.7|29997.7|30038.2|29988.2|240
1618863900000|2021-04-19 20:25:00|30043.7|29993.7|30042.9|29992.9|30056.1|30006.1|30041.6|29991.6|235
1618864200000|2021-04-19 20:30:00|30043.2|29993.2|30040.1|29990.1|30045.3|29995.3|30036.1|29986.1|277
1618864500000|2021-04-19 20:35:00|30039.7|29989.7|30038.4|29988.4|30047.8|29997.8|30037.5|29987.5|291
1618864800000|2021-04-19 20:40:00|30038.7|29988.7|30035.5|29985.5|30041.3|29991.3|30026|29976|356
1618865100000|2021-04-19 20:45:00|30034.7|29984.7|30026.8|29976.8|30040.3|29985.3|30024|29967.4|356
1618865400000|2021-04-19 20:50:00|30026.5|29976.5|30028.9|29978.9|30036.9|29982.6|30024|29969|277
1618865700000|2021-04-19 20:55:00|30030.6|29979.4|30032.9|29970.6|30042.1|29984.2|30023.9|29961.2|347
1618866000000|2021-04-19 21:00:00|30029.8|29950.5|30027.6|29946.7|30037.9|29956|30023|29938.7|60
1618866300000|2021-04-19 21:05:00|30031.7|29943.1|30036.3|29945.7|30046.3|29958.5|30008.5|29938.4|153
1618866600000|2021-04-19 21:10:00|30020.5|29955.5|30027.5|29951.1|30037.9|29961|30011|29945.1|129
1618866900000|2021-04-19 21:15:00|30030.5|29945.7|30036.3|29945.6|30050.9|29958.1|30016.5|29933.2|168
1618867200000|2021-04-19 21:20:00|30037.8|29942.7|30031.1|29950.9|30060.3|29962|30017|29931.6|205
1618867500000|2021-04-19 21:25:00|30032.9|29949.9|30038|29949.2|30054.8|29962.4|30024.6|29936.2|191
1618867800000|2021-04-19 21:30:00|30046.7|29952.9|30025.4|29955.7|30049.5|29968|30018|29932.5|183
1618868100000|2021-04-19 21:35:00|30038.9|29941.9|30023|29949.7|30044.9|29966|30019.5|29940.7|237
1618868400000|2021-04-19 21:40:00|30028.1|29949|30024.9|29957.5|30047.1|29966|30014.5|29945.3|180
1618868700000|2021-04-19 21:45:00|30051.2|29948.6|30043.1|29945.5|30051.2|29961.9|30015.8|29941|178
1618869000000|2021-04-19 21:50:00|30039.5|29946.7|30031.7|29947|30043|29963.9|30016.1|29936.4|250
1618869300000|2021-04-19 21:55:00|30028.3|29951.5|30019|29953|30036.7|29959.6|30011.4|29936.9|317
1618869600000|2021-04-19 22:00:00|30020.7|29951.4|30016.8|29956.1|30033.8|29969.9|30012.6|29943.2|415
1618869900000|2021-04-19 22:05:00|30016.7|29954.3|30020.2|29954.5|30047.1|29969|30013.1|29946.1|724
1618870200000|2021-04-19 22:10:00|30020.5|29954.8|30021.9|29961|30040.8|29973.7|30016.3|29948.3|557
1618870500000|2021-04-19 22:15:00|30020.2|29959.9|30018.7|29959.2|30049.3|29977.2|30015.8|29950.5|810
1618870800000|2021-04-19 22:20:00|30029.4|29956|30018.9|29956.9|30042.5|29973.8|30013.4|29952.8|737
1618871100000|2021-04-19 22:25:00|30027.6|29955|30018.9|29959.6|30042.2|29973.6|30012.8|29952.4|731
1618871400000|2021-04-19 22:30:00|30018|29959.8|30019|29955|30038.1|29969.3|30013.3|29950|728
1618871700000|2021-04-19 22:35:00|30018.6|29955.5|30017.9|29955.9|30035|29972.6|30009|29950.6|667
1618872000000|2021-04-19 22:40:00|30018.5|29954.8|30014.8|29957.8|30036.6|29971.7|30012.7|29948.7|637
1618872300000|2021-04-19 22:45:00|30015.1|29957.1|30016.4|29956.9|30043.4|29971.8|30010.7|29948.3|667
1618872600000|2021-04-19 22:50:00|30015.1|29957.1|30016.7|29962.3|30031.3|29969.1|30011.8|29953.6|715
1618872900000|2021-04-19 22:55:00|30016.4|29963.7|30016.1|29959.7|30035|29971.8|30012.5|29949.5|649
1618873200000|2021-04-19 23:00:00|30020.4|29957.7|30019.6|29956.6|30032.7|29967|30011.7|29952.5|750
1618873500000|2021-04-19 23:05:00|30019.4|29958.2|30017.5|29955.6|30034.9|29971.5|30013.1|29948.5|726
1618873800000|2021-04-19 23:10:00|30018.3|29956.7|30021|29962.4|30032.8|29968.7|30013.1|29953.1|796
1618874100000|2021-04-19 23:15:00|30021.4|29958.1|30021.3|29962.6|30033.2|29969.1|30015.1|29951|829
1618874400000|2021-04-19 23:20:00|30028.1|29958.4|30025.9|29956.5|30040.2|29974.3|30017|29952.3|742
1618874700000|2021-04-19 23:25:00|30022.9|29959.4|30021.4|29958.1|30035.8|29973.3|30016.4|29950.4|730
1618875000000|2021-04-19 23:30:00|30022.4|29958.4|30021.4|29955|30036.7|29970.5|30010.7|29946|707
1618875300000|2021-04-19 23:35:00|30017|29954.2|30015|29962.7|30038.1|29970.6|30011.6|29950.9|731
1618875600000|2021-04-19 23:40:00|30014.9|29961.6|30010.7|29955.3|30028.6|29962.1|30007.4|29945.4|760
1618875900000|2021-04-19 23:45:00|30010.6|29956.3|30011.3|29961.3|30022.7|29961.7|30005|29945.1|347
1618876200000|2021-04-19 23:50:00|30008.4|29958.4|30011.6|29958.5|30024.8|29966.9|30007.3|29947|323
1618876500000|2021-04-19 23:55:00|30011.9|29961.9|30008.9|29958.9|30020.8|29968.2|30006.3|29946.6|617
1618876800000|2021-04-20 00:00:00|30009.8|29959.8|30004.3|29954.3|30015.8|29963.4|30002.6|29952.6|798
1618877100000|2021-04-20 00:05:00|30003.7|29953.7|30008.4|29958.4|30013.3|29963.3|30001|29951|704
1618877400000|2021-04-20 00:10:00|30008.8|29957.6|30005.9|29955.9|30012.4|29962.4|30003|29953|692
1618877700000|2021-04-20 00:15:00|30005.2|29955.2|30004.1|29954.1|30012.6|29961.7|30001.8|29951.8|800
1618878000000|2021-04-20 00:20:00|30004.3|29954.3|30007.3|29957.3|30011.1|29961.1|30002|29952|666
1618878300000|2021-04-20 00:25:00|30007|29957|30010.5|29960.5|30014.6|29961.3|30005|29955|483
1618878600000|2021-04-20 00:30:00|30008.2|29958.2|30009|29959|30013.6|29963.6|30006.8|29956.8|593
1618878900000|2021-04-20 00:35:00|30008.9|29958.9|30008.3|29958.3|30012.9|29962.9|30006|29956|597
1618879200000|2021-04-20 00:40:00|30008.2|29958.2|30011.9|29961.9|30016.7|29966.7|30008.1|29958.1|546
1618879500000|2021-04-20 00:45:00|30013.1|29963.1|30015.2|29965.2|30019.4|29969.4|30010.5|29960.5|729
1618879800000|2021-04-20 00:50:00|30015.3|29965.3|30017.7|29967.7|30023.7|29973.7|30010.6|29960.6|741
1618880100000|2021-04-20 00:55:00|30016|29966|30018.5|29968.5|30021.7|29971.7|30013.3|29963.3|717
1618880400000|2021-04-20 01:00:00|30019.2|29969.2|30019.6|29969.6|30027.2|29974.2|30016.5|29965|744
1618880700000|2021-04-20 01:05:00|30020.1|29970.1|30021.8|29971.8|30024.1|29974.1|30015.1|29965.1|800
1618881000000|2021-04-20 01:10:00|30020.6|29970.6|30023.5|29973.5|30025.5|29975.5|30018.4|29968.4|765
1618881300000|2021-04-20 01:15:00|30023.9|29973.9|30021.9|29971.9|30026.5|29975.5|30016.2|29966.2|692
1618881600000|2021-04-20 01:20:00|30021.7|29971.7|30017.2|29967.2|30028.9|29975.7|30015.8|29965.6|719
1618881900000|2021-04-20 01:25:00|30017|29967|30013.1|29963.1|30022.8|29972.8|30010.4|29958.8|735
1618882200000|2021-04-20 01:30:00|30012.7|29962.7|30004|29954|30014.3|29964.3|29994.9|29944.9|864
1618882500000|2021-04-20 01:35:00|30003.6|29953.6|30011|29960|30013.1|29960.5|30001.5|29951.5|750
1618882800000|2021-04-20 01:40:00|30010.7|29960.7|30012.1|29962.1|30015.6|29965.6|30007.9|29957.4|885
1618883100000|2021-04-20 01:45:00|30012|29962|30006.4|29956.4|30013.9|29963.8|30002|29952|828
1618883400000|2021-04-20 01:50:00|30005.2|29955.2|29998.7|29948.7|30011.3|29961.3|29995.6|29945.6|758
1618883700000|2021-04-20 01:55:00|29999.3|29949|30003.3|29953.3|30007.2|29957.1|29996.3|29946.2|710
1618884000000|2021-04-20 02:00:00|30003.8|29953.8|30003.1|29953.1|30007.7|29957.7|29999.7|29949.7|667
1618884300000|2021-04-20 02:05:00|30003|29953|30001.9|29951.9|30008.1|29958.1|29998|29948|618
1618884600000|2021-04-20 02:10:00|30001.8|29951.8|30003.9|29953.9|30008.4|29958.4|30000.6|29950.6|632
1618884900000|2021-04-20 02:15:00|30004.2|29954.2|30002.3|29952.3|30005.9|29955.9|29996|29946|722
1618885200000|2021-04-20 02:20:00|30001.8|29951.8|29997.5|29947.5|30008.7|29958.7|29994.2|29944.2|738
1618885500000|2021-04-20 02:25:00|29998.4|29948.4|29991|29941|29999.6|29949.6|29988.6|29938.6|766
1618885800000|2021-04-20 02:30:00|29990.7|29940.7|30002.9|29952.9|30007.9|29956.2|29990.6|29940.6|882
1618886100000|2021-04-20 02:35:00|30004.2|29954.2|30002.5|29952.5|30008.5|29958.5|29999.7|29949.7|802
1618886400000|2021-04-20 02:40:00|30002.6|29952.6|29998.4|29948.4|30005.3|29955.3|29997|29947|784
1618886700000|2021-04-20 02:45:00|29998.6|29948.6|29993.1|29943.1|30001.5|29951.5|29991.4|29941.4|700
1618887000000|2021-04-20 02:50:00|29993|29943|29986.6|29936.6|29997.8|29947.8|29986.6|29936.6|827
1618887300000|2021-04-20 02:55:00|29987.9|29937.9|29979|29929|29991.6|29941.6|29977.7|29927.7|775
1618887600000|2021-04-20 03:00:00|29979.4|29929.4|29971.8|29921.8|29986.6|29936.6|29970|29920|687
1618887900000|2021-04-20 03:05:00|29970.6|29920.6|29968.8|29918.8|29975.9|29924.4|29964.7|29914.7|894
1618888200000|2021-04-20 03:10:00|29971.8|29921.8|29954.7|29904.7|29971.8|29921.8|29947.6|29894.2|888
1618888500000|2021-04-20 03:15:00|29958.6|29908.6|29952.3|29902.3|29961|29908.6|29945.4|29893|874
1618888800000|2021-04-20 03:20:00|29953.9|29903.9|29952.7|29902.7|29955.7|29905.7|29945|29892.3|1006
1618889100000|2021-04-20 03:25:00|29953|29903|29951.3|29901.3|29954.8|29904.8|29941.9|29888.2|1015
1618889400000|2021-04-20 03:30:00|29949.5|29899.5|29954.8|29904.8|29956|29906|29943.5|29892.8|857
1618889700000|2021-04-20 03:35:00|29955.1|29905.1|29954.2|29904.2|29956.4|29906.4|29946.8|29896.8|455
1618890000000|2021-04-20 03:40:00|29954|29904|29952|29902|29954.2|29904.2|29944.4|29894.4|363
1618890300000|2021-04-20 03:45:00|29951.6|29901.6|29945.4|29895.4|29953.7|29903.7|29945|29895|394
1618890600000|2021-04-20 03:50:00|29945.3|29895.3|29945.5|29895.5|29948|29898|29940.2|29890.2|466
1618890900000|2021-04-20 03:55:00|29945.2|29895.2|29945|29895|29949|29899|29943.6|29893.6|338
1618891200000|2021-04-20 04:00:00|29946.1|29896.1|29949.4|29899.4|29954.6|29904.6|29940.2|29890.2|396
1618891500000|2021-04-20 04:05:00|29949.6|29899.6|29956.5|29906.5|29959.2|29909.2|29949.4|29899.4|435
1618891800000|2021-04-20 04:10:00|29956.1|29906.1|29959.1|29909.1|29960.4|29910.4|29955.2|29903.5|434
1618892100000|2021-04-20 04:15:00|29958.5|29908.5|29952.7|29902.7|29959.7|29909.7|29951.9|29901.9|370
1618892400000|2021-04-20 04:20:00|29954.4|29904.4|29953.5|29903.5|29957.5|29907.5|29952.4|29902.4|276
1618892700000|2021-04-20 04:25:00|29953.3|29903.3|29952.8|29902.2|29956.7|29906.7|29949.5|29899.5|370
1618893000000|2021-04-20 04:30:00|29953.5|29902.8|29960.1|29910.1|29960.8|29910.8|29952.7|29902.7|436
1618893300000|2021-04-20 04:35:00|29959.8|29909.8|29956.7|29906.7|29961.5|29911.5|29953|29903|368
1618893600000|2021-04-20 04:40:00|29957.2|29907.2|29958.7|29908.7|29961.5|29911.5|29953.7|29903.7|335
1618893900000|2021-04-20 04:45:00|29958.5|29908.5|29955.6|29905.6|29960.5|29910.5|29952|29902|560
1618894200000|2021-04-20 04:50:00|29954.2|29904.2|29956.2|29906.2|29959.6|29909.6|29954.1|29904.1|537
1618894500000|2021-04-20 04:55:00|29956.9|29906.9|29954.5|29904.5|29958.3|29908.3|29950.7|29900.7|637
1618894800000|2021-04-20 05:00:00|29954.9|29904.9|29955.3|29905.3|29960.2|29910.2|29951|29901|788
1618895100000|2021-04-20 05:05:00|29955.7|29905.7|29955.9|29905.9|29960.3|29910.3|29952.4|29902.4|565
1618895400000|2021-04-20 05:10:00|29957|29907|29956.9|29906.9|29962|29912|29953.9|29903.9|582
1618895700000|2021-04-20 05:15:00|29955|29905|29956.7|29906.7|29959.1|29909.1|29952.9|29902.9|560
1618896000000|2021-04-20 05:20:00|29956.4|29906.4|29959.6|29909.6|29963.9|29913.9|29955.2|29905.2|784
1618896300000|2021-04-20 05:25:00|29959.8|29909.8|29953.9|29903.9|29964.3|29914.3|29953.8|29903.8|801
1618896600000|2021-04-20 05:30:00|29954.5|29904.5|29951.6|29901.6|29961|29911|29946|29896|524
1618896900000|2021-04-20 05:35:00|29950.9|29900.9|29964|29914|29967.1|29917.1|29948.6|29898.6|588
1618897200000|2021-04-20 05:40:00|29964.4|29914.4|29963.4|29913.4|29967.8|29917.8|29958.2|29908.2|616
1618897500000|2021-04-20 05:45:00|29964.6|29914.6|29964.4|29914.4|29966.8|29916.8|29959.4|29909.4|555
1618897800000|2021-04-20 05:50:00|29965.3|29915.3|29972.9|29922.9|29980.4|29930.4|29941.7|29891.7|645
1618898100000|2021-04-20 05:55:00|29973.5|29923.5|29959.2|29904.6|29976.9|29926.9|29956.2|29903.7|611
1618898400000|2021-04-20 06:00:00|29959.6|29906.2|29947.7|29927.7|29965.3|29929.3|29946.4|29896.4|559
1618898700000|2021-04-20 06:05:00|29948.2|29928.2|29955.1|29935.1|29970.8|29937.9|29945.5|29911.4|659
1618899000000|2021-04-20 06:10:00|29954.3|29934.3|29980.6|29930.6|29990.6|29951.7|29954|29921.3|759
1618899300000|2021-04-20 06:15:00|29980.2|29930.2|29957.3|29937.3|29990.7|29955.7|29945.6|29910.9|805
1618899600000|2021-04-20 06:20:00|29957.5|29937.5|29978.2|29928.2|29979.1|29943.5|29955.7|29918.4|822
1618899900000|2021-04-20 06:25:00|29978.7|29928.7|29985.3|29935.3|29985.8|29946.3|29964.8|29920.7|818
1618900200000|2021-04-20 06:30:00|29985|29935|29960.9|29940.9|29988.8|29959.2|29959.5|29929.1|779
1618900500000|2021-04-20 06:35:00|29961|29941|29942.5|29922.5|29973.6|29943.4|29940.5|29907.4|831
1618900800000|2021-04-20 06:40:00|29943.1|29923.1|29939.4|29919.4|29962.8|29930.1|29933.8|29905|825
1618901100000|2021-04-20 06:45:00|29938.6|29918.6|29925.8|29905.8|29958.2|29923.7|29913.7|29877.5|906
1618901400000|2021-04-20 06:50:00|29925.7|29905.7|29926.3|29906.3|29946.8|29913.1|29917.3|29886.4|817
1618901700000|2021-04-20 06:55:00|29926.4|29906.4|29917.4|29897.4|29947.5|29914.8|29913.6|29893.6|733
1618902000000|2021-04-20 07:00:00|29917.5|29897.5|29923.6|29903.6|29932.6|29912.6|29914.4|29894.4|864
1618902300000|2021-04-20 07:05:00|29923.7|29903.7|29926.3|29906.3|29935|29910.6|29910.7|29880|878
1618902600000|2021-04-20 07:10:00|29926|29906|29922|29902|29931.7|29911.7|29914.1|29894.1|740
1618902900000|2021-04-20 07:15:00|29921.9|29901.9|29928.9|29908.9|29944.1|29913.9|29911.2|29890.8|854
1618903200000|2021-04-20 07:20:00|29929.1|29909.1|29929.2|29909.2|29933.7|29913.7|29925.4|29905.4|745
1618903500000|2021-04-20 07:25:00|29929.3|29909.3|29936.3|29916.3|29940.7|29920.7|29929.3|29909.3|586
1618903800000|2021-04-20 07:30:00|29936.4|29916.4|29924.2|29904.2|29939.2|29919.2|29923.2|29903.2|583
1618904100000|2021-04-20 07:35:00|29923.7|29903.7|29925|29905|29930.1|29910.1|29909.7|29889.7|751
1618904400000|2021-04-20 07:40:00|29925.3|29905.3|29909.2|29889.2|29925.9|29905.9|29901.9|29881.9|727
1618904700000|2021-04-20 07:45:00|29909.3|29889.3|29907.6|29887.6|29914.1|29889.5|29895.7|29864|746
1618905000000|2021-04-20 07:50:00|29907.7|29887.7|29900.4|29880.4|29915.5|29895.5|29898.3|29878.3|674
1618905300000|2021-04-20 07:55:00|29901.2|29881.2|29913.4|29893.4|29931.7|29898.7|29901|29881|659
1618905600000|2021-04-20 08:00:00|29913.1|29893.1|29924.1|29904.1|29945.6|29911.4|29910.9|29890.9|683
1618905900000|2021-04-20 08:05:00|29924.2|29904.2|29924|29904|29935.7|29915.7|29919.1|29899.1|785
1618906200000|2021-04-20 08:10:00|29925.9|29905.9|29925.7|29905.7|29931.4|29911.4|29918.5|29898.5|715
1618906500000|2021-04-20 08:15:00|29925.8|29905.8|29929|29909|29929.3|29909.3|29917.1|29897.1|674
1618906800000|2021-04-20 08:20:00|29929.4|29909.4|29922.5|29902.5|29931.5|29911.5|29916.3|29896.3|609
1618907100000|2021-04-20 08:25:00|29920.8|29900.8|29928.3|29908.3|29938.7|29918.7|29915.6|29895.6|659
1618907400000|2021-04-20 08:30:00|29927.8|29907.8|29924.1|29904.1|29935.6|29915.6|29920.3|29900.3|585
1618907700000|2021-04-20 08:35:00|29924.4|29904.4|29924.8|29904.8|29929.7|29909.7|29918.9|29898.9|585
1618908000000|2021-04-20 08:40:00|29925.1|29905.1|29918.8|29898.8|29928|29908|29911|29891|578
1618908300000|2021-04-20 08:45:00|29918.4|29898.4|29922.5|29902.5|29926.4|29906.4|29914.7|29894.7|592
1618908600000|2021-04-20 08:50:00|29922.6|29902.6|29928.8|29908.8|29929.1|29909.1|29919.8|29899.8|453
1618908900000|2021-04-20 08:55:00|29928.7|29908.7|29920.6|29900.6|29931.2|29911.2|29918.8|29898.8|668
1618909200000|2021-04-20 09:00:00|29921.8|29901.8|29910.8|29890.8|29926|29906|29908.2|29888.2|521
1618909500000|2021-04-20 09:05:00|29911|29891|29902.1|29882.1|29913.3|29893.3|29897.6|29877.6|597
1618909800000|2021-04-20 09:10:00|29902|29882|29895.2|29875.2|29902.2|29882.2|29891.6|29871.6|519
1618910100000|2021-04-20 09:15:00|29895|29875|29913.5|29893.5|29914.7|29894.7|29894.7|29874.7|592
1618910400000|2021-04-20 09:20:00|29913.4|29893.4|29918.2|29898.2|29918.8|29898.8|29905.7|29885.7|511
1618910700000|2021-04-20 09:25:00|29918.4|29898.4|29919.5|29899.5|29923.1|29903.1|29914.2|29894.2|706
1618911000000|2021-04-20 09:30:00|29919.3|29899.3|29928.7|29908.7|29931.3|29911.3|29913.5|29893.5|755
1618911300000|2021-04-20 09:35:00|29928.3|29908.3|29929.9|29909.9|29931.9|29911.9|29926|29906|678
1618911600000|2021-04-20 09:40:00|29930.4|29910.4|29933.7|29913.7|29937.1|29917.1|29919.5|29899.5|660
1618911900000|2021-04-20 09:45:00|29933.5|29913.5|29942|29922|29950.2|29930.2|29933.4|29913.4|852
1618912200000|2021-04-20 09:50:00|29942.9|29922.9|29940|29920|29944.2|29924.2|29933.3|29913.3|632
1618912500000|2021-04-20 09:55:00|29939.7|29919.7|29932.8|29912.8|29940.2|29920.2|29928.7|29908.7|624
1618912800000|2021-04-20 10:00:00|29932.3|29912.3|29927.4|29907.4|29935.1|29915.1|29923.4|29903.4|603
1618913100000|2021-04-20 10:05:00|29927.3|29907.3|29930.9|29910.9|29936.8|29916.8|29926.5|29906.5|540
1618913400000|2021-04-20 10:10:00|29931.1|29911.1|29935.5|29915.5|29938.2|29918.2|29927.7|29907.7|521
1618913700000|2021-04-20 10:15:00|29934|29914|29937.6|29917.6|29938.5|29918.5|29931.8|29911.8|541
1618914000000|2021-04-20 10:20:00|29937.4|29917.4|29946.5|29926.5|29948.4|29928.4|29934.2|29914.2|589
1618914300000|2021-04-20 10:25:00|29946.7|29926.7|29943.8|29923.8|29952.9|29932.9|29942.7|29922.7|612
1618914600000|2021-04-20 10:30:00|29943.7|29923.7|29947.9|29927.9|29954|29934|29937.6|29917.6|539
1618914900000|2021-04-20 10:35:00|29947.2|29927.2|29957.7|29937.7|29958.5|29938.5|29941.2|29921.2|538
1618915200000|2021-04-20 10:40:00|29957.4|29937.4|29962.2|29942.2|29962.2|29942.2|29950.8|29930.8|632
1618915500000|2021-04-20 10:45:00|29963.2|29943.2|29978.2|29958.2|29980.1|29960.1|29960.7|29940.7|751
1618915800000|2021-04-20 10:50:00|29976.8|29956.8|29989.7|29969.7|29995.7|29975.7|29974.8|29954.8|760
1618916100000|2021-04-20 10:55:00|29989.8|29969.8|29986.5|29966.5|29992.4|29972.4|29982.7|29962.7|543
1618916400000|2021-04-20 11:00:00|29985.7|29965.7|29982.3|29962.3|29990.3|29970.3|29979.4|29959.4|657
1618916700000|2021-04-20 11:05:00|29982.1|29962.1|29978.3|29958.3|29986.8|29966.8|29975.6|29955.6|673
1618917000000|2021-04-20 11:10:00|29978.6|29958.6|29955.7|29935.7|29982|29962|29954.4|29934.4|525
1618917300000|2021-04-20 11:15:00|29956.2|29936.2|29967.8|29947.8|29974.4|29954.4|29955.3|29935.3|688
1618917600000|2021-04-20 11:20:00|29966.9|29946.9|29966|29946|29974.1|29954.1|29962.7|29942.7|664
1618917900000|2021-04-20 11:25:00|29965.7|29945.7|29970|29950|29974.9|29954.9|29959|29939|608
1618918200000|2021-04-20 11:30:00|29969.9|29949.9|29962.6|29942.6|29970.4|29950.4|29952.3|29932.3|579
1618918500000|2021-04-20 11:35:00|29963|29943|29961|29941|29965.5|29945.5|29959.6|29939.6|481
1618918800000|2021-04-20 11:40:00|29961.3|29941.3|29961.1|29941.1|29968.3|29948.3|29960|29940|531
1618919100000|2021-04-20 11:45:00|29960.6|29940.6|29961|29941|29966.3|29946.3|29956.7|29936.7|507
1618919400000|2021-04-20 11:50:00|29960.9|29940.9|29965.7|29945.7|29967.5|29947.5|29960.3|29940.3|437
1618919700000|2021-04-20 11:55:00|29965.1|29945.1|29970.4|29950.4|29972.3|29952.3|29957.4|29937.4|678
1618920000000|2021-04-20 12:00:00|29970.3|29950.3|29977.2|29957.2|29981.3|29961.3|29970.2|29950.2|660
1618920300000|2021-04-20 12:05:00|29977.5|29957.5|29974.7|29954.7|29979.8|29959.8|29967.6|29947.6|612
1618920600000|2021-04-20 12:10:00|29974.6|29954.6|29978.8|29958.8|29983.8|29963.8|29972.1|29952.1|579
1618920900000|2021-04-20 12:15:00|29979.1|29959.1|29979.7|29959.7|29985.6|29965.6|29978|29958|611
1618921200000|2021-04-20 12:20:00|29980.1|29960.1|29999.9|29979.9|30002.9|29982.9|29977.9|29957.9|768
1618921500000|2021-04-20 12:25:00|29999.7|29979.7|30005.4|29985.4|30008.3|29988.3|29992.5|29972.5|710
1618921800000|2021-04-20 12:30:00|30004.6|29984.6|30026.6|30006.6|30038.9|30018.9|29998.2|29978.2|823
1618922100000|2021-04-20 12:35:00|30026.8|30006.8|30025.7|30005.7|30027.4|30007.4|30013.3|29993.3|686
1618922400000|2021-04-20 12:40:00|30025.5|30005.5|30045.2|30025.2|30057|30037|30019.9|29999.9|790
1618922700000|2021-04-20 12:45:00|30045.4|30025.4|30039|30019|30047.3|30027.3|30029.8|30009.8|699
1618923000000|2021-04-20 12:50:00|30039.1|30019.1|30037.4|30017.4|30044|30024|30023.7|30003.7|685
1618923300000|2021-04-20 12:55:00|30037.3|30017.3|30051.4|30031.4|30055.3|30035.3|30033.7|29997.2|787
1618923600000|2021-04-20 13:00:00|30051.2|30031.2|30045.2|30025.2|30053.9|30033.9|30040.4|30020.4|682
1618923900000|2021-04-20 13:05:00|30046.5|30026.5|30037.1|30017.1|30055.5|30035.5|30036.1|30016.1|755
1618924200000|2021-04-20 13:10:00|30037.2|30017.2|30034.2|30014.2|30040.7|30020.7|30033.8|30013.8|649
1618924500000|2021-04-20 13:15:00|30034.6|30014.6|30048|30028|30053.4|30033.4|30034.4|30014.4|649
1618924800000|2021-04-20 13:20:00|30048.2|30028.2|30022.7|30002.7|30051.6|30031.6|30020.7|30000.7|649
1618925100000|2021-04-20 13:25:00|30022.5|30002.5|30020.9|30000.9|30025.8|30005.8|30018.4|29998.4|465
1618925400000|2021-04-20 13:30:00|30020.5|30000.5|30026|30006|30030.7|30010.7|30018.2|29998.2|618
1618925700000|2021-04-20 13:35:00|30025.6|30005.6|30019.8|29999.8|30042|30022|30017.1|29997.1|595
1618926000000|2021-04-20 13:40:00|30020|30000|29995.7|29975.7|30023.8|30003.8|29992.5|29972.5|631
1618926300000|2021-04-20 13:45:00|29995|29975|30009.9|29989.9|30015.5|29995.5|29989.7|29969.7|631
1618926600000|2021-04-20 13:50:00|30010|29990|30010|29990|30012.9|29992.9|30001.7|29981.7|633
1618926900000|2021-04-20 13:55:00|30009.7|29989.7|30012.5|29992.5|30020.9|30000.9|30006.8|29986.8|708
1618927200000|2021-04-20 14:00:00|30012.1|29992.1|30024.4|30004.4|30029|30009|30006|29986|771
1618927500000|2021-04-20 14:05:00|30023.6|30003.6|30027.7|30007.7|30029|30009|30012.3|29992.3|837
1618927800000|2021-04-20 14:10:00|30027.8|30007.8|30001.1|29981.1|30033.5|30013.5|29998.4|29978.4|739
1618928100000|2021-04-20 14:15:00|30001.5|29981.5|29981.6|29961.6|30008.6|29988.6|29975.6|29955.6|820
1618928400000|2021-04-20 14:20:00|29982.2|29962.2|29982.8|29962.8|29992.7|29972.7|29981.4|29961.4|724
1618928700000|2021-04-20 14:25:00|29981.9|29961.9|29971.6|29951.6|29983.8|29963.8|29969.5|29949.5|781
1618929000000|2021-04-20 14:30:00|29970.6|29950.6|29963.9|29943.9|29977.5|29957.5|29963|29943|824
1618929300000|2021-04-20 14:35:00|29966|29946|29946.8|29926.8|29966|29946|29946.3|29926.3|654
1618929600000|2021-04-20 14:40:00|29946.4|29926.4|29971.2|29951.2|29973.4|29953.4|29946.4|29926.4|669
1618929900000|2021-04-20 14:45:00|29971.6|29951.6|29991.2|29971.2|30000.6|29980.6|29968|29948|817
1618930200000|2021-04-20 14:50:00|29990.6|29970.6|29993.5|29973.5|29996.4|29976.4|29980.9|29960.9|822
1618930500000|2021-04-20 14:55:00|29992.9|29972.9|29967.7|29947.7|29993.7|29973.7|29961.6|29941.6|897
1618930800000|2021-04-20 15:00:00|29968.1|29948.1|29964.2|29944.2|29984.5|29949.6|29955.8|29929.7|811
1618931100000|2021-04-20 15:05:00|29961.6|29941.6|29957.5|29937.5|29972.7|29952.7|29956.7|29936.7|700
1618931400000|2021-04-20 15:10:00|29959.3|29939.3|29942.2|29922.2|29960.5|29940.5|29941|29921|623
1618931700000|2021-04-20 15:15:00|29942.1|29922.1|29941.8|29921.8|29972.4|29938.4|29935.1|29915.1|661
1618932000000|2021-04-20 15:20:00|29940.4|29920.4|29983.9|29963.9|29995.6|29970.1|29940.4|29920.4|797
1618932300000|2021-04-20 15:25:00|29983.4|29963.4|30000.2|29980.2|30002.4|29982.4|29980.7|29960.7|872
1618932600000|2021-04-20 15:30:00|30000.6|29980.6|30022.3|29972.3|30048.6|30012.6|29996.5|29966.1|911
1618932900000|2021-04-20 15:35:00|30021.9|29971.9|30017.5|29997.5|30040.3|30007.1|30013.1|29970.3|872
1618933200000|2021-04-20 15:40:00|30018|29998|30009.5|29959.5|30033.6|29998|29989.1|29950.4|934
1618933500000|2021-04-20 15:45:00|30008.7|29958.7|29989.9|29969.9|30018.7|29984.5|29984.2|29949.5|928
1618933800000|2021-04-20 15:50:00|29990.5|29970.5|29980.3|29960.3|29993.9|29973.9|29976.5|29956.5|667
1618934100000|2021-04-20 15:55:00|29980.2|29960.2|29975.9|29955.9|29982.6|29962.6|29975.9|29955.9|584
1618934400000|2021-04-20 16:00:00|29975.8|29955.8|29974.9|29954.9|29997.5|29963|29973|29938|608
1618934700000|2021-04-20 16:05:00|29976.3|29956.3|29996.5|29946.5|29997.8|29962.5|29973.5|29939.4|532
1618935000000|2021-04-20 16:10:00|29996.3|29946.3|29990.1|29970.1|30007.5|29971.5|29978.4|29945|554
1618935300000|2021-04-20 16:15:00|29990|29970|30002.1|29982.1|30009.5|29983.9|29984.8|29953.3|654
1618935600000|2021-04-20 16:20:00|30001.5|29981.5|29994.7|29974.7|30010|29982.3|29990|29952.1|549
1618935900000|2021-04-20 16:25:00|29994.4|29974.4|30005.6|29985.6|30018.7|29990.7|29991.3|29956.4|606
1618936200000|2021-04-20 16:30:00|30007.6|29987.6|30024.8|30004.8|30036|30007.7|30007.2|29975.4|602
1618936500000|2021-04-20 16:35:00|30043|29993|30026.9|30006.9|30043.6|30009.1|30022.7|29989.8|534
1618936800000|2021-04-20 16:40:00|30027.6|30007.6|30040|30020|30041|30021|30023.4|29989.4|707
1618937100000|2021-04-20 16:45:00|30040.1|30020.1|30044.8|29994.8|30049|30021.3|30027.1|29990.7|777
1618937400000|2021-04-20 16:50:00|30045|29995|30036.9|29986.9|30047.7|30012.6|30021.5|29984.3|816
1618937700000|2021-04-20 16:55:00|30037.7|29987.7|30023.2|30003.2|30040.4|30005.4|30019.2|29984.6|849
1618938000000|2021-04-20 17:00:00|30023.1|30003.1|30019.6|29999.6|30040.4|30005.9|30015.3|29979.6|827
1618938300000|2021-04-20 17:05:00|30018.7|29998.7|30021.4|30001.4|30041.4|30006.3|30017.8|29981.6|752
1618938600000|2021-04-20 17:10:00|30021.5|30001.5|30032.2|30012.2|30052|30015.9|30020.7|29990|626
1618938900000|2021-04-20 17:15:00|30031.2|30011.2|30038.9|30018.9|30053.5|30018.9|30027|29997.5|572
1618939200000|2021-04-20 17:20:00|30038.4|30018.4|30058|30038|30074.9|30038.9|30036.9|30006.7|749
1618939500000|2021-04-20 17:25:00|30057.5|30037.5|30054.8|30034.8|30074.2|30038.6|30050.7|30019.7|547
1618939800000|2021-04-20 17:30:00|30054.9|30034.9|30060.1|30040.1|30083|30046.5|30052.6|30024.9|596
1618940100000|2021-04-20 17:35:00|30060.2|30040.2|30053.8|30033.8|30073.6|30041.1|30049.2|30020.5|436
1618940400000|2021-04-20 17:40:00|30054.6|30034.6|30052.3|30032.3|30071.5|30037.4|30050.8|30020.2|371
1618940700000|2021-04-20 17:45:00|30052.4|30032.4|30054.2|30034.2|30073.4|30035.9|30048.1|30020.3|386
1618941000000|2021-04-20 17:50:00|30070.8|30020.8|30053.4|30033.4|30071.4|30037.5|30048.8|30019.5|364
1618941300000|2021-04-20 17:55:00|30052.1|30032.1|30053|30033|30067.9|30034.7|30047.8|30017.9|417
1618941600000|2021-04-20 18:00:00|30052.5|30032.5|30050.2|30030.2|30053.7|30033.7|30046.7|30026.7|408
1618941900000|2021-04-20 18:05:00|30049.5|30029.5|30048.6|30028.6|30068.5|30033.1|30042.4|30014.6|407
1618942200000|2021-04-20 18:10:00|30048.2|30028.2|30052|30032|30054.5|30034.5|30042|30022|411
1618942500000|2021-04-20 18:15:00|30054.7|30034.7|30045.7|30025.7|30072.5|30037.5|30043|30022.5|488
1618942800000|2021-04-20 18:20:00|30046.4|30026.4|30051.8|30031.8|30070.9|30034.7|30044.3|30015.2|361
1618943100000|2021-04-20 18:25:00|30049.5|30029.5|30051.1|30031.1|30058.2|30038.2|30048.5|30028.5|516
1618943400000|2021-04-20 18:30:00|30051.3|30031.3|30061.9|30041.9|30062.7|30042.7|30049|30029|523
1618943700000|2021-04-20 18:35:00|30061.2|30041.2|30056.9|30036.9|30078|30042.6|30055.7|30027.5|302
1618944000000|2021-04-20 18:40:00|30057|30037|30060.3|30040.3|30079.9|30043.4|30052.5|30020.1|379
1618944300000|2021-04-20 18:45:00|30059.8|30039.8|30054.2|30034.2|30077.2|30041.3|30052|30018.5|439
1618944600000|2021-04-20 18:50:00|30054.9|30034.9|30044.5|30024.5|30069.8|30035.3|30043.7|30015.7|568
1618944900000|2021-04-20 18:55:00|30044.4|30024.4|30053.8|30033.8|30075|30039.3|30043.7|30018.1|753
1618945200000|2021-04-20 19:00:00|30056.2|30036.2|30054.3|30034.3|30079.9|30043.7|30050.4|30020.6|530
1618945500000|2021-04-20 19:05:00|30053.8|30033.8|30052.2|30032.2|30072.1|30038.1|30051.4|30021|339
1618945800000|2021-04-20 19:10:00|30052.9|30032.9|30048.2|30028.2|30066.3|30035.3|30043.4|30011|459
1618946100000|2021-04-20 19:15:00|30048.5|30028.5|30050.5|30030.5|30067.7|30032|30045.2|30004.9|439
1618946400000|2021-04-20 19:20:00|30051|30031|30043.5|30023.5|30062.6|30031.9|30043.5|30012.6|408
1618946700000|2021-04-20 19:25:00|30043.9|30023.9|30044.9|30024.9|30062.9|30028.1|30039|30010.4|537
1618947000000|2021-04-20 19:30:00|30041.7|30021.7|30060.7|30010.7|30067|30027.8|30041.4|30007.8|353
1618947300000|2021-04-20 19:35:00|30060|30010|30061.7|30011.7|30067.5|30028.7|30042|30006.4|263
1618947600000|2021-04-20 19:40:00|30062|30012|30054.6|30004.6|30064.8|30027.2|30036.9|29999.2|453
1618947900000|2021-04-20 19:45:00|30055.2|30005.2|30052.4|30002.4|30059.2|30019.4|30036|29994.5|445
1618948200000|2021-04-20 19:50:00|30050.1|30000.1|30037.4|30017.4|30058.8|30020.4|30035.7|30000.1|414
1618948500000|2021-04-20 19:55:00|30037.7|30017.7|30050.9|30000.9|30058.1|30019.7|30031.1|29981.1|949
1618948800000|2021-04-20 20:00:00|30051.7|30001.7|30057.5|30007.5|30060.1|30019|30037.6|29998.4|514
1618949100000|2021-04-20 20:05:00|30057.4|30007.4|30058.1|30008.1|30068.7|30023.6|30041.7|30006.3|456
1618949400000|2021-04-20 20:10:00|30060.3|30010.3|30057.7|30007.7|30063.3|30027.5|30047.5|30004.4|380
1618949700000|2021-04-20 20:15:00|30052.3|30002.3|30052.2|30002.2|30062.1|30012.1|30038.7|29988.7|529
1618950000000|2021-04-20 20:20:00|30050.3|30000.3|30066.1|30016.1|30066.9|30016.9|30042.7|29992.7|521
1618950300000|2021-04-20 20:25:00|30063.4|30013.4|30053.3|30003.3|30064.8|30014.8|30043.9|29993.9|465
1618950600000|2021-04-20 20:30:00|30052.8|30002.8|30046.5|29996.5|30082.7|30011|30042.4|29992.4|502
1618950900000|2021-04-20 20:35:00|30046.7|29996.7|30049.3|29999.3|30056.5|30006.5|30041.9|29991.9|355
1618951200000|2021-04-20 20:40:00|30051|30001|30049.7|29999.7|30055.6|30005.6|30045.2|29995.2|403
1618951500000|2021-04-20 20:45:00|30049.2|29999.2|30055.1|30005.1|30059.6|30009.6|30041|29991|354
1618951800000|2021-04-20 20:50:00|30054.8|30004.8|30054.2|30004.2|30064|30012.5|30046.5|29991.4|440
1618952100000|2021-04-20 20:55:00|30056.5|30006.5|30044.6|29994.6|30080.8|30013.2|30040.4|29974.6|520
1618952400000|2021-04-20 21:00:00|30045|29995|30041.4|29953.3|30065.7|29995|30037.6|29949.8|69
1618952700000|2021-04-20 21:05:00|30047.9|29957.6|30052.9|29968|30084.3|29969|30016.5|29945.6|133
1618953000000|2021-04-20 21:10:00|30052.6|29942.4|30036.7|29969|30063.9|29969|30025.4|29942.4|152
1618953300000|2021-04-20 21:15:00|30038.6|29949.7|30018|29968|30052.7|29969|30018|29941.9|121
1618953600000|2021-04-20 21:20:00|30031|29969|30034.6|29969|30054.2|29969|30018|29942|120
1618953900000|2021-04-20 21:25:00|30028.7|29961.8|30029.1|29969|30057|29969|30023|29945.4|139
1618954200000|2021-04-20 21:30:00|30041.1|29956|30039.7|29960|30050.3|29969.8|30022.7|29948.8|305
1618954500000|2021-04-20 21:35:00|30047.6|29958.7|30033.6|29961.2|30047.6|29974.2|30025.5|29942.2|251
1618954800000|2021-04-20 21:40:00|30034.9|29958.4|30029.1|29968.1|30049|29973.5|30023.5|29948.1|199
1618955100000|2021-04-20 21:45:00|30028|29970.4|30027.1|29963.1|30048.6|29974|30022.2|29955.5|173
1618955400000|2021-04-20 21:50:00|30027.7|29962.4|30028.5|29965.4|30045.6|29969|30023.8|29954.7|168
1618955700000|2021-04-20 21:55:00|30038.4|29964.9|30039.4|29961.5|30047.7|29970|30023|29955.5|207
1618956000000|2021-04-20 22:00:00|30040.6|29961.3|30048.5|29979.1|30059.2|29982.9|30026|29954.5|401
1618956300000|2021-04-20 22:05:00|30051.2|29978.7|30047.4|29975.9|30060.5|29988.2|30023.1|29970.6|360
1618956600000|2021-04-20 22:10:00|30066.3|29982.5|30047.2|29983.3|30066.3|29987.3|30023.3|29969.9|325
1618956900000|2021-04-20 22:15:00|30044.3|29983.5|30031.6|29973.8|30057|29987.2|30024.6|29971|221
1618957200000|2021-04-20 22:20:00|30030.3|29980.3|30041.4|29976.8|30063.9|29987.2|30021.9|29969|278
1618957500000|2021-04-20 22:25:00|30028.2|29973.9|30024.7|29974.7|30051.8|29984.2|30021.6|29965.7|263
1618957800000|2021-04-20 22:30:00|30023.8|29973.8|30040.7|29988.2|30057.9|29990.4|30023.8|29970.4|329
1618958100000|2021-04-20 22:35:00|30043.4|29990.1|30051.3|29985|30070|29992.8|30025.8|29974.6|288
1618958400000|2021-04-20 22:40:00|30053.9|29984.9|30035|29974.8|30065.4|29991.9|30029.6|29974.8|248
1618958700000|2021-04-20 22:45:00|30033.3|29980|30030.3|29980.3|30078|29993.1|30028.4|29972.1|274
1618959000000|2021-04-20 22:50:00|30031.2|29981.2|30045.5|29991.9|30064.7|29993.9|30029.6|29979.6|262
1618959300000|2021-04-20 22:55:00|30033.4|29983.4|30033.7|29983.7|30072|29998.9|30028.9|29978.9|244
1618959600000|2021-04-20 23:00:00|30033.5|29983.5|30063.9|29999.3|30076.5|30005.6|30033.1|29983.1|302
1618959900000|2021-04-20 23:05:00|30057.7|29999.8|30045.9|29995.8|30075.8|30005.5|30041.7|29990.9|316
1618960200000|2021-04-20 23:10:00|30046.3|29996|30048|29998|30064.8|30004.3|30043.7|29993.7|265
1618960500000|2021-04-20 23:15:00|30048.1|29998.1|30045.6|29992.6|30052.4|30000.9|30042.8|29991.1|255
1618960800000|2021-04-20 23:20:00|30045.2|29995.2|30047.1|29997.1|30050.6|30000.5|30040.4|29990.4|214
1618961100000|2021-04-20 23:25:00|30046.9|29996.9|30045|29995|30053.1|30003.1|30040.9|29989.5|253
1618961400000|2021-04-20 23:30:00|30046.6|29996.6|30046.7|29996.7|30057.4|30004.7|30042.7|29992.7|236
1618961700000|2021-04-20 23:35:00|30047.8|29997.8|30048.2|29998.2|30053.5|30002.3|30043.3|29993.3|265
1618962000000|2021-04-20 23:40:00|30047.5|29997.1|30044.5|29994.5|30054.5|30003.1|30038|29988|288
1618962300000|2021-04-20 23:45:00|30044.6|29994.6|30043.6|29993.6|30050.1|30000.1|30039|29989|287
1618962600000|2021-04-20 23:50:00|30043.1|29993.1|30045.2|29995.2|30052.9|30002.9|30040.6|29990.6|212
1618962900000|2021-04-20 23:55:00|30045.4|29995.4|30053.7|30003.7|30057.4|30007.4|30041.6|29991.6|271
1618963200000|2021-04-21 00:00:00|30047.6|29997.6|30049.8|29999.8|30058.3|30008.3|30045.9|29995.9|391
1618963500000|2021-04-21 00:05:00|30050.3|30000.3|30045.8|29995.8|30056.8|30006.8|30042.9|29992.9|463
1618963800000|2021-04-21 00:10:00|30045.9|29995.9|30047|29997|30053.6|30003.6|30044.4|29994.4|810
1618964100000|2021-04-21 00:15:00|30047.9|29997.9|30040.8|29990.8|30048.1|29998.1|30034.2|29984.2|807
1618964400000|2021-04-21 00:20:00|30037.1|29987.1|30042.3|29992.3|30056|30006|30031.6|29981.6|832
1618964700000|2021-04-21 00:25:00|30042.7|29992.7|30041.5|29991.5|30049.1|29999.1|30035.8|29985.8|797
1618965000000|2021-04-21 00:30:00|30041.1|29991.1|30035.3|29985.3|30041.7|29991.7|30031.8|29981.8|717
1618965300000|2021-04-21 00:35:00|30034.8|29984.8|30030.1|29980.1|30039.6|29989.6|30027.2|29977.2|558
1618965600000|2021-04-21 00:40:00|30029.4|29979.4|30032.6|29982.6|30037|29987|30023.6|29973.6|393
1618965900000|2021-04-21 00:45:00|30033.6|29983.6|30031.9|29981.9|30035.7|29985.7|30025.4|29975.4|533
1618966200000|2021-04-21 00:50:00|30032.9|29982.9|30039.7|29989.7|30050.1|30000.1|30030.2|29980.2|762
1618966500000|2021-04-21 00:55:00|30040.2|29990.2|30046.3|29996.3|30055.3|30005.3|30040.1|29990.1|908
1618966800000|2021-04-21 01:00:00|30047|29997|30043.9|29993.9|30049.1|29999.1|30042.5|29992.5|872
1618967100000|2021-04-21 01:05:00|30043.4|29993.4|30040.4|29990.4|30045.8|29995.8|30038.4|29988.4|832
1618967400000|2021-04-21 01:10:00|30041.9|29991.9|30047.5|29997.5|30053.4|30003.4|30039.7|29989.7|540
1618967700000|2021-04-21 01:15:00|30048.2|29998.2|30055.1|30005.1|30060.8|30010.8|30046.8|29996.8|479
1618968000000|2021-04-21 01:20:00|30054.9|30004.9|30044.6|29994.6|30060.8|30010.8|30043.4|29993.4|376
1618968300000|2021-04-21 01:25:00|30044.9|29994.9|30050.7|30000.7|30054.8|30004.8|30044.4|29994.4|517
1618968600000|2021-04-21 01:30:00|30053.8|30003.8|30040.5|29990.5|30054.1|30004.1|30038|29988|663
1618968900000|2021-04-21 01:35:00|30039.6|29989.6|30029.7|29979.7|30045.1|29995.1|30028.2|29978.2|953
1618969200000|2021-04-21 01:40:00|30030.7|29980.7|30031.8|29981.8|30036.7|29986.7|30027.6|29977.6|871
1618969500000|2021-04-21 01:45:00|30031.9|29981.9|30032.5|29982.5|30046|29996|30031.2|29981.2|645
1618969800000|2021-04-21 01:50:00|30033.7|29983.7|30036.9|29986.9|30042.7|29992.7|30029.9|29979.9|667
1618970100000|2021-04-21 01:55:00|30037|29987|30043.2|29993.2|30047.8|29997.8|30035.5|29985.5|641
1618970400000|2021-04-21 02:00:00|30042.6|29992.6|30047.7|29997.7|30056.8|30006.8|30041.2|29991.2|533
1618970700000|2021-04-21 02:05:00|30048.3|29998.3|30045|29995|30051.5|30001.5|30038.3|29988.3|435
1618971000000|2021-04-21 02:10:00|30043.9|29993.9|30045.3|29995.3|30055.7|30005.7|30039.4|29989.4|408
1618971300000|2021-04-21 02:15:00|30046.4|29996.4|30045|29995|30056.4|30006.4|30043.9|29993.9|407
1618971600000|2021-04-21 02:20:00|30044|29994|30056.6|30006.6|30058.2|30008.2|30044|29994|373
1618971900000|2021-04-21 02:25:00|30056|30006|30056.3|30006.3|30065.3|30015.3|30051.9|30001.9|442
1618972200000|2021-04-21 02:30:00|30055.7|30005.7|30057.4|30007.4|30061.5|30011.5|30049|29999|387
1618972500000|2021-04-21 02:35:00|30056.8|30006.8|30059|30009|30065.3|30015.3|30050.2|30000.2|489
1618972800000|2021-04-21 02:40:00|30059.5|30009.5|30064.7|30014.7|30070.1|30020.1|30055.5|30005.5|467
1618973100000|2021-04-21 02:45:00|30064.1|30014.1|30061.9|30011.9|30066.9|30016.9|30057.9|30007.9|336
1618973400000|2021-04-21 02:50:00|30061.5|30011.5|30060.1|30010.1|30066.2|30016.2|30054.1|30004.1|341
1618973700000|2021-04-21 02:55:00|30060.3|30010.3|30062.2|30012.2|30066.8|30016.8|30053|30003|432
1618974000000|2021-04-21 03:00:00|30056.6|30006.6|30056.6|30006.6|30063.1|30013.1|30052.9|30002.9|346
1618974300000|2021-04-21 03:05:00|30055.3|30005.3|30059|30009|30069|30019|30051.5|30001.5|449
1618974600000|2021-04-21 03:10:00|30058.3|30008.3|30056.3|30006.3|30071.7|30021.7|30052.9|30002.9|685
1618974900000|2021-04-21 03:15:00|30057.2|30007.2|30059.5|30009.5|30062.2|30012.2|30055.2|30005.2|572
1618975200000|2021-04-21 03:20:00|30059.4|30009.4|30060|30010|30069.1|30019.1|30056.1|30006.1|413
1618975500000|2021-04-21 03:25:00|30059|30009|30058.5|30008.5|30067.1|30017.1|30054.6|30004.6|361
1618975800000|2021-04-21 03:30:00|30057.8|30007.8|30058.6|30008.6|30065.6|30015.6|30053.1|30003.1|377
1618976100000|2021-04-21 03:35:00|30057.1|30007.1|30061|30011|30071|30021|30055.3|30005.3|359
1618976400000|2021-04-21 03:40:00|30061.6|30011.6|30061.8|30011.8|30070.1|30020.1|30057.3|30007.3|327
1618976700000|2021-04-21 03:45:00|30061.3|30011.3|30068.6|30018.6|30076|30026|30059|30009|291
1618977000000|2021-04-21 03:50:00|30069.6|30019.6|30068.2|30018.2|30076.4|30026.4|30059|30009|343
1618977300000|2021-04-21 03:55:00|30065.1|30015.1|30064.6|30014.6|30071.3|30021.3|30059.3|30009.3|455
1618977600000|2021-04-21 04:00:00|30065.6|30015.6|30068.1|30018.1|30076.7|30026.7|30062.3|30012.3|286
1618977900000|2021-04-21 04:05:00|30067.8|30017.8|30070.9|30020.9|30083|30034.1|30054.1|30010.6|393
1618978200000|2021-04-21 04:10:00|30071.4|30021.4|30072.3|30022.3|30081.3|30031.3|30069.5|30019.5|394
1618978500000|2021-04-21 04:15:00|30072.4|30022.4|30073.3|30023.3|30082.9|30040.4|30058.8|30019.6|365
1618978800000|2021-04-21 04:20:00|30073.4|30023.4|30073.5|30023.5|30082.6|30032.6|30072|30022|322
1618979100000|2021-04-21 04:25:00|30076|30026|30075.3|30025.3|30081.1|30031.1|30071.9|30021.9|296
1618979400000|2021-04-21 04:30:00|30074.8|30024.8|30075.8|30025.8|30085|30038.8|30057.6|30021.4|324
1618979700000|2021-04-21 04:35:00|30075.1|30025.1|30077.8|30027.8|30086.3|30036.3|30074.8|30024.8|335
1618980000000|2021-04-21 04:40:00|30077.5|30027.5|30079.8|30029.8|30083.4|30033.4|30076.3|30026.3|333
1618980300000|2021-04-21 04:45:00|30080.2|30030.2|30080.8|30030.8|30091.5|30047.3|30067.3|30027.9|313
1618980600000|2021-04-21 04:50:00|30080.9|30030.9|30076.7|30026.7|30086.8|30043.6|30060.2|30024.4|310
1618980900000|2021-04-21 04:55:00|30076.3|30026.3|30075.6|30025.6|30084.3|30041.8|30059.6|30023.6|279
1618981200000|2021-04-21 05:00:00|30076.1|30026.1|30078.5|30028.5|30086|30047.6|30058.7|30022.7|426
1618981500000|2021-04-21 05:05:00|30078.2|30028.2|30071.4|30051.4|30100.3|30055|30062.5|30027.7|360
1618981800000|2021-04-21 05:10:00|30072.3|30052.3|30078.1|30028.1|30101.5|30054.9|30069.4|30019.4|391
1618982100000|2021-04-21 05:15:00|30076.5|30026.5|30077.4|30027.4|30083.6|30033.6|30070.2|30020.2|348
1618982400000|2021-04-21 05:20:00|30078.5|30028.5|30074.9|30024.9|30078.5|30028.5|30067.9|30017.9|322
1618982700000|2021-04-21 05:25:00|30075.7|30025.7|30071.3|30021.3|30075.7|30025.7|30064.6|30014.6|333
1618983000000|2021-04-21 05:30:00|30069.1|30019.1|30068.9|30018.9|30072.4|30022.4|30065.3|30015.3|367
1618983300000|2021-04-21 05:35:00|30068.5|30018.5|30063.2|30013.2|30072.5|30022.5|30060.9|30010.9|452
1618983600000|2021-04-21 05:40:00|30062.4|30012.4|30064|30014|30070.1|30020.1|30058.7|30008.7|392
1618983900000|2021-04-21 05:45:00|30064.5|30014.5|30063.7|30013.7|30072.3|30022.3|30056.2|30006.2|337
1618984200000|2021-04-21 05:50:00|30063.4|30013.4|30061.7|30011.7|30067.5|30017.5|30055.1|30005.1|398
1618984500000|2021-04-21 05:55:00|30062.6|30012.6|30068.7|30018.7|30068.8|30018.8|30059|30009|332
1618984800000|2021-04-21 06:00:00|30067.1|30017.1|30053.9|30033.9|30078.2|30041.5|30047.2|30012.6|531
1618985100000|2021-04-21 06:05:00|30053.5|30033.5|30070.9|30020.9|30091.9|30052.6|30053.2|30015.3|560
1618985400000|2021-04-21 06:10:00|30071.5|30021.5|30065.6|30015.6|30072.5|30034.5|30048.7|30012.9|515
1618985700000|2021-04-21 06:15:00|30067.4|30017.4|30067.7|30017.7|30080.6|30033.8|30047.5|30011.3|558
1618986000000|2021-04-21 06:20:00|30067.6|30017.6|30065.6|30015.6|30074.6|30034.7|30050|30013.1|546
1618986300000|2021-04-21 06:25:00|30067.7|30017.7|30069.3|30019.3|30072.2|30035.5|30047.7|30009.6|509
1618986600000|2021-04-21 06:30:00|30069.1|30019.1|30055.1|30035.1|30069.5|30036.4|30049.1|30017.5|752
1618986900000|2021-04-21 06:35:00|30054|30034|30046|30026|30056.5|30036.5|30045|30025|475
1618987200000|2021-04-21 06:40:00|30046.3|30026.3|30040|30020|30046.6|30026.6|30033.8|30013.8|592
1618987500000|2021-04-21 06:45:00|30039.9|30019.9|30046.8|30026.8|30049|30029|30037.6|30017.6|562
1618987800000|2021-04-21 06:50:00|30046.7|30026.7|30040.5|30020.5|30048.1|30028.1|30040.2|30020.2|375
1618988100000|2021-04-21 06:55:00|30040.4|30020.4|30048.2|30028.2|30062.7|30037.8|30040.4|30007.3|695
1618988400000|2021-04-21 07:00:00|30049.3|30029.3|30067.7|30047.7|30074.8|30048.1|30042.1|30010.8|696
1618988700000|2021-04-21 07:05:00|30066.7|30046.7|30058|30038|30072.6|30052.6|30050.5|30017.4|641
1618989000000|2021-04-21 07:10:00|30057.3|30037.3|30059.6|30039.6|30063.1|30043.1|30049.8|30029.8|539
1618989300000|2021-04-21 07:15:00|30058.9|30038.9|30067.4|30047.4|30067.9|30047.9|30054.8|30034.8|498
1618989600000|2021-04-21 07:20:00|30067.3|30047.3|30091.1|30071.1|30092.4|30072.4|30064|30044|748
1618989900000|2021-04-21 07:25:00|30092.5|30072.5|30106.2|30086.2|30106.5|30086.5|30090.8|30070.8|723
1618990200000|2021-04-21 07:30:00|30106|30086|30125.4|30105.4|30143.5|30108.5|30102.7|30082.7|855
1618990500000|2021-04-21 07:35:00|30126.2|30106.2|30146.2|30126.2|30151.2|30131.2|30123.8|30103.8|965
1618990800000|2021-04-21 07:40:00|30145.8|30125.8|30156.4|30136.4|30167|30147|30145.8|30125.8|844
1618991100000|2021-04-21 07:45:00|30157.1|30137.1|30159.7|30139.7|30168.3|30148.3|30153.9|30133.9|813
1618991400000|2021-04-21 07:50:00|30159.9|30139.9|30153.2|30133.2|30162.5|30142.5|30148.2|30128.2|719
1618991700000|2021-04-21 07:55:00|30153.3|30133.3|30139.7|30119.7|30155.5|30135.5|30136.6|30116.6|790
1618992000000|2021-04-21 08:00:00|30140|30120|30138.7|30118.7|30148.1|30128.1|30137|30117|652
1618992300000|2021-04-21 08:05:00|30139|30119|30149.9|30129.9|30151|30131|30138.1|30118.1|576
1618992600000|2021-04-21 08:10:00|30149.7|30129.7|30153.8|30133.8|30168.7|30148.7|30149.6|30129.6|580
1618992900000|2021-04-21 08:15:00|30153.7|30133.7|30139.7|30119.7|30154.7|30134.7|30139.3|30119.3|731
1618993200000|2021-04-21 08:20:00|30139|30119|30139.4|30119.4|30141.6|30121.6|30129.1|30109.1|601
1618993500000|2021-04-21 08:25:00|30139.7|30119.7|30141.8|30121.8|30144.2|30124.2|30137.3|30117.3|473
1618993800000|2021-04-21 08:30:00|30140.8|30120.8|30145.7|30125.7|30148.3|30128.3|30131.4|30111.4|615
1618994100000|2021-04-21 08:35:00|30146|30126|30151|30131|30151.4|30131.4|30141.6|30121.6|577
1618994400000|2021-04-21 08:40:00|30150.9|30130.9|30155|30135|30158.5|30138.5|30149.3|30129.3|694
1618994700000|2021-04-21 08:45:00|30156.1|30136.1|30158.8|30138.8|30161.9|30141.9|30152.5|30132.5|798
1618995000000|2021-04-21 08:50:00|30159|30139|30158.6|30138.6|30164.3|30144.3|30157.2|30137.2|611
1618995300000|2021-04-21 08:55:00|30158.7|30138.7|30173.7|30153.7|30191.7|30171.7|30158.7|30138.7|851
1618995600000|2021-04-21 09:00:00|30175.2|30155.2|30163.4|30143.4|30180.5|30160.5|30161.2|30141.2|695
1618995900000|2021-04-21 09:05:00|30163.2|30143.2|30154.9|30134.9|30165.5|30145.5|30152.4|30132.4|531
1618996200000|2021-04-21 09:10:00|30155.4|30135.4|30149.2|30129.2|30155.7|30135.7|30141.4|30121.4|507
1618996500000|2021-04-21 09:15:00|30149.9|30129.9|30158.6|30138.6|30160.4|30140.4|30144.6|30124.6|484
1618996800000|2021-04-21 09:20:00|30158.8|30138.8|30155.4|30135.4|30158.8|30138.8|30150.5|30130.5|482
1618997100000|2021-04-21 09:25:00|30155.3|30135.3|30152.2|30132.2|30158|30138|30150.2|30130.2|443
1618997400000|2021-04-21 09:30:00|30153.7|30133.7|30172.2|30152.2|30172.2|30152.2|30149.1|30129.1|567
1618997700000|2021-04-21 09:35:00|30171.8|30151.8|30193.2|30173.2|30209.6|30175.9|30171.6|30151.6|743
1618998000000|2021-04-21 09:40:00|30194.1|30174.1|30197.4|30177.4|30204.6|30184.6|30190.4|30170.4|608
1618998300000|2021-04-21 09:45:00|30197.5|30177.5|30185.5|30165.5|30204.6|30184.6|30185.5|30165.5|604
1618998600000|2021-04-21 09:50:00|30185.2|30165.2|30176.3|30156.3|30194.5|30171.8|30170.3|30144.5|545
1618998900000|2021-04-21 09:55:00|30175.7|30155.7|30176.7|30156.7|30183|30163|30174.7|30154.7|580
1618999200000|2021-04-21 10:00:00|30176.8|30156.8|30179.9|30159.9|30183.3|30163.3|30175.9|30155.9|549
1618999500000|2021-04-21 10:05:00|30180.4|30160.4|30172.2|30152.2|30183.2|30163.2|30168.2|30148.2|532
1618999800000|2021-04-21 10:10:00|30172.4|30152.4|30169.6|30149.6|30175.4|30155.4|30167.2|30147.2|608
1619000100000|2021-04-21 10:15:00|30169.8|30149.8|30169.2|30149.2|30172.1|30152.1|30166.3|30146.3|519
1619000400000|2021-04-21 10:20:00|30169.1|30149.1|30188.2|30168.2|30191.6|30171.6|30168.9|30148.9|575
1619000700000|2021-04-21 10:25:00|30188.3|30168.3|30199.8|30179.8|30202.3|30182.3|30186.2|30166.2|501
1619001000000|2021-04-21 10:30:00|30200|30180|30189.5|30169.5|30200|30180|30184.2|30164.2|480
1619001300000|2021-04-21 10:35:00|30190|30170|30185.4|30165.4|30202.6|30174.3|30181.4|30149.5|561
1619001600000|2021-04-21 10:40:00|30185.7|30165.7|30178.3|30158.3|30190.7|30170.7|30177.9|30157.9|572
1619001900000|2021-04-21 10:45:00|30178.8|30158.8|30173.9|30153.9|30182.5|30162.5|30172.1|30152.1|488
1619002200000|2021-04-21 10:50:00|30173.7|30153.7|30171.5|30151.5|30179|30159|30167.4|30147.4|531
1619002500000|2021-04-21 10:55:00|30172.1|30152.1|30167.5|30147.5|30176|30156|30167.5|30147.5|486
1619002800000|2021-04-21 11:00:00|30168.5|30148.5|30172.1|30152.1|30174.7|30154.7|30163.2|30143.2|495
1619003100000|2021-04-21 11:05:00|30172|30152|30170.1|30150.1|30177.3|30157.3|30166.7|30146.7|477
1619003400000|2021-04-21 11:10:00|30170|30150|30162.2|30142.2|30170|30150|30154.4|30134.4|554
1619003700000|2021-04-21 11:15:00|30161.5|30141.5|30168.5|30148.5|30173.6|30153.6|30159.5|30139.5|481
1619004000000|2021-04-21 11:20:00|30168.1|30148.1|30174.7|30154.7|30174.7|30154.7|30164.8|30144.8|359
1619004300000|2021-04-21 11:25:00|30174.8|30154.8|30175.5|30155.5|30177.7|30157.7|30165.4|30145.4|368
1619004600000|2021-04-21 11:30:00|30176|30156|30180.7|30160.7|30181.7|30161.7|30170.1|30150.1|362
1619004900000|2021-04-21 11:35:00|30180.5|30160.5|30176.2|30156.2|30183.4|30163.4|30174.8|30154.8|310
1619005200000|2021-04-21 11:40:00|30176.4|30156.4|30175.2|30155.2|30179.5|30159.5|30171|30151|461
1619005500000|2021-04-21 11:45:00|30175|30155|30191.3|30171.3|30192.2|30172.2|30172.5|30152.5|460
1619005800000|2021-04-21 11:50:00|30192.1|30172.1|30180.9|30160.9|30206.1|30180.2|30180.3|30153.2|689
1619006100000|2021-04-21 11:55:00|30180.6|30160.6|30181.1|30161.1|30189.1|30169.1|30177.3|30157.3|648
1619006400000|2021-04-21 12:00:00|30182.2|30162.2|30185.4|30165.4|30189.5|30169.5|30178.8|30158.8|540
1619006700000|2021-04-21 12:05:00|30186.7|30166.7|30186.3|30166.3|30193.5|30173.5|30184.5|30164.5|484
1619007000000|2021-04-21 12:10:00|30186.4|30166.4|30186.1|30166.1|30191.1|30171.1|30182.5|30162.5|493
1619007300000|2021-04-21 12:15:00|30184.6|30164.6|30183.9|30163.9|30188|30168|30182.3|30162.3|398
1619007600000|2021-04-21 12:20:00|30184.2|30164.2|30182.7|30162.7|30187.5|30167.5|30176.6|30156.6|497
1619007900000|2021-04-21 12:25:00|30182.8|30162.8|30191.8|30171.8|30194|30174|30179.7|30159.7|619
1619008200000|2021-04-21 12:30:00|30191.7|30171.7|30207|30187|30210.7|30190.7|30188.9|30168.9|729
1619008500000|2021-04-21 12:35:00|30206.8|30186.8|30233.1|30213.1|30240.8|30216.3|30203.3|30183.3|800
1619008800000|2021-04-21 12:40:00|30233|30213|30206.8|30186.8|30236.6|30216.6|30200.3|30180.3|758
1619009100000|2021-04-21 12:45:00|30206.7|30186.7|30213.3|30193.3|30215|30195|30195.6|30175.6|648
1619009400000|2021-04-21 12:50:00|30213.5|30193.5|30212.8|30192.8|30217.2|30197.2|30209.7|30189.7|508
1619009700000|2021-04-21 12:55:00|30212.9|30192.9|30205.1|30185.1|30215|30195|30203.6|30183.6|658
1619010000000|2021-04-21 13:00:00|30204.8|30184.8|30212.9|30192.9|30215.7|30195.7|30204.8|30184.8|587
1619010300000|2021-04-21 13:05:00|30212.1|30192.1|30219.1|30199.1|30221.3|30201.3|30208.9|30188.9|578
1619010600000|2021-04-21 13:10:00|30219.3|30199.3|30243.4|30223.4|30261.7|30232.6|30218.1|30198.1|761
1619010900000|2021-04-21 13:15:00|30245.2|30225.2|30244.1|30224.1|30248|30228|30231.8|30211.8|846
1619011200000|2021-04-21 13:20:00|30245.2|30225.2|30253|30233|30270|30242.2|30235.6|30202.5|761
1619011500000|2021-04-21 13:25:00|30251.5|30231.5|30267.3|30247.3|30267.7|30247.7|30248.2|30228.2|596
1619011800000|2021-04-21 13:30:00|30268.1|30248.1|30287.2|30267.2|30289.9|30269.9|30261.9|30241.9|757
1619012100000|2021-04-21 13:35:00|30286.4|30266.4|30277.3|30257.3|30299.9|30279.9|30269.1|30249.1|816
1619012400000|2021-04-21 13:40:00|30277.2|30257.2|30252.9|30232.9|30304.2|30271.3|30250.3|30216.6|869
1619012700000|2021-04-21 13:45:00|30251|30231|30233|30213|30260.2|30239.2|30222.3|30202.3|859
1619013000000|2021-04-21 13:50:00|30232|30212|30221.3|30201.3|30240.3|30220.3|30211.9|30182.8|895
1619013300000|2021-04-21 13:55:00|30221.2|30201.2|30213.1|30193.1|30221.2|30201.2|30206.4|30186.4|863
1619013600000|2021-04-21 14:00:00|30213.3|30193.3|30218.3|30198.3|30220.3|30200.3|30210.7|30190.7|935
1619013900000|2021-04-21 14:05:00|30219|30199|30224.4|30204.4|30232.2|30212.2|30214.5|30194.5|806
1619014200000|2021-04-21 14:10:00|30223.4|30203.4|30230.4|30210.4|30235.2|30215.2|30222.8|30202.8|838
1619014500000|2021-04-21 14:15:00|30230.2|30210.2|30229.7|30209.7|30242.3|30222.3|30226.7|30206.7|746
1619014800000|2021-04-21 14:20:00|30229.9|30209.9|30211.4|30191.4|30236.9|30216.9|30209.3|30189.3|782
1619015100000|2021-04-21 14:25:00|30211.1|30191.1|30198.5|30178.5|30213.1|30193.1|30197.4|30177.4|898
1619015400000|2021-04-21 14:30:00|30198.3|30178.3|30208.7|30188.7|30211.7|30191.7|30198.3|30178.3|746
1619015700000|2021-04-21 14:35:00|30208.2|30188.2|30192.9|30172.9|30212.6|30192.6|30189.6|30169.6|794
1619016000000|2021-04-21 14:40:00|30192.2|30172.2|30207.4|30187.4|30209.5|30189.5|30189.2|30169.2|731
1619016300000|2021-04-21 14:45:00|30208.1|30188.1|30184.8|30164.8|30209.3|30189.3|30180.2|30160.2|915
1619016600000|2021-04-21 14:50:00|30184.7|30164.7|30180.5|30160.5|30191.7|30171.7|30172.9|30152.9|891
1619016900000|2021-04-21 14:55:00|30179.9|30159.9|30182.1|30162.1|30184.4|30164.4|30173.7|30153.7|972
1619017200000|2021-04-21 15:00:00|30181.8|30161.8|30175.2|30155.2|30188.9|30168.9|30172.7|30152.7|919
1619017500000|2021-04-21 15:05:00|30175.7|30155.7|30172.3|30152.3|30178.5|30157.1|30167|30128.5|609
1619017800000|2021-04-21 15:10:00|30172.1|30152.1|30157.4|30137.4|30174.9|30154.9|30153.5|30133.5|703
1619018100000|2021-04-21 15:15:00|30156.8|30136.8|30162.8|30142.8|30180.7|30148.2|30156.8|30130.7|660
1619018400000|2021-04-21 15:20:00|30162.5|30142.5|30154|30134|30164.4|30144.4|30153.3|30133.3|586
1619018700000|2021-04-21 15:25:00|30153.7|30133.7|30154.2|30134.2|30159.3|30139.3|30144.9|30124.9|679
1619019000000|2021-04-21 15:30:00|30153.5|30133.5|30141.9|30121.9|30164.2|30134.1|30137.3|30103.5|726
1619019300000|2021-04-21 15:35:00|30142.6|30122.6|30131.9|30111.9|30142.6|30122.6|30129.1|30109.1|702
1619019600000|2021-04-21 15:40:00|30131.8|30111.8|30136.5|30116.5|30143.1|30123.1|30131|30111|840
1619019900000|2021-04-21 15:45:00|30136.2|30116.2|30140.7|30120.7|30141.4|30121.4|30131.3|30111.3|830
1619020200000|2021-04-21 15:50:00|30141.4|30121.4|30144.4|30124.4|30159.1|30126.2|30137.1|30107.3|626
1619020500000|2021-04-21 15:55:00|30144.3|30124.3|30142.2|30122.2|30145|30125|30137|30117|542
1619020800000|2021-04-21 16:00:00|30140.9|30120.9|30171.4|30121.4|30174.5|30138.2|30140.9|30110|593
1619021100000|2021-04-21 16:05:00|30171.3|30121.3|30161.3|30111.3|30171.7|30131.9|30150|30109.4|479
1619021400000|2021-04-21 16:10:00|30161.4|30111.4|30173.3|30123.3|30174.3|30124.3|30160.9|30110.9|439
1619021700000|2021-04-21 16:15:00|30172.9|30122.9|30173.3|30123.3|30178.6|30128.6|30171.6|30121.6|443
1619022000000|2021-04-21 16:20:00|30173.8|30123.8|30174.6|30124.6|30176.2|30126.2|30168.4|30118.4|477
1619022300000|2021-04-21 16:25:00|30174.7|30124.7|30172.8|30122.8|30176.5|30126.5|30171.4|30121.4|559
1619022600000|2021-04-21 16:30:00|30172.9|30122.9|30147.8|30127.8|30175|30138.1|30147.4|30111.7|396
1619022900000|2021-04-21 16:35:00|30148.5|30128.5|30162.1|30112.1|30166.9|30128.5|30143.7|30107.6|482
1619023200000|2021-04-21 16:40:00|30162|30112|30162|30112|30165.5|30129.1|30146|30105.6|493
1619023500000|2021-04-21 16:45:00|30161.9|30111.9|30159.7|30109.7|30163.4|30127.9|30147.9|30108.8|404
1619023800000|2021-04-21 16:50:00|30159.8|30109.8|30160.6|30110.6|30161.4|30118.9|30138.9|30104.5|386
1619024100000|2021-04-21 16:55:00|30160.7|30110.7|30171.4|30121.4|30172.5|30134.1|30144.7|30110.2|558
1619024400000|2021-04-21 17:00:00|30171.8|30121.8|30171|30121|30175.1|30125.1|30169.2|30119.2|451
1619024700000|2021-04-21 17:05:00|30171.1|30121.1|30158.5|30108.5|30173.6|30123.6|30157.5|30107.5|485
1619025000000|2021-04-21 17:10:00|30158.1|30108.1|30146.5|30096.5|30159.2|30124.9|30131.5|30093.3|423
1619025300000|2021-04-21 17:15:00|30146.8|30096.8|30139.8|30089.8|30152.7|30116.7|30129.6|30086.1|492
1619025600000|2021-04-21 17:20:00|30138.8|30088.8|30133.8|30083.8|30141.2|30091.2|30131.5|30081.5|585
1619025900000|2021-04-21 17:25:00|30133.7|30083.7|30125.4|30105.4|30141.5|30106.7|30123.3|30082.2|579
1619026200000|2021-04-21 17:30:00|30125.5|30105.5|30127|30077|30148.5|30113|30117.5|30069.8|611
1619026500000|2021-04-21 17:35:00|30127.6|30077.6|30127.2|30077.2|30130|30093.5|30110.1|30074.1|548
1619026800000|2021-04-21 17:40:00|30127.7|30077.7|30126|30076|30129.5|30095|30108.3|30071.3|464
1619027100000|2021-04-21 17:45:00|30130.3|30080.3|30107.9|30087.9|30131.4|30097.4|30106.4|30074.3|501
1619027400000|2021-04-21 17:50:00|30107.7|30087.7|30125.4|30075.4|30129.5|30095.8|30105.3|30071.3|600
1619027700000|2021-04-21 17:55:00|30125.9|30075.9|30123.8|30103.8|30132.8|30105|30106.9|30073.1|582
1619028000000|2021-04-21 18:00:00|30123.4|30103.4|30125.5|30105.5|30146.7|30110|30120.9|30089.9|669
1619028300000|2021-04-21 18:05:00|30126|30106|30122.8|30102.8|30138.6|30108|30121.6|30087.5|496
1619028600000|2021-04-21 18:10:00|30123.4|30103.4|30119.3|30099.3|30137.6|30106.8|30119.3|30085.7|412
1619028900000|2021-04-21 18:15:00|30119.6|30099.6|30119.5|30099.5|30122.9|30102.9|30117|30097|401
1619029200000|2021-04-21 18:20:00|30119.6|30099.6|30137.8|30087.8|30143|30108.9|30116.5|30080.7|647
1619029500000|2021-04-21 18:25:00|30135.9|30085.9|30142|30092|30145.3|30109.3|30119.6|30083.8|717
1619029800000|2021-04-21 18:30:00|30142.2|30092.2|30136.3|30086.3|30146.5|30108|30120.6|30085.8|535
1619030100000|2021-04-21 18:35:00|30136.9|30086.9|30122|30102|30141.3|30106.1|30121.4|30085.9|430
1619030400000|2021-04-21 18:40:00|30122.1|30102.1|30121.1|30101.1|30138.3|30103.2|30117.4|30086.1|467
1619030700000|2021-04-21 18:45:00|30121.8|30101.8|30125.2|30105.2|30144.1|30108.7|30119.3|30086.7|552
1619031000000|2021-04-21 18:50:00|30125.3|30105.3|30135.8|30085.8|30144.4|30109.3|30120.4|30085|552
1619031300000|2021-04-21 18:55:00|30135.9|30085.9|30145.3|30095.3|30145.7|30109.1|30115.8|30080.5|529
1619031600000|2021-04-21 19:00:00|30145.2|30095.2|30123|30103|30148.7|30112.6|30122|30087.1|499
1619031900000|2021-04-21 19:05:00|30122.6|30102.6|30121.8|30101.8|30145.8|30106.1|30120.1|30082.7|502
1619032200000|2021-04-21 19:10:00|30121.7|30101.7|30130.6|30080.6|30139.2|30102.9|30116.5|30077.7|537
1619032500000|2021-04-21 19:15:00|30129.6|30079.6|30133.6|30083.6|30141.3|30103.1|30116.6|30078.5|577
1619032800000|2021-04-21 19:20:00|30132.8|30082.8|30128.3|30078.3|30133.5|30099.6|30112.5|30075.9|436
1619033100000|2021-04-21 19:25:00|30128|30078|30132.3|30082.3|30138.2|30100.2|30111.7|30076|607
1619033400000|2021-04-21 19:30:00|30133.7|30083.7|30122.6|30072.6|30134.5|30084.5|30119.6|30069.6|1126
1619033700000|2021-04-21 19:35:00|30122.8|30072.8|30124.4|30074.4|30129.6|30079.6|30119.4|30069.4|1162
1619034000000|2021-04-21 19:40:00|30125.8|30075.8|30132|30082|30137.7|30087.7|30121.5|30071.5|1066
1619034300000|2021-04-21 19:45:00|30132.2|30082.2|30135.5|30085.5|30142.6|30092.6|30121.9|30071.9|840
1619034600000|2021-04-21 19:50:00|30135.9|30085.9|30133.6|30083.6|30140.9|30090.9|30129.1|30079.1|390
1619034900000|2021-04-21 19:55:00|30132.9|30082.9|30129.7|30079.7|30138.8|30088.8|30122.6|30072.6|693
1619035200000|2021-04-21 20:00:00|30130.1|30080.1|30130.3|30080.3|30145.7|30095.7|30127.8|30077.8|704
1619035500000|2021-04-21 20:05:00|30130.2|30080.2|30132.7|30082.7|30147|30097|30125.3|30075.3|852
1619035800000|2021-04-21 20:10:00|30132.8|30082.8|30130.3|30080.3|30144.5|30094.5|30128.2|30078.2|890
1619036100000|2021-04-21 20:15:00|30130.4|30080.4|30137.6|30087.6|30145.3|30095.3|30125|30075|515
1619036400000|2021-04-21 20:20:00|30137.5|30087.5|30145.1|30095.1|30149.7|30099.7|30134.7|30077|444
1619036700000|2021-04-21 20:25:00|30141.1|30091.1|30143.6|30093.6|30146.4|30096.4|30132.9|30082.9|622
1619037000000|2021-04-21 20:30:00|30142.2|30092.2|30136.8|30086.8|30147.8|30097.8|30131.4|30081.4|1001
1619037300000|2021-04-21 20:35:00|30133|30083|30128.5|30078.5|30141.7|30091.7|30124|30074|641
1619037600000|2021-04-21 20:40:00|30128.2|30078.2|30127|30077|30137.8|30087.8|30121.9|30071.9|562
1619037900000|2021-04-21 20:45:00|30124.9|30074.9|30125.5|30075.5|30145.4|30087.3|30118.7|30068.7|519
1619038200000|2021-04-21 20:50:00|30128.4|30078.4|30132.2|30082.2|30144.8|30089.1|30121.4|30066.2|344
1619038500000|2021-04-21 20:55:00|30131.6|30081.6|30137.2|30077.1|30149.2|30086|30120|30063.4|327
1619038800000|2021-04-21 21:00:00|30144|30077.3|30180.5|30082.4|30183.9|30082.4|30144|30064.8|46
1619039100000|2021-04-21 21:05:00|30185.1|30079.6|30148|30088.7|30202.6|30095|30148|30054.8|158
1619039400000|2021-04-21 21:10:00|30179.2|30089|30202.9|30087.4|30202.9|30092|30148|30061.8|254
1619039700000|2021-04-21 21:15:00|30196.7|30079.7|30183.1|30081.9|30197.6|30092|30148|30071.7|183
1619040000000|2021-04-21 21:20:00|30193|30080.7|30148|30088.2|30194.4|30090.5|30148|30065.4|182
1619040300000|2021-04-21 21:25:00|30167.5|30087.2|30166|30089|30195.6|30093|30148|30070|148
1619040600000|2021-04-21 21:30:00|30170.5|30088|30178.4|30087.9|30194.1|30089.3|30161.6|30073.3|224
1619040900000|2021-04-21 21:35:00|30168.1|30090.5|30156.2|30085.2|30194.5|30090.5|30150.5|30069.8|312
1619041200000|2021-04-21 21:40:00|30165.3|30078.4|30171.1|30081.1|30184.1|30087|30141|30072.5|152
1619041500000|2021-04-21 21:45:00|30157.5|30085.2|30171.4|30074.2|30188.7|30087|30141|30066|156
1619041800000|2021-04-21 21:50:00|30175.6|30072.6|30164.4|30074|30188.6|30086|30140|30066.1|271
1619042100000|2021-04-21 21:55:00|30164.8|30073.9|30150.3|30077.7|30177.2|30083.3|30141.4|30045|303
1619042400000|2021-04-21 22:00:00|30161.8|30076|30146.2|30077.6|30192.5|30080.3|30129.3|30050.8|412
1619042700000|2021-04-21 22:05:00|30144.6|30078.6|30143.6|30081.2|30161.3|30081.8|30127.3|30076|294
1619043000000|2021-04-21 22:10:00|30145.2|30081.4|30142.1|30082.6|30155.9|30088.8|30131|30078.7|245
1619043300000|2021-04-21 22:15:00|30142.5|30082|30127.8|30077.8|30164.5|30087.4|30127.5|30075.6|415
1619043600000|2021-04-21 22:20:00|30128.4|30078.4|30133.4|30079.5|30142.1|30084.4|30126.1|30074.6|601
1619043900000|2021-04-21 22:25:00|30131.9|30079.1|30135.2|30082.8|30142.8|30084.6|30126.2|30076.2|706
1619044200000|2021-04-21 22:30:00|30133.8|30083.2|30129.3|30079.3|30140.7|30083.2|30126.1|30075.9|767
1619044500000|2021-04-21 22:35:00|30132.6|30082|30135.9|30083|30144.6|30085.1|30124.3|30074.3|815
1619044800000|2021-04-21 22:40:00|30137.1|30082.8|30141|30081.6|30147.5|30085.3|30125.7|30075.7|883
1619045100000|2021-04-21 22:45:00|30135.6|30081.3|30132.9|30082.9|30145.2|30084.5|30131.3|30081.3|811
1619045400000|2021-04-21 22:50:00|30137.6|30083.2|30140.1|30087.4|30145|30087.4|30128.4|30078.4|827
1619045700000|2021-04-21 22:55:00|30138.8|30088|30130.9|30080.9|30145.7|30088|30126.4|30076.4|912
1619046000000|2021-04-21 23:00:00|30129|30079|30135.3|30082.7|30145|30086|30127.7|30077.7|184
1619046300000|2021-04-21 23:05:00|30134|30082.8|30137.7|30082.6|30139.5|30084.8|30125|30075|206
1619046600000|2021-04-21 23:10:00|30135.9|30085.9|30126.2|30076.2|30138.4|30085.9|30124.2|30074.2|183
1619046900000|2021-04-21 23:15:00|30125.5|30075.5|30134.4|30075|30139.7|30082.2|30121.9|30069.5|271
1619047200000|2021-04-21 23:20:00|30130.8|30075.4|30123.2|30073.2|30139.4|30080|30122.5|30069.9|300
1619047500000|2021-04-21 23:25:00|30132.5|30075.9|30132.8|30075.8|30147.1|30079.4|30122.4|30072.4|233
1619047800000|2021-04-21 23:30:00|30130.9|30075.7|30132.1|30074.4|30142.8|30079.3|30122.2|30072.2|279
1619048100000|2021-04-21 23:35:00|30120.7|30070.7|30129.2|30079.2|30136.8|30079.5|30120.4|30070.4|351
1619048400000|2021-04-21 23:40:00|30126.8|30076.8|30132.5|30075.3|30142.6|30079.3|30122.6|30072.6|240
1619048700000|2021-04-21 23:45:00|30132.9|30075.6|30123.9|30073.9|30139.2|30080|30122.1|30072.1|198
1619049000000|2021-04-21 23:50:00|30126.3|30073.3|30126.3|30074.1|30135.8|30081.4|30121.8|30071|229
1619049300000|2021-04-21 23:55:00|30125.2|30074.4|30128.8|30073.8|30144.4|30082.6|30121.3|30071.3|214
1619049600000|2021-04-22 00:00:00|30121.6|30071.6|30110.2|30060.2|30126.1|30076.1|30107.3|30057.3|399
1619049900000|2021-04-22 00:05:00|30109.9|30059.9|30114.9|30064.9|30121|30071|30109|30059|372
1619050200000|2021-04-22 00:10:00|30117|30067|30117.3|30067.3|30120.7|30070.7|30113.8|30063.8|281
1619050500000|2021-04-22 00:15:00|30117|30067|30119.7|30069.7|30123.4|30073.4|30115.9|30065.9|227
1619050800000|2021-04-22 00:20:00|30119.1|30069.1|30122.5|30072.5|30127.5|30077.5|30118.9|30068.9|304
1619051100000|2021-04-22 00:25:00|30122.6|30072.6|30128.6|30078.6|30131.8|30081.8|30121.1|30071.1|549
1619051400000|2021-04-22 00:30:00|30127.4|30077.4|30123.6|30073.6|30131.4|30081.4|30122.4|30072.4|471
1619051700000|2021-04-22 00:35:00|30123.4|30073.4|30120.5|30070.5|30126.6|30076.6|30118.4|30068.4|420
1619052000000|2021-04-22 00:40:00|30120.7|30070.7|30117.4|30067.4|30123.3|30073.3|30115.2|30065.2|451
1619052300000|2021-04-22 00:45:00|30117.9|30067.9|30112.5|30062.5|30121.1|30071.1|30111|30061|524
1619052600000|2021-04-22 00:50:00|30113.2|30063.2|30116.6|30066.6|30120.4|30070.4|30110.7|30060.7|545
1619052900000|2021-04-22 00:55:00|30117.5|30067.5|30119.7|30069.7|30124.1|30074.1|30114.5|30064.5|627
1619053200000|2021-04-22 01:00:00|30118.7|30068.7|30118.9|30068.9|30123.5|30073.5|30114.3|30064.3|601
1619053500000|2021-04-22 01:05:00|30119.5|30069.5|30107.3|30057.3|30119.9|30069.9|30106.5|30056.5|471
1619053800000|2021-04-22 01:10:00|30107.1|30057.1|30112.8|30062.8|30116.2|30066.2|30106.2|30056.2|418
1619054100000|2021-04-22 01:15:00|30112.6|30062.6|30116.5|30066.5|30119.3|30069.3|30111.1|30061.1|675
1619054400000|2021-04-22 01:20:00|30114.8|30064.8|30109.6|30059.6|30118.3|30068.3|30108.7|30058.7|702
1619054700000|2021-04-22 01:25:00|30110.4|30060.4|30114.7|30064.7|30118.6|30068.6|30108|30058|360
1619055000000|2021-04-22 01:30:00|30114.9|30064.9|30109.7|30059.7|30114.9|30064.9|30105.5|30055.5|528
1619055300000|2021-04-22 01:35:00|30109.6|30059.6|30106.8|30056.8|30111.9|30061.9|30103.7|30053.7|450
1619055600000|2021-04-22 01:40:00|30106.7|30056.7|30103.6|30053.6|30109|30059|30101.9|30051.9|411
1619055900000|2021-04-22 01:45:00|30104.1|30054.1|30100.5|30050.5|30106.9|30056.9|30097.4|30047.4|405
1619056200000|2021-04-22 01:50:00|30100.2|30050.2|30100|30050|30106.8|30056.8|30097.2|30047.2|688
1619056500000|2021-04-22 01:55:00|30099.9|30049.9|30105.2|30055.2|30109.4|30059.4|30098.4|30048.4|529
1619056800000|2021-04-22 02:00:00|30105.1|30055.1|30101.8|30051.8|30109.2|30059.2|30100|30050|716
1619057100000|2021-04-22 02:05:00|30101.5|30051.5|30105|30055|30109.2|30059.2|30099.1|30049.1|363
1619057400000|2021-04-22 02:10:00|30105.1|30055.1|30098|30048|30106.8|30056.8|30095.2|30045.2|380
1619057700000|2021-04-22 02:15:00|30097.4|30047.4|30101|30051|30104.2|30054.2|30094.9|30044.9|325
1619058000000|2021-04-22 02:20:00|30100.9|30050.9|30097.9|30047.9|30104.3|30054.3|30096.1|30046.1|313
1619058300000|2021-04-22 02:25:00|30098.4|30048.4|30097.8|30047.8|30101.2|30051.2|30092.5|30042.5|311
1619058600000|2021-04-22 02:30:00|30097|30047|30099.7|30049.7|30102.7|30052.7|30094|30044|312
1619058900000|2021-04-22 02:35:00|30102.9|30052.9|30097.9|30047.9|30102.9|30052.9|30095.3|30045.3|278
1619059200000|2021-04-22 02:40:00|30097.5|30047.5|30099.4|30049.4|30105.2|30055.2|30096.8|30046.8|379
1619059500000|2021-04-22 02:45:00|30098.5|30048.5|30100|30050|30104|30054|30096|30046|480
1619059800000|2021-04-22 02:50:00|30099.7|30049.7|30101.6|30051.6|30104.2|30054.2|30097.4|30047.4|296
1619060100000|2021-04-22 02:55:00|30102.2|30052.2|30094.4|30044.4|30103.2|30053.2|30093.8|30043.8|495
1619060400000|2021-04-22 03:00:00|30094.9|30044.9|30097.1|30047.1|30104.1|30054.1|30093.4|30043.4|409
1619060700000|2021-04-22 03:05:00|30096.9|30046.9|30098|30048|30103|30053|30095|30045|408
1619061000000|2021-04-22 03:10:00|30100.6|30050.6|30099.3|30049.3|30103|30053|30095.4|30045.4|370
1619061300000|2021-04-22 03:15:00|30099.2|30049.2|30099.7|30049.7|30105.2|30055.2|30094.5|30044.5|401
1619061600000|2021-04-22 03:20:00|30100.1|30050.1|30098.4|30048.4|30103|30053|30096.7|30046.7|360
1619061900000|2021-04-22 03:25:00|30098.5|30048.5|30099.1|30049.1|30103.7|30053.7|30097.3|30047.3|371
1619062200000|2021-04-22 03:30:00|30099.4|30049.4|30108.2|30058.2|30112.1|30062.1|30098.7|30048.7|520
1619062500000|2021-04-22 03:35:00|30109.2|30059.2|30114.6|30064.6|30118.1|30068.1|30106.5|30056.5|567
1619062800000|2021-04-22 03:40:00|30114.7|30064.7|30113.5|30063.5|30117.9|30067.9|30110|30060|485
1619063100000|2021-04-22 03:45:00|30110.8|30060.8|30114.2|30064.2|30117.5|30067.5|30110.5|30060.5|743
1619063400000|2021-04-22 03:50:00|30113.7|30063.7|30115.8|30065.8|30117.9|30067.9|30111.5|30061.5|489
1619063700000|2021-04-22 03:55:00|30116.8|30066.8|30121|30071|30125.5|30075.5|30113.7|30063.7|375
1619064000000|2021-04-22 04:00:00|30121.3|30071.3|30122.4|30072.4|30127|30077|30117.3|30067.3|598
1619064300000|2021-04-22 04:05:00|30123.8|30073.8|30122.2|30072.2|30126.5|30076.5|30116.5|30066.5|461
1619064600000|2021-04-22 04:10:00|30123|30073|30124|30074|30131.7|30081.7|30118.9|30068.9|606
1619064900000|2021-04-22 04:15:00|30124.8|30074.8|30127.5|30077.5|30133.8|30083.8|30124.8|30074.8|598
1619065200000|2021-04-22 04:20:00|30128.6|30078.6|30125.3|30075.3|30133.1|30083.1|30123.3|30073.3|554
1619065500000|2021-04-22 04:25:00|30125.1|30075.1|30127.7|30077.7|30129.9|30095.4|30114|30069.6|386
1619065800000|2021-04-22 04:30:00|30127.6|30077.6|30125|30075|30130.9|30080.9|30122.7|30072.7|445
1619066100000|2021-04-22 04:35:00|30127.2|30077.2|30131.4|30081.4|30134.3|30084.3|30124|30074|562
1619066400000|2021-04-22 04:40:00|30130|30080|30129.2|30079.2|30133.6|30083.6|30122|30072|418
1619066700000|2021-04-22 04:45:00|30125.9|30075.9|30130.5|30080.5|30136.7|30102.6|30122.6|30074.9|274
1619067000000|2021-04-22 04:50:00|30129.6|30079.6|30139|30089|30165.9|30115.9|30117.6|30067.6|571
1619067300000|2021-04-22 04:55:00|30137.6|30087.6|30138.3|30088.3|30149.5|30095.9|30133.8|30083.8|646
1619067600000|2021-04-22 05:00:00|30139.3|30089.3|30140.2|30090.2|30144.6|30094.6|30134.2|30084.2|635
1619067900000|2021-04-22 05:05:00|30141.9|30091.9|30138.1|30088.1|30158.3|30108.3|30134.1|30084.1|591
1619068200000|2021-04-22 05:10:00|30138.5|30088.5|30140.9|30090.9|30147.7|30096.5|30136.5|30086.5|651
1619068500000|2021-04-22 05:15:00|30141.2|30091.2|30138.2|30088.2|30143.5|30093.1|30136|30086|554
1619068800000|2021-04-22 05:20:00|30137.3|30087.3|30142.5|30092.5|30143.2|30093.2|30135.5|30085.5|571
1619069100000|2021-04-22 05:25:00|30142.4|30092.4|30151.1|30101.1|30155.8|30105.8|30126.6|30076.6|526
1619069400000|2021-04-22 05:30:00|30150.8|30100.8|30151.2|30101.2|30159.4|30109.4|30146.6|30096.6|612
1619069700000|2021-04-22 05:35:00|30150.5|30100.5|30145.5|30095.5|30159.2|30109.2|30143.5|30093.5|546
1619070000000|2021-04-22 05:40:00|30146.4|30096.4|30150.1|30100.1|30150.1|30113.1|30132.7|30092|543
1619070300000|2021-04-22 05:45:00|30147.2|30097.2|30130.5|30080.5|30150.1|30100.1|30127.1|30077.1|601
1619070600000|2021-04-22 05:50:00|30129.3|30079.3|30127|30077|30134.3|30084.3|30124.1|30074.1|537
1619070900000|2021-04-22 05:55:00|30126.8|30076.8|30139.7|30089.7|30143.2|30093.2|30126.1|30076.1|541
1619071200000|2021-04-22 06:00:00|30139.6|30089.6|30137.9|30087.9|30143.4|30096.4|30106.5|30069|814
1619071500000|2021-04-22 06:05:00|30136.8|30086.8|30129.5|30079.5|30139.1|30100.6|30117.7|30078.6|632
1619071800000|2021-04-22 06:10:00|30130.6|30080.6|30143.4|30093.4|30143.4|30108.6|30115|30080|761
1619072100000|2021-04-22 06:15:00|30142.9|30092.9|30150.8|30100.8|30152.1|30116.6|30125.9|30091.8|594
1619072400000|2021-04-22 06:20:00|30150.6|30100.6|30147.8|30097.8|30156.6|30119.1|30126.8|30088.7|658
1619072700000|2021-04-22 06:25:00|30148.5|30098.5|30140.9|30090.9|30150|30111.2|30126.1|30089.4|615
1619073000000|2021-04-22 06:30:00|30143.7|30093.7|30119.9|30099.9|30143.7|30113.2|30118.2|30092.5|684
1619073300000|2021-04-22 06:35:00|30119.2|30099.2|30111.4|30091.4|30120.9|30100.9|30106|30086|666
1619073600000|2021-04-22 06:40:00|30111.9|30091.9|30117.3|30097.3|30119.6|30099.6|30107.3|30087.3|592
1619073900000|2021-04-22 06:45:00|30114.9|30094.9|30107.5|30087.5|30121.8|30101.8|30102.3|30082.3|679
1619074200000|2021-04-22 06:50:00|30107.4|30087.4|30101.2|30081.2|30107.9|30087.9|30090|30070|649
1619074500000|2021-04-22 06:55:00|30100.7|30080.7|30121.7|30101.7|30137.3|30110.9|30100.5|30080.5|677
1619074800000|2021-04-22 07:00:00|30137.2|30087.2|30107|30087|30148.2|30114.2|30105.4|30076.1|909
1619075100000|2021-04-22 07:05:00|30106.9|30086.9|30120.7|30100.7|30130.5|30103.5|30104.8|30078.5|734
1619075400000|2021-04-22 07:10:00|30120.5|30100.5|30107.8|30087.8|30120.5|30100.5|30104.5|30070.1|694
1619075700000|2021-04-22 07:15:00|30107.5|30087.5|30099.9|30079.9|30125.5|30093.8|30097.9|30063.7|529
1619076000000|2021-04-22 07:20:00|30098|30078|30099.6|30079.6|30101|30081|30089.1|30069.1|495
1619076300000|2021-04-22 07:25:00|30099.5|30079.5|30101.2|30081.2|30105.7|30085.7|30095|30075|491
1619076600000|2021-04-22 07:30:00|30100.4|30080.4|30113|30093|30113|30093|30099.2|30079.2|507
1619076900000|2021-04-22 07:35:00|30113.7|30093.7|30107.2|30087.2|30118.7|30098.7|30104|30084|536
1619077200000|2021-04-22 07:40:00|30107.9|30087.9|30110.8|30090.8|30115.5|30095.5|30102.9|30082.9|653
1619077500000|2021-04-22 07:45:00|30110.9|30090.9|30111.9|30091.9|30112.9|30092.9|30098.8|30078.8|583
1619077800000|2021-04-22 07:50:00|30111.6|30091.6|30115.9|30095.9|30118.3|30098.3|30109.7|30089.7|652
1619078100000|2021-04-22 07:55:00|30113|30093|30112|30092|30116.5|30096.5|30106.9|30086.9|643
1619078400000|2021-04-22 08:00:00|30112.3|30092.3|30111.2|30091.2|30121.4|30101.4|30109.9|30089.9|737
1619078700000|2021-04-22 08:05:00|30111.3|30091.3|30113.9|30093.9|30116.1|30096.1|30109.9|30089.9|514
1619079000000|2021-04-22 08:10:00|30113.7|30093.7|30133.6|30113.6|30137.2|30117.2|30112.7|30092.7|659
1619079300000|2021-04-22 08:15:00|30135.6|30115.6|30162.6|30142.6|30164.4|30144.4|30129.4|30109.4|672
1619079600000|2021-04-22 08:20:00|30162.5|30142.5|30163.6|30143.6|30187.5|30167.5|30161.7|30141.7|670
1619079900000|2021-04-22 08:25:00|30164.2|30144.2|30161|30141|30177.9|30153.4|30158.4|30124.5|717
1619080200000|2021-04-22 08:30:00|30160.3|30140.3|30165.3|30145.3|30168.5|30148.5|30155.9|30135.9|603
1619080500000|2021-04-22 08:35:00|30165.4|30145.4|30156.4|30136.4|30168|30148|30152.3|30132.3|521
1619080800000|2021-04-22 08:40:00|30155.9|30135.9|30174|30154|30181.1|30161.1|30155.3|30135.3|796
1619081100000|2021-04-22 08:45:00|30173.7|30153.7|30206.1|30186.1|30206.6|30186.6|30172.3|30152.3|809
1619081400000|2021-04-22 08:50:00|30206.2|30186.2|30221.2|30201.2|30235.5|30203.9|30205.7|30185.5|858
1619081700000|2021-04-22 08:55:00|30221|30201|30211.2|30191.2|30224|30204|30207.5|30187.5|766
1619082000000|2021-04-22 09:00:00|30209.7|30189.7|30218.3|30198.3|30232.4|30204.3|30199.5|30156.8|811
1619082300000|2021-04-22 09:05:00|30218|30198|30222.2|30202.2|30227|30207|30216.1|30196.1|699
1619082600000|2021-04-22 09:10:00|30222.1|30202.1|30227.3|30207.3|30230.5|30210.5|30218.5|30198.5|746
1619082900000|2021-04-22 09:15:00|30227.4|30207.4|30223.6|30203.6|30228.2|30208.2|30217.1|30197.1|635
1619083200000|2021-04-22 09:20:00|30223.5|30203.5|30216.3|30196.3|30224|30204|30215.2|30195.2|479
1619083500000|2021-04-22 09:25:00|30216.1|30196.1|30210.6|30190.6|30218.7|30198.7|30207.1|30187.1|569
1619083800000|2021-04-22 09:30:00|30210.5|30190.5|30203.5|30183.5|30211.4|30191.4|30200.5|30180.5|818
1619084100000|2021-04-22 09:35:00|30203.2|30183.2|30201.8|30181.8|30205.2|30185.2|30196.3|30176.3|547
1619084400000|2021-04-22 09:40:00|30203|30183|30202.5|30182.5|30206.4|30186.4|30193.5|30173.5|459
1619084700000|2021-04-22 09:45:00|30202.3|30182.3|30212.8|30162.8|30212.8|30186.8|30185.9|30160.2|595
1619085000000|2021-04-22 09:50:00|30210.5|30160.5|30193|30173|30215.7|30177.8|30188.3|30158.5|594
1619085300000|2021-04-22 09:55:00|30192.9|30172.9|30184.7|30164.7|30194.9|30174.9|30178.8|30158.8|837
1619085600000|2021-04-22 10:00:00|30183.3|30163.3|30175.5|30155.5|30186.1|30166.1|30173.9|30153.9|733
1619085900000|2021-04-22 10:05:00|30174.6|30154.6|30167|30147|30183.8|30156.2|30154.2|30124|756
1619086200000|2021-04-22 10:10:00|30166.1|30146.1|30148.3|30128.3|30167.9|30147.9|30143|30123|806
1619086500000|2021-04-22 10:15:00|30148.2|30128.2|30159|30139|30169.3|30140.1|30144.8|30114|729
1619086800000|2021-04-22 10:20:00|30157.9|30137.9|30166.2|30146.2|30167.6|30147.6|30155.3|30135.3|831
1619087100000|2021-04-22 10:25:00|30166.3|30146.3|30162.4|30142.4|30166.8|30146.8|30157.4|30137.4|761
1619087400000|2021-04-22 10:30:00|30161.5|30141.5|30166.9|30146.9|30171.2|30151.2|30157.3|30137.3|821
1619087700000|2021-04-22 10:35:00|30166.2|30146.2|30160.1|30140.1|30167.1|30147.1|30155.5|30135.5|725
1619088000000|2021-04-22 10:40:00|30159.8|30139.8|30162.5|30142.5|30166.4|30146.4|30158.1|30138.1|706
1619088300000|2021-04-22 10:45:00|30163.1|30143.1|30157.8|30137.8|30165.7|30145.7|30153.5|30133.5|631
1619088600000|2021-04-22 10:50:00|30157.2|30137.2|30154.7|30134.7|30160.5|30140.5|30151.9|30131.9|455
1619088900000|2021-04-22 10:55:00|30155.8|30135.8|30163.4|30143.4|30163.5|30143.5|30154.2|30134.2|818
1619089200000|2021-04-22 11:00:00|30161|30141|30162.1|30142.1|30192.3|30160.1|30159.2|30135.6|790
1619089500000|2021-04-22 11:05:00|30161.7|30141.7|30160.6|30140.6|30167|30147|30156.3|30136.3|762
1619089800000|2021-04-22 11:10:00|30159.1|30139.1|30158.9|30138.9|30166.2|30146.2|30158|30138|602
1619090100000|2021-04-22 11:15:00|30159.2|30139.2|30158.9|30138.9|30163|30143|30154.8|30134.8|640
1619090400000|2021-04-22 11:20:00|30159|30139|30157.2|30137.2|30160.5|30140.5|30152.6|30132.6|637
1619090700000|2021-04-22 11:25:00|30157.3|30137.3|30148.1|30128.1|30161.4|30139.8|30139.9|30111.4|601
1619091000000|2021-04-22 11:30:00|30148.4|30128.4|30154.1|30134.1|30155.7|30135.7|30142.5|30122.5|520
1619091300000|2021-04-22 11:35:00|30153.8|30133.8|30162.4|30142.4|30166.6|30146.6|30152.6|30132.6|636
1619091600000|2021-04-22 11:40:00|30162.7|30142.7|30195.4|30145.4|30198.9|30158.7|30155.4|30135.4|806
1619091900000|2021-04-22 11:45:00|30195.3|30145.3|30179.2|30159.2|30205.9|30170.4|30168.7|30135|788
1619092200000|2021-04-22 11:50:00|30178.9|30158.9|30184.3|30164.3|30185.3|30165.3|30168.4|30148.4|705
1619092500000|2021-04-22 11:55:00|30184.1|30164.1|30188.8|30168.8|30231.1|30197.4|30180.8|30151.1|932
1619092800000|2021-04-22 12:00:00|30192.1|30172.1|30192.7|30172.7|30220.7|30187.9|30183.9|30151.7|864
1619093100000|2021-04-22 12:05:00|30192.8|30172.8|30182.4|30162.4|30195.2|30175.2|30179.5|30159.5|735
1619093400000|2021-04-22 12:10:00|30182.2|30162.2|30192.9|30172.9|30192.9|30172.9|30175.9|30155.9|743
1619093700000|2021-04-22 12:15:00|30193.1|30173.1|30180.9|30160.9|30196.9|30176.9|30173.7|30153.7|739
1619094000000|2021-04-22 12:20:00|30180.5|30160.5|30194.8|30174.8|30195|30175|30179.7|30159.7|689
1619094300000|2021-04-22 12:25:00|30195|30175|30203|30153|30206.1|30179.1|30187.6|30151|760
1619094600000|2021-04-22 12:30:00|30202.4|30152.4|30207.3|30157.3|30218.5|30187.1|30177.6|30148.4|862
1619094900000|2021-04-22 12:35:00|30207.1|30157.1|30190.2|30170.2|30211.3|30179|30185.9|30155.9|726
1619095200000|2021-04-22 12:40:00|30190.1|30170.1|30179.7|30159.7|30202.9|30175|30178.9|30145.9|787
1619095500000|2021-04-22 12:45:00|30183.2|30163.2|30186.7|30166.7|30187.1|30167.1|30172.1|30152.1|801
1619095800000|2021-04-22 12:50:00|30186.9|30166.9|30179|30159|30203|30167.1|30177.3|30153|714
1619096100000|2021-04-22 12:55:00|30178.9|30158.9|30142.3|30122.3|30181|30161|30137.7|30104.1|882
1619096400000|2021-04-22 13:00:00|30142.6|30122.6|30137|30117|30152.9|30132.9|30125.1|30105.1|857
1619096700000|2021-04-22 13:05:00|30136.3|30116.3|30157|30137|30161.9|30141.9|30132.3|30112.3|812
1619097000000|2021-04-22 13:10:00|30154.7|30134.7|30197.9|30177.9|30215.4|30188.9|30152.9|30132.9|873
1619097300000|2021-04-22 13:15:00|30200.1|30180.1|30215.3|30195.3|30217.9|30197.9|30168.1|30139|793
1619097600000|2021-04-22 13:20:00|30215.6|30195.6|30230.9|30210.9|30251.5|30225.8|30213.2|30188.7|1006
1619097900000|2021-04-22 13:25:00|30232.4|30212.4|30242.3|30222.3|30262.8|30236.6|30229.1|30195.4|941
1619098200000|2021-04-22 13:30:00|30241.9|30221.9|30252.1|30232.1|30267.6|30247.6|30236.8|30216.8|758
1619098500000|2021-04-22 13:35:00|30252.2|30232.2|30249.4|30229.4|30271.7|30239.5|30241.9|30215.1|727
1619098800000|2021-04-22 13:40:00|30249.8|30229.8|30248.4|30228.4|30255.4|30235.4|30237.6|30217.6|728
1619099100000|2021-04-22 13:45:00|30248.3|30228.3|30268|30248|30271.6|30251.6|30240.9|30220.9|695
1619099400000|2021-04-22 13:50:00|30267.7|30247.7|30270.9|30250.9|30295.7|30272.5|30256.7|30236.7|702
1619099700000|2021-04-22 13:55:00|30269.2|30249.2|30262|30242|30288.5|30256.6|30262|30232.4|638
1619100000000|2021-04-22 14:00:00|30262.8|30242.8|30273.4|30253.4|30276.5|30256.5|30258.6|30238.6|688
1619100300000|2021-04-22 14:05:00|30273.6|30253.6|30275.9|30255.9|30283.3|30263.3|30267.2|30247.2|655
1619100600000|2021-04-22 14:10:00|30274.9|30254.9|30298.3|30278.3|30299.5|30279.5|30272.6|30252.6|750
1619100900000|2021-04-22 14:15:00|30298.7|30278.7|30315.6|30295.6|30331.3|30311.3|30297.4|30277.4|733
1619101200000|2021-04-22 14:20:00|30315.5|30295.5|30315.6|30295.6|30338.1|30308.4|30310.4|30283.2|718
1619101500000|2021-04-22 14:25:00|30319|30299|30313.3|30293.3|30319.4|30299.4|30302.5|30282.5|646
1619101800000|2021-04-22 14:30:00|30313.6|30293.6|30307.2|30287.2|30321.7|30301.7|30305.3|30285.3|625
1619102100000|2021-04-22 14:35:00|30306.8|30286.8|30304.5|30284.5|30316.1|30296.1|30301|30281|545
1619102400000|2021-04-22 14:40:00|30305.3|30285.3|30291.6|30271.6|30308.1|30288.1|30288.4|30268.4|566
1619102700000|2021-04-22 14:45:00|30291.5|30271.5|30302.5|30282.5|30307.7|30287.7|30291.5|30271.5|584
1619103000000|2021-04-22 14:50:00|30301.5|30281.5|30285.3|30265.3|30302.8|30282.8|30283.8|30263.8|612
1619103300000|2021-04-22 14:55:00|30285.2|30265.2|30274.4|30254.4|30289.5|30269.5|30266.8|30246.8|679
1619103600000|2021-04-22 15:00:00|30274.5|30254.5|30278.4|30258.4|30285.2|30265.2|30274.5|30254.5|655
1619103900000|2021-04-22 15:05:00|30278.6|30258.6|30272.6|30252.6|30286|30266|30272|30252|586
1619104200000|2021-04-22 15:10:00|30272.8|30252.8|30278.9|30258.9|30291.1|30271.1|30269.3|30249.3|636
1619104500000|2021-04-22 15:15:00|30279.1|30259.1|30278.1|30258.1|30284.8|30264.8|30273.8|30253.8|602
1619104800000|2021-04-22 15:20:00|30278|30258|30291.1|30271.1|30294.4|30274.4|30273.4|30253.4|575
1619105100000|2021-04-22 15:25:00|30288.6|30268.6|30302.2|30282.2|30302.7|30282.7|30286.1|30266.1|661
1619105400000|2021-04-22 15:30:00|30302.7|30282.7|30298.9|30278.9|30308.5|30288.5|30296.1|30276.1|676
1619105700000|2021-04-22 15:35:00|30297.9|30277.9|30299.5|30279.5|30307.5|30287.5|30294.9|30274.9|669
1619106000000|2021-04-22 15:40:00|30298.8|30278.8|30290|30270|30301.2|30281.2|30288.4|30268.4|690
1619106300000|2021-04-22 15:45:00|30290.6|30270.6|30287.6|30267.6|30300.9|30280.9|30285.8|30265.8|612
1619106600000|2021-04-22 15:50:00|30287.2|30267.2|30293.9|30273.9|30294.4|30274.4|30283.6|30263.6|539
1619106900000|2021-04-22 15:55:00|30293.3|30273.3|30307.9|30287.9|30308.1|30288.1|30287.6|30267.6|625
1619107200000|2021-04-22 16:00:00|30306|30286|30310.9|30290.9|30324.4|30294.4|30303.3|30271.9|499
1619107500000|2021-04-22 16:05:00|30310.5|30290.5|30303.1|30283.1|30326.9|30292.5|30302.5|30273.3|381
1619107800000|2021-04-22 16:10:00|30303.4|30283.4|30299.6|30279.6|30318.4|30284|30298.5|30266.8|364
1619108100000|2021-04-22 16:15:00|30300.1|30280.1|30302.1|30282.1|30320.8|30286.1|30297.8|30264.4|454
1619108400000|2021-04-22 16:20:00|30302.2|30282.2|30292.6|30272.6|30316.9|30284.1|30291.7|30258.9|399
1619108700000|2021-04-22 16:25:00|30292.5|30272.5|30298.2|30278.2|30313.6|30279.2|30290|30254.1|401
1619109000000|2021-04-22 16:30:00|30297.7|30277.7|30317|30267|30322.6|30285.5|30296|30261.4|433
1619109300000|2021-04-22 16:35:00|30317.2|30267.2|30300.5|30280.5|30319.8|30283.3|30299.2|30262.2|394
1619109600000|2021-04-22 16:40:00|30300.7|30280.7|30320.1|30270.1|30321|30285.8|30298|30261.5|408
1619109900000|2021-04-22 16:45:00|30320.3|30270.3|30322.8|30272.8|30324.2|30289.2|30303.7|30268.7|392
1619110200000|2021-04-22 16:50:00|30323.3|30273.3|30322.1|30272.1|30328.8|30292|30307.7|30272.1|380
1619110500000|2021-04-22 16:55:00|30322.5|30272.5|30320.7|30270.7|30328.8|30288.3|30305.2|30269|465
1619110800000|2021-04-22 17:00:00|30321.1|30271.1|30320.4|30270.4|30328.1|30278.1|30317.9|30267.9|422
1619111100000|2021-04-22 17:05:00|30318.6|30268.6|30328.4|30278.4|30339.1|30297.4|30314.8|30268.1|585
1619111400000|2021-04-22 17:10:00|30329.2|30279.2|30329.6|30279.6|30334.2|30299.4|30313|30275.4|615
1619111700000|2021-04-22 17:15:00|30329.5|30279.5|30332.2|30282.2|30335|30295.3|30313.9|30277|528
1619112000000|2021-04-22 17:20:00|30331.9|30281.9|30325.3|30275.3|30334.5|30284.5|30323.9|30273.9|550
1619112300000|2021-04-22 17:25:00|30325.6|30275.6|30318.9|30268.9|30327.3|30277.3|30312.4|30262.4|523
1619112600000|2021-04-22 17:30:00|30319|30269|30321.8|30271.8|30325.8|30275.8|30314.5|30264.5|536
1619112900000|2021-04-22 17:35:00|30321.9|30271.9|30319.3|30269.3|30323.7|30273.7|30317.5|30267.5|489
1619113200000|2021-04-22 17:40:00|30319.4|30269.4|30319.3|30269.3|30325.9|30275.9|30316|30266|488
1619113500000|2021-04-22 17:45:00|30320.6|30270.6|30322.7|30272.7|30326.1|30276.1|30312.2|30262.2|505
1619113800000|2021-04-22 17:50:00|30322.5|30272.5|30328.8|30278.8|30331.4|30292.8|30312.6|30272.2|491
1619114100000|2021-04-22 17:55:00|30328.7|30278.7|30316.5|30296.5|30333.9|30299.3|30313|30277.3|468
1619114400000|2021-04-22 18:00:00|30317.1|30297.1|30332.3|30312.3|30335.2|30315.2|30316.9|30283.4|695
1619114700000|2021-04-22 18:05:00|30333.4|30313.4|30344.3|30324.3|30352.6|30324.3|30325.4|30300.4|763
1619115000000|2021-04-22 18:10:00|30344.6|30324.6|30364.9|30314.9|30373.8|30334.4|30338.4|30305|816
1619115300000|2021-04-22 18:15:00|30364.4|30314.4|30369.4|30319.4|30379.9|30329.9|30363.7|30313.7|631
1619115600000|2021-04-22 18:20:00|30369.7|30319.7|30364.9|30314.9|30372.3|30335|30353|30314.3|580
1619115900000|2021-04-22 18:25:00|30365|30315|30365.2|30315.2|30370|30334|30352.7|30313.3|508
1619116200000|2021-04-22 18:30:00|30365.1|30315.1|30358.3|30308.3|30369|30319|30357.3|30307.3|549
1619116500000|2021-04-22 18:35:00|30358.5|30308.5|30359.1|30309.1|30361.1|30311.1|30351.3|30301.3|496
1619116800000|2021-04-22 18:40:00|30358.9|30308.9|30352.4|30302.4|30362.6|30321.7|30339.5|30300.1|430
1619117100000|2021-04-22 18:45:00|30352.5|30302.5|30357.7|30307.7|30361.1|30323.4|30336.1|30299|476
1619117400000|2021-04-22 18:50:00|30357.6|30307.6|30356.6|30306.6|30362.8|30322.8|30339|30305.2|480
1619117700000|2021-04-22 18:55:00|30356.5|30306.5|30342|30292|30360.4|30310.4|30341.8|30291.8|530
1619118000000|2021-04-22 19:00:00|30342.2|30292.2|30345|30295|30348.5|30312.9|30329.5|30291.3|539
1619118300000|2021-04-22 19:05:00|30345.7|30295.7|30349.5|30299.5|30351.1|30314.8|30330.4|30295.1|531
1619118600000|2021-04-22 19:10:00|30349.3|30299.3|30345.4|30295.4|30351.4|30315.5|30328.2|30293.2|409
1619118900000|2021-04-22 19:15:00|30345.5|30295.5|30327.6|30307.6|30353.9|30317.7|30325.4|30291.6|464
1619119200000|2021-04-22 19:20:00|30327.1|30307.1|30343|30293|30345.1|30311.1|30325.6|30287.9|552
1619119500000|2021-04-22 19:25:00|30342.9|30292.9|30322.3|30302.3|30345.1|30309.4|30322.3|30282.7|552
1619119800000|2021-04-22 19:30:00|30334.5|30284.5|30342.5|30292.5|30344.6|30307.7|30322.2|30281.8|658
1619120100000|2021-04-22 19:35:00|30325.6|30305.6|30332.3|30282.3|30345.1|30309.8|30313.7|30277.2|542
1619120400000|2021-04-22 19:40:00|30331.6|30281.6|30333.3|30283.3|30336.2|30286.2|30326.7|30276.7|553
1619120700000|2021-04-22 19:45:00|30332.9|30282.9|30331.9|30281.9|30336.5|30286.5|30321.1|30271.1|468
1619121000000|2021-04-22 19:50:00|30331.5|30281.5|30329.8|30279.8|30334.4|30284.4|30327.4|30277.4|446
1619121300000|2021-04-22 19:55:00|30330.4|30280.4|30328.7|30278.7|30340.7|30290.7|30319.1|30269.1|687
1619121600000|2021-04-22 20:00:00|30328.2|30278.2|30318.8|30268.8|30333.2|30283.2|30316.5|30266.5|496
1619121900000|2021-04-22 20:05:00|30319.1|30269.1|30304|30284|30323.2|30284.2|30302.7|30265.6|264
1619122200000|2021-04-22 20:10:00|30304.2|30284.2|30320.5|30270.5|30325.1|30284.2|30302.3|30266.2|352
1619122500000|2021-04-22 20:15:00|30320.6|30270.6|30314.9|30264.9|30325.9|30275.9|30313.5|30263.5|287
1619122800000|2021-04-22 20:20:00|30315|30265|30318.4|30268.4|30319.7|30269.7|30314|30264|191
1619123100000|2021-04-22 20:25:00|30318.6|30268.6|30315.9|30265.9|30321.6|30283.2|30302.1|30262.5|230
1619123400000|2021-04-22 20:30:00|30317|30267|30316.7|30266.7|30322.5|30272.5|30308.5|30258.5|325
1619123700000|2021-04-22 20:35:00|30318.1|30268.1|30317.6|30267.6|30322|30272|30309.5|30259.5|226
1619124000000|2021-04-22 20:40:00|30319.8|30269.8|30320.8|30270.8|30324.1|30271.2|30314.3|30264.3|201
1619124300000|2021-04-22 20:45:00|30320|30270|30320.1|30270.1|30326.4|30276.4|30316.3|30266.3|265
1619124600000|2021-04-22 20:50:00|30318.6|30268.6|30318|30268|30322.9|30272.9|30312.7|30262.7|335
1619124900000|2021-04-22 20:55:00|30318.1|30268.1|30313.1|30259.9|30323.2|30268.8|30298.2|30248.2|316
1619125200000|2021-04-22 21:00:00|30309.2|30259.2|30312.8|30251.7|30323.1|30260.7|30309.2|30244.7|54
1619125500000|2021-04-22 21:05:00|30304|30236|30309.4|30232.1|30324.9|30258.2|30291|30198.6|113
1619125800000|2021-04-22 21:10:00|30310.6|30231.2|30312|30242.9|30322.6|30249.6|30291|30199.9|177
1619126100000|2021-04-22 21:15:00|30309.9|30242.1|30319.1|30238.3|30325.9|30253.3|30300.9|30210|181
1619126400000|2021-04-22 21:20:00|30321.2|30247.7|30310.6|30253.6|30330.3|30256.5|30293.7|30209.6|129
1619126700000|2021-04-22 21:25:00|30309.2|30251.7|30307.2|30248.2|30319.4|30258.5|30297.1|30226.4|219
1619127000000|2021-04-22 21:30:00|30309|30248.8|30309.9|30251.8|30320.5|30259.3|30301.3|30237.3|257
1619127300000|2021-04-22 21:35:00|30309.8|30250.7|30302.3|30243.9|30319.8|30259.4|30298.2|30218.7|206
1619127600000|2021-04-22 21:40:00|30306.4|30246.9|30307.8|30248.8|30317.4|30259.4|30298.7|30230.6|209
1619127900000|2021-04-22 21:45:00|30329.3|30255.9|30308.6|30244.9|30329.3|30255.9|30295.2|30212.4|210
1619128200000|2021-04-22 21:50:00|30303.6|30242.6|30309.8|30247.9|30324.7|30254|30300.7|30237.3|233
1619128500000|2021-04-22 21:55:00|30307.5|30250.4|30306.6|30251.8|30326.5|30258.3|30292|30223.4|164
1619128800000|2021-04-22 22:00:00|30316.6|30252.4|30302.3|30249.2|30318.7|30259.6|30294.6|30242|354
1619129100000|2021-04-22 22:05:00|30303|30249.9|30304.7|30254.7|30311.9|30261.9|30297.9|30247.2|280
1619129400000|2021-04-22 22:10:00|30303.6|30253.6|30304|30254|30311.7|30261.7|30298.9|30248.9|260
1619129700000|2021-04-22 22:15:00|30307|30257|30311.3|30261.3|30314.1|30264.1|30301.2|30248|207
1619130000000|2021-04-22 22:20:00|30311.5|30261.5|30301.1|30251.1|30316.5|30266.5|30301.1|30251.1|205
1619130300000|2021-04-22 22:25:00|30303|30253|30301.7|30251.7|30313|30263|30295.8|30245.8|205
1619130600000|2021-04-22 22:30:00|30300.9|30250.9|30305.9|30255.9|30312.1|30262.1|30300.7|30250.7|270
1619130900000|2021-04-22 22:35:00|30305.5|30255.5|30310.5|30260.5|30314.4|30264.4|30300|30250|171
1619131200000|2021-04-22 22:40:00|30316.5|30266.5|30307.9|30257.9|30316.5|30266.5|30299.5|30249.5|174
1619131500000|2021-04-22 22:45:00|30309|30259|30314.5|30264.5|30315.4|30265.4|30298.5|30248.5|152
1619131800000|2021-04-22 22:50:00|30297.5|30247.5|30304.7|30254.7|30314.3|30264.3|30296.7|30246.7|216
1619132100000|2021-04-22 22:55:00|30305.1|30255.1|30308.3|30258.3|30311|30261|30294.2|30244.2|203
1619132400000|2021-04-22 23:00:00|30305.8|30255.8|30301.9|30251.9|30317.1|30267.1|30296|30246|300
1619132700000|2021-04-22 23:05:00|30305.8|30255.8|30299.1|30249.1|30310.8|30260.8|30294.5|30244.5|348
1619133000000|2021-04-22 23:10:00|30302.5|30252.5|30305.7|30255.7|30309.8|30259.8|30291.5|30241.5|552
1619133300000|2021-04-22 23:15:00|30303.5|30253.5|30304.2|30254.2|30309.6|30259.6|30294.4|30244.4|188
1619133600000|2021-04-22 23:20:00|30304.9|30254.9|30304.4|30254.4|30309.5|30259.5|30299|30249|237
1619133900000|2021-04-22 23:25:00|30303.9|30253.9|30304.9|30254.9|30312.2|30262.2|30299.9|30249.9|208
1619134200000|2021-04-22 23:30:00|30304.7|30254.7|30305|30255|30310.3|30260.3|30298.9|30248.9|188
1619134500000|2021-04-22 23:35:00|30305.9|30255.9|30304.3|30254.3|30312.2|30262.2|30300|30250|215
1619134800000|2021-04-22 23:40:00|30305.2|30255.2|30308.4|30258.4|30312.1|30262.1|30299.7|30249.7|180
1619135100000|2021-04-22 23:45:00|30309.5|30259.5|30308.1|30258.1|30315.9|30265.9|30303.5|30253.5|273
1619135400000|2021-04-22 23:50:00|30312.4|30262.4|30306.6|30256.6|30317.8|30267.8|30303|30253|251
1619135700000|2021-04-22 23:55:00|30307.7|30257.7|30310.3|30260.3|30313.8|30263.8|30303|30253|227
1619136000000|2021-04-23 00:00:00|30310.4|30260.4|30302.7|30252.7|30310.4|30260.4|30293.8|30243.1|527
1619136300000|2021-04-23 00:05:00|30303.1|30253.1|30300.6|30250.6|30310.8|30260.8|30294.5|30244.5|377
1619136600000|2021-04-23 00:10:00|30299|30249|30295.9|30245.9|30305|30255|30290|30240|295
1619136900000|2021-04-23 00:15:00|30297.7|30247.7|30295|30245|30301.8|30251.8|30288.5|30238.5|348
1619137200000|2021-04-23 00:20:00|30295.2|30245.2|30300.5|30250.5|30307|30257|30293.2|30243.2|356
1619137500000|2021-04-23 00:25:00|30301.7|30251.7|30297|30247|30304.3|30254.3|30293.9|30243.9|273
1619137800000|2021-04-23 00:30:00|30297.8|30247.8|30295.8|30245.8|30304.3|30254.3|30295.5|30245.5|334
1619138100000|2021-04-23 00:35:00|30299.3|30249.3|30297.9|30247.9|30303.2|30253.2|30290.1|30240.1|328
1619138400000|2021-04-23 00:40:00|30298.4|30248.4|30303.3|30253.3|30308.2|30258.2|30294.1|30244.1|349
1619138700000|2021-04-23 00:45:00|30304.6|30254.6|30303.5|30253.5|30312.2|30262.2|30298.6|30248.6|396
1619139000000|2021-04-23 00:50:00|30304.3|30254.3|30302.2|30252.2|30314|30264|30300.2|30250.2|577
1619139300000|2021-04-23 00:55:00|30303.5|30253.5|30291.2|30241.2|30307.6|30257.6|30288.2|30238.2|458
1619139600000|2021-04-23 01:00:00|30291.4|30241.4|30295.5|30245.5|30303.5|30253.5|30289|30239|460
1619139900000|2021-04-23 01:05:00|30293.1|30243.1|30294.2|30244.2|30301.6|30251.6|30288.8|30238.8|400
1619140200000|2021-04-23 01:10:00|30294|30244|30289.6|30239.6|30298.7|30248.7|30285.9|30235.9|384
1619140500000|2021-04-23 01:15:00|30290.3|30240.3|30284.7|30234.7|30294.7|30244.7|30279.5|30229.5|525
1619140800000|2021-04-23 01:20:00|30283.9|30233.9|30283.7|30233.7|30291.2|30241.2|30279.9|30229.9|595
1619141100000|2021-04-23 01:25:00|30284|30234|30288.3|30238.3|30293.7|30243.7|30277.5|30227.5|647
1619141400000|2021-04-23 01:30:00|30285.5|30235.5|30280.5|30230.5|30297.3|30247.3|30280.5|30230.5|682
1619141700000|2021-04-23 01:35:00|30283|30233|30281.8|30231.8|30289.5|30239.5|30278.5|30228.5|508
1619142000000|2021-04-23 01:40:00|30283|30233|30281|30231|30288.7|30238.7|30277.4|30227.4|403
1619142300000|2021-04-23 01:45:00|30280.5|30230.5|30286|30236|30288.1|30238.1|30278.3|30228.3|432
1619142600000|2021-04-23 01:50:00|30285|30235|30279.7|30229.7|30287.9|30237.9|30277.7|30227.7|511
1619142900000|2021-04-23 01:55:00|30280.3|30230.3|30277.2|30227.2|30283.8|30233.8|30273.8|30223.8|529
1619143200000|2021-04-23 02:00:00|30278|30228|30282.5|30232.5|30289.3|30239.3|30274|30224|561
1619143500000|2021-04-23 02:05:00|30282.6|30232.6|30287.5|30237.5|30291.4|30241.4|30279.2|30229.2|354
1619143800000|2021-04-23 02:10:00|30287.1|30237.1|30287.8|30237.8|30295.5|30245.5|30280.5|30230.5|353
1619144100000|2021-04-23 02:15:00|30289.3|30239.3|30296.2|30246.2|30298.5|30248.5|30285.9|30235.9|408
1619144400000|2021-04-23 02:20:00|30293.5|30243.5|30290.4|30240.4|30298.5|30248.5|30284|30234|355
1619144700000|2021-04-23 02:25:00|30290.3|30240.3|30292.9|30242.9|30297.4|30247.4|30285.9|30235.9|304
1619145000000|2021-04-23 02:30:00|30293.9|30243.9|30294.1|30244.1|30298.2|30248.2|30284.7|30234.7|371
1619145300000|2021-04-23 02:35:00|30294.3|30244.3|30292.1|30242.1|30298.1|30248.1|30289.1|30239.1|393
1619145600000|2021-04-23 02:40:00|30291.8|30241.8|30286.6|30236.6|30294.6|30244.6|30284.7|30234.7|361
1619145900000|2021-04-23 02:45:00|30286.7|30236.7|30288.1|30238.1|30294.6|30244.6|30282.6|30232.6|400
1619146200000|2021-04-23 02:50:00|30289|30239|30291|30241|30295|30245|30284.3|30234.3|520
1619146500000|2021-04-23 02:55:00|30288.5|30238.5|30288.6|30238.6|30292.2|30242.2|30284.3|30234.3|575
1619146800000|2021-04-23 03:00:00|30289.7|30239.7|30287.9|30237.9|30292.5|30242.5|30285.1|30235.1|367
1619147100000|2021-04-23 03:05:00|30290.3|30240.3|30284.3|30234.3|30291.6|30241.6|30278.9|30228.9|298
1619147400000|2021-04-23 03:10:00|30285.3|30235.3|30284.5|30234.5|30293.6|30243.6|30281.8|30231.8|341
1619147700000|2021-04-23 03:15:00|30283.7|30233.7|30284.3|30234.3|30288.2|30238.2|30276.5|30226.5|349
1619148000000|2021-04-23 03:20:00|30283.2|30233.2|30286|30236|30289.8|30239.8|30281.1|30231.1|367
1619148300000|2021-04-23 03:25:00|30284.5|30234.5|30283.8|30233.8|30290.4|30240.4|30279.6|30229.6|270
1619148600000|2021-04-23 03:30:00|30286.3|30236.3|30285.1|30235.1|30289.8|30239.8|30279.4|30229.4|369
1619148900000|2021-04-23 03:35:00|30285.9|30235.9|30282.5|30232.5|30290.3|30240.3|30279.3|30229.3|311
1619149200000|2021-04-23 03:40:00|30285.1|30235.1|30286.5|30236.5|30290.1|30240.1|30278.4|30228.4|265
1619149500000|2021-04-23 03:45:00|30286.2|30236.2|30289.9|30239.9|30292.5|30242.5|30282|30232|301
1619149800000|2021-04-23 03:50:00|30290.3|30240.3|30291.5|30241.5|30295.1|30245.1|30285.4|30235.4|268
1619150100000|2021-04-23 03:55:00|30292.2|30242.2|30287.1|30237.1|30294.2|30244.2|30284.7|30234.7|312
1619150400000|2021-04-23 04:00:00|30288.2|30238.2|30289.5|30239.5|30292.7|30242.7|30280.8|30230.8|363
1619150700000|2021-04-23 04:05:00|30288.9|30238.9|30285.8|30235.8|30292.9|30242.9|30282.4|30232.4|254
1619151000000|2021-04-23 04:10:00|30288.8|30238.8|30282.9|30232.9|30290.9|30240.9|30278.4|30228.4|324
1619151300000|2021-04-23 04:15:00|30284.7|30234.7|30279.9|30229.9|30286.1|30236.1|30274.4|30224.4|301
1619151600000|2021-04-23 04:20:00|30283.3|30233.3|30283|30233|30287.2|30237.2|30275.5|30225.5|280
1619151900000|2021-04-23 04:25:00|30283.4|30233.4|30284.2|30234.2|30286.3|30236.3|30276.7|30226.7|271
1619152200000|2021-04-23 04:30:00|30283.3|30233.3|30282|30232|30287.3|30237.3|30278.6|30228.6|321
1619152500000|2021-04-23 04:35:00|30282.4|30232.4|30280.5|30230.5|30287.4|30237.4|30277.4|30227.4|307
1619152800000|2021-04-23 04:40:00|30280.3|30230.3|30276.4|30226.4|30286.6|30236.6|30270.6|30220.6|399
1619153100000|2021-04-23 04:45:00|30275|30225|30275.4|30225.4|30283.4|30233.4|30270.9|30220.9|359
1619153400000|2021-04-23 04:50:00|30274.4|30224.4|30273.3|30223.3|30281.3|30231.3|30267.8|30217.8|385
1619153700000|2021-04-23 04:55:00|30273.4|30223.4|30280.4|30230.4|30281.2|30231.2|30266|30216|312
1619154000000|2021-04-23 05:00:00|30277.2|30227.2|30272.8|30222.8|30277.2|30227.2|30267.4|30217.4|321
1619154300000|2021-04-23 05:05:00|30273.4|30223.4|30275.7|30225.7|30280.3|30230.3|30267|30217|309
1619154600000|2021-04-23 05:10:00|30273.7|30223.7|30277.2|30227.2|30278.5|30228.5|30268.7|30218.7|292
1619154900000|2021-04-23 05:15:00|30275.3|30225.3|30268.3|30218.3|30276.2|30226.2|30265.9|30215.9|288
1619155200000|2021-04-23 05:20:00|30267.6|30217.6|30272.2|30222.2|30278.6|30228.6|30267|30217|291
1619155500000|2021-04-23 05:25:00|30273.4|30223.4|30276.1|30226.1|30283.8|30233.8|30270.5|30220.5|337
1619155800000|2021-04-23 05:30:00|30279.2|30229.2|30269.9|30219.9|30283.1|30233.1|30269|30219|459
1619156100000|2021-04-23 05:35:00|30270.1|30220.1|30269|30219|30275.4|30225.4|30265.1|30215.1|521
1619156400000|2021-04-23 05:40:00|30268.8|30218.8|30269.4|30219.4|30275.9|30225.9|30262.1|30212.1|342
1619156700000|2021-04-23 05:45:00|30271.3|30221.3|30267.3|30217.3|30278.7|30228.7|30266|30216|377
1619157000000|2021-04-23 05:50:00|30266.7|30216.7|30269.6|30219.6|30277.2|30227.2|30265.8|30215.8|387
1619157300000|2021-04-23 05:55:00|30270.2|30220.2|30270.7|30220.7|30281.2|30231.2|30265.5|30215.5|635
1619157600000|2021-04-23 06:00:00|30271.8|30221.8|30288.5|30238.5|30308.6|30267.1|30269.9|30210.8|883
1619157900000|2021-04-23 06:05:00|30290.5|30240.5|30305.3|30255.3|30313.1|30263.1|30286.7|30236.7|669
1619158200000|2021-04-23 06:10:00|30305.4|30255.4|30305|30255|30313|30268.9|30283.6|30240.3|606
1619158500000|2021-04-23 06:15:00|30306.6|30256.6|30306.6|30256.6|30316.2|30275.7|30287.8|30252.6|744
1619158800000|2021-04-23 06:20:00|30305.7|30255.7|30302.6|30252.6|30308.7|30270.4|30282.4|30246.7|541
1619159100000|2021-04-23 06:25:00|30302.8|30252.8|30290.3|30270.3|30310.8|30270.3|30284.5|30247.8|557
1619159400000|2021-04-23 06:30:00|30291.7|30271.7|30305.2|30285.2|30328.7|30293.8|30288|30254.2|585
1619159700000|2021-04-23 06:35:00|30305.3|30285.3|30292.6|30272.6|30324.1|30289.8|30291.9|30257.6|749
1619160000000|2021-04-23 06:40:00|30292.3|30272.3|30313.9|30263.9|30321.1|30280.5|30287.2|30255.6|691
1619160300000|2021-04-23 06:45:00|30313|30263|30305.3|30255.3|30321.2|30285.2|30285.5|30253.3|741
1619160600000|2021-04-23 06:50:00|30304|30254|30291.8|30271.8|30312.7|30276|30286|30252.8|647
1619160900000|2021-04-23 06:55:00|30291.7|30271.7|30285|30265|30309.6|30274.1|30277.6|30244.5|723
1619161200000|2021-04-23 07:00:00|30284.8|30264.8|30286.9|30266.9|30309.6|30273.4|30273.9|30246|778
1619161500000|2021-04-23 07:05:00|30302.1|30252.1|30264.2|30244.2|30302.4|30272.9|30261.3|30229|705
1619161800000|2021-04-23 07:10:00|30263.8|30243.8|30266.8|30216.8|30273|30246.5|30249.2|30215.8|718
1619162100000|2021-04-23 07:15:00|30267.2|30217.2|30217.6|30197.6|30267.2|30228.9|30216.9|30182.6|910
1619162400000|2021-04-23 07:20:00|30217.5|30197.5|30210.4|30190.4|30235.9|30201.9|30209.7|30174.6|909
1619162700000|2021-04-23 07:25:00|30211.9|30191.9|30224.9|30174.9|30227.4|30195|30204.2|30169.2|741
1619163000000|2021-04-23 07:30:00|30226|30176|30209.3|30189.3|30235|30193.5|30204.6|30168.1|722
1619163300000|2021-04-23 07:35:00|30209.1|30189.1|30199.3|30179.3|30225.3|30192.7|30194.7|30169.2|687
1619163600000|2021-04-23 07:40:00|30199.4|30179.4|30169.7|30149.7|30210|30183|30167.4|30137.1|769
1619163900000|2021-04-23 07:45:00|30169.9|30149.9|30153.8|30133.8|30190.6|30156.3|30147.6|30124.9|843
1619164200000|2021-04-23 07:50:00|30154.2|30134.2|30165.4|30145.4|30191.6|30171.6|30154|30134|720
1619164500000|2021-04-23 07:55:00|30166|30146|30159.6|30139.6|30178.8|30148.5|30156.8|30124.6|780
1619164800000|2021-04-23 08:00:00|30159.7|30139.7|30156.5|30136.5|30173.4|30145.5|30154.8|30119.3|669
1619165100000|2021-04-23 08:05:00|30157.4|30137.4|30169.7|30149.7|30170.4|30150.4|30154|30134|638
1619165400000|2021-04-23 08:10:00|30169.9|30149.9|30165.2|30145.2|30169.9|30149.9|30158.8|30138.8|774
1619165700000|2021-04-23 08:15:00|30164.8|30144.8|30150.4|30130.4|30171|30151|30148.8|30128.8|918
1619166000000|2021-04-23 08:20:00|30150.9|30130.9|30154|30134|30164.8|30140.8|30142.5|30111.6|931
1619166300000|2021-04-23 08:25:00|30154.5|30134.5|30158.1|30138.1|30165.9|30145.9|30154.5|30134.5|622
1619166600000|2021-04-23 08:30:00|30157.8|30137.8|30154.3|30134.3|30165.6|30138.5|30133.7|30100.2|842
1619166900000|2021-04-23 08:35:00|30153.8|30133.8|30152.1|30132.1|30159.9|30139.9|30150|30130|1021
1619167200000|2021-04-23 08:40:00|30153|30133|30152.1|30132.1|30158.9|30138.9|30150.5|30130.5|917
1619167500000|2021-04-23 08:45:00|30151.4|30131.4|30138.7|30118.7|30158.7|30133.6|30134.6|30102.9|781
1619167800000|2021-04-23 08:50:00|30138.8|30118.8|30132.4|30112.4|30141.1|30121.1|30130.9|30110.9|552
1619168100000|2021-04-23 08:55:00|30131.6|30111.6|30139.7|30119.7|30142.2|30122.2|30129.7|30109.7|577
1619168400000|2021-04-23 09:00:00|30139.6|30119.6|30139.5|30119.5|30143.4|30123.4|30137.1|30117.1|566
1619168700000|2021-04-23 09:05:00|30139.4|30119.4|30146.1|30126.1|30147.3|30127.3|30138.6|30118.6|522
1619169000000|2021-04-23 09:10:00|30145.2|30125.2|30158.5|30138.5|30162.5|30142.5|30144.7|30124.7|544
1619169300000|2021-04-23 09:15:00|30158.8|30138.8|30168.3|30148.3|30170.9|30150.9|30153.5|30133.5|524
1619169600000|2021-04-23 09:20:00|30168.4|30148.4|30171.1|30151.1|30176.6|30156.6|30163.2|30143.2|741
1619169900000|2021-04-23 09:25:00|30171|30151|30171.9|30151.9|30175.7|30155.7|30168.5|30148.5|564
1619170200000|2021-04-23 09:30:00|30172.7|30152.7|30163.5|30143.5|30174|30154|30163.5|30143.5|476
1619170500000|2021-04-23 09:35:00|30164.1|30144.1|30159|30139|30167.1|30147.1|30155.7|30135.7|482
1619170800000|2021-04-23 09:40:00|30159.5|30139.5|30154.8|30134.8|30165.4|30145.4|30151.3|30131.3|547
1619171100000|2021-04-23 09:45:00|30153.5|30133.5|30158.5|30138.5|30161.5|30141.5|30151.2|30131.2|426
1619171400000|2021-04-23 09:50:00|30158.4|30138.4|30149.7|30129.7|30158.9|30138.9|30148.6|30128.6|656
1619171700000|2021-04-23 09:55:00|30149.8|30129.8|30142|30122|30152.6|30132.6|30131.1|30111.1|612
1619172000000|2021-04-23 10:00:00|30142.3|30122.3|30138.3|30118.3|30144.6|30124.6|30137.8|30117.8|440
1619172300000|2021-04-23 10:05:00|30138.5|30118.5|30139.2|30119.2|30141.7|30121.7|30136.5|30116.5|421
1619172600000|2021-04-23 10:10:00|30139.7|30119.7|30136.4|30116.4|30142.2|30122.2|30131.3|30111.3|531
1619172900000|2021-04-23 10:15:00|30136.7|30116.7|30130|30110|30138|30118|30127.5|30107.5|525
1619173200000|2021-04-23 10:20:00|30130.2|30110.2|30145.8|30125.8|30146.5|30126.5|30128.5|30108.5|634
1619173500000|2021-04-23 10:25:00|30145.6|30125.6|30163.9|30143.9|30167.1|30147.1|30145|30125|513
1619173800000|2021-04-23 10:30:00|30164|30144|30156.5|30136.5|30165|30145|30143.3|30123.3|497
1619174100000|2021-04-23 10:35:00|30156.7|30136.7|30154.2|30134.2|30165.5|30145.5|30152.8|30132.8|571
1619174400000|2021-04-23 10:40:00|30153.9|30133.9|30159|30139|30161|30141|30153.5|30133.5|321
1619174700000|2021-04-23 10:45:00|30159.1|30139.1|30149.1|30129.1|30162.2|30142.2|30147.7|30127.7|454
1619175000000|2021-04-23 10:50:00|30149.3|30129.3|30147.3|30127.3|30152.2|30132.2|30145|30125|459
1619175300000|2021-04-23 10:55:00|30147.9|30127.9|30144.2|30124.2|30149.2|30129.2|30140.4|30120.4|568
1619175600000|2021-04-23 11:00:00|30144|30124|30162.3|30142.3|30166.1|30146.1|30142.2|30122.2|582
1619175900000|2021-04-23 11:05:00|30162.4|30142.4|30160.2|30140.2|30167.5|30147.5|30151.6|30131.6|573
1619176200000|2021-04-23 11:10:00|30160.1|30140.1|30158.6|30138.6|30167.5|30147.5|30156.1|30136.1|562
1619176500000|2021-04-23 11:15:00|30159.1|30139.1|30163.6|30143.6|30167|30147|30158.2|30138.2|488
1619176800000|2021-04-23 11:20:00|30163.8|30143.8|30168.7|30148.7|30172.5|30152.5|30163.5|30143.5|456
1619177100000|2021-04-23 11:25:00|30169.2|30149.2|30155.2|30135.2|30172|30152|30153.7|30133.7|439
1619177400000|2021-04-23 11:30:00|30155.3|30135.3|30148.1|30128.1|30155.3|30135.3|30144.8|30124.8|520
1619177700000|2021-04-23 11:35:00|30147.3|30127.3|30147.8|30127.8|30150|30130|30144.9|30124.9|476
1619178000000|2021-04-23 11:40:00|30148.1|30128.1|30157.6|30137.6|30179.6|30146.5|30141.8|30121|529
1619178300000|2021-04-23 11:45:00|30159.6|30139.6|30153.2|30133.2|30163.5|30143.5|30149.4|30129.4|568
1619178600000|2021-04-23 11:50:00|30154.3|30134.3|30154.5|30134.5|30173.7|30137|30147.3|30114.1|528
1619178900000|2021-04-23 11:55:00|30154.8|30134.8|30161.4|30141.4|30181.3|30145.6|30152.5|30117.9|708
1619179200000|2021-04-23 12:00:00|30160.5|30140.5|30144.7|30124.7|30180.1|30144.1|30142.7|30112.1|719
1619179500000|2021-04-23 12:05:00|30143.8|30123.8|30134.8|30114.8|30147|30127|30132.4|30112.4|652
1619179800000|2021-04-23 12:10:00|30134.2|30114.2|30137.5|30117.5|30137.9|30117.9|30129.3|30109.3|542
1619180100000|2021-04-23 12:15:00|30138|30118|30142.7|30122.7|30145.9|30125.9|30137.1|30117.1|596
1619180400000|2021-04-23 12:20:00|30142.3|30122.3|30127.3|30107.3|30163.9|30126.1|30124.3|30090.1|830
1619180700000|2021-04-23 12:25:00|30124.5|30104.5|30132.8|30112.8|30137.8|30117.8|30124.5|30104.5|749
1619181000000|2021-04-23 12:30:00|30131.5|30111.5|30129.4|30109.4|30147|30115.8|30125.7|30094.7|691
1619181300000|2021-04-23 12:35:00|30129.5|30109.5|30141.3|30121.3|30154.7|30123.8|30125.9|30099.1|791
1619181600000|2021-04-23 12:40:00|30140.7|30120.7|30138|30118|30155.6|30122.6|30126.5|30095.9|970
1619181900000|2021-04-23 12:45:00|30138.4|30118.4|30132.6|30112.6|30159.6|30124.7|30127.7|30097.4|859
1619182200000|2021-04-23 12:50:00|30131.9|30111.9|30141.6|30121.6|30142.3|30122.3|30131|30111|867
1619182500000|2021-04-23 12:55:00|30141.2|30121.2|30150|30130|30153.2|30133.2|30134.4|30114.4|695
1619182800000|2021-04-23 13:00:00|30149.9|30129.9|30153.7|30133.7|30174.7|30139.2|30147.2|30121.5|725
1619183100000|2021-04-23 13:05:00|30154.3|30134.3|30156|30136|30157.2|30137.2|30145.5|30125.5|651
1619183400000|2021-04-23 13:10:00|30155.8|30135.8|30177.6|30157.6|30177.6|30157.6|30154|30134|832
1619183700000|2021-04-23 13:15:00|30178.1|30158.1|30156.5|30136.5|30206.6|30173.8|30156.2|30136.2|674
1619184000000|2021-04-23 13:20:00|30156.9|30136.9|30165.5|30145.5|30170.9|30150.9|30148.5|30120.8|547
1619184300000|2021-04-23 13:25:00|30166.1|30146.1|30177.8|30157.8|30181.3|30161.3|30163.4|30143.4|556
1619184600000|2021-04-23 13:30:00|30178.5|30158.5|30170.9|30150.9|30180.4|30160.4|30168.9|30148.9|680
1619184900000|2021-04-23 13:35:00|30170.3|30150.3|30170.4|30150.4|30174.8|30154.8|30161.5|30141.5|581
1619185200000|2021-04-23 13:40:00|30171.5|30151.5|30165.9|30145.9|30180.2|30155.6|30158.3|30126.7|595
1619185500000|2021-04-23 13:45:00|30163.7|30143.7|30166.9|30146.9|30181.6|30152|30158.5|30127.2|709
1619185800000|2021-04-23 13:50:00|30167.1|30147.1|30186.5|30166.5|30187.1|30167.1|30158.6|30138.6|701
1619186100000|2021-04-23 13:55:00|30186.2|30166.2|30181.4|30161.4|30189|30169|30176.2|30156.2|702
1619186400000|2021-04-23 14:00:00|30181.2|30161.2|30176.5|30156.5|30185.6|30165.6|30173.7|30153.7|673
1619186700000|2021-04-23 14:05:00|30178|30158|30169.6|30149.6|30182.1|30162.1|30166.2|30146.2|705
1619187000000|2021-04-23 14:10:00|30170|30150|30184|30164|30188.2|30168.2|30169.9|30149.9|787
1619187300000|2021-04-23 14:15:00|30184.7|30164.7|30182.9|30162.9|30199.8|30179.8|30181.1|30161.1|833
1619187600000|2021-04-23 14:20:00|30183|30163|30168.2|30148.2|30187.5|30167.5|30164.4|30144.4|952
1619187900000|2021-04-23 14:25:00|30169.6|30149.6|30158.7|30138.7|30173.2|30153.2|30149.4|30120.6|823
1619188200000|2021-04-23 14:30:00|30158.1|30138.1|30141.3|30121.3|30177.9|30157.9|30126|30099.5|911
1619188500000|2021-04-23 14:35:00|30141|30121|30157.4|30137.4|30162.3|30142.3|30141|30121|829
1619188800000|2021-04-23 14:40:00|30157.5|30137.5|30167.1|30147.1|30168|30148|30150.6|30130.6|757
1619189100000|2021-04-23 14:45:00|30167|30147|30174.1|30154.1|30188.7|30154.9|30156.7|30136.7|797
1619189400000|2021-04-23 14:50:00|30174.3|30154.3|30203.1|30183.1|30218.4|30190.9|30173.2|30153.2|878
1619189700000|2021-04-23 14:55:00|30203|30183|30191.2|30171.2|30210.1|30190.1|30190.3|30170.3|858
1619190000000|2021-04-23 15:00:00|30191.3|30171.3|30162.6|30142.6|30191.7|30171.7|30160.5|30128.2|748
1619190300000|2021-04-23 15:05:00|30162.8|30142.8|30155|30135|30168.9|30142.8|30151.8|30118.1|641
1619190600000|2021-04-23 15:10:00|30154.9|30134.9|30158.3|30138.3|30160.6|30140.6|30150.6|30130.6|557
1619190900000|2021-04-23 15:15:00|30158.5|30138.5|30156.6|30136.6|30172.3|30141.2|30146.3|30122.1|594
1619191200000|2021-04-23 15:20:00|30156.2|30136.2|30151|30131|30166|30146|30148.1|30128.1|646
1619191500000|2021-04-23 15:25:00|30150.2|30130.2|30144|30124|30164.7|30134.2|30143.7|30110.3|557
1619191800000|2021-04-23 15:30:00|30144.5|30124.5|30152.4|30132.4|30166.1|30136.2|30143.8|30111.2|541
1619192100000|2021-04-23 15:35:00|30154.1|30134.1|30147|30127|30171|30136.8|30145.3|30110.9|611
1619192400000|2021-04-23 15:40:00|30146.8|30126.8|30143|30093|30151|30127.4|30116.1|30086|763
1619192700000|2021-04-23 15:45:00|30143.3|30093.3|30106.6|30086.6|30147.9|30108.6|30105.3|30074.5|839
1619193000000|2021-04-23 15:50:00|30106.3|30086.3|30115.2|30095.2|30117.2|30097.2|30103|30083|530
1619193300000|2021-04-23 15:55:00|30114.8|30094.8|30114.9|30094.9|30119|30099|30110.9|30090.9|513
1619193600000|2021-04-23 16:00:00|30114.7|30094.7|30097.7|30077.7|30116.1|30095.4|30096.2|30063.5|671
1619193900000|2021-04-23 16:05:00|30097.6|30077.6|30098.6|30078.6|30119.7|30083.4|30096.6|30064.4|461
1619194200000|2021-04-23 16:10:00|30098.7|30078.7|30104.9|30084.9|30120.2|30085.7|30095.4|30061|519
1619194500000|2021-04-23 16:15:00|30105.1|30085.1|30100.5|30080.5|30120.6|30086.8|30099.4|30067.3|408
1619194800000|2021-04-23 16:20:00|30100.8|30080.8|30103|30083|30118.8|30085|30096.2|30066.5|436
1619195100000|2021-04-23 16:25:00|30102.4|30082.4|30105.8|30085.8|30107.2|30087.2|30098.3|30078.3|390
1619195400000|2021-04-23 16:30:00|30106.9|30086.9|30108|30088|30122.9|30091.2|30102.6|30071.7|486
1619195700000|2021-04-23 16:35:00|30108.2|30088.2|30108.5|30088.5|30125.9|30090.3|30104.5|30075.2|394
1619196000000|2021-04-23 16:40:00|30108.6|30088.6|30103.7|30083.7|30111.8|30091.8|30102.6|30082.6|426
1619196300000|2021-04-23 16:45:00|30103.3|30083.3|30098.9|30078.9|30115.1|30084|30096.7|30062.4|384
1619196600000|2021-04-23 16:50:00|30099.9|30079.9|30090.8|30070.8|30113.9|30080.1|30089.8|30060.3|368
1619196900000|2021-04-23 16:55:00|30090.7|30070.7|30095.1|30075.1|30109.2|30076.6|30090.1|30059.2|342
1619197200000|2021-04-23 17:00:00|30095.3|30075.3|30095.6|30075.6|30099|30079|30091.6|30071.6|435
1619197500000|2021-04-23 17:05:00|30095.9|30075.9|30101.3|30081.3|30102.4|30082.4|30093.6|30073.6|434
1619197800000|2021-04-23 17:10:00|30100.9|30080.9|30090|30070|30112.5|30081.5|30085.9|30054.7|435
1619198100000|2021-04-23 17:15:00|30090.1|30070.1|30088.6|30068.6|30093.6|30073.6|30086.9|30066.9|388
1619198400000|2021-04-23 17:20:00|30088.5|30068.5|30089.8|30069.8|30106.1|30072|30087.2|30055.3|320
1619198700000|2021-04-23 17:25:00|30090.5|30070.5|30088.6|30068.6|30104.4|30072.6|30086.1|30052.2|327
1619199000000|2021-04-23 17:30:00|30088.5|30068.5|30083.5|30063.5|30088.6|30068.6|30082.6|30062.6|337
1619199300000|2021-04-23 17:35:00|30083.1|30063.1|30080.6|30060.6|30084.4|30064.4|30080.6|30060.6|298
1619199600000|2021-04-23 17:40:00|30080.9|30060.9|30079.2|30059.2|30095.9|30061.7|30076.6|30045.3|437
1619199900000|2021-04-23 17:45:00|30079.1|30059.1|30079|30059|30080.5|30060.5|30076.7|30056.7|364
1619200200000|2021-04-23 17:50:00|30079.6|30059.6|30081.2|30061.2|30094.4|30062.6|30076.6|30042.6|385
1619200500000|2021-04-23 17:55:00|30080.9|30060.9|30073.4|30053.4|30081.8|30061.8|30069.6|30049.6|441
1619200800000|2021-04-23 18:00:00|30073.2|30053.2|30095|30045|30097.8|30053.6|30073|30039.2|430
1619201100000|2021-04-23 18:05:00|30095.1|30045.1|30092.6|30042.6|30095.6|30045.6|30090.9|30040.9|349
1619201400000|2021-04-23 18:10:00|30092.5|30042.5|30093.9|30043.9|30094.6|30059.5|30076.7|30040.2|230
1619201700000|2021-04-23 18:15:00|30094.3|30044.3|30095.8|30045.8|30096.9|30046.9|30088.3|30038.3|359
1619202000000|2021-04-23 18:20:00|30096|30046|30088.8|30038.8|30100.4|30050.4|30088.6|30038.6|547
1619202300000|2021-04-23 18:25:00|30089.2|30039.2|30087.3|30037.3|30093.5|30043.5|30086.5|30036.5|525
1619202600000|2021-04-23 18:30:00|30087.4|30037.4|30088.1|30038.1|30091.4|30041.4|30083.3|30033.3|576
1619202900000|2021-04-23 18:35:00|30087|30037|30081.2|30031.2|30088.5|30038.5|30079.8|30029.8|582
1619203200000|2021-04-23 18:40:00|30083|30033|30082.3|30032.3|30085|30035|30078.5|30028.5|547
1619203500000|2021-04-23 18:45:00|30083.8|30033.8|30081.6|30031.6|30086.2|30036.2|30078.4|30028.4|464
1619203800000|2021-04-23 18:50:00|30082.5|30032.5|30075.5|30025.5|30087.8|30037.8|30074|30024|457
1619204100000|2021-04-23 18:55:00|30075.2|30025.2|30076|30026|30078.2|30028.2|30069.9|30019.9|592
1619204400000|2021-04-23 19:00:00|30075.7|30025.7|30076.2|30026.2|30077.4|30027.4|30073.3|30023.3|465
1619204700000|2021-04-23 19:05:00|30075.5|30025.5|30078.5|30028.5|30083.1|30033.1|30072.9|30022.9|498
1619205000000|2021-04-23 19:10:00|30077.1|30027.1|30041.5|29991.5|30079.2|30029.2|30028.6|29991.4|436
1619205300000|2021-04-23 19:15:00|30042.2|29992.2|30028.3|30008.3|30072.1|30022.1|30028.3|29991.5|519
1619205600000|2021-04-23 19:20:00|30047.8|29997.8|30050.9|30000.9|30063.6|30013.6|30047.8|29997.8|510
1619205900000|2021-04-23 19:25:00|30050.8|30000.8|30047.2|29997.2|30054.4|30004.4|30045.9|29995.9|485
1619206200000|2021-04-23 19:30:00|30047.5|29997.5|30014.6|29994.6|30065.7|30015.7|30014.2|29977.7|694
1619206500000|2021-04-23 19:35:00|30015|29995|30029.4|29979.4|30033.4|29998.5|30011.8|29975|472
1619206800000|2021-04-23 19:40:00|30029.7|29979.7|30050.6|30000.6|30065.1|30015.1|30011.7|29977.6|563
1619207100000|2021-04-23 19:45:00|30050.3|30000.3|30055.7|30005.7|30058.7|30008.7|30050.2|30000.2|507
1619207400000|2021-04-23 19:50:00|30055.9|30005.9|30043.2|29993.2|30089.7|30024.3|30040.4|29990.4|761
1619207700000|2021-04-23 19:55:00|30042.9|29992.9|30050|30000|30085.2|30026.2|30033.8|29983.8|809
1619208000000|2021-04-23 20:00:00|30050.8|30000.8|30051|30001|30052.6|30002.6|30045.6|29995.6|588
1619208300000|2021-04-23 20:05:00|30050.6|30000.6|30060.9|30010.9|30062.9|30012.9|30049.6|29999.6|575
1619208600000|2021-04-23 20:10:00|30059.1|30009.1|30062|30012|30063.3|30013.3|30056.2|30006.2|166
1619208900000|2021-04-23 20:15:00|30062.1|30012.1|30065.5|30015.5|30065.5|30015.5|30057.8|30007.8|239
1619209200000|2021-04-23 20:20:00|30065|30015|30057.9|30007.9|30066.4|30016.4|30051.8|30001.8|241
1619209500000|2021-04-23 20:25:00|30057.8|30007.8|30061.5|30011.5|30064.6|30014.6|30051.1|30001.1|455
1619209800000|2021-04-23 20:30:00|30061.7|30011.7|30059.2|30009.2|30094.8|30017.6|30052.3|29999.8|369
1619210100000|2021-04-23 20:35:00|30051.9|30001.9|30062.3|30012.3|30068.9|30018.9|30051.9|30001.9|212
1619210400000|2021-04-23 20:40:00|30062.6|30012.6|30066|30016|30070.9|30020.9|30056|30006|267
1619210700000|2021-04-23 20:45:00|30065.9|30015.9|30060.7|30010.7|30093.2|30020.6|30055.4|29989.3|234
1619211000000|2021-04-23 20:50:00|30060.1|30010.1|30054.6|30004.6|30106.5|30012|30043.9|29982.7|338
1619211300000|2021-04-23 20:55:00|30055|30005|30090.4|29974.1|30095.4|30007.5|30053.7|29974.1|204
1619380800000|2021-04-25 20:00:00|30140|30013|30140|30013|30140|30013|30140|30013|1
1619384400000|2021-04-25 21:00:00|30137|30014|30124.2|30009.5|30137|30015|30113.5|29988|51
1619384700000|2021-04-25 21:05:00|30134.8|30015.7|30127.9|30004.5|30141.8|30015.7|30116.3|29992|65
1619385000000|2021-04-25 21:10:00|30127.8|30004.7|30135.2|29997.5|30140.7|30011.9|30119|29991.5|84
1619385300000|2021-04-25 21:15:00|30136.3|30002.8|30135.6|30004.6|30137.1|30008.4|30120.2|29994.5|54
1619385600000|2021-04-25 21:20:00|30136.5|29999.2|30100.3|30030.3|30136.9|30030.3|30099|29994.5|35
1619385900000|2021-04-25 21:25:00|30117.5|30013.1|30115.9|30016.7|30137.6|30018.8|30111.6|29994|60
1619386200000|2021-04-25 21:30:00|30115.4|30016.5|30118.4|30001.4|30127|30019.4|30106.2|29995.3|171
1619386500000|2021-04-25 21:35:00|30117.2|30000.2|30101.9|30013.5|30127.4|30013.5|30097.5|29980.5|313
1619386800000|2021-04-25 21:40:00|30128.4|30011|30125.4|30008.4|30135|30028.2|30108.6|29995.5|233
1619387100000|2021-04-25 21:45:00|30124.7|30007.7|30123.1|30019.3|30135.9|30030|30107.1|30003.8|204
1619387400000|2021-04-25 21:50:00|30124.6|30020.5|30109.4|30015.9|30131.5|30038|30105.9|30005.8|154
1619387700000|2021-04-25 21:55:00|30109.3|30015.8|30124.9|30024.2|30166.1|30049.1|30108.8|30003.5|156
1619388000000|2021-04-25 22:00:00|30123|30023.7|30108|30021.2|30135.5|30036.1|30107.6|29998.2|744
1619388300000|2021-04-25 22:05:00|30108.3|30021.8|30124.9|30030.4|30136.7|30040.7|30105.6|30018.2|538
1619388600000|2021-04-25 22:10:00|30124.5|30030|30124.3|30032.1|30143.3|30042.6|30113.5|30024|340
1619388900000|2021-04-25 22:15:00|30133.8|30037.1|30096.3|30035.8|30133.8|30043.1|30094.4|30029.6|212
1619389200000|2021-04-25 22:20:00|30105.1|30036.8|30112.8|30034.5|30133|30041|30094|30033.4|176
1619389500000|2021-04-25 22:25:00|30095.3|30038.3|30113.4|30038.7|30124.6|30040.4|30094.3|30030.1|212
1619389800000|2021-04-25 22:30:00|30113.9|30039.2|30103.3|30035.8|30128|30042.4|30095.3|30030|312
1619390100000|2021-04-25 22:35:00|30100|30035.5|30104.9|30037.1|30135|30043.2|30093.5|30029.6|311
1619390400000|2021-04-25 22:40:00|30103.9|30037|30097.1|30046.7|30131.7|30048.9|30092.5|30025.9|242
1619390700000|2021-04-25 22:45:00|30103.1|30046.8|30098.7|30046.5|30110.1|30051.3|30091.4|30037.9|266
1619391000000|2021-04-25 22:50:00|30097.7|30046.1|30093.6|30039.6|30105.1|30052|30090.9|30032.9|229
1619391300000|2021-04-25 22:55:00|30095.3|30037.3|30103|30042.8|30103.2|30049.3|30090.1|30034.2|246
1619391600000|2021-04-25 23:00:00|30098.6|30044.4|30092.8|30035.8|30103.6|30049.5|30089.2|30032.8|318
1619391900000|2021-04-25 23:05:00|30092.4|30036.1|30092.8|30032.5|30096.1|30040.6|30086|30027.2|217
1619392200000|2021-04-25 23:10:00|30092.9|30033.9|30090.9|30033.6|30094.1|30042.9|30086|30030|183
1619392500000|2021-04-25 23:15:00|30090.2|30034.2|30095.8|30045.8|30119.4|30048.5|30090.2|30031.1|212
1619392800000|2021-04-25 23:20:00|30095.6|30045.6|30102.6|30039.5|30111.4|30049.8|30092.6|30037.9|266
1619393100000|2021-04-25 23:25:00|30112.8|30040.6|30104.9|30046.9|30117.1|30051.4|30097.1|30039.8|303
1619393400000|2021-04-25 23:30:00|30106.1|30045.5|30099.9|30048.3|30118|30050|30097.4|30038.1|280
1619393700000|2021-04-25 23:35:00|30099.1|30048.6|30089.2|30038.8|30111.2|30048.6|30087|30036.8|319
1619394000000|2021-04-25 23:40:00|30090.4|30038.6|30099|30044.8|30111.6|30045.9|30087.9|30032.3|295
1619394300000|2021-04-25 23:45:00|30102.9|30045.1|30101.8|30042.9|30109.6|30049.4|30092.5|30033.6|369
1619394600000|2021-04-25 23:50:00|30101.5|30042.3|30101|30042|30124.4|30047.3|30093.9|30037.7|225
1619394900000|2021-04-25 23:55:00|30092.3|30045.4|30112.1|30052.1|30118.9|30057.1|30092.3|30039.5|330
1619395200000|2021-04-26 00:00:00|30102.5|30051.3|30084.8|30034.8|30111.1|30055.8|30081.7|30031.7|519
1619395500000|2021-04-26 00:05:00|30085.3|30035.3|30072.3|30022.3|30086.4|30036.4|30070.8|30020.8|343
1619395800000|2021-04-26 00:10:00|30072.1|30022.1|30075.6|30025.6|30081.9|30031.9|30071.3|30021.3|309
1619396100000|2021-04-26 00:15:00|30075.4|30025.4|30079.3|30029.3|30081.2|30031.2|30072.2|30022.2|323
1619396400000|2021-04-26 00:20:00|30077.3|30027.3|30079|30029|30082.1|30032.1|30073.9|30023.9|287
1619396700000|2021-04-26 00:25:00|30078.7|30028.7|30074.6|30024.6|30079.3|30029.3|30071.2|30021.2|321
1619397000000|2021-04-26 00:30:00|30074.9|30024.9|30064.8|30014.8|30076.1|30026.1|30063.1|30013.1|381
1619397300000|2021-04-26 00:35:00|30063.9|30013.9|30052.9|30002.9|30067.2|30017.2|30049.4|29999.4|427
1619397600000|2021-04-26 00:40:00|30052.8|30002.8|30051.6|30001.6|30055.8|30005.8|30048.7|29998.7|338
1619397900000|2021-04-26 00:45:00|30051.8|30001.8|30051.2|30001.2|30055.5|30005.5|30048.5|29998.5|250
1619398200000|2021-04-26 00:50:00|30051.6|30001.6|30054.1|30004.1|30058|30008|30050.4|30000.4|398
1619398500000|2021-04-26 00:55:00|30055.1|30005.1|30051.9|30001.9|30056.5|30006.5|30047.5|29997.5|314
1619398800000|2021-04-26 01:00:00|30051.6|30001.6|30043.2|29993.2|30052.9|30002.9|30039.8|29989.8|410
1619399100000|2021-04-26 01:05:00|30041.9|29991.9|30037.1|29987.1|30045.5|29995.5|30034.3|29984.3|350
1619399400000|2021-04-26 01:10:00|30037.2|29987.2|30045|29995|30048.5|29998.5|30034.2|29984.2|372
1619399700000|2021-04-26 01:15:00|30044.9|29994.9|30037.9|29987.9|30049.1|29999.1|30034.6|29984.6|453
1619400000000|2021-04-26 01:20:00|30038.3|29988.3|30043.8|29993.8|30049.2|29999.2|30036.8|29986.8|490
1619400300000|2021-04-26 01:25:00|30043.9|29993.9|30035.9|29985.9|30045.8|29995.8|30035.7|29985.7|528
1619400600000|2021-04-26 01:30:00|30035.4|29985.4|30044.6|29994.6|30052|30002|30035.3|29985.3|560
1619400900000|2021-04-26 01:35:00|30043.7|29993.7|30044.5|29994.5|30048.6|29998.6|30037.2|29987.2|548
1619401200000|2021-04-26 01:40:00|30045|29995|30047.1|29997.1|30050.2|30000.2|30041.6|29991.6|456
1619401500000|2021-04-26 01:45:00|30046.8|29996.8|30036.2|29986.2|30049.1|29999.1|30033.8|29983.8|517
1619401800000|2021-04-26 01:50:00|30036.1|29986.1|30038.6|29988.6|30042.6|29992.6|30035.2|29985.2|544
1619402100000|2021-04-26 01:55:00|30039.4|29989.4|30033|29983|30040.4|29990.4|30027.3|29977.3|489
1619402400000|2021-04-26 02:00:00|30032.5|29982.5|30039|29989|30044.6|29994.6|30031.2|29981.2|496
1619402700000|2021-04-26 02:05:00|30040.4|29990.4|30030.5|29980.5|30044.7|29994.7|30027.5|29977.5|412
1619403000000|2021-04-26 02:10:00|30028.7|29978.7|30028.7|29978.7|30040.4|29990.4|30025.2|29975.2|403
1619403300000|2021-04-26 02:15:00|30028.4|29978.4|30036.1|29986.1|30041.8|29991.8|30025.3|29975.3|457
1619403600000|2021-04-26 02:20:00|30036|29986|30029.8|29979.8|30043.1|29993.1|30025.7|29975.7|516
1619403900000|2021-04-26 02:25:00|30029.5|29979.5|30030.1|29980.1|30034.5|29984.5|30026.7|29976.7|333
1619404200000|2021-04-26 02:30:00|30030.7|29980.7|30036|29986|30037.4|29987.4|30026.4|29976.4|464
1619404500000|2021-04-26 02:35:00|30036.7|29986.7|30033.3|29983.3|30040|29990|30026.9|29976.9|489
1619404800000|2021-04-26 02:40:00|30034.9|29984.9|30031|29981|30038.2|29988.2|30029|29979|376
1619405100000|2021-04-26 02:45:00|30031.6|29981.6|30028.7|29978.7|30035.5|29985.5|30024.9|29974.9|319
1619405400000|2021-04-26 02:50:00|30029.2|29979.2|30029.5|29979.5|30033.3|29983.3|30025|29975|307
1619405700000|2021-04-26 02:55:00|30028|29978|30023.2|29973.2|30034.6|29984.6|30019.3|29969.3|459
1619406000000|2021-04-26 03:00:00|30023.1|29973.1|30027.3|29977.3|30030.8|29980.8|30017.6|29967.6|549
1619406300000|2021-04-26 03:05:00|30029.3|29979.3|30020|29970|30030.5|29980.5|30017.5|29967.5|514
1619406600000|2021-04-26 03:10:00|30021.4|29971.4|30017.4|29967.4|30025|29975|30015.8|29965.8|390
1619406900000|2021-04-26 03:15:00|30016.8|29966.8|30015.7|29965.7|30022.2|29972.2|30010.6|29960.6|412
1619407200000|2021-04-26 03:20:00|30014.4|29964.4|30024.1|29974.1|30026.1|29976.1|30012.6|29962.6|497
1619407500000|2021-04-26 03:25:00|30020.7|29970.7|30028.9|29978.9|30035.5|29985.5|30018.3|29968.3|427
1619407800000|2021-04-26 03:30:00|30027.9|29977.9|30022.8|29972.8|30031.4|29989.6|30007.4|29970.5|498
1619408100000|2021-04-26 03:35:00|30023|29973|30023.8|29973.8|30030.3|29988.3|30005.4|29969|473
1619408400000|2021-04-26 03:40:00|30026.5|29976.5|30026.5|29976.5|30031|29984.4|30004.2|29966.2|500
1619408700000|2021-04-26 03:45:00|30027.7|29977.7|30025.5|29975.5|30031|29981|30019.2|29969.2|633
1619409000000|2021-04-26 03:50:00|30026.5|29976.5|30029|29979|30036.2|29986.2|30025.1|29975.1|540
1619409300000|2021-04-26 03:55:00|30029.4|29979.4|30029.4|29979.4|30034.6|29984.6|30023.4|29973.4|571
1619409600000|2021-04-26 04:00:00|30030.3|29980.3|30026.9|29976.9|30034.1|29992.5|30008.6|29969.3|412
1619409900000|2021-04-26 04:05:00|30024.6|29974.6|30026.5|29976.5|30031.8|29981.8|30020|29970|364
1619410200000|2021-04-26 04:10:00|30027.1|29977.1|30025.8|29975.8|30034.2|29984.2|30022.9|29972.9|497
1619410500000|2021-04-26 04:15:00|30025.6|29975.6|30027.4|29977.4|30030.5|29980.5|30021.4|29971.4|386
1619410800000|2021-04-26 04:20:00|30024.9|29974.9|30020.2|29970.2|30030.6|29980.6|30019.9|29969.9|480
1619411100000|2021-04-26 04:25:00|30023.5|29973.5|30022|29972|30029|29979|30021.1|29971.1|344
1619411400000|2021-04-26 04:30:00|30020.8|29970.8|30024.2|29974.2|30030|29980|30020.3|29970.3|337
1619411700000|2021-04-26 04:35:00|30024.6|29974.6|30024.9|29974.9|30030.8|29980.8|30019.3|29969.3|365
1619412000000|2021-04-26 04:40:00|30025.7|29975.7|30024.8|29974.8|30027.9|29977.9|30018|29968|343
1619412300000|2021-04-26 04:45:00|30024.3|29974.3|30022.2|29972.2|30026.7|29976.7|30018.6|29968.6|383
1619412600000|2021-04-26 04:50:00|30023.1|29973.1|30027.6|29977.6|30032.9|29982.9|30021.1|29971.1|373
1619412900000|2021-04-26 04:55:00|30028.2|29978.2|30033.8|29983.8|30039|29989|30027.8|29977.8|473
1619413200000|2021-04-26 05:00:00|30035.8|29985.8|30028.4|29978.4|30037.9|29987.9|30026.4|29976.4|416
1619413500000|2021-04-26 05:05:00|30027.6|29977.6|30035.7|29985.7|30036.8|29986.8|30024.5|29974.5|366
1619413800000|2021-04-26 05:10:00|30036|29986|30031.6|29981.6|30037|29987|30029|29979|316
1619414100000|2021-04-26 05:15:00|30031.9|29981.9|30032.4|29982.4|30039.2|29989.2|30028.9|29978.9|369
1619414400000|2021-04-26 05:20:00|30033|29983|30031.3|29981.3|30039.9|29989.9|30027.6|29977.6|348
1619414700000|2021-04-26 05:25:00|30032.2|29982.2|30036.7|29986.7|30041.5|29991.5|30028.4|29978.4|278
1619415000000|2021-04-26 05:30:00|30037.2|29987.2|30031.3|29981.3|30040.3|29990.3|30023.7|29973.7|514
1619415300000|2021-04-26 05:35:00|30031.4|29981.4|30031.4|29981.4|30039.9|29989.9|30026.8|29976.8|500
1619415600000|2021-04-26 05:40:00|30031.7|29981.7|30025.7|29975.7|30033.3|29983.3|30021.9|29971.9|475
1619415900000|2021-04-26 05:45:00|30026|29976|30027.9|29977.9|30032.8|29982.8|30020|29970|468
1619416200000|2021-04-26 05:50:00|30028|29978|30029.4|29979.4|30036.1|29986.1|30023|29973|403
1619416500000|2021-04-26 05:55:00|30028.8|29978.8|30038.9|29988.9|30044.4|29994.4|30024.1|29974.1|556
1619416800000|2021-04-26 06:00:00|30038.2|29988.2|30027.6|30007.6|30046.2|30010.8|30019.5|29981.7|843
1619417100000|2021-04-26 06:05:00|30027|30007|30015.9|29995.9|30047.6|30012|30015.3|29980.3|609
1619417400000|2021-04-26 06:10:00|30016.1|29996.1|30008.2|29988.2|30035.6|30000.9|30008.2|29974|566
1619417700000|2021-04-26 06:15:00|30008.8|29988.8|30006.7|29986.7|30030.4|29996.4|30005.3|29972.2|454
1619418000000|2021-04-26 06:20:00|30008.3|29988.3|30033.4|29983.4|30037.4|30005.3|30007|29981.6|566
1619418300000|2021-04-26 06:25:00|30034.1|29984.1|30028.9|29978.9|30037.4|30001.2|30015.7|29978|601
1619418600000|2021-04-26 06:30:00|30028.4|29978.4|30033.7|30013.7|30043.7|30016.7|30009.3|29977.3|748
1619418900000|2021-04-26 06:35:00|30033.9|30013.9|30034|30014|30052.4|30018.2|30028.9|29995.9|553
1619419200000|2021-04-26 06:40:00|30033.6|30013.6|30030.3|30010.3|30051.6|30019.3|30028.2|29994.4|728
1619419500000|2021-04-26 06:45:00|30030.4|30010.4|30039.7|30019.7|30043.5|30023.5|30028|30008|680
1619419800000|2021-04-26 06:50:00|30037.9|30017.9|30035.6|30015.6|30040.5|30020.5|30028.6|30008.6|527
1619420100000|2021-04-26 06:55:00|30036|30016|30098.2|30048.2|30115.8|30065.8|30033|30013|772
1619420400000|2021-04-26 07:00:00|30100.1|30050.1|30065.1|30045.1|30100.9|30064.5|30058.8|30023.5|942
1619420700000|2021-04-26 07:05:00|30064.2|30044.2|30069.9|30049.9|30085.1|30053.2|30053.7|30024.2|902
1619421000000|2021-04-26 07:10:00|30069|30049|30060.3|30040.3|30087.8|30058.8|30058.7|30025.7|756
1619421300000|2021-04-26 07:15:00|30059.4|30039.4|30053.2|30033.2|30064.2|30044.2|30045.8|30025.8|620
1619421600000|2021-04-26 07:20:00|30052.8|30032.8|30063.1|30043.1|30063.1|30043.1|30047.1|30027.1|652
1619421900000|2021-04-26 07:25:00|30063.2|30043.2|30048.2|30028.2|30065.8|30045.8|30041.7|30009.8|696
1619422200000|2021-04-26 07:30:00|30047.8|30027.8|30087|30067|30099.8|30068.3|30046.9|30023|633
1619422500000|2021-04-26 07:35:00|30086.6|30066.6|30090.9|30070.9|30093.7|30073.7|30078.9|30058.9|670
1619422800000|2021-04-26 07:40:00|30092.4|30072.4|30097|30077|30117|30083.4|30086.3|30065.8|564
1619423100000|2021-04-26 07:45:00|30097.1|30077.1|30103.3|30083.3|30130.6|30095.6|30096|30073.9|639
1619423400000|2021-04-26 07:50:00|30103.5|30083.5|30087.8|30067.8|30114.3|30085.2|30086.1|30064.3|586
1619423700000|2021-04-26 07:55:00|30087.4|30067.4|30085.6|30035.6|30095.8|30067.9|30066.9|30035.5|671
1619424000000|2021-04-26 08:00:00|30086.5|30036.5|30088.8|30068.8|30101.2|30073.7|30072.3|30032.5|609
1619424300000|2021-04-26 08:05:00|30088.9|30068.9|30074.9|30054.9|30088.9|30068.9|30074.5|30054.5|535
1619424600000|2021-04-26 08:10:00|30074.3|30054.3|30078.8|30058.8|30083.7|30063.7|30069.4|30049.4|638
1619424900000|2021-04-26 08:15:00|30079.4|30059.4|30077.8|30057.8|30080.4|30060.4|30071.8|30051.8|578
1619425200000|2021-04-26 08:20:00|30077.9|30057.9|30085.2|30065.2|30086|30066|30068.4|30048.4|619
1619425500000|2021-04-26 08:25:00|30085|30065|30098.7|30078.7|30100.7|30080.7|30084.5|30064.5|650
1619425800000|2021-04-26 08:30:00|30097.7|30077.7|30095.3|30075.3|30108.5|30078.9|30087.2|30055.6|537
1619426100000|2021-04-26 08:35:00|30095|30075|30091.3|30071.3|30099|30079|30085.8|30065.8|685
1619426400000|2021-04-26 08:40:00|30091.4|30071.4|30098.3|30078.3|30115.5|30081|30087|30055.7|580
1619426700000|2021-04-26 08:45:00|30098.1|30078.1|30097.4|30077.4|30111.7|30080.7|30091.2|30061.7|571
1619427000000|2021-04-26 08:50:00|30097|30077|30089.5|30069.5|30102.6|30082.6|30088.6|30068.6|529
1619427300000|2021-04-26 08:55:00|30089.3|30069.3|30081|30061|30095.3|30075.3|30079.3|30059.3|669
1619427600000|2021-04-26 09:00:00|30080.7|30060.7|30080.7|30060.7|30092.1|30072.1|30077.9|30057.9|738
1619427900000|2021-04-26 09:05:00|30079.2|30059.2|30073.8|30053.8|30090.1|30070.1|30073.8|30053.8|848
1619428200000|2021-04-26 09:10:00|30077.5|30057.5|30080.2|30060.2|30090.5|30070.5|30075.6|30055.6|697
1619428500000|2021-04-26 09:15:00|30078.9|30058.9|30068.9|30048.9|30080.2|30060.2|30060.9|30040.9|580
1619428800000|2021-04-26 09:20:00|30068.2|30048.2|30073.4|30053.4|30076.9|30056.9|30063.5|30043.5|525
1619429100000|2021-04-26 09:25:00|30073.3|30053.3|30079.8|30059.8|30082.6|30062.6|30073.3|30053.3|578
1619429400000|2021-04-26 09:30:00|30079.5|30059.5|30090.2|30070.2|30095|30075|30076.5|30056.5|470
1619429700000|2021-04-26 09:35:00|30090.1|30070.1|30087.3|30067.3|30095.4|30075.4|30086.1|30066.1|476
1619430000000|2021-04-26 09:40:00|30087.5|30067.5|30083.1|30063.1|30088.6|30068.6|30081.7|30061.7|598
1619430300000|2021-04-26 09:45:00|30083|30063|30080.9|30060.9|30085|30065|30077.8|30057.8|451
1619430600000|2021-04-26 09:50:00|30081.2|30061.2|30085.8|30065.8|30088|30068|30078.7|30058.7|573
1619430900000|2021-04-26 09:55:00|30086.1|30066.1|30084.1|30064.1|30094.6|30074.6|30082|30062|586
1619431200000|2021-04-26 10:00:00|30084|30064|30092.4|30072.4|30107|30074.5|30080|30056.9|590
1619431500000|2021-04-26 10:05:00|30092.6|30072.6|30097.1|30077.1|30098.5|30078.5|30085.5|30065.5|494
1619431800000|2021-04-26 10:10:00|30094.7|30074.7|30110|30090|30122.1|30090.8|30090.7|30070.7|695
1619432100000|2021-04-26 10:15:00|30109.9|30089.9|30102.9|30082.9|30113.2|30093.2|30101.9|30081.9|602
1619432400000|2021-04-26 10:20:00|30103.1|30083.1|30106.7|30086.7|30110|30090|30101.7|30081.7|584
1619432700000|2021-04-26 10:25:00|30106.5|30086.5|30096.5|30076.5|30111.7|30091.7|30095.1|30075.1|598
1619433000000|2021-04-26 10:30:00|30097.4|30077.4|30102.4|30082.4|30108.8|30088.8|30093.4|30073.4|554
1619433300000|2021-04-26 10:35:00|30102.1|30082.1|30102.2|30082.2|30104.6|30084.6|30096.2|30076.2|661
1619433600000|2021-04-26 10:40:00|30102.4|30082.4|30093.8|30073.8|30106.9|30086.9|30092.3|30072.3|481
1619433900000|2021-04-26 10:45:00|30094|30074|30110.3|30090.3|30110.3|30090.3|30093|30073|668
1619434200000|2021-04-26 10:50:00|30109.8|30089.8|30105.1|30085.1|30113.9|30093.9|30103.7|30083.7|471
1619434500000|2021-04-26 10:55:00|30105|30085|30108.6|30088.6|30109.1|30089.1|30104.2|30084.2|450
1619434800000|2021-04-26 11:00:00|30108|30088|30104.3|30084.3|30115.9|30095.9|30101.8|30081.8|592
1619435100000|2021-04-26 11:05:00|30104.5|30084.5|30097.6|30077.6|30112.3|30092.3|30095.5|30075.5|586
1619435400000|2021-04-26 11:10:00|30097.4|30077.4|30104|30084|30108.1|30088.1|30094.1|30074.1|586
1619435700000|2021-04-26 11:15:00|30105.1|30085.1|30101.6|30081.6|30106.3|30086.3|30098.3|30078.3|473
1619436000000|2021-04-26 11:20:00|30101.7|30081.7|30104.2|30084.2|30104.9|30084.9|30096.2|30076.2|408
1619436300000|2021-04-26 11:25:00|30104.1|30084.1|30106|30086|30110.4|30090.4|30098.2|30078.2|589
1619436600000|2021-04-26 11:30:00|30106.1|30086.1|30099.5|30079.5|30106.8|30086.8|30098.3|30078.3|605
1619436900000|2021-04-26 11:35:00|30099.9|30079.9|30088.9|30068.9|30105.2|30085.2|30088.4|30068.4|412
1619437200000|2021-04-26 11:40:00|30089|30069|30123.2|30103.2|30124.9|30104.9|30081.6|30058.6|834
1619437500000|2021-04-26 11:45:00|30122.7|30102.7|30114.2|30094.2|30124.4|30104.4|30107.4|30087.4|663
1619437800000|2021-04-26 11:50:00|30114.1|30094.1|30100.7|30080.7|30134.5|30106.1|30095.9|30062.1|671
1619438100000|2021-04-26 11:55:00|30099.2|30079.2|30094.2|30074.2|30112.5|30079.7|30087.6|30056.2|702
1619438400000|2021-04-26 12:00:00|30095.9|30075.9|30098.5|30078.5|30107.3|30087.3|30095|30075|621
1619438700000|2021-04-26 12:05:00|30098.6|30078.6|30085|30065|30100.5|30080.5|30082.9|30062.9|546
1619439000000|2021-04-26 12:10:00|30085.7|30065.7|30070.6|30050.6|30085.8|30065.8|30069.1|30049.1|573
1619439300000|2021-04-26 12:15:00|30070.9|30050.9|30085.2|30065.2|30090.5|30070.5|30070.9|30050.9|500
1619439600000|2021-04-26 12:20:00|30087.2|30067.2|30078.3|30058.3|30097.2|30077.2|30076.7|30056.7|729
1619439900000|2021-04-26 12:25:00|30078.6|30058.6|30096.5|30046.5|30103.9|30068|30064.9|30041|645
1619440200000|2021-04-26 12:30:00|30096.4|30046.4|30110.2|30090.2|30117.5|30090.9|30095.6|30045.6|552
1619440500000|2021-04-26 12:35:00|30108.8|30088.8|30088.3|30068.3|30110.4|30090.4|30086.8|30066.8|557
1619440800000|2021-04-26 12:40:00|30088.2|30068.2|30083.9|30063.9|30089.6|30069.6|30080|30060|554
1619441100000|2021-04-26 12:45:00|30083.8|30063.8|30089.5|30069.5|30093.3|30073.3|30081.3|30061.3|554
1619441400000|2021-04-26 12:50:00|30089|30069|30091|30071|30118.1|30093.1|30089|30056.4|534
1619441700000|2021-04-26 12:55:00|30090.9|30070.9|30106.9|30086.9|30109.3|30088.2|30088.5|30056.2|463
1619442000000|2021-04-26 13:00:00|30106.8|30086.8|30122.7|30102.7|30132.8|30104.3|30097.5|30059.1|734
1619442300000|2021-04-26 13:05:00|30123.2|30103.2|30082.8|30062.8|30126.3|30103.5|30075.8|30049.9|669
1619442600000|2021-04-26 13:10:00|30082.9|30062.9|30120|30100|30123.8|30103.8|30081.5|30059.9|645
1619442900000|2021-04-26 13:15:00|30119|30099|30122.8|30102.8|30129.1|30109.1|30115.5|30095.5|555
1619443200000|2021-04-26 13:20:00|30123.6|30103.6|30114.9|30094.9|30128.9|30108.9|30113.3|30078.1|560
1619443500000|2021-04-26 13:25:00|30114.1|30094.1|30101.1|30081.1|30117.8|30097.4|30100.9|30066.3|495
1619443800000|2021-04-26 13:30:00|30100.5|30080.5|30122.4|30102.4|30123.4|30103.4|30084|30064|649
1619444100000|2021-04-26 13:35:00|30123.4|30103.4|30124.3|30104.3|30136.9|30116.9|30119.1|30099.1|653
1619444400000|2021-04-26 13:40:00|30124.7|30104.7|30117.8|30097.8|30128.3|30108.3|30115.8|30095.8|538
1619444700000|2021-04-26 13:45:00|30117.6|30097.6|30138.7|30118.7|30143.1|30123.1|30116.4|30096.4|506
1619445000000|2021-04-26 13:50:00|30138.8|30118.8|30143.4|30123.4|30152.5|30132.5|30131|30111|636
1619445300000|2021-04-26 13:55:00|30142.4|30122.4|30138.9|30118.9|30149.8|30129.8|30137.2|30117.2|620
1619445600000|2021-04-26 14:00:00|30138.7|30118.7|30124.6|30104.6|30140.4|30120.4|30123.1|30103.1|766
1619445900000|2021-04-26 14:05:00|30123.7|30103.7|30133.6|30113.6|30134.5|30114.5|30122.2|30102.2|595
1619446200000|2021-04-26 14:10:00|30133.7|30113.7|30131.2|30111.2|30143.5|30123.5|30129.7|30109.7|619
1619446500000|2021-04-26 14:15:00|30131.3|30111.3|30119.7|30099.7|30132.1|30112.1|30118.7|30098.7|564
1619446800000|2021-04-26 14:20:00|30119.3|30099.3|30111.3|30091.3|30120.1|30100.1|30109.9|30089.9|560
1619447100000|2021-04-26 14:25:00|30111.4|30091.4|30117.7|30097.7|30122.2|30102.2|30108.4|30088.4|617
1619447400000|2021-04-26 14:30:00|30116.8|30096.8|30100.7|30080.7|30117.9|30097.9|30098.2|30078.2|631
1619447700000|2021-04-26 14:35:00|30100.6|30080.6|30104.6|30084.6|30107.1|30087.1|30098.8|30078.8|658
1619448000000|2021-04-26 14:40:00|30104.3|30084.3|30100.6|30080.6|30108.5|30088.5|30098.1|30078.1|582
1619448300000|2021-04-26 14:45:00|30101|30081|30100.3|30080.3|30126.7|30092.7|30093.6|30071.1|758
1619448600000|2021-04-26 14:50:00|30099.3|30079.3|30101|30081|30111.5|30091.5|30093.5|30073.5|674
1619448900000|2021-04-26 14:55:00|30100.2|30080.2|30104.2|30084.2|30108|30088|30090.9|30070.9|863
1619449200000|2021-04-26 15:00:00|30100.4|30080.4|30104.1|30084.1|30105.5|30085.5|30091.7|30071.7|731
1619449500000|2021-04-26 15:05:00|30103.9|30083.9|30115.8|30095.8|30126.5|30100.5|30101.5|30072|662
1619449800000|2021-04-26 15:10:00|30119.2|30099.2|30130.6|30110.6|30147.4|30113.9|30109.6|30089.6|654
1619450100000|2021-04-26 15:15:00|30130.2|30110.2|30132.2|30112.2|30136|30116|30127.1|30107.1|510
1619450400000|2021-04-26 15:20:00|30132.1|30112.1|30134.8|30114.8|30138.1|30118.1|30129.6|30109.6|415
1619450700000|2021-04-26 15:25:00|30133.7|30113.7|30124|30104|30138.8|30115|30120.7|30088.8|456
1619451000000|2021-04-26 15:30:00|30123.9|30103.9|30135.5|30115.5|30139.2|30119.2|30123.1|30103.1|582
1619451300000|2021-04-26 15:35:00|30133|30113|30128.6|30108.6|30134.1|30114.1|30125.8|30105.8|480
1619451600000|2021-04-26 15:40:00|30130.3|30110.3|30115|30095|30144.8|30110.5|30114.4|30080.4|488
1619451900000|2021-04-26 15:45:00|30115.1|30095.1|30125.1|30105.1|30140.9|30106.2|30114.9|30088.5|529
1619452200000|2021-04-26 15:50:00|30124.8|30104.8|30126.1|30106.1|30129.9|30109.9|30121.2|30101.2|547
1619452500000|2021-04-26 15:55:00|30125.8|30105.8|30116.9|30096.9|30128.2|30108.2|30116.5|30096.5|386
1619452800000|2021-04-26 16:00:00|30116.2|30096.2|30126.9|30076.9|30134.5|30100.1|30110.6|30075.4|467
1619453100000|2021-04-26 16:05:00|30129.8|30079.8|30131.7|30081.7|30135.1|30085.1|30124.6|30074.6|417
1619453400000|2021-04-26 16:10:00|30132.1|30082.1|30128|30078|30136.5|30086.5|30123.9|30073.9|500
1619453700000|2021-04-26 16:15:00|30128.1|30078.1|30119.4|30069.4|30129.7|30079.7|30119.1|30069.1|419
1619454000000|2021-04-26 16:20:00|30118.8|30068.8|30115.7|30065.7|30124.9|30089.9|30096.2|30062.2|421
1619454300000|2021-04-26 16:25:00|30115.3|30065.3|30112.4|30062.4|30121.9|30071.9|30111.2|30061.2|393
1619454600000|2021-04-26 16:30:00|30112.2|30062.2|30111.3|30061.3|30114.9|30064.9|30106.7|30056.7|355
1619454900000|2021-04-26 16:35:00|30111.2|30061.2|30092.6|30072.6|30112.7|30073.8|30091.4|30052.6|352
1619455200000|2021-04-26 16:40:00|30092.4|30072.4|30092.2|30072.2|30112.8|30078.9|30089.9|30056.7|351
1619455500000|2021-04-26 16:45:00|30092|30072|30093.1|30073.1|30096.5|30076.5|30090.3|30070.3|328
1619455800000|2021-04-26 16:50:00|30093.5|30073.5|30104.6|30054.6|30106.1|30076.5|30091.1|30051.6|395
1619456100000|2021-04-26 16:55:00|30104.4|30054.4|30086.6|30066.6|30105.5|30070.7|30084.4|30053.1|398
1619456400000|2021-04-26 17:00:00|30087.5|30067.5|30105.6|30055.6|30106.4|30069.1|30087.2|30050.8|358
1619456700000|2021-04-26 17:05:00|30105.5|30055.5|30111.5|30061.5|30112.6|30074.7|30088.4|30054|296
1619457000000|2021-04-26 17:10:00|30111.7|30061.7|30108.9|30058.9|30112.8|30062.8|30106.7|30056.7|334
1619457300000|2021-04-26 17:15:00|30109.4|30059.4|30109|30059|30110.7|30075.6|30091.8|30054.4|329
1619457600000|2021-04-26 17:20:00|30109.1|30059.1|30115.5|30065.5|30117.5|30080.7|30098.3|30054.9|320
1619457900000|2021-04-26 17:25:00|30115.8|30065.8|30098.3|30078.3|30117.2|30081.5|30095.5|30062|280
1619458200000|2021-04-26 17:30:00|30098.9|30078.9|30101.9|30081.9|30105.2|30085.2|30096.3|30076.3|344
1619458500000|2021-04-26 17:35:00|30101.3|30081.3|30102.5|30082.5|30105.6|30085.6|30100|30080|284
1619458800000|2021-04-26 17:40:00|30102.6|30082.6|30103.5|30083.5|30107.4|30087.4|30101.2|30081.2|313
1619459100000|2021-04-26 17:45:00|30103.9|30083.9|30099.9|30079.9|30105.4|30085.4|30099.3|30079.3|298
1619459400000|2021-04-26 17:50:00|30100.4|30080.4|30100.7|30080.7|30105.2|30085.2|30099.9|30079.9|275
1619459700000|2021-04-26 17:55:00|30100.8|30080.8|30098.6|30078.6|30106.5|30086.5|30097|30077|354
1619460000000|2021-04-26 18:00:00|30098.4|30078.4|30093.8|30073.8|30100.6|30080.6|30092.7|30072.7|328
1619460300000|2021-04-26 18:05:00|30093.7|30073.7|30091.5|30071.5|30098.7|30078.7|30090.8|30070.8|331
1619460600000|2021-04-26 18:10:00|30091.8|30071.8|30094.7|30074.7|30097.3|30077.3|30090.2|30070.2|250
1619460900000|2021-04-26 18:15:00|30094.1|30074.1|30093.2|30073.2|30097.6|30077.6|30091.8|30071.8|296
1619461200000|2021-04-26 18:20:00|30093.4|30073.4|30092.5|30072.5|30108.6|30074.6|30090.6|30056.5|259
1619461500000|2021-04-26 18:25:00|30092.8|30072.8|30086.1|30066.1|30093.7|30073.7|30084.6|30064.6|370
1619461800000|2021-04-26 18:30:00|30085.9|30065.9|30090.1|30070.1|30091.1|30071.1|30084.5|30064.5|311
1619462100000|2021-04-26 18:35:00|30090.3|30070.3|30090.7|30070.7|30093.3|30073.3|30088.8|30068.8|302
1619462400000|2021-04-26 18:40:00|30091.8|30071.8|30091|30071|30094.8|30074.8|30089.7|30069.7|242
1619462700000|2021-04-26 18:45:00|30091.1|30071.1|30105|30055|30106.6|30073.6|30087.9|30054.4|312
1619463000000|2021-04-26 18:50:00|30106.1|30056.1|30086.8|30066.8|30106.1|30072.3|30085.6|30055.9|301
1619463300000|2021-04-26 18:55:00|30086.7|30066.7|30100.4|30050.4|30104.2|30068|30081.9|30045.5|423
1619463600000|2021-04-26 19:00:00|30100|30050|30084.5|30064.5|30102.5|30065.5|30084.3|30047.5|379
1619463900000|2021-04-26 19:05:00|30084.3|30064.3|30098.9|30048.9|30104.2|30067.2|30083.8|30047.8|292
1619464200000|2021-04-26 19:10:00|30099.7|30049.7|30099|30049|30101|30066.2|30082.6|30047.4|178
1619464500000|2021-04-26 19:15:00|30098.9|30048.9|30101.3|30051.3|30103.5|30065.5|30082.7|30046.7|227
1619464800000|2021-04-26 19:20:00|30101.1|30051.1|30087.2|30067.2|30105.8|30067.8|30085.7|30049.3|251
1619465100000|2021-04-26 19:25:00|30087.5|30067.5|30104.3|30054.3|30105.3|30069.1|30083.8|30047.8|479
1619465400000|2021-04-26 19:30:00|30104.5|30054.5|30108.4|30058.4|30112.7|30062.7|30099.7|30049.7|632
1619465700000|2021-04-26 19:35:00|30107.9|30057.9|30105.3|30055.3|30110.7|30060.7|30103.3|30053.3|439
1619466000000|2021-04-26 19:40:00|30105.5|30055.5|30108.5|30058.5|30113.9|30063.9|30103.8|30053.8|450
1619466300000|2021-04-26 19:45:00|30108.7|30058.7|30107.6|30057.6|30114.1|30064.1|30101.4|30051.4|709
1619466600000|2021-04-26 19:50:00|30107.7|30057.7|30115.4|30065.4|30118.4|30068.4|30104|30054|861
1619466900000|2021-04-26 19:55:00|30114.4|30064.4|30101.9|30051.9|30116.1|30066.1|30099.7|30049.7|859
1619467200000|2021-04-26 20:00:00|30102.4|30052.4|30093.6|30043.6|30114.8|30064.8|30092.5|30042.5|611
1619467500000|2021-04-26 20:05:00|30093.9|30043.9|30099.8|30049.8|30099.9|30049.9|30090.6|30040.6|616
1619467800000|2021-04-26 20:10:00|30099.6|30049.6|30100.8|30050.8|30104.9|30054.9|30093.6|30043.6|366
1619468100000|2021-04-26 20:15:00|30098.5|30048.5|30098.2|30048.2|30105.6|30055.6|30097.3|30047.3|365
1619468400000|2021-04-26 20:20:00|30097.6|30047.6|30100.2|30050.2|30104.7|30054.7|30095.1|30045.1|436
1619468700000|2021-04-26 20:25:00|30100.1|30050.1|30100.3|30050.3|30102.7|30052.7|30099.4|30049.4|297
1619469000000|2021-04-26 20:30:00|30101.7|30051.7|30100|30050|30102.7|30052.7|30099.2|30049.2|162
1619469300000|2021-04-26 20:35:00|30100.3|30050.3|30098.1|30048.1|30100.5|30050.5|30096.6|30046.6|210
1619469600000|2021-04-26 20:40:00|30098.5|30048.5|30095.8|30045.8|30100.6|30050.6|30092.8|30042.8|264
1619469900000|2021-04-26 20:45:00|30096|30046|30091.1|30041.1|30096.1|30046.1|30089.5|30039.5|306
1619470200000|2021-04-26 20:50:00|30091.3|30041.3|30087.7|30037.7|30098.1|30045.1|30086.9|30031.5|269
1619470500000|2021-04-26 20:55:00|30089.1|30039.1|30114.8|30052.7|30117.7|30066.6|30086.4|30036.4|734
1619470800000|2021-04-26 21:00:00|30115.5|30054.5|30108.8|30057.3|30117.7|30057.9|30108.8|30053|54
1619471100000|2021-04-26 21:05:00|30107|30054|30106.8|30049.4|30116|30060|30101|30039|107
1619471400000|2021-04-26 21:10:00|30106.7|30049.5|30105.4|30055.4|30122.8|30056|30100.1|30038|246
1619471700000|2021-04-26 21:15:00|30104.5|30054.5|30103.1|30053.1|30118.6|30055|30102|30041.4|133
1619472000000|2021-04-26 21:20:00|30114.5|30052.9|30102.3|30052.3|30114.5|30056|30101.3|30051.3|99
1619472300000|2021-04-26 21:25:00|30101.8|30051.8|30104.6|30049.3|30112.4|30056.8|30101.3|30043.6|102
1619472600000|2021-04-26 21:30:00|30103.4|30052.2|30102.7|30052.7|30108.7|30053.9|30100.9|30050.1|69
1619472900000|2021-04-26 21:35:00|30102.3|30052.3|30108.6|30054.3|30110.8|30057.1|30100.7|30050.7|160
1619473200000|2021-04-26 21:40:00|30108.8|30054.1|30108.4|30058.4|30112|30059|30105.5|30051.2|171
1619473500000|2021-04-26 21:45:00|30108.1|30058.1|30109.7|30059.7|30111.5|30061.5|30107.2|30057.2|211
1619473800000|2021-04-26 21:50:00|30110.3|30060.3|30112.8|30062.8|30114.6|30064.6|30107.9|30057.9|211
1619474100000|2021-04-26 21:55:00|30112.5|30062.5|30111.4|30061.4|30114.6|30064.6|30104.3|30054.3|246
1619474400000|2021-04-26 22:00:00|30111.3|30061.3|30114.9|30064.9|30122.4|30069.2|30105.6|30055|1011
1619474700000|2021-04-26 22:05:00|30113.9|30063.9|30109.5|30059.5|30117|30067|30108.3|30058.3|1088
1619475000000|2021-04-26 22:10:00|30109.4|30059.4|30109.6|30059.6|30113.8|30063.8|30105.3|30055.3|1116
1619475300000|2021-04-26 22:15:00|30110.1|30060.1|30109.5|30059.5|30112.7|30062.7|30106.6|30056.6|413
1619475600000|2021-04-26 22:20:00|30109.6|30059.6|30110.5|30060.5|30113|30063|30108.3|30058.3|239
1619475900000|2021-04-26 22:25:00|30109.5|30059.5|30112.4|30062.4|30115.3|30065.3|30108.9|30058.9|198
1619476200000|2021-04-26 22:30:00|30112.3|30062.3|30111.1|30061.1|30113.2|30063.2|30107.9|30057.9|295
1619476500000|2021-04-26 22:35:00|30110.8|30060.8|30114.5|30064.5|30115.1|30065.1|30107.8|30057.8|435
1619476800000|2021-04-26 22:40:00|30114.2|30064.2|30113.5|30063.5|30116.3|30066.3|30111.9|30061.9|206
1619477100000|2021-04-26 22:45:00|30113.6|30063.6|30112.2|30062.2|30115.9|30065.9|30111|30061|312
1619477400000|2021-04-26 22:50:00|30115.1|30065.1|30117.3|30067.3|30120.6|30070.6|30112.8|30062.8|312
1619477700000|2021-04-26 22:55:00|30117.4|30067.4|30118.1|30068.1|30120.7|30070.7|30115.9|30065.9|457
1619478000000|2021-04-26 23:00:00|30120.3|30070.3|30121.4|30071.4|30123.9|30073.9|30115.5|30065.5|517
1619478300000|2021-04-26 23:05:00|30123.9|30073.9|30120.9|30070.9|30123.9|30073.9|30116.8|30066.8|258
1619478600000|2021-04-26 23:10:00|30118.2|30068.2|30120.7|30070.7|30124.9|30074.9|30116.3|30066.3|367
1619478900000|2021-04-26 23:15:00|30121|30071|30127.3|30077.3|30129.8|30079.8|30119.1|30069.1|286
1619479200000|2021-04-26 23:20:00|30127.1|30077.1|30124.8|30074.8|30132.5|30082.5|30122.7|30072.7|311
1619479500000|2021-04-26 23:25:00|30125.2|30075.2|30125|30075|30129.7|30079.7|30121.6|30071.6|450
1619479800000|2021-04-26 23:30:00|30124.6|30074.6|30126.6|30076.6|30128.7|30078.7|30121.5|30071.5|602
1619480100000|2021-04-26 23:35:00|30127.5|30077.5|30124.7|30074.7|30129.2|30079.2|30121.3|30071.3|290
1619480400000|2021-04-26 23:40:00|30121.6|30071.6|30124.4|30074.4|30130.2|30080.2|30120.1|30070.1|379
1619480700000|2021-04-26 23:45:00|30125.2|30075.2|30124.3|30074.3|30131.8|30081.8|30122.5|30072.5|334
1619481000000|2021-04-26 23:50:00|30124.1|30074.1|30122.9|30072.9|30127.8|30077.8|30121.1|30071.1|275
1619481300000|2021-04-26 23:55:00|30122.2|30072.2|30127|30077|30137.5|30085.8|30121.1|30071.1|260
1619481600000|2021-04-27 00:00:00|30127.4|30077.4|30126.6|30076.6|30134.1|30084.1|30125.3|30075.3|551
1619481900000|2021-04-27 00:05:00|30126.4|30076.4|30118.5|30068.5|30127.1|30077.1|30118|30068|507
1619482200000|2021-04-27 00:10:00|30119.7|30069.7|30116.4|30066.4|30120.5|30070.5|30114.7|30064.7|350
1619482500000|2021-04-27 00:15:00|30116.5|30066.5|30118.5|30068.5|30124.5|30074.5|30115|30065|294
1619482800000|2021-04-27 00:20:00|30118.6|30068.6|30120.7|30070.7|30123.1|30073.1|30118.4|30068.4|332
1619483100000|2021-04-27 00:25:00|30120.3|30070.3|30125.2|30075.2|30126.6|30076.6|30119.4|30069.4|390
1619483400000|2021-04-27 00:30:00|30125.6|30075.6|30131.8|30081.8|30134.7|30084.7|30124.6|30074.6|535
1619483700000|2021-04-27 00:35:00|30131.4|30081.4|30134.1|30084.1|30140.8|30090.8|30131|30081|558
1619484000000|2021-04-27 00:40:00|30133.8|30083.8|30132.6|30082.6|30136.4|30086.4|30127.9|30077.9|406
1619484300000|2021-04-27 00:45:00|30134.8|30084.8|30132.9|30082.9|30136.9|30086.9|30131|30081|361
1619484600000|2021-04-27 00:50:00|30133.5|30083.5|30133.2|30083.2|30135.1|30085.1|30126.9|30076.9|610
1619484900000|2021-04-27 00:55:00|30133.7|30083.7|30128.5|30078.5|30135.9|30085.9|30125.1|30075.1|585
1619485200000|2021-04-27 01:00:00|30127.1|30077.1|30130.9|30080.9|30131.8|30081.8|30122.5|30072.5|594
1619485500000|2021-04-27 01:05:00|30130.8|30080.8|30134.3|30084.3|30140|30090|30129.4|30079.4|467
1619485800000|2021-04-27 01:10:00|30134.8|30084.8|30141.9|30091.9|30147.8|30097.8|30134.5|30084.5|661
1619486100000|2021-04-27 01:15:00|30142.4|30092.4|30141.6|30091.6|30150.9|30100.9|30137|30087|736
1619486400000|2021-04-27 01:20:00|30141.2|30091.2|30147.2|30097.2|30147.8|30097.8|30138.5|30088.5|475
1619486700000|2021-04-27 01:25:00|30147.4|30097.4|30144.2|30094.2|30149.4|30099.4|30142.8|30092.8|356
1619487000000|2021-04-27 01:30:00|30143.8|30093.8|30148.4|30098.4|30156.7|30106.7|30143.8|30093.8|779
1619487300000|2021-04-27 01:35:00|30148.2|30098.2|30146.3|30096.3|30155.7|30105.7|30144.6|30094.6|755
1619487600000|2021-04-27 01:40:00|30146.4|30096.4|30146.9|30096.9|30149.4|30099.4|30142.2|30092.2|698
1619487900000|2021-04-27 01:45:00|30146.2|30096.2|30145.7|30095.7|30148.6|30098.6|30140.6|30090.6|506
1619488200000|2021-04-27 01:50:00|30145.8|30095.8|30143.1|30093.1|30149.3|30099.3|30139.7|30089.7|469
1619488500000|2021-04-27 01:55:00|30142.9|30092.9|30145.4|30095.4|30153.5|30103.5|30141.1|30091.1|561
1619488800000|2021-04-27 02:00:00|30145.3|30095.3|30142.2|30092.2|30149.6|30099.6|30139.1|30089.1|348
1619489100000|2021-04-27 02:05:00|30141.7|30091.7|30145.7|30095.7|30147.7|30097.7|30140.5|30090.5|376
1619489400000|2021-04-27 02:10:00|30145.2|30095.2|30141.6|30091.6|30150.3|30100.3|30139.1|30089.1|503
1619489700000|2021-04-27 02:15:00|30141.1|30091.1|30143.4|30093.4|30145.7|30095.7|30139.2|30089.2|305
1619490000000|2021-04-27 02:20:00|30143.3|30093.3|30149.2|30099.2|30150.4|30100.4|30141.3|30091.3|325
1619490300000|2021-04-27 02:25:00|30149|30099|30155.7|30105.7|30161.1|30111.1|30147.2|30097.2|540
1619490600000|2021-04-27 02:30:00|30155.8|30105.8|30156.6|30106.6|30162.4|30112.4|30151.5|30101.5|342
1619490900000|2021-04-27 02:35:00|30155.6|30105.6|30154.3|30104.3|30158.8|30108.8|30151|30101|406
1619491200000|2021-04-27 02:40:00|30155.7|30105.7|30160.5|30110.5|30160.5|30110.5|30150|30100|379
1619491500000|2021-04-27 02:45:00|30156.5|30106.5|30155.7|30105.7|30161.6|30111.6|30153.8|30103.8|672
1619491800000|2021-04-27 02:50:00|30158.9|30108.9|30159.2|30109.2|30161.2|30111.2|30152.3|30102.3|473
1619492100000|2021-04-27 02:55:00|30159.4|30109.4|30162.4|30112.4|30168.2|30118.2|30155.7|30105.7|630
1619492400000|2021-04-27 03:00:00|30161.2|30111.2|30155.1|30105.1|30165.4|30115.4|30153.8|30103.8|687
1619492700000|2021-04-27 03:05:00|30155.5|30105.5|30155.1|30105.1|30159.4|30109.4|30150.4|30100.4|515
1619493000000|2021-04-27 03:10:00|30156.9|30106.9|30152.8|30102.8|30158.6|30108.6|30150.5|30100.5|523
1619493300000|2021-04-27 03:15:00|30151|30101|30150.3|30100.3|30154.5|30104.5|30147.1|30097.1|319
1619493600000|2021-04-27 03:20:00|30147.8|30097.8|30153.4|30103.4|30155.2|30105.2|30146.9|30096.9|284
1619493900000|2021-04-27 03:25:00|30152.4|30102.4|30156.9|30106.9|30157.7|30107.7|30149.8|30099.8|280
1619494200000|2021-04-27 03:30:00|30156.4|30106.4|30148.7|30098.7|30157.1|30107.1|30146.5|30096.5|239
1619494500000|2021-04-27 03:35:00|30148.8|30098.8|30147.4|30097.4|30155|30105|30145|30095|266
1619494800000|2021-04-27 03:40:00|30148.1|30098.1|30146.3|30096.3|30155.2|30105.2|30145.2|30095.2|243
1619495100000|2021-04-27 03:45:00|30146|30096|30149.2|30099.2|30153.2|30103.2|30145.5|30095.5|239
1619495400000|2021-04-27 03:50:00|30149.4|30099.4|30154.8|30104.8|30158.5|30108.5|30147.5|30097.5|325
1619495700000|2021-04-27 03:55:00|30154.7|30104.7|30156|30106|30160.5|30110.5|30151.4|30101.4|317
1619496000000|2021-04-27 04:00:00|30156.4|30106.4|30155.8|30105.8|30159.4|30109.4|30152.9|30102.9|214
1619496300000|2021-04-27 04:05:00|30156|30106|30156.2|30106.2|30157.1|30107.1|30151.1|30101.1|303
1619496600000|2021-04-27 04:10:00|30154.1|30104.1|30149.4|30099.4|30156.5|30106.5|30146.7|30096.7|267
1619496900000|2021-04-27 04:15:00|30149.8|30099.8|30148|30098|30153.8|30103.8|30146|30096|164
1619497200000|2021-04-27 04:20:00|30148.5|30098.5|30148.4|30098.4|30152.3|30102.3|30143.1|30093.1|213
1619497500000|2021-04-27 04:25:00|30147.5|30097.5|30146|30096|30150.4|30100.4|30139.7|30089.7|259
1619497800000|2021-04-27 04:30:00|30144.2|30094.2|30140.9|30090.9|30149.5|30099.5|30138.9|30088.9|303
1619498100000|2021-04-27 04:35:00|30140.6|30090.6|30144.4|30094.4|30151.7|30101.7|30140.6|30090.6|533
1619498400000|2021-04-27 04:40:00|30143.4|30093.4|30143.4|30093.4|30149.6|30099.6|30141.4|30091.4|606
1619498700000|2021-04-27 04:45:00|30143.2|30093.2|30145.5|30095.5|30150.3|30100.3|30139.5|30089.5|380
1619499000000|2021-04-27 04:50:00|30143.4|30093.4|30144.3|30094.3|30151.1|30101.1|30138.8|30088.8|363
1619499300000|2021-04-27 04:55:00|30144.4|30094.4|30145.4|30095.4|30150.1|30100.1|30139|30089|373
1619499600000|2021-04-27 05:00:00|30145.7|30095.7|30146|30096|30149.9|30099.9|30143.2|30093.2|419
1619499900000|2021-04-27 05:05:00|30146.3|30096.3|30146.4|30096.4|30149.3|30099.3|30141.5|30091.5|407
1619500200000|2021-04-27 05:10:00|30145.1|30095.1|30148|30098|30154.2|30104.2|30144.7|30094.7|388
1619500500000|2021-04-27 05:15:00|30151.4|30101.4|30149.7|30099.7|30152|30102|30145.7|30095.7|387
1619500800000|2021-04-27 05:20:00|30149.4|30099.4|30147.4|30097.4|30156.2|30106.2|30144.3|30094.3|296
1619501100000|2021-04-27 05:25:00|30149.2|30099.2|30146.5|30096.5|30155.1|30105|30143.4|30093.4|509
1619501400000|2021-04-27 05:30:00|30143.6|30093.6|30139.3|30089.3|30148.3|30098.3|30137.2|30087.2|528
1619501700000|2021-04-27 05:35:00|30139.2|30089.2|30139.6|30089.6|30144.3|30094.3|30136.5|30086.5|369
1619502000000|2021-04-27 05:40:00|30138.1|30088.1|30136.8|30086.8|30142.3|30092.3|30134.7|30084.7|344
1619502300000|2021-04-27 05:45:00|30137.2|30087.2|30138.5|30088.5|30141.8|30091.8|30134.5|30084.5|577
1619502600000|2021-04-27 05:50:00|30138.9|30088.9|30145.2|30095.2|30146.3|30096.3|30134.8|30084.8|575
1619502900000|2021-04-27 05:55:00|30139.1|30089.1|30136|30086|30148.4|30098.4|30135.8|30085.8|675
1619503200000|2021-04-27 06:00:00|30135.8|30085.8|30132.2|30082.2|30142.8|30092.8|30130.3|30080.3|492
1619503500000|2021-04-27 06:05:00|30132.4|30082.4|30120.1|30070.1|30132.5|30082.5|30113.5|30063.5|438
1619503800000|2021-04-27 06:10:00|30120.6|30070.6|30130.1|30080.1|30132.5|30092.8|30111.8|30070.2|364
1619504100000|2021-04-27 06:15:00|30130.3|30080.3|30131.4|30081.4|30135.1|30085.1|30127.6|30077.6|407
1619504400000|2021-04-27 06:20:00|30131.1|30081.1|30142.6|30092.6|30145.2|30095.2|30128.5|30078.5|429
1619504700000|2021-04-27 06:25:00|30142.7|30092.7|30141.7|30091.7|30144.9|30094.9|30137|30087|467
1619505000000|2021-04-27 06:30:00|30142.1|30092.1|30125.5|30105.5|30148.5|30113.4|30120.8|30089.2|593
1619505300000|2021-04-27 06:35:00|30126.2|30106.2|30128.8|30108.8|30141.4|30111|30121.2|30083.6|715
1619505600000|2021-04-27 06:40:00|30129.5|30109.5|30135.4|30115.4|30151.1|30118.7|30126.2|30093.1|547
1619505900000|2021-04-27 06:45:00|30135.7|30115.7|30142.5|30092.5|30148.4|30115.8|30128.3|30092.5|479
1619506200000|2021-04-27 06:50:00|30145.1|30095.1|30126.9|30106.9|30145.4|30114.2|30126|30092.5|401
1619506500000|2021-04-27 06:55:00|30127|30107|30127.7|30107.7|30142.4|30111.1|30124.4|30090.7|475
1619506800000|2021-04-27 07:00:00|30127.8|30107.8|30124.9|30104.9|30152.6|30119.7|30116.7|30087.7|684
1619507100000|2021-04-27 07:05:00|30124.6|30104.6|30118.2|30098.2|30142|30107.9|30096.2|30068.7|655
1619507400000|2021-04-27 07:10:00|30118.4|30098.4|30118.3|30098.3|30134|30103.7|30107.8|30079.4|599
1619507700000|2021-04-27 07:15:00|30117.5|30097.5|30110.8|30090.8|30120|30100|30110.6|30090.6|627
1619508000000|2021-04-27 07:20:00|30112|30092|30090.2|30070.2|30113.9|30093.9|30086.9|30066.9|531
1619508300000|2021-04-27 07:25:00|30090.4|30070.4|30102.4|30082.4|30103.4|30083.4|30083.2|30063.2|663
1619508600000|2021-04-27 07:30:00|30102.5|30082.5|30116.5|30096.5|30130.3|30097|30101.5|30074.6|557
1619508900000|2021-04-27 07:35:00|30116.3|30096.3|30118|30098|30121.1|30101.1|30112.2|30092.2|553
1619509200000|2021-04-27 07:40:00|30116.8|30096.8|30111.2|30091.2|30120|30100|30108.8|30088.8|488
1619509500000|2021-04-27 07:45:00|30110.7|30090.7|30116.1|30096.1|30117|30097|30107.8|30087.8|576
1619509800000|2021-04-27 07:50:00|30114.3|30094.3|30088.5|30068.5|30118.8|30098.8|30085.5|30050.2|656
1619510100000|2021-04-27 07:55:00|30086.6|30066.6|30098.3|30078.3|30104.2|30080.1|30085.7|30053.5|672
1619510400000|2021-04-27 08:00:00|30099.2|30079.2|30114.6|30094.6|30121.4|30101.4|30096.4|30076.4|704
1619510700000|2021-04-27 08:05:00|30115.1|30095.1|30118.6|30098.6|30124.7|30104.7|30106.8|30086.8|718
1619511000000|2021-04-27 08:10:00|30118.7|30098.7|30131.7|30111.7|30141|30118|30118.4|30088.8|692
1619511300000|2021-04-27 08:15:00|30131.2|30111.2|30119.9|30099.9|30135.4|30115.4|30116|30096|680
1619511600000|2021-04-27 08:20:00|30121.1|30101.1|30101.9|30081.9|30123.7|30103.7|30096.3|30067.8|642
1619511900000|2021-04-27 08:25:00|30101.7|30081.7|30105.3|30085.3|30105.3|30085.3|30090.4|30070.4|575
1619512200000|2021-04-27 08:30:00|30105.9|30085.9|30110.3|30090.3|30113.4|30093.4|30104|30084|623
1619512500000|2021-04-27 08:35:00|30110.7|30090.7|30106.3|30086.3|30117.8|30093.6|30102|30065.7|572
1619512800000|2021-04-27 08:40:00|30106|30086|30107.2|30087.2|30119.5|30091.8|30101.9|30066.7|486
1619513100000|2021-04-27 08:45:00|30107.6|30087.6|30112.6|30092.6|30123.4|30103.4|30105.3|30085.3|548
1619513400000|2021-04-27 08:50:00|30112.3|30092.3|30122|30102|30123.9|30103.9|30111.2|30091.2|489
1619513700000|2021-04-27 08:55:00|30121.8|30101.8|30122.3|30102.3|30124.8|30104.8|30114.7|30094.7|492
1619514000000|2021-04-27 09:00:00|30122.9|30102.9|30119.6|30099.6|30125.1|30105.1|30118.8|30098.8|422
1619514300000|2021-04-27 09:05:00|30119.8|30099.8|30121.4|30101.4|30125.7|30105.7|30117.6|30097.6|464
1619514600000|2021-04-27 09:10:00|30121.1|30101.1|30127.8|30107.8|30130.8|30110.8|30118.3|30098.3|616
1619514900000|2021-04-27 09:15:00|30126.9|30106.9|30124.1|30104.1|30129.2|30109.2|30121.6|30101.6|517
1619515200000|2021-04-27 09:20:00|30125.1|30105.1|30133.6|30113.6|30137.4|30117.4|30120|30100|732
1619515500000|2021-04-27 09:25:00|30133.5|30113.5|30107.5|30087.5|30134.9|30114.9|30107.5|30077.4|645
1619515800000|2021-04-27 09:30:00|30106.7|30086.7|30112.7|30092.7|30128.7|30095.5|30102.4|30073.7|617
1619516100000|2021-04-27 09:35:00|30112.8|30092.8|30113.3|30093.3|30119.5|30099.5|30109.1|30089.1|715
1619516400000|2021-04-27 09:40:00|30114.4|30094.4|30118.9|30098.9|30119.1|30099.1|30111.5|30091.5|536
1619516700000|2021-04-27 09:45:00|30118.3|30098.3|30112.7|30092.7|30120.1|30100.1|30109.5|30089.5|606
1619517000000|2021-04-27 09:50:00|30112|30092|30130.1|30110.1|30131.8|30111.8|30111.7|30091.7|756
1619517300000|2021-04-27 09:55:00|30129.8|30109.8|30120.9|30100.9|30130|30110|30117.9|30097.9|744
1619517600000|2021-04-27 10:00:00|30120.5|30100.5|30116.5|30096.5|30122.9|30102.9|30115.1|30095.1|691
1619517900000|2021-04-27 10:05:00|30116|30096|30113.6|30093.6|30117.4|30097.4|30108.3|30088.3|618
1619518200000|2021-04-27 10:10:00|30114.3|30094.3|30113.8|30093.8|30116.3|30096.3|30106.9|30086.9|517
1619518500000|2021-04-27 10:15:00|30113.9|30093.9|30106.7|30086.7|30114.7|30094.7|30104.3|30084.3|541
1619518800000|2021-04-27 10:20:00|30107.5|30087.5|30099.4|30079.4|30110.1|30090.1|30097.4|30077.4|552
1619519100000|2021-04-27 10:25:00|30098.7|30078.7|30088.3|30068.3|30102.8|30082.8|30086.8|30066.8|537
1619519400000|2021-04-27 10:30:00|30088.5|30068.5|30082.1|30062.1|30091.7|30071.7|30080.2|30060.2|549
1619519700000|2021-04-27 10:35:00|30081.8|30061.8|30082.3|30062.3|30085|30065|30074.5|30054.5|571
1619520000000|2021-04-27 10:40:00|30082.4|30062.4|30071.5|30051.5|30086.5|30066.5|30071.5|30051.5|518
1619520300000|2021-04-27 10:45:00|30074|30054|30074.2|30054.2|30080.9|30060.9|30070.6|30050.6|619
1619520600000|2021-04-27 10:50:00|30073.2|30053.2|30067.7|30047.7|30075.4|30055.4|30063.9|30043.9|588
1619520900000|2021-04-27 10:55:00|30066|30046|30059.4|30039.4|30075|30051|30056|30025|702
1619521200000|2021-04-27 11:00:00|30059.8|30039.8|30068|30048|30072.4|30052.4|30058.1|30038.1|714
1619521500000|2021-04-27 11:05:00|30067.8|30047.8|30063.2|30043.2|30068.6|30048.6|30059.3|30039.3|504
1619521800000|2021-04-27 11:10:00|30062.9|30042.9|30065.5|30045.5|30068.6|30048.6|30059|30039|549
1619522100000|2021-04-27 11:15:00|30064.7|30044.7|30066.5|30046.5|30068.7|30048.7|30061.1|30041.1|460
1619522400000|2021-04-27 11:20:00|30066.7|30046.7|30065.4|30045.4|30073.5|30053.5|30063.3|30043.3|545
1619522700000|2021-04-27 11:25:00|30065.5|30045.5|30064.3|30044.3|30066.3|30046.3|30059.5|30039.5|472
1619523000000|2021-04-27 11:30:00|30064.6|30044.6|30032.2|30012.2|30068.9|30048.9|30030|29997.9|631
1619523300000|2021-04-27 11:35:00|30032.5|30012.5|30019.1|29999.1|30037.4|30017.4|30017.3|29983.7|562
1619523600000|2021-04-27 11:40:00|30019.4|29999.4|30014.5|29994.5|30023.8|30003.8|30012.9|29992.9|486
1619523900000|2021-04-27 11:45:00|30014.6|29994.6|30022.9|29972.9|30023.5|30001.9|30005.2|29972.7|670
1619524200000|2021-04-27 11:50:00|30023.6|29973.6|30003.9|29983.9|30028.3|29993.6|29992.5|29958.2|788
1619524500000|2021-04-27 11:55:00|30004.5|29984.5|30019.7|29969.7|30023.8|29988.4|30000.8|29964.7|931
1619524800000|2021-04-27 12:00:00|30019.4|29969.4|30044.8|29994.8|30046.3|30012.1|30007.2|29952.1|854
1619525100000|2021-04-27 12:05:00|30040.4|29990.4|30039.2|29989.2|30057|30013.2|30023.4|29987.2|717
1619525400000|2021-04-27 12:10:00|30038.4|29988.4|30023.3|30003.3|30053|30016.6|30020.9|29986.6|734
1619525700000|2021-04-27 12:15:00|30021.6|30001.6|30016.7|29996.7|30054.4|30010.4|30014.3|29980.4|557
1619526000000|2021-04-27 12:20:00|30016.5|29996.5|30039.7|29989.7|30040.7|30006.3|30011.2|29977.8|567
1619526300000|2021-04-27 12:25:00|30039.5|29989.5|30028.4|30008.4|30052.7|30014.3|30022.9|29988.3|643
1619526600000|2021-04-27 12:30:00|30029|30009|30051|30031|30070|30034.2|30029|29994.6|613
1619526900000|2021-04-27 12:35:00|30051.1|30031.1|30069.9|30049.9|30086.8|30051|30051|30016.9|687
1619527200000|2021-04-27 12:40:00|30069.2|30049.2|30064.8|30044.8|30085.8|30049.5|30053|30028.2|656
1619527500000|2021-04-27 12:45:00|30064.6|30044.6|30064.8|30044.8|30066.3|30046.3|30052.9|30032.9|525
1619527800000|2021-04-27 12:50:00|30062.6|30042.6|30061.9|30041.9|30066.4|30046.4|30054.2|30034.2|516
1619528100000|2021-04-27 12:55:00|30062.1|30042.1|30059.1|30039.1|30065.7|30045.7|30058.1|30038.1|457
1619528400000|2021-04-27 13:00:00|30059.3|30039.3|30071.5|30051.5|30075.6|30055.6|30051.4|30021.7|670
1619528700000|2021-04-27 13:05:00|30071.4|30051.4|30050.1|30030.1|30076|30056|30047.8|30027.8|746
1619529000000|2021-04-27 13:10:00|30049.7|30029.7|30047|30027|30050.5|30030.5|30041.5|30021.5|681
1619529300000|2021-04-27 13:15:00|30047.2|30027.2|30043.1|30023.1|30048.7|30028.7|30039.8|30019.8|615
1619529600000|2021-04-27 13:20:00|30043.9|30023.9|30050.5|30030.5|30050.5|30030.5|30037.5|30017.5|538
1619529900000|2021-04-27 13:25:00|30049.9|30029.9|30066|30046|30069.9|30049.9|30049.7|30029.7|540
1619530200000|2021-04-27 13:30:00|30065.4|30045.4|30070.8|30050.8|30072|30052|30060.6|30040.6|615
1619530500000|2021-04-27 13:35:00|30070.4|30050.4|30065.5|30045.5|30073.9|30053.9|30063.3|30043.3|585
1619530800000|2021-04-27 13:40:00|30065.4|30045.4|30068|30048|30071.9|30051.9|30062.5|30042.5|499
1619531100000|2021-04-27 13:45:00|30068.4|30048.4|30053.8|30033.8|30068.7|30048.7|30050.8|30030.8|480
1619531400000|2021-04-27 13:50:00|30053.4|30033.4|30025.7|30005.7|30056.9|30036.9|30024.2|30004.2|536
1619531700000|2021-04-27 13:55:00|30025.8|30005.8|30054.3|30004.3|30065|30030.4|30024.2|30002|507
1619532000000|2021-04-27 14:00:00|30053.8|30003.8|30045.5|30025.5|30059.3|30034.6|30043.3|30003.7|528
1619532300000|2021-04-27 14:05:00|30045.7|30025.7|30030.2|30010.2|30045.9|30025.9|30027.1|30007.1|627
1619532600000|2021-04-27 14:10:00|30030.3|30010.3|30016.5|29996.5|30038.2|30018.2|30016.1|29996.1|670
1619532900000|2021-04-27 14:15:00|30016.6|29996.6|30029.1|30009.1|30032.8|30012.8|30012.5|29992.5|701
1619533200000|2021-04-27 14:20:00|30028.1|30008.1|30031.1|30011.1|30035.5|30015.5|30024.6|30004.6|693
1619533500000|2021-04-27 14:25:00|30031|30011|30032.3|30012.3|30037.4|30017.4|30029|30009|616
1619533800000|2021-04-27 14:30:00|30033.1|30013.1|30031.7|30011.7|30034.4|30014.4|30021.9|30001.9|634
1619534100000|2021-04-27 14:35:00|30031.5|30011.5|30027.4|30007.4|30032.4|30012.4|30021.4|30001.4|679
1619534400000|2021-04-27 14:40:00|30028.7|30008.7|30045.5|30025.5|30047.8|30027.8|30022|30002|676
1619534700000|2021-04-27 14:45:00|30045.7|30025.7|30024.2|30004.2|30052.2|30030.9|30023.6|30002.2|819
1619535000000|2021-04-27 14:50:00|30024.9|30004.9|30018.4|29998.4|30029.9|30009.9|30007.1|29987.1|823
1619535300000|2021-04-27 14:55:00|30019.1|29999.1|30020.6|30000.6|30025.6|30005.6|30010.4|29990.4|902
1619535600000|2021-04-27 15:00:00|30020.2|30000.2|30015.6|29995.6|30024.4|30004.4|30009.3|29989.3|670
1619535900000|2021-04-27 15:05:00|30016|29996|30029|30009|30033.3|30013.3|30009.7|29989.7|612
1619536200000|2021-04-27 15:10:00|30029.1|30009.1|30025.3|30005.3|30030|30010|30020.9|30000.9|556
1619536500000|2021-04-27 15:15:00|30026.8|30006.8|30028.6|30008.6|30030.5|30010.5|30022.2|30002.2|625
1619536800000|2021-04-27 15:20:00|30028|30008|30028.6|30008.6|30032.2|30012.2|30021.1|30001.1|475
1619537100000|2021-04-27 15:25:00|30028.9|30008.9|30030.5|30010.5|30034.9|30014.9|30026|30006|450
1619537400000|2021-04-27 15:30:00|30031.3|30011.3|30030|30010|30037.2|30017.2|30028.6|30008.6|509
1619537700000|2021-04-27 15:35:00|30029.8|30009.8|30029|30009|30033.6|30013.6|30024.7|30004.7|476
1619538000000|2021-04-27 15:40:00|30028.3|30008.3|30029.6|30009.6|30031.3|30011.3|30027.2|30007.2|457
1619538300000|2021-04-27 15:45:00|30029.1|30009.1|30032.9|30012.9|30036.4|30016.4|30029.1|30009.1|553
1619538600000|2021-04-27 15:50:00|30033.1|30013.1|30027.6|30007.6|30033.1|30013.1|30021.8|30001.8|556
1619538900000|2021-04-27 15:55:00|30027.7|30007.7|30026.7|30006.7|30028.4|30008.4|30022.4|30002.4|588
1619539200000|2021-04-27 16:00:00|30027.2|30007.2|30035.5|30015.5|30053.1|30018.2|30025.8|29992.1|548
1619539500000|2021-04-27 16:05:00|30035.6|30015.6|30055.7|30005.7|30057.3|30021.7|30027.9|29999.3|512
1619539800000|2021-04-27 16:10:00|30055.5|30005.5|30057.4|30007.4|30062.4|30026.6|30039.6|30003.5|460
1619540100000|2021-04-27 16:15:00|30058.2|30008.2|30045.1|30025.1|30065.4|30028.6|30042.9|30005.1|630
1619540400000|2021-04-27 16:20:00|30044.3|30024.3|30049.1|30029.1|30063.7|30029.6|30042.1|30009.1|517
1619540700000|2021-04-27 16:25:00|30049.2|30029.2|30063.1|30013.1|30066.6|30030.6|30046.2|30009.3|412
1619541000000|2021-04-27 16:30:00|30061.4|30011.4|30046|30026|30063.1|30030.1|30041.2|30007.7|547
1619541300000|2021-04-27 16:35:00|30045.9|30025.9|30059.9|30009.9|30066.9|30029.4|30041.8|30005.7|622
1619541600000|2021-04-27 16:40:00|30057.5|30007.5|30055.2|30005.2|30062.6|30027|30043.8|30003.9|491
1619541900000|2021-04-27 16:45:00|30055|30005|30056.1|30006.1|30059.3|30009.3|30053.1|30003.1|439
1619542200000|2021-04-27 16:50:00|30056.4|30006.4|30061.5|30011.5|30064|30030.2|30043|30005.3|481
1619542500000|2021-04-27 16:55:00|30060.4|30010.4|30060.3|30010.3|30066.8|30016.8|30058.6|30008.6|475
1619542800000|2021-04-27 17:00:00|30060.6|30010.6|30046.4|29996.4|30063.2|30013.2|30045.1|29995.1|607
1619543100000|2021-04-27 17:05:00|30046.3|29996.3|30047.6|29997.6|30051.6|30001.6|30044.1|29994.1|541
1619543400000|2021-04-27 17:10:00|30046.9|29996.9|30038.5|30018.5|30058.3|30021.3|30037.9|29996.9|457
1619543700000|2021-04-27 17:15:00|30038.6|30018.6|30042.8|30022.8|30060.4|30024.2|30038|30003|390
1619544000000|2021-04-27 17:20:00|30042.9|30022.9|30056.4|30006.4|30057.9|30022.9|30038.3|30003|337
1619544300000|2021-04-27 17:25:00|30056.1|30006.1|30053|30003|30058.3|30023.3|30037.8|30001.8|308
1619544600000|2021-04-27 17:30:00|30054.8|30004.8|30033.4|30013.4|30054.9|30021.6|30032.7|29996.9|373
1619544900000|2021-04-27 17:35:00|30034.8|30014.8|30035.8|30015.8|30048.5|30016.8|30026.2|29992.7|436
1619545200000|2021-04-27 17:40:00|30035.6|30015.6|30037.8|30017.8|30050.4|30018.6|30032.8|29998.7|402
1619545500000|2021-04-27 17:45:00|30038.5|30018.5|30020.7|30000.7|30038.6|30018.6|30016.8|29981.7|539
1619545800000|2021-04-27 17:50:00|30021|30001|30016.1|29996.1|30036.2|30002.9|30012.8|29979.2|346
1619546100000|2021-04-27 17:55:00|30016.4|29996.4|30022|30002|30033.6|30002.2|30012.3|29981|497
1619546400000|2021-04-27 18:00:00|30021.6|30001.6|30015.5|29995.5|30034|30001.6|30014|29977.6|469
1619546700000|2021-04-27 18:05:00|30015.6|29995.6|30018.3|29998.3|30038.8|30003|30013.7|29982.8|400
1619547000000|2021-04-27 18:10:00|30018.4|29998.4|30020.9|30000.9|30037.5|30003.4|30017.6|29984.4|386
1619547300000|2021-04-27 18:15:00|30021|30001|30009.1|29989.1|30035.6|30003|30008.7|29974.1|545
1619547600000|2021-04-27 18:20:00|30010.1|29990.1|30015.3|29995.3|30031.9|29997.9|30009.5|29976.4|499
1619547900000|2021-04-27 18:25:00|30016.6|29996.6|29998.1|29978.1|30030.1|29996.6|29997.8|29962.5|584
1619548200000|2021-04-27 18:30:00|29998|29978|30022|29972|30022.1|29989.4|29998|29965.3|361
1619548500000|2021-04-27 18:35:00|30021.4|29971.4|30009.4|29989.4|30023.2|29991.5|30005.8|29971|399
1619548800000|2021-04-27 18:40:00|30009.2|29989.2|30008.3|29988.3|30009.8|29989.8|29999|29979|469
1619549100000|2021-04-27 18:45:00|30008.8|29988.8|30004.6|29984.6|30023.8|29991|30000|29970|449
1619549400000|2021-04-27 18:50:00|30005|29985|30009|29989|30023.3|29990.7|30000.3|29971|512
1619549700000|2021-04-27 18:55:00|30007.4|29987.4|30006|29986|30011.7|29991.7|30001.7|29981.7|566
1619550000000|2021-04-27 19:00:00|30006.6|29986.6|30007.9|29987.9|30023.9|29989.2|30001.5|29965.5|590
1619550300000|2021-04-27 19:05:00|30008.6|29988.6|30021.5|29971.5|30026.7|29991|30004.4|29968.2|431
1619550600000|2021-04-27 19:10:00|30021.7|29971.7|30021.8|29971.8|30023.4|29987.6|30004.3|29968.8|417
1619550900000|2021-04-27 19:15:00|30022|29972|30018.4|29968.4|30023.6|29986.8|30003.5|29967.1|331
1619551200000|2021-04-27 19:20:00|30018.2|29968.2|30020.4|29970.4|30023.8|29987.7|30003.9|29967.3|360
1619551500000|2021-04-27 19:25:00|30020.6|29970.6|30024.8|29974.8|30025.4|29990.4|30004.7|29969.8|327
1619551800000|2021-04-27 19:30:00|30024.4|29974.4|30025.8|29975.8|30028.7|29992.7|30006.9|29970.2|454
1619552100000|2021-04-27 19:35:00|30026|29976|30022.9|29972.9|30027.7|29992|30005.1|29970.4|434
1619552400000|2021-04-27 19:40:00|30022.8|29972.8|30009.5|29989.5|30026.7|29990.7|30006.1|29969.9|355
1619552700000|2021-04-27 19:45:00|30009.6|29989.6|30019.3|29969.3|30028.6|29990.2|30004.8|29969|449
1619553000000|2021-04-27 19:50:00|30019.5|29969.5|30004.6|29984.6|30024.1|29986.5|30000.6|29965.7|567
1619553300000|2021-04-27 19:55:00|30004.8|29984.8|30019.6|29969.6|30024.8|29985|30000.3|29964.8|563
1619553600000|2021-04-27 20:00:00|30019.7|29969.7|30020.3|29970.3|30023.6|29973.6|30014.8|29964.8|483
1619553900000|2021-04-27 20:05:00|30020.9|29970.9|30021.2|29971.2|30024.3|29974.3|30016.5|29966.5|236
1619554200000|2021-04-27 20:10:00|30020.9|29970.9|30021.3|29971.3|30025.9|29975.9|30017.6|29967.6|270
1619554500000|2021-04-27 20:15:00|30022|29972|30024.7|29974.7|30031.9|29981.9|30018.5|29968.5|430
1619554800000|2021-04-27 20:20:00|30025|29975|30024.4|29974.4|30028.1|29978.1|30018.6|29968.6|342
1619555100000|2021-04-27 20:25:00|30023.7|29973.7|30022.5|29972.5|30028.5|29978.5|30018.1|29968.1|476
1619555400000|2021-04-27 20:30:00|30024.3|29974.3|30022.6|29972.6|30029.8|29979.8|30021.1|29971.1|265
1619555700000|2021-04-27 20:35:00|30023|29973|30022.9|29972.9|30028.4|29978.4|30017.1|29967.1|217
1619556000000|2021-04-27 20:40:00|30022.2|29972.2|30023.8|29973.8|30028.6|29978.6|30016.5|29966.5|579
1619556300000|2021-04-27 20:45:00|30022.1|29972.1|30015.7|29965.7|30026.2|29975.4|30013|29963|634
1619556600000|2021-04-27 20:50:00|30014.6|29964.6|30011.4|29961.4|30019.3|29969|30009|29959|349
1619556900000|2021-04-27 20:55:00|30011.5|29961.5|30017.2|29958.4|30037|29967.7|30003.6|29944.3|513
1619557200000|2021-04-27 21:00:00|30020.5|29953.3|30019.2|29952.1|30025.8|29964.7|30015.5|29947.9|60
1619557500000|2021-04-27 21:05:00|30015.5|29953.7|30017.5|29959.5|30027.5|29966.4|30011.6|29947.1|180
1619557800000|2021-04-27 21:10:00|30020.9|29960.3|30021.3|29960.3|30038.6|29967|30016.4|29944.6|245
1619558100000|2021-04-27 21:15:00|30020.8|29960.6|30016.2|29951.4|30050.3|29967.7|30010|29933.3|185
1619558400000|2021-04-27 21:20:00|30032.5|29946.7|30018.5|29954.5|30034.1|29959.1|30010|29946.7|180
1619558700000|2021-04-27 21:25:00|30021.7|29956.8|30012.5|29956.1|30024.8|29958.9|30010.5|29934.9|170
1619559000000|2021-04-27 21:30:00|30016.1|29956.4|30015.7|29950.3|30025.8|29959.5|30007.2|29933.9|262
1619559300000|2021-04-27 21:35:00|30013.3|29953|30019.5|29954.5|30041.3|29960.8|30007.7|29938.4|342
1619559600000|2021-04-27 21:40:00|30018|29954.3|30010.7|29949.6|30023|29961|30006.1|29948|277
1619559900000|2021-04-27 21:45:00|30012.8|29951.9|30013.7|29952.5|30029.2|29963.7|30009|29934.7|245
1619560200000|2021-04-27 21:50:00|30022.1|29952.3|30018|29951.8|30029.2|29957.5|30010.8|29931.8|236
1619560500000|2021-04-27 21:55:00|30018.3|29952.1|30022.5|29954.4|30029.9|29961.2|30011|29938.2|263
1619560800000|2021-04-27 22:00:00|30026.1|29948.5|30016.3|29960.8|30032.3|29964.4|30006.3|29946.8|1068
1619561100000|2021-04-27 22:05:00|30017.7|29962.9|30017.9|29956.2|30024.3|29966.1|30007.6|29950.3|1098
1619561400000|2021-04-27 22:10:00|30014.6|29953.8|30019|29961.9|30027|29966.8|30009|29953.7|1051
1619561700000|2021-04-27 22:15:00|30014.5|29964.5|30013.1|29963.1|30023.9|29965.9|30008.3|29954.4|896
1619562000000|2021-04-27 22:20:00|30015.9|29965.9|30016.4|29966.4|30020.4|29969.3|30010.9|29960.9|750
1619562300000|2021-04-27 22:25:00|30015.3|29965.3|30015.5|29965.5|30020.1|29969.9|30012.4|29962.4|759
1619562600000|2021-04-27 22:30:00|30014.2|29964.2|30019.6|29969|30022.7|29972.7|30013.5|29963.5|787
1619562900000|2021-04-27 22:35:00|30018.1|29967.7|30017.7|29967.7|30021.4|29971.4|30015|29965|802
1619563200000|2021-04-27 22:40:00|30018.4|29968.4|30016.8|29966.8|30021.2|29970.9|30014.7|29964.7|727
1619563500000|2021-04-27 22:45:00|30014.9|29964.9|30016.9|29966.9|30020.8|29969.1|30009.6|29959.6|713
1619563800000|2021-04-27 22:50:00|30014.4|29964.4|30014.3|29964.3|30020.1|29969.5|30011.3|29960.2|691
1619564100000|2021-04-27 22:55:00|30014.9|29964.9|30012.8|29962.8|30018.6|29968.5|30010.6|29960.6|744
1619564400000|2021-04-27 23:00:00|30016.9|29966.9|30011.1|29961.1|30016.9|29966.9|30008|29956.3|790
1619564700000|2021-04-27 23:05:00|30010.1|29958|30009.4|29959.4|30016.1|29964.5|30005.5|29955.5|898
1619565000000|2021-04-27 23:10:00|30005.5|29955.5|30010.7|29960.7|30014.3|29964.3|30005.3|29955.3|847
1619565300000|2021-04-27 23:15:00|30010.6|29960.6|30012.4|29962.4|30020.6|29968.9|30008.8|29957.6|833
1619565600000|2021-04-27 23:20:00|30012.5|29962.5|30012.8|29962.8|30021.1|29966.7|30008.8|29957.2|823
1619565900000|2021-04-27 23:25:00|30012.9|29962.9|30016.5|29966.5|30017.8|29966.8|30009.8|29959.8|826
1619566200000|2021-04-27 23:30:00|30018.7|29964.8|30009.7|29959.7|30020.1|29967.7|30006.9|29956.9|755
1619566500000|2021-04-27 23:35:00|30011|29961|30010.5|29960.5|30017.4|29967.4|30008.2|29958.2|830
1619566800000|2021-04-27 23:40:00|30009.5|29959.5|30008.2|29958.2|30013.1|29963.1|30008.1|29956.8|575
1619567100000|2021-04-27 23:45:00|30008.1|29958.1|30008.6|29958.6|30012.3|29962.3|30005|29955|691
1619567400000|2021-04-27 23:50:00|30011.8|29961.8|30010.1|29960.1|30013.8|29963.8|30005.9|29955.9|717
1619567700000|2021-04-27 23:55:00|30009.8|29959.8|30008.8|29958.8|30013.7|29963.7|30006.6|29956.6|723
1619568000000|2021-04-28 00:00:00|30009.6|29959.6|30019.9|29969.9|30023.2|29973.2|30006.9|29956.9|346
1619568300000|2021-04-28 00:05:00|30019.6|29969.6|30019.3|29969.3|30020.9|29970.9|30013.9|29963.9|246
1619568600000|2021-04-28 00:10:00|30019|29969|30020.1|29970.1|30023.5|29973.5|30013.9|29963.9|264
1619568900000|2021-04-28 00:15:00|30019.8|29969.8|30018.8|29968.8|30024.4|29974.4|30015.5|29965.5|281
1619569200000|2021-04-28 00:20:00|30018.6|29968.6|30017.6|29967.6|30022.7|29972.7|30013|29963|235
1619569500000|2021-04-28 00:25:00|30017.7|29967.7|30025.4|29975.4|30025.9|29975.9|30017.4|29967.4|251
1619569800000|2021-04-28 00:30:00|30023.9|29973.9|30030.3|29980.3|30032|29982|30022.4|29972.4|371
1619570100000|2021-04-28 00:35:00|30028.9|29978.9|30027.1|29977.1|30032.9|29982.9|30019.9|29969.9|832
1619570400000|2021-04-28 00:40:00|30026.8|29976.8|30023|29973|30028.2|29978.2|30019.3|29969.3|741
1619570700000|2021-04-28 00:45:00|30025.8|29975.8|30026|29976|30029|29979|30021.3|29971.3|869
1619571000000|2021-04-28 00:50:00|30025.4|29975.4|30030.3|29980.3|30032.3|29982.3|30022.5|29972.5|945
1619571300000|2021-04-28 00:55:00|30030.2|29980.2|30032|29982|30034.3|29984.3|30024.6|29974.6|850
1619571600000|2021-04-28 01:00:00|30032.7|29982.7|30026.2|29976.2|30035.8|29985.8|30022.8|29972.8|875
1619571900000|2021-04-28 01:05:00|30029|29979|30029.2|29979.2|30031.9|29981.9|30022.5|29972.5|763
1619572200000|2021-04-28 01:10:00|30027.1|29977.1|30030.9|29980.9|30035.8|29985.8|30022.7|29972.7|805
1619572500000|2021-04-28 01:15:00|30033.1|29983.1|30030.5|29980.5|30037.3|29987.3|30027|29977|975
1619572800000|2021-04-28 01:20:00|30029.6|29979.6|30029.4|29979.4|30034.8|29984.8|30023.9|29973.9|915
1619573100000|2021-04-28 01:25:00|30030|29980|30031.3|29981.3|30035.3|29985.3|30028|29978|545
1619573400000|2021-04-28 01:30:00|30032.2|29982.2|30033.7|29983.7|30039.2|29989.2|30025|29975|949
1619573700000|2021-04-28 01:35:00|30033.5|29983.5|30035.1|29985.1|30038.5|29988.5|30027.9|29977.9|935
1619574000000|2021-04-28 01:40:00|30035.2|29985.2|30032.9|29982.9|30042.5|29992.5|30031.1|29981.1|781
1619574300000|2021-04-28 01:45:00|30036.7|29986.7|30032|29982|30037.9|29987.9|30027|29977|565
1619574600000|2021-04-28 01:50:00|30033.4|29983.4|30031.2|29981.2|30037.1|29987.1|30028|29978|511
1619574900000|2021-04-28 01:55:00|30029.7|29979.7|30032.9|29982.9|30037.3|29987.3|30026.5|29976.5|696
1619575200000|2021-04-28 02:00:00|30033|29983|30031.5|29981.5|30037.5|29987.5|30028.1|29978.1|527
1619575500000|2021-04-28 02:05:00|30031.2|29981.2|30028|29978|30037.3|29987.3|30027|29977|352
1619575800000|2021-04-28 02:10:00|30030|29980|30029|29979|30035.5|29985.5|30026|29976|758
1619576100000|2021-04-28 02:15:00|30030|29980|30026.9|29976.9|30034.2|29984.2|30024.4|29974.4|842
1619576400000|2021-04-28 02:20:00|30027.1|29977.1|30025.1|29975.1|30029.9|29979.9|30020.2|29970.2|553
1619576700000|2021-04-28 02:25:00|30025.4|29975.4|30029.6|29979.6|30030.8|29980.8|30021|29971|696
1619577000000|2021-04-28 02:30:00|30029.7|29979.7|30033|29983|30035.7|29985.7|30025|29975|434
1619577300000|2021-04-28 02:35:00|30033.4|29983.4|30025.3|29975.3|30037.3|29987.3|30024.4|29974.4|562
1619577600000|2021-04-28 02:40:00|30025.1|29975.1|30029.1|29979.1|30032.6|29982.6|30022.5|29972.5|529
1619577900000|2021-04-28 02:45:00|30030.5|29980.5|30030.6|29980.6|30035.2|29985.2|30026.5|29976.5|861
1619578200000|2021-04-28 02:50:00|30030.7|29980.7|30029.9|29979.9|30035.1|29985.1|30025.8|29975.8|727
1619578500000|2021-04-28 02:55:00|30028|29978|30032.5|29982.5|30035.6|29985.6|30025|29975|834
1619578800000|2021-04-28 03:00:00|30031.6|29981.6|30034.6|29984.6|30036.6|29986.6|30027.9|29977.9|868
1619579100000|2021-04-28 03:05:00|30033.1|29983.1|30036.4|29986.4|30038.7|29988.7|30027|29977|887
1619579400000|2021-04-28 03:10:00|30036.8|29986.8|30033.2|29983.2|30039.3|29989.3|30030|29980|804
1619579700000|2021-04-28 03:15:00|30033.4|29983.4|30036.9|29986.9|30040.5|29990.5|30031|29981|832
1619580000000|2021-04-28 03:20:00|30036.7|29986.7|30037.4|29987.4|30042.1|29992.1|30030|29980|436
1619580300000|2021-04-28 03:25:00|30037.2|29987.2|30033.9|29983.9|30039.9|29989.9|30029.1|29979.1|681
1619580600000|2021-04-28 03:30:00|30034|29984|30033.9|29983.9|30038.8|29988.8|30029.5|29979.5|673
1619580900000|2021-04-28 03:35:00|30031|29981|30033.2|29983.2|30039.6|29989.6|30029.5|29979.5|766
1619581200000|2021-04-28 03:40:00|30034.7|29984.7|30033.7|29983.7|30039.2|29989.2|30030.9|29980.9|881
1619581500000|2021-04-28 03:45:00|30033.3|29983.3|30035.6|29985.6|30041.1|29991.1|30031.8|29981.8|767
1619581800000|2021-04-28 03:50:00|30036.3|29986.3|30038.6|29988.6|30040.4|29990.4|30031.7|29981.7|391
1619582100000|2021-04-28 03:55:00|30039.6|29989.6|30038.7|29988.7|30041.1|29991.1|30031.2|29981.2|555
1619582400000|2021-04-28 04:00:00|30038|29988|30036.8|29986.8|30043.3|29993.3|30034|29984|813
1619582700000|2021-04-28 04:05:00|30036.9|29986.9|30038.1|29988.1|30041.6|29991.6|30033.9|29983.9|849
1619583000000|2021-04-28 04:10:00|30039.2|29989.2|30039.9|29989.9|30043.8|29993.8|30034.9|29984.9|597
1619583300000|2021-04-28 04:15:00|30039.5|29989.5|30038.5|29988.5|30044.4|29994.4|30035.3|29985.3|619
1619583600000|2021-04-28 04:20:00|30037.7|29987.7|30040.9|29990.9|30041.5|29991.5|30033.4|29983.4|643
1619583900000|2021-04-28 04:25:00|30040.5|29990.5|30033.8|29983.8|30041.7|29991.7|30033.6|29983.6|753
1619584200000|2021-04-28 04:30:00|30033.6|29983.6|30038.9|29988.9|30041.5|29991.5|30033.1|29983.1|396
1619584500000|2021-04-28 04:35:00|30039.2|29989.2|30037.2|29987.2|30042|29992|30033.2|29983.2|234
1619584800000|2021-04-28 04:40:00|30038.2|29988.2|30037.1|29987.1|30042.4|29992.4|30033|29983|244
1619585100000|2021-04-28 04:45:00|30036.7|29986.7|30038.5|29988.5|30042.4|29992.4|30033.2|29983.2|241
1619585400000|2021-04-28 04:50:00|30039.4|29989.4|30042.6|29992.6|30045.6|29995.6|30034.8|29984.8|189
1619585700000|2021-04-28 04:55:00|30042.7|29992.7|30042.2|29992.2|30044.5|29994.5|30035.7|29985.7|251
1619586000000|2021-04-28 05:00:00|30042.1|29992.1|30037.9|29987.9|30044|29994|30035.5|29985.5|266
1619586300000|2021-04-28 05:05:00|30039.9|29989.9|30041.4|29991.4|30043.3|29993.3|30034.5|29984.5|221
1619586600000|2021-04-28 05:10:00|30040|29990|30043|29993|30046.1|29996.1|30035.5|29985.5|272
1619586900000|2021-04-28 05:15:00|30042.3|29992.3|30041|29991|30045.6|29995.6|30037.4|29987.4|270
1619587200000|2021-04-28 05:20:00|30041.3|29991.3|30042.2|29992.2|30043.7|29993.7|30036.1|29986.1|257
1619587500000|2021-04-28 05:25:00|30042.1|29992.1|30042.2|29992.2|30045.8|29995.8|30038.4|29988.4|271
1619587800000|2021-04-28 05:30:00|30042.6|29992.6|30043.1|29993.1|30045.2|30008.7|30028.6|29987.2|333
1619588100000|2021-04-28 05:35:00|30041.7|29991.7|30040.6|29990.6|30046.8|29996.8|30037.9|29987.9|214
1619588400000|2021-04-28 05:40:00|30043|29993|30030.3|30010.3|30048.7|30010.3|30030.3|29988.4|285
1619588700000|2021-04-28 05:45:00|30041.5|29991.5|30044.9|29994.9|30049.1|30013.1|30029.4|29989.8|340
1619589000000|2021-04-28 05:50:00|30044.2|29994.2|30043.3|29993.3|30049.3|29999.3|30041|29991|250
1619589300000|2021-04-28 05:55:00|30044.5|29994.5|30046.7|29996.7|30050.5|30000.5|30039.7|29989.7|487
1619589600000|2021-04-28 06:00:00|30035.4|30015.4|30033.2|30013.2|30046.4|30015.7|30027.3|29992.6|417
1619589900000|2021-04-28 06:05:00|30033.1|30013.1|30048.9|29998.9|30072|30022|30032|29994|416
1619590200000|2021-04-28 06:10:00|30049.5|29999.5|30035.8|29985.8|30052.6|30007.3|30027.3|29982.6|471
1619590500000|2021-04-28 06:15:00|30035.9|29985.9|30034|29984|30036.8|30000|30016.2|29975.9|564
1619590800000|2021-04-28 06:20:00|30036.2|29986.2|30057.9|30007.9|30060.2|30010.2|30026.8|29985.7|564
1619591100000|2021-04-28 06:25:00|30055|30005|30060.1|30010.1|30063.8|30024.5|30043.7|30004.2|524
1619591400000|2021-04-28 06:30:00|30060.6|30010.6|30040.8|30020.8|30060.6|30031|30036.9|30010.1|754
1619591700000|2021-04-28 06:35:00|30042.5|30022.5|30063.9|30043.9|30083.2|30050.9|30035.6|30015.6|666
1619592000000|2021-04-28 06:40:00|30064.1|30044.1|30064.1|30044.1|30095.3|30062.1|30053.8|30021.3|818
1619592300000|2021-04-28 06:45:00|30063.7|30043.7|30063.1|30043.1|30067.4|30047.4|30057.6|30037.6|575
1619592600000|2021-04-28 06:50:00|30063.2|30043.2|30058|30038|30063.6|30043.6|30053|30033|477
1619592900000|2021-04-28 06:55:00|30059.2|30039.2|30087.7|30037.7|30087.7|30048.9|30053.5|30018.5|641
1619593200000|2021-04-28 07:00:00|30086.3|30036.3|30074.5|30054.5|30086.6|30058.5|30066|30029.8|791
1619593500000|2021-04-28 07:05:00|30073.5|30053.5|30057.6|30037.6|30073.6|30053.6|30054.2|30034.2|666
1619593800000|2021-04-28 07:10:00|30057.8|30037.8|30067|30047|30069.2|30049.2|30054.4|30034.4|652
1619594100000|2021-04-28 07:15:00|30067.2|30047.2|30077|30057|30107.6|30074.9|30063.4|30035.7|787
1619594400000|2021-04-28 07:20:00|30077.1|30057.1|30066.5|30046.5|30078.4|30058.4|30065.3|30045.3|639
1619594700000|2021-04-28 07:25:00|30066.1|30046.1|30080.4|30060.4|30082.1|30062.1|30066.1|30046.1|625
1619595000000|2021-04-28 07:30:00|30080.6|30060.6|30075.3|30055.3|30084.5|30064.5|30074.5|30054.5|660
1619595300000|2021-04-28 07:35:00|30076.6|30056.6|30071.5|30051.5|30081.8|30061.8|30070.5|30050.5|607
1619595600000|2021-04-28 07:40:00|30071.8|30051.8|30067.9|30047.9|30073.1|30053.1|30063.6|30043.6|603
1619595900000|2021-04-28 07:45:00|30070.4|30050.4|30060.2|30040.2|30070.5|30050.5|30055.2|30035.2|517
1619596200000|2021-04-28 07:50:00|30059.8|30039.8|30026.5|30006.5|30059.9|30039.9|30019.7|29988.1|633
1619596500000|2021-04-28 07:55:00|30026.2|30006.2|30017|29997|30028.8|30008.8|30008.4|29988.4|685
1619596800000|2021-04-28 08:00:00|30016.9|29996.9|29997.8|29977.8|30021.3|30001.3|29995.5|29964.7|696
1619597100000|2021-04-28 08:05:00|29997.7|29977.7|29994|29974|30001.8|29981.8|29989.1|29969.1|546
1619597400000|2021-04-28 08:10:00|29993.3|29973.3|29996.5|29976.5|30001|29981|29992.5|29972.5|511
1619597700000|2021-04-28 08:15:00|29997.4|29977.4|30023.4|30003.4|30023.5|30003.5|29994.9|29974.9|653
1619598000000|2021-04-28 08:20:00|30023.7|30003.7|30006.5|29986.5|30050.3|30023.3|30006.5|29975.2|628
1619598300000|2021-04-28 08:25:00|30005.6|29985.6|30003.4|29983.4|30016.7|29986.2|29998.7|29966.7|518
1619598600000|2021-04-28 08:30:00|30003.5|29983.5|29998|29978|30007.4|29987.4|29996.6|29976.6|558
1619598900000|2021-04-28 08:35:00|29997.5|29977.5|30000|29980|30000|29980|29994.4|29974.4|456
1619599200000|2021-04-28 08:40:00|29998.5|29978.5|30001.8|29981.8|30002.3|29982.3|29994|29974|480
1619599500000|2021-04-28 08:45:00|30001.3|29981.3|29984.9|29964.9|30004.3|29984.3|29984.2|29964.2|554
1619599800000|2021-04-28 08:50:00|29984.5|29964.5|29978.7|29958.7|30001.9|29970|29977.4|29950.5|533
1619600100000|2021-04-28 08:55:00|29978.6|29958.6|29986.7|29966.7|30005.7|29972.3|29977.3|29955.6|515
1619600400000|2021-04-28 09:00:00|29986.2|29966.2|29993.2|29973.2|30027.7|29991.5|29983.5|29963.5|628
1619600700000|2021-04-28 09:05:00|29993.8|29973.8|30005.6|29985.6|30008.9|29988.9|29993.2|29973.2|564
1619601000000|2021-04-28 09:10:00|30005.4|29985.4|29997.5|29977.5|30006.2|29986.2|29991.3|29971.3|538
1619601300000|2021-04-28 09:15:00|29997.9|29977.9|30006.7|29986.7|30028.4|29993.1|29995.6|29974|555
1619601600000|2021-04-28 09:20:00|30006.6|29986.6|30003.9|29983.9|30010.4|29990.4|29999.3|29979.3|500
1619601900000|2021-04-28 09:25:00|30004.5|29984.5|30006.3|29986.3|30024.2|29991.2|29993.2|29973.2|677
1619602200000|2021-04-28 09:30:00|30007|29987|30002.4|29982.4|30010.2|29990.2|30001.8|29981.8|484
1619602500000|2021-04-28 09:35:00|30002.3|29982.3|30002.2|29982.2|30007.6|29987.6|29998.2|29978.2|514
1619602800000|2021-04-28 09:40:00|30002.1|29982.1|30002.4|29982.4|30026.9|29992.2|29996.2|29969.1|605
1619603100000|2021-04-28 09:45:00|30002.5|29982.5|30008.8|29988.8|30010.1|29990.1|29997.5|29977.5|648
1619603400000|2021-04-28 09:50:00|30008.9|29988.9|30021|30001|30024.1|30004.1|30008.4|29988.4|517
1619603700000|2021-04-28 09:55:00|30021.1|30001.1|30029.3|30009.3|30032.2|30012.2|30019.9|29999.9|632
1619604000000|2021-04-28 10:00:00|30028.8|30008.8|30021.8|30001.8|30033.3|30013.3|30017.3|29997.3|505
1619604300000|2021-04-28 10:05:00|30021.4|30001.4|30020|30000|30032.7|30004.2|30011.5|29982.3|668
1619604600000|2021-04-28 10:10:00|30019.3|29999.3|30007.7|29987.7|30022|30002|30004|29984|562
1619604900000|2021-04-28 10:15:00|30007.9|29987.9|30005.2|29985.2|30019.5|29999.5|30001.9|29981.9|616
1619605200000|2021-04-28 10:20:00|30004.9|29984.9|29986.2|29966.2|30005.1|29985.1|29984.6|29964.6|471
1619605500000|2021-04-28 10:25:00|29985.8|29965.8|29979|29959|29986.7|29966.7|29973.2|29953.2|506
1619605800000|2021-04-28 10:30:00|29979.7|29959.7|29975.9|29955.9|29988.2|29968.2|29974.3|29954.3|547
1619606100000|2021-04-28 10:35:00|29975.6|29955.6|29974.1|29954.1|29977.1|29957.1|29968.9|29948.9|538
1619606400000|2021-04-28 10:40:00|29973.7|29953.7|29980.7|29960.7|29982.1|29962.1|29973.4|29953.4|496
1619606700000|2021-04-28 10:45:00|29980.8|29960.8|29976|29956|29982.1|29962.1|29974.1|29954.1|379
1619607000000|2021-04-28 10:50:00|29975.8|29955.8|29965.7|29945.7|29975.8|29955.8|29964.8|29944.8|417
1619607300000|2021-04-28 10:55:00|29966.3|29946.3|29980.1|29960.1|29980.1|29960.1|29958.8|29938.8|637
1619607600000|2021-04-28 11:00:00|29977.8|29957.8|29979.9|29959.9|29984.8|29964.8|29972.1|29952.1|608
1619607900000|2021-04-28 11:05:00|29980.6|29960.6|29977.8|29957.8|29994.9|29974.9|29975.9|29955.9|529
1619608200000|2021-04-28 11:10:00|29977.5|29957.5|29986.2|29966.2|29995.7|29975.7|29976.9|29945.1|596
1619608500000|2021-04-28 11:15:00|29986.1|29966.1|29987.4|29967.4|29995.2|29975.2|29983.1|29963.1|550
1619608800000|2021-04-28 11:20:00|29987.2|29967.2|29980.7|29960.7|29987.9|29967.9|29979.6|29959.6|425
1619609100000|2021-04-28 11:25:00|29981.6|29961.6|29991.5|29971.5|29994.2|29974.2|29979.6|29959.6|505
1619609400000|2021-04-28 11:30:00|29992.8|29972.8|29983.5|29963.5|29993.1|29973.1|29977.7|29957.7|508
1619609700000|2021-04-28 11:35:00|29984.1|29964.1|29970|29950|29985|29965|29970|29950|579
1619610000000|2021-04-28 11:40:00|29970.4|29950.4|29965.2|29945.2|29971|29951|29962.4|29942.4|560
1619610300000|2021-04-28 11:45:00|29965.1|29945.1|29966.3|29946.3|29971.9|29951.9|29959.7|29939.7|512
1619610600000|2021-04-28 11:50:00|29966.6|29946.6|29975.9|29955.9|29977.3|29957.3|29962.5|29942.5|571
1619610900000|2021-04-28 11:55:00|29976.4|29956.4|29967.9|29947.9|29990.9|29962.5|29964.9|29933|740
1619611200000|2021-04-28 12:00:00|29968|29948|29973.6|29953.6|29978.5|29958.5|29963.8|29943.8|679
1619611500000|2021-04-28 12:05:00|29973.3|29953.3|29979.7|29959.7|29980.9|29960.9|29968.7|29948.7|514
1619611800000|2021-04-28 12:10:00|29979.6|29959.6|29985.7|29965.7|29985.9|29965.9|29977.3|29957.3|547
1619612100000|2021-04-28 12:15:00|29985.8|29965.8|29995.3|29975.3|29999.1|29979.1|29984|29964|618
1619612400000|2021-04-28 12:20:00|29995.6|29975.6|29993.3|29973.3|29997.5|29977.5|29982.9|29962.9|590
1619612700000|2021-04-28 12:25:00|29992.3|29972.3|30003.3|29983.3|30006.2|29986.2|29990.6|29970.6|526
1619613000000|2021-04-28 12:30:00|30003.5|29983.5|30003.1|29983.1|30010|29990|29996.4|29976.4|742
1619613300000|2021-04-28 12:35:00|30003.9|29983.9|29994.6|29974.6|30007.9|29987.9|29992.8|29972.8|506
1619613600000|2021-04-28 12:40:00|29995.1|29975.1|29994.5|29974.5|29997.2|29977.2|29983.6|29963.6|512
1619613900000|2021-04-28 12:45:00|29994.1|29974.1|30002.1|29982.1|30004.3|29984.3|29990.4|29970.4|617
1619614200000|2021-04-28 12:50:00|30002|29982|30004.6|29984.6|30006.1|29986.1|29997.2|29977.2|658
1619614500000|2021-04-28 12:55:00|30004.7|29984.7|30031.8|30011.8|30046.6|30012.3|30000.5|29980.5|655
1619614800000|2021-04-28 13:00:00|30031.9|30011.9|30024.3|30004.3|30034.4|30014.4|30018.5|29998.5|741
1619615100000|2021-04-28 13:05:00|30024.2|30004.2|30023.2|30003.2|30028.8|30008.8|30020|30000|574
1619615400000|2021-04-28 13:10:00|30023.1|30003.1|30022.9|30002.9|30037.5|30003.6|30006.5|29985.1|678
1619615700000|2021-04-28 13:15:00|30021.8|30001.8|30018|29998|30028.9|30008.9|30012.5|29992.5|728
1619616000000|2021-04-28 13:20:00|30018.1|29998.1|30016.7|29996.7|30020.8|30000.8|30010.6|29990.6|596
1619616300000|2021-04-28 13:25:00|30015.2|29995.2|30023.1|30003.1|30026|30006|30012.8|29992.8|521
1619616600000|2021-04-28 13:30:00|30024.1|30004.1|30019.5|29999.5|30026.3|30006.3|30011|29991|599
1619616900000|2021-04-28 13:35:00|30019.7|29999.7|30032.9|30012.9|30050|30027.4|30015|29995|618
1619617200000|2021-04-28 13:40:00|30032.4|30012.4|30026.8|30006.8|30042.3|30022.3|30026.3|30006.3|610
1619617500000|2021-04-28 13:45:00|30027.3|30007.3|30022.5|30002.5|30032.4|30012.4|30018.9|29998.9|571
1619617800000|2021-04-28 13:50:00|30022.8|30002.8|30022.5|30002.5|30027.5|30007.5|30017.7|29997.7|484
1619618100000|2021-04-28 13:55:00|30022.8|30002.8|30005.1|29985.1|30025.6|30005.6|30003.1|29974.1|677
1619618400000|2021-04-28 14:00:00|30006.8|29986.8|29995.5|29975.5|30014.5|29994.5|29991.5|29971.5|864
1619618700000|2021-04-28 14:05:00|29995.6|29975.6|29983.4|29963.4|29996.1|29976.1|29982.6|29962.6|691
1619619000000|2021-04-28 14:10:00|29982.9|29962.9|29950.4|29930.4|29983.9|29963.9|29949.4|29929.4|789
1619619300000|2021-04-28 14:15:00|29950.3|29930.3|29946.3|29926.3|29952.9|29932.9|29939.3|29919.3|762
1619619600000|2021-04-28 14:20:00|29946.5|29926.5|29923|29903|29948|29928|29920.4|29900.4|747
1619619900000|2021-04-28 14:25:00|29923.9|29903.9|29929.3|29909.3|29931.7|29911.7|29917.1|29897.1|811
1619620200000|2021-04-28 14:30:00|29929|29909|29932.8|29912.8|29935|29915|29913.8|29893.8|759
1619620500000|2021-04-28 14:35:00|29932.4|29912.4|29928.8|29908.8|29935.4|29915.4|29925.8|29905.8|637
1619620800000|2021-04-28 14:40:00|29929|29909|29915.3|29895.3|29929.3|29909.3|29909.4|29889.4|728
1619621100000|2021-04-28 14:45:00|29916.3|29896.3|29919|29899|29933|29913|29915.4|29895.4|796
1619621400000|2021-04-28 14:50:00|29919.1|29899.1|29939|29919|29941.7|29921.7|29904.3|29880|843
1619621700000|2021-04-28 14:55:00|29939.6|29919.6|29946.8|29926.8|29959.4|29936.7|29935.6|29909.4|907
1619622000000|2021-04-28 15:00:00|29947.1|29927.1|29949.5|29929.5|29950.6|29930.6|29939.1|29919.1|755
1619622300000|2021-04-28 15:05:00|29949|29929|29931|29911|29958.4|29938.4|29927.3|29907.3|705
1619622600000|2021-04-28 15:10:00|29931.1|29911.1|29922.5|29902.5|29932.7|29912.7|29920.5|29900.5|555
1619622900000|2021-04-28 15:15:00|29924.5|29904.5|29929.5|29909.5|29935.1|29915.1|29917.8|29897.8|705
1619623200000|2021-04-28 15:20:00|29929.4|29909.4|29927.8|29907.8|29936.3|29916.3|29924.3|29904.3|594
1619623500000|2021-04-28 15:25:00|29927.9|29907.9|29929.6|29909.6|29932.2|29912.2|29925.5|29905.5|512
1619623800000|2021-04-28 15:30:00|29930|29910|29930.6|29910.6|29932.8|29912.8|29921.5|29901.5|531
1619624100000|2021-04-28 15:35:00|29930.7|29910.7|29955.5|29905.5|29981.5|29934.8|29925.3|29901.2|614
1619624400000|2021-04-28 15:40:00|29953.4|29903.4|29956.1|29936.1|29972.6|29938.6|29943.2|29902.4|716
1619624700000|2021-04-28 15:45:00|29955.9|29935.9|29952.1|29932.1|29968.4|29936.9|29938.3|29890.7|729
1619625000000|2021-04-28 15:50:00|29951.6|29931.6|29948.9|29928.9|29956.5|29936.5|29943.3|29923.3|595
1619625300000|2021-04-28 15:55:00|29948.1|29928.1|29948|29928|29950.4|29930.4|29934.7|29914.7|674
1619625600000|2021-04-28 16:00:00|29947.7|29927.7|29967.2|29917.2|29974.1|29931.5|29947.3|29913|677
1619625900000|2021-04-28 16:05:00|29967.1|29917.1|29957.5|29937.5|29973.6|29939.3|29953.1|29916.6|423
1619626200000|2021-04-28 16:10:00|29957.6|29937.6|29957.9|29937.9|29958.7|29938.7|29950.4|29930.4|494
1619626500000|2021-04-28 16:15:00|29957.6|29937.6|29965.3|29945.3|29967|29947|29954|29934|583
1619626800000|2021-04-28 16:20:00|29965.2|29945.2|29960.5|29940.5|29967.2|29947.2|29959.5|29939.5|353
1619627100000|2021-04-28 16:25:00|29960.2|29940.2|29956.6|29936.6|29963.6|29943.6|29955.6|29935.6|420
1619627400000|2021-04-28 16:30:00|29956.5|29936.5|29954.8|29934.8|29958.5|29938.5|29948.5|29928.5|439
1619627700000|2021-04-28 16:35:00|29955.1|29935.1|29964.1|29944.1|29966.1|29946.1|29953.5|29933.5|438
1619628000000|2021-04-28 16:40:00|29965.1|29945.1|29963.1|29943.1|29968|29948|29959.5|29939.5|418
1619628300000|2021-04-28 16:45:00|29963.3|29943.3|29962.3|29942.3|29965.1|29945.1|29957.2|29937.2|467
1619628600000|2021-04-28 16:50:00|29962.4|29942.4|29958.4|29938.4|29964.8|29944.8|29957.1|29937.1|375
1619628900000|2021-04-28 16:55:00|29958.1|29938.1|29962|29942|29962.8|29942.8|29957.5|29937.5|338
1619629200000|2021-04-28 17:00:00|29962.1|29942.1|29965.4|29945.4|29966.3|29946.3|29958.5|29938.5|420
1619629500000|2021-04-28 17:05:00|29965.7|29945.7|29965.9|29945.9|29968.5|29948.5|29962.2|29942.2|366
1619629800000|2021-04-28 17:10:00|29966|29946|29972.3|29952.3|29973.3|29953.3|29964.8|29944.8|339
1619630100000|2021-04-28 17:15:00|29971.7|29951.7|29976.5|29956.5|29977.1|29957.1|29970.7|29950.7|498
1619630400000|2021-04-28 17:20:00|29976.2|29956.2|29986.1|29966.1|29988.8|29968.8|29975.8|29955.8|473
1619630700000|2021-04-28 17:25:00|29985.9|29965.9|29984.3|29964.3|29997.5|29970.3|29978.4|29946.3|437
1619631000000|2021-04-28 17:30:00|29984.5|29964.5|29985.2|29965.2|29988|29968|29982.7|29962.7|336
1619631300000|2021-04-28 17:35:00|29985.9|29965.9|29988.6|29968.6|29991|29971|29982.4|29962.4|404
1619631600000|2021-04-28 17:40:00|29988.7|29968.7|29988|29968|29992.9|29972.9|29984.6|29964.6|398
1619631900000|2021-04-28 17:45:00|29987.8|29967.8|30001.9|29951.9|30001.9|29968.7|29981.7|29947|337
1619632200000|2021-04-28 17:50:00|30001.3|29951.3|30007.1|29957.1|30009.3|29959.3|29999.5|29949.5|453
1619632500000|2021-04-28 17:55:00|30006.7|29956.7|30003.7|29924.8|30011|29961|29983.9|29908.5|727
1619632800000|2021-04-28 18:00:00|30004|29930.6|29977.7|29927.7|30039.7|29989.7|29968.3|29919.8|1030
1619633100000|2021-04-28 18:05:00|29977.3|29927.3|29964.6|29914.6|29983.2|29942.5|29944.8|29906.8|838
1619633400000|2021-04-28 18:10:00|29964.5|29914.5|29967.4|29947.4|29996.7|29960.3|29948.2|29912.7|724
1619633700000|2021-04-28 18:15:00|29970.8|29950.8|29933.6|29913.6|29986.3|29950.8|29932.3|29904.8|692
1619634000000|2021-04-28 18:20:00|29933.1|29913.1|29936.9|29916.9|29962.2|29928.6|29929.8|29893.9|771
1619634300000|2021-04-28 18:25:00|29937.5|29917.5|29936.6|29916.6|29957.1|29923.6|29925.9|29888.8|733
1619634600000|2021-04-28 18:30:00|29936.7|29916.7|29955.3|29905.3|29959.3|29925.4|29932.5|29897.9|795
1619634900000|2021-04-28 18:35:00|29953.3|29903.3|29870.6|29820.6|29955.3|29916.9|29863.4|29813.4|1130
1619635200000|2021-04-28 18:40:00|29871.3|29821.3|29853.2|29803.2|29878|29828|29848.8|29798.8|1013
1619635500000|2021-04-28 18:45:00|29852.6|29802.6|29870|29820|29871.5|29824.6|29825.5|29784.6|986
1619635800000|2021-04-28 18:50:00|29865.1|29815.1|29863.5|29813.5|29873.5|29836.8|29846.2|29809.9|837
1619636100000|2021-04-28 18:55:00|29849.5|29829.5|29870.7|29820.7|29891|29847.1|29849.5|29808.5|1007
1619636400000|2021-04-28 19:00:00|29870.2|29820.2|29896.1|29846.1|29903.2|29853.2|29862.1|29812.1|1080
1619636700000|2021-04-28 19:05:00|29896.8|29846.8|29886|29836|29914.6|29864.6|29885.5|29835.5|1108
1619637000000|2021-04-28 19:10:00|29885.1|29835.1|29904.6|29854.6|29909.3|29859.3|29875.3|29825.3|1049
1619637300000|2021-04-28 19:15:00|29904.5|29854.5|29901.4|29851.4|29910.6|29860.6|29894.3|29844.3|880
1619637600000|2021-04-28 19:20:00|29900|29850|29902.3|29852.3|29914.1|29864.1|29900|29850|593
1619637900000|2021-04-28 19:25:00|29902.6|29852.6|29895.6|29845.6|29909.8|29863.8|29882.6|29844|610
1619638200000|2021-04-28 19:30:00|29895.3|29845.3|29884|29834|29905.5|29855.5|29878.2|29828.2|729
1619638500000|2021-04-28 19:35:00|29887.2|29837.2|29875.5|29825.5|29900.3|29850.3|29873.1|29823.1|783
1619638800000|2021-04-28 19:40:00|29877.1|29827.1|29875.4|29825.4|29879.5|29829.5|29860.2|29810.2|1086
1619639100000|2021-04-28 19:45:00|29875.8|29825.8|29867.1|29817.1|29881.1|29831.1|29859.4|29809.4|925
1619639400000|2021-04-28 19:50:00|29868.8|29818.8|29863|29813|29876.1|29826.1|29855|29805|1043
1619639700000|2021-04-28 19:55:00|29862.5|29812.5|29855.1|29805.1|29867.2|29817.2|29847.4|29797.4|1087
1619640000000|2021-04-28 20:00:00|29857.5|29807.5|29862.8|29812.8|29867.4|29817.4|29847|29797|686
1619640300000|2021-04-28 20:05:00|29862.2|29812.2|29859.8|29809.8|29869.2|29819.2|29852.3|29802.3|637
1619640600000|2021-04-28 20:10:00|29860.3|29810.3|29875.2|29825.2|29879.9|29829.9|29851.1|29801.1|728
1619640900000|2021-04-28 20:15:00|29875.1|29825.1|29876.1|29826.1|29883.8|29833.8|29872.8|29822.8|450
1619641200000|2021-04-28 20:20:00|29876|29826|29863.4|29813.4|29900.2|29850.2|29861.9|29811.9|434
1619641500000|2021-04-28 20:25:00|29863.8|29813.8|29872.9|29822.9|29876.1|29826.1|29862.6|29812.6|329
1619641800000|2021-04-28 20:30:00|29874.2|29824.2|29878.6|29828.6|29884.7|29834.7|29871.9|29821.9|555
1619642100000|2021-04-28 20:35:00|29882|29832|29881.9|29831.9|29884.8|29834.8|29866.8|29816.8|516
1619642400000|2021-04-28 20:40:00|29883.1|29833.1|29877.9|29827.9|29890.2|29840.2|29876.8|29826.8|320
1619642700000|2021-04-28 20:45:00|29878.4|29828.4|29875.1|29825.1|29887.6|29837.6|29870.5|29820.5|319
1619643000000|2021-04-28 20:50:00|29875|29825|29876.8|29826.8|29888.3|29838.3|29871.2|29821.2|353
1619643300000|2021-04-28 20:55:00|29869.5|29819.5|29865.2|29815.2|29899.4|29835|29864.2|29810.4|458
1619643600000|2021-04-28 21:00:00|29878.2|29813.4|29894.8|29819.3|29896.6|29823.9|29877.3|29805.1|49
1619643900000|2021-04-28 21:05:00|29885|29820.3|29888.9|29820.1|29905|29836|29884|29793.3|80
1619644200000|2021-04-28 21:10:00|29893.1|29816.6|29890|29818|29919.6|29838|29882|29795.4|143
1619644500000|2021-04-28 21:15:00|29886.8|29825.6|29896|29817.3|29902.5|29838|29882|29802.8|152
1619644800000|2021-04-28 21:20:00|29894.4|29820.2|29902.9|29818.9|29913.9|29833.3|29882.1|29801.9|171
1619645100000|2021-04-28 21:25:00|29899|29815.9|29888|29828.3|29907.4|29838.5|29879|29799.7|147
1619645400000|2021-04-28 21:30:00|29890.2|29827|29891.3|29814.7|29903.7|29832.7|29879|29807.4|276
1619645700000|2021-04-28 21:35:00|29891.2|29815.2|29880.8|29830.8|29894.3|29833.1|29879|29807.4|230
1619646000000|2021-04-28 21:40:00|29884|29824.4|29879|29827.5|29891.9|29832.5|29878|29803.9|193
1619646300000|2021-04-28 21:45:00|29891.1|29812.5|29890.1|29819.8|29897.4|29832.6|29882.3|29811|199
1619646600000|2021-04-28 21:50:00|29882.3|29832.3|29890.5|29818.7|29897.5|29832.3|29882.3|29811.9|190
1619646900000|2021-04-28 21:55:00|29888.8|29820.1|29886.5|29825.3|29896.7|29834.3|29882.9|29815.2|175
1619647200000|2021-04-28 22:00:00|29885|29830.8|29890.3|29809|29900.3|29830.8|29878.5|29800.3|626
1619647500000|2021-04-28 22:05:00|29890.5|29808|29886.7|29830|29899.1|29833|29885.2|29791.9|579
1619647800000|2021-04-28 22:10:00|29888.5|29828.7|29890.4|29823.9|29906.8|29832.3|29880.1|29803|245
1619648100000|2021-04-28 22:15:00|29897.8|29814.6|29885.5|29817.4|29897.8|29826.1|29880|29809.3|420
1619648400000|2021-04-28 22:20:00|29885.9|29816.9|29879.1|29815.1|29888.9|29823.1|29875|29807.2|302
1619648700000|2021-04-28 22:25:00|29879.3|29815.5|29876.9|29819.8|29887|29824.9|29872.5|29809|237
1619649000000|2021-04-28 22:30:00|29876.3|29818.5|29878.5|29817.5|29882|29823.6|29867|29810.4|293
1619649300000|2021-04-28 22:35:00|29878.2|29817.4|29880.2|29817.4|29886.3|29825.4|29874.2|29814.8|216
1619649600000|2021-04-28 22:40:00|29880.7|29817.8|29877.7|29815.4|29886.1|29822.4|29873|29813.9|301
1619649900000|2021-04-28 22:45:00|29876.9|29816.5|29870.4|29807|29878.6|29820|29866.6|29807|257
1619650200000|2021-04-28 22:50:00|29870.5|29805.9|29872.7|29810.2|29874.3|29816.2|29865.4|29804.5|231
1619650500000|2021-04-28 22:55:00|29870.9|29811.5|29868.7|29811.5|29873.9|29818.4|29865.6|29807.5|228
1619650800000|2021-04-28 23:00:00|29869.8|29812.5|29874.5|29814.5|29880.1|29822.9|29864.7|29803|436
1619651100000|2021-04-28 23:05:00|29873.8|29813.4|29870.6|29815.8|29884.2|29822|29868.1|29808.5|334
1619651400000|2021-04-28 23:10:00|29871|29814.9|29866.7|29806.5|29878.8|29824.2|29857|29791.2|264
1619651700000|2021-04-28 23:15:00|29866.2|29807.8|29866.4|29775.3|29873.6|29811.3|29852.5|29775.3|224
1619652000000|2021-04-28 23:20:00|29869.2|29777.8|29856|29806|29869.2|29809.6|29851.1|29771.4|204
1619652300000|2021-04-28 23:25:00|29860.8|29809.4|29869.9|29810.4|29870.1|29811.6|29853.1|29791.7|214
1619652600000|2021-04-28 23:30:00|29873.3|29805.2|29864.8|29808.5|29873.3|29814.5|29851.8|29788|179
1619652900000|2021-04-28 23:35:00|29868.1|29805.5|29854.8|29804.8|29868.5|29810.7|29853|29793.7|164
1619653200000|2021-04-28 23:40:00|29855.4|29794.2|29851.4|29798.1|29865.6|29808.1|29847.9|29789.8|147
1619653500000|2021-04-28 23:45:00|29851.6|29798.2|29855.5|29804.6|29861.9|29806.5|29845.6|29783.3|160
1619653800000|2021-04-28 23:50:00|29863.9|29802.2|29852.6|29796.7|29863.9|29804.9|29842.6|29788|189
1619654100000|2021-04-28 23:55:00|29852.5|29795.2|29851.7|29797.3|29856.8|29804.1|29845.5|29787.8|202
1619654400000|2021-04-29 00:00:00|29854.6|29802.5|29835.9|29785.9|29854.6|29802.5|29834.7|29784.7|308
1619654700000|2021-04-29 00:05:00|29833.9|29783.9|29832.7|29782.7|29839|29789|29831.5|29781.5|259
1619655000000|2021-04-29 00:10:00|29832.8|29782.8|29839|29789|29842|29792|29831.7|29781.7|265
1619655300000|2021-04-29 00:15:00|29838.8|29788.8|29835.6|29785.6|29842.7|29792.7|29830.3|29780.3|248
1619655600000|2021-04-29 00:20:00|29834.6|29784.6|29836.2|29786.2|29839.6|29789.6|29832.7|29782.7|316
1619655900000|2021-04-29 00:25:00|29836.1|29786.1|29838.9|29788.9|29853.5|29818.9|29831.8|29781.8|323
1619656200000|2021-04-29 00:30:00|29839.7|29789.7|29836.2|29786.2|29841.3|29791.3|29832.2|29782.2|241
1619656500000|2021-04-29 00:35:00|29837.2|29787.2|29837.7|29787.7|29839.7|29789.7|29830.7|29780.7|250
1619656800000|2021-04-29 00:40:00|29836.6|29786.6|29832.4|29782.4|29839|29789|29829.2|29779.2|211
1619657100000|2021-04-29 00:45:00|29832|29782|29831.7|29781.7|29837.4|29787.4|29825.3|29775.3|196
1619657400000|2021-04-29 00:50:00|29832.5|29782.5|29829.7|29779.7|29832.5|29782.5|29824|29774|320
1619657700000|2021-04-29 00:55:00|29829.4|29779.4|29820.3|29770.3|29832|29782|29818.7|29768.7|373
1619658000000|2021-04-29 01:00:00|29821|29771|29828.9|29778.9|29831.6|29781.6|29820.2|29770.2|344
1619658300000|2021-04-29 01:05:00|29829|29779|29821.3|29771.3|29830.2|29780.2|29819.5|29769.5|293
1619658600000|2021-04-29 01:10:00|29821|29771|29818.8|29768.8|29827.5|29777.5|29814.9|29764.9|333
1619658900000|2021-04-29 01:15:00|29818.7|29768.7|29816.5|29766.5|29824.2|29774.2|29811.7|29761.7|406
1619659200000|2021-04-29 01:20:00|29817.2|29767.2|29815.2|29765.2|29817.9|29767.9|29810.4|29760.4|292
1619659500000|2021-04-29 01:25:00|29813.5|29763.5|29810.9|29760.9|29820.8|29770.8|29808.6|29758.6|271
1619659800000|2021-04-29 01:30:00|29811.1|29761.1|29805.9|29755.9|29813.3|29763.3|29798.6|29748.6|688
1619660100000|2021-04-29 01:35:00|29806|29756|29807.4|29757.4|29808.2|29758.2|29802|29752|552
1619660400000|2021-04-29 01:40:00|29807.6|29757.6|29803.2|29753.2|29808.3|29758.3|29796.9|29746.9|373
1619660700000|2021-04-29 01:45:00|29798.7|29748.7|29803|29753|29807.2|29757.2|29798.7|29748.7|836
1619661000000|2021-04-29 01:50:00|29804.3|29754.3|29807.7|29757.7|29812.1|29762.1|29799.9|29749.9|862
1619661300000|2021-04-29 01:55:00|29807.8|29757.8|29807.3|29757.3|29811.8|29761.8|29802|29752|535
1619661600000|2021-04-29 02:00:00|29807.2|29757.2|29809.2|29759.2|29814.4|29764.4|29802.4|29752.4|472
1619661900000|2021-04-29 02:05:00|29809.6|29759.6|29817.3|29767.3|29819.7|29769.7|29809.6|29759.6|389
1619662200000|2021-04-29 02:10:00|29817.1|29767.1|29816.5|29766.5|29819.1|29769.1|29811.1|29761.1|315
1619662500000|2021-04-29 02:15:00|29814|29764|29819.2|29769.2|29820|29770|29812.5|29762.5|263
1619662800000|2021-04-29 02:20:00|29819.1|29769.1|29820.4|29770.4|29823.3|29773.3|29813.2|29763.2|329
1619663100000|2021-04-29 02:25:00|29820.5|29770.5|29821.2|29771.2|29823.3|29773.3|29814.6|29764.6|258
1619663400000|2021-04-29 02:30:00|29822.3|29772.3|29822.5|29772.5|29825|29775|29818.7|29768.7|254
1619663700000|2021-04-29 02:35:00|29822.7|29772.7|29823.6|29773.6|29829.9|29779.9|29819.2|29769.2|245
1619664000000|2021-04-29 02:40:00|29822.6|29772.6|29827.8|29777.8|29829.2|29779.2|29820.6|29770.6|234
1619664300000|2021-04-29 02:45:00|29827.3|29777.3|29831.3|29781.3|29832|29782|29820|29770|245
1619664600000|2021-04-29 02:50:00|29831.5|29781.5|29831.1|29781.1|29832.2|29782.2|29824.7|29774.7|274
1619664900000|2021-04-29 02:55:00|29831.3|29781.3|29832.4|29782.4|29836|29786|29826.1|29776.1|427
1619665200000|2021-04-29 03:00:00|29832.3|29782.3|29833.5|29783.5|29836.8|29786.8|29825.4|29775.4|328
1619665500000|2021-04-29 03:05:00|29831.3|29781.3|29835.4|29785.4|29838.2|29788.2|29827.8|29777.8|279
1619665800000|2021-04-29 03:10:00|29835.6|29785.6|29836.6|29786.6|29839.5|29789.5|29832.8|29782.8|268
1619666100000|2021-04-29 03:15:00|29836.2|29786.2|29831.5|29781.5|29838.4|29788.4|29828.6|29778.6|258
1619666400000|2021-04-29 03:20:00|29833.6|29783.6|29834.5|29784.5|29835.2|29785.2|29830.1|29780.1|257
1619666700000|2021-04-29 03:25:00|29834.3|29784.3|29840|29790|29840.5|29790.5|29828|29778|226
1619667000000|2021-04-29 03:30:00|29840.1|29790.1|29844.6|29794.6|29845.7|29795.7|29835.3|29785.3|272
1619667300000|2021-04-29 03:35:00|29845.6|29795.6|29852|29802|29857.5|29807.5|29839|29789|281
1619667600000|2021-04-29 03:40:00|29852.5|29802.5|29860.1|29810.1|29860.3|29810.3|29849.7|29799.7|289
1619667900000|2021-04-29 03:45:00|29860.2|29810.2|29859.5|29809.5|29865|29815|29855.2|29805.2|285
1619668200000|2021-04-29 03:50:00|29859.2|29809.2|29859.7|29809.7|29862.9|29812.9|29856.3|29806.3|253
1619668500000|2021-04-29 03:55:00|29860.5|29810.5|29860.5|29810.5|29866.3|29816.3|29856.2|29806.2|381
1619668800000|2021-04-29 04:00:00|29860.3|29810.3|29857.3|29807.3|29861.6|29811.6|29854.8|29804.8|228
1619669100000|2021-04-29 04:05:00|29856.6|29806.6|29854.8|29804.8|29859.3|29809.3|29852.4|29802.4|231
1619669400000|2021-04-29 04:10:00|29855.8|29805.8|29853.3|29803.3|29859.6|29809.6|29851.2|29801.2|185
1619669700000|2021-04-29 04:15:00|29853.1|29803.1|29855.8|29805.8|29857.9|29807.9|29851.1|29801.1|166
1619670000000|2021-04-29 04:20:00|29852.7|29802.7|29857.1|29807.1|29858.8|29808.8|29851.9|29801.9|199
1619670300000|2021-04-29 04:25:00|29857.8|29807.8|29851.6|29801.6|29858.5|29808.5|29849.5|29799.5|208
1619670600000|2021-04-29 04:30:00|29851.7|29801.7|29848.5|29798.5|29856.2|29806.2|29844.2|29794.2|297
1619670900000|2021-04-29 04:35:00|29848.2|29798.2|29850.7|29800.7|29854.6|29804.6|29845.6|29795.6|511
1619671200000|2021-04-29 04:40:00|29850.9|29800.9|29848.1|29798.1|29852.4|29802.4|29843.3|29793.3|340
1619671500000|2021-04-29 04:45:00|29848.2|29798.2|29840.7|29790.7|29850.2|29800.2|29836.9|29786.9|617
1619671800000|2021-04-29 04:50:00|29842.2|29792.2|29841.2|29791.2|29847.1|29797.1|29838.7|29788.7|293
1619672100000|2021-04-29 04:55:00|29840.4|29790.4|29847.5|29797.5|29849.1|29799.1|29839|29789|750
1619672400000|2021-04-29 05:00:00|29846.8|29796.8|29840|29790|29849.2|29799.2|29840|29790|519
1619672700000|2021-04-29 05:05:00|29841.3|29791.3|29837.7|29787.7|29845.9|29795.9|29836|29786|421
1619673000000|2021-04-29 05:10:00|29839.5|29789.5|29838.6|29788.6|29845.2|29795.2|29834.1|29784.1|434
1619673300000|2021-04-29 05:15:00|29838.4|29788.4|29836.8|29786.8|29843.9|29793.9|29835.8|29785.8|677
1619673600000|2021-04-29 05:20:00|29837.4|29787.4|29838.7|29788.7|29843.2|29793.2|29833.1|29783.1|319
1619673900000|2021-04-29 05:25:00|29839.2|29789.2|29841.2|29791.2|29846.9|29796.9|29835.1|29785.1|616
1619674200000|2021-04-29 05:30:00|29843.3|29793.3|29846.8|29796.8|29852.5|29802.5|29841|29791|435
1619674500000|2021-04-29 05:35:00|29846.3|29796.3|29847|29797|29849.4|29799.4|29841.8|29791.8|346
1619674800000|2021-04-29 05:40:00|29845.1|29795.1|29842.6|29792.6|29848|29798|29837.1|29787.1|435
1619675100000|2021-04-29 05:45:00|29843.1|29793.1|29837.6|29787.6|29845.8|29795.8|29833.7|29783.7|686
1619675400000|2021-04-29 05:50:00|29838.2|29788.2|29837.2|29787.2|29840.2|29790.2|29832.9|29782.9|521
1619675700000|2021-04-29 05:55:00|29837.3|29787.3|29838.6|29788.6|29839.8|29789.8|29831.3|29781.3|315
1619676000000|2021-04-29 06:00:00|29838.8|29788.8|29841.9|29791.9|29844|29794|29829.7|29779.7|583
1619676300000|2021-04-29 06:05:00|29842|29792|29860.6|29810.6|29865.8|29815.8|29840.4|29790.4|560
1619676600000|2021-04-29 06:10:00|29861.1|29811.1|29853.5|29803.5|29861.9|29811.9|29851|29801|482
1619676900000|2021-04-29 06:15:00|29853.4|29803.4|29854|29804|29865.5|29822.6|29840.2|29800.3|587
1619677200000|2021-04-29 06:20:00|29854.1|29804.1|29861.9|29811.9|29863.3|29821.8|29841.8|29803.4|452
1619677500000|2021-04-29 06:25:00|29862|29812|29863.7|29813.7|29865.5|29815.5|29858.6|29808.6|534
1619677800000|2021-04-29 06:30:00|29860.5|29810.5|29849.2|29829.2|29867.8|29832.8|29842.5|29808.8|666
1619678100000|2021-04-29 06:35:00|29849.6|29829.6|29869.9|29849.9|29870.4|29850.4|29849.4|29829.4|645
1619678400000|2021-04-29 06:40:00|29888.8|29838.8|29878.1|29858.1|29898.5|29864.7|29868.9|29836.2|655
1619678700000|2021-04-29 06:45:00|29878|29858|29879.7|29859.7|29891.3|29871.3|29876.8|29856.8|618
1619679000000|2021-04-29 06:50:00|29879.8|29859.8|29885|29865|29886.5|29866.5|29876.6|29856.6|464
1619679300000|2021-04-29 06:55:00|29884.7|29864.7|29869.4|29849.4|29888.2|29868.2|29868.9|29848.9|516
1619679600000|2021-04-29 07:00:00|29868.1|29848.1|29854|29834|29870.1|29850.1|29851.6|29831.6|764
1619679900000|2021-04-29 07:05:00|29853.9|29833.9|29839.4|29819.4|29855.6|29835.6|29835.3|29815.3|773
1619680200000|2021-04-29 07:10:00|29838.8|29818.8|29845.7|29825.7|29850.3|29830.3|29837.8|29817.8|736
1619680500000|2021-04-29 07:15:00|29845.6|29825.6|29851.6|29831.6|29855.4|29835.4|29842.1|29822.1|740
1619680800000|2021-04-29 07:20:00|29850.9|29830.9|29839.4|29819.4|29852.2|29832.2|29836.6|29816.6|706
1619681100000|2021-04-29 07:25:00|29840|29820|29840.7|29820.7|29847.8|29827.8|29837.7|29817.7|871
1619681400000|2021-04-29 07:30:00|29840.8|29820.8|29824.9|29804.9|29847.6|29827.6|29822|29802|859
1619681700000|2021-04-29 07:35:00|29824.7|29804.7|29810.8|29790.8|29842.4|29808.1|29807.7|29787.7|661
1619682000000|2021-04-29 07:40:00|29810.9|29790.9|29806.2|29786.2|29815|29795|29802.9|29782.9|706
1619682300000|2021-04-29 07:45:00|29806|29786|29794.8|29774.8|29810.1|29790.1|29791.8|29771.8|714
1619682600000|2021-04-29 07:50:00|29794.7|29774.7|29808.8|29788.8|29809.4|29789.4|29792.2|29772.2|508
1619682900000|2021-04-29 07:55:00|29808|29788|29799.7|29779.7|29809.8|29789.8|29797.9|29777.9|616
1619683200000|2021-04-29 08:00:00|29799.6|29779.6|29797.3|29777.3|29801.5|29781.5|29795.6|29775.6|528
1619683500000|2021-04-29 08:05:00|29797.1|29777.1|29787.5|29767.5|29797.4|29777.4|29781.2|29761.2|650
1619683800000|2021-04-29 08:10:00|29787.6|29767.6|29782.9|29762.9|29787.8|29767.8|29768.3|29748.3|723
1619684100000|2021-04-29 08:15:00|29783.6|29763.6|29776.6|29756.6|29794|29774|29775.4|29755.4|659
1619684400000|2021-04-29 08:20:00|29776.8|29756.8|29767|29747|29777.6|29757.6|29766.7|29746.7|634
1619684700000|2021-04-29 08:25:00|29766.2|29746.2|29784.4|29764.4|29793.7|29766.7|29763.2|29743.2|691
1619685000000|2021-04-29 08:30:00|29785.5|29765.5|29795.4|29775.4|29796.2|29776.2|29784.2|29764.2|735
1619685300000|2021-04-29 08:35:00|29795.1|29775.1|29788.7|29768.7|29801.2|29781.2|29778.4|29758.4|679
1619685600000|2021-04-29 08:40:00|29787.8|29767.8|29795.8|29775.8|29803.9|29783.9|29786.9|29766.9|606
1619685900000|2021-04-29 08:45:00|29795.7|29775.7|29801.8|29781.8|29806.5|29786.5|29792.9|29772.9|656
1619686200000|2021-04-29 08:50:00|29802.1|29782.1|29794.9|29774.9|29802.8|29782.8|29794.8|29774.8|504
1619686500000|2021-04-29 08:55:00|29795.3|29775.3|29831.1|29781.1|29834.1|29798.6|29792.6|29766.7|527
1619686800000|2021-04-29 09:00:00|29831.6|29781.6|29796.3|29776.3|29831.6|29799.1|29794.5|29774.5|724
1619687100000|2021-04-29 09:05:00|29796|29776|29778.4|29758.4|29796.4|29776.4|29774.1|29754.1|708
1619687400000|2021-04-29 09:10:00|29779.3|29759.3|29775.9|29755.9|29785|29765|29767.7|29747.7|547
1619687700000|2021-04-29 09:15:00|29775.4|29755.4|29772|29752|29782.1|29762.1|29771.1|29751.1|607
1619688000000|2021-04-29 09:20:00|29771.3|29751.3|29784.2|29764.2|29784.9|29764.9|29771.3|29751.3|608
1619688300000|2021-04-29 09:25:00|29784.3|29764.3|29790.8|29770.8|29794.2|29774.2|29780.5|29760.5|610
1619688600000|2021-04-29 09:30:00|29791.9|29771.9|29756.5|29736.5|29793.6|29773.6|29756.1|29736.1|562
1619688900000|2021-04-29 09:35:00|29755.9|29735.9|29749.9|29729.9|29761.3|29741.3|29749.9|29729.9|836
1619689200000|2021-04-29 09:40:00|29749.7|29729.7|29777.7|29757.7|29802|29768.7|29749.5|29729.5|706
1619689500000|2021-04-29 09:45:00|29778.3|29758.3|29773.6|29753.6|29789.3|29762.7|29765.6|29734|618
1619689800000|2021-04-29 09:50:00|29773.5|29753.5|29762.7|29742.7|29792.8|29758.4|29761.7|29737.2|658
1619690100000|2021-04-29 09:55:00|29762.1|29742.1|29790|29770|29804.9|29773.3|29762.1|29736.4|722
1619690400000|2021-04-29 10:00:00|29789|29769|29779.3|29759.3|29802.9|29773.3|29775.7|29740.7|773
1619690700000|2021-04-29 10:05:00|29779.6|29759.6|29779.2|29759.2|29783.1|29763.1|29771.7|29751.7|711
1619691000000|2021-04-29 10:10:00|29779.6|29759.6|29777.7|29757.7|29785.3|29765.3|29772.5|29752.5|626
1619691300000|2021-04-29 10:15:00|29777.8|29757.8|29779.7|29759.7|29783.4|29763.4|29776.1|29756.1|555
1619691600000|2021-04-29 10:20:00|29779.6|29759.6|29761.4|29741.4|29781.6|29759.6|29757|29731.6|644
1619691900000|2021-04-29 10:25:00|29761|29741|29757.2|29737.2|29771|29744|29753|29721|682
1619692200000|2021-04-29 10:30:00|29757|29737|29734.6|29714.6|29760.9|29740.9|29731|29706.3|600
1619692500000|2021-04-29 10:35:00|29734|29714|29752.3|29732.3|29770.3|29750.3|29734|29714|640
1619692800000|2021-04-29 10:40:00|29752.5|29732.5|29752.4|29732.4|29757.4|29737.4|29747.4|29727.4|575
1619693100000|2021-04-29 10:45:00|29753.6|29733.6|29747.1|29727.1|29755.9|29735.9|29740.2|29720.2|659
1619693400000|2021-04-29 10:50:00|29746.3|29726.3|29747.9|29727.9|29750.8|29730.8|29742.7|29722.7|661
1619693700000|2021-04-29 10:55:00|29747.3|29727.3|29747.9|29727.9|29757|29737|29744.6|29724.6|571
1619694000000|2021-04-29 11:00:00|29748.3|29728.3|29741.3|29721.3|29753.1|29733.1|29740.7|29720.7|608
1619694300000|2021-04-29 11:05:00|29742.5|29722.5|29717.4|29697.4|29746.8|29726.8|29709.9|29689.9|697
1619694600000|2021-04-29 11:10:00|29717.7|29697.7|29704.5|29684.5|29718|29698|29693|29673|679
1619694900000|2021-04-29 11:15:00|29704.3|29684.3|29702.2|29682.2|29707.8|29687.8|29699|29679|577
1619695200000|2021-04-29 11:20:00|29702.1|29682.1|29704.1|29684.1|29711.6|29691.6|29701.4|29681.4|515
1619695500000|2021-04-29 11:25:00|29704.4|29684.4|29693.5|29673.5|29704.9|29684.9|29692.7|29672.7|587
1619695800000|2021-04-29 11:30:00|29693.8|29673.8|29701.6|29681.6|29706.9|29686.9|29693|29673|625
1619696100000|2021-04-29 11:35:00|29701.7|29681.7|29694.3|29674.3|29714.9|29693.4|29690.4|29663.4|760
1619696400000|2021-04-29 11:40:00|29694.1|29674.1|29718.4|29698.4|29723.6|29703.6|29689.6|29668.1|703
1619696700000|2021-04-29 11:45:00|29718.5|29698.5|29700.8|29680.8|29734.8|29709.1|29700.3|29665.3|653
1619697000000|2021-04-29 11:50:00|29701|29681|29697.6|29677.6|29702.5|29682.5|29689.5|29669.5|632
1619697300000|2021-04-29 11:55:00|29698.3|29678.3|29740.6|29720.6|29755.8|29721.4|29696.8|29676.8|643
1619697600000|2021-04-29 12:00:00|29740.5|29720.5|29737.3|29717.3|29768|29735.6|29724.6|29698.7|761
1619697900000|2021-04-29 12:05:00|29737.6|29717.6|29724.8|29704.8|29740.4|29720.4|29712.6|29682.1|600
1619698200000|2021-04-29 12:10:00|29724.9|29704.9|29725.2|29705.2|29729.5|29709.5|29716.4|29696.4|538
1619698500000|2021-04-29 12:15:00|29725.1|29705.1|29751.8|29731.8|29753.7|29733.7|29721.4|29701.4|712
1619698800000|2021-04-29 12:20:00|29751|29731|29749.2|29729.2|29752|29732|29739.1|29719.1|651
1619699100000|2021-04-29 12:25:00|29748.1|29728.1|29766.3|29716.3|29781.6|29746.7|29735|29702.8|810
1619699400000|2021-04-29 12:30:00|29762.1|29712.1|29727.6|29707.6|29768.1|29726|29719.3|29687|924
1619699700000|2021-04-29 12:35:00|29728.5|29708.5|29718.5|29698.5|29731.1|29711.1|29711.6|29691.6|729
1619700000000|2021-04-29 12:40:00|29717.5|29697.5|29705.6|29685.6|29727.8|29701.3|29703.3|29677.8|558
1619700300000|2021-04-29 12:45:00|29705.9|29685.9|29723.6|29703.6|29736.2|29708.1|29705.3|29685.3|679
1619700600000|2021-04-29 12:50:00|29723.8|29703.8|29728.4|29708.4|29739.1|29719.1|29723.8|29703.8|705
1619700900000|2021-04-29 12:55:00|29728.6|29708.6|29751.1|29731.1|29755.5|29735.5|29724.3|29704.3|699
1619701200000|2021-04-29 13:00:00|29752.7|29732.7|29755.3|29735.3|29782.6|29758.3|29748.6|29728.6|790
1619701500000|2021-04-29 13:05:00|29755.5|29735.5|29798.1|29778.1|29815.3|29785|29750.5|29730.5|902
1619701800000|2021-04-29 13:10:00|29797.9|29777.9|29788.1|29768.1|29819.2|29799.2|29784.2|29752.3|973
1619702100000|2021-04-29 13:15:00|29789.1|29769.1|29810.3|29790.3|29825.2|29805.2|29787.6|29767.6|839
1619702400000|2021-04-29 13:20:00|29810.5|29790.5|29807.2|29787.2|29817.3|29797.3|29803.3|29783.3|682
1619702700000|2021-04-29 13:25:00|29807.1|29787.1|29769.3|29749.3|29813.8|29791.2|29769.3|29735.4|592
1619703000000|2021-04-29 13:30:00|29770.1|29750.1|29765.9|29745.9|29798.6|29769.1|29751.1|29720.3|713
1619703300000|2021-04-29 13:35:00|29765.3|29745.3|29758.5|29738.5|29773.6|29747.2|29744.6|29718|703
1619703600000|2021-04-29 13:40:00|29758.6|29738.6|29755.5|29735.5|29761.6|29741.6|29748.8|29728.8|623
1619703900000|2021-04-29 13:45:00|29755.6|29735.6|29773|29753|29776.5|29756.5|29751.3|29731.3|818
1619704200000|2021-04-29 13:50:00|29773.7|29753.7|29803.8|29783.8|29812.6|29792.6|29773.3|29753.3|880
1619704500000|2021-04-29 13:55:00|29804.2|29784.2|29806.3|29786.3|29810.2|29790.2|29799.7|29779.7|855
1619704800000|2021-04-29 14:00:00|29804.6|29784.6|29795.4|29775.4|29842.1|29810|29795.4|29765.7|964
1619705100000|2021-04-29 14:05:00|29794.5|29774.5|29786.7|29766.7|29812.7|29785.5|29784.8|29762.7|833
1619705400000|2021-04-29 14:10:00|29786.5|29766.5|29782.8|29762.8|29791.6|29771.6|29774.9|29754.9|748
1619705700000|2021-04-29 14:15:00|29782.9|29762.9|29793.5|29773.5|29807.3|29778.3|29775.5|29755.5|743
1619706000000|2021-04-29 14:20:00|29793|29773|29755|29735|29803.3|29783.3|29754.5|29723.6|842
1619706300000|2021-04-29 14:25:00|29755.4|29735.4|29759.1|29739.1|29778.2|29756|29752.7|29725.6|844
1619706600000|2021-04-29 14:30:00|29759.2|29739.2|29757.8|29737.8|29766.3|29746.3|29751|29731|806
1619706900000|2021-04-29 14:35:00|29757.7|29737.7|29774.9|29754.9|29775.8|29755.8|29755|29735|676
1619707200000|2021-04-29 14:40:00|29775.1|29755.1|29784.1|29764.1|29788.5|29768.5|29768.9|29748.9|777
1619707500000|2021-04-29 14:45:00|29784.9|29764.9|29772.6|29752.6|29787.6|29767.6|29766.2|29746.2|774
1619707800000|2021-04-29 14:50:00|29771.8|29751.8|29761.1|29741.1|29779.6|29753.3|29748.9|29728.9|835
1619708100000|2021-04-29 14:55:00|29762.6|29742.6|29761.7|29741.7|29775|29755|29750.4|29730.4|841
1619708400000|2021-04-29 15:00:00|29760.8|29740.8|29748.7|29728.7|29764.1|29744.1|29746.7|29726.7|819
1619708700000|2021-04-29 15:05:00|29748.9|29728.9|29744.8|29724.8|29750.3|29730.3|29740.8|29720.8|648
1619709000000|2021-04-29 15:10:00|29744.6|29724.6|29742|29722|29748.8|29728.8|29739.9|29719.9|602
1619709300000|2021-04-29 15:15:00|29742.6|29722.6|29735.4|29715.4|29744.8|29724.8|29728.2|29708.2|587
1619709600000|2021-04-29 15:20:00|29735.1|29715.1|29735.6|29715.6|29737.7|29717.7|29730.9|29710.9|559
1619709900000|2021-04-29 15:25:00|29736|29716|29736.3|29716.3|29738.4|29718.4|29729.9|29709.9|480
1619710200000|2021-04-29 15:30:00|29736.4|29716.4|29733.8|29713.8|29742.8|29722.8|29730.8|29710.8|587
1619710500000|2021-04-29 15:35:00|29733.3|29713.3|29772.6|29722.6|29785.9|29750.6|29731.8|29711.8|591
1619710800000|2021-04-29 15:40:00|29775.6|29725.6|29756.3|29736.3|29775.6|29739.4|29742.7|29711.2|758
1619711100000|2021-04-29 15:45:00|29756.2|29736.2|29764|29714|29789.1|29752.2|29746.3|29711.2|917
1619711400000|2021-04-29 15:50:00|29763.5|29713.5|29742.5|29722.5|29783.4|29733.4|29740.7|29710|792
1619711700000|2021-04-29 15:55:00|29742.2|29722.2|29762.3|29742.3|29787.8|29747.8|29741.9|29721.9|815
1619712000000|2021-04-29 16:00:00|29762.1|29742.1|29762|29742|29782.7|29748.3|29759.9|29723|672
1619712300000|2021-04-29 16:05:00|29762.4|29742.4|29773.9|29723.9|29785.9|29751.2|29758.2|29719|813
1619712600000|2021-04-29 16:10:00|29773.8|29723.8|29759.2|29739.2|29776.8|29743.3|29757.7|29723.7|698
1619712900000|2021-04-29 16:15:00|29759.1|29739.1|29756.9|29736.9|29777.8|29747.5|29755.5|29718.5|740
1619713200000|2021-04-29 16:20:00|29753.9|29733.9|29757.1|29737.1|29774.7|29741.4|29752.1|29716|499
1619713500000|2021-04-29 16:25:00|29757.6|29737.6|29759.8|29739.8|29778.3|29742.9|29754.8|29719.5|566
1619713800000|2021-04-29 16:30:00|29758.8|29738.8|29770.7|29720.7|29773.6|29740.8|29753.8|29718.4|509
1619714100000|2021-04-29 16:35:00|29770.8|29720.8|29765|29715|29772.4|29734.7|29749|29713.2|455
1619714400000|2021-04-29 16:40:00|29764.9|29714.9|29764.2|29714.2|29769.1|29731.7|29747.8|29712.2|499
1619714700000|2021-04-29 16:45:00|29764|29714|29742.9|29722.9|29766.7|29728|29742.4|29706.8|478
1619715000000|2021-04-29 16:50:00|29743.3|29723.3|29758.9|29708.9|29763.6|29723.6|29741.4|29706.4|471
1619715300000|2021-04-29 16:55:00|29759|29709|29765.6|29715.6|29770.5|29729|29739.8|29704.1|579
1619715600000|2021-04-29 17:00:00|29765.7|29715.7|29765.9|29715.9|29769|29719|29762.7|29712.7|500
1619715900000|2021-04-29 17:05:00|29764.5|29714.5|29747.8|29727.8|29765.9|29730.6|29744.6|29712.6|390
1619716200000|2021-04-29 17:10:00|29747.6|29727.6|29756|29706|29764.9|29730.1|29745.3|29705.1|443
1619716500000|2021-04-29 17:15:00|29755.8|29705.8|29757.6|29707.6|29759.2|29709.2|29752.6|29702.6|424
1619716800000|2021-04-29 17:20:00|29757.7|29707.7|29756.3|29706.3|29759|29709|29752.1|29702.1|346
1619717100000|2021-04-29 17:25:00|29756.6|29706.6|29757.8|29707.8|29760.8|29710.8|29753.7|29703.7|366
1619717400000|2021-04-29 17:30:00|29758|29708|29763.1|29713.1|29765.7|29715.7|29756.8|29706.8|382
1619717700000|2021-04-29 17:35:00|29763.3|29713.3|29766.4|29716.4|29768.8|29718.8|29759.8|29709.8|436
1619718000000|2021-04-29 17:40:00|29766.1|29716.1|29763.7|29713.7|29767.4|29717.4|29761.4|29711.4|421
1619718300000|2021-04-29 17:45:00|29763.6|29713.6|29762.6|29712.6|29767.2|29717.2|29760.6|29710.6|411
1619718600000|2021-04-29 17:50:00|29764.7|29714.7|29764.1|29714.1|29767.9|29733|29746.9|29710.9|335
1619718900000|2021-04-29 17:55:00|29763.9|29713.9|29746.3|29726.3|29770.1|29733.4|29745.4|29713.4|427
1619719200000|2021-04-29 18:00:00|29746.8|29726.8|29757.8|29737.8|29774.6|29739.1|29746.8|29717.6|429
1619719500000|2021-04-29 18:05:00|29758.4|29738.4|29759.8|29739.8|29776.9|29743.1|29753|29726.2|434
1619719800000|2021-04-29 18:10:00|29760|29740|29761.7|29741.7|29779.5|29744|29758.1|29725.2|386
1619720100000|2021-04-29 18:15:00|29761.8|29741.8|29762.5|29742.5|29763.6|29743.6|29757.3|29737.3|399
1619720400000|2021-04-29 18:20:00|29762.1|29742.1|29759.9|29739.9|29763.6|29743.6|29758.7|29738.7|405
1619720700000|2021-04-29 18:25:00|29759.8|29739.8|29753.9|29733.9|29760.5|29740.5|29751.7|29731.7|315
1619721000000|2021-04-29 18:30:00|29753.1|29733.1|29748|29728|29767.7|29733.1|29746.3|29716.9|331
1619721300000|2021-04-29 18:35:00|29748.5|29728.5|29743.7|29723.7|29749|29729|29742.2|29722.2|351
1619721600000|2021-04-29 18:40:00|29742.3|29722.3|29735.3|29715.3|29744.8|29724.8|29733.9|29713.9|396
1619721900000|2021-04-29 18:45:00|29735.2|29715.2|29728.7|29708.7|29735.2|29715.2|29725|29705|521
1619722200000|2021-04-29 18:50:00|29728.5|29708.5|29723.2|29703.2|29728.6|29708.6|29723.2|29703.2|396
1619722500000|2021-04-29 18:55:00|29723.3|29703.3|29717.6|29697.6|29740.3|29705.4|29716.6|29690.2|491
1619722800000|2021-04-29 19:00:00|29717.5|29697.5|29715.4|29695.4|29733.8|29699.2|29714.1|29679.9|411
1619723100000|2021-04-29 19:05:00|29715.7|29695.7|29718|29698|29732.5|29698.6|29714|29681|473
1619723400000|2021-04-29 19:10:00|29717.9|29697.9|29717.3|29697.3|29732.8|29701.3|29713.7|29681|416
1619723700000|2021-04-29 19:15:00|29717.5|29697.5|29719.3|29699.3|29735.8|29701.6|29716.3|29683.3|290
1619724000000|2021-04-29 19:20:00|29719.2|29699.2|29721.4|29701.4|29737.9|29703.7|29717.6|29686.4|347
1619724300000|2021-04-29 19:25:00|29721.7|29701.7|29721.6|29701.6|29736.7|29703.4|29719.5|29684.8|359
1619724600000|2021-04-29 19:30:00|29721.9|29701.9|29719.6|29699.6|29735.9|29703.6|29717.4|29683.3|315
1619724900000|2021-04-29 19:35:00|29719.5|29699.5|29722|29702|29735.5|29703.6|29718.2|29684.5|281
1619725200000|2021-04-29 19:40:00|29722.3|29702.3|29712.5|29692.5|29732.9|29703.5|29710.5|29680.4|380
1619725500000|2021-04-29 19:45:00|29712.9|29692.9|29734.5|29684.5|29745.2|29696.5|29706.1|29674.8|557
1619725800000|2021-04-29 19:50:00|29733.9|29683.9|29733.1|29683.1|29736.3|29686.3|29728.5|29678.5|1032
1619726100000|2021-04-29 19:55:00|29733|29683|29732.4|29682.4|29738.2|29698.4|29718.4|29674.4|1013
1619726400000|2021-04-29 20:00:00|29732.7|29682.7|29732.9|29682.9|29736.1|29686.1|29726.5|29676.5|611
1619726700000|2021-04-29 20:05:00|29730.6|29680.6|29730.6|29680.6|29734.6|29684.6|29726.3|29676.3|376
1619727000000|2021-04-29 20:10:00|29731.9|29681.9|29729.4|29679.4|29735.8|29685.8|29728|29678|349
1619727300000|2021-04-29 20:15:00|29728.9|29678.9|29729.6|29679.6|29733.4|29683.4|29725.2|29675.2|262
1619727600000|2021-04-29 20:20:00|29729.8|29679.8|29733.7|29683.7|29737.4|29687.4|29727.7|29677.7|432
1619727900000|2021-04-29 20:25:00|29733.6|29683.6|29738|29688|29743.9|29693.9|29732|29682|671
1619728200000|2021-04-29 20:30:00|29739|29689|29743.8|29693.8|29752.3|29702.3|29737.2|29687.2|683
1619728500000|2021-04-29 20:35:00|29744.2|29694.2|29748.1|29698.1|29753.3|29703.3|29742.4|29692.4|289
1619728800000|2021-04-29 20:40:00|29751.1|29701.1|29748.4|29698.4|29757.5|29707.5|29744.3|29694.3|353
1619729100000|2021-04-29 20:45:00|29748.9|29698.9|29751.8|29701.8|29765.9|29715.9|29743.5|29693.2|830
1619729400000|2021-04-29 20:50:00|29754.1|29704.1|29759.5|29709.5|29766.7|29716|29741.5|29689.1|537
1619729700000|2021-04-29 20:55:00|29757.4|29703.9|29756.3|29695.5|29765.5|29713.9|29747.6|29688.9|428
1619730000000|2021-04-29 21:00:00|29756|29695.2|29774.1|29688.5|29781.5|29695.2|29756|29675.7|36
1619730300000|2021-04-29 21:05:00|29790.7|29683.6|29774.3|29686.4|29792.3|29695.9|29757|29666.6|147
1619730600000|2021-04-29 21:10:00|29774.9|29687.1|29767.9|29681.6|29781.8|29695|29754|29665.5|210
1619730900000|2021-04-29 21:15:00|29774.3|29677.5|29766.8|29682.7|29776.2|29698.2|29756|29669|171
1619731200000|2021-04-29 21:20:00|29767.8|29693.8|29756.1|29694.1|29779.2|29694.9|29755.1|29677.7|178
1619731500000|2021-04-29 21:25:00|29758.9|29678.8|29762.8|29679.9|29789|29696.6|29754.8|29677.6|168
1619731800000|2021-04-29 21:30:00|29763.3|29681.8|29762|29689.1|29783.3|29697.5|29745.5|29666.3|231
1619732100000|2021-04-29 21:35:00|29763.8|29686.6|29758.3|29690.1|29774.6|29694.3|29745|29672.4|292
1619732400000|2021-04-29 21:40:00|29761.6|29689.8|29752|29690.1|29767.8|29695.4|29744.3|29679.5|295
1619732700000|2021-04-29 21:45:00|29758.4|29684.6|29748.2|29685.3|29773.7|29695|29731.1|29669.3|217
1619733000000|2021-04-29 21:50:00|29747.2|29686.8|29745|29695|29765.2|29695|29735.7|29664|310
1619733300000|2021-04-29 21:55:00|29744.9|29694.9|29759.4|29679.6|29770|29696.2|29742.4|29670.6|335
1619733600000|2021-04-29 22:00:00|29755.3|29674.6|29754.1|29693.4|29770.8|29701.1|29748.3|29674.6|800
1619733900000|2021-04-29 22:05:00|29758.3|29696|29763.7|29695.3|29772.3|29703.6|29751.6|29679.1|780
1619734200000|2021-04-29 22:10:00|29764.4|29699.4|29764.2|29693.6|29775.3|29705.5|29748.9|29688.9|807
1619734500000|2021-04-29 22:15:00|29762.6|29705.8|29759|29709|29776.5|29714|29753.5|29695|800
1619734800000|2021-04-29 22:20:00|29757.9|29707.9|29754.2|29704.2|29761|29711|29749.2|29696.9|819
1619735100000|2021-04-29 22:25:00|29754.5|29704.5|29754.5|29704.5|29758|29708|29749|29699|811
1619735400000|2021-04-29 22:30:00|29753.8|29703.8|29750.6|29700.6|29756.5|29706.5|29748.3|29693.3|737
1619735700000|2021-04-29 22:35:00|29751.1|29701.1|29751.5|29701.5|29756.8|29706.8|29748.2|29694|818
1619736000000|2021-04-29 22:40:00|29752.4|29702.4|29750.3|29700.3|29755.1|29705.1|29746.2|29693.9|759
1619736300000|2021-04-29 22:45:00|29750.8|29700.8|29752.8|29702.8|29758|29708|29747|29695.2|886
1619736600000|2021-04-29 22:50:00|29752.5|29702.5|29754.3|29704.3|29757.4|29707.4|29744.9|29694.9|803
1619736900000|2021-04-29 22:55:00|29751.8|29701.8|29749.8|29699.8|29754.8|29704.8|29745.8|29695.8|688
1619737200000|2021-04-29 23:00:00|29745.9|29695.9|29751.3|29701.3|29755.1|29705.1|29743.7|29693.7|398
1619737500000|2021-04-29 23:05:00|29751.1|29701.1|29743.6|29693.6|29754.6|29704.6|29743.6|29693.6|434
1619737800000|2021-04-29 23:10:00|29748.3|29698.3|29748.2|29698.2|29753.5|29703.5|29742.7|29692.7|244
1619738100000|2021-04-29 23:15:00|29749.5|29699.5|29741|29691|29754.8|29704.8|29739.4|29689.4|658
1619738400000|2021-04-29 23:20:00|29748.5|29698.5|29745.5|29695.5|29751.5|29701.5|29741|29691|780
1619738700000|2021-04-29 23:25:00|29744.2|29694.2|29744.4|29694.4|29750.6|29700.6|29738.9|29688.9|643
1619739000000|2021-04-29 23:30:00|29744.1|29694.1|29744.9|29694.9|29748.8|29698.8|29738.1|29688.1|504
1619739300000|2021-04-29 23:35:00|29741.9|29691.9|29745.2|29695.2|29748.1|29698.1|29737.9|29687.9|412
1619739600000|2021-04-29 23:40:00|29744.7|29694.7|29740.7|29690.7|29749.5|29699.5|29738|29688|473
1619739900000|2021-04-29 23:45:00|29742.6|29692.6|29744.6|29694.6|29747.3|29697.3|29737.7|29687.7|777
1619740200000|2021-04-29 23:50:00|29740.5|29690.5|29744.3|29694.3|29750.9|29700.9|29736|29686|531
1619740500000|2021-04-29 23:55:00|29744.6|29694.6|29738.8|29688.8|29745.8|29695.8|29732.3|29682.3|357
1619740800000|2021-04-30 00:00:00|29741|29691|29730.3|29680.3|29743|29693|29728.3|29678.3|451
1619741100000|2021-04-30 00:05:00|29728.4|29678.4|29739.5|29689.5|29742.9|29692.9|29728.4|29678.4|370
1619741400000|2021-04-30 00:10:00|29739.9|29689.9|29738.6|29688.6|29750.5|29700.5|29735.4|29685.4|455
1619741700000|2021-04-30 00:15:00|29738.4|29688.4|29736.9|29686.9|29749.5|29699.5|29734.1|29684.1|355
1619742000000|2021-04-30 00:20:00|29737.4|29687.4|29733.3|29683.3|29742.1|29692.1|29731.7|29681.7|325
1619742300000|2021-04-30 00:25:00|29733.6|29683.6|29733.4|29683.4|29738.6|29688.6|29729.1|29679.1|290
1619742600000|2021-04-30 00:30:00|29733.2|29683.2|29737.4|29687.4|29738.4|29688.4|29728.3|29678.3|334
1619742900000|2021-04-30 00:35:00|29737.5|29687.5|29738|29688|29741.2|29691.2|29733|29683|275
1619743200000|2021-04-30 00:40:00|29738.9|29688.9|29735.6|29685.6|29742.7|29692.7|29733|29683|479
1619743500000|2021-04-30 00:45:00|29736.3|29686.3|29741.1|29691.1|29744.1|29694.1|29732.5|29682.5|425
1619743800000|2021-04-30 00:50:00|29738.6|29688.6|29751.6|29701.6|29752.8|29702.8|29738.6|29688.6|705
1619744100000|2021-04-30 00:55:00|29751.2|29701.2|29741.7|29691.7|29753.6|29703.6|29734.8|29684.8|650
1619744400000|2021-04-30 01:00:00|29741.6|29691.6|29740.9|29690.9|29744.4|29694.4|29729.2|29679.2|608
1619744700000|2021-04-30 01:05:00|29740|29690|29741.3|29691.3|29745.3|29695.3|29736.3|29686.3|490
1619745000000|2021-04-30 01:10:00|29741.8|29691.8|29739.5|29689.5|29746.4|29696.4|29735.6|29685.6|528
1619745300000|2021-04-30 01:15:00|29739.3|29689.3|29737.7|29687.7|29743|29693|29734|29684|393
1619745600000|2021-04-30 01:20:00|29737.8|29687.8|29740.6|29690.6|29744.1|29694.1|29735.1|29685.1|402
1619745900000|2021-04-30 01:25:00|29740.4|29690.4|29737.2|29687.2|29745.1|29695.1|29736.6|29686.6|468
1619746200000|2021-04-30 01:30:00|29739.6|29689.6|29743|29693|29748|29698|29736.7|29686.7|422
1619746500000|2021-04-30 01:35:00|29744.3|29694.3|29740.7|29690.7|29746.5|29696.5|29737.4|29687.4|527
1619746800000|2021-04-30 01:40:00|29740.4|29690.4|29746.4|29696.4|29748.3|29698.3|29738.6|29688.6|457
1619747100000|2021-04-30 01:45:00|29746.3|29696.3|29741.3|29691.3|29747.8|29697.8|29737.1|29687.1|341
1619747400000|2021-04-30 01:50:00|29741.8|29691.8|29742|29692|29747.5|29697.5|29738.8|29688.8|324
1619747700000|2021-04-30 01:55:00|29742.2|29692.2|29743|29693|29745.7|29695.7|29737|29687|378
1619748000000|2021-04-30 02:00:00|29744.3|29694.3|29748.6|29698.6|29751.5|29701.5|29743.3|29693.3|389
1619748300000|2021-04-30 02:05:00|29748.8|29698.8|29749|29699|29751.5|29701.5|29744.3|29694.3|380
1619748600000|2021-04-30 02:10:00|29749.1|29699.1|29752.3|29702.3|29755.1|29705.1|29744.6|29694.6|360
1619748900000|2021-04-30 02:15:00|29752.6|29702.6|29752.4|29702.4|29755.7|29705.7|29748.5|29698.5|349
1619749200000|2021-04-30 02:20:00|29752.2|29702.2|29747.4|29697.4|29755.5|29705.5|29744.2|29694.2|392
1619749500000|2021-04-30 02:25:00|29747|29697|29747.1|29697.1|29750.3|29700.3|29740.9|29690.9|461
1619749800000|2021-04-30 02:30:00|29750.9|29700.9|29752.1|29702.1|29754.5|29704.5|29747.4|29697.4|332
1619750100000|2021-04-30 02:35:00|29752.6|29702.6|29751.2|29701.2|29755.4|29705.4|29747.2|29697.2|355
1619750400000|2021-04-30 02:40:00|29750.1|29700.1|29750.2|29700.2|29752.9|29702.9|29747.9|29697.9|372
1619750700000|2021-04-30 02:45:00|29750.6|29700.6|29751|29701|29755.5|29705.5|29748.1|29698.1|379
1619751000000|2021-04-30 02:50:00|29751.2|29701.2|29750.5|29700.5|29755.7|29705.7|29742.4|29692.4|288
1619751300000|2021-04-30 02:55:00|29748.8|29698.8|29747.1|29697.1|29752.3|29702.3|29741.7|29691.7|557
1619751600000|2021-04-30 03:00:00|29749.4|29699.4|29747.9|29697.9|29752.4|29702.4|29744.7|29694.7|439
1619751900000|2021-04-30 03:05:00|29748.2|29698.2|29744.3|29694.3|29749.3|29699.3|29741.7|29691.7|377
1619752200000|2021-04-30 03:10:00|29744.2|29694.2|29747.4|29697.4|29751.7|29701.7|29740.4|29690.4|381
1619752500000|2021-04-30 03:15:00|29748.2|29698.2|29747|29697|29753.7|29703.7|29743.8|29693.8|281
1619752800000|2021-04-30 03:20:00|29749.1|29699.1|29756.1|29706.1|29756.9|29706.9|29744.7|29694.7|293
1619753100000|2021-04-30 03:25:00|29756.5|29706.5|29757|29707|29758.2|29708.2|29751.2|29701.2|365
1619753400000|2021-04-30 03:30:00|29756.6|29706.6|29758.4|29708.4|29760.9|29710.9|29753.1|29703.1|277
1619753700000|2021-04-30 03:35:00|29758.6|29708.6|29758.8|29708.8|29760.6|29710.6|29753.7|29703.7|190
1619754000000|2021-04-30 03:40:00|29758.1|29708.1|29758.9|29708.9|29763.5|29713.5|29754.1|29704.1|281
1619754300000|2021-04-30 03:45:00|29758.4|29708.4|29759.3|29709.3|29762.5|29712.5|29754.4|29704.4|283
1619754600000|2021-04-30 03:50:00|29759.8|29709.8|29757.8|29707.8|29760.5|29710.5|29753.2|29703.2|427
1619754900000|2021-04-30 03:55:00|29756.5|29706.5|29756.3|29706.3|29759.9|29709.9|29749.1|29699.1|224
1619755200000|2021-04-30 04:00:00|29756.1|29706.1|29760.4|29710.4|29761.9|29711.9|29753.6|29703.6|222
1619755500000|2021-04-30 04:05:00|29758.9|29708.9|29755.5|29705.5|29761.1|29711.1|29751.6|29701.6|192
1619755800000|2021-04-30 04:10:00|29755.2|29705.2|29755|29705|29761|29711|29752.9|29702.9|252
1619756100000|2021-04-30 04:15:00|29754.8|29704.8|29752.3|29702.3|29757.8|29707.8|29750.2|29700.2|290
1619756400000|2021-04-30 04:20:00|29752.2|29702.2|29754.2|29704.2|29755.8|29705.8|29747.2|29697.2|257
1619756700000|2021-04-30 04:25:00|29752.8|29702.8|29750.3|29700.3|29756.7|29706.7|29748.5|29698.5|270
1619757000000|2021-04-30 04:30:00|29750.7|29700.7|29751.5|29701.5|29754.8|29704.8|29748|29698|264
1619757300000|2021-04-30 04:35:00|29747.1|29697.1|29754|29704|29756.5|29706.5|29747|29697|273
1619757600000|2021-04-30 04:40:00|29753|29703|29754.4|29704.4|29756.5|29706.5|29748.2|29698.2|224
1619757900000|2021-04-30 04:45:00|29755.2|29705.2|29759|29709|29760.8|29710.8|29748.4|29698.4|268
1619758200000|2021-04-30 04:50:00|29759.9|29709.9|29755.5|29705.5|29760.1|29710.1|29752.1|29702.1|258
1619758500000|2021-04-30 04:55:00|29755.8|29705.8|29755.7|29705.7|29760|29710|29750.2|29700.2|236
1619758800000|2021-04-30 05:00:00|29754.9|29704.9|29756.6|29706.6|29760.5|29710.5|29751.4|29701.4|334
1619759100000|2021-04-30 05:05:00|29756.8|29706.8|29755.4|29705.4|29760.1|29710.1|29751.2|29701.2|284
1619759400000|2021-04-30 05:10:00|29756.1|29706.1|29756.1|29706.1|29761.3|29711.3|29752.6|29702.6|262
1619759700000|2021-04-30 05:15:00|29755.4|29705.4|29757.7|29707.7|29762.7|29712.7|29752.1|29702.1|280
1619760000000|2021-04-30 05:20:00|29757.9|29707.9|29759.5|29709.5|29761.2|29711.2|29754.6|29704.6|284
1619760300000|2021-04-30 05:25:00|29760.9|29710.9|29756.3|29706.3|29761.6|29711.6|29753.5|29703.5|294
1619760600000|2021-04-30 05:30:00|29754.9|29704.9|29754.9|29704.9|29761.2|29711.2|29752.4|29702.4|382
1619760900000|2021-04-30 05:35:00|29756.3|29706.3|29763.5|29713.5|29766.8|29716.8|29754.7|29704.7|385
1619761200000|2021-04-30 05:40:00|29763.1|29713.1|29761|29711|29767.2|29717.2|29759.9|29709.9|427
1619761500000|2021-04-30 05:45:00|29760.4|29710.4|29762.3|29712.3|29766.8|29716.8|29759.8|29709.8|402
1619761800000|2021-04-30 05:50:00|29762.6|29712.6|29765|29715|29767.9|29726.5|29746.5|29711.8|327
1619762100000|2021-04-30 05:55:00|29765.7|29715.7|29761.3|29711.3|29766.8|29716.8|29761|29711|411
1619762400000|2021-04-30 06:00:00|29761.6|29711.6|29754|29704|29765.4|29715.4|29751.7|29701.7|427
1619762700000|2021-04-30 06:05:00|29753.7|29703.7|29733.6|29683.6|29755.8|29705.8|29732.6|29682.6|468
1619763000000|2021-04-30 06:10:00|29733.5|29683.5|29746.6|29696.6|29749.5|29699.5|29731.3|29681.3|480
1619763300000|2021-04-30 06:15:00|29746.9|29696.9|29744.6|29694.6|29749.4|29699.4|29740|29690|377
1619763600000|2021-04-30 06:20:00|29745.3|29695.3|29742.8|29692.8|29748|29698|29738.6|29688.6|434
1619763900000|2021-04-30 06:25:00|29742.5|29692.5|29747.5|29697.5|29753.1|29715.5|29735.5|29689.7|413
1619764200000|2021-04-30 06:30:00|29746.5|29696.5|29737.3|29717.3|29747.8|29718.7|29731.8|29696.5|538
1619764500000|2021-04-30 06:35:00|29738.1|29718.1|29733.6|29713.6|29741.4|29721.4|29733.6|29713.6|506
1619764800000|2021-04-30 06:40:00|29734.1|29714.1|29739.5|29719.5|29754|29720.1|29732.8|29701.6|378
1619765100000|2021-04-30 06:45:00|29739.6|29719.6|29740|29720|29742|29722|29734.8|29714.8|460
1619765400000|2021-04-30 06:50:00|29739.8|29719.8|29736.4|29716.4|29740.7|29720.7|29734.1|29714.1|358
1619765700000|2021-04-30 06:55:00|29736.1|29716.1|29706.2|29656.2|29742.8|29722.8|29695|29653.8|573
1619766000000|2021-04-30 07:00:00|29706.5|29656.5|29727.1|29707.1|29738.8|29708.9|29679.7|29629.7|860
1619766300000|2021-04-30 07:05:00|29727.2|29707.2|29724.4|29704.4|29745|29715.1|29722.1|29689.3|734
1619766600000|2021-04-30 07:10:00|29724.6|29704.6|29734.4|29714.4|29747.9|29715.2|29720.2|29694.2|690
1619766900000|2021-04-30 07:15:00|29734.7|29714.7|29732.9|29712.9|29738.3|29718.3|29726.8|29706.8|565
1619767200000|2021-04-30 07:20:00|29732.6|29712.6|29734.4|29714.4|29741.6|29721.6|29732|29712|514
1619767500000|2021-04-30 07:25:00|29734.3|29714.3|29734.5|29714.5|29746.6|29726.6|29734.3|29714.3|521
1619767800000|2021-04-30 07:30:00|29734.2|29714.2|29723.3|29703.3|29737.8|29717.8|29720.4|29700.4|653
1619768100000|2021-04-30 07:35:00|29723|29703|29720.2|29700.2|29727.6|29707.6|29717.4|29697.4|557
1619768400000|2021-04-30 07:40:00|29720|29700|29703.1|29683.1|29720|29700|29696.6|29676.6|578
1619768700000|2021-04-30 07:45:00|29704.2|29684.2|29714.1|29694.1|29719.5|29699.5|29704.2|29684.2|775
1619769000000|2021-04-30 07:50:00|29713.8|29693.8|29711.2|29691.2|29714.7|29694.7|29705.3|29685.3|551
1619769300000|2021-04-30 07:55:00|29711|29691|29714.3|29694.3|29718.4|29698.4|29708.4|29688.4|521
1619769600000|2021-04-30 08:00:00|29714.2|29694.2|29747.2|29697.2|29752.3|29717|29713.1|29680|703
1619769900000|2021-04-30 08:05:00|29747.3|29697.3|29734.3|29714.3|29749.4|29720.4|29728.5|29694.7|641
1619770200000|2021-04-30 08:10:00|29734.1|29714.1|29731.7|29711.7|29736.2|29716.2|29728.4|29708.4|533
1619770500000|2021-04-30 08:15:00|29731.6|29711.6|29728.3|29708.3|29737.5|29717.5|29728.3|29708.3|477
1619770800000|2021-04-30 08:20:00|29727.9|29707.9|29737.8|29717.8|29739.9|29719.9|29726.1|29706.1|407
1619771100000|2021-04-30 08:25:00|29738.1|29718.1|29740.7|29720.7|29742.9|29722.9|29735.1|29715.1|444
1619771400000|2021-04-30 08:30:00|29741.2|29721.2|29737.9|29717.9|29745.7|29725.7|29736.7|29716.7|497
1619771700000|2021-04-30 08:35:00|29738.7|29718.7|29745.7|29725.7|29750|29730|29736.8|29716.8|503
1619772000000|2021-04-30 08:40:00|29745.8|29725.8|29734.2|29714.2|29747.9|29727.9|29732.1|29712.1|536
1619772300000|2021-04-30 08:45:00|29734.5|29714.5|29730.1|29710.1|29738.2|29718.2|29724.9|29704.9|516
1619772600000|2021-04-30 08:50:00|29730|29710|29728.3|29708.3|29730.3|29710.3|29720.6|29700.6|547
1619772900000|2021-04-30 08:55:00|29728|29708|29737.9|29717.9|29748.7|29728.7|29728|29708|659
1619773200000|2021-04-30 09:00:00|29738|29718|29738.1|29718.1|29742.1|29722.1|29733|29713|574
1619773500000|2021-04-30 09:05:00|29738|29718|29733.2|29713.2|29746.4|29718.4|29728.1|29695.3|460
1619773800000|2021-04-30 09:10:00|29733.6|29713.6|29734.9|29714.9|29737.4|29717.4|29728.5|29708.5|464
1619774100000|2021-04-30 09:15:00|29734.5|29714.5|29735.5|29715.5|29738.7|29718.7|29732.2|29712.2|425
1619774400000|2021-04-30 09:20:00|29735.6|29715.6|29732.7|29712.7|29737.8|29717.8|29730.8|29710.8|425
1619774700000|2021-04-30 09:25:00|29733|29713|29733.2|29713.2|29736.6|29716.6|29727.7|29707.7|518
1619775000000|2021-04-30 09:30:00|29732.2|29712.2|29754|29734|29756.5|29736.5|29732.2|29712.2|516
1619775300000|2021-04-30 09:35:00|29754.2|29734.2|29748.6|29728.6|29756|29736|29744.8|29724.8|450
1619775600000|2021-04-30 09:40:00|29748.5|29728.5|29757.4|29737.4|29773.7|29742.2|29747.6|29719|553
1619775900000|2021-04-30 09:45:00|29757.3|29737.3|29745.8|29725.8|29757.3|29737.3|29741.3|29721.3|401
1619776200000|2021-04-30 09:50:00|29745.1|29725.1|29749.1|29729.1|29749.6|29729.6|29739|29719|442
1619776500000|2021-04-30 09:55:00|29749|29729|29753.7|29733.7|29762.8|29742.8|29748.4|29728.4|447
1619776800000|2021-04-30 10:00:00|29753.3|29733.3|29762.1|29742.1|29763.2|29743.2|29753.3|29733.3|453
1619777100000|2021-04-30 10:05:00|29762.3|29742.3|29762.4|29742.4|29766.1|29746.1|29758.3|29738.3|445
1619777400000|2021-04-30 10:10:00|29762.2|29742.2|29736.3|29716.3|29763.6|29743.6|29733.8|29713.8|531
1619777700000|2021-04-30 10:15:00|29735.8|29715.8|29729.4|29709.4|29743.5|29723.5|29726.5|29706.5|621
1619778000000|2021-04-30 10:20:00|29729.8|29709.8|29746.3|29726.3|29746.7|29726.7|29727.1|29707.1|478
1619778300000|2021-04-30 10:25:00|29745.9|29725.9|29725.3|29705.3|29746|29726|29724.2|29704.2|530
1619778600000|2021-04-30 10:30:00|29724.5|29704.5|29727|29707|29728.3|29708.3|29719.2|29699.2|477
1619778900000|2021-04-30 10:35:00|29726.8|29706.8|29762.7|29742.7|29762.8|29742.8|29724.9|29704.9|438
1619779200000|2021-04-30 10:40:00|29762.5|29742.5|29783.2|29763.2|29784.2|29764.2|29762.4|29742.4|554
1619779500000|2021-04-30 10:45:00|29782.8|29762.8|29783.3|29763.3|29793.4|29773.4|29780.6|29760.6|642
1619779800000|2021-04-30 10:50:00|29783.5|29763.5|29791.5|29771.5|29799.1|29779.1|29783.2|29763.2|541
1619780100000|2021-04-30 10:55:00|29791.2|29771.2|29803.4|29783.4|29804.9|29784.9|29787.1|29767.1|672
1619780400000|2021-04-30 11:00:00|29803.3|29783.3|29790.5|29770.5|29803.3|29783.3|29789.1|29769.1|689
1619780700000|2021-04-30 11:05:00|29790.7|29770.7|29779.4|29759.4|29794.3|29774.3|29778.4|29758.4|514
1619781000000|2021-04-30 11:10:00|29779.7|29759.7|29788.2|29768.2|29798.5|29778.5|29776.6|29756.6|418
1619781300000|2021-04-30 11:15:00|29788|29768|29794.7|29774.7|29800.3|29778.1|29777.7|29747.1|536
1619781600000|2021-04-30 11:20:00|29794.5|29774.5|29792.8|29772.8|29797.2|29777.2|29789.2|29769.2|544
1619781900000|2021-04-30 11:25:00|29792.9|29772.9|29788.9|29768.9|29794.1|29774.1|29787.3|29767.3|558
1619782200000|2021-04-30 11:30:00|29788.8|29768.8|29789.1|29769.1|29791.5|29771.5|29784.5|29764.5|504
1619782500000|2021-04-30 11:35:00|29787.7|29767.7|29786.7|29766.7|29790.7|29770.7|29784.4|29764.4|481
1619782800000|2021-04-30 11:40:00|29786.2|29766.2|29790.3|29770.3|29792.8|29772.8|29784.1|29764.1|494
1619783100000|2021-04-30 11:45:00|29790.2|29770.2|29797.2|29777.2|29798.5|29778.5|29789.4|29769.4|467
1619783400000|2021-04-30 11:50:00|29797.7|29777.7|29806.7|29786.7|29816.9|29796.9|29793.4|29773.4|637
1619783700000|2021-04-30 11:55:00|29807.1|29787.1|29805.1|29785.1|29814|29794|29799.7|29779.7|595
1619784000000|2021-04-30 12:00:00|29804.7|29784.7|29801.3|29781.3|29809.1|29789.1|29800.5|29780.5|521
1619784300000|2021-04-30 12:05:00|29801.2|29781.2|29794.7|29774.7|29812.2|29792.2|29791.6|29771.6|450
1619784600000|2021-04-30 12:10:00|29793.5|29773.5|29795.3|29775.3|29797.4|29777.4|29788.4|29768.4|531
1619784900000|2021-04-30 12:15:00|29795.5|29775.5|29786.4|29766.4|29799.1|29779.1|29785.7|29765.7|578
1619785200000|2021-04-30 12:20:00|29786.2|29766.2|29784.3|29764.3|29787.7|29767.7|29778.3|29758.3|470
1619785500000|2021-04-30 12:25:00|29784.4|29764.4|29782.9|29762.9|29785.5|29765.5|29777.9|29757.9|456
1619785800000|2021-04-30 12:30:00|29782.7|29762.7|29792.6|29772.6|29796.6|29776.6|29779.7|29759.7|636
1619786100000|2021-04-30 12:35:00|29791.9|29771.9|29788|29768|29794.2|29774.2|29786.7|29766.7|658
1619786400000|2021-04-30 12:40:00|29787.7|29767.7|29785.9|29765.9|29791.9|29771.9|29784.7|29764.7|544
1619786700000|2021-04-30 12:45:00|29785|29765|29792|29772|29792.9|29772.9|29783.6|29763.6|561
1619787000000|2021-04-30 12:50:00|29793|29773|29787|29767|29793.9|29773.9|29783.2|29763.2|457
1619787300000|2021-04-30 12:55:00|29787.1|29767.1|29779.2|29759.2|29794.1|29774.1|29779.2|29759.2|674
1619787600000|2021-04-30 13:00:00|29779.4|29759.4|29769|29749|29781.7|29761.7|29766.1|29746.1|659
1619787900000|2021-04-30 13:05:00|29768.4|29748.4|29764.7|29744.7|29770.7|29750.7|29758.5|29738.5|547
1619788200000|2021-04-30 13:10:00|29763.6|29743.6|29763.5|29743.5|29773.1|29753.1|29761.8|29741.8|528
1619788500000|2021-04-30 13:15:00|29763.4|29743.4|29770.6|29750.6|29773.5|29753.5|29762.3|29742.3|498
1619788800000|2021-04-30 13:20:00|29770.4|29750.4|29773.6|29753.6|29778.7|29758.7|29767.3|29747.3|603
1619789100000|2021-04-30 13:25:00|29773.7|29753.7|29772|29752|29775.2|29755.2|29766.8|29746.8|454
1619789400000|2021-04-30 13:30:00|29769.8|29749.8|29778.5|29758.5|29785.9|29765.9|29769.7|29749.7|544
1619789700000|2021-04-30 13:35:00|29778.1|29758.1|29783.7|29763.7|29803.2|29769.7|29774.4|29749.2|537
1619790000000|2021-04-30 13:40:00|29784.7|29764.7|29784.5|29764.5|29788.6|29768.6|29771.3|29737.5|612
1619790300000|2021-04-30 13:45:00|29784.3|29764.3|29798.2|29778.2|29806.1|29782.3|29781|29756.1|624
1619790600000|2021-04-30 13:50:00|29798.4|29778.4|29812.5|29792.5|29835|29801|29794.8|29760.9|691
1619790900000|2021-04-30 13:55:00|29813.6|29793.6|29812.1|29762.1|29822.2|29795.7|29785.3|29750.3|610
1619791200000|2021-04-30 14:00:00|29812.3|29762.3|29833.3|29783.3|29834.9|29792.5|29788|29752.5|674
1619791500000|2021-04-30 14:05:00|29835.6|29785.6|29842.8|29822.8|29859.5|29826.2|29819.4|29782.4|693
1619791800000|2021-04-30 14:10:00|29842.9|29822.9|29841.9|29821.9|29858.9|29827.2|29826.3|29797.6|647
1619792100000|2021-04-30 14:15:00|29841.2|29821.2|29832.9|29812.9|29856.1|29822.1|29828.1|29797.7|658
1619792400000|2021-04-30 14:20:00|29833.4|29813.4|29828|29808|29845.2|29820.2|29827.2|29794.6|534
1619792700000|2021-04-30 14:25:00|29828.1|29808.1|29801.4|29781.4|29836.5|29808.6|29793|29766.3|647
1619793000000|2021-04-30 14:30:00|29802|29782|29804.7|29784.7|29821.1|29790.7|29792.8|29759.3|587
1619793300000|2021-04-30 14:35:00|29805|29785|29801.6|29781.6|29816.7|29792.4|29800|29766.7|539
1619793600000|2021-04-30 14:40:00|29801.4|29781.4|29811|29761|29827.5|29798.1|29796.4|29760.9|621
1619793900000|2021-04-30 14:45:00|29811.1|29761.1|29795.6|29775.6|29814.6|29778.7|29785.2|29752.6|602
1619794200000|2021-04-30 14:50:00|29795.3|29775.3|29901.4|29851.4|29912.2|29877.4|29794.7|29774.7|754
1619794500000|2021-04-30 14:55:00|29901.1|29851.1|29922.1|29902.1|29946.9|29916.6|29887.6|29851.1|791
1619794800000|2021-04-30 15:00:00|29920.9|29900.9|29929|29909|29947.5|29924.2|29915.5|29894.8|810
1619795100000|2021-04-30 15:05:00|29928.7|29908.7|29924.8|29904.8|29941.5|29909.1|29913.9|29885.1|756
1619795400000|2021-04-30 15:10:00|29923.8|29903.8|29910.6|29890.6|29942|29908.7|29906.1|29873.9|736
1619795700000|2021-04-30 15:15:00|29911|29891|29930.6|29910.6|29947.7|29913.6|29909.2|29874.9|723
1619796000000|2021-04-30 15:20:00|29929.9|29909.9|29942.3|29922.3|29959.9|29927.1|29929.5|29903|659
1619796300000|2021-04-30 15:25:00|29941.4|29921.4|29941.8|29921.8|29956.9|29931.2|29935|29902.2|654
1619796600000|2021-04-30 15:30:00|29943.3|29923.3|29936.9|29916.9|29948.4|29928.4|29935.4|29915.4|604
1619796900000|2021-04-30 15:35:00|29937.1|29917.1|29951.1|29931.1|29971.5|29934.7|29931|29903.1|694
1619797200000|2021-04-30 15:40:00|29949.9|29929.9|29932.7|29912.7|29968.4|29933.1|29931.5|29900.4|653
1619797500000|2021-04-30 15:45:00|29932.6|29912.6|29928.6|29908.6|29948.8|29915.2|29925.5|29890.3|539
1619797800000|2021-04-30 15:50:00|29929.4|29909.4|29930.9|29910.9|29950.1|29918.8|29926.4|29893.4|594
1619798100000|2021-04-30 15:55:00|29931.4|29911.4|29939|29889|29946.8|29916.3|29917.6|29881.6|695
1619798400000|2021-04-30 16:00:00|29939.3|29889.3|29955.5|29905.5|29956.2|29920.2|29924.4|29886.2|640
1619798700000|2021-04-30 16:05:00|29955.4|29905.4|29929.7|29879.7|29955.4|29905.4|29927.7|29877.7|691
1619799000000|2021-04-30 16:10:00|29929.5|29879.5|29925.8|29875.8|29933.6|29897.6|29911|29874.9|737
1619799300000|2021-04-30 16:15:00|29925.2|29875.2|29917|29867|29943.3|29908.6|29913.9|29866.2|763
1619799600000|2021-04-30 16:20:00|29917.6|29867.6|29927.2|29877.2|29932|29882|29914.8|29864.8|802
1619799900000|2021-04-30 16:25:00|29926.5|29876.5|29926.3|29876.3|29930.1|29880.1|29923|29873|795
1619800200000|2021-04-30 16:30:00|29925.6|29875.6|29932.7|29882.7|29943.7|29893.7|29923.7|29873.7|802
1619800500000|2021-04-30 16:35:00|29933.2|29883.2|29931.9|29881.9|29944.2|29899.5|29916.8|29875.1|784
1619800800000|2021-04-30 16:40:00|29932.1|29882.1|29934.3|29884.3|29939.3|29889.3|29930|29880|791
1619801100000|2021-04-30 16:45:00|29934.5|29884.5|29921.3|29901.3|29939|29904|29920.8|29880.3|682
1619801400000|2021-04-30 16:50:00|29921.4|29901.4|29921.2|29901.2|29940.6|29907|29920.1|29886.7|382
1619801700000|2021-04-30 16:55:00|29921.8|29901.8|29933.5|29913.5|29949.3|29918.7|29920.4|29891|516
1619802000000|2021-04-30 17:00:00|29933.6|29913.6|29951.5|29901.5|29960.1|29921.1|29931.5|29891.2|729
1619802300000|2021-04-30 17:05:00|29950.4|29900.4|29948.4|29898.4|29957|29907|29943.4|29893.4|769
1619802600000|2021-04-30 17:10:00|29947.8|29897.8|29960.7|29910.7|29960.7|29910.7|29944.3|29894.3|827
1619802900000|2021-04-30 17:15:00|29958.3|29908.3|29952.5|29902.5|29962.1|29912.1|29947.2|29897.2|807
1619803200000|2021-04-30 17:20:00|29952.8|29902.8|29958.4|29908.4|29960.7|29910.7|29945|29895|669
1619803500000|2021-04-30 17:25:00|29956.9|29906.9|29966.3|29916.3|29966.7|29916.7|29956.4|29906.4|574
1619803800000|2021-04-30 17:30:00|29965.4|29915.4|29965.7|29915.7|29974.5|29938.6|29951.8|29915|411
1619804100000|2021-04-30 17:35:00|29965.9|29915.9|29966.9|29916.9|29969.4|29932.5|29946.7|29910.1|309
1619804400000|2021-04-30 17:40:00|29966.8|29916.8|29977.4|29927.4|29980|29944.7|29950.8|29915.5|387
1619804700000|2021-04-30 17:45:00|29977.7|29927.7|29973|29923|29980.1|29945|29954.7|29917.6|486
1619805000000|2021-04-30 17:50:00|29972.6|29922.6|29982.4|29932.4|29986.4|29950.6|29957.7|29922.2|495
1619805300000|2021-04-30 17:55:00|29982.7|29932.7|29963|29943|29986.6|29951.6|29962.3|29928.1|350
1619805600000|2021-04-30 18:00:00|29978.6|29928.6|29984.4|29934.4|29986.7|29952.4|29960|29925.7|447
1619805900000|2021-04-30 18:05:00|29986.3|29936.3|29956.9|29936.9|29986.3|29946.4|29955.1|29919.9|449
1619806200000|2021-04-30 18:10:00|29956.4|29936.4|29971|29921|29975.7|29938.8|29953.9|29917.7|401
1619806500000|2021-04-30 18:15:00|29970.3|29920.3|29966.7|29916.7|29971.4|29921.4|29964.1|29914.1|414
1619806800000|2021-04-30 18:20:00|29967.6|29917.6|29972.7|29922.7|29976.4|29935|29955|29917|387
1619807100000|2021-04-30 18:25:00|29973|29923|29968.2|29918.2|29974.5|29935.5|29953.6|29915|419
1619807400000|2021-04-30 18:30:00|29966.5|29916.5|29965.1|29915.1|29971.2|29934.6|29950.5|29915.1|316
1619807700000|2021-04-30 18:35:00|29966.1|29916.1|29968.3|29918.3|29968.5|29933.4|29945.9|29909.6|345
1619808000000|2021-04-30 18:40:00|29967.2|29917.2|29966.1|29916.1|29970.7|29933.6|29953.1|29914.5|389
1619808300000|2021-04-30 18:45:00|29966.2|29916.2|29968.3|29918.3|29971.6|29936|29950.6|29914.7|339
1619808600000|2021-04-30 18:50:00|29968.1|29918.1|29969.5|29919.5|29972|29931.5|29951.5|29914.9|357
1619808900000|2021-04-30 18:55:00|29969.7|29919.7|29978.5|29928.5|29980|29941.8|29953.3|29916.3|549
1619809200000|2021-04-30 19:00:00|29976.1|29926.1|29972.9|29922.9|29979.1|29929.1|29967.5|29917.5|532
1619809500000|2021-04-30 19:05:00|29973|29923|29976|29926|29982.1|29932.1|29973|29923|514
1619809800000|2021-04-30 19:10:00|29976.9|29926.9|29979.4|29929.4|29980.6|29930.6|29973.2|29923.2|430
1619810100000|2021-04-30 19:15:00|29979|29929|29981.9|29931.9|29988.5|29938.5|29978.2|29928.2|445
1619810400000|2021-04-30 19:20:00|29980.6|29930.6|29981.8|29931.8|29987.9|29937.9|29977.6|29927.6|400
1619810700000|2021-04-30 19:25:00|29985.6|29935.6|29980.7|29930.7|29985.6|29935.6|29978.7|29928.7|402
1619811000000|2021-04-30 19:30:00|29979.3|29929.3|29984.1|29934.1|29987|29937|29973.5|29923.5|488
1619811300000|2021-04-30 19:35:00|29980.8|29930.8|29977.8|29927.8|29984.5|29934.5|29972.9|29922.9|437
1619811600000|2021-04-30 19:40:00|29977.5|29927.5|29982.4|29932.4|29986.4|29936.4|29971.9|29921.9|459
1619811900000|2021-04-30 19:45:00|29982.5|29932.5|29981.6|29931.6|29993.6|29943.6|29978|29928|537
1619812200000|2021-04-30 19:50:00|29981.1|29931.1|29982.1|29932.1|29986.3|29936.3|29975.6|29925.6|519
1619812500000|2021-04-30 19:55:00|29981.7|29931.7|29973.2|29923.2|29983.3|29933.3|29972.3|29922.3|535
1619812800000|2021-04-30 20:00:00|29973|29923|29971.3|29921.3|29976|29926|29966.6|29916.6|486
1619813100000|2021-04-30 20:05:00|29971.2|29921.2|29975.3|29925.3|29979.2|29929.2|29965.3|29915.3|453
1619813400000|2021-04-30 20:10:00|29976.1|29926.1|29973.8|29923.8|29981.8|29931.8|29971.1|29919.3|374
1619813700000|2021-04-30 20:15:00|29973.9|29923.9|29970.2|29920.2|29979|29929|29965.8|29915.8|414
1619814000000|2021-04-30 20:20:00|29971.1|29921.1|29967.7|29917.7|29976.5|29926|29960.8|29910.8|252
1619814300000|2021-04-30 20:25:00|29966.5|29916.5|29973.6|29923.6|29976.7|29926.7|29961.5|29910.6|359
1619814600000|2021-04-30 20:30:00|29973.5|29923.5|29970.2|29920.2|29979.7|29929.7|29965.5|29915.5|285
1619814900000|2021-04-30 20:35:00|29970.1|29920.1|29968.8|29918.8|29973.4|29923.4|29966.1|29916.1|218
1619815200000|2021-04-30 20:40:00|29969.4|29919.4|29970|29920|29978.5|29928.5|29967.5|29917.5|149
1619815500000|2021-04-30 20:45:00|29970.1|29920.1|29974.3|29924.3|29978|29928|29966.5|29916.5|262
1619815800000|2021-04-30 20:50:00|29975.3|29925.3|29979.4|29929.4|29984.1|29934.1|29967|29917|256
1619816100000|2021-04-30 20:55:00|29976.6|29926.6|30032|29915|30044.2|29936.3|29969.8|29886.7|191
1619985600000|2021-05-02 20:00:00|29966.2|29896.2|29966.2|29896.2|29966.2|29896.2|29966.2|29896.2|1
1619987700000|2021-05-02 20:35:00|29963.5|29893.5|29963.5|29893.5|29963.5|29893.5|29963.5|29893.5|1
1619988000000|2021-05-02 20:40:00|29957.9|29887.9|29959.4|29889.4|29966.5|29896.5|29939|29869|21
1619988300000|2021-05-02 20:45:00|29955.4|29885.4|29968|29863|29996|29900.9|29952.9|29863|55
1619988600000|2021-05-02 20:50:00|29963.5|29893.5|29963.5|29893.5|29963.5|29893.5|29963.5|29893.5|1
1619988900000|2021-05-02 20:55:00|29969|29864|29992|29884|29992|29884|29968|29863|3
1619989200000|2021-05-02 21:00:00|30029|29887|30000.2|29894.6|30033.3|29911.3|29945.5|29863|67
1619989500000|2021-05-02 21:05:00|29998.2|29888.3|29993.9|29885.6|30034.5|29911.2|29960.6|29850.3|103
1619989800000|2021-05-02 21:10:00|29967.9|29897.9|29965.6|29895.6|30042.5|29912.5|29954.5|29863|110
1619990100000|2021-05-02 21:15:00|30001.6|29881.3|29968.4|29898.4|30040.7|29912.1|29959.8|29873.7|86
1619990400000|2021-05-02 21:20:00|29992.2|29884.2|29970.5|29900.5|29992.5|29907.9|29961.3|29878.5|92
1619990700000|2021-05-02 21:25:00|29985.8|29881|29971.8|29901.8|30028|29910.4|29961|29873|174
1619991000000|2021-05-02 21:30:00|29969.8|29899.8|29968.9|29898.9|30045|29909.9|29958.5|29869|180
1619991300000|2021-05-02 21:35:00|29968.3|29898.3|29970.3|29900.3|29973.8|29903.8|29960.7|29890.7|176
1619991600000|2021-05-02 21:40:00|29966.7|29896.7|29979.1|29909.1|29987|29909.1|29960.9|29878|193
1619991900000|2021-05-02 21:45:00|29985|29876|29954.6|29904.6|30049.5|29907.8|29954.6|29874|222
1619992200000|2021-05-02 21:50:00|29954.8|29904.8|29958.7|29908.7|29994.7|29916.2|29952.4|29872.7|214
1619992500000|2021-05-02 21:55:00|29956.2|29906.2|29955.8|29905.8|30000.3|29915.5|29950.7|29880|158
1619992800000|2021-05-02 22:00:00|29955.6|29905.6|29963.7|29913.7|30046|29929|29952.5|29863.1|330
1619993100000|2021-05-02 22:05:00|29962.9|29912.9|29963.2|29913.2|29974.8|29924.8|29961|29911|215
1619993400000|2021-05-02 22:10:00|29963.3|29913.3|29966.3|29916.3|29973.7|29923.7|29962.3|29912.3|227
1619993700000|2021-05-02 22:15:00|29966.4|29916.4|29964.4|29904.6|29972.5|29922.5|29962.1|29904.6|161
1619994000000|2021-05-02 22:20:00|29963.2|29909.3|29966.7|29916.7|29973.4|29923.4|29958.9|29900.7|186
1619994300000|2021-05-02 22:25:00|29966.5|29916.5|29966.3|29916.3|29974|29924|29958|29897|191
1619994600000|2021-05-02 22:30:00|29967.9|29917.9|29967.1|29917.1|29971.1|29921.1|29960.2|29910.2|167
1619994900000|2021-05-02 22:35:00|29967|29917|29965.3|29915.3|29975.8|29925.8|29959.4|29909.4|202
1619995200000|2021-05-02 22:40:00|29964.6|29914.6|29971.9|29921.9|29973.3|29923|29960.3|29910.3|206
1619995500000|2021-05-02 22:45:00|29965.4|29915.4|29960.9|29910.9|29974.3|29920.6|29954.8|29904.8|177
1619995800000|2021-05-02 22:50:00|29961.6|29911.6|29962.7|29912.7|29970|29920|29956.8|29906.8|146
1619996100000|2021-05-02 22:55:00|29960.9|29910.9|29964.9|29914.9|29970|29920|29957.7|29905.1|143
1619996400000|2021-05-02 23:00:00|29965.5|29915.5|29959.7|29909.7|29968.3|29918.3|29953.2|29903.2|215
1619996700000|2021-05-02 23:05:00|29956.6|29906.6|29958.2|29908.2|29974.1|29917.1|29954.9|29904.9|179
1619997000000|2021-05-02 23:10:00|29956.5|29906.5|29966.3|29916.3|29971.7|29921.7|29954|29904|201
1619997300000|2021-05-02 23:15:00|29966|29916|29960.5|29910.5|29967.6|29917.6|29958|29908|208
1619997600000|2021-05-02 23:20:00|29960.7|29910.7|29957.2|29907.2|29970.9|29920.9|29956|29906|110
1619997900000|2021-05-02 23:25:00|29966|29916|29958.5|29908.5|29966.6|29916.6|29956.2|29906.2|136
1619998200000|2021-05-02 23:30:00|29958.7|29908.7|29952.5|29902.5|29967.5|29917.5|29952.5|29902.5|182
1619998500000|2021-05-02 23:35:00|29952.7|29902.7|29954.3|29904.3|29964.3|29914.3|29952.7|29902.7|178
1619998800000|2021-05-02 23:40:00|29954.1|29904.1|29958.7|29908.7|29964.2|29914.2|29952.8|29902.8|144
1619999100000|2021-05-02 23:45:00|29958.3|29908.3|29956.5|29906.5|29965.7|29915.7|29953.9|29903.9|127
1619999400000|2021-05-02 23:50:00|29956.7|29906.7|29954.4|29904.4|29961.9|29911.9|29950.4|29900.4|188
1619999700000|2021-05-02 23:55:00|29952.2|29902.2|29959.5|29909.5|29965.4|29915.4|29951.3|29901.3|270
1620000000000|2021-05-03 00:00:00|29964|29914|29972.1|29922.1|29978.7|29928.7|29959.2|29909.2|343
1620000300000|2021-05-03 00:05:00|29971.6|29921.6|29968.8|29918.8|29981|29931|29967.2|29917.2|230
1620000600000|2021-05-03 00:10:00|29968.7|29918.7|29960|29910|29973|29923|29958.3|29908.3|271
1620000900000|2021-05-03 00:15:00|29959.9|29909.9|29952.6|29902.6|29968.6|29918.6|29951.3|29901.3|264
1620001200000|2021-05-03 00:20:00|29951.3|29901.3|29950.3|29900.3|29964.5|29912|29948.3|29898.3|416
1620001500000|2021-05-03 00:25:00|29949.8|29899.8|29947.1|29897.1|29956.5|29906.5|29945.8|29895.8|325
1620001800000|2021-05-03 00:30:00|29947.6|29897.6|29950.2|29900.2|29959.2|29909.2|29946.1|29896.1|314
1620002100000|2021-05-03 00:35:00|29949.7|29899.7|29952.9|29902.9|29959.7|29909.7|29947.4|29897.4|273
1620002400000|2021-05-03 00:40:00|29953.2|29903.2|29952|29902|29967.1|29913|29946.3|29896.3|391
1620002700000|2021-05-03 00:45:00|29949.1|29899.1|29953.8|29903.8|29967.1|29913|29945.9|29895.9|331
1620003000000|2021-05-03 00:50:00|29952.4|29902.4|29945.1|29895.1|29958.3|29908.3|29942.8|29892.8|384
1620003300000|2021-05-03 00:55:00|29944.7|29894.7|29941.8|29891.8|29950.1|29900.1|29940.6|29890.6|246
1620003600000|2021-05-03 01:00:00|29941.3|29891.3|29947.1|29897.1|29948|29898|29937|29887|345
1620003900000|2021-05-03 01:05:00|29944.6|29894.6|29954.9|29904.9|29958.7|29908.7|29940.2|29890.2|467
1620004200000|2021-05-03 01:10:00|29953.6|29903.6|29948.4|29898.4|29960.5|29910.5|29946.6|29896.6|316
1620004500000|2021-05-03 01:15:00|29948.7|29898.7|29943.5|29893.5|29954.7|29904.7|29942.8|29892.8|231
1620004800000|2021-05-03 01:20:00|29943.4|29893.4|29947.9|29897.9|29955.1|29905.1|29943.2|29893.2|314
1620005100000|2021-05-03 01:25:00|29951.2|29901.2|29945.6|29895.6|29955.8|29905.8|29944|29894|484
1620005400000|2021-05-03 01:30:00|29945.5|29895.5|29945.1|29895.1|29952.7|29902.7|29942.9|29892.9|340
1620005700000|2021-05-03 01:35:00|29945.6|29895.6|29949.6|29899.6|29956.9|29906.9|29942|29892|382
1620006000000|2021-05-03 01:40:00|29948.2|29898.2|29946.3|29896.3|29956.1|29906.1|29946|29896|271
1620006300000|2021-05-03 01:45:00|29946.4|29896.4|29953.7|29903.7|29959.6|29909.6|29946.4|29896.4|405
1620006600000|2021-05-03 01:50:00|29953.6|29903.6|29951.2|29901.2|29962.4|29911.4|29949.6|29899.6|232
1620006900000|2021-05-03 01:55:00|29955|29905|29960|29910|29966.8|29916.8|29952.5|29902.5|268
1620007200000|2021-05-03 02:00:00|29961.2|29911.2|29963|29913|29967.9|29917.9|29958.5|29908.5|259
1620007500000|2021-05-03 02:05:00|29962.9|29912.9|29968.2|29918.2|29969.7|29919.7|29959.7|29909.7|256
1620007800000|2021-05-03 02:10:00|29968.6|29918.6|29972.5|29922.5|29977.7|29927.7|29967.1|29917.1|321
1620008100000|2021-05-03 02:15:00|29972.4|29922.4|29971.2|29921.2|29980.1|29930.1|29966.2|29916.2|296
1620008400000|2021-05-03 02:20:00|29971.1|29921.1|29967.1|29917.1|29976.3|29926.3|29965.4|29915.4|197
1620008700000|2021-05-03 02:25:00|29967.2|29917.2|29970.9|29920.9|29980.5|29930.5|29967.1|29917.1|180
1620009000000|2021-05-03 02:30:00|29970.8|29920.8|29974.6|29924.6|29980.4|29930.4|29969.6|29919.6|235
1620009300000|2021-05-03 02:35:00|29972.4|29922.4|29973.6|29923.6|29981.3|29931.3|29968.6|29918.6|204
1620009600000|2021-05-03 02:40:00|29973.4|29923.4|29975.4|29925.4|29980.5|29930.5|29970.3|29920.3|165
1620009900000|2021-05-03 02:45:00|29972.5|29922.5|29970.9|29920.9|29979.3|29929.2|29968.7|29918.7|205
1620010200000|2021-05-03 02:50:00|29970.2|29920.2|29977.7|29927.7|29981.6|29931.6|29966.6|29916.6|220
1620010500000|2021-05-03 02:55:00|29977.2|29927.2|29978.1|29928.1|29987.6|29937.6|29975.1|29925.1|208
1620010800000|2021-05-03 03:00:00|29980.8|29930.8|29974.6|29924.6|29991.3|29934.9|29972.1|29922.1|248
1620011100000|2021-05-03 03:05:00|29975.5|29925.5|29973.7|29923.7|29984.6|29934.6|29972.2|29922.2|228
1620011400000|2021-05-03 03:10:00|29974|29924|29969.1|29919.1|29981.7|29931.7|29969|29919|255
1620011700000|2021-05-03 03:15:00|29970|29920|29971.1|29921.1|29980.3|29930.3|29968|29918|162
1620012000000|2021-05-03 03:20:00|29972|29922|29976.6|29926.6|29979.1|29929.1|29967|29917|201
1620012300000|2021-05-03 03:25:00|29973.9|29923.9|29972.4|29922.4|29979.7|29929.7|29969.4|29919.4|233
1620012600000|2021-05-03 03:30:00|29972.7|29922.7|29969|29919|29979.7|29929.7|29968.6|29918.6|206
1620012900000|2021-05-03 03:35:00|29969.3|29919.3|29973.9|29923.9|29979.8|29929.8|29968|29918|193
1620013200000|2021-05-03 03:40:00|29974|29924|29967.6|29917.6|29982.1|29932.1|29967|29917|176
1620013500000|2021-05-03 03:45:00|29967.5|29917.5|29970.6|29920.6|29980.1|29930.1|29966|29916|212
1620013800000|2021-05-03 03:50:00|29969.3|29919.3|29975.7|29925.7|29975.7|29925.7|29965.6|29915.6|186
1620014100000|2021-05-03 03:55:00|29969|29919|29970.2|29920.2|29976.3|29926.3|29966.2|29916.2|225
1620014400000|2021-05-03 04:00:00|29970.3|29920.3|29973.7|29923.7|29982.4|29932.4|29967.8|29917.8|254
1620014700000|2021-05-03 04:05:00|29974.6|29924.6|29977.5|29927.5|29982.5|29932.5|29972.3|29922.3|256
1620015000000|2021-05-03 04:10:00|29976.8|29926.8|29972.5|29922.5|29980.5|29930.5|29971.6|29921.6|175
1620015300000|2021-05-03 04:15:00|29972.6|29922.6|29977.5|29927.5|29981.4|29931.4|29971.6|29921.6|214
1620015600000|2021-05-03 04:20:00|29980|29930|29978.1|29928.1|29982.1|29932.1|29973.8|29923.8|227
1620015900000|2021-05-03 04:25:00|29977.7|29927.7|29985.8|29935.8|29985.8|29935.8|29974.6|29924.6|186
1620016200000|2021-05-03 04:30:00|29985.1|29935.1|29985.1|29935.1|29993.5|29943.5|29980.9|29930.9|231
1620016500000|2021-05-03 04:35:00|29983.2|29933.2|29982.7|29932.7|29990.7|29940.7|29978.6|29928.6|304
1620016800000|2021-05-03 04:40:00|29986|29936|29983.8|29933.8|29987.5|29937.5|29976.2|29926.2|268
1620017100000|2021-05-03 04:45:00|29982.1|29932.1|29983.3|29933.3|29990.7|29940.1|29973.3|29923.3|229
1620017400000|2021-05-03 04:50:00|29982.1|29932.1|29976.9|29926.9|30015|29939.4|29972.9|29922.9|193
1620017700000|2021-05-03 04:55:00|29976.7|29926.7|29975|29925|29987.1|29935.8|29971.3|29921.3|255
1620018000000|2021-05-03 05:00:00|29973.8|29923.8|29978.8|29928.8|29989.2|29939.2|29972.2|29922.2|268
1620018300000|2021-05-03 05:05:00|29980.7|29930.7|29979.4|29929.4|30003.7|29938.1|29974.4|29924.4|277
1620018600000|2021-05-03 05:10:00|29980.3|29930.3|29970.6|29920.6|29985|29935|29970.6|29920.6|216
1620018900000|2021-05-03 05:15:00|29970.5|29920.5|29983.8|29933.8|29988.5|29938.5|29969.5|29919.5|261
1620019200000|2021-05-03 05:20:00|29983.5|29933.5|29983.1|29933.1|29989.1|29939.1|29978.1|29928.1|227
1620019500000|2021-05-03 05:25:00|29987.9|29937.9|29990.6|29940.6|29993.3|29943.3|29980.4|29930.4|267
1620019800000|2021-05-03 05:30:00|29991.9|29941.9|29990.1|29940.1|29991.9|29941.9|29980.4|29930.4|254
1620020100000|2021-05-03 05:35:00|29988.6|29938.6|29978.4|29928.4|29989.9|29939.9|29977|29927|236
1620020400000|2021-05-03 05:40:00|29977.7|29927.7|29974.3|29924.3|29984.4|29934.4|29973.5|29923.5|234
1620020700000|2021-05-03 05:45:00|29977.6|29927.6|29975.8|29925.8|29983.2|29933.2|29973.4|29923.4|243
1620021000000|2021-05-03 05:50:00|29977.5|29927.5|29995.9|29945.9|29999.6|29949.6|29973|29923|334
1620021300000|2021-05-03 05:55:00|29998.9|29948.9|29989.2|29939.2|30009.7|29956.6|29989.1|29939.1|483
1620021600000|2021-05-03 06:00:00|29992.1|29942.1|30005.1|29955.1|30007.8|29957.8|29992|29942|432
1620021900000|2021-05-03 06:05:00|30005.3|29955.3|30013.7|29963.7|30016.1|29966.1|30002.2|29952.2|382
1620022200000|2021-05-03 06:10:00|30014|29964|30007.7|29957.7|30014|29975.2|29993.8|29955.1|289
1620022500000|2021-05-03 06:15:00|30007.5|29957.5|30006.2|29956.2|30016|29976|29989.6|29952.6|352
1620022800000|2021-05-03 06:20:00|30005.6|29955.6|30003.8|29953.8|30009|29972.4|29990|29951.9|308
1620023100000|2021-05-03 06:25:00|30007.5|29957.5|29999.3|29949.3|30008.7|29972.2|29991.7|29948.3|424
1620023400000|2021-05-03 06:30:00|29999.8|29949.8|30003.4|29953.4|30007.3|29970.7|29984.9|29949.2|388
1620023700000|2021-05-03 06:35:00|30003.2|29953.2|30002.7|29952.7|30004.8|29954.8|29997.6|29947.6|410
1620024000000|2021-05-03 06:40:00|30001.5|29951.5|29996.5|29946.5|30007|29970|29982.7|29941.1|528
1620024300000|2021-05-03 06:45:00|29995.8|29945.8|29991.7|29941.7|30001.5|29957.7|29977.7|29940.5|499
1620024600000|2021-05-03 06:50:00|29991.9|29941.9|29984.6|29964.6|30003.6|29967.5|29980.8|29941.9|458
1620024900000|2021-05-03 06:55:00|29984.4|29964.4|29953.1|29903.1|29994.8|29964.4|29942.7|29892.7|705
1620025200000|2021-05-03 07:00:00|29953.4|29903.4|29922.6|29902.6|29953.4|29905.4|29918.7|29884.3|636
1620025500000|2021-05-03 07:05:00|29925.2|29905.2|29931.7|29881.7|29945|29906.8|29916.6|29881.7|472
1620025800000|2021-05-03 07:10:00|29915.5|29895.5|29904.4|29884.4|29931.6|29896.3|29900.7|29865.6|439
1620026100000|2021-05-03 07:15:00|29904|29884|29910.9|29890.9|29935.1|29892.3|29902.3|29868.4|445
1620026400000|2021-05-03 07:20:00|29910.6|29890.6|29939|29889|29942.2|29904.4|29908.8|29873.8|538
1620026700000|2021-05-03 07:25:00|29939.5|29889.5|29947.3|29897.3|29949.5|29913.6|29923|29887.6|468
1620027000000|2021-05-03 07:30:00|29947.6|29897.6|29940.5|29890.5|29952.9|29915.9|29924.6|29888.8|463
1620027300000|2021-05-03 07:35:00|29941.3|29891.3|29953.9|29903.9|29955.6|29924.2|29918.7|29884.7|510
1620027600000|2021-05-03 07:40:00|29953.7|29903.7|29938.9|29888.9|29954.8|29922.5|29923.3|29888.9|403
1620027900000|2021-05-03 07:45:00|29940|29890|29920.8|29900.8|29946.5|29909|29920.2|29883|491
1620028200000|2021-05-03 07:50:00|29937.4|29887.4|29935.1|29885.1|29944.9|29908.9|29920.4|29883.9|411
1620028500000|2021-05-03 07:55:00|29936.3|29886.3|29943.3|29893.3|29944.3|29912.8|29916.6|29882.5|471
1620028800000|2021-05-03 08:00:00|29942.7|29892.7|29932.7|29912.7|29953.4|29920.2|29927.8|29892.7|554
1620029100000|2021-05-03 08:05:00|29932.6|29912.6|29942.5|29922.5|29956.8|29929.8|29932.6|29900|494
1620029400000|2021-05-03 08:10:00|29942|29922|29947|29927|29951.9|29931.9|29942|29922|422
1620029700000|2021-05-03 08:15:00|29946.9|29926.9|29947.6|29927.6|29947.7|29927.7|29936|29916|377
1620030000000|2021-05-03 08:20:00|29947.7|29927.7|29947.1|29927.1|29950.2|29930.2|29943.9|29923.9|339
1620030300000|2021-05-03 08:25:00|29946.3|29926.3|29941.8|29921.8|29948|29928|29941.1|29921.1|304
1620030600000|2021-05-03 08:30:00|29941.9|29921.9|29926.9|29906.9|29944.6|29924.6|29924.1|29904.1|428
1620030900000|2021-05-03 08:35:00|29926.5|29906.5|29924.5|29904.5|29926.7|29906.7|29921.5|29901.5|378
1620031200000|2021-05-03 08:40:00|29924.1|29904.1|29919.8|29899.8|29928.1|29908.1|29918.4|29898.4|332
1620031500000|2021-05-03 08:45:00|29920|29900|29919|29899|29923.7|29903.7|29915.9|29895.9|381
1620031800000|2021-05-03 08:50:00|29918.9|29898.9|29906.2|29886.2|29925.3|29901.2|29905.5|29874.1|416
1620032100000|2021-05-03 08:55:00|29906.1|29886.1|29908.7|29888.7|29911.1|29891.1|29903.4|29883.4|410
1620032400000|2021-05-03 09:00:00|29908.9|29888.9|29901|29881|29910.7|29890.7|29899.6|29879.6|403
1620032700000|2021-05-03 09:05:00|29900.9|29880.9|29888.8|29868.8|29901.8|29881.8|29886.1|29866.1|438
1620033000000|2021-05-03 09:10:00|29888.6|29868.6|29884.3|29864.3|29894.7|29874.7|29882.4|29862.4|503
1620033300000|2021-05-03 09:15:00|29884.1|29864.1|29881.8|29861.8|29887.8|29867.8|29873.6|29853.6|408
1620033600000|2021-05-03 09:20:00|29882.5|29862.5|29895.6|29875.6|29896.9|29876.9|29880.7|29860.7|422
1620033900000|2021-05-03 09:25:00|29894.9|29874.9|29892.2|29872.2|29895.3|29875.3|29885.2|29865.2|415
1620034200000|2021-05-03 09:30:00|29892.6|29872.6|29897.1|29877.1|29901.6|29881.6|29878.2|29858.2|527
1620034500000|2021-05-03 09:35:00|29897|29877|29898.3|29878.3|29902.3|29882.3|29891|29871|468
1620034800000|2021-05-03 09:40:00|29899|29879|29900.7|29880.7|29905|29885|29897|29877|380
1620035100000|2021-05-03 09:45:00|29900.1|29880.1|29900.9|29880.9|29903.9|29883.9|29898.3|29878.3|306
1620035400000|2021-05-03 09:50:00|29901|29881|29901.9|29881.9|29903.4|29883.4|29896.4|29876.4|301
1620035700000|2021-05-03 09:55:00|29901.8|29881.8|29893.5|29873.5|29903.4|29883.4|29888|29868|339
1620036000000|2021-05-03 10:00:00|29893.4|29873.4|29899.1|29879.1|29899.6|29879.6|29889|29869|346
1620036300000|2021-05-03 10:05:00|29899|29879|29899|29879|29900.8|29880.8|29894.3|29874.3|366
1620036600000|2021-05-03 10:10:00|29899.1|29879.1|29896.8|29876.8|29899.1|29879.1|29891.9|29871.9|415
1620036900000|2021-05-03 10:15:00|29896.2|29876.2|29888.9|29868.9|29896.8|29876.8|29879.2|29859.2|369
1620037200000|2021-05-03 10:20:00|29887.9|29867.9|29883.3|29863.3|29892|29872|29878.1|29858.1|401
1620037500000|2021-05-03 10:25:00|29883.4|29863.4|29881.8|29861.8|29887.3|29867.3|29877.5|29857.5|397
1620037800000|2021-05-03 10:30:00|29882.3|29862.3|29877.2|29857.2|29895.3|29865.6|29874.8|29839.5|379
1620038100000|2021-05-03 10:35:00|29877.1|29857.1|29887.7|29867.7|29893.3|29868.2|29875.3|29840.8|389
1620038400000|2021-05-03 10:40:00|29887.3|29867.3|29888.6|29868.6|29891.2|29871.2|29885.9|29865.9|358
1620038700000|2021-05-03 10:45:00|29888.4|29868.4|29877|29857|29890.6|29870.6|29874.5|29854.5|413
1620039000000|2021-05-03 10:50:00|29877.2|29857.2|29871.1|29851.1|29879.9|29859.9|29864.9|29844.9|421
1620039300000|2021-05-03 10:55:00|29871.6|29851.6|29858.7|29838.7|29873.3|29853.3|29856.6|29822.7|450
1620039600000|2021-05-03 11:00:00|29858.5|29838.5|29862.7|29842.7|29866.5|29846.5|29857.6|29837.6|402
1620039900000|2021-05-03 11:05:00|29862.8|29842.8|29871.2|29851.2|29875.1|29855.1|29858.2|29838.2|413
1620040200000|2021-05-03 11:10:00|29871.1|29851.1|29884|29864|29900.7|29867|29869.6|29848.3|346
1620040500000|2021-05-03 11:15:00|29884.2|29864.2|29873.3|29853.3|29885.5|29865.5|29871.8|29851.8|389
1620040800000|2021-05-03 11:20:00|29873.6|29853.6|29875.5|29855.5|29890.7|29857.7|29871.8|29838.9|377
1620041100000|2021-05-03 11:25:00|29875.6|29855.6|29877.8|29857.8|29892.6|29860.6|29873.7|29838.9|361
1620041400000|2021-05-03 11:30:00|29878.5|29858.5|29873.2|29853.2|29881.1|29861.1|29872.2|29852.2|425
1620041700000|2021-05-03 11:35:00|29872.5|29852.5|29874.9|29854.9|29876.1|29856.1|29871.1|29851.1|308
1620042000000|2021-05-03 11:40:00|29873.9|29853.9|29876.6|29856.6|29880.3|29860.3|29872.5|29852.5|394
1620042300000|2021-05-03 11:45:00|29876.3|29856.3|29882.1|29862.1|29884.1|29864.1|29874.7|29854.7|494
1620042600000|2021-05-03 11:50:00|29882.2|29862.2|29874.3|29854.3|29891.4|29867.6|29871.1|29839.6|535
1620042900000|2021-05-03 11:55:00|29873.7|29853.7|29887|29867|29901.3|29870|29865.6|29842.9|488
1620043200000|2021-05-03 12:00:00|29887.8|29867.8|29896.8|29876.8|29918.9|29887|29883.5|29848|476
1620043500000|2021-05-03 12:05:00|29896.5|29876.5|29889.1|29869.1|29912|29878.3|29889|29860.5|363
1620043800000|2021-05-03 12:10:00|29890|29870|29897.5|29877.5|29910|29880.4|29888.8|29858.7|435
1620044100000|2021-05-03 12:15:00|29897.3|29877.3|29884.4|29864.4|29903.5|29883.5|29883.8|29863.8|467
1620044400000|2021-05-03 12:20:00|29884.9|29864.9|29865.1|29845.1|29896.1|29865.5|29863.6|29843.6|489
1620044700000|2021-05-03 12:25:00|29864.2|29844.2|29863.1|29843.1|29871|29851|29859.4|29839.4|512
1620045000000|2021-05-03 12:30:00|29863.2|29843.2|29868.1|29848.1|29871.1|29851.1|29857.8|29837.8|511
1620045300000|2021-05-03 12:35:00|29868.2|29848.2|29869.7|29849.7|29874.4|29854.4|29858.2|29838.2|548
1620045600000|2021-05-03 12:40:00|29869.5|29849.5|29868.4|29848.4|29872|29852|29864.4|29844.4|442
1620045900000|2021-05-03 12:45:00|29867.4|29847.4|29869.6|29849.6|29875.5|29855.5|29865.8|29845.8|513
1620046200000|2021-05-03 12:50:00|29870.4|29850.4|29875.4|29855.4|29875.4|29855.4|29861.5|29841.5|511
1620046500000|2021-05-03 12:55:00|29875.5|29855.5|29871.4|29851.4|29876.4|29856.4|29867.6|29847.6|504
1620046800000|2021-05-03 13:00:00|29871|29851|29853.4|29833.4|29882.6|29853.1|29848.6|29819.3|613
1620047100000|2021-05-03 13:05:00|29852.6|29832.6|29851.6|29831.6|29856.1|29836.1|29846.2|29826.2|530
1620047400000|2021-05-03 13:10:00|29851.7|29831.7|29850.1|29830.1|29854.5|29834.5|29847.4|29827.4|456
1620047700000|2021-05-03 13:15:00|29850.8|29830.8|29844.1|29824.1|29853.4|29833.4|29838|29818|573
1620048000000|2021-05-03 13:20:00|29843.7|29823.7|29848.2|29828.2|29850|29830|29843.1|29823.1|462
1620048300000|2021-05-03 13:25:00|29851.5|29831.5|29847.5|29827.5|29863.7|29834.6|29845|29812.7|531
1620048600000|2021-05-03 13:30:00|29846.7|29826.7|29893|29843|29893.1|29857.7|29845.5|29825.5|590
1620048900000|2021-05-03 13:35:00|29893.2|29843.2|29860.8|29840.8|29893.2|29856.6|29860.4|29840.4|552
1620049200000|2021-05-03 13:40:00|29861.2|29841.2|29871.9|29821.9|29874.1|29843.9|29854.6|29820|564
1620049500000|2021-05-03 13:45:00|29858.9|29838.9|29863.8|29843.8|29889|29854.1|29857.5|29822.3|601
1620049800000|2021-05-03 13:50:00|29863.7|29843.7|29855.6|29835.6|29869.5|29849.5|29850.3|29830.3|544
1620050100000|2021-05-03 13:55:00|29858.4|29838.4|29871.9|29821.9|29885.4|29849.2|29857.4|29814.7|554
1620050400000|2021-05-03 14:00:00|29867.3|29817.3|29837.6|29817.6|29874.5|29836.5|29834.9|29804.7|718
1620050700000|2021-05-03 14:05:00|29838.1|29818.1|29843.2|29823.2|29845.3|29825.3|29829.4|29809.4|631
1620051000000|2021-05-03 14:10:00|29841.7|29821.7|29831.9|29811.9|29844.7|29824.7|29831.9|29811.9|550
1620051300000|2021-05-03 14:15:00|29832.2|29812.2|29833.3|29813.3|29837|29817|29823.4|29803.4|617
1620051600000|2021-05-03 14:20:00|29833.5|29813.5|29840.3|29820.3|29841.1|29821.1|29825.1|29805.1|506
1620051900000|2021-05-03 14:25:00|29841.1|29821.1|29840.8|29820.8|29859.5|29825.8|29835.4|29803.1|562
1620052200000|2021-05-03 14:30:00|29840.7|29820.7|29830|29810|29844.2|29824.2|29828.2|29808.2|543
1620052500000|2021-05-03 14:35:00|29830.2|29810.2|29834.4|29814.4|29840.3|29820.3|29826.4|29806.4|637
1620052800000|2021-05-03 14:40:00|29834.6|29814.6|29829.9|29809.9|29834.8|29814.8|29828.5|29808.5|585
1620053100000|2021-05-03 14:45:00|29830.9|29810.9|29820|29800|29841|29813.9|29818.5|29790.9|490
1620053400000|2021-05-03 14:50:00|29819.7|29799.7|29828|29808|29831|29811|29816.2|29796.2|563
1620053700000|2021-05-03 14:55:00|29828.1|29808.1|29817.6|29797.6|29828.3|29808.3|29811.3|29791.3|603
1620054000000|2021-05-03 15:00:00|29817.9|29797.9|29816.6|29796.6|29821.9|29801.9|29815.5|29795.5|537
1620054300000|2021-05-03 15:05:00|29816.7|29796.7|29824.8|29804.8|29826.5|29806.5|29814.8|29794.8|503
1620054600000|2021-05-03 15:10:00|29825.1|29805.1|29846.2|29826.2|29846.7|29826.7|29818.6|29789.6|580
1620054900000|2021-05-03 15:15:00|29846.3|29826.3|29845.6|29825.6|29848.1|29828.1|29841|29821|533
1620055200000|2021-05-03 15:20:00|29845.9|29825.9|29839.1|29819.1|29845.9|29825.9|29834.9|29814.9|457
1620055500000|2021-05-03 15:25:00|29840|29820|29841.2|29821.2|29847.1|29827.1|29838.1|29818.1|433
1620055800000|2021-05-03 15:30:00|29841.3|29821.3|29845.8|29825.8|29850.2|29830.2|29840.6|29820.6|463
1620056100000|2021-05-03 15:35:00|29848|29828|29844.9|29824.9|29848.3|29828.3|29842.4|29822.4|364
1620056400000|2021-05-03 15:40:00|29844.6|29824.6|29847.6|29827.6|29851|29831|29842.3|29822.3|364
1620056700000|2021-05-03 15:45:00|29847.4|29827.4|29852.3|29832.3|29866.5|29833.2|29847.4|29813.2|445
1620057000000|2021-05-03 15:50:00|29851.8|29831.8|29851.2|29831.2|29856.3|29836.3|29843.3|29823.3|450
1620057300000|2021-05-03 15:55:00|29850.6|29830.6|29855|29835|29855.3|29835.3|29845.6|29825.6|479
1620057600000|2021-05-03 16:00:00|29854.9|29834.9|29868.3|29818.3|29876.7|29840.7|29850.6|29815.8|569
1620057900000|2021-05-03 16:05:00|29867.7|29817.7|29861.8|29841.8|29877.6|29842.6|29853.6|29817.5|456
1620058200000|2021-05-03 16:10:00|29861.9|29841.9|29859.2|29839.2|29880.1|29844.2|29855.2|29821.9|426
1620058500000|2021-05-03 16:15:00|29858.9|29838.9|29857.9|29837.9|29877.2|29840.5|29855.6|29821.1|388
1620058800000|2021-05-03 16:20:00|29858.1|29838.1|29859.8|29839.8|29877.6|29843.1|29857.9|29821.4|407
1620059100000|2021-05-03 16:25:00|29859.7|29839.7|29861.8|29841.8|29878.6|29842.6|29857.3|29822.4|311
1620059400000|2021-05-03 16:30:00|29878.2|29828.2|29873.4|29823.4|29879.1|29843.8|29857.1|29823.1|293
1620059700000|2021-05-03 16:35:00|29858.5|29838.5|29852.6|29832.6|29874.7|29839.7|29852|29816.9|343
1620060000000|2021-05-03 16:40:00|29852.1|29832.1|29869.7|29819.7|29871.6|29836.4|29851.2|29817|332
1620060300000|2021-05-03 16:45:00|29850.8|29830.8|29850.1|29830.1|29870.4|29835|29849.3|29815.5|420
1620060600000|2021-05-03 16:50:00|29851.1|29831.1|29851.4|29831.4|29869.1|29833.9|29847.8|29813.7|447
1620060900000|2021-05-03 16:55:00|29866.4|29816.4|29879.3|29829.3|29884|29848.7|29851|29816.4|561
1620061200000|2021-05-03 17:00:00|29879.5|29829.5|29859.7|29839.7|29884.1|29850.5|29858.4|29824.5|429
1620061500000|2021-05-03 17:05:00|29859.6|29839.6|29859.5|29809.5|29875.8|29840.8|29842|29808.1|399
1620061800000|2021-05-03 17:10:00|29859.8|29809.8|29857|29807|29866.7|29830.9|29843.1|29805.5|476
1620062100000|2021-05-03 17:15:00|29857.4|29807.4|29858.1|29808.1|29862|29822.5|29839.3|29802.9|382
1620062400000|2021-05-03 17:20:00|29857.9|29807.9|29848.3|29798.3|29858.5|29812|29831.8|29794.8|383
1620062700000|2021-05-03 17:25:00|29848.6|29798.6|29822.4|29772.4|29855.7|29815.1|29803.5|29768.4|456
1620063000000|2021-05-03 17:30:00|29822.2|29772.2|29830.4|29780.4|29838.1|29796.2|29805.4|29767.2|470
1620063300000|2021-05-03 17:35:00|29830.5|29780.5|29805.2|29785.2|29831.3|29793.4|29803.9|29767.4|450
1620063600000|2021-05-03 17:40:00|29804.4|29784.4|29801.4|29781.4|29827.2|29790.8|29797.2|29760.4|488
1620063900000|2021-05-03 17:45:00|29800.7|29780.7|29810.1|29760.1|29822.8|29781.4|29792.6|29756.4|402
1620064200000|2021-05-03 17:50:00|29811.5|29761.5|29813.4|29763.4|29816.2|29777.2|29794.3|29758|410
1620064500000|2021-05-03 17:55:00|29812.9|29762.9|29820.5|29770.5|29820.5|29784.4|29797.9|29759.5|387
1620064800000|2021-05-03 18:00:00|29819.8|29769.8|29804.4|29784.4|29823.1|29787|29802.1|29765.9|364
1620065100000|2021-05-03 18:05:00|29803.8|29783.8|29813.9|29763.9|29819.9|29785|29799.3|29762.4|259
1620065400000|2021-05-03 18:10:00|29813.7|29763.7|29807.9|29757.9|29816.7|29781.7|29792.3|29756.5|338
1620065700000|2021-05-03 18:15:00|29807.6|29757.6|29806|29756|29811.8|29775.5|29788.1|29753.5|376
1620066000000|2021-05-03 18:20:00|29805.7|29755.7|29806.1|29756.1|29808.2|29773.4|29788.8|29751.8|431
1620066300000|2021-05-03 18:25:00|29806.8|29756.8|29802.8|29752.8|29809.2|29773|29788.4|29750.5|344
1620066600000|2021-05-03 18:30:00|29803.2|29753.2|29792.9|29772.9|29810.5|29774.8|29788|29752.7|348
1620066900000|2021-05-03 18:35:00|29794|29774|29809.3|29759.3|29812.7|29775.2|29790.4|29754.1|327
1620067200000|2021-05-03 18:40:00|29795.8|29775.8|29807.2|29757.2|29811.7|29777.9|29792|29754.8|326
1620067500000|2021-05-03 18:45:00|29807|29757|29806|29756|29810.8|29772.8|29787.2|29751.8|313
1620067800000|2021-05-03 18:50:00|29805.3|29755.3|29802.6|29752.6|29806.8|29771.5|29785.2|29750.5|408
1620068100000|2021-05-03 18:55:00|29803.9|29753.9|29804.8|29754.8|29812.2|29776.7|29786.8|29752.7|488
1620068400000|2021-05-03 19:00:00|29804.9|29754.9|29810|29760|29811|29776.1|29790.5|29754.2|368
1620068700000|2021-05-03 19:05:00|29810.2|29760.2|29823.7|29773.7|29827|29782.1|29795.8|29759.3|357
1620069000000|2021-05-03 19:10:00|29823.5|29773.5|29823.5|29773.5|29825.7|29786.8|29805.6|29769.5|296
1620069300000|2021-05-03 19:15:00|29823.9|29773.9|29810.1|29790.1|29827|29791.7|29809.4|29773.5|313
1620069600000|2021-05-03 19:20:00|29825.8|29775.8|29825.5|29775.5|29828|29793.3|29810|29774.9|205
1620069900000|2021-05-03 19:25:00|29825.4|29775.4|29826.5|29776.5|29827.4|29790.3|29807.6|29772.5|218
1620070200000|2021-05-03 19:30:00|29826.7|29776.7|29820.4|29770.4|29826.7|29788.3|29803.7|29767.5|655
1620070500000|2021-05-03 19:35:00|29820.8|29770.8|29822.3|29772.3|29823.9|29789.3|29803.8|29769.7|602
1620070800000|2021-05-03 19:40:00|29822.7|29772.7|29823|29773|29825.5|29789.6|29807.4|29770.5|304
1620071100000|2021-05-03 19:45:00|29824.1|29774.1|29820.4|29770.4|29824.6|29774.6|29817.4|29767.4|415
1620071400000|2021-05-03 19:50:00|29820.6|29770.6|29821.7|29771.7|29823.6|29773.6|29819.4|29769.4|646
1620071700000|2021-05-03 19:55:00|29821.6|29771.6|29824.5|29774.5|29830.3|29780.3|29798.2|29761.3|695
1620072000000|2021-05-03 20:00:00|29823.1|29773.1|29822.7|29772.7|29830.7|29780.7|29817.6|29767.6|370
1620072300000|2021-05-03 20:05:00|29822.8|29772.8|29821.1|29771.1|29825.4|29789.1|29807.4|29771|245
1620072600000|2021-05-03 20:10:00|29821.4|29771.4|29823.1|29773.1|29827.3|29786.6|29806|29769.5|293
1620072900000|2021-05-03 20:15:00|29824.5|29774.5|29825.4|29775.4|29828.4|29792.6|29809.5|29773|261
1620073200000|2021-05-03 20:20:00|29825.7|29775.7|29825.1|29775.1|29829.9|29779.9|29820.3|29770.3|482
1620073500000|2021-05-03 20:25:00|29825.2|29775.2|29823.9|29773.9|29830.5|29780.5|29821.7|29771.7|245
1620073800000|2021-05-03 20:30:00|29829.2|29779.2|29823.6|29773.6|29830.4|29780.4|29819.6|29769.6|286
1620074100000|2021-05-03 20:35:00|29823.3|29773.3|29827.7|29777.7|29831.5|29781.1|29818.8|29768.8|241
1620074400000|2021-05-03 20:40:00|29826|29776|29815.9|29765.9|29830.8|29780.8|29813.6|29763.6|470
1620074700000|2021-05-03 20:45:00|29814.5|29764.5|29825.1|29775.1|29835.6|29781.5|29812.3|29761.8|603
1620075000000|2021-05-03 20:50:00|29819.6|29769.6|29824.5|29774.5|29833.9|29782.7|29813.4|29762.8|592
1620075300000|2021-05-03 20:55:00|29823.1|29773.1|29821.8|29770|29838|29782.4|29814.5|29764.5|557
1620075600000|2021-05-03 21:00:00|29834.3|29761.3|29839.7|29763|29847|29769|29833.5|29755.2|49
1620075900000|2021-05-03 21:05:00|29840.4|29762.1|29825|29751.8|29859|29767.9|29824|29707|107
1620076200000|2021-05-03 21:10:00|29836.8|29752.4|29839.4|29759.8|29854.2|29771|29825|29735.3|163
1620076500000|2021-05-03 21:15:00|29840.7|29761.9|29847.3|29753.5|29853.8|29774.2|29829|29748.5|138
1620076800000|2021-05-03 21:20:00|29842.7|29753.1|29841|29756.3|29852.4|29770.5|29838.4|29738.8|168
1620077100000|2021-05-03 21:25:00|29843.7|29759.4|29846.4|29757.7|29862.6|29773.1|29828|29735.9|148
1620077400000|2021-05-03 21:30:00|29846|29762.8|29838.4|29760.5|29850.1|29772|29827|29726.5|169
1620077700000|2021-05-03 21:35:00|29828|29749|29845.9|29754.8|29848.9|29771.9|29828|29722.6|265
1620078000000|2021-05-03 21:40:00|29845.3|29753.1|29843.4|29769|29848.5|29773.7|29831.3|29743.5|247
1620078300000|2021-05-03 21:45:00|29842.7|29734.5|29836.6|29764.1|29848.8|29773.8|29824|29734.5|223
1620078600000|2021-05-03 21:50:00|29838.4|29766.3|29837.9|29759.4|29842.8|29773.7|29824|29737.5|151
1620078900000|2021-05-03 21:55:00|29840.5|29745.4|29846.4|29762.1|29858.3|29767.7|29828.3|29726.6|179
1620079200000|2021-05-03 22:00:00|29847.5|29763.9|29838.1|29781.3|29855.6|29782.2|29828.7|29754|626
1620079500000|2021-05-03 22:05:00|29836.9|29780.1|29835.9|29775.7|29841.5|29783.4|29831.3|29768|596
1620079800000|2021-05-03 22:10:00|29837.8|29778|29835.8|29781.3|29841.2|29783.1|29831|29769.8|487
1620080100000|2021-05-03 22:15:00|29837.9|29780.7|29832|29772.3|29840.1|29784.4|29827.8|29768.2|547
1620080400000|2021-05-03 22:20:00|29833|29774|29839.2|29786.3|29842.8|29786.5|29830.1|29770.1|569
1620080700000|2021-05-03 22:25:00|29839.1|29786.4|29840.9|29786|29843.8|29789.2|29834.4|29774.6|589
1620081000000|2021-05-03 22:30:00|29842.3|29786.1|29834.6|29784.6|29842.3|29789.1|29830.6|29771.2|566
1620081300000|2021-05-03 22:35:00|29835.2|29785.2|29839.5|29789.5|29841.2|29790.7|29826|29767.7|377
1620081600000|2021-05-03 22:40:00|29840.4|29790.4|29838.2|29788.2|29843|29791|29834.2|29776.6|580
1620081900000|2021-05-03 22:45:00|29838.4|29788.4|29842.2|29790.2|29844.3|29790.6|29835.3|29769.1|477
1620082200000|2021-05-03 22:50:00|29841.1|29787.8|29836.3|29786.3|29845|29791.5|29833.9|29775.1|605
1620082500000|2021-05-03 22:55:00|29836.5|29786.5|29834.6|29781.2|29842.2|29788.5|29833.4|29773.7|597
1620082800000|2021-05-03 23:00:00|29836.3|29780.4|29835.1|29785.1|29841.1|29791.1|29826.4|29773.1|702
1620083100000|2021-05-03 23:05:00|29836.9|29786.9|29835.3|29785.3|29840|29790|29825.8|29775.8|677
1620083400000|2021-05-03 23:10:00|29837.2|29787.2|29839|29789|29842|29791.4|29827.5|29776.9|690
1620083700000|2021-05-03 23:15:00|29838|29788|29840.9|29790.9|29843.1|29793.1|29830.3|29780.3|670
1620084000000|2021-05-03 23:20:00|29838.3|29788.3|29842.6|29792.6|29846.5|29796.5|29832.9|29782.9|652
1620084300000|2021-05-03 23:25:00|29840.6|29790.6|29838.9|29788.9|29844.9|29794.9|29833.4|29783.4|741
1620084600000|2021-05-03 23:30:00|29836.7|29786.7|29836.7|29786.7|29843.5|29793.5|29833.5|29783.5|663
1620084900000|2021-05-03 23:35:00|29838.6|29788.6|29837|29787|29841.7|29791.7|29831.8|29781.8|703
1620085200000|2021-05-03 23:40:00|29834.6|29784.6|29834.3|29784.3|29844.8|29792.9|29828.7|29776.5|736
1620085500000|2021-05-03 23:45:00|29834.1|29784|29832.8|29782.8|29841.6|29790.5|29829.1|29779|646
1620085800000|2021-05-03 23:50:00|29833.7|29783.7|29837.8|29787.8|29840.7|29789.6|29828|29778|617
1620086100000|2021-05-03 23:55:00|29836.1|29786.1|29833.8|29783.8|29838.9|29788.9|29825.6|29775.5|694
1620086400000|2021-05-04 00:00:00|29834.8|29782.7|29818.7|29768.7|29834.8|29784.8|29816.1|29766.1|311
1620086700000|2021-05-04 00:05:00|29820.8|29770.8|29829.9|29779.9|29830.9|29780.9|29817|29767|290
1620087000000|2021-05-04 00:10:00|29829.6|29779.6|29830.9|29780.9|29835.5|29785.5|29826.6|29776.6|300
1620087300000|2021-05-04 00:15:00|29831.7|29781.7|29830.9|29780.9|29835.5|29785.5|29825|29775|303
1620087600000|2021-05-04 00:20:00|29829.4|29779.4|29834.7|29784.7|29839.1|29789.1|29824.9|29774.9|268
1620087900000|2021-05-04 00:25:00|29834.6|29784.6|29831|29781|29838|29788|29827.4|29777.4|239
1620088200000|2021-05-04 00:30:00|29832.8|29782.8|29836.3|29786.3|29838.1|29788.1|29831.1|29781.1|243
1620088500000|2021-05-04 00:35:00|29836|29786|29834.6|29784.6|29837.3|29787.3|29830.3|29780.3|199
1620088800000|2021-05-04 00:40:00|29835|29785|29828.6|29778.6|29836.5|29786.5|29824.8|29774.8|247
1620089100000|2021-05-04 00:45:00|29829.4|29779.4|29827.7|29777.7|29829.4|29779.4|29822.6|29772.6|238
1620089400000|2021-05-04 00:50:00|29827.9|29777.9|29829.3|29779.3|29829.7|29779.7|29820.3|29770.3|217
1620089700000|2021-05-04 00:55:00|29830.4|29780.4|29829.7|29779.7|29832.9|29782.9|29824|29774|268
1620090000000|2021-05-04 01:00:00|29829.8|29779.8|29832.4|29782.4|29834.9|29784.9|29825.9|29775.9|280
1620090300000|2021-05-04 01:05:00|29832.3|29782.3|29834.6|29784.6|29834.9|29784.9|29827.2|29777.2|231
1620090600000|2021-05-04 01:10:00|29835.6|29785.6|29830.7|29780.7|29836.8|29786.8|29830.7|29780.7|216
1620090900000|2021-05-04 01:15:00|29831.6|29781.6|29839.1|29789.1|29841.2|29791.2|29830.9|29780.9|287
1620091200000|2021-05-04 01:20:00|29839.6|29789.6|29842.3|29792.3|29845.1|29795.1|29835.3|29785.3|305
1620091500000|2021-05-04 01:25:00|29841.4|29791.4|29850.7|29800.7|29853.1|29803.1|29837.3|29787.3|329
1620091800000|2021-05-04 01:30:00|29849.3|29799.3|29849.9|29799.9|29853.4|29803.4|29844.6|29794.6|318
1620092100000|2021-05-04 01:35:00|29847|29797|29848.5|29798.5|29853.2|29803.2|29844|29794|269
1620092400000|2021-05-04 01:40:00|29848|29798|29852.2|29802.2|29852.8|29802.8|29844.8|29794.8|237
1620092700000|2021-05-04 01:45:00|29851.9|29801.9|29851.6|29801.6|29854.9|29804.9|29847.3|29797.3|276
1620093000000|2021-05-04 01:50:00|29851.9|29801.9|29852.7|29802.7|29854.2|29804.2|29846.6|29796.6|230
1620093300000|2021-05-04 01:55:00|29852.1|29802.1|29858.4|29808.4|29860.7|29810.7|29848.8|29798.8|268
1620093600000|2021-05-04 02:00:00|29858.3|29808.3|29856.4|29806.4|29862.5|29812.5|29853.3|29803.3|286
1620093900000|2021-05-04 02:05:00|29856.3|29806.3|29858.6|29808.6|29861.7|29811.7|29852|29802|289
1620094200000|2021-05-04 02:10:00|29857.4|29807.4|29858.8|29808.8|29862|29812|29854.4|29804.4|287
1620094500000|2021-05-04 02:15:00|29859.5|29809.5|29860.2|29810.2|29863.8|29813.8|29857.6|29807.6|256
1620094800000|2021-05-04 02:20:00|29860.5|29810.5|29861.6|29811.6|29863.3|29813.3|29857.1|29807.1|225
1620095100000|2021-05-04 02:25:00|29861.4|29811.4|29866.4|29816.4|29866.4|29816.4|29856.2|29806.2|276
1620095400000|2021-05-04 02:30:00|29866.1|29816.1|29868.8|29818.8|29870|29820|29863.2|29813.2|214
1620095700000|2021-05-04 02:35:00|29869.4|29819.4|29871|29821|29871|29821|29865.9|29815.9|207
1620096000000|2021-05-04 02:40:00|29870.5|29820.5|29866.3|29816.3|29872.4|29822.4|29863.3|29813.3|284
1620096300000|2021-05-04 02:45:00|29865.9|29815.9|29858.9|29808.9|29872.3|29822.3|29857.4|29807.4|316
1620096600000|2021-05-04 02:50:00|29859|29809|29861|29811|29865.3|29815.3|29853.4|29803.4|221
1620096900000|2021-05-04 02:55:00|29861.6|29811.6|29863.1|29813.1|29866.5|29816.5|29858.1|29808.1|229
1620097200000|2021-05-04 03:00:00|29863.2|29813.2|29863.1|29813.1|29864.7|29814.7|29857.3|29807.3|180
1620097500000|2021-05-04 03:05:00|29863.4|29813.4|29862|29812|29866.4|29816.4|29855.7|29805.7|153
1620097800000|2021-05-04 03:10:00|29862.5|29812.5|29866.8|29816.8|29868.5|29818.5|29858.9|29808.9|231
1620098100000|2021-05-04 03:15:00|29867.1|29817.1|29873.1|29823.1|29875.1|29825.1|29865.9|29815.9|230
1620098400000|2021-05-04 03:20:00|29873.2|29823.2|29875.4|29825.4|29876.4|29826.4|29869.7|29819.7|225
1620098700000|2021-05-04 03:25:00|29875.3|29825.3|29872|29822|29876.1|29826.1|29870.7|29820.7|200
1620099000000|2021-05-04 03:30:00|29873|29823|29872.5|29822.5|29876.7|29826.7|29870|29820|179
1620099300000|2021-05-04 03:35:00|29872.6|29822.6|29878.3|29828.3|29878.5|29828.5|29872.3|29822.3|170
1620099600000|2021-05-04 03:40:00|29878.1|29828.1|29873.2|29823.2|29879.2|29829.2|29870.1|29820.1|175
1620099900000|2021-05-04 03:45:00|29876|29826|29876.3|29826.3|29879.5|29829.5|29869.9|29819.9|235
1620100200000|2021-05-04 03:50:00|29876.5|29826.5|29878.2|29828.2|29879.7|29829.7|29870.5|29820.5|201
1620100500000|2021-05-04 03:55:00|29877.9|29827.9|29880.6|29830.6|29882.6|29832.6|29873.7|29823.7|175
1620100800000|2021-05-04 04:00:00|29880.4|29830.4|29882.3|29832.3|29884.2|29834.2|29875.3|29825.3|280
1620101100000|2021-05-04 04:05:00|29882.8|29832.8|29881.5|29831.5|29885.8|29835.8|29877.8|29827.8|223
1620101400000|2021-05-04 04:10:00|29884.3|29834.3|29879.2|29829.2|29884.7|29834.7|29878.4|29828.4|167
1620101700000|2021-05-04 04:15:00|29880.6|29830.6|29882.8|29832.8|29885.3|29835.3|29876.5|29826.5|230
1620102000000|2021-05-04 04:20:00|29882.9|29832.9|29879|29829|29886.1|29836.1|29872.7|29822.7|237
1620102300000|2021-05-04 04:25:00|29878.7|29828.7|29869.2|29819.2|29881.8|29831.8|29864.3|29814.3|214
1620102600000|2021-05-04 04:30:00|29868.9|29818.9|29868|29818|29871.6|29821.6|29859.3|29809.3|463
1620102900000|2021-05-04 04:35:00|29868.9|29818.9|29873.1|29823.1|29875.5|29825.5|29868.1|29818.1|252
1620103200000|2021-05-04 04:40:00|29873.2|29823.2|29871.6|29821.6|29875.9|29825.9|29867.6|29817.6|234
1620103500000|2021-05-04 04:45:00|29873.3|29823.3|29873.3|29823.3|29876.7|29826.7|29870.8|29820.8|226
1620103800000|2021-05-04 04:50:00|29872.8|29822.8|29874.4|29824.4|29877.1|29827.1|29869.3|29819.3|228
1620104100000|2021-05-04 04:55:00|29875.1|29825.1|29871.4|29821.4|29876.1|29826.1|29868.7|29818.7|237
1620104400000|2021-05-04 05:00:00|29871.6|29821.6|29871.4|29821.4|29876|29826|29869.4|29819.4|243
1620104700000|2021-05-04 05:05:00|29871.8|29821.8|29882.4|29832.4|29884.4|29834.4|29871|29821|336
1620105000000|2021-05-04 05:10:00|29882.8|29832.8|29885.8|29835.8|29888.6|29838.6|29882|29832|300
1620105300000|2021-05-04 05:15:00|29886|29836|29883.7|29833.7|29887.8|29837.8|29881.2|29831.2|268
1620105600000|2021-05-04 05:20:00|29883.4|29833.4|29882.4|29832.4|29885.2|29835.2|29878.6|29828.6|256
1620105900000|2021-05-04 05:25:00|29882.9|29832.9|29889.9|29839.9|29893.9|29843.9|29882.8|29832.8|317
1620106200000|2021-05-04 05:30:00|29889.7|29839.7|29891.7|29841.7|29892|29842|29886.7|29836.7|269
1620106500000|2021-05-04 05:35:00|29891.4|29841.4|29888.8|29838.8|29892.4|29842.4|29885.5|29835.5|239
1620106800000|2021-05-04 05:40:00|29889.1|29839.1|29883.8|29833.8|29890.2|29840.2|29883.6|29833.6|273
1620107100000|2021-05-04 05:45:00|29883.7|29833.7|29886.4|29836.4|29889.8|29839.8|29882.1|29832.1|195
1620107400000|2021-05-04 05:50:00|29887.5|29837.5|29884.4|29834.4|29888.4|29838.4|29881.1|29831.1|224
1620107700000|2021-05-04 05:55:00|29883.7|29833.7|29896.9|29846.9|29900.1|29850.1|29879.4|29829.4|286
1620108000000|2021-05-04 06:00:00|29896.7|29846.7|29896.1|29846.1|29901.2|29863.5|29881.7|29842.9|497
1620108300000|2021-05-04 06:05:00|29895.7|29845.7|29892.7|29842.7|29896.6|29860.5|29876.8|29837.6|373
1620108600000|2021-05-04 06:10:00|29890.5|29840.5|29892.9|29842.9|29897.4|29859.1|29879.1|29837.7|365
1620108900000|2021-05-04 06:15:00|29892.7|29842.7|29893.9|29843.9|29897.7|29863.1|29878.2|29840.8|316
1620109200000|2021-05-04 06:20:00|29894|29844|29883.8|29863.8|29899.8|29864.8|29878.7|29842.5|355
1620109500000|2021-05-04 06:25:00|29882.7|29862.7|29900.7|29850.7|29901.2|29865.2|29881.5|29845.7|332
1620109800000|2021-05-04 06:30:00|29899.7|29849.7|29862.2|29842.2|29904.1|29869.5|29858.2|29822.9|439
1620110100000|2021-05-04 06:35:00|29878.1|29828.1|29866.2|29846.2|29884|29847.7|29861.3|29828|350
1620110400000|2021-05-04 06:40:00|29866.7|29846.7|29866.4|29846.4|29867.4|29847.4|29862.2|29842.2|330
1620110700000|2021-05-04 06:45:00|29866.3|29846.3|29902.2|29852.2|29918.2|29880.3|29857.9|29823.6|644
1620111000000|2021-05-04 06:50:00|29886.3|29866.3|29889.7|29869.7|29907.8|29870.2|29868.9|29834.5|540
1620111300000|2021-05-04 06:55:00|29889.6|29869.6|29885.6|29865.6|29899.5|29870.3|29860.4|29825.2|556
1620111600000|2021-05-04 07:00:00|29885.8|29865.8|29883|29863|29903.5|29871.4|29855.2|29826.1|628
1620111900000|2021-05-04 07:05:00|29883.1|29863.1|29946|29896|29948.6|29915.1|29879.8|29859.8|692
1620112200000|2021-05-04 07:10:00|29932.8|29912.8|29978.5|29958.5|29994.9|29960.4|29931.8|29903.6|664
1620112500000|2021-05-04 07:15:00|29977.8|29957.8|29955.4|29935.4|29984.9|29964.9|29955.2|29935.2|483
1620112800000|2021-05-04 07:20:00|29970.6|29920.6|29975.5|29955.5|29979.6|29955.5|29955.2|29920.3|595
1620113100000|2021-05-04 07:25:00|29976.3|29956.3|30016.8|29996.8|30052.7|30019.7|29974|29954|676
1620113400000|2021-05-04 07:30:00|30016.2|29996.2|30012.8|29992.8|30039.6|30005.4|30011.5|29983.2|639
1620113700000|2021-05-04 07:35:00|30012.9|29992.9|29994.2|29974.2|30026.7|29994.1|29992.9|29958.5|592
1620114000000|2021-05-04 07:40:00|29994|29974|29984.4|29964.4|30025|29996|29979.6|29948.4|654
1620114300000|2021-05-04 07:45:00|29984.2|29964.2|29976.3|29956.3|30001.5|29974.1|29972.5|29951.5|587
1620114600000|2021-05-04 07:50:00|29976|29956|29974.1|29954.1|29981.5|29961.5|29972.5|29952.5|476
1620114900000|2021-05-04 07:55:00|29974.5|29954.5|29970.2|29950.2|29977.1|29957.1|29965.2|29945.2|517
1620115200000|2021-05-04 08:00:00|29970.3|29950.3|29970|29950|29977.4|29957.4|29967.3|29947.3|600
1620115500000|2021-05-04 08:05:00|29970.2|29950.2|29963.9|29943.9|29973.2|29953.2|29962.7|29942.7|574
1620115800000|2021-05-04 08:10:00|29963.8|29943.8|29959.6|29939.6|29986.4|29947.8|29922.8|29892.4|660
1620116100000|2021-05-04 08:15:00|29958.8|29938.8|29942.6|29922.6|29970.8|29939.9|29932.7|29900.2|588
1620116400000|2021-05-04 08:20:00|29941.5|29921.5|29939.3|29919.3|29959.4|29934.9|29934.1|29906.6|556
1620116700000|2021-05-04 08:25:00|29938.5|29918.5|29954.1|29934.1|29954.8|29934.8|29936.9|29916.9|521
1620117000000|2021-05-04 08:30:00|29954.2|29934.2|29964.5|29944.5|29965.5|29945.5|29952.8|29932.8|579
1620117300000|2021-05-04 08:35:00|29964.2|29944.2|29972.4|29952.4|29989.8|29963.3|29963.1|29939.8|608
1620117600000|2021-05-04 08:40:00|29971.3|29951.3|29976.2|29956.2|29977.5|29957.5|29968.9|29948.9|539
1620117900000|2021-05-04 08:45:00|29976.4|29956.4|29990.1|29970.1|29992.5|29972.5|29974.4|29954.4|657
1620118200000|2021-05-04 08:50:00|29989.9|29969.9|30029.3|30009.3|30040.3|30010.1|29987.8|29967.1|645
1620118500000|2021-05-04 08:55:00|30029.2|30009.2|30040.2|30020.2|30062|30026.4|30026.4|29992.5|576
1620118800000|2021-05-04 09:00:00|30039.8|30019.8|30039.6|30019.6|30058.6|30025.2|30034.8|30007.6|552
1620119100000|2021-05-04 09:05:00|30039.5|30019.5|30021|30001|30039.6|30019.6|30017.7|29997.7|516
1620119400000|2021-05-04 09:10:00|30022.4|30002.4|30026.2|30006.2|30027.9|30007.9|30015.9|29995.9|531
1620119700000|2021-05-04 09:15:00|30026.3|30006.3|30010.7|29990.7|30031.8|30011.8|30004.7|29970.8|493
1620120000000|2021-05-04 09:20:00|30011.1|29991.1|30012.9|29992.9|30015.2|29995.2|30007.6|29987.6|465
1620120300000|2021-05-04 09:25:00|30013.3|29993.3|30002.6|29982.6|30013.3|29993.3|30000.9|29980.9|419
1620120600000|2021-05-04 09:30:00|30002.1|29982.1|29990.2|29970.2|30002.5|29982.5|29990.2|29970.2|537
1620120900000|2021-05-04 09:35:00|29990.9|29970.9|29992.4|29972.4|29996|29976|29988.9|29968.9|546
1620121200000|2021-05-04 09:40:00|29992.5|29972.5|29987.4|29967.4|29994.1|29974.1|29985.5|29965.5|466
1620121500000|2021-05-04 09:45:00|29987.6|29967.6|29987.4|29967.4|29990.9|29970.9|29985.9|29965.9|382
1620121800000|2021-05-04 09:50:00|29987.5|29967.5|29986.8|29966.8|29990.5|29970.5|29984.9|29964.9|367
1620122100000|2021-05-04 09:55:00|29987.1|29967.1|30007.2|29987.2|30008.2|29988.2|29985.5|29965.5|468
1620122400000|2021-05-04 10:00:00|30007.1|29987.1|30011.7|29991.7|30020.5|30000.5|30006.5|29986.5|572
1620122700000|2021-05-04 10:05:00|30011.6|29991.6|30011|29991|30017.9|29997.9|30011|29991|494
1620123000000|2021-05-04 10:10:00|30012.3|29992.3|30004.1|29984.1|30013.1|29993.1|30002.8|29982.8|501
1620123300000|2021-05-04 10:15:00|30003.9|29983.9|29997.8|29977.8|30004|29984|29997|29977|400
1620123600000|2021-05-04 10:20:00|29998.3|29978.3|29994.7|29974.7|29998.3|29978.3|29985.7|29965.7|508
1620123900000|2021-05-04 10:25:00|29994.8|29974.8|29979.4|29959.4|29994.8|29974.8|29977.9|29957.9|428
1620124200000|2021-05-04 10:30:00|29979.8|29959.8|29974.1|29954.1|29980.8|29960.8|29966.2|29946.2|534
1620124500000|2021-05-04 10:35:00|29974.4|29954.4|29983.4|29963.4|29985.2|29965.2|29970.6|29950.6|630
1620124800000|2021-05-04 10:40:00|29983.3|29963.3|29982.9|29962.9|30001.4|29966.9|29974.5|29951.4|557
1620125100000|2021-05-04 10:45:00|29983.4|29963.4|29991.3|29971.3|29993.8|29973.8|29978.6|29958.6|636
1620125400000|2021-05-04 10:50:00|29990.7|29970.7|29992|29972|29996|29976|29989.2|29969.2|517
1620125700000|2021-05-04 10:55:00|29992.6|29972.6|29989.7|29969.7|29992.6|29972.6|29983.3|29963.3|500
1620126000000|2021-05-04 11:00:00|29989|29969|29998|29978|30002.4|29982.4|29986|29966|582
1620126300000|2021-05-04 11:05:00|29997.4|29977.4|29980.6|29960.6|30006.1|29977.4|29975.9|29955.9|566
1620126600000|2021-05-04 11:10:00|29980.5|29960.5|29978.5|29958.5|29983.5|29963.5|29977|29957|570
1620126900000|2021-05-04 11:15:00|29979.7|29959.7|29958.2|29938.2|29981.6|29961.6|29950.8|29919|598
1620127200000|2021-05-04 11:20:00|29958.4|29938.4|29972.2|29952.2|29987.4|29958.9|29955.4|29921|549
1620127500000|2021-05-04 11:25:00|29972.1|29952.1|29990.3|29970.3|29996.4|29975.3|29969.4|29946.4|535
1620127800000|2021-05-04 11:30:00|29990.4|29970.4|29993.2|29973.2|30000.3|29980.3|29987.7|29967.7|576
1620128100000|2021-05-04 11:35:00|29994|29974|29986.4|29966.4|30002|29982|29986.4|29966.4|520
1620128400000|2021-05-04 11:40:00|29986.2|29966.2|29977.4|29957.4|29993.8|29970.3|29969|29933.8|952
1620128700000|2021-05-04 11:45:00|29975.6|29955.6|30005.6|29985.6|30012.1|29992.1|29968.8|29938.2|894
1620129000000|2021-05-04 11:50:00|30004.3|29984.3|29987|29967|30007.5|29986.8|29984.1|29947.9|803
1620129300000|2021-05-04 11:55:00|29986.9|29966.9|29990.5|29940.5|30003|29969.6|29948.5|29928.5|863
1620129600000|2021-05-04 12:00:00|29990.2|29940.2|29957.3|29937.3|29998.9|29969.9|29954.9|29930.3|774
1620129900000|2021-05-04 12:05:00|29956.8|29936.8|29978.8|29958.8|29979.3|29959.3|29947.4|29923.9|769
1620130200000|2021-05-04 12:10:00|29979.6|29959.6|29983.5|29963.5|29993|29973|29977|29957|771
1620130500000|2021-05-04 12:15:00|29982.3|29962.3|29983.3|29963.3|29986|29966|29971.2|29951.2|643
1620130800000|2021-05-04 12:20:00|29982|29962|29978.1|29958.1|29987.7|29967.7|29972.9|29952.9|676
1620131100000|2021-05-04 12:25:00|29978.3|29958.3|29984.4|29964.4|29984.4|29964.4|29960.4|29940.4|601
1620131400000|2021-05-04 12:30:00|29984.5|29964.5|29976.2|29956.2|29998.8|29967.7|29972.7|29946.9|571
1620131700000|2021-05-04 12:35:00|29976.4|29956.4|29975.2|29955.2|29982.1|29962.1|29972|29952|544
1620132000000|2021-05-04 12:40:00|29975.8|29955.8|29977.1|29957.1|29979.7|29959.7|29967.6|29947.6|582
1620132300000|2021-05-04 12:45:00|29977.2|29957.2|29968|29948|29981.6|29961.6|29963.7|29943.7|572
1620132600000|2021-05-04 12:50:00|29968.3|29948.3|29937.3|29917.3|29976.1|29956.1|29936.3|29916.3|793
1620132900000|2021-05-04 12:55:00|29938.7|29918.7|29946.3|29926.3|29949|29929|29937.2|29917.2|677
1620133200000|2021-05-04 13:00:00|29946.1|29926.1|29948.4|29928.4|29949.1|29929.1|29941.1|29921.1|573
1620133500000|2021-05-04 13:05:00|29948.2|29928.2|29937.5|29917.5|29961.9|29931|29936.7|29911.1|670
1620133800000|2021-05-04 13:10:00|29937.8|29917.8|29943.1|29923.1|29949|29929|29935|29915|650
1620134100000|2021-05-04 13:15:00|29943.3|29923.3|29964.6|29944.6|29966.5|29946.5|29943.3|29923.3|599
1620134400000|2021-05-04 13:20:00|29964.8|29944.8|29969.1|29949.1|29972.2|29952.2|29958.4|29938.4|602
1620134700000|2021-05-04 13:25:00|29968.4|29948.4|29964.8|29944.8|29969.6|29949.6|29957.8|29937.8|550
1620135000000|2021-05-04 13:30:00|29964.9|29944.9|29959.9|29939.9|29967.9|29947.9|29957.6|29937.6|619
1620135300000|2021-05-04 13:35:00|29959.6|29939.6|29950.2|29930.2|29966.3|29946.3|29949.6|29929.6|632
1620135600000|2021-05-04 13:40:00|29949.8|29929.8|29950|29930|29957.5|29937.5|29945.8|29925.8|573
1620135900000|2021-05-04 13:45:00|29948.9|29928.9|29961.3|29941.3|29976.6|29956.6|29946.6|29910.4|696
1620136200000|2021-05-04 13:50:00|29961.4|29941.4|29954.8|29934.8|29963.4|29942.9|29940.6|29913.4|660
1620136500000|2021-05-04 13:55:00|29956.1|29936.1|29958|29938|29975.9|29943.3|29945.1|29923.6|776
1620136800000|2021-05-04 14:00:00|29958.7|29938.7|29968.7|29948.7|29981.8|29961.8|29955|29935|887
1620137100000|2021-05-04 14:05:00|29968.5|29948.5|29957.7|29937.7|29970.3|29950.3|29952.3|29932.3|900
1620137400000|2021-05-04 14:10:00|29957.6|29937.6|29959.3|29939.3|29987.4|29967.4|29954.1|29934.1|845
1620137700000|2021-05-04 14:15:00|29959|29939|29958.7|29938.7|29982.7|29962.5|29955.3|29923.3|922
1620138000000|2021-05-04 14:20:00|29958.5|29938.5|29967.3|29947.3|29986.2|29953.1|29954.8|29934.8|751
1620138300000|2021-05-04 14:25:00|29967.4|29947.4|29961.3|29941.3|29970.1|29950.1|29957.9|29937.9|692
1620138600000|2021-05-04 14:30:00|29961.9|29941.9|29961.6|29941.6|29968.3|29948.3|29959.9|29939.9|735
1620138900000|2021-05-04 14:35:00|29961.4|29941.4|29969.5|29949.5|29972.7|29952.7|29952.4|29932.4|685
1620139200000|2021-05-04 14:40:00|29969.6|29949.6|29982.9|29962.9|29986.1|29966.1|29967.1|29947.1|674
1620139500000|2021-05-04 14:45:00|29983.5|29963.5|29979.6|29959.6|29990.3|29970.3|29973.7|29953.7|786
1620139800000|2021-05-04 14:50:00|29980|29960|29958.5|29938.5|29980|29960|29957.9|29937.9|648
1620140100000|2021-05-04 14:55:00|29958.7|29938.7|29949.2|29929.2|29960.6|29940.6|29941.6|29921.6|912
1620140400000|2021-05-04 15:00:00|29948.7|29928.7|29953.1|29933.1|29954|29934|29943.5|29923.5|788
1620140700000|2021-05-04 15:05:00|29953.3|29933.3|29945.1|29925.1|29963.7|29943.7|29944.3|29924.3|622
1620141000000|2021-05-04 15:10:00|29945.3|29925.3|30054.2|30004.2|30083.5|30037.2|29943.1|29923.1|1015
1620141300000|2021-05-04 15:15:00|30054.4|30004.4|30012.9|29992.9|30062.5|30028|29992.9|29967.4|1008
1620141600000|2021-05-04 15:20:00|30013|29993|30016.7|29996.7|30040.1|30010.8|30010.9|29990.1|864
1620141900000|2021-05-04 15:25:00|30016.3|29996.3|30009.9|29989.9|30018|29998|29998.5|29978.5|808
1620142200000|2021-05-04 15:30:00|30010|29990|30020.9|29970.9|30026.7|29998.1|30002.6|29969.3|878
1620142500000|2021-05-04 15:35:00|30020.1|29970.1|29990.5|29970.5|30026.7|29989.7|29985.6|29949.6|765
1620142800000|2021-05-04 15:40:00|30005|29955|29999.8|29949.8|30011.8|29976.8|29985.7|29949.1|664
1620143100000|2021-05-04 15:45:00|29999.9|29949.9|30013.5|29963.5|30016.3|29980|29986.4|29947.4|731
1620143400000|2021-05-04 15:50:00|30013.7|29963.7|30019.1|29969.1|30020.8|29986.2|29997|29959.3|765
1620143700000|2021-05-04 15:55:00|30018.7|29968.7|30017.7|29967.7|30029.2|29994.5|29996.6|29961.9|825
1620144000000|2021-05-04 16:00:00|30017.3|29967.3|30011|29961|30024.4|29974.4|30009.5|29959.5|688
1620144300000|2021-05-04 16:05:00|30011.4|29961.4|30002.6|29952.6|30018.3|29968.3|30001.8|29951.8|801
1620144600000|2021-05-04 16:10:00|30002.7|29952.7|29994.6|29944.6|30007.1|29964.3|29975.8|29942.6|769
1620144900000|2021-05-04 16:15:00|29994.9|29944.9|30006.1|29956.1|30009.2|29964.5|29978.7|29942.6|753
1620145200000|2021-05-04 16:20:00|30006.5|29956.5|30014|29964|30015.9|29971.4|29991|29951.5|621
1620145500000|2021-05-04 16:25:00|30013.7|29963.7|30019.3|29969.3|30022.4|29972.4|30010.1|29960.1|553
1620145800000|2021-05-04 16:30:00|30019.1|29969.1|30028.8|29978.8|30031|29981|30018|29968|607
1620146100000|2021-05-04 16:35:00|30028.6|29978.6|30026|29976|30044.5|29999.9|30019.2|29975.2|771
1620146400000|2021-05-04 16:40:00|30025.9|29975.9|30018.6|29968.6|30028.7|29978.7|30017|29967|723
1620146700000|2021-05-04 16:45:00|30018.7|29968.7|30014.8|29964.8|30022|29972|30012|29962|670
1620147000000|2021-05-04 16:50:00|30015.1|29965.1|30019|29969|30019.3|29969.3|30009.5|29959.5|717
1620147300000|2021-05-04 16:55:00|30019.2|29969.2|30021.6|29971.6|30023.8|29973.8|30011.1|29961.1|673
1620147600000|2021-05-04 17:00:00|30022.2|29972.2|29998.7|29948.7|30025.6|29975.6|29998.7|29948.7|834
1620147900000|2021-05-04 17:05:00|30000.2|29950.2|30002.9|29952.9|30011.5|29961.5|29999.6|29949.6|815
1620148200000|2021-05-04 17:10:00|30001.5|29951.5|30004.6|29954.6|30008.8|29958.8|30001.5|29951.5|634
1620148500000|2021-05-04 17:15:00|30005.4|29955.4|30009.3|29959.3|30011|29961|30003.7|29953.7|599
1620148800000|2021-05-04 17:20:00|30009.1|29959.1|30016.9|29966.9|30017.1|29967.1|30005.8|29955.8|675
1620149100000|2021-05-04 17:25:00|30017.5|29967.5|30016.1|29966.1|30021.7|29971.7|30010.9|29960.9|719
1620149400000|2021-05-04 17:30:00|30016.7|29966.7|30015.3|29965.3|30018.5|29968.5|30013.2|29963.2|572
1620149700000|2021-05-04 17:35:00|30014.7|29964.7|30018.3|29968.3|30019.9|29969.9|30012.3|29962.3|504
1620150000000|2021-05-04 17:40:00|30018.6|29968.6|30020|29970|30022.2|29972.2|30014.9|29964.9|453
1620150300000|2021-05-04 17:45:00|30020.3|29970.3|30014.4|29964.4|30023.9|29988.3|29999.5|29949.5|583
1620150600000|2021-05-04 17:50:00|30014.8|29964.8|30017.7|29967.7|30019.9|29969.9|30011.9|29961.9|557
1620150900000|2021-05-04 17:55:00|30017.6|29967.6|30011.7|29961.7|30023.1|29973.1|30009.1|29959.1|587
1620151200000|2021-05-04 18:00:00|30010.2|29960.2|30008.6|29958.6|30014.1|29964.1|30007|29957|692
1620151500000|2021-05-04 18:05:00|30008.8|29958.8|30008.7|29958.7|30012.8|29962.8|30004.3|29954.3|673
1620151800000|2021-05-04 18:10:00|30008.2|29958.2|30003.4|29953.4|30008.2|29958.2|30000|29950|692
1620152100000|2021-05-04 18:15:00|30003.1|29953.1|30005.9|29955.9|30007.2|29957.2|29997.8|29947.8|616
1620152400000|2021-05-04 18:20:00|30004.3|29954.3|30005.3|29955.3|30007.6|29957.6|30001.6|29951.6|621
1620152700000|2021-05-04 18:25:00|30006.3|29956.3|30006|29956|30008.9|29958.9|30003.3|29953.3|652
1620153000000|2021-05-04 18:30:00|30006.1|29956.1|30003|29953|30007.5|29957.5|29998.6|29948.6|650
1620153300000|2021-05-04 18:35:00|30003.9|29953.9|30007.6|29957.6|30008.8|29958.8|30003.1|29953.1|575
1620153600000|2021-05-04 18:40:00|30007.7|29957.7|30016|29966|30016.4|29977.6|29995|29955.6|507
1620153900000|2021-05-04 18:45:00|30016.3|29966.3|30022.8|29972.8|30023.9|29973.9|30014.6|29964.6|463
1620154200000|2021-05-04 18:50:00|30022.5|29972.5|30014.8|29964.8|30023.4|29973.4|30007.7|29957.7|496
1620154500000|2021-05-04 18:55:00|30014.9|29964.9|29999.3|29979.3|30020.4|29980.5|29997|29959.4|464
1620154800000|2021-05-04 19:00:00|29999.5|29979.5|30014.5|29964.5|30020.1|29984.5|29996.4|29962.5|483
1620155100000|2021-05-04 19:05:00|30014.6|29964.6|29998.1|29978.1|30018|29983.4|29997.4|29963.5|335
1620155400000|2021-05-04 19:10:00|29998.3|29978.3|29996.5|29976.5|30014.6|29980.2|29995.8|29961.4|399
1620155700000|2021-05-04 19:15:00|29996.7|29976.7|29994.2|29974.2|30014.7|29979.6|29993.5|29959.7|351
1620156000000|2021-05-04 19:20:00|29994|29974|29996|29976|30011.2|29976|29991.4|29957.4|273
1620156300000|2021-05-04 19:25:00|29995.9|29975.9|29995.1|29975.1|30011.6|29979.7|29992.2|29957.9|333
1620156600000|2021-05-04 19:30:00|29995.2|29975.2|29995|29975|30014.8|29979.4|29993.4|29959.1|486
1620156900000|2021-05-04 19:35:00|29994.8|29974.8|29994.2|29974.2|30009.5|29977.4|29991.5|29957.3|366
1620157200000|2021-05-04 19:40:00|29994.3|29974.3|29996.2|29976.2|30014.1|29979.4|29993.4|29959.2|396
1620157500000|2021-05-04 19:45:00|29996.6|29976.6|30014.4|29964.4|30047.4|29978.7|29996.6|29940.3|1138
1620157800000|2021-05-04 19:50:00|30012.8|29962.8|30011.6|29961.6|30037.1|29987.6|29997.6|29946.3|846
1620158100000|2021-05-04 19:55:00|30010.2|29960.2|30002|29949.9|30032.7|29982.1|29999.5|29942|777
1620158400000|2021-05-04 20:00:00|30001.5|29947.1|30009.1|29959.1|30013.9|29966.3|29976|29920.3|866
1620158700000|2021-05-04 20:05:00|30009.8|29959.8|30000.3|29950.3|30017.5|29965.2|29994|29935.9|530
1620159000000|2021-05-04 20:10:00|30000.8|29950.8|29999.1|29949.1|30005.4|29955.4|29996.3|29946.3|359
1620159300000|2021-05-04 20:15:00|29999.6|29949.6|30002.1|29952.1|30018.2|29959.7|29988.4|29926.5|795
1620159600000|2021-05-04 20:20:00|29996.5|29946.5|30005.3|29955.3|30022.6|29960.7|29989.6|29931.3|767
1620159900000|2021-05-04 20:25:00|30002.6|29952.6|29994.8|29944.8|30021.6|29960.5|29994.2|29934.4|480
1620160200000|2021-05-04 20:30:00|29998.6|29948.6|30015.2|29942.3|30026.4|29959.4|29991.5|29920.1|943
1620160500000|2021-05-04 20:35:00|30018.2|29939.8|30003.8|29953.8|30028.6|29957.7|29986.2|29920.7|1078
1620160800000|2021-05-04 20:40:00|30003.1|29953.1|30009.7|29946.1|30024.5|29961.8|29994|29928.5|602
1620161100000|2021-05-04 20:45:00|30007.6|29945.7|30015.6|29957.4|30041.7|29959.8|29997.9|29939.2|528
1620161400000|2021-05-04 20:50:00|30028.3|29944.6|30001.1|29951.1|30034.3|29976.7|30001.1|29938.8|375
1620161700000|2021-05-04 20:55:00|30001.6|29951.6|30022|29941.6|30037.3|29973.1|30000.1|29930.2|410
1620162000000|2021-05-04 21:00:00|30032.6|29927.6|30032.1|29932.2|30041.5|29936.3|30030.6|29917.1|47
1620162300000|2021-05-04 21:05:00|30025.9|29929.8|30039.2|29922.2|30053.3|29960|30008.1|29891.1|126
1620162600000|2021-05-04 21:10:00|30041.7|29924.7|30031.1|29949.9|30058|29955|30023.6|29910.9|203
1620162900000|2021-05-04 21:15:00|30039.7|29945.9|30042.2|29932.4|30050.7|29956.1|30012|29910.8|193
1620163200000|2021-05-04 21:20:00|30044|29945.6|30034.2|29954.1|30052|29960.6|30011|29899.7|162
1620163500000|2021-05-04 21:25:00|30033.5|29926.6|30038.3|29921.8|30045.7|29963|30011|29899.7|157
1620163800000|2021-05-04 21:30:00|30042.3|29925.3|30029.4|29948.3|30046.3|29953.9|30014.8|29899.7|208
1620164100000|2021-05-04 21:35:00|30030.9|29947.4|30007|29947.8|30042.8|29958.5|30007|29897.2|170
1620164400000|2021-05-04 21:40:00|30029.6|29955.9|30031.9|29933|30041.8|29959|30008|29897.9|187
1620164700000|2021-05-04 21:45:00|30034.3|29929.6|30019.4|29917.7|30039.8|29956.6|29998|29881|203
1620165000000|2021-05-04 21:50:00|30012.8|29895.8|30018.2|29950.1|30037.1|29960.9|30004|29895.8|241
1620165300000|2021-05-04 21:55:00|30017.3|29949.7|30023.2|29934.5|30038|29952.8|29996.9|29879.9|259
1620165600000|2021-05-04 22:00:00|30015.9|29898.9|30023.4|29930|30034|29950.2|30008.6|29898.9|660
1620165900000|2021-05-04 22:05:00|30021.8|29930.1|30022.9|29934.4|30036.5|29959.9|30010.4|29894.4|318
1620166200000|2021-05-04 22:10:00|30022.7|29930.3|30012.7|29925.7|30036.4|29961.8|30007|29908.3|257
1620166500000|2021-05-04 22:15:00|30012.5|29926.5|30024|29938.3|30036.2|29953.3|30011.8|29921.7|714
1620166800000|2021-05-04 22:20:00|30026.2|29940.3|30028.5|29939.5|30034.2|29950.3|30010.4|29923.4|771
1620167100000|2021-05-04 22:25:00|30028.2|29939.3|30009.6|29950.7|30030.6|29955.3|30008.1|29922.6|614
1620167400000|2021-05-04 22:30:00|30010.3|29949.4|30016.8|29939|30018.5|29954.8|30005.4|29925.4|198
1620167700000|2021-05-04 22:35:00|30010.6|29953.4|30011.4|29951.7|30017.9|29954.2|30004|29925.1|202
1620168000000|2021-05-04 22:40:00|30011.6|29951.1|30019.6|29938.5|30023.8|29955.6|30006.2|29928.1|309
1620168300000|2021-05-04 22:45:00|30019.7|29940.4|30004.8|29942.6|30022.1|29950.6|30003.2|29926.8|460
1620168600000|2021-05-04 22:50:00|30006.3|29938.8|30005.9|29942.5|30017.5|29954.4|30003.7|29922.5|312
1620168900000|2021-05-04 22:55:00|30002.9|29950.4|30004.8|29936.1|30015.1|29951.7|30001.6|29925.7|237
1620169200000|2021-05-04 23:00:00|30000.1|29947.5|30006.9|29946.1|30022.7|29947.5|30000.1|29920.6|406
1620169500000|2021-05-04 23:05:00|30018.3|29937.3|30009.1|29952|30019.2|29952.6|30001.6|29932.4|231
1620169800000|2021-05-04 23:10:00|30011.1|29951.9|30010.2|29956.9|30021.4|29957.7|30001.2|29924.9|229
1620170100000|2021-05-04 23:15:00|30016.9|29956.8|30006.3|29941.1|30019.7|29957|30004.2|29930.5|216
1620170400000|2021-05-04 23:20:00|30006.5|29943.9|30009.1|29949.6|30019|29957.5|30001.6|29917.3|195
1620170700000|2021-05-04 23:25:00|30009|29949|30010.2|29941.9|30020.3|29957.1|30004|29926.7|210
1620171000000|2021-05-04 23:30:00|30010.6|29939.9|30011.7|29958.1|30020.3|29959.1|30005.3|29921|163
1620171300000|2021-05-04 23:35:00|30011.1|29958.5|30007.3|29944.9|30023|29958.5|30003.3|29927.8|192
1620171600000|2021-05-04 23:40:00|30006.7|29941.5|30014.3|29942.3|30024|29956.8|30005|29932|374
1620171900000|2021-05-04 23:45:00|30013.7|29946.1|30007.2|29952|30019|29954.4|30005|29933.8|229
1620172200000|2021-05-04 23:50:00|30008|29951.5|30009.2|29952.2|30021|29954.1|30007.6|29934.3|275
1620172500000|2021-05-04 23:55:00|30009.7|29952.3|30009.4|29956.7|30021|29957.8|30004.4|29937.4|262
1620172800000|2021-05-05 00:00:00|30010|29954.8|30001.1|29951.1|30013.3|29958.6|29998.6|29942.2|330
1620173100000|2021-05-05 00:05:00|30001.6|29951.6|30005.7|29955.7|30006.9|29956.9|29996.9|29945|272
1620173400000|2021-05-05 00:10:00|30004.6|29954.6|30001.5|29951.5|30007.3|29956.7|29992.7|29939.8|612
1620173700000|2021-05-05 00:15:00|30001.6|29951.6|29996.7|29946.7|30004.5|29954.3|29994.9|29944.5|355
1620174000000|2021-05-05 00:20:00|29996.9|29946.9|29996.8|29946.8|30001.6|29950.5|29993.2|29943|228
1620174300000|2021-05-05 00:25:00|29996.6|29946.6|29996.8|29946.8|30002|29952|29993.8|29942.2|295
1620174600000|2021-05-05 00:30:00|29993.5|29943.5|29991.8|29941.8|30000.2|29947.4|29989.1|29938.5|532
1620174900000|2021-05-05 00:35:00|29992.2|29942.2|29988.7|29938.7|29993.6|29943.6|29986.6|29930.9|225
1620175200000|2021-05-05 00:40:00|29988.8|29938.8|29989.7|29939.7|29995.5|29944.9|29986.5|29936.5|193
1620175500000|2021-05-05 00:45:00|29989|29939|29991.4|29941.4|29993.4|29943|29986.8|29936.8|189
1620175800000|2021-05-05 00:50:00|29991.9|29941.9|29988.7|29938.7|29993.9|29943.9|29986.9|29936.9|192
1620176100000|2021-05-05 00:55:00|29989|29939|29991.1|29941.1|29991.9|29941.9|29985.1|29932.4|236
1620176400000|2021-05-05 01:00:00|29991.2|29941.2|29990.9|29940.9|29994.6|29943.9|29984.8|29934.8|226
1620176700000|2021-05-05 01:05:00|29991.1|29941.1|29991.8|29941.8|29995|29943.3|29985.9|29935.9|161
1620177000000|2021-05-05 01:10:00|29995|29942.7|29990.2|29940.2|29995.7|29945.7|29988.5|29938.5|177
1620177300000|2021-05-05 01:15:00|29989.8|29939.8|29990.6|29940.6|29993.6|29943.6|29987.6|29937.6|129
1620177600000|2021-05-05 01:20:00|29990.7|29940.7|29991.9|29941.9|29995.5|29945.5|29987.9|29937.9|143
1620177900000|2021-05-05 01:25:00|29991.8|29941.8|29992.8|29942.8|29995.6|29944|29989|29939|94
1620178200000|2021-05-05 01:30:00|29993.3|29943.3|29993.8|29943.8|29996.5|29946.5|29988.1|29938.1|241
1620178500000|2021-05-05 01:35:00|29993.9|29943.9|29987.3|29937.3|29996|29945|29983.1|29930.6|305
1620178800000|2021-05-05 01:40:00|29986.8|29936.8|29986.9|29936.9|29992.7|29942.2|29984.4|29934.3|266
1620179100000|2021-05-05 01:45:00|29986.7|29936.7|29981.9|29931.9|29991.6|29938.9|29979.2|29929.2|252
1620179400000|2021-05-05 01:50:00|29981.2|29931.2|29984.3|29934.3|29987|29937|29980.4|29930.4|277
1620179700000|2021-05-05 01:55:00|29984.7|29934.7|29980.5|29930.5|29986.7|29936.7|29977.8|29927.8|207
1620180000000|2021-05-05 02:00:00|29980.2|29930.2|29974.6|29924.6|29984|29933.6|29971.2|29920.4|271
1620180300000|2021-05-05 02:05:00|29975.6|29925.6|29972.7|29922.7|29978.2|29928.2|29972|29919.1|218
1620180600000|2021-05-05 02:10:00|29974.1|29924.1|29972|29922|29976.5|29926.5|29968.6|29918.2|196
1620180900000|2021-05-05 02:15:00|29974.4|29924.4|29974.4|29924.4|29977|29925.5|29967.7|29915.1|247
1620181200000|2021-05-05 02:20:00|29974|29924|29972.3|29922.3|29976.4|29925.9|29967.3|29911.4|317
1620181500000|2021-05-05 02:25:00|29974.4|29924.4|29960|29910|29976|29924.4|29960|29910|318
1620181800000|2021-05-05 02:30:00|29958.9|29908.9|29957.6|29907.6|29962.4|29912.4|29953.7|29903.7|275
1620182100000|2021-05-05 02:35:00|29958|29908|29957.2|29907.2|29959.9|29909.9|29954.6|29904.6|321
1620182400000|2021-05-05 02:40:00|29957.4|29907.4|29960|29910|29960.6|29910.6|29953.7|29903.7|482
1620182700000|2021-05-05 02:45:00|29960.1|29910.1|29959.3|29909.3|29966.6|29916.6|29956|29906|340
1620183000000|2021-05-05 02:50:00|29959.4|29909.4|29956.3|29906.3|29964.5|29914.5|29955.3|29905.3|347
1620183300000|2021-05-05 02:55:00|29956.5|29906.5|29959.1|29909.1|29959.4|29909.4|29952.6|29902.6|475
1620183600000|2021-05-05 03:00:00|29959.5|29909.5|29955.8|29905.8|29961.8|29911.8|29953.2|29903.2|477
1620183900000|2021-05-05 03:05:00|29956.9|29906.9|29953.9|29903.9|29963.1|29913.1|29953.4|29903|546
1620184200000|2021-05-05 03:10:00|29954.4|29904.4|29954.4|29904.4|29958.2|29908.2|29952.2|29902.2|374
1620184500000|2021-05-05 03:15:00|29954.5|29904.5|29955.2|29905.2|29962|29912|29952.4|29902.4|432
1620184800000|2021-05-05 03:20:00|29954.9|29904.9|29942.1|29892.1|29956.1|29906.1|29942|29892|340
1620185100000|2021-05-05 03:25:00|29942.2|29892.2|29944.9|29894.9|29945.7|29895.7|29939.9|29889.9|334
1620185400000|2021-05-05 03:30:00|29943|29893|29941.4|29891.4|29947.5|29897.5|29940.2|29890.2|265
1620185700000|2021-05-05 03:35:00|29941.8|29891.8|29944.8|29894.8|29948.7|29898.7|29940.3|29890.3|341
1620186000000|2021-05-05 03:40:00|29946.2|29896.2|29942|29892|29946.4|29896.4|29940.1|29890.1|246
1620186300000|2021-05-05 03:45:00|29943|29893|29946.9|29896.9|29947.5|29897.5|29940.8|29890.8|342
1620186600000|2021-05-05 03:50:00|29946.5|29896.5|29947.6|29897.6|29949.5|29899.5|29942.5|29892.5|242
1620186900000|2021-05-05 03:55:00|29947.7|29897.7|29947.4|29897.4|29952.2|29902.2|29944.8|29894.8|373
1620187200000|2021-05-05 04:00:00|29947.9|29897.9|29944|29894|29949.7|29899.7|29940.2|29890.2|297
1620187500000|2021-05-05 04:05:00|29944.6|29894.6|29947.2|29897.2|29948.7|29898.7|29943|29893|199
1620187800000|2021-05-05 04:10:00|29946.4|29896.4|29947|29897|29949.8|29899.8|29944.4|29894.4|196
1620188100000|2021-05-05 04:15:00|29948.7|29898.7|29946.7|29896.7|29953.4|29903.4|29944.4|29894.4|158
1620188400000|2021-05-05 04:20:00|29947.8|29897.8|29949.4|29899.4|29953.1|29903.1|29946.5|29896.5|192
1620188700000|2021-05-05 04:25:00|29949.6|29899.6|29949.6|29899.6|29953|29903|29948|29898|194
1620189000000|2021-05-05 04:30:00|29949.9|29899.9|29948.4|29898.4|29952.9|29902.9|29947.3|29897.3|253
1620189300000|2021-05-05 04:35:00|29948.7|29898.7|29948.4|29898.4|29951.7|29901.7|29945.9|29895.9|208
1620189600000|2021-05-05 04:40:00|29948.9|29898.9|29948.8|29898.8|29952.2|29902.2|29946.4|29896.4|203
1620189900000|2021-05-05 04:45:00|29949.1|29899.1|29948.5|29898.5|29952.3|29902.3|29941.9|29891.9|243
1620190200000|2021-05-05 04:50:00|29948.8|29898.8|29947.2|29897.2|29949.4|29899.4|29943.7|29893.7|224
1620190500000|2021-05-05 04:55:00|29945.1|29895.1|29946.9|29896.9|29949.1|29899.1|29943.9|29893.9|209
1620190800000|2021-05-05 05:00:00|29947.2|29897.2|29949|29899|29951.2|29901.2|29945.6|29895.6|230
1620191100000|2021-05-05 05:05:00|29949.2|29899.2|29960.6|29910.6|29966.1|29916.1|29947.4|29897.4|296
1620191400000|2021-05-05 05:10:00|29961.1|29911.1|29963.1|29913.1|29968.2|29918.2|29958.4|29908.4|383
1620191700000|2021-05-05 05:15:00|29963.2|29913.2|29965.5|29915.5|29969|29919|29960.3|29910.3|254
1620192000000|2021-05-05 05:20:00|29965.4|29915.4|29966.8|29916.8|29968.6|29918.6|29963.4|29913.4|221
1620192300000|2021-05-05 05:25:00|29966.9|29916.9|29969.7|29919.7|29970.5|29920.5|29958.6|29908.6|259
1620192600000|2021-05-05 05:30:00|29971.4|29921.4|29964.4|29914.4|29971.4|29921.4|29960.6|29910.6|333
1620192900000|2021-05-05 05:35:00|29964.5|29914.5|29977.7|29927.7|29985.1|29935.1|29963.4|29913.4|548
1620193200000|2021-05-05 05:40:00|29978.2|29928.2|29987.2|29937.2|29991.4|29941.4|29978.2|29928.2|393
1620193500000|2021-05-05 05:45:00|29987.5|29937.5|29984.7|29934.7|29993.6|29943.6|29983.7|29933.7|249
1620193800000|2021-05-05 05:50:00|29984.6|29934.6|29993.4|29943.4|30019|29949|29981.2|29931.2|377
1620194100000|2021-05-05 05:55:00|29993.1|29943.1|30008|29958|30026|29959|29993.1|29943.1|528
1620194400000|2021-05-05 06:00:00|30006.2|29956.2|30004.2|29954.2|30006.3|29956.3|29992.1|29942.1|665
1620194700000|2021-05-05 06:05:00|30004.3|29954.3|30016.5|29966.5|30022|29972|30000.2|29950.2|607
1620195000000|2021-05-05 06:10:00|30016|29966|30022.2|29972.2|30030|29985.7|30005.7|29965.2|546
1620195300000|2021-05-05 06:15:00|30024.8|29974.8|30030.8|29980.8|30035.3|29985.3|30023.6|29973.6|527
1620195600000|2021-05-05 06:20:00|30031.4|29981.4|30033.2|29983.2|30036.6|29986.6|30030.5|29980.5|477
1620195900000|2021-05-05 06:25:00|30033.3|29983.3|30037.8|29987.8|30041.3|29991.3|30033|29983|487
1620196200000|2021-05-05 06:30:00|30037.7|29987.7|30027.4|30007.4|30058.4|30023.2|30021.9|29987.2|683
1620196500000|2021-05-05 06:35:00|30027.5|30007.5|30016.9|29996.9|30043.8|30010.3|30015.2|29990.3|626
1620196800000|2021-05-05 06:40:00|30017|29997|30023|30003|30038.3|30006.7|30016.6|29986.3|573
1620197100000|2021-05-05 06:45:00|30022.9|30002.9|30043.9|30023.9|30053.3|30033.3|30021.1|30001.1|497
1620197400000|2021-05-05 06:50:00|30044.7|30024.7|30041.4|30021.4|30049.6|30029.6|30038.8|30018.8|608
1620197700000|2021-05-05 06:55:00|30041|30021|30069.2|30019.2|30069.2|30032.2|30034.4|30007.5|628
1620198000000|2021-05-05 07:00:00|30054|30034|30058.9|30038.9|30072.4|30039.7|30035.6|30003.1|780
1620198300000|2021-05-05 07:05:00|30058.8|30038.8|30086.8|30066.8|30104.3|30075.2|30058.1|30038.1|816
1620198600000|2021-05-05 07:10:00|30086.2|30066.2|30082.3|30062.3|30094.4|30074.4|30081.1|30061.1|757
1620198900000|2021-05-05 07:15:00|30082.5|30062.5|30075.3|30055.3|30102.2|30068.8|30070.8|30037.3|887
1620199200000|2021-05-05 07:20:00|30075.2|30055.2|30052.6|30032.6|30084.5|30056.7|30047.3|30012.9|803
1620199500000|2021-05-05 07:25:00|30052.5|30032.5|30063.1|30043.1|30083.1|30051.6|30050.5|30018.7|815
1620199800000|2021-05-05 07:30:00|30062.7|30042.7|30066.8|30046.8|30081.8|30048.7|30060|30025|669
1620200100000|2021-05-05 07:35:00|30066.4|30046.4|30062.3|30042.3|30070.4|30050.4|30060.3|30040.3|658
1620200400000|2021-05-05 07:40:00|30062.9|30042.9|30035.9|30015.9|30063.6|30043.6|30035.4|30015.4|713
1620200700000|2021-05-05 07:45:00|30035.6|30015.6|30037|30017|30043.8|30023.8|30035.2|30015.2|753
1620201000000|2021-05-05 07:50:00|30036.8|30016.8|30027.2|30007.2|30043.7|30018.1|30024.9|29991.5|650
1620201300000|2021-05-05 07:55:00|30027.1|30007.1|30041.4|30021.4|30059.3|30023.5|30001.3|29981.1|747
1620201600000|2021-05-05 08:00:00|30041.2|30021.2|30026|30006|30060.8|30028.3|30013.7|29988.7|760
1620201900000|2021-05-05 08:05:00|30025.8|30005.8|30053.8|30033.8|30063.2|30041|30020.4|30000.4|617
1620202200000|2021-05-05 08:10:00|30054|30034|30051.4|30031.4|30068.4|30036.7|30047.5|30017.9|713
1620202500000|2021-05-05 08:15:00|30049.1|30029.1|30044|30024|30052.3|30032.3|30044|30024|610
1620202800000|2021-05-05 08:20:00|30044.3|30024.3|30056.3|30036.3|30060.9|30040.9|30039|30019|672
1620203100000|2021-05-05 08:25:00|30056.5|30036.5|30056|30036|30059.9|30039.9|30051.6|30031.6|532
1620203400000|2021-05-05 08:30:00|30055.3|30035.3|30048.7|30028.7|30057.1|30037.1|30046.1|30026.1|654
1620203700000|2021-05-05 08:35:00|30048.6|30028.6|30047.9|30027.9|30066.5|30039.8|30044.9|30012.4|702
1620204000000|2021-05-05 08:40:00|30049.3|30029.3|30038.8|30018.8|30062.5|30033.2|30038.4|30006.3|666
1620204300000|2021-05-05 08:45:00|30038.6|30018.6|30031.7|30011.7|30048.6|30028.6|30030.3|30010.3|650
1620204600000|2021-05-05 08:50:00|30031.2|30011.2|30032.9|30012.9|30037|30017|30028.2|30008.2|483
1620204900000|2021-05-05 08:55:00|30033.2|30013.2|30025.2|30005.2|30050.5|30017.2|30022.3|29998.3|497
1620205200000|2021-05-05 09:00:00|30025.1|30005.1|30023.3|30003.3|30026.7|30006.7|30017|29997|603
1620205500000|2021-05-05 09:05:00|30023.1|30003.1|30015.5|29995.5|30024.4|30004.4|30013|29993|483
1620205800000|2021-05-05 09:10:00|30015.8|29995.8|30022.2|30002.2|30024.8|30004.8|30013.6|29993.6|543
1620206100000|2021-05-05 09:15:00|30023.2|30003.2|30014.6|29994.6|30024|30004|30006.7|29986.7|630
1620206400000|2021-05-05 09:20:00|30014.7|29994.7|30007.8|29987.8|30020|30000|30006.4|29986.4|577
1620206700000|2021-05-05 09:25:00|30007.7|29987.7|29993.6|29973.6|30008.9|29988.9|29991|29971|495
1620207000000|2021-05-05 09:30:00|29993.4|29973.4|29989.7|29969.7|29995.4|29975.4|29985.5|29965.5|456
1620207300000|2021-05-05 09:35:00|29989.9|29969.9|29986.9|29966.9|29990.8|29970.8|29983.3|29963.3|391
1620207600000|2021-05-05 09:40:00|29986.7|29966.7|29993.4|29973.4|29994.6|29974.6|29974.4|29954.4|569
1620207900000|2021-05-05 09:45:00|29993.1|29973.1|29980.6|29960.6|29994.6|29974.6|29976.8|29956.8|554
1620208200000|2021-05-05 09:50:00|29980.3|29960.3|29980.5|29960.5|29982.4|29962.4|29977|29957|398
1620208500000|2021-05-05 09:55:00|29980.7|29960.7|30001.3|29981.3|30014.9|29984.8|29978.8|29958.8|567
1620208800000|2021-05-05 10:00:00|30000.7|29980.7|30000|29980|30010.6|29987.2|29986.5|29960.6|656
1620209100000|2021-05-05 10:05:00|29999.3|29979.3|29980|29960|30015.2|29984.9|29976|29956|639
1620209400000|2021-05-05 10:10:00|29979.7|29959.7|29971.4|29951.4|30006.1|29977.5|29968|29944.3|639
1620209700000|2021-05-05 10:15:00|29971.1|29951.1|29966.6|29946.6|29996|29966|29964.9|29932.4|605
1620210000000|2021-05-05 10:20:00|29966.7|29946.7|29965.2|29945.2|29971|29951|29959.2|29939.2|558
1620210300000|2021-05-05 10:25:00|29964.8|29944.8|29963.8|29943.8|29983.2|29953.6|29960.9|29932|527
1620210600000|2021-05-05 10:30:00|29963.6|29943.6|29968.5|29948.5|29976.8|29956.8|29962|29942|519
1620210900000|2021-05-05 10:35:00|29968.4|29948.4|29959.1|29939.1|29969.5|29949.5|29954.6|29934.6|612
1620211200000|2021-05-05 10:40:00|29958.3|29938.3|29956.2|29936.2|29958.9|29938.9|29948.8|29928.8|667
1620211500000|2021-05-05 10:45:00|29957.1|29937.1|29953.9|29933.9|29958.7|29938.7|29950.3|29930.3|556
1620211800000|2021-05-05 10:50:00|29953.8|29933.8|29946.3|29926.3|29955.2|29935.2|29942.7|29922.7|572
1620212100000|2021-05-05 10:55:00|29946.4|29926.4|29955.6|29935.6|29957.5|29937.5|29945.7|29925.7|570
1620212400000|2021-05-05 11:00:00|29956|29936|29962.9|29942.9|29987.4|29963.9|29955.1|29924.2|637
1620212700000|2021-05-05 11:05:00|29962.8|29942.8|29960.1|29940.1|29968.7|29948.7|29959.1|29939.1|538
1620213000000|2021-05-05 11:10:00|29960|29940|29958.1|29938.1|29961.8|29941.8|29953.4|29933.4|436
1620213300000|2021-05-05 11:15:00|29957.3|29937.3|29960.2|29940.2|29965.9|29945.9|29957.3|29937.3|482
1620213600000|2021-05-05 11:20:00|29960|29940|29969.3|29949.3|29970.7|29950.7|29960|29940|525
1620213900000|2021-05-05 11:25:00|29969.1|29949.1|29968.2|29948.2|29972.6|29952.6|29964.9|29944.9|467
1620214200000|2021-05-05 11:30:00|29969.1|29949.1|29963.7|29943.7|29969.6|29949.6|29962.3|29942.3|446
1620214500000|2021-05-05 11:35:00|29963.5|29943.5|29959.9|29939.9|29965.2|29945.2|29957.8|29937.8|409
1620214800000|2021-05-05 11:40:00|29960.2|29940.2|29937.2|29917.2|29960.2|29940.2|29932.2|29912.2|643
1620215100000|2021-05-05 11:45:00|29935.7|29915.7|29947.9|29927.9|29948.3|29928.3|29932.5|29912.5|504
1620215400000|2021-05-05 11:50:00|29948.2|29928.2|29958.5|29938.5|29966.9|29939.7|29947.8|29916.9|464
1620215700000|2021-05-05 11:55:00|29958.6|29938.6|29964.9|29944.9|29970.7|29950.7|29955.8|29935.8|599
1620216000000|2021-05-05 12:00:00|29965.2|29945.2|29968.8|29948.8|29977.3|29957.3|29960.8|29940.8|532
1620216300000|2021-05-05 12:05:00|29969|29949|29967.7|29947.7|29970.7|29950.7|29964.5|29944.5|416
1620216600000|2021-05-05 12:10:00|29968.1|29948.1|29981.6|29931.6|29981.7|29948.1|29953.4|29927.5|588
1620216900000|2021-05-05 12:15:00|29980.2|29930.2|29956.2|29936.2|29980.2|29940.5|29945.1|29916.1|805
1620217200000|2021-05-05 12:20:00|29955.8|29935.8|29961.6|29941.6|29968.8|29948.8|29952.3|29932.3|711
1620217500000|2021-05-05 12:25:00|29961.3|29941.3|29984.2|29964.2|29984.2|29964.2|29958.8|29938.8|686
1620217800000|2021-05-05 12:30:00|29984.1|29964.1|30000.6|29980.6|30014.2|29989.2|29983.5|29961.1|775
1620218100000|2021-05-05 12:35:00|30000.8|29980.8|29995.4|29975.4|30004.2|29984.2|29986.3|29966.3|643
1620218400000|2021-05-05 12:40:00|29994.4|29974.4|29988.1|29968.1|29995|29975|29987.9|29967.9|609
1620218700000|2021-05-05 12:45:00|29988.2|29968.2|29974.7|29954.7|29991.1|29971.1|29973.6|29953.6|654
1620219000000|2021-05-05 12:50:00|29974.4|29954.4|29967.3|29947.3|29975.2|29955.2|29957.6|29937.6|701
1620219300000|2021-05-05 12:55:00|29968.1|29948.1|29968.7|29948.7|29984.8|29956.2|29963|29932.8|714
1620219600000|2021-05-05 13:00:00|29969|29949|29961.3|29941.3|29969|29949|29952.2|29932.2|636
1620219900000|2021-05-05 13:05:00|29961.7|29941.7|29940.5|29920.5|29988.5|29952.8|29936.9|29916.9|810
1620220200000|2021-05-05 13:10:00|29940.9|29920.9|29940.1|29920.1|29944.6|29924.6|29932.7|29912.7|649
1620220500000|2021-05-05 13:15:00|29940.9|29920.9|29933.8|29913.8|29943.5|29923.5|29931.3|29911.3|560
1620220800000|2021-05-05 13:20:00|29933|29913|29941|29921|29943|29923|29930.7|29910.7|554
1620221100000|2021-05-05 13:25:00|29946|29926|29928.2|29908.2|29946|29926|29924.4|29904.4|819
1620221400000|2021-05-05 13:30:00|29928.7|29908.7|29917.8|29897.8|29928.7|29908.7|29916.2|29896.2|605
1620221700000|2021-05-05 13:35:00|29917.5|29897.5|29914.3|29894.3|29921.7|29901.7|29901.5|29881.5|628
1620222000000|2021-05-05 13:40:00|29914.1|29894.1|29918.4|29898.4|29934.6|29905.7|29911.3|29883.8|567
1620222300000|2021-05-05 13:45:00|29919.5|29899.5|29924.2|29904.2|29936.5|29909.5|29913.7|29879.5|604
1620222600000|2021-05-05 13:50:00|29923.9|29903.9|29934.5|29914.5|29953.3|29931.1|29921.9|29894.4|614
1620222900000|2021-05-05 13:55:00|29935.3|29915.3|29957.2|29907.2|29962|29930|29931.9|29904.5|642
1620223200000|2021-05-05 14:00:00|29958.9|29908.9|29948.6|29928.6|29962.5|29932.4|29939.3|29904.8|639
1620223500000|2021-05-05 14:05:00|29948.4|29928.4|29971.1|29951.1|29987.1|29954.2|29947.2|29926.4|657
1620223800000|2021-05-05 14:10:00|29971.3|29951.3|29953|29933|29971.6|29951.6|29946.2|29926.2|524
1620224100000|2021-05-05 14:15:00|29953.1|29933.1|29956.3|29936.3|29974.3|29941.6|29951.1|29918.2|485
1620224400000|2021-05-05 14:20:00|29956.9|29936.9|29954.4|29934.4|29976.9|29946.2|29950.6|29925.8|535
1620224700000|2021-05-05 14:25:00|29954.1|29934.1|29951.7|29931.7|29957.9|29937.9|29947.6|29927.6|591
1620225000000|2021-05-05 14:30:00|29951.2|29931.2|29928.1|29908.1|29953.3|29933.3|29926.2|29906.2|577
1620225300000|2021-05-05 14:35:00|29927.7|29907.7|29929.1|29909.1|29934.1|29914.1|29923.3|29903.3|593
1620225600000|2021-05-05 14:40:00|29928.9|29908.9|29930.3|29910.3|29938.6|29918.6|29924|29904|617
1620225900000|2021-05-05 14:45:00|29930.6|29910.6|29927|29907|29932.7|29912.7|29920.6|29900.6|619
1620226200000|2021-05-05 14:50:00|29926.9|29906.9|29911.4|29891.4|29926.9|29906.9|29905|29885|657
1620226500000|2021-05-05 14:55:00|29911.5|29891.5|29907.5|29887.5|29923.2|29901.2|29891.3|29871.3|682
1620226800000|2021-05-05 15:00:00|29907.3|29887.3|29909.8|29889.8|29914.9|29894.9|29905|29885|651
1620227100000|2021-05-05 15:05:00|29910.6|29890.6|29908.2|29888.2|29921.8|29894.4|29901.5|29871.8|443
1620227400000|2021-05-05 15:10:00|29908.7|29888.7|29905.1|29885.1|29923.6|29896.5|29902.7|29872|509
1620227700000|2021-05-05 15:15:00|29904.9|29884.9|29911.4|29891.4|29926.6|29894.5|29902.5|29866.5|547
1620228000000|2021-05-05 15:20:00|29910.3|29890.3|29903.1|29883.1|29925|29894.8|29902.2|29872.5|521
1620228300000|2021-05-05 15:25:00|29903.8|29883.8|29919.3|29899.3|29922.6|29902.6|29902.4|29882.4|524
1620228600000|2021-05-05 15:30:00|29918.3|29898.3|29912.7|29892.7|29932.5|29900.9|29906.2|29881|460
1620228900000|2021-05-05 15:35:00|29912.9|29892.9|29912.5|29892.5|29916.3|29896.3|29909.8|29889.8|380
1620229200000|2021-05-05 15:40:00|29912.4|29892.4|29919.7|29899.7|29931.4|29903.8|29905.7|29869.6|398
1620229500000|2021-05-05 15:45:00|29919.5|29899.5|29917.5|29897.5|29923.9|29903.9|29915.4|29895.4|373
1620229800000|2021-05-05 15:50:00|29917.2|29897.2|29906.7|29886.7|29917.5|29897.5|29902.8|29882.8|362
1620230100000|2021-05-05 15:55:00|29906.5|29886.5|29911.5|29891.5|29915.7|29895.7|29902.5|29882.5|400
1620230400000|2021-05-05 16:00:00|29911.3|29891.3|29932.3|29882.3|29935.9|29897.2|29904.3|29871.1|472
1620230700000|2021-05-05 16:05:00|29932.5|29882.5|29924.3|29904.3|29941.3|29906.3|29923.8|29882.2|380
1620231000000|2021-05-05 16:10:00|29924.6|29904.6|29938.2|29888.2|29939.8|29908|29918.5|29882.6|370
1620231300000|2021-05-05 16:15:00|29937.3|29887.3|29943.3|29893.3|29943.8|29902.1|29915.8|29879.5|400
1620231600000|2021-05-05 16:20:00|29943.2|29893.2|29925.7|29905.7|29947.7|29912|29925.7|29889.9|423
1620231900000|2021-05-05 16:25:00|29924.2|29904.2|29936.4|29886.4|29942.5|29907.1|29920.7|29884.7|419
1620232200000|2021-05-05 16:30:00|29936.5|29886.5|29938.7|29888.7|29939.7|29904.7|29915.1|29884.8|395
1620232500000|2021-05-05 16:35:00|29939|29889|29938.7|29888.7|29939.8|29905.9|29921.8|29885.6|273
1620232800000|2021-05-05 16:40:00|29938.1|29888.1|29933|29883|29938.5|29903.8|29917.5|29882.4|287
1620233100000|2021-05-05 16:45:00|29933.8|29883.8|29923|29903|29939|29904.5|29919.6|29882.5|296
1620233400000|2021-05-05 16:50:00|29922.9|29902.9|29934.4|29884.4|29937.1|29903.9|29918.3|29883|247
1620233700000|2021-05-05 16:55:00|29934.6|29884.6|29942.4|29892.4|29944.5|29909.8|29917.2|29881.3|330
1620234000000|2021-05-05 17:00:00|29942.3|29892.3|29947.3|29897.3|29949.6|29911.6|29929|29891.2|388
1620234300000|2021-05-05 17:05:00|29947.5|29897.5|29942.3|29892.3|29949.5|29911.4|29926.7|29889.9|299
1620234600000|2021-05-05 17:10:00|29941.8|29891.8|29937.1|29887.1|29944.8|29910.2|29920.5|29884.3|326
1620234900000|2021-05-05 17:15:00|29937|29887|29924.3|29904.3|29940.8|29906.1|29919.8|29886.9|293
1620235200000|2021-05-05 17:20:00|29924.2|29904.2|29921.6|29901.6|29939.1|29905|29919.9|29886.2|223
1620235500000|2021-05-05 17:25:00|29919.8|29899.8|29929.5|29879.5|29937.5|29900.8|29914.7|29879.3|411
1620235800000|2021-05-05 17:30:00|29929.8|29879.8|29922.9|29872.9|29930.7|29895|29906.4|29872.1|271
1620236100000|2021-05-05 17:35:00|29923.1|29873.1|29906.8|29886.8|29927.3|29893.1|29906|29871|292
1620236400000|2021-05-05 17:40:00|29907.4|29887.4|29920|29870|29923.9|29888.4|29902.1|29867.5|306
1620236700000|2021-05-05 17:45:00|29920.1|29870.1|29922.2|29872.2|29925|29890.8|29904|29869.5|308
1620237000000|2021-05-05 17:50:00|29922|29872|29904.6|29884.6|29922.4|29887.1|29901.7|29865.8|295
1620237300000|2021-05-05 17:55:00|29904.4|29884.4|29910.3|29890.3|29923.8|29890.3|29903.3|29866.8|303
1620237600000|2021-05-05 18:00:00|29910.4|29890.4|29932.8|29882.8|29934|29898.3|29909.1|29874.3|372
1620237900000|2021-05-05 18:05:00|29932.4|29882.4|29929.3|29879.3|29932.9|29894.6|29911.2|29876.2|299
1620238200000|2021-05-05 18:10:00|29929.2|29879.2|29928.1|29878.1|29931.2|29896|29912.2|29877.1|262
1620238500000|2021-05-05 18:15:00|29928|29878|29911.2|29891.2|29928|29892.9|29907.6|29873.1|319
1620238800000|2021-05-05 18:20:00|29911.3|29891.3|29926.4|29876.4|29928.9|29894.4|29909.5|29875.6|233
1620239100000|2021-05-05 18:25:00|29911.3|29891.3|29910.9|29890.9|29932.8|29897.9|29909.8|29875.6|256
1620239400000|2021-05-05 18:30:00|29910.7|29890.7|29925.3|29875.3|29926.5|29891.3|29907.5|29874.2|272
1620239700000|2021-05-05 18:35:00|29925.4|29875.4|29912.4|29892.4|29927.8|29893.6|29908.7|29873.1|230
1620240000000|2021-05-05 18:40:00|29912.9|29892.9|29924.7|29874.7|29927.9|29893.3|29907.5|29873.5|274
1620240300000|2021-05-05 18:45:00|29925|29875|29907.9|29887.9|29926.3|29891.7|29905|29870|284
1620240600000|2021-05-05 18:50:00|29907.6|29887.6|29905.1|29885.1|29922.2|29888.1|29902.8|29867.6|277
1620240900000|2021-05-05 18:55:00|29905|29885|29909.5|29889.5|29926.1|29891.9|29901.3|29867|343
1620241200000|2021-05-05 19:00:00|29909.3|29889.3|29911.5|29891.5|29930|29895.2|29909.3|29874.1|313
1620241500000|2021-05-05 19:05:00|29911.6|29891.6|29910.1|29890.1|29926.8|29892.4|29908.6|29873.8|292
1620241800000|2021-05-05 19:10:00|29910|29890|29910.5|29890.5|29927.8|29892.9|29909.6|29875.7|274
1620242100000|2021-05-05 19:15:00|29910.4|29890.4|29911.3|29891.3|29928.6|29895.3|29908.4|29873.5|271
1620242400000|2021-05-05 19:20:00|29911.4|29891.4|29926.7|29876.7|29928.1|29893.8|29909.4|29874.1|314
1620242700000|2021-05-05 19:25:00|29927.1|29877.1|29909.4|29889.4|29927.2|29892.9|29906.7|29872.1|344
1620243000000|2021-05-05 19:30:00|29909.1|29889.1|29913|29893|29930|29895|29908.2|29872.8|399
1620243300000|2021-05-05 19:35:00|29912.8|29892.8|29912.1|29892.1|29928.4|29894.4|29908|29872.9|367
1620243600000|2021-05-05 19:40:00|29912|29892|29906.4|29886.4|29931.1|29895.4|29905.1|29871.2|377
1620243900000|2021-05-05 19:45:00|29906.6|29886.6|29915|29865|29923.1|29888|29905.4|29860.8|438
1620244200000|2021-05-05 19:50:00|29915.3|29865.3|29916|29866|29921.5|29883.3|29899.2|29860.7|525
1620244500000|2021-05-05 19:55:00|29914.6|29864.6|29916.9|29866.9|29916.9|29880.7|29897.6|29858.3|497
1620244800000|2021-05-05 20:00:00|29917.1|29867.1|29928.6|29878.6|29931.1|29881.1|29909.3|29859.3|509
1620245100000|2021-05-05 20:05:00|29928|29878|29921.3|29871.3|29928|29886.8|29906.8|29864|314
1620245400000|2021-05-05 20:10:00|29919.8|29869.8|29920.3|29870.3|29929|29887.3|29905|29865.9|326
1620245700000|2021-05-05 20:15:00|29922|29872|29919.9|29869.9|29927.6|29887.2|29907.2|29868.7|351
1620246000000|2021-05-05 20:20:00|29919.4|29869.4|29923.1|29873.1|29926.5|29889.6|29909.6|29868.1|194
1620246300000|2021-05-05 20:25:00|29922.9|29872.9|29925|29875|29934.1|29893.5|29911.2|29870.3|266
1620246600000|2021-05-05 20:30:00|29924.1|29874.1|29927.2|29877.2|29929.3|29879.3|29922|29872|310
1620246900000|2021-05-05 20:35:00|29927.7|29877.7|29930.3|29880.3|29932.6|29882.6|29924.5|29874.5|328
1620247200000|2021-05-05 20:40:00|29931.4|29881.4|29925.3|29875.3|29931.4|29881.4|29918.1|29868.1|283
1620247500000|2021-05-05 20:45:00|29925.4|29875.4|29927.1|29877.1|29930.7|29880.7|29918.1|29868.1|374
1620247800000|2021-05-05 20:50:00|29927.6|29877.6|29924.7|29874.7|29934.3|29884.3|29919.9|29869.9|321
1620248100000|2021-05-05 20:55:00|29926.1|29876.1|29924.9|29874.9|29932.1|29882.1|29911.5|29861.5|321
1620248400000|2021-05-05 21:00:00|29927.1|29870.1|29927.6|29875.4|29929.4|29878.6|29924.3|29868.7|36
1620248700000|2021-05-05 21:05:00|29941.1|29864.8|29921.9|29871.9|29946.6|29884.1|29917|29848|96
1620249000000|2021-05-05 21:10:00|29927.6|29877.6|29920.2|29865.8|29937|29881.5|29917|29848|126
1620249300000|2021-05-05 21:15:00|29920.7|29868|29925.6|29875.6|29947|29881.8|29917.4|29848.9|132
1620249600000|2021-05-05 21:20:00|29921.7|29867.7|29918.8|29854.4|29939|29884.8|29918.8|29854.4|101
1620249900000|2021-05-05 21:25:00|29940.1|29857.1|29924.6|29864.2|29940.1|29883.7|29916|29843|139
1620250200000|2021-05-05 21:30:00|29925.5|29863.1|29932.6|29867.3|29932.6|29880.3|29916.8|29854.2|129
1620250500000|2021-05-05 21:35:00|29933.1|29873.9|29924.2|29874.2|29945.5|29880.1|29916.7|29850|113
1620250800000|2021-05-05 21:40:00|29928.1|29878.1|29921|29871|29931.3|29878.1|29917.4|29854.3|171
1620251100000|2021-05-05 21:45:00|29924|29874|29918.8|29868.8|29939|29874|29909.4|29854.7|204
1620251400000|2021-05-05 21:50:00|29918.5|29860|29923.9|29868.6|29946|29878.3|29911.1|29839.7|182
1620251700000|2021-05-05 21:55:00|29926.3|29862.1|29924|29865.6|29935.8|29884.1|29913|29857.8|176
1620252000000|2021-05-05 22:00:00|29922.8|29862.9|29920.8|29870.8|29930.5|29875.8|29913.6|29860.1|461
1620252300000|2021-05-05 22:05:00|29921.5|29871.5|29921.6|29871.6|29929.8|29879.8|29917.1|29866.7|391
1620252600000|2021-05-05 22:10:00|29919.3|29869.3|29927.1|29877.1|29931.9|29881.9|29914.6|29864.6|250
1620252900000|2021-05-05 22:15:00|29926.3|29876.3|29918.2|29868.2|29931.3|29881.3|29916.1|29865|151
1620253200000|2021-05-05 22:20:00|29919|29869|29924.5|29874.5|29930.8|29880.8|29917.5|29867.5|161
1620253500000|2021-05-05 22:25:00|29925.2|29875.2|29925.6|29875.6|29930.5|29880.5|29913.6|29863.6|191
1620253800000|2021-05-05 22:30:00|29925.5|29875.5|29921.4|29871.4|29925.5|29875.5|29913.9|29863.9|204
1620254100000|2021-05-05 22:35:00|29921.5|29871.5|29923.3|29873.3|29926.6|29876.6|29915.9|29865.9|156
1620254400000|2021-05-05 22:40:00|29921.5|29871.5|29920.9|29870.9|29927.9|29877.9|29916.6|29866.6|161
1620254700000|2021-05-05 22:45:00|29917.7|29867.7|29927.7|29877.7|29929.9|29879.9|29916.9|29866.9|177
1620255000000|2021-05-05 22:50:00|29927.9|29877.9|29922.7|29872.7|29929.9|29879.9|29916.5|29866.5|208
1620255300000|2021-05-05 22:55:00|29924.3|29874.3|29916.6|29866.6|29929.6|29879.6|29911.7|29861.7|298
1620255600000|2021-05-05 23:00:00|29915.5|29865.5|29916.8|29866.8|29922|29872|29911.2|29861.2|349
1620255900000|2021-05-05 23:05:00|29917.5|29867.5|29916.1|29866.1|29923.1|29873.1|29908.8|29858.8|180
1620256200000|2021-05-05 23:10:00|29914.6|29864.6|29918.9|29868.9|29922.2|29872.2|29911.9|29861.9|387
1620256500000|2021-05-05 23:15:00|29918.7|29868.7|29915.5|29865.5|29920.6|29870.6|29910.4|29860.4|421
1620256800000|2021-05-05 23:20:00|29913.9|29863.9|29918|29868|29919.4|29869.4|29911.1|29861.1|485
1620257100000|2021-05-05 23:25:00|29918.1|29868.1|29914.2|29864.2|29919.5|29869.5|29909|29859|261
1620257400000|2021-05-05 23:30:00|29914|29864|29922|29872|29925.1|29875.1|29910.3|29860.3|390
1620257700000|2021-05-05 23:35:00|29924.8|29874.8|29920.8|29870.8|29925|29875|29913.7|29863.7|375
1620258000000|2021-05-05 23:40:00|29920.6|29870.6|29919.1|29869.1|29924.2|29874.2|29910.9|29860.9|336
1620258300000|2021-05-05 23:45:00|29918.5|29868.5|29916.6|29866.6|29921.2|29871.2|29911|29861|311
1620258600000|2021-05-05 23:50:00|29914.8|29864.8|29915.1|29865.1|29923.6|29873.6|29911.1|29861.1|295
1620258900000|2021-05-05 23:55:00|29915.6|29865.6|29911.1|29861.1|29922.2|29872.2|29909.6|29859.6|246
1620259200000|2021-05-06 00:00:00|29911.9|29861.9|29910.8|29860.8|29915.8|29865.8|29903.1|29853.1|309
1620259500000|2021-05-06 00:05:00|29911.7|29861.7|29919.4|29869.4|29919.7|29869.7|29909.2|29859.2|296
1620259800000|2021-05-06 00:10:00|29919.1|29869.1|29918|29868|29921.6|29871.6|29912.5|29862.5|251
1620260100000|2021-05-06 00:15:00|29918.2|29868.2|29916.1|29866.1|29921|29871|29910.7|29860.7|240
1620260400000|2021-05-06 00:20:00|29916.8|29866.8|29919.3|29869.3|29921.2|29871.2|29908.6|29858.6|204
1620260700000|2021-05-06 00:25:00|29918.5|29868.5|29920.6|29870.6|29921.3|29871.3|29913.2|29863.2|192
1620261000000|2021-05-06 00:30:00|29920.4|29870.4|29922.8|29872.8|29924.8|29874.8|29916|29866|226
1620261300000|2021-05-06 00:35:00|29922.6|29872.6|29923.5|29873.5|29927.7|29877.7|29919.9|29869.9|226
1620261600000|2021-05-06 00:40:00|29923.4|29873.4|29929.7|29879.7|29931|29881|29920.5|29870.5|240
1620261900000|2021-05-06 00:45:00|29929.8|29879.8|29928.2|29878.2|29930.5|29880.5|29924|29874|298
1620262200000|2021-05-06 00:50:00|29928|29878|29932.3|29882.3|29933.4|29883.4|29924.9|29874.9|326
1620262500000|2021-05-06 00:55:00|29932|29882|29930.6|29880.6|29937|29887|29928.4|29878.4|590
1620262800000|2021-05-06 01:00:00|29931|29881|29933.1|29883.1|29936.2|29886.2|29927.7|29877.7|737
1620263100000|2021-05-06 01:05:00|29933.8|29883.8|29930.4|29880.4|29939.3|29889.3|29928|29878|693
1620263400000|2021-05-06 01:10:00|29928.9|29878.9|29925.2|29875.2|29932.2|29882.2|29920.7|29870.7|623
1620263700000|2021-05-06 01:15:00|29924.3|29874.3|29920.4|29870.4|29929.1|29879.1|29916.4|29866.4|614
1620264000000|2021-05-06 01:20:00|29920|29870|29912.9|29862.9|29925.1|29875.1|29910.7|29860.7|712
1620264300000|2021-05-06 01:25:00|29912.5|29862.5|29912.9|29862.9|29917.3|29867.3|29907.4|29857.4|352
1620264600000|2021-05-06 01:30:00|29912.3|29862.3|29917.1|29867.1|29920.5|29870.5|29911.5|29861.5|286
1620264900000|2021-05-06 01:35:00|29917.7|29867.7|29920.2|29870.2|29920.2|29870.2|29912.7|29862.7|320
1620265200000|2021-05-06 01:40:00|29920.6|29870.6|29913.6|29863.6|29921.1|29871.1|29911.9|29861.9|359
1620265500000|2021-05-06 01:45:00|29912.9|29862.9|29914.2|29864.2|29919.4|29869.4|29907.7|29857.7|773
1620265800000|2021-05-06 01:50:00|29912.5|29862.5|29913.1|29863.1|29920.7|29870.7|29909.2|29859.2|286
1620266100000|2021-05-06 01:55:00|29914.7|29864.7|29912.1|29862.1|29917|29867|29908.2|29858.2|354
1620266400000|2021-05-06 02:00:00|29911.8|29861.8|29910.6|29860.6|29915|29865|29907.8|29857.8|283
1620266700000|2021-05-06 02:05:00|29910.5|29860.5|29916.9|29866.9|29918.7|29868.7|29909.9|29859.9|311
1620267000000|2021-05-06 02:10:00|29917|29867|29915.5|29865.5|29917.1|29867.1|29910.1|29860.1|293
1620267300000|2021-05-06 02:15:00|29914.9|29864.9|29911.2|29861.2|29918.2|29868.2|29909.5|29859.5|315
1620267600000|2021-05-06 02:20:00|29913.7|29863.7|29910.9|29860.9|29913.7|29863.7|29904.4|29854.4|291
1620267900000|2021-05-06 02:25:00|29910.4|29860.4|29905|29855|29913|29863|29903.8|29853.8|290
1620268200000|2021-05-06 02:30:00|29905.1|29855.1|29910.9|29860.9|29912|29862|29903.8|29853.8|255
1620268500000|2021-05-06 02:35:00|29911.1|29861.1|29920.6|29870.6|29921.3|29871.3|29907.6|29857.6|308
1620268800000|2021-05-06 02:40:00|29919.5|29869.5|29923.8|29873.8|29926.9|29876.9|29918.8|29868.8|469
1620269100000|2021-05-06 02:45:00|29924.1|29874.1|29943.6|29893.6|29947.1|29897.1|29921.9|29871.9|529
1620269400000|2021-05-06 02:50:00|29942.3|29892.3|29947.8|29897.8|29951.2|29901.2|29939.7|29889.7|446
1620269700000|2021-05-06 02:55:00|29947.6|29897.6|29932|29882|29949.9|29899.9|29929.1|29879.1|481
1620270000000|2021-05-06 03:00:00|29931.9|29881.9|29933.8|29883.8|29939.5|29889.5|29927.8|29877.8|393
1620270300000|2021-05-06 03:05:00|29932.2|29882.2|29934.7|29884.7|29939.1|29889.1|29931.7|29881.7|362
1620270600000|2021-05-06 03:10:00|29935.3|29885.3|29935.1|29885.1|29938.4|29888.4|29931.3|29881.3|338
1620270900000|2021-05-06 03:15:00|29935.4|29885.4|29936.5|29886.5|29940.6|29890.6|29931.4|29881.4|287
1620271200000|2021-05-06 03:20:00|29937.1|29887.1|29939.9|29889.9|29941|29891|29934.6|29884.6|281
1620271500000|2021-05-06 03:25:00|29940|29890|29938.1|29888.1|29941.8|29891.8|29932.5|29882.5|267
1620271800000|2021-05-06 03:30:00|29938.7|29888.7|29937.1|29887.1|29941.5|29891.5|29934.6|29884.6|294
1620272100000|2021-05-06 03:35:00|29937.3|29887.3|29939.2|29889.2|29943.5|29893.5|29936.5|29886.5|280
1620272400000|2021-05-06 03:40:00|29939.4|29889.4|29932.2|29882.2|29943.3|29893.3|29932.2|29882.2|290
1620272700000|2021-05-06 03:45:00|29933.4|29883.4|29935.9|29885.9|29937.8|29887.8|29931.4|29881.4|300
1620273000000|2021-05-06 03:50:00|29935.6|29885.6|29939.2|29889.2|29940|29890|29932.3|29882.3|298
1620273300000|2021-05-06 03:55:00|29940.3|29890.3|29936.9|29886.9|29940.3|29890.3|29931.8|29881.8|309
1620273600000|2021-05-06 04:00:00|29936.7|29886.7|29933.1|29883.1|29939.9|29889.9|29931.7|29881.7|290
1620273900000|2021-05-06 04:05:00|29932|29882|29933.7|29883.7|29937.9|29887.9|29930|29880|278
1620274200000|2021-05-06 04:10:00|29933.9|29883.9|29937.4|29887.4|29939.1|29889.1|29931.6|29881.6|218
1620274500000|2021-05-06 04:15:00|29937.6|29887.6|29932.7|29882.7|29939.6|29889.6|29929.6|29879.6|220
1620274800000|2021-05-06 04:20:00|29931.3|29881.3|29933.9|29883.9|29935.6|29885.6|29928.1|29878.1|230
1620275100000|2021-05-06 04:25:00|29934|29884|29932.7|29882.7|29934.5|29884.5|29926.2|29876.2|238
1620275400000|2021-05-06 04:30:00|29932.1|29882.1|29928.5|29878.5|29933.5|29883.5|29926.2|29876.2|417
1620275700000|2021-05-06 04:35:00|29928.3|29878.3|29929.5|29879.5|29934.1|29884.1|29926|29876|474
1620276000000|2021-05-06 04:40:00|29929.6|29879.6|29927.4|29877.4|29936.2|29886.2|29923.3|29873.3|345
1620276300000|2021-05-06 04:45:00|29925.6|29875.6|29933|29883|29934.4|29884.4|29925.6|29875.6|443
1620276600000|2021-05-06 04:50:00|29933.3|29883.3|29927.3|29877.3|29936|29886|29924.5|29874.5|334
1620276900000|2021-05-06 04:55:00|29928.3|29878.3|29931.4|29881.4|29931.5|29881.5|29924|29874|425
1620277200000|2021-05-06 05:00:00|29931.2|29881.2|29924.1|29874.1|29936.4|29886.4|29922.1|29872.1|451
1620277500000|2021-05-06 05:05:00|29924.9|29874.9|29925.3|29875.3|29927.6|29877.6|29919|29869|513
1620277800000|2021-05-06 05:10:00|29924.9|29874.9|29925.3|29875.3|29938.7|29888.7|29921.4|29871.4|401
1620278100000|2021-05-06 05:15:00|29928.7|29878.7|29923.2|29873.2|29928.7|29878.7|29920.2|29870.2|302
1620278400000|2021-05-06 05:20:00|29923.3|29873.3|29924.4|29874.4|29927.5|29877.5|29920.4|29870.4|204
1620278700000|2021-05-06 05:25:00|29924|29874|29917.7|29867.7|29925.6|29875.6|29916.7|29866.7|274
1620279000000|2021-05-06 05:30:00|29917.3|29867.3|29925.7|29875.7|29928.7|29878.7|29917.3|29867.3|297
1620279300000|2021-05-06 05:35:00|29926.2|29876.2|29933|29883|29940.2|29890.2|29924.4|29874.4|354
1620279600000|2021-05-06 05:40:00|29933.1|29883.1|29928.6|29878.6|29936.4|29886.4|29927.4|29877.4|285
1620279900000|2021-05-06 05:45:00|29928.4|29878.4|29927.4|29877.4|29932.7|29882.7|29922.8|29872.8|282
1620280200000|2021-05-06 05:50:00|29928.1|29878.1|29931.9|29881.9|29933.1|29883.1|29925.5|29875.5|338
1620280500000|2021-05-06 05:55:00|29932.5|29882.5|29924.8|29874.8|29934.1|29884.1|29917.2|29867.2|387
1620280800000|2021-05-06 06:00:00|29923.4|29873.4|29908.4|29858.4|29923.4|29883.2|29894.4|29855.3|514
1620281100000|2021-05-06 06:05:00|29908.6|29858.6|29916.4|29866.4|29919.7|29869.7|29907.6|29857.6|431
1620281400000|2021-05-06 06:10:00|29916.1|29866.1|29913.5|29863.5|29919.8|29869.8|29906|29856|433
1620281700000|2021-05-06 06:15:00|29913|29863|29916.9|29866.9|29922.3|29884.6|29903.3|29859.4|375
1620282000000|2021-05-06 06:20:00|29917|29867|29914.8|29864.8|29923.1|29873.1|29911|29861|334
1620282300000|2021-05-06 06:25:00|29914.9|29864.9|29903.4|29853.4|29915.4|29872.4|29882.7|29847.9|417
1620282600000|2021-05-06 06:30:00|29886.8|29866.8|29883.2|29863.2|29889.1|29869.1|29879.7|29859.7|457
1620282900000|2021-05-06 06:35:00|29883.4|29863.4|29859.4|29839.4|29884.3|29864.3|29855.2|29835.2|541
1620283200000|2021-05-06 06:40:00|29859.8|29839.8|29837.2|29817.2|29860.1|29840.1|29811.5|29782.4|511
1620283500000|2021-05-06 06:45:00|29837.3|29817.3|29853.4|29833.4|29901.8|29866.1|29837.3|29816.5|525
1620283800000|2021-05-06 06:50:00|29853.8|29833.8|29854.7|29834.7|29868.7|29838|29849.2|29815.3|479
1620284100000|2021-05-06 06:55:00|29854.1|29834.1|29870.9|29850.9|29886.3|29852.7|29850.6|29828.6|584
1620284400000|2021-05-06 07:00:00|29870|29850|29876.2|29856.2|29916.6|29880.8|29863.5|29829.5|665
1620284700000|2021-05-06 07:05:00|29875.9|29855.9|29855.7|29805.7|29896.9|29862.9|29835.5|29803.7|672
1620285000000|2021-05-06 07:10:00|29855.5|29805.5|29860.9|29840.9|29873.9|29841.3|29829.4|29798.3|609
1620285300000|2021-05-06 07:15:00|29860.5|29840.5|29868.2|29848.2|29896|29859.7|29860.5|29827.1|616
1620285600000|2021-05-06 07:20:00|29869.6|29849.6|29860.3|29840.3|29869.6|29849.6|29857.7|29837.7|516
1620285900000|2021-05-06 07:25:00|29860.4|29840.4|29860.3|29840.3|29865.2|29845.2|29858.6|29838.6|503
1620286200000|2021-05-06 07:30:00|29860.5|29840.5|29849|29829|29865.8|29843.8|29847.4|29814.2|518
1620286500000|2021-05-06 07:35:00|29849.1|29829.1|29847.5|29827.5|29855|29835|29846.3|29826.3|431
1620286800000|2021-05-06 07:40:00|29847.8|29827.8|29824.5|29804.5|29856.6|29829.4|29824.5|29804.5|424
1620287100000|2021-05-06 07:45:00|29824.9|29804.9|29830.6|29810.6|29833.6|29813.6|29823.4|29803.4|436
1620287400000|2021-05-06 07:50:00|29830.2|29810.2|29830.3|29810.3|29831.3|29811.3|29823.4|29803.4|444
1620287700000|2021-05-06 07:55:00|29829.1|29809.1|29832.1|29812.1|29839.1|29819.1|29825.2|29805.2|507
1620288000000|2021-05-06 08:00:00|29831.6|29811.6|29839.4|29819.4|29847.3|29827.3|29831.3|29811.3|535
1620288300000|2021-05-06 08:05:00|29839.1|29819.1|29831.1|29811.1|29841.6|29821.6|29830.1|29810.1|477
1620288600000|2021-05-06 08:10:00|29831|29811|29830.9|29810.9|29834.5|29814.5|29826.4|29806.4|470
1620288900000|2021-05-06 08:15:00|29830.7|29810.7|29816.3|29796.3|29835|29815|29811.3|29791.3|582
1620289200000|2021-05-06 08:20:00|29816.2|29796.2|29816.1|29796.1|29818.5|29798.5|29807.4|29787.4|536
1620289500000|2021-05-06 08:25:00|29816|29796|29814|29794|29817|29797|29807.4|29787.4|458
1620289800000|2021-05-06 08:30:00|29814.3|29794.3|29802.3|29782.3|29814.3|29794.3|29793.9|29773.9|524
1620290100000|2021-05-06 08:35:00|29802|29782|29785.6|29765.6|29805|29785|29781.4|29761.4|487
1620290400000|2021-05-06 08:40:00|29785.9|29765.9|29786|29766|29787.8|29767.8|29775.6|29755.6|539
1620290700000|2021-05-06 08:45:00|29785.6|29765.6|29797.7|29777.7|29798.7|29778.7|29782.6|29762.6|508
1620291000000|2021-05-06 08:50:00|29798|29778|29800.6|29780.6|29808|29788|29796.4|29776.4|526
1620291300000|2021-05-06 08:55:00|29800.4|29780.4|29805.3|29785.3|29806.3|29786.3|29798.2|29778.2|509
1620291600000|2021-05-06 09:00:00|29805.5|29785.5|29807.3|29787.3|29814.2|29794.2|29803.7|29783.7|512
1620291900000|2021-05-06 09:05:00|29807.8|29787.8|29782.5|29762.5|29812.9|29792.9|29781|29761|507
1620292200000|2021-05-06 09:10:00|29781.6|29761.6|29792.9|29772.9|29794.6|29774.6|29779.1|29759.1|470
1620292500000|2021-05-06 09:15:00|29792.8|29772.8|29787.5|29767.5|29796.7|29776.7|29784.3|29764.3|492
1620292800000|2021-05-06 09:20:00|29786.5|29766.5|29778.4|29758.4|29788.3|29768.3|29776.6|29756.6|490
1620293100000|2021-05-06 09:25:00|29778.6|29758.6|29772.1|29752.1|29778.8|29758.8|29768.1|29748.1|489
1620293400000|2021-05-06 09:30:00|29769.8|29749.8|29764.5|29744.5|29774.5|29754.5|29763.3|29743.3|512
1620293700000|2021-05-06 09:35:00|29764.7|29744.7|29767.9|29747.9|29774.7|29754.7|29762.3|29742.3|459
1620294000000|2021-05-06 09:40:00|29768|29748|29770.6|29750.6|29775|29755|29762.8|29742.8|554
1620294300000|2021-05-06 09:45:00|29771.6|29751.6|29755.3|29735.3|29771.6|29751.6|29752.6|29732.6|449
1620294600000|2021-05-06 09:50:00|29756.4|29736.4|29773.4|29753.4|29774.8|29754.8|29753.5|29733.5|479
1620294900000|2021-05-06 09:55:00|29773.3|29753.3|29772.5|29752.5|29787.1|29763|29770.9|29737.1|451
1620295200000|2021-05-06 10:00:00|29772.4|29752.4|29758.5|29738.5|29772.5|29752.5|29754.8|29734.8|457
1620295500000|2021-05-06 10:05:00|29758.4|29738.4|29761.3|29741.3|29762.5|29742.5|29754.3|29734.3|454
1620295800000|2021-05-06 10:10:00|29761.4|29741.4|29755.1|29735.1|29761.4|29741.4|29751.3|29731.3|442
1620296100000|2021-05-06 10:15:00|29754.7|29734.7|29753.5|29733.5|29755.5|29735.5|29750.3|29730.3|413
1620296400000|2021-05-06 10:20:00|29754.5|29734.5|29738.5|29718.5|29755|29735|29735.5|29715.5|447
1620296700000|2021-05-06 10:25:00|29738.8|29718.8|29739|29719|29752.9|29721.3|29736.3|29701.6|423
1620297000000|2021-05-06 10:30:00|29739.1|29719.1|29740.4|29720.4|29741.5|29721.5|29736.8|29716.8|393
1620297300000|2021-05-06 10:35:00|29740.7|29720.7|29747.7|29727.7|29748.6|29728.6|29740.4|29720.4|422
1620297600000|2021-05-06 10:40:00|29747.4|29727.4|29740.7|29720.7|29748.2|29728.2|29736.6|29716.6|399
1620297900000|2021-05-06 10:45:00|29740.6|29720.6|29745.8|29725.8|29748.2|29728.2|29738.4|29718.4|461
1620298200000|2021-05-06 10:50:00|29744.8|29724.8|29747.1|29727.1|29748.1|29728.1|29741.3|29721.3|532
1620298500000|2021-05-06 10:55:00|29746.7|29726.7|29755.7|29735.7|29756.1|29736.1|29744.9|29724.9|588
1620298800000|2021-05-06 11:00:00|29755.8|29735.8|29759|29739|29761.7|29741.7|29748.7|29728.7|770
1620299100000|2021-05-06 11:05:00|29759.4|29739.4|29761.2|29741.2|29761.7|29741.7|29749|29729|660
1620299400000|2021-05-06 11:10:00|29760.8|29740.8|29758.2|29738.2|29771.6|29751.6|29751.6|29731.6|632
1620299700000|2021-05-06 11:15:00|29758.7|29738.7|29752.5|29732.5|29759.6|29739.6|29748.2|29728.2|596
1620300000000|2021-05-06 11:20:00|29752.6|29732.6|29760.3|29740.3|29761.3|29741.3|29748.4|29728.4|430
1620300300000|2021-05-06 11:25:00|29760.5|29740.5|29757.9|29737.9|29763.4|29743.4|29755.2|29735.2|446
1620300600000|2021-05-06 11:30:00|29758.5|29738.5|29755|29735|29761.5|29741.5|29748.7|29728.7|518
1620300900000|2021-05-06 11:35:00|29755.2|29735.2|29753.1|29733.1|29757.3|29737.3|29748|29728|391
1620301200000|2021-05-06 11:40:00|29752.4|29732.4|29746.8|29726.8|29753.5|29733.5|29744.3|29724.3|411
1620301500000|2021-05-06 11:45:00|29747|29727|29742.2|29722.2|29747.6|29727.6|29734|29714|482
1620301800000|2021-05-06 11:50:00|29742.6|29722.6|29733.9|29713.9|29744.9|29724.9|29733.2|29713.2|467
1620302100000|2021-05-06 11:55:00|29733.5|29713.5|29737.1|29717.1|29740.5|29720.5|29727.1|29707.1|612
1620302400000|2021-05-06 12:00:00|29735.6|29715.6|29717.8|29697.8|29740.6|29720.6|29716.9|29696.9|536
1620302700000|2021-05-06 12:05:00|29718.4|29698.4|29720.1|29700.1|29741.3|29704.9|29709.1|29689.1|659
1620303000000|2021-05-06 12:10:00|29718.1|29698.1|29708.3|29688.3|29727.3|29700.8|29706|29675.7|704
1620303300000|2021-05-06 12:15:00|29708.6|29688.6|29734|29714|29736.5|29716.5|29704.8|29684.8|608
1620303600000|2021-05-06 12:20:00|29735.5|29715.5|29734.8|29714.8|29740.6|29720.6|29732.9|29712.9|581
1620303900000|2021-05-06 12:25:00|29735|29715|29743.9|29723.9|29759.4|29727.5|29733.7|29708.4|607
1620304200000|2021-05-06 12:30:00|29743.1|29723.1|29745.6|29725.6|29755.2|29733.1|29738.2|29703.8|669
1620304500000|2021-05-06 12:35:00|29744.8|29724.8|29742.6|29722.6|29767.2|29731.2|29738|29715.7|565
1620304800000|2021-05-06 12:40:00|29742.5|29722.5|29744.8|29724.8|29749.6|29729.6|29741.6|29721.6|486
1620305100000|2021-05-06 12:45:00|29745.6|29725.6|29728|29708|29747.6|29727.6|29717.7|29697.7|542
1620305400000|2021-05-06 12:50:00|29728.6|29708.6|29720.1|29700.1|29730.5|29710.5|29717.4|29697.4|503
1620305700000|2021-05-06 12:55:00|29721.8|29701.8|29723.7|29703.7|29725.7|29705.7|29713.1|29693.1|513
1620306000000|2021-05-06 13:00:00|29724.7|29704.7|29742|29722|29745.9|29725.9|29722.5|29691|571
1620306300000|2021-05-06 13:05:00|29742.1|29722.1|29743.5|29723.5|29747.6|29727.6|29734.6|29714.6|503
1620306600000|2021-05-06 13:10:00|29744|29724|29741.9|29721.9|29749.7|29729.7|29736.5|29716.5|483
1620306900000|2021-05-06 13:15:00|29742.1|29722.1|29746|29726|29746|29726|29738.2|29718.2|482
1620307200000|2021-05-06 13:20:00|29745.3|29725.3|29734.4|29714.4|29745.5|29725.5|29734.1|29714.1|496
1620307500000|2021-05-06 13:25:00|29734.5|29714.5|29735.5|29715.5|29739.5|29719.5|29733|29713|453
1620307800000|2021-05-06 13:30:00|29735.6|29715.6|29725.9|29705.9|29740.3|29720.3|29720.9|29700.9|564
1620308100000|2021-05-06 13:35:00|29725.8|29705.8|29689.6|29669.6|29726|29706|29687.8|29667.8|669
1620308400000|2021-05-06 13:40:00|29688.2|29668.2|29697.2|29677.2|29698.7|29678.7|29686.7|29666.7|646
1620308700000|2021-05-06 13:45:00|29697.1|29677.1|29697.8|29677.8|29700.1|29680.1|29687.3|29667.3|679
1620309000000|2021-05-06 13:50:00|29697.5|29677.5|29685.3|29665.3|29699.9|29679.9|29673.2|29653.2|704
1620309300000|2021-05-06 13:55:00|29684.6|29664.6|29707.6|29687.6|29712|29692|29682.3|29662.3|655
1620309600000|2021-05-06 14:00:00|29707.3|29687.3|29706.2|29686.2|29720.3|29700.3|29702.8|29682.8|719
1620309900000|2021-05-06 14:05:00|29706.3|29686.3|29723.2|29703.2|29740.8|29706.8|29703.1|29681.3|675
1620310200000|2021-05-06 14:10:00|29723.1|29703.1|29710|29690|29724.3|29704.3|29696.8|29662.7|669
1620310500000|2021-05-06 14:15:00|29709.4|29689.4|29735.8|29715.8|29749.4|29720.8|29703.6|29683.6|826
1620310800000|2021-05-06 14:20:00|29735.7|29715.7|29734.9|29714.9|29743.4|29723.4|29730.8|29710.8|757
1620311100000|2021-05-06 14:25:00|29735.1|29715.1|29748.6|29728.6|29750.4|29730.4|29732.3|29712.3|687
1620311400000|2021-05-06 14:30:00|29749.3|29729.3|29739|29719|29755.5|29735.5|29728.4|29708.4|750
1620311700000|2021-05-06 14:35:00|29738.3|29718.3|29740|29720|29746.4|29726.4|29734.8|29714.8|686
1620312000000|2021-05-06 14:40:00|29740.2|29720.2|29712.4|29692.4|29741.1|29721.1|29711.1|29691.1|654
1620312300000|2021-05-06 14:45:00|29712.7|29692.7|29705.6|29685.6|29713.5|29693.5|29704.4|29684.4|641
1620312600000|2021-05-06 14:50:00|29705.8|29685.8|29707.7|29687.7|29715.1|29695.1|29698.3|29678.3|801
1620312900000|2021-05-06 14:55:00|29708.3|29688.3|29704.7|29684.7|29714.7|29694.7|29696.5|29676.5|908
1620313200000|2021-05-06 15:00:00|29704.9|29684.9|29708.2|29688.2|29714.4|29694.4|29701.5|29681.5|814
1620313500000|2021-05-06 15:05:00|29707.3|29687.3|29742.2|29692.2|29751.6|29719.3|29703.3|29683.3|797
1620313800000|2021-05-06 15:10:00|29742.5|29692.5|29726.4|29706.4|29744.9|29711.9|29723.1|29688.4|589
1620314100000|2021-05-06 15:15:00|29726|29706|29733.2|29713.2|29750.2|29716.6|29725.3|29700|518
1620314400000|2021-05-06 15:20:00|29733.6|29713.6|29731.5|29711.5|29755.3|29724.5|29726.7|29692.4|586
1620314700000|2021-05-06 15:25:00|29731.3|29711.3|29733.8|29713.8|29751|29718.9|29720.2|29692.9|699
1620315000000|2021-05-06 15:30:00|29749.5|29699.5|29727.1|29707.1|29752.2|29716.7|29721.8|29691.1|667
1620315300000|2021-05-06 15:35:00|29727.2|29707.2|29727.2|29707.2|29732.3|29712.3|29722.7|29702.7|587
1620315600000|2021-05-06 15:40:00|29727.1|29707.1|29737.4|29717.4|29754.2|29722.5|29723.7|29689.5|730
1620315900000|2021-05-06 15:45:00|29737.8|29717.8|29768.2|29718.2|29776.9|29739.8|29736.1|29702|705
1620316200000|2021-05-06 15:50:00|29768.5|29718.5|29752.3|29732.3|29774.8|29739.6|29751.1|29715.3|467
1620316500000|2021-05-06 15:55:00|29752.9|29732.9|29762.8|29712.8|29777.9|29742.8|29745.4|29707.3|552
1620316800000|2021-05-06 16:00:00|29762.7|29712.7|29759.4|29709.4|29773.8|29729.5|29749.2|29709.1|546
1620317100000|2021-05-06 16:05:00|29759.7|29709.7|29750.2|29700.2|29760|29710|29749.5|29699.5|479
1620317400000|2021-05-06 16:10:00|29750.6|29700.6|29752.9|29702.9|29759.9|29709.9|29749.1|29699.1|395
1620317700000|2021-05-06 16:15:00|29752.3|29702.3|29745|29695|29752.9|29713.2|29729.8|29693.2|405
1620318000000|2021-05-06 16:20:00|29744.9|29694.9|29751.3|29701.3|29753.7|29711.7|29726.4|29690.6|570
1620318300000|2021-05-06 16:25:00|29751.2|29701.2|29760.4|29710.4|29760.7|29710.7|29746|29696|393
1620318600000|2021-05-06 16:30:00|29759.1|29709.1|29764.8|29744.8|29779.8|29744.9|29746.8|29708.1|715
1620318900000|2021-05-06 16:35:00|29764.2|29744.2|29777.6|29727.6|29781.5|29745.4|29757.5|29715.1|514
1620319200000|2021-05-06 16:40:00|29776.9|29726.9|29776.7|29726.7|29779.8|29744.6|29759.1|29723|496
1620319500000|2021-05-06 16:45:00|29776.6|29726.6|29783.2|29733.2|29785.3|29750.9|29761.5|29725.3|391
1620319800000|2021-05-06 16:50:00|29783.1|29733.1|29778|29728|29783.1|29746.9|29760.1|29724.4|500
1620320100000|2021-05-06 16:55:00|29777.7|29727.7|29777.8|29727.8|29783.1|29748.3|29760.7|29726.9|420
1620320400000|2021-05-06 17:00:00|29778.5|29728.5|29769|29719|29778.6|29741.5|29760.1|29711.6|517
1620320700000|2021-05-06 17:05:00|29768.9|29718.9|29770.6|29720.6|29775.3|29725.3|29760.9|29710.9|496
1620321000000|2021-05-06 17:10:00|29770.8|29720.8|29772.9|29722.9|29775.6|29725.6|29770.3|29720.3|430
1620321300000|2021-05-06 17:15:00|29773|29723|29773.9|29723.9|29778.2|29728.2|29762|29712|364
1620321600000|2021-05-06 17:20:00|29773.6|29723.6|29775.8|29725.8|29775.9|29725.9|29771.2|29721.2|386
1620321900000|2021-05-06 17:25:00|29775.6|29725.6|29776|29726|29776.1|29737.3|29756.8|29721.6|345
1620322200000|2021-05-06 17:30:00|29775.8|29725.8|29778.7|29728.7|29779|29729|29774.8|29724.8|369
1620322500000|2021-05-06 17:35:00|29778.6|29728.6|29775.9|29725.9|29779.2|29743.6|29763.1|29724|351
1620322800000|2021-05-06 17:40:00|29776.4|29726.4|29772.3|29722.3|29777|29738.6|29755.6|29720.2|467
1620323100000|2021-05-06 17:45:00|29771.7|29721.7|29765|29715|29771.9|29721.9|29763.6|29713.6|429
1620323400000|2021-05-06 17:50:00|29750.7|29730.7|29763.9|29713.9|29768.1|29731.4|29749.6|29711.3|437
1620323700000|2021-05-06 17:55:00|29763.6|29713.6|29763.8|29713.8|29765.6|29729.9|29745.1|29709.9|485
1620324000000|2021-05-06 18:00:00|29764.7|29714.7|29758.7|29708.7|29767.4|29732|29742.5|29706.9|683
1620324300000|2021-05-06 18:05:00|29758.4|29708.4|29754.1|29704.1|29760.5|29725|29742|29703.1|398
1620324600000|2021-05-06 18:10:00|29753.8|29703.8|29763.3|29713.3|29764.3|29719.2|29737.6|29701.9|538
1620324900000|2021-05-06 18:15:00|29762.5|29712.5|29760.6|29710.6|29770.2|29734.3|29743|29706.6|531
1620325200000|2021-05-06 18:20:00|29760.3|29710.3|29770.9|29720.9|29773.1|29735.5|29745|29706.7|550
1620325500000|2021-05-06 18:25:00|29770.8|29720.8|29755.1|29735.1|29771.4|29735.9|29751.5|29715.2|483
1620325800000|2021-05-06 18:30:00|29754.1|29734.1|29747.1|29727.1|29769.9|29735.2|29744.2|29710.4|534
1620326100000|2021-05-06 18:35:00|29745.9|29725.9|29748.8|29728.8|29764.5|29730.3|29745.5|29710.8|474
1620326400000|2021-05-06 18:40:00|29747.9|29727.9|29750.6|29730.6|29765.8|29731.8|29746.7|29711.8|430
1620326700000|2021-05-06 18:45:00|29750.4|29730.4|29761.6|29711.6|29764.9|29731.2|29743.7|29706.4|405
1620327000000|2021-05-06 18:50:00|29760.6|29710.6|29761.1|29711.1|29765.9|29731|29742.7|29708.9|411
1620327300000|2021-05-06 18:55:00|29761.3|29711.3|29763.7|29713.7|29767.6|29731.7|29742.5|29704.1|598
1620327600000|2021-05-06 19:00:00|29763.1|29713.1|29765.9|29715.9|29767.5|29731.3|29749.2|29705.5|529
1620327900000|2021-05-06 19:05:00|29765.7|29715.7|29761.4|29711.4|29765.9|29730|29747|29711|427
1620328200000|2021-05-06 19:10:00|29761.5|29711.5|29758.8|29708.8|29767.1|29731.7|29739.8|29703.9|549
1620328500000|2021-05-06 19:15:00|29743.9|29723.9|29758.3|29708.3|29761.6|29726.5|29739.2|29703.4|584
1620328800000|2021-05-06 19:20:00|29758.2|29708.2|29744.4|29694.4|29759.9|29724.7|29734.3|29693.3|630
1620329100000|2021-05-06 19:25:00|29744.3|29694.3|29744.9|29694.9|29755.7|29717.9|29737.9|29694|532
1620329400000|2021-05-06 19:30:00|29745.1|29695.1|29734.4|29684.4|29745.1|29695.1|29726|29676|1013
1620329700000|2021-05-06 19:35:00|29734.6|29684.6|29734.2|29684.2|29738.7|29696|29716|29680.2|976
1620330000000|2021-05-06 19:40:00|29734|29684|29751.6|29701.6|29751.7|29701.7|29731.9|29681.9|687
1620330300000|2021-05-06 19:45:00|29750.6|29700.6|29750.2|29700.2|29755.6|29719.9|29737.5|29695.8|597
1620330600000|2021-05-06 19:50:00|29750.1|29700.1|29743.4|29693.4|29751.2|29701.2|29739.7|29689.7|533
1620330900000|2021-05-06 19:55:00|29743.1|29693.1|29743.2|29693.2|29746.9|29696.9|29740|29690|586
1620331200000|2021-05-06 20:00:00|29742.9|29692.9|29743.4|29693.4|29747.7|29697.7|29732.3|29682.3|663
1620331500000|2021-05-06 20:05:00|29745.7|29695.7|29743.9|29693.9|29749.7|29699.7|29730.1|29680.1|472
1620331800000|2021-05-06 20:10:00|29744.1|29694.1|29744.5|29694.5|29747.3|29697.3|29741.1|29691.1|362
1620332100000|2021-05-06 20:15:00|29744.3|29694.3|29745.6|29695.6|29749.5|29699.5|29741.7|29691.7|482
1620332400000|2021-05-06 20:20:00|29745.4|29695.4|29745.1|29695.1|29749.6|29699.6|29742.7|29692.7|354
1620332700000|2021-05-06 20:25:00|29744.1|29694.1|29741.9|29691.9|29750.4|29700.4|29737.9|29687.9|434
1620333000000|2021-05-06 20:30:00|29741|29691|29737.8|29687.8|29744|29694|29737|29687|560
1620333300000|2021-05-06 20:35:00|29737.9|29687.9|29736.9|29686.9|29739.1|29689.1|29732.9|29682.9|339
1620333600000|2021-05-06 20:40:00|29739.2|29689.2|29736.7|29686.7|29740.6|29690.6|29734.9|29684.9|435
1620333900000|2021-05-06 20:45:00|29736.2|29686.2|29743.1|29693.1|29748|29698|29733.3|29683.3|405
1620334200000|2021-05-06 20:50:00|29742.5|29692.5|29738.5|29688.5|29745.2|29695.2|29737.1|29687.1|908
1620334500000|2021-05-06 20:55:00|29737.9|29687.9|29732|29680.9|29741.3|29691.3|29728.8|29678.7|592
1620334800000|2021-05-06 21:00:00|29731.8|29674.1|29745.7|29675.8|29754.7|29678.8|29731.8|29670.7|48
1620335100000|2021-05-06 21:05:00|29752.3|29665.2|29751|29679|29766.2|29689|29722|29659|207
1620335400000|2021-05-06 21:10:00|29752.9|29667.9|29742.3|29667.8|29763.9|29688|29731|29651.7|167
1620335700000|2021-05-06 21:15:00|29744.4|29670.4|29738|29687|29761.4|29688|29731|29662|95
1620336000000|2021-05-06 21:20:00|29754.4|29681.8|29751.8|29681.6|29783.5|29691|29730|29663.6|112
1620336300000|2021-05-06 21:25:00|29752.1|29682|29735.5|29685.5|29758.6|29691|29730|29671.9|106
1620336600000|2021-05-06 21:30:00|29738.7|29674.7|29737.6|29671.7|29769.5|29689.2|29731.5|29652.5|179
1620336900000|2021-05-06 21:35:00|29735.7|29670.2|29729.9|29673.8|29756.7|29685.4|29727.9|29657.2|217
1620337200000|2021-05-06 21:40:00|29731.6|29674.1|29739.6|29674.6|29751.7|29685.5|29728|29662.4|207
1620337500000|2021-05-06 21:45:00|29751.7|29670.3|29733.1|29677.9|29753.2|29682.1|29729|29665.3|291
1620337800000|2021-05-06 21:50:00|29734.6|29675.9|29737.9|29670.9|29754.3|29684.5|29728.3|29668.6|297
1620338100000|2021-05-06 21:55:00|29739.3|29670.8|29746.3|29672.2|29755.5|29683.5|29730.4|29663.8|294
1620338400000|2021-05-06 22:00:00|29749.1|29671.5|29734.3|29679.4|29749.3|29685.2|29732.9|29671.1|571
1620338700000|2021-05-06 22:05:00|29733.8|29677.6|29748.4|29677.7|29751.4|29683.9|29733.4|29673.8|340
1620339000000|2021-05-06 22:10:00|29742.7|29678.8|29737.4|29681|29760.4|29690.5|29737.2|29675.9|467
1620339300000|2021-05-06 22:15:00|29736.6|29680.9|29745.1|29685.5|29750.3|29687.7|29734.4|29679.7|255
1620339600000|2021-05-06 22:20:00|29743.6|29684.9|29739.3|29686.3|29751.2|29693.7|29738.3|29682.1|354
1620339900000|2021-05-06 22:25:00|29739.6|29686|29737.3|29682.8|29748.7|29692.9|29735.9|29682.4|191
1620340200000|2021-05-06 22:30:00|29736.4|29686.4|29743.9|29681.6|29753.3|29689.7|29735.3|29677.2|258
1620340500000|2021-05-06 22:35:00|29744.9|29680.8|29746.1|29690.4|29752.4|29692.2|29735.6|29680.8|255
1620340800000|2021-05-06 22:40:00|29745.4|29690.5|29742.9|29686.3|29756|29693.2|29734.4|29681.9|216
1620341100000|2021-05-06 22:45:00|29742|29687|29744.3|29686|29751.1|29690.9|29736.2|29681.4|206
1620341400000|2021-05-06 22:50:00|29744|29685.7|29743.8|29685.9|29750.7|29692.1|29735.5|29682|177
1620341700000|2021-05-06 22:55:00|29745.5|29686.4|29736.6|29686.6|29750.4|29691.3|29736.3|29684|212
1620342000000|2021-05-06 23:00:00|29740.8|29686.7|29740.5|29688.3|29752.8|29693.9|29734.5|29683.3|263
1620342300000|2021-05-06 23:05:00|29738.3|29689.1|29739.5|29689.5|29742|29692|29733.2|29683.2|220
1620342600000|2021-05-06 23:10:00|29739.4|29689.4|29734.2|29684.2|29742|29692|29732.8|29682.8|208
1620342900000|2021-05-06 23:15:00|29733.8|29683.8|29734.3|29684.3|29741|29691|29733.5|29683.5|169
1620343200000|2021-05-06 23:20:00|29737.2|29687.2|29737.1|29687.1|29739.7|29689.7|29732.9|29682.9|160
1620343500000|2021-05-06 23:25:00|29735.7|29685.7|29735.6|29685.6|29739.5|29689.5|29731.4|29681.4|197
1620343800000|2021-05-06 23:30:00|29736.7|29686.7|29736.2|29686.2|29738.8|29688.8|29730.6|29680.6|185
1620344100000|2021-05-06 23:35:00|29735.7|29685.7|29736.8|29686.8|29740.5|29690.5|29729.8|29679.8|182
1620344400000|2021-05-06 23:40:00|29734.4|29684.4|29732.5|29682.5|29738.8|29688.8|29729.7|29679.7|191
1620344700000|2021-05-06 23:45:00|29732.2|29682.2|29731.7|29681.7|29735.2|29685.2|29727.3|29677.3|199
1620345000000|2021-05-06 23:50:00|29735.4|29685.4|29733|29683|29735.4|29685.4|29727.3|29677.3|197
1620345300000|2021-05-06 23:55:00|29732.5|29682.5|29734|29684|29738.6|29688.6|29729.4|29679.4|218
1620345600000|2021-05-07 00:00:00|29732|29682|29724.6|29674.6|29736.2|29686.2|29721.4|29671.4|547
1620345900000|2021-05-07 00:05:00|29724.3|29674.3|29727.9|29677.9|29730.5|29680.5|29721.8|29671.8|551
1620346200000|2021-05-07 00:10:00|29728.4|29678.4|29730.5|29680.5|29732.9|29682.9|29726.2|29676.2|317
1620346500000|2021-05-07 00:15:00|29731.6|29681.6|29730.1|29680.1|29733.8|29683.8|29724|29674|284
1620346800000|2021-05-07 00:20:00|29730.2|29680.2|29730.1|29680.1|29736.1|29686.1|29728.5|29678.5|263
1620347100000|2021-05-07 00:25:00|29730.7|29680.7|29730.3|29680.3|29735.9|29685.9|29728.4|29678.4|430
1620347400000|2021-05-07 00:30:00|29730|29680|29732.4|29682.4|29737.4|29687.4|29727|29677|362
1620347700000|2021-05-07 00:35:00|29731.9|29681.9|29732.4|29682.4|29736.2|29686.2|29727.1|29677.1|233
1620348000000|2021-05-07 00:40:00|29732.3|29682.3|29733.7|29683.7|29739.8|29689.8|29727|29677|268
1620348300000|2021-05-07 00:45:00|29733.4|29683.4|29734.8|29684.8|29738.9|29688.9|29731.2|29681.2|257
1620348600000|2021-05-07 00:50:00|29734.5|29684.5|29743.8|29693.8|29743.8|29693.8|29733.8|29683.8|364
1620348900000|2021-05-07 00:55:00|29743|29693|29736.6|29686.6|29745.1|29695.1|29734.7|29684.7|550
1620349200000|2021-05-07 01:00:00|29737.2|29687.2|29743.5|29693.5|29743.8|29693.8|29734.1|29684.1|416
1620349500000|2021-05-07 01:05:00|29743.2|29693.2|29747.1|29697.1|29750.8|29700.8|29740.5|29690.5|541
1620349800000|2021-05-07 01:10:00|29747.7|29697.7|29741.6|29691.6|29750.8|29700.8|29739.6|29689.6|594
1620350100000|2021-05-07 01:15:00|29743.3|29693.3|29736.5|29686.5|29744|29694|29732.2|29682.2|746
1620350400000|2021-05-07 01:20:00|29736.1|29686.1|29743.1|29693.1|29744.1|29694.1|29732.3|29682.3|329
1620350700000|2021-05-07 01:25:00|29743.4|29693.4|29741.5|29691.5|29746.3|29696.3|29737.8|29687.8|254
1620351000000|2021-05-07 01:30:00|29745.7|29695.7|29739.4|29689.4|29745.8|29695.8|29736.3|29686.3|452
1620351300000|2021-05-07 01:35:00|29740|29690|29744.9|29694.9|29747.4|29697.4|29736.9|29686.9|692
1620351600000|2021-05-07 01:40:00|29745.8|29695.8|29740.9|29690.9|29746.3|29696.3|29735.1|29685.1|462
1620351900000|2021-05-07 01:45:00|29739|29689|29735.5|29685.5|29743.2|29693.2|29726.5|29676.5|454
1620352200000|2021-05-07 01:50:00|29735.1|29685.1|29737.6|29687.6|29741.1|29691.1|29732|29682|480
1620352500000|2021-05-07 01:55:00|29738|29688|29731.1|29681.1|29745.4|29695.4|29730.4|29680.4|512
1620352800000|2021-05-07 02:00:00|29731.2|29681.2|29726.9|29676.9|29733.3|29683.3|29725|29675|572
1620353100000|2021-05-07 02:05:00|29727.8|29677.8|29731.5|29681.5|29734.5|29684.5|29725.9|29675.9|635
1620353400000|2021-05-07 02:10:00|29729.2|29679.2|29734.2|29684.2|29738.2|29688.2|29727.5|29677.5|619
1620353700000|2021-05-07 02:15:00|29732.7|29682.7|29737.3|29687.3|29741|29691|29732.3|29682.3|441
1620354000000|2021-05-07 02:20:00|29736|29686|29733.4|29683.4|29738.1|29688.1|29728.5|29678.5|454
1620354300000|2021-05-07 02:25:00|29733.6|29683.6|29734.6|29684.6|29739.2|29689.2|29730.7|29680.7|522
1620354600000|2021-05-07 02:30:00|29734.7|29684.7|29742.5|29692.5|29745.1|29695.1|29732.8|29682.8|443
1620354900000|2021-05-07 02:35:00|29741.9|29691.9|29741.2|29691.2|29744.3|29694.3|29737.6|29687.6|574
1620355200000|2021-05-07 02:40:00|29740|29690|29740.4|29690.4|29746.2|29696.2|29737.7|29687.7|581
1620355500000|2021-05-07 02:45:00|29740.8|29690.8|29735.2|29685.2|29744|29694|29734.4|29684.4|450
1620355800000|2021-05-07 02:50:00|29735.3|29685.3|29737.2|29687.2|29744|29694|29733.2|29683.2|645
1620356100000|2021-05-07 02:55:00|29736.4|29686.4|29731.7|29681.7|29739.9|29689.9|29728.8|29678.8|442
1620356400000|2021-05-07 03:00:00|29730.8|29680.8|29729.5|29678.2|29736|29686|29724.5|29674.5|698
1620356700000|2021-05-07 03:05:00|29727.8|29677.8|29727.7|29677.7|29734.9|29684.9|29726.4|29676.4|688
1620357000000|2021-05-07 03:10:00|29727.5|29677.5|29728.7|29678.7|29733.4|29683.4|29726.1|29676.1|427
1620357300000|2021-05-07 03:15:00|29729|29679|29725.4|29675.4|29733.7|29683.7|29723.9|29673.9|386
1620357600000|2021-05-07 03:20:00|29725.8|29675.8|29726.7|29676.7|29733|29683|29724|29674|613
1620357900000|2021-05-07 03:25:00|29726.2|29676.2|29727.9|29677.9|29729|29679|29720|29670|647
1620358200000|2021-05-07 03:30:00|29726.4|29676.4|29726.1|29676.1|29729.1|29679.1|29720.9|29670.9|622
1620358500000|2021-05-07 03:35:00|29725.7|29675.7|29725.1|29675.1|29731.4|29681.4|29721.7|29671.7|599
1620358800000|2021-05-07 03:40:00|29725.2|29675.2|29729.2|29678|29729.5|29679.5|29722.3|29672.3|563
1620359100000|2021-05-07 03:45:00|29724.6|29674.6|29727.5|29677.5|29730.5|29680.5|29721.5|29671.5|523
1620359400000|2021-05-07 03:50:00|29726.2|29676.2|29729.4|29679.4|29731.8|29681.8|29721|29671|371
1620359700000|2021-05-07 03:55:00|29728.7|29678.7|29727.1|29677.1|29731.8|29681.8|29723.4|29673.4|411
1620360000000|2021-05-07 04:00:00|29727.2|29677.2|29725.7|29675.7|29733.8|29683.8|29722.2|29672.2|674
1620360300000|2021-05-07 04:05:00|29725.9|29675.9|29728.7|29678.7|29732.4|29682.4|29721.3|29671.3|356
1620360600000|2021-05-07 04:10:00|29726.2|29676.2|29725.6|29675.6|29729.5|29679.5|29722.6|29672.6|570
1620360900000|2021-05-07 04:15:00|29728.2|29678.2|29727.2|29677.2|29729|29679|29722.8|29672.8|264
1620361200000|2021-05-07 04:20:00|29727.4|29677.4|29724.8|29674.8|29730|29680|29721.9|29671.9|385
1620361500000|2021-05-07 04:25:00|29726.9|29676.9|29726.9|29676.9|29731.2|29681.2|29723.8|29673.8|225
1620361800000|2021-05-07 04:30:00|29727.3|29677.3|29729.4|29679.4|29732.2|29682.2|29721.9|29671.9|417
1620362100000|2021-05-07 04:35:00|29729.3|29679.3|29732.4|29682.4|29733.7|29683.7|29727.5|29677.5|166
1620362400000|2021-05-07 04:40:00|29731.9|29681.9|29731.5|29681.5|29734.8|29684.8|29726.3|29676.3|289
1620362700000|2021-05-07 04:45:00|29731|29681|29733.4|29683.4|29739.3|29689.3|29729.6|29679.6|475
1620363000000|2021-05-07 04:50:00|29735.4|29685.4|29731.1|29681.1|29738.8|29688.8|29730.6|29680.6|477
1620363300000|2021-05-07 04:55:00|29732.7|29682.7|29737.9|29687.9|29739.5|29689.5|29731.3|29681.3|479
1620363600000|2021-05-07 05:00:00|29738.8|29688.8|29733.8|29683.8|29740.1|29690.1|29732.9|29682.9|455
1620363900000|2021-05-07 05:05:00|29735.3|29685.3|29735.1|29685.1|29739.8|29689.8|29729.3|29679.3|541
1620364200000|2021-05-07 05:10:00|29735.7|29685.7|29735.4|29685.4|29740.1|29690.1|29727.5|29677.5|367
1620364500000|2021-05-07 05:15:00|29735.2|29685.2|29733.2|29683.2|29738.6|29688.6|29728.1|29678.1|406
1620364800000|2021-05-07 05:20:00|29733.9|29683.9|29734.7|29684.7|29737.6|29687.6|29729.1|29679.1|339
1620365100000|2021-05-07 05:25:00|29735.1|29685.1|29738.1|29688.1|29739.8|29689.8|29731|29681|281
1620365400000|2021-05-07 05:30:00|29741.4|29691.4|29744.8|29694.8|29746.6|29696.6|29736.9|29686.9|521
1620365700000|2021-05-07 05:35:00|29746.2|29696.2|29744.2|29694.2|29748.7|29698.7|29740.3|29690.3|361
1620366000000|2021-05-07 05:40:00|29745.2|29695.2|29748.8|29698.8|29748.8|29698.8|29743.4|29693.4|362
1620366300000|2021-05-07 05:45:00|29748.6|29698.6|29746.8|29696.8|29751.6|29701.6|29744|29694|423
1620366600000|2021-05-07 05:50:00|29746.5|29696.5|29750.2|29700.2|29754.2|29704.2|29744.7|29694.7|405
1620366900000|2021-05-07 05:55:00|29750.3|29700.3|29752.4|29702.4|29754.3|29704.3|29747.5|29697.5|354
1620367200000|2021-05-07 06:00:00|29752.5|29702.5|29735.6|29715.6|29754.5|29720.3|29732.7|29697.6|363
1620367500000|2021-05-07 06:05:00|29735.2|29715.2|29744.5|29694.5|29753.1|29718.9|29734.1|29690.1|419
1620367800000|2021-05-07 06:10:00|29745.2|29695.2|29756.2|29706.2|29758.7|29708.7|29742.7|29692.7|417
1620368100000|2021-05-07 06:15:00|29755.9|29705.9|29757.5|29707.5|29760.4|29710.4|29753.4|29703.4|475
1620368400000|2021-05-07 06:20:00|29757.8|29707.8|29766.9|29716.9|29774.3|29724.3|29757.3|29707.3|484
1620368700000|2021-05-07 06:25:00|29767|29717|29774.1|29724.1|29774.4|29724.4|29766.2|29716.2|471
1620369000000|2021-05-07 06:30:00|29773.7|29723.7|29754.1|29734.1|29775.3|29740.5|29753.1|29721|497
1620369300000|2021-05-07 06:35:00|29755.5|29735.5|29752.4|29732.4|29769.7|29739.5|29747.5|29712|548
1620369600000|2021-05-07 06:40:00|29752.8|29732.8|29741.2|29721.2|29763.2|29732.8|29736.9|29711|535
1620369900000|2021-05-07 06:45:00|29741.5|29721.5|29735.6|29715.6|29744.8|29724.8|29734|29714|466
1620370200000|2021-05-07 06:50:00|29735.2|29715.2|29794.7|29744.7|29801.4|29766.1|29734.8|29714.8|590
1620370500000|2021-05-07 06:55:00|29794.4|29744.4|29786.2|29736.2|29795.3|29759.7|29769|29732.2|542
1620370800000|2021-05-07 07:00:00|29784.5|29734.5|29758.5|29738.5|29788|29756.6|29755.8|29730.9|594
1620371100000|2021-05-07 07:05:00|29757.9|29737.9|29760.8|29740.8|29768.8|29748.8|29756|29736|544
1620371400000|2021-05-07 07:10:00|29760|29740|29710.4|29690.4|29762.4|29742.4|29710.4|29674.3|614
1620371700000|2021-05-07 07:15:00|29712|29692|29712.7|29692.7|29726.7|29701.5|29689|29652.9|909
1620372000000|2021-05-07 07:20:00|29712.6|29692.6|29733.3|29713.3|29744.1|29716.2|29711.6|29691.1|788
1620372300000|2021-05-07 07:25:00|29733.2|29713.2|29750.5|29730.5|29769.3|29741.6|29732.6|29712.6|805
1620372600000|2021-05-07 07:30:00|29749.9|29729.9|29739.4|29719.4|29752.9|29732.9|29737|29717|743
1620372900000|2021-05-07 07:35:00|29739.2|29719.2|29703.6|29683.6|29742.9|29722.9|29700.1|29668.9|857
1620373200000|2021-05-07 07:40:00|29704.1|29684.1|29720.4|29700.4|29731|29701|29699.7|29676.1|753
1620373500000|2021-05-07 07:45:00|29719.8|29699.8|29721.1|29701.1|29748|29713|29712.9|29679|718
1620373800000|2021-05-07 07:50:00|29721|29701|29717.4|29697.4|29732.3|29701.9|29704.3|29669.7|567
1620374100000|2021-05-07 07:55:00|29717.6|29697.6|29723.9|29703.9|29730.9|29710.9|29717|29697|716
1620374400000|2021-05-07 08:00:00|29725.3|29705.3|29718.3|29698.3|29727.7|29707.7|29713.5|29693.5|691
1620374700000|2021-05-07 08:05:00|29717.9|29697.9|29708.1|29688.1|29721.3|29701.3|29704.6|29684.6|741
1620375000000|2021-05-07 08:10:00|29706.9|29686.9|29713.9|29693.9|29714.9|29694.9|29697.4|29662.8|623
1620375300000|2021-05-07 08:15:00|29713.8|29693.8|29718.4|29698.4|29719.8|29699.8|29712.1|29692.1|502
1620375600000|2021-05-07 08:20:00|29718.3|29698.3|29729.9|29709.9|29731.2|29711.2|29717.2|29697.2|547
1620375900000|2021-05-07 08:25:00|29729.6|29709.6|29719.2|29699.2|29731.9|29711.9|29715.9|29695.9|492
1620376200000|2021-05-07 08:30:00|29719.1|29699.1|29704.4|29684.4|29721|29701|29701.5|29681.5|633
1620376500000|2021-05-07 08:35:00|29704.2|29684.2|29680.3|29660.3|29704.9|29684.9|29677.5|29657.5|613
1620376800000|2021-05-07 08:40:00|29680.2|29660.2|29679.2|29659.2|29683.5|29663.5|29676.4|29656.4|546
1620377100000|2021-05-07 08:45:00|29679.9|29659.9|29676.5|29656.5|29681.5|29661.5|29670.8|29650.8|584
1620377400000|2021-05-07 08:50:00|29675.8|29655.8|29663|29643|29677.7|29657.7|29653.3|29618.3|636
1620377700000|2021-05-07 08:55:00|29661.9|29641.9|29669|29649|29672.2|29652.2|29657.5|29637.5|659
1620378000000|2021-05-07 09:00:00|29669.5|29649.5|29674|29654|29676.8|29656.8|29666.6|29646.6|543
1620378300000|2021-05-07 09:05:00|29673.5|29653.5|29665|29645|29675.3|29655.3|29657.6|29637.6|530
1620378600000|2021-05-07 09:10:00|29665.5|29645.5|29666.7|29646.7|29668.6|29648.6|29658.3|29638.3|482
1620378900000|2021-05-07 09:15:00|29666.8|29646.8|29665.7|29645.7|29668.2|29648.2|29660|29640|409
1620379200000|2021-05-07 09:20:00|29666|29646|29667.4|29647.4|29672.1|29652.1|29660.8|29640.8|513
1620379500000|2021-05-07 09:25:00|29669.7|29649.7|29676.7|29656.7|29680.2|29660.2|29665.8|29645.8|474
1620379800000|2021-05-07 09:30:00|29676.9|29656.9|29680.4|29660.4|29681.8|29661.8|29676|29656|419
1620380100000|2021-05-07 09:35:00|29681.3|29661.3|29683.6|29663.6|29686.1|29666.1|29678.9|29658.9|490
1620380400000|2021-05-07 09:40:00|29684.3|29664.3|29689.2|29669.2|29692.3|29672.3|29683.7|29663.7|430
1620380700000|2021-05-07 09:45:00|29689|29669|29704.2|29684.2|29720.2|29687.2|29689|29669|495
1620381000000|2021-05-07 09:50:00|29704.6|29684.6|29699.5|29679.5|29719.9|29685.9|29698.6|29668.3|425
1620381300000|2021-05-07 09:55:00|29699.7|29679.7|29692.9|29672.9|29706.3|29684|29682.8|29654.9|631
1620381600000|2021-05-07 10:00:00|29692.8|29672.8|29683.5|29663.5|29711.4|29677.9|29681.3|29660.1|671
1620381900000|2021-05-07 10:05:00|29683.3|29663.3|29694.9|29674.9|29695.6|29675.6|29683.2|29663.2|479
1620382200000|2021-05-07 10:10:00|29694.5|29674.5|29683.4|29663.4|29695.1|29675.1|29682.7|29662.7|462
1620382500000|2021-05-07 10:15:00|29683.5|29663.5|29673.6|29653.6|29683.9|29663.9|29670.5|29650.5|516
1620382800000|2021-05-07 10:20:00|29673.3|29653.3|29676.2|29656.2|29678.2|29658.2|29671.1|29651.1|396
1620383100000|2021-05-07 10:25:00|29676.5|29656.5|29684.7|29664.7|29690.5|29670.5|29676.5|29656.5|523
1620383400000|2021-05-07 10:30:00|29684.5|29664.5|29690.2|29670.2|29692.3|29672.3|29684.3|29664.3|553
1620383700000|2021-05-07 10:35:00|29690.1|29670.1|29691.1|29671.1|29694.6|29674.6|29688.6|29668.6|503
1620384000000|2021-05-07 10:40:00|29691.4|29671.4|29691.6|29671.6|29694.5|29674.5|29688.4|29668.4|762
1620384300000|2021-05-07 10:45:00|29690.2|29670.2|29688.5|29668.5|29694.8|29674.8|29680.9|29660.9|595
1620384600000|2021-05-07 10:50:00|29687.5|29667.5|29693.2|29673.2|29695.2|29675.2|29686.1|29666.1|517
1620384900000|2021-05-07 10:55:00|29693|29673|29700.9|29680.9|29702.4|29682.4|29687.1|29667.1|770
1620385200000|2021-05-07 11:00:00|29700.4|29680.4|29697.6|29677.6|29706|29686|29696.3|29676.3|646
1620385500000|2021-05-07 11:05:00|29697.7|29677.7|29696.6|29676.6|29699.5|29679.5|29694|29674|427
1620385800000|2021-05-07 11:10:00|29696.3|29676.3|29688.9|29668.9|29698.4|29678.4|29688.6|29668.6|518
1620386100000|2021-05-07 11:15:00|29689.2|29669.2|29698.1|29678.1|29701.6|29681.6|29689.2|29669.2|464
1620386400000|2021-05-07 11:20:00|29698.2|29678.2|29696.1|29676.1|29701.2|29681.2|29692.2|29672.2|448
1620386700000|2021-05-07 11:25:00|29696|29676|29690.6|29670.6|29699.5|29679.5|29689.9|29669.9|499
1620387000000|2021-05-07 11:30:00|29689.3|29669.3|29692.2|29672.2|29695.2|29675.2|29688.5|29668.5|466
1620387300000|2021-05-07 11:35:00|29691.8|29671.8|29686.7|29666.7|29692.9|29672.9|29677.4|29657.4|533
1620387600000|2021-05-07 11:40:00|29687.6|29667.6|29660.9|29640.9|29688|29668|29657.4|29637.4|573
1620387900000|2021-05-07 11:45:00|29659.7|29639.7|29663.3|29643.3|29665.5|29645.5|29652.8|29632.8|555
1620388200000|2021-05-07 11:50:00|29663.9|29643.9|29683.9|29663.9|29694.1|29664.9|29662.6|29637.9|560
1620388500000|2021-05-07 11:55:00|29684|29664|29678.6|29658.6|29685.8|29665.8|29672.8|29652.8|664
1620388800000|2021-05-07 12:00:00|29678.8|29658.8|29684.4|29664.4|29703.3|29669.7|29678.1|29648.4|717
1620389100000|2021-05-07 12:05:00|29684|29664|29703.5|29683.5|29724.1|29691.3|29682.7|29662.7|610
1620389400000|2021-05-07 12:10:00|29703.6|29683.6|29695.5|29675.5|29712.6|29684.3|29692.2|29661.9|545
1620389700000|2021-05-07 12:15:00|29695.4|29675.4|29677.8|29657.8|29697.1|29677.1|29671.2|29651.2|591
1620390000000|2021-05-07 12:20:00|29677|29657|29670.9|29650.9|29686|29657.7|29666.8|29636|509
1620390300000|2021-05-07 12:25:00|29669.9|29649.9|29681|29628.3|29689.9|29655.2|29666.2|29618.9|669
1620390600000|2021-05-07 12:30:00|29681.4|29625.2|29522.7|29472.7|29682.5|29629.3|29489.7|29450.7|1155
1620390900000|2021-05-07 12:35:00|29524.6|29474.6|29499.5|29479.5|29542.9|29492.9|29483.9|29451|1137
1620391200000|2021-05-07 12:40:00|29499.7|29479.7|29518.5|29498.5|29538|29513.5|29484.3|29451.3|1082
1620391500000|2021-05-07 12:45:00|29518.2|29498.2|29491|29471|29560.2|29512|29489.6|29457.1|1076
1620391800000|2021-05-07 12:50:00|29489.5|29469.5|29475.5|29455.5|29504.3|29472.2|29460.2|29440.2|1028
1620392100000|2021-05-07 12:55:00|29475.9|29455.9|29513.1|29493.1|29529.3|29501|29466.1|29438.8|1000
1620392400000|2021-05-07 13:00:00|29513.2|29493.2|29549.2|29529.2|29551.3|29529.2|29501.4|29481.4|1017
1620392700000|2021-05-07 13:05:00|29550.1|29530.1|29577|29557|29601.1|29578.7|29543.4|29514.5|1051
1620393000000|2021-05-07 13:10:00|29577.9|29557.9|29530.9|29510.9|29598.4|29565.2|29529.1|29494.1|974
1620393300000|2021-05-07 13:15:00|29530.3|29510.3|29564.5|29544.5|29579.4|29544.5|29521.2|29486|942
1620393600000|2021-05-07 13:20:00|29564.7|29544.7|29571.8|29551.8|29610.3|29574.3|29560.6|29529.3|1008
1620393900000|2021-05-07 13:25:00|29571.7|29551.7|29602.4|29582.4|29627|29587.8|29561.4|29533.1|794
1620394200000|2021-05-07 13:30:00|29603.9|29583.9|29620.3|29570.3|29622.2|29587.9|29592.1|29561.2|788
1620394500000|2021-05-07 13:35:00|29620.7|29570.7|29561.2|29541.2|29621.4|29587.1|29558.4|29530.9|724
1620394800000|2021-05-07 13:40:00|29559.9|29539.9|29548.8|29528.8|29584.1|29564.1|29546|29513.5|734
1620395100000|2021-05-07 13:45:00|29549.2|29529.2|29519.3|29499.3|29572.2|29542.2|29515.9|29495.9|758
1620395400000|2021-05-07 13:50:00|29519.1|29499.1|29525.7|29505.7|29530.6|29510.6|29511.8|29491.8|747
1620395700000|2021-05-07 13:55:00|29525.8|29505.8|29515.6|29495.6|29527.8|29507.8|29510.1|29490.1|689
1620396000000|2021-05-07 14:00:00|29515.7|29495.7|29505.6|29485.6|29521.1|29501.1|29500.4|29468.4|739
1620396300000|2021-05-07 14:05:00|29506.8|29486.8|29486.7|29466.7|29510.5|29490.5|29484.1|29464.1|644
1620396600000|2021-05-07 14:10:00|29486.2|29466.2|29457.6|29437.6|29486.5|29466.5|29451|29431|695
1620396900000|2021-05-07 14:15:00|29458.2|29438.2|29468.1|29448.1|29483.9|29450|29452.1|29432.1|619
1620397200000|2021-05-07 14:20:00|29468.3|29448.3|29453.9|29433.9|29469.6|29449.6|29448.4|29428.4|641
1620397500000|2021-05-07 14:25:00|29454.7|29434.7|29444.8|29424.8|29456.4|29436.4|29442.2|29422.2|642
1620397800000|2021-05-07 14:30:00|29444.5|29424.5|29437.9|29417.9|29446.3|29426.3|29434.9|29414.9|549
1620398100000|2021-05-07 14:35:00|29438|29418|29442.9|29422.9|29444.3|29424.3|29424.9|29404.9|593
1620398400000|2021-05-07 14:40:00|29442.7|29422.7|29438|29418|29449.8|29429.8|29432.7|29412.7|596
1620398700000|2021-05-07 14:45:00|29438.5|29418.5|29437.9|29417.9|29451.2|29431.2|29424.6|29404.6|634
1620399000000|2021-05-07 14:50:00|29437.2|29417.2|29458.5|29438.5|29461.2|29441.2|29436.8|29416.8|607
1620399300000|2021-05-07 14:55:00|29459.1|29439.1|29447.4|29427.4|29460.8|29440.8|29438.6|29418.6|569
1620399600000|2021-05-07 15:00:00|29447|29427|29439.2|29419.2|29464.9|29434.2|29438.3|29414.9|603
1620399900000|2021-05-07 15:05:00|29439.5|29419.5|29442.7|29422.7|29454.5|29434.5|29439.3|29419.3|565
1620400200000|2021-05-07 15:10:00|29442.2|29422.2|29427.4|29407.4|29454.5|29422.7|29427.4|29403.9|500
1620400500000|2021-05-07 15:15:00|29428|29408|29423.4|29403.4|29441|29410.9|29417.8|29387.5|587
1620400800000|2021-05-07 15:20:00|29424|29404|29414.2|29394.2|29438|29410.1|29412.2|29380.1|554
1620401100000|2021-05-07 15:25:00|29414.8|29394.8|29475.6|29425.6|29572.9|29489.7|29412.6|29389.9|704
1620401400000|2021-05-07 15:30:00|29475.3|29425.3|29458.4|29408.4|29477|29427|29438.5|29402.4|557
1620401700000|2021-05-07 15:35:00|29458.7|29408.7|29424.4|29404.4|29459.1|29418.7|29419.4|29385.8|638
1620402000000|2021-05-07 15:40:00|29439.3|29389.3|29413|29393|29439.8|29404.5|29409.6|29379.5|565
1620402300000|2021-05-07 15:45:00|29412.4|29392.4|29412.3|29392.3|29428.4|29395.2|29406.4|29372.8|500
1620402600000|2021-05-07 15:50:00|29412.5|29392.5|29410.9|29390.9|29416.5|29396.5|29408.7|29388.7|456
1620402900000|2021-05-07 15:55:00|29411.1|29391.1|29407|29387|29415.9|29395.9|29406.7|29386.7|416
1620403200000|2021-05-07 16:00:00|29408.1|29388.1|29446.7|29396.7|29449.3|29402.4|29408|29373.1|515
1620403500000|2021-05-07 16:05:00|29446.3|29396.3|29471.8|29421.8|29481.6|29438.4|29431.2|29393.9|577
1620403800000|2021-05-07 16:10:00|29470.5|29420.5|29481.3|29431.3|29487.7|29454|29455.9|29420|562
1620404100000|2021-05-07 16:15:00|29482.2|29432.2|29475|29425|29486.1|29452.5|29457.6|29421.1|493
1620404400000|2021-05-07 16:20:00|29471.3|29421.3|29475.3|29425.3|29482|29447.9|29462|29421.3|414
1620404700000|2021-05-07 16:25:00|29475.6|29425.6|29479.4|29429.4|29481.3|29448.2|29460.8|29422.6|520
1620405000000|2021-05-07 16:30:00|29477.7|29427.7|29488.1|29438.1|29489.6|29455|29459.7|29423.9|534
1620405300000|2021-05-07 16:35:00|29488.6|29438.6|29513.6|29463.6|29515.4|29481.2|29473.8|29437.3|576
1620405600000|2021-05-07 16:40:00|29513.8|29463.8|29521|29471|29521.7|29486.9|29497.9|29461.8|482
1620405900000|2021-05-07 16:45:00|29520.5|29470.5|29511.4|29461.4|29520.6|29485.5|29496.4|29446.6|555
1620406200000|2021-05-07 16:50:00|29511.1|29461.1|29516.9|29466.9|29536.5|29486.5|29509.5|29459.5|570
1620406500000|2021-05-07 16:55:00|29519.3|29469.3|29495.2|29445.2|29521.3|29478.3|29477.6|29442.4|608
1620406800000|2021-05-07 17:00:00|29494.8|29444.8|29478.9|29428.9|29497.8|29457.5|29464.7|29428.3|494
1620407100000|2021-05-07 17:05:00|29479|29429|29476.2|29426.2|29482.5|29447|29457.9|29421.4|470
1620407400000|2021-05-07 17:10:00|29476.5|29426.5|29502.1|29452.1|29502.1|29458.1|29457.9|29424.1|518
1620407700000|2021-05-07 17:15:00|29501.3|29451.3|29518.7|29468.7|29595.3|29500.7|29492.2|29442.2|748
1620408000000|2021-05-07 17:20:00|29518.6|29468.6|29514.3|29464.3|29554.5|29481.4|29488.1|29427.5|1004
1620408300000|2021-05-07 17:25:00|29516.4|29466.4|29519.4|29469.4|29526.8|29476.8|29503.5|29453.5|860
1620408600000|2021-05-07 17:30:00|29519.7|29469.7|29515.9|29465.9|29562.7|29480.3|29504.5|29454.5|999
1620408900000|2021-05-07 17:35:00|29516.1|29466.1|29508.7|29458.7|29521.6|29471.6|29496.5|29446.5|836
1620409200000|2021-05-07 17:40:00|29510.1|29460.1|29508.5|29458.5|29523|29473|29485|29432.1|754
1620409500000|2021-05-07 17:45:00|29508.6|29458.6|29467.5|29447.5|29510.8|29475.4|29467.1|29427.7|631
1620409800000|2021-05-07 17:50:00|29467.7|29447.7|29481.9|29431.9|29513.4|29462|29465.9|29408.2|834
1620410100000|2021-05-07 17:55:00|29482.1|29432.1|29485.6|29435.6|29563|29481.9|29462.4|29412.4|855
1620410400000|2021-05-07 18:00:00|29485.9|29435.9|29495.4|29445.4|29496.7|29446.7|29485.3|29435.3|626
1620410700000|2021-05-07 18:05:00|29496.3|29446.3|29494.5|29444.5|29497.4|29447.4|29490.8|29440.8|395
1620411000000|2021-05-07 18:10:00|29494.4|29444.4|29489|29439|29496.2|29446.2|29483.6|29433.6|422
1620411300000|2021-05-07 18:15:00|29489.1|29439.1|29493.8|29443.8|29496.8|29446.8|29487.7|29437.7|448
1620411600000|2021-05-07 18:20:00|29493.7|29443.7|29486|29436|29500.2|29450.2|29479.9|29429.9|472
1620411900000|2021-05-07 18:25:00|29485.6|29435.6|29487.3|29437.3|29492.9|29442.9|29474.5|29423.2|686
1620412200000|2021-05-07 18:30:00|29487.1|29437.1|29478.4|29428.4|29488.5|29438.5|29469|29419|728
1620412500000|2021-05-07 18:35:00|29478.5|29428.5|29491|29441|29496.3|29457.1|29476.7|29427.7|568
1620412800000|2021-05-07 18:40:00|29491.3|29441.3|29490.2|29440.2|29495.4|29445.4|29489.1|29439.1|580
1620413100000|2021-05-07 18:45:00|29488.9|29438.9|29488.9|29438.9|29493.2|29443.2|29485.4|29435.4|520
1620413400000|2021-05-07 18:50:00|29489.5|29439.5|29469.3|29449.3|29490.3|29453.2|29468.9|29433.5|480
1620413700000|2021-05-07 18:55:00|29469.2|29449.2|29479.1|29429.1|29485.7|29449.3|29462.6|29422.8|543
1620414000000|2021-05-07 19:00:00|29479|29429|29497.1|29447.1|29505.4|29455.4|29459.5|29422.3|588
1620414300000|2021-05-07 19:05:00|29496.9|29446.9|29503.8|29453.8|29507.6|29457.6|29493.4|29443.4|583
1620414600000|2021-05-07 19:10:00|29503.7|29453.7|29492.2|29442.2|29504.2|29454.2|29491.7|29441.7|448
1620414900000|2021-05-07 19:15:00|29491.2|29441.2|29496.1|29446.1|29500.5|29450.5|29487.5|29437.5|553
1620415200000|2021-05-07 19:20:00|29495.9|29445.9|29497.4|29447.4|29498.1|29448.1|29489.5|29439.5|608
1620415500000|2021-05-07 19:25:00|29496.2|29446.2|29491.8|29441.8|29502.2|29452.2|29490.8|29440.8|521
1620415800000|2021-05-07 19:30:00|29490.6|29440.6|29492.1|29442.1|29499.3|29449.3|29484.6|29434.6|705
1620416100000|2021-05-07 19:35:00|29492.9|29442.9|29484.7|29434.7|29498.7|29448.7|29483.7|29433.7|581
1620416400000|2021-05-07 19:40:00|29484.4|29434.4|29487.1|29437.1|29546.1|29455.5|29479.3|29429.3|821
1620416700000|2021-05-07 19:45:00|29488.2|29438.2|29487.1|29435.7|29520.1|29450.6|29476.7|29423.3|727
1620417000000|2021-05-07 19:50:00|29484.2|29434.2|29489.6|29439.6|29537.3|29454.5|29479.7|29419.8|682
1620417300000|2021-05-07 19:55:00|29488.2|29438.2|29494.3|29433.5|29523.8|29453.6|29479.7|29418.1|731
1620417600000|2021-05-07 20:00:00|29487.9|29433.9|29493.7|29443.7|29540.7|29459.5|29476.2|29415.8|910
1620417900000|2021-05-07 20:05:00|29492.2|29442.2|29491.1|29441.1|29503.3|29453.3|29489.3|29439.3|646
1620418200000|2021-05-07 20:10:00|29488.1|29438.1|29492.1|29442.1|29528|29478|29487.6|29411|772
1620418500000|2021-05-07 20:15:00|29490.1|29440.1|29492.1|29442.1|29507.5|29457.5|29486|29419.3|793
1620418800000|2021-05-07 20:20:00|29488|29438|29487.9|29437.9|29525.9|29465.2|29476.2|29406.3|851
1620419100000|2021-05-07 20:25:00|29487.8|29437.8|29487|29437|29513|29463|29476.4|29426.4|669
1620419400000|2021-05-07 20:30:00|29487.1|29437.1|29490.3|29440.3|29584|29474.3|29479|29429|609
1620419700000|2021-05-07 20:35:00|29492.2|29442.2|29488.9|29438.9|29556|29465.7|29478.5|29428.5|597
1620420000000|2021-05-07 20:40:00|29490|29440|29483.1|29433.1|29581|29470.6|29477.7|29409.9|571
1620420300000|2021-05-07 20:45:00|29488.5|29438.5|29483.9|29433.9|29579.5|29480.4|29480.1|29401|588
1620420600000|2021-05-07 20:50:00|29486.1|29436.1|29462|29412|29544.3|29470.7|29456.1|29377.7|430
1620420900000|2021-05-07 20:55:00|29460.4|29410.4|29492.5|29389.8|29542|29436.6|29456.5|29339.5|262
1620590400000|2021-05-09 20:00:00|29484|29342|29484|29342|29484|29342|29484|29342|1
1620591000000|2021-05-09 20:10:00|29479.6|29366.3|29474.5|29332.5|29479.6|29366.3|29474|29332|3
1620591600000|2021-05-09 20:20:00|29479.5|29337.5|29484|29342|29486.9|29373.6|29479.5|29337.5|6
1620593100000|2021-05-09 20:45:00|29479.5|29337.5|29479.5|29337.5|29479.5|29337.5|29479.5|29337.5|1
1620593400000|2021-05-09 20:50:00|29453|29326|29453.2|29327.9|29479.5|29395.8|29440.4|29326|11
1620593700000|2021-05-09 20:55:00|29453|29328|29452.8|29326.7|29480.5|29390.9|29443|29316|19
1620594000000|2021-05-09 21:00:00|29459.2|29320|29455|29320|29476|29393.3|29455|29317|37
1620594300000|2021-05-09 21:05:00|29458.9|29318.7|29447.3|29314|29471.7|29361.5|29427.1|29305.9|101
1620594600000|2021-05-09 21:10:00|29444.3|29313.2|29444.2|29319|29491.6|29349.6|29435.3|29305.5|117
1620594900000|2021-05-09 21:15:00|29446.6|29318.7|29469.1|29338.6|29490.4|29348.4|29445|29310.7|118
1620595200000|2021-05-09 21:20:00|29473.3|29335.7|29493.9|29351.9|29494|29354.5|29449.9|29310.3|69
1620595500000|2021-05-09 21:25:00|29455.2|29327.1|29455|29328.8|29494.1|29352.1|29445.9|29303.9|110
1620595800000|2021-05-09 21:30:00|29454.9|29328.9|29452.9|29343.3|29493.1|29353.8|29445.1|29303.7|92
1620596100000|2021-05-09 21:35:00|29449.4|29333.9|29467.5|29345|29494.2|29359|29444.3|29318|119
1620596400000|2021-05-09 21:40:00|29484.4|29347.1|29450.5|29334.1|29484.4|29352.8|29445.4|29321.7|85
1620596700000|2021-05-09 21:45:00|29461.2|29353.2|29440.3|29355.2|29482.5|29382.2|29432.2|29325.5|146
1620597000000|2021-05-09 21:50:00|29439.9|29355.6|29440.2|29355.6|29469.4|29382.8|29423.3|29331|120
1620597300000|2021-05-09 21:55:00|29439.8|29356|29435|29346.9|29487|29377.8|29427.1|29329|187
1620597600000|2021-05-09 22:00:00|29466.2|29339.8|29443.1|29333.4|29488.3|29371.3|29434.7|29330|464
1620597900000|2021-05-09 22:05:00|29442.4|29334.9|29448.4|29360.4|29483.4|29366.4|29438|29334.9|342
1620598200000|2021-05-09 22:10:00|29438.4|29356.2|29437.1|29337.5|29482.5|29370.4|29429.2|29331.6|311
1620598500000|2021-05-09 22:15:00|29434.9|29338.9|29441.8|29353.3|29471.4|29362.2|29427.1|29327.2|324
1620598800000|2021-05-09 22:20:00|29435.4|29351.9|29452.3|29355.9|29470.3|29376.1|29414|29325.5|342
1620599100000|2021-05-09 22:25:00|29452.4|29357.8|29466.3|29376.8|29497|29386.9|29442|29339.1|315
1620599400000|2021-05-09 22:30:00|29470.9|29372.3|29466.9|29364.5|29500.9|29387.7|29452.7|29351.7|360
1620599700000|2021-05-09 22:35:00|29459.8|29374.4|29470.8|29383.3|29478.9|29392.6|29448.2|29343.5|355
1620600000000|2021-05-09 22:40:00|29472.9|29376.9|29465.7|29381.6|29477.1|29390|29453.2|29351.8|307
1620600300000|2021-05-09 22:45:00|29468.3|29382.8|29466.3|29390.9|29472.2|29400|29445.1|29366.9|304
1620600600000|2021-05-09 22:50:00|29466.5|29379.6|29458.7|29369.6|29477.7|29396.2|29452.1|29364.3|267
1620600900000|2021-05-09 22:55:00|29456.6|29376.7|29454.3|29371.2|29470.8|29387.5|29440.6|29359|281
1620601200000|2021-05-09 23:00:00|29451.6|29370.4|29447.7|29375.5|29458.7|29387.7|29425|29351|345
1620601500000|2021-05-09 23:05:00|29452.3|29379.6|29442.4|29368.9|29455.4|29381.4|29429.4|29349|272
1620601800000|2021-05-09 23:10:00|29443.1|29371.5|29436.7|29370|29449.6|29377.8|29427|29340|331
1620602100000|2021-05-09 23:15:00|29436.5|29373.4|29439.2|29371.6|29452.5|29379.9|29422|29345|288
1620602400000|2021-05-09 23:20:00|29435.8|29366.5|29432.1|29366.3|29450.4|29377.5|29419|29342|290
1620602700000|2021-05-09 23:25:00|29430.6|29363.8|29438.8|29370.3|29450.5|29380.7|29422.2|29347.7|265
1620603000000|2021-05-09 23:30:00|29442.2|29372.8|29441.9|29371.7|29458.3|29380.9|29418|29350.1|255
1620603300000|2021-05-09 23:35:00|29442.1|29371.5|29431|29364.4|29450.1|29380.8|29418|29352.8|273
1620603600000|2021-05-09 23:40:00|29433|29366.9|29433.3|29365.7|29458.3|29378.1|29418.8|29344.2|383
1620603900000|2021-05-09 23:45:00|29432.3|29364.2|29438.6|29351.2|29448.3|29378.2|29422|29336.1|326
1620604200000|2021-05-09 23:50:00|29442.1|29348.6|29429.5|29364.6|29450.8|29373|29417.7|29335.3|396
1620604500000|2021-05-09 23:55:00|29432.5|29369.8|29454.8|29370.8|29458.5|29382|29410|29332|414
1620604800000|2021-05-10 00:00:00|29454.2|29371.7|29433.4|29383.4|29458.7|29402|29426|29365.2|692
1620605100000|2021-05-10 00:05:00|29433.7|29383.7|29473.3|29423.3|29473.3|29423.3|29429.6|29379.6|427
1620605400000|2021-05-10 00:10:00|29472.8|29422.8|29471.1|29421.1|29473.5|29423.5|29456|29405.3|406
1620605700000|2021-05-10 00:15:00|29463.5|29413.5|29474.4|29424.4|29477.8|29427.8|29461|29407.7|435
1620606000000|2021-05-10 00:20:00|29474|29424|29474|29423.4|29484.9|29433.6|29466.4|29410|370
1620606300000|2021-05-10 00:25:00|29474.1|29422.8|29473.5|29423.5|29483.9|29433.9|29469.8|29419.2|396
1620606600000|2021-05-10 00:30:00|29473.8|29423.8|29479|29429|29489.4|29439.4|29473.8|29423.8|343
1620606900000|2021-05-10 00:35:00|29483.7|29433.7|29489.3|29439.3|29492.1|29442.1|29481.3|29431.3|290
1620607200000|2021-05-10 00:40:00|29489.1|29439.1|29488|29438|29493.3|29443.3|29481.2|29431.1|293
1620607500000|2021-05-10 00:45:00|29486.8|29436.8|29482.9|29432.9|29492.7|29442.7|29481.3|29431.3|309
1620607800000|2021-05-10 00:50:00|29477.8|29427.8|29480.5|29430.5|29492.8|29442.8|29476.8|29426.8|333
1620608100000|2021-05-10 00:55:00|29479|29429|29485.8|29435.8|29487.6|29437.6|29477.1|29427.1|333
1620608400000|2021-05-10 01:00:00|29486|29436|29486.1|29436.1|29492.5|29442.5|29480.5|29430.5|422
1620608700000|2021-05-10 01:05:00|29486.9|29436.9|29489.6|29439.6|29496.5|29446.5|29481.3|29431.3|357
1620609000000|2021-05-10 01:10:00|29489|29439|29482.7|29432.7|29492.3|29442.3|29481.2|29431.2|338
1620609300000|2021-05-10 01:15:00|29482.8|29432.8|29489.8|29439.8|29494.1|29444.1|29480.6|29430.6|364
1620609600000|2021-05-10 01:20:00|29488.3|29438.3|29501.4|29451.4|29501.5|29451.5|29484.8|29434.8|424
1620609900000|2021-05-10 01:25:00|29500.8|29450.8|29491.8|29441.8|29502.5|29452.5|29483|29425|332
1620610200000|2021-05-10 01:30:00|29491.4|29441.4|29497.1|29447.1|29501.9|29451.9|29483|29418|468
1620610500000|2021-05-10 01:35:00|29497|29447|29502.2|29452.2|29504.1|29454.1|29491.7|29441.7|459
1620610800000|2021-05-10 01:40:00|29499.8|29449.8|29492.3|29442.3|29503.1|29453.1|29491.5|29441.5|544
1620611100000|2021-05-10 01:45:00|29491.9|29441.9|29496.7|29446.7|29499.2|29449.2|29489.2|29439.2|389
1620611400000|2021-05-10 01:50:00|29495.9|29445.9|29500.6|29450.6|29505.5|29455.5|29491|29441|428
1620611700000|2021-05-10 01:55:00|29500.5|29450.5|29495.4|29445.4|29501.9|29451.9|29490.2|29440.2|444
1620612000000|2021-05-10 02:00:00|29497.3|29447.3|29492.6|29442.6|29500.7|29450.7|29490.5|29440.5|413
1620612300000|2021-05-10 02:05:00|29490.2|29440.2|29491.3|29441.3|29496.6|29446.6|29485.8|29435.8|420
1620612600000|2021-05-10 02:10:00|29491.7|29441.7|29496.2|29446.2|29498.1|29448.1|29484.5|29434.5|389
1620612900000|2021-05-10 02:15:00|29496|29446|29503.5|29453.5|29508.7|29458.7|29491.7|29441.7|404
1620613200000|2021-05-10 02:20:00|29503.6|29453.6|29505.8|29455.8|29514.5|29464.5|29500.5|29450.5|405
1620613500000|2021-05-10 02:25:00|29506.1|29456.1|29506.8|29456.8|29509.6|29459.6|29502.4|29452.4|352
1620613800000|2021-05-10 02:30:00|29507.5|29457.5|29505.3|29455.3|29509.3|29459.3|29499.5|29449.5|418
1620614100000|2021-05-10 02:35:00|29505|29455|29511.2|29461.2|29512.6|29462.6|29503.5|29453.5|352
1620614400000|2021-05-10 02:40:00|29511|29461|29505.2|29455.2|29512.4|29462.4|29504.6|29454.6|339
1620614700000|2021-05-10 02:45:00|29504.8|29454.8|29510.6|29460.6|29514.8|29464.8|29503.3|29453.3|342
1620615000000|2021-05-10 02:50:00|29509.7|29459.7|29509.9|29459.9|29513.7|29463.7|29505.6|29455.6|334
1620615300000|2021-05-10 02:55:00|29509|29459|29511.8|29461.8|29519.9|29469.9|29507.5|29457.5|334
1620615600000|2021-05-10 03:00:00|29510.9|29460.9|29510.9|29460.9|29515.7|29465.7|29507.2|29457.2|310
1620615900000|2021-05-10 03:05:00|29510.8|29460.8|29510.4|29460.4|29514|29464|29507.5|29457.5|254
1620616200000|2021-05-10 03:10:00|29510.5|29460.5|29507.1|29457.1|29511.9|29461.9|29505.4|29455.4|348
1620616500000|2021-05-10 03:15:00|29508.4|29458.4|29502.5|29452.5|29511.6|29461.6|29500.7|29450.7|335
1620616800000|2021-05-10 03:20:00|29502.8|29452.8|29502|29452|29508.4|29458.4|29500.2|29450.2|361
1620617100000|2021-05-10 03:25:00|29501.9|29451.9|29500.2|29450.2|29503.5|29453.5|29496.8|29446.8|364
1620617400000|2021-05-10 03:30:00|29499.7|29449.7|29498.8|29448.8|29502.1|29452.1|29495.4|29445.4|423
1620617700000|2021-05-10 03:35:00|29499.2|29449.2|29499|29449|29503.2|29453.2|29495.8|29445.8|402
1620618000000|2021-05-10 03:40:00|29499.6|29449.6|29500.6|29450.6|29502.1|29452.1|29496.3|29446.3|307
1620618300000|2021-05-10 03:45:00|29501.7|29451.7|29502.3|29452.3|29506.9|29456.9|29500.7|29450.7|346
1620618600000|2021-05-10 03:50:00|29500.7|29450.7|29505.4|29455.4|29506.7|29471.4|29490.1|29450.3|274
1620618900000|2021-05-10 03:55:00|29502.5|29452.5|29500.9|29450.9|29507|29471.5|29491.4|29450|305
1620619200000|2021-05-10 04:00:00|29501.3|29451.3|29502.8|29452.8|29507.5|29472.2|29491.8|29451.3|323
1620619500000|2021-05-10 04:05:00|29502.7|29452.7|29505.4|29455.4|29508.3|29474.6|29491.4|29452.5|287
1620619800000|2021-05-10 04:10:00|29505.7|29455.7|29501.8|29451.8|29508.2|29474.2|29494.1|29446.6|298
1620620100000|2021-05-10 04:15:00|29501.9|29451.9|29505.1|29455.1|29505.6|29455.6|29499.2|29449.2|270
1620620400000|2021-05-10 04:20:00|29505|29455|29499.6|29449.6|29506.7|29468.6|29488.6|29448.3|311
1620620700000|2021-05-10 04:25:00|29499.7|29449.7|29503|29453|29504.1|29454.1|29497.7|29447.7|321
1620621000000|2021-05-10 04:30:00|29501.8|29451.8|29502.6|29452.6|29505.4|29455.4|29498.7|29448.7|297
1620621300000|2021-05-10 04:35:00|29503.3|29453.3|29502.6|29452.6|29505.4|29470.7|29489.2|29444.5|259
1620621600000|2021-05-10 04:40:00|29501.4|29451.4|29498.5|29448.5|29502|29468.2|29488.2|29446.4|277
1620621900000|2021-05-10 04:45:00|29500.8|29450.8|29496.8|29446.8|29503.6|29468.6|29486.9|29444.6|291
1620622200000|2021-05-10 04:50:00|29496.3|29446.3|29499.7|29449.7|29500.9|29466.2|29486.2|29444.1|273
1620622500000|2021-05-10 04:55:00|29499.8|29449.8|29513.9|29463.9|29518|29468|29496.7|29446.7|486
1620622800000|2021-05-10 05:00:00|29515.1|29465.1|29507.6|29457.6|29515.8|29465.8|29503.5|29453.5|366
1620623100000|2021-05-10 05:05:00|29507.3|29457.3|29506.1|29456.1|29508.2|29458.2|29500.6|29450.6|418
1620623400000|2021-05-10 05:10:00|29506|29456|29500.5|29450.5|29508.1|29458.1|29499.6|29449.6|295
1620623700000|2021-05-10 05:15:00|29500.3|29450.3|29490.5|29440.5|29503.9|29453.9|29482.8|29420.3|396
1620624000000|2021-05-10 05:20:00|29491.3|29441.3|29495.1|29445.1|29499.2|29449.2|29487.8|29437.8|381
1620624300000|2021-05-10 05:25:00|29495.7|29445.7|29490.5|29440.5|29498.5|29448.5|29489.4|29439.4|336
1620624600000|2021-05-10 05:30:00|29493.3|29443.3|29486.2|29436.2|29496.4|29446.4|29486|29436|330
1620624900000|2021-05-10 05:35:00|29486.4|29436.4|29488.9|29438.9|29489.8|29439.8|29481.5|29431.5|445
1620625200000|2021-05-10 05:40:00|29488.6|29438.6|29491.5|29441.5|29495.2|29445.2|29487.3|29437.3|401
1620625500000|2021-05-10 05:45:00|29491.4|29441.4|29492.7|29442.7|29496.8|29446.8|29488.5|29438.5|396
1620625800000|2021-05-10 05:50:00|29492.6|29442.6|29498.3|29448.3|29499.7|29449.7|29490.9|29440.9|411
1620626100000|2021-05-10 05:55:00|29497|29447|29503.3|29453.3|29507.7|29457.7|29494.7|29444.7|486
1620626400000|2021-05-10 06:00:00|29504.1|29454.1|29498.3|29448.3|29505.4|29469.7|29478.8|29442.3|638
1620626700000|2021-05-10 06:05:00|29497.3|29447.3|29500.8|29450.8|29505|29467.7|29483.4|29445|540
1620627000000|2021-05-10 06:10:00|29500.6|29450.6|29493.3|29443.3|29505.1|29469.5|29475.5|29439.6|491
1620627300000|2021-05-10 06:15:00|29493.2|29443.2|29486|29436|29496.2|29446.2|29482.5|29432.5|551
1620627600000|2021-05-10 06:20:00|29486.1|29436.1|29480.2|29430.2|29487.3|29448.9|29462.9|29412.9|655
1620627900000|2021-05-10 06:25:00|29480.6|29430.6|29476.3|29426.3|29481.1|29431.1|29468.9|29418.9|618
1620628200000|2021-05-10 06:30:00|29476.6|29426.6|29474.9|29424.9|29477.5|29442|29450.1|29414.7|645
1620628500000|2021-05-10 06:35:00|29474.6|29424.6|29444.6|29424.6|29482.3|29448.2|29442.9|29409.9|729
1620628800000|2021-05-10 06:40:00|29445.6|29425.6|29459.9|29439.9|29478.7|29443.4|29445|29412.2|677
1620629100000|2021-05-10 06:45:00|29461.2|29441.2|29459.3|29439.3|29483.2|29448.3|29455.7|29419.9|599
1620629400000|2021-05-10 06:50:00|29459.8|29439.8|29476|29426|29478.8|29443.4|29457.1|29419.9|576
1620629700000|2021-05-10 06:55:00|29476.2|29426.2|29463|29443|29486.9|29451.9|29460.9|29424.9|642
1620630000000|2021-05-10 07:00:00|29462.9|29442.9|29470.5|29450.5|29495.1|29462.5|29462.4|29429.3|718
1620630300000|2021-05-10 07:05:00|29471.2|29451.2|29473|29453|29488|29457.2|29463.3|29431.7|655
1620630600000|2021-05-10 07:10:00|29472.7|29452.7|29508.3|29458.3|29511.9|29481|29471.3|29436.8|699
1620630900000|2021-05-10 07:15:00|29495.7|29475.7|29502.2|29482.2|29511|29489.4|29489.8|29454.9|652
1620631200000|2021-05-10 07:20:00|29502.3|29482.3|29493|29473|29516.1|29492|29487|29450.5|735
1620631500000|2021-05-10 07:25:00|29509.4|29459.4|29497.1|29477.1|29512.6|29487.8|29490.9|29457|683
1620631800000|2021-05-10 07:30:00|29496.4|29476.4|29524.1|29504.1|29524.2|29504.2|29495|29471.7|752
1620632100000|2021-05-10 07:35:00|29523.8|29503.8|29526.7|29506.7|29529.5|29509.5|29513.9|29493.9|757
1620632400000|2021-05-10 07:40:00|29526.8|29506.8|29535.4|29515.4|29539.7|29519.7|29522|29502|638
1620632700000|2021-05-10 07:45:00|29535.5|29515.5|29521.8|29501.8|29537.1|29517.1|29520.4|29500.4|801
1620633000000|2021-05-10 07:50:00|29521.9|29501.9|29511.1|29491.1|29524.6|29504.6|29507.9|29487.9|704
1620633300000|2021-05-10 07:55:00|29510.1|29490.1|29510.3|29490.3|29518.7|29498.7|29504.8|29484.8|844
1620633600000|2021-05-10 08:00:00|29509.5|29489.5|29521.8|29501.8|29522.1|29502.1|29502.9|29482.9|843
1620633900000|2021-05-10 08:05:00|29521.7|29501.7|29517.8|29497.8|29527.9|29507.9|29510.6|29490.6|651
1620634200000|2021-05-10 08:10:00|29517.3|29497.3|29521.8|29501.8|29523.7|29503.7|29515.7|29495.7|698
1620634500000|2021-05-10 08:15:00|29521.9|29501.9|29508.2|29488.2|29524.1|29504.1|29507.9|29487.9|700
1620634800000|2021-05-10 08:20:00|29507.8|29487.8|29502|29482|29508.3|29488.3|29500.1|29480.1|557
1620635100000|2021-05-10 08:25:00|29502.4|29482.4|29482.2|29462.2|29505|29485|29481.3|29461.3|744
1620635400000|2021-05-10 08:30:00|29482.3|29462.3|29482.8|29462.8|29485.1|29465.1|29475.3|29455.3|679
1620635700000|2021-05-10 08:35:00|29483.2|29463.2|29456|29436|29483.2|29463.2|29456|29436|649
1620636000000|2021-05-10 08:40:00|29457|29437|29440|29420|29464.1|29444.1|29435|29415|713
1620636300000|2021-05-10 08:45:00|29439.3|29419.3|29422.9|29402.9|29442.1|29422.1|29417.8|29385.3|772
1620636600000|2021-05-10 08:50:00|29422.3|29402.3|29420.7|29400.7|29424.7|29404.7|29413.4|29393.4|696
1620636900000|2021-05-10 08:55:00|29419.5|29399.5|29442|29422|29445.3|29425.3|29415.4|29395.4|732
1620637200000|2021-05-10 09:00:00|29442.4|29422.4|29459.3|29439.3|29471|29451|29436.2|29408.2|821
1620637500000|2021-05-10 09:05:00|29459.4|29439.4|29457.5|29437.5|29464.5|29444.5|29454.2|29434.2|657
1620637800000|2021-05-10 09:10:00|29458.4|29438.4|29463.9|29443.9|29465|29445|29455|29435|517
1620638100000|2021-05-10 09:15:00|29463.5|29443.5|29478.1|29458.1|29479|29459|29462.3|29442.3|601
1620638400000|2021-05-10 09:20:00|29478.4|29458.4|29467.9|29447.9|29478.7|29458.7|29464.8|29444.8|651
1620638700000|2021-05-10 09:25:00|29468|29448|29465.2|29445.2|29471|29451|29460.8|29440.8|673
1620639000000|2021-05-10 09:30:00|29464.6|29444.6|29469.4|29449.4|29473.3|29453.3|29462.8|29442.8|611
1620639300000|2021-05-10 09:35:00|29470.1|29450.1|29458.4|29438.4|29471.1|29451.1|29458.1|29438.1|662
1620639600000|2021-05-10 09:40:00|29458.5|29438.5|29458.4|29438.4|29467.3|29447.3|29456.7|29436.7|559
1620639900000|2021-05-10 09:45:00|29458.1|29438.1|29447.6|29427.6|29459.6|29439.6|29446.1|29426.1|570
1620640200000|2021-05-10 09:50:00|29447.7|29427.7|29453.9|29433.9|29456.2|29436.2|29446.8|29426.8|447
1620640500000|2021-05-10 09:55:00|29454.8|29434.8|29447.2|29427.2|29456.9|29436.9|29443.2|29423.2|604
1620640800000|2021-05-10 10:00:00|29447.4|29427.4|29434.8|29414.8|29453.1|29433.1|29431.7|29411.7|701
1620641100000|2021-05-10 10:05:00|29435.8|29415.8|29423.1|29403.1|29437.8|29417.8|29420.9|29400.9|820
1620641400000|2021-05-10 10:10:00|29422.8|29402.8|29426.2|29406.2|29431.8|29411.8|29421.1|29401.1|725
1620641700000|2021-05-10 10:15:00|29426.4|29406.4|29407.9|29387.9|29437.2|29417.2|29403.5|29383.5|775
1620642000000|2021-05-10 10:20:00|29409|29389|29399.7|29379.7|29412.3|29392.3|29394.6|29374.6|649
1620642300000|2021-05-10 10:25:00|29400|29380|29395.9|29375.9|29408.3|29388.3|29395.4|29375.4|705
1620642600000|2021-05-10 10:30:00|29396.5|29376.5|29394.8|29374.8|29400.4|29380.4|29389.7|29369.7|595
1620642900000|2021-05-10 10:35:00|29394.9|29374.9|29392.2|29372.2|29412.4|29384|29390.5|29360.3|614
1620643200000|2021-05-10 10:40:00|29392.3|29372.3|29392|29372|29398|29378|29389.9|29369.9|566
1620643500000|2021-05-10 10:45:00|29391.7|29371.7|29386.3|29366.3|29396.5|29376.5|29385|29365|782
1620643800000|2021-05-10 10:50:00|29386.1|29366.1|29378.5|29358.5|29400.2|29369.7|29375|29350.2|727
1620644100000|2021-05-10 10:55:00|29378.2|29358.2|29393.5|29373.5|29394.3|29374.3|29377.3|29357.3|895
1620644400000|2021-05-10 11:00:00|29392.7|29372.7|29399.8|29379.8|29400.4|29380.4|29383.5|29363.5|783
1620644700000|2021-05-10 11:05:00|29399.5|29379.5|29402|29382|29404.3|29384.3|29397.3|29377.3|708
1620645000000|2021-05-10 11:10:00|29401.1|29381.1|29395.8|29375.8|29405.8|29385.8|29392.2|29372.2|763
1620645300000|2021-05-10 11:15:00|29396|29376|29395.1|29375.1|29397|29377|29391.4|29371.4|695
1620645600000|2021-05-10 11:20:00|29395.2|29375.2|29402.4|29382.4|29413.2|29393.2|29393.7|29373.7|742
1620645900000|2021-05-10 11:25:00|29403|29383|29415.5|29395.5|29433.6|29404.5|29393.5|29373.5|641
1620646200000|2021-05-10 11:30:00|29414.3|29394.3|29412|29392|29421.8|29401.8|29410.8|29390.8|642
1620646500000|2021-05-10 11:35:00|29412.5|29392.5|29406.3|29386.3|29419.3|29399.3|29404.4|29384.4|647
1620646800000|2021-05-10 11:40:00|29406.7|29386.7|29375.4|29355.4|29412.2|29392.2|29374.2|29354.2|740
1620647100000|2021-05-10 11:45:00|29375.6|29355.6|29383.7|29363.7|29388.4|29368.4|29375.6|29355.6|642
1620647400000|2021-05-10 11:50:00|29384|29364|29386.1|29366.1|29391.8|29371.8|29382.5|29362.5|569
1620647700000|2021-05-10 11:55:00|29386.6|29366.6|29388.2|29368.2|29391.9|29371.9|29382.6|29362.6|625
1620648000000|2021-05-10 12:00:00|29388.5|29368.5|29388.9|29368.9|29392|29372|29385.8|29365.8|521
1620648300000|2021-05-10 12:05:00|29388.6|29368.6|29374.5|29354.5|29390.2|29370.2|29371|29351|575
1620648600000|2021-05-10 12:10:00|29375.7|29355.7|29361.8|29341.8|29381.1|29361.1|29359.2|29339.2|706
1620648900000|2021-05-10 12:15:00|29361.7|29341.7|29370.5|29350.5|29375.6|29355.6|29356.3|29336.3|712
1620649200000|2021-05-10 12:20:00|29370.4|29350.4|29375.6|29355.6|29382.4|29362.4|29365.1|29345.1|724
1620649500000|2021-05-10 12:25:00|29375.5|29355.5|29382.6|29362.6|29388.8|29368.8|29370.8|29350.8|692
1620649800000|2021-05-10 12:30:00|29382.4|29362.4|29379.9|29359.9|29384.2|29364.2|29371.3|29351.3|615
1620650100000|2021-05-10 12:35:00|29380|29360|29375.3|29355.3|29385|29365|29372|29352|684
1620650400000|2021-05-10 12:40:00|29375|29355|29374.1|29354.1|29378.4|29358.4|29368.7|29348.7|562
1620650700000|2021-05-10 12:45:00|29374.4|29354.4|29357.5|29337.5|29374.8|29354.8|29354.7|29334.7|695
1620651000000|2021-05-10 12:50:00|29357.2|29337.2|29367.2|29347.2|29369.3|29349.3|29357.1|29337.1|562
1620651300000|2021-05-10 12:55:00|29366.8|29346.8|29369.6|29349.6|29377.3|29357.3|29366.8|29346.8|655
1620651600000|2021-05-10 13:00:00|29369.7|29349.7|29368.9|29348.9|29383|29363|29367.4|29347.4|645
1620651900000|2021-05-10 13:05:00|29369|29349|29397.1|29377.1|29397.1|29377.1|29368.5|29348.5|582
1620652200000|2021-05-10 13:10:00|29396.5|29376.5|29416.5|29396.5|29425.3|29403.1|29389.8|29369.8|668
1620652500000|2021-05-10 13:15:00|29417.2|29397.2|29433.7|29413.7|29433.9|29413.9|29415.3|29395.3|667
1620652800000|2021-05-10 13:20:00|29433.5|29413.5|29417|29397|29441.6|29421.6|29416.3|29396.3|737
1620653100000|2021-05-10 13:25:00|29416.6|29396.6|29395.3|29375.3|29420.4|29396.7|29394.5|29361.6|547
1620653400000|2021-05-10 13:30:00|29394.6|29374.6|29407.9|29387.9|29419.2|29390.3|29384.9|29364.9|661
1620653700000|2021-05-10 13:35:00|29408|29388|29451.7|29431.7|29452.6|29432.6|29406.3|29386.3|696
1620654000000|2021-05-10 13:40:00|29451.2|29431.2|29421.4|29401.4|29482.8|29462.8|29419.5|29392.8|703
1620654300000|2021-05-10 13:45:00|29421.1|29401.1|29448.9|29428.9|29460.1|29434.3|29420.7|29400.7|707
1620654600000|2021-05-10 13:50:00|29448.8|29428.8|29443.1|29423.1|29450.2|29430.2|29422.5|29398.2|657
1620654900000|2021-05-10 13:55:00|29443.4|29423.4|29444.2|29424.2|29453.3|29433.3|29438.2|29418.2|645
1620655200000|2021-05-10 14:00:00|29443.6|29423.6|29436.8|29416.8|29451.1|29431.1|29434.3|29414.3|656
1620655500000|2021-05-10 14:05:00|29436.9|29416.9|29411.9|29391.9|29440.2|29420.2|29408.4|29388.4|658
1620655800000|2021-05-10 14:10:00|29411.6|29391.6|29420.1|29400.1|29422|29402|29407.3|29387.3|630
1620656100000|2021-05-10 14:15:00|29419.5|29399.5|29423.2|29403.2|29426.9|29406.9|29416.9|29396.9|577
1620656400000|2021-05-10 14:20:00|29422.8|29402.8|29439.2|29419.2|29441.1|29421.1|29422.6|29402.6|596
1620656700000|2021-05-10 14:25:00|29439.5|29419.5|29430.3|29410.3|29440.7|29420.7|29427.7|29407.7|561
1620657000000|2021-05-10 14:30:00|29431.7|29411.7|29435.7|29415.7|29438.3|29418.3|29428.3|29408.3|539
1620657300000|2021-05-10 14:35:00|29436.9|29416.9|29418.9|29398.9|29449.6|29416.9|29417.5|29397.5|550
1620657600000|2021-05-10 14:40:00|29419.4|29399.4|29401.7|29381.7|29424.5|29399.8|29391.5|29371.5|585
1620657900000|2021-05-10 14:45:00|29402|29382|29420.2|29400.2|29433.5|29402.2|29401.8|29371.3|649
1620658200000|2021-05-10 14:50:00|29420.1|29400.1|29438.9|29418.9|29457.9|29428|29414.1|29394.1|592
1620658500000|2021-05-10 14:55:00|29439.9|29419.9|29419.7|29399.7|29454.5|29421|29417.9|29384.2|638
1620658800000|2021-05-10 15:00:00|29420.1|29400.1|29435.6|29415.6|29445.4|29417.2|29419|29395.4|668
1620659100000|2021-05-10 15:05:00|29435.2|29415.2|29429|29409|29437|29417|29426.6|29406.6|505
1620659400000|2021-05-10 15:10:00|29428.9|29408.9|29425.6|29405.6|29441.3|29411|29420.5|29388.3|563
1620659700000|2021-05-10 15:15:00|29425.9|29405.9|29416.4|29396.4|29438.8|29406|29415|29384.6|502
1620660000000|2021-05-10 15:20:00|29416.5|29396.5|29410.9|29390.9|29419.3|29399.3|29408.9|29388.9|451
1620660300000|2021-05-10 15:25:00|29411|29391|29410.6|29360.6|29413.8|29393.8|29394|29359.6|510
1620660600000|2021-05-10 15:30:00|29411.1|29361.1|29397.2|29377.2|29411.1|29381|29388.9|29356|553
1620660900000|2021-05-10 15:35:00|29396.2|29376.2|29418.4|29368.4|29420.3|29385|29392.3|29363.3|501
1620661200000|2021-05-10 15:40:00|29419.5|29369.5|29411.9|29361.9|29425.6|29384.2|29395.7|29358.2|501
1620661500000|2021-05-10 15:45:00|29411.3|29361.3|29414.8|29364.8|29416.4|29380.5|29391.5|29352.5|522
1620661800000|2021-05-10 15:50:00|29414.1|29364.1|29406.1|29386.1|29422.6|29390.1|29400.3|29362.3|520
1620662100000|2021-05-10 15:55:00|29406|29386|29397.3|29377.3|29420.4|29390.3|29396.9|29363.8|499
1620662400000|2021-05-10 16:00:00|29398.8|29378.8|29398.9|29378.9|29415.4|29380.7|29391.9|29354.2|542
1620662700000|2021-05-10 16:05:00|29400|29380|29408|29358|29415.3|29381.5|29393.8|29352.8|460
1620663000000|2021-05-10 16:10:00|29405.7|29355.7|29421|29371|29421.3|29371.3|29403.1|29353.1|423
1620663300000|2021-05-10 16:15:00|29420.8|29370.8|29421|29371|29422.8|29372.8|29416.6|29366.6|382
1620663600000|2021-05-10 16:20:00|29420.7|29370.7|29415.7|29365.7|29425.2|29375.2|29415.4|29365.4|300
1620663900000|2021-05-10 16:25:00|29415.3|29365.3|29418.1|29368.1|29421.7|29371.7|29414.1|29364.1|391
1620664200000|2021-05-10 16:30:00|29417.7|29367.7|29433.2|29383.2|29433.2|29383.2|29414.5|29364.5|386
1620664500000|2021-05-10 16:35:00|29433.5|29383.5|29430.8|29380.8|29437.3|29402.7|29418.3|29379.4|378
1620664800000|2021-05-10 16:40:00|29430.7|29380.7|29439.4|29389.4|29441.3|29403|29423|29379.8|564
1620665100000|2021-05-10 16:45:00|29440.5|29390.5|29440.2|29390.2|29443.2|29407|29422.9|29386.6|464
1620665400000|2021-05-10 16:50:00|29439.5|29389.5|29438.9|29388.9|29442.7|29406.7|29423.4|29387.3|451
1620665700000|2021-05-10 16:55:00|29439.5|29389.5|29440.4|29390.4|29443.2|29393.2|29436.5|29386.5|460
1620666000000|2021-05-10 17:00:00|29438.8|29388.8|29431.4|29411.4|29446.9|29411.4|29426.7|29388.8|550
1620666300000|2021-05-10 17:05:00|29430.8|29410.8|29431.3|29411.3|29447.7|29413.2|29426.7|29391.5|383
1620666600000|2021-05-10 17:10:00|29431|29411|29433.3|29413.3|29449|29414.5|29429.6|29393.7|368
1620666900000|2021-05-10 17:15:00|29433.1|29413.1|29437.9|29417.9|29457|29422.4|29431.7|29396.9|437
1620667200000|2021-05-10 17:20:00|29438.5|29418.5|29434.2|29414.2|29461.9|29426.8|29433.1|29399.5|472
1620667500000|2021-05-10 17:25:00|29433.5|29413.5|29446.8|29396.8|29452.1|29417.5|29432.5|29395.1|482
1620667800000|2021-05-10 17:30:00|29446.2|29396.2|29430.7|29410.7|29448.1|29414.8|29428.9|29394|389
1620668100000|2021-05-10 17:35:00|29430.6|29410.6|29431.9|29411.9|29451.1|29416.1|29428.4|29392.7|346
1620668400000|2021-05-10 17:40:00|29431.3|29411.3|29431.6|29411.6|29449.3|29414.7|29427.6|29390.9|377
1620668700000|2021-05-10 17:45:00|29431.2|29411.2|29441.9|29391.9|29444.3|29412.6|29426.3|29388.5|395
1620669000000|2021-05-10 17:50:00|29442.4|29392.4|29442.5|29392.5|29444.9|29409.8|29426.5|29388|414
1620669300000|2021-05-10 17:55:00|29443.6|29393.6|29442.5|29392.5|29445.9|29395.9|29438.5|29388.5|441
1620669600000|2021-05-10 18:00:00|29442.1|29392.1|29438.3|29388.3|29445|29395|29436.3|29386.3|513
1620669900000|2021-05-10 18:05:00|29439|29389|29440.2|29390.2|29441.6|29391.6|29434.4|29384.4|371
1620670200000|2021-05-10 18:10:00|29440.7|29390.7|29434.7|29384.7|29440.7|29390.7|29432.6|29382.6|415
1620670500000|2021-05-10 18:15:00|29435.3|29385.3|29448.9|29398.9|29449.8|29399.8|29435.3|29385.3|499
1620670800000|2021-05-10 18:20:00|29449.3|29399.3|29458|29408|29465.7|29415.7|29446.2|29396.2|515
1620671100000|2021-05-10 18:25:00|29457.9|29407.9|29455.2|29405.2|29462.9|29412.9|29452.2|29402.2|564
1620671400000|2021-05-10 18:30:00|29455.1|29405.1|29465|29415|29465.4|29429.9|29447.5|29402.6|520
1620671700000|2021-05-10 18:35:00|29464.6|29414.6|29464.4|29414.4|29468.4|29433.8|29444.7|29409.6|520
1620672000000|2021-05-10 18:40:00|29464.2|29414.2|29462.8|29412.8|29475|29439.4|29449|29411.8|491
1620672300000|2021-05-10 18:45:00|29462.9|29412.9|29479.1|29429.1|29486.9|29447|29448.1|29412.8|480
1620672600000|2021-05-10 18:50:00|29478.7|29428.7|29484.1|29434.1|29488.8|29453.7|29460.3|29416.3|561
1620672900000|2021-05-10 18:55:00|29485.1|29435.1|29474|29454|29492.8|29456|29470.8|29432.8|598
1620673200000|2021-05-10 19:00:00|29473.9|29453.9|29481.1|29431.1|29497.5|29461.7|29473|29428|456
1620673500000|2021-05-10 19:05:00|29481.4|29431.4|29481.8|29431.8|29487|29437|29479.6|29429.6|445
1620673800000|2021-05-10 19:10:00|29483|29433|29480.7|29430.7|29484.2|29434.2|29476.6|29426.6|390
1620674100000|2021-05-10 19:15:00|29479.7|29429.7|29475.4|29425.4|29483.6|29433.6|29474.2|29424.2|443
1620674400000|2021-05-10 19:20:00|29476.2|29426.2|29478.3|29428.3|29479.6|29442.2|29458.6|29420.2|442
1620674700000|2021-05-10 19:25:00|29478.2|29428.2|29483.7|29433.7|29484.4|29434.4|29476.1|29426.1|437
1620675000000|2021-05-10 19:30:00|29482.3|29432.3|29480.7|29430.7|29488.8|29438.8|29478.4|29428.4|520
1620675300000|2021-05-10 19:35:00|29481.5|29431.5|29488.1|29438.1|29491.4|29441.4|29479.1|29429.1|547
1620675600000|2021-05-10 19:40:00|29488.4|29438.4|29492.8|29442.8|29494|29444|29485.7|29435.7|493
1620675900000|2021-05-10 19:45:00|29491.9|29441.9|29491|29441|29495.4|29445.4|29490.6|29440.6|452
1620676200000|2021-05-10 19:50:00|29490.9|29440.9|29494.3|29444.3|29495.4|29445.4|29488.2|29438.2|539
1620676500000|2021-05-10 19:55:00|29492.3|29442.3|29498.7|29448.7|29503.3|29453.3|29492.3|29442.3|485
1620676800000|2021-05-10 20:00:00|29499.4|29449.4|29492.6|29442.6|29502.7|29452.7|29488|29438|541
1620677100000|2021-05-10 20:05:00|29492.3|29442.3|29496.9|29446.9|29503|29453|29487.8|29437.8|448
1620677400000|2021-05-10 20:10:00|29497.5|29447.5|29493|29443|29502.2|29452.2|29490.7|29440.7|295
1620677700000|2021-05-10 20:15:00|29496.7|29446.7|29496.3|29446.3|29498.5|29448.5|29491.3|29441.3|248
1620678000000|2021-05-10 20:20:00|29496.6|29446.6|29500.4|29450.4|29504.1|29454.1|29493.9|29443.9|484
1620678300000|2021-05-10 20:25:00|29499.8|29449.8|29510.5|29460.5|29511.8|29461.8|29497.3|29447.3|575
1620678600000|2021-05-10 20:30:00|29513.2|29463.2|29513.4|29463.4|29519.8|29469.8|29509.8|29459.8|379
1620678900000|2021-05-10 20:35:00|29513.2|29463.2|29517.9|29467.9|29521.4|29471.4|29512.1|29462.1|371
1620679200000|2021-05-10 20:40:00|29516.3|29466.3|29522.2|29472.2|29522.6|29472.6|29514.6|29464.6|313
1620679500000|2021-05-10 20:45:00|29521.9|29471.9|29524|29474|29532.9|29482.9|29514.8|29459.5|323
1620679800000|2021-05-10 20:50:00|29522.1|29472.1|29531.5|29481.5|29531.5|29481.5|29513.3|29463.3|508
1620680100000|2021-05-10 20:55:00|29530.9|29480.9|29536.7|29486.7|29538.7|29488.7|29525.4|29465.6|542
1620680400000|2021-05-10 21:00:00|29532.6|29482.6|29541.5|29461|29541.6|29482.6|29524.6|29452.6|64
1620680700000|2021-05-10 21:05:00|29545|29453.7|29534.1|29466|29547|29473|29519|29434.7|133
1620681000000|2021-05-10 21:10:00|29533.2|29464.5|29533.2|29461.9|29539.9|29469.6|29522.6|29433.4|193
1620681300000|2021-05-10 21:15:00|29532.3|29461.5|29531.7|29460.6|29541.1|29464.9|29521.6|29456.7|148
1620681600000|2021-05-10 21:20:00|29532.6|29459.4|29519.5|29465.4|29535.4|29469|29519.5|29455.7|140
1620681900000|2021-05-10 21:25:00|29519.8|29469.8|29518|29465|29536.2|29471|29518|29440.8|108
1620682200000|2021-05-10 21:30:00|29519|29469|29528.2|29463.3|29535.8|29470|29517|29458|124
1620682500000|2021-05-10 21:35:00|29528|29464.3|29515|29465|29535.3|29470|29515|29459.1|126
1620682800000|2021-05-10 21:40:00|29531.3|29463.2|29529.6|29461.7|29534.4|29466.3|29515|29457.2|101
1620683100000|2021-05-10 21:45:00|29545.5|29461.3|29520|29467|29553.5|29469|29513.3|29436|193
1620683400000|2021-05-10 21:50:00|29526.9|29467.6|29526.9|29462.9|29553|29469|29516.1|29448.6|165
1620683700000|2021-05-10 21:55:00|29525.6|29462.4|29521.7|29465.7|29552.3|29471|29517.8|29458.7|198
1620684000000|2021-05-10 22:00:00|29525.1|29462.9|29513.6|29461.1|29527.5|29467.7|29508.1|29455.9|434
1620684300000|2021-05-10 22:05:00|29512.9|29460.1|29523.3|29472.9|29529.8|29473.3|29511.1|29459|261
1620684600000|2021-05-10 22:10:00|29521.6|29471.6|29527.9|29474.5|29534.2|29475.8|29517.5|29467.5|236
1620684900000|2021-05-10 22:15:00|29520.6|29470.6|29522.8|29472.8|29535.9|29477.4|29515.8|29465.8|202
1620685200000|2021-05-10 22:20:00|29522.2|29472.2|29512.1|29462.1|29525.7|29475.7|29506.4|29456.4|296
1620685500000|2021-05-10 22:25:00|29510.6|29460.6|29509.3|29459.3|29514.5|29464|29501.5|29451.5|329
1620685800000|2021-05-10 22:30:00|29508.8|29458.8|29514.3|29464.3|29517.1|29466.6|29505.7|29455.7|294
1620686100000|2021-05-10 22:35:00|29514.8|29464.8|29506.7|29456.7|29514.8|29464.8|29504.3|29454.3|257
1620686400000|2021-05-10 22:40:00|29507.6|29457.6|29505.3|29455.3|29516.1|29463.4|29501.4|29451.4|223
1620686700000|2021-05-10 22:45:00|29505|29455|29510.9|29460.9|29512.8|29462.8|29503.4|29453.4|269
1620687000000|2021-05-10 22:50:00|29509.8|29459.8|29508|29458|29511.5|29461.5|29499.9|29449.9|213
1620687300000|2021-05-10 22:55:00|29508.1|29458.1|29505.6|29455.6|29510.6|29460.6|29498|29448|356
1620687600000|2021-05-10 23:00:00|29507.4|29457.4|29505.5|29455.5|29511.6|29461.6|29499.7|29449.7|347
1620687900000|2021-05-10 23:05:00|29505.4|29455.4|29502.7|29452.7|29511|29461|29500|29450|490
1620688200000|2021-05-10 23:10:00|29502.3|29452.3|29510.5|29460.5|29512.5|29462.5|29500.4|29450.4|475
1620688500000|2021-05-10 23:15:00|29510.7|29460.7|29507.8|29457.8|29515.2|29465.2|29506|29456|357
1620688800000|2021-05-10 23:20:00|29507.5|29457.5|29509.8|29459.8|29514|29464|29503.9|29453.9|394
1620689100000|2021-05-10 23:25:00|29509.6|29459.6|29511|29461|29514.6|29464.6|29506.3|29456.3|215
1620689400000|2021-05-10 23:30:00|29511.6|29461.6|29501.8|29451.8|29511.6|29461.6|29500.2|29450.2|442
1620689700000|2021-05-10 23:35:00|29501.9|29451.9|29498.6|29448.6|29506.9|29456.9|29496.7|29446.7|640
1620690000000|2021-05-10 23:40:00|29498.2|29448.2|29502|29452|29508.5|29458.5|29498.2|29448.2|478
1620690300000|2021-05-10 23:45:00|29501.9|29451.9|29500.6|29450.6|29506.1|29456.1|29496.3|29446.3|505
1620690600000|2021-05-10 23:50:00|29499.7|29449.7|29502.8|29452.8|29506.1|29456.1|29496.5|29446.5|690
1620690900000|2021-05-10 23:55:00|29502.6|29452.6|29504|29454|29508.2|29458.2|29495.5|29445.5|599
1620604800000|2021-05-10 00:00:00|29454.2|29371.7|29433.4|29383.4|29458.7|29402|29426|29365.2|692
1620605100000|2021-05-10 00:05:00|29433.7|29383.7|29473.3|29423.3|29473.3|29423.3|29429.6|29379.6|427
1620605400000|2021-05-10 00:10:00|29472.8|29422.8|29471.1|29421.1|29473.5|29423.5|29456|29405.3|406
1620605700000|2021-05-10 00:15:00|29463.5|29413.5|29474.4|29424.4|29477.8|29427.8|29461|29407.7|435
1620606000000|2021-05-10 00:20:00|29474|29424|29474|29423.4|29484.9|29433.6|29466.4|29410|370
1620606300000|2021-05-10 00:25:00|29474.1|29422.8|29473.5|29423.5|29483.9|29433.9|29469.8|29419.2|396
1620606600000|2021-05-10 00:30:00|29473.8|29423.8|29479|29429|29489.4|29439.4|29473.8|29423.8|343
1620606900000|2021-05-10 00:35:00|29483.7|29433.7|29489.3|29439.3|29492.1|29442.1|29481.3|29431.3|290
1620607200000|2021-05-10 00:40:00|29489.1|29439.1|29488|29438|29493.3|29443.3|29481.2|29431.1|293
1620607500000|2021-05-10 00:45:00|29486.8|29436.8|29482.9|29432.9|29492.7|29442.7|29481.3|29431.3|309
1620607800000|2021-05-10 00:50:00|29477.8|29427.8|29480.5|29430.5|29492.8|29442.8|29476.8|29426.8|333
1620608100000|2021-05-10 00:55:00|29479|29429|29485.8|29435.8|29487.6|29437.6|29477.1|29427.1|333
1620608400000|2021-05-10 01:00:00|29486|29436|29486.1|29436.1|29492.5|29442.5|29480.5|29430.5|422
1620608700000|2021-05-10 01:05:00|29486.9|29436.9|29489.6|29439.6|29496.5|29446.5|29481.3|29431.3|357
1620609000000|2021-05-10 01:10:00|29489|29439|29482.7|29432.7|29492.3|29442.3|29481.2|29431.2|338
1620609300000|2021-05-10 01:15:00|29482.8|29432.8|29489.8|29439.8|29494.1|29444.1|29480.6|29430.6|364
1620609600000|2021-05-10 01:20:00|29488.3|29438.3|29501.4|29451.4|29501.5|29451.5|29484.8|29434.8|424
1620609900000|2021-05-10 01:25:00|29500.8|29450.8|29491.8|29441.8|29502.5|29452.5|29483|29425|332
1620610200000|2021-05-10 01:30:00|29491.4|29441.4|29497.1|29447.1|29501.9|29451.9|29483|29418|468
1620610500000|2021-05-10 01:35:00|29497|29447|29502.2|29452.2|29504.1|29454.1|29491.7|29441.7|459
1620610800000|2021-05-10 01:40:00|29499.8|29449.8|29492.3|29442.3|29503.1|29453.1|29491.5|29441.5|544
1620611100000|2021-05-10 01:45:00|29491.9|29441.9|29496.7|29446.7|29499.2|29449.2|29489.2|29439.2|389
1620611400000|2021-05-10 01:50:00|29495.9|29445.9|29500.6|29450.6|29505.5|29455.5|29491|29441|428
1620611700000|2021-05-10 01:55:00|29500.5|29450.5|29495.4|29445.4|29501.9|29451.9|29490.2|29440.2|444
1620612000000|2021-05-10 02:00:00|29497.3|29447.3|29492.6|29442.6|29500.7|29450.7|29490.5|29440.5|413
1620612300000|2021-05-10 02:05:00|29490.2|29440.2|29491.3|29441.3|29496.6|29446.6|29485.8|29435.8|420
1620612600000|2021-05-10 02:10:00|29491.7|29441.7|29496.2|29446.2|29498.1|29448.1|29484.5|29434.5|389
1620612900000|2021-05-10 02:15:00|29496|29446|29503.5|29453.5|29508.7|29458.7|29491.7|29441.7|404
1620613200000|2021-05-10 02:20:00|29503.6|29453.6|29505.8|29455.8|29514.5|29464.5|29500.5|29450.5|405
1620613500000|2021-05-10 02:25:00|29506.1|29456.1|29506.8|29456.8|29509.6|29459.6|29502.4|29452.4|352
1620613800000|2021-05-10 02:30:00|29507.5|29457.5|29505.3|29455.3|29509.3|29459.3|29499.5|29449.5|418
1620614100000|2021-05-10 02:35:00|29505|29455|29511.2|29461.2|29512.6|29462.6|29503.5|29453.5|352
1620614400000|2021-05-10 02:40:00|29511|29461|29505.2|29455.2|29512.4|29462.4|29504.6|29454.6|339
1620614700000|2021-05-10 02:45:00|29504.8|29454.8|29510.6|29460.6|29514.8|29464.8|29503.3|29453.3|342
1620615000000|2021-05-10 02:50:00|29509.7|29459.7|29509.9|29459.9|29513.7|29463.7|29505.6|29455.6|334
1620615300000|2021-05-10 02:55:00|29509|29459|29511.8|29461.8|29519.9|29469.9|29507.5|29457.5|334
1620615600000|2021-05-10 03:00:00|29510.9|29460.9|29510.9|29460.9|29515.7|29465.7|29507.2|29457.2|310
1620615900000|2021-05-10 03:05:00|29510.8|29460.8|29510.4|29460.4|29514|29464|29507.5|29457.5|254
1620616200000|2021-05-10 03:10:00|29510.5|29460.5|29507.1|29457.1|29511.9|29461.9|29505.4|29455.4|348
1620616500000|2021-05-10 03:15:00|29508.4|29458.4|29502.5|29452.5|29511.6|29461.6|29500.7|29450.7|335
1620616800000|2021-05-10 03:20:00|29502.8|29452.8|29502|29452|29508.4|29458.4|29500.2|29450.2|361
1620617100000|2021-05-10 03:25:00|29501.9|29451.9|29500.2|29450.2|29503.5|29453.5|29496.8|29446.8|364
1620617400000|2021-05-10 03:30:00|29499.7|29449.7|29498.8|29448.8|29502.1|29452.1|29495.4|29445.4|423
1620617700000|2021-05-10 03:35:00|29499.2|29449.2|29499|29449|29503.2|29453.2|29495.8|29445.8|402
1620618000000|2021-05-10 03:40:00|29499.6|29449.6|29500.6|29450.6|29502.1|29452.1|29496.3|29446.3|307
1620618300000|2021-05-10 03:45:00|29501.7|29451.7|29502.3|29452.3|29506.9|29456.9|29500.7|29450.7|346
1620618600000|2021-05-10 03:50:00|29500.7|29450.7|29505.4|29455.4|29506.7|29471.4|29490.1|29450.3|274
1620618900000|2021-05-10 03:55:00|29502.5|29452.5|29500.9|29450.9|29507|29471.5|29491.4|29450|305
1620619200000|2021-05-10 04:00:00|29501.3|29451.3|29502.8|29452.8|29507.5|29472.2|29491.8|29451.3|323
1620619500000|2021-05-10 04:05:00|29502.7|29452.7|29505.4|29455.4|29508.3|29474.6|29491.4|29452.5|287
1620619800000|2021-05-10 04:10:00|29505.7|29455.7|29501.8|29451.8|29508.2|29474.2|29494.1|29446.6|298
1620620100000|2021-05-10 04:15:00|29501.9|29451.9|29505.1|29455.1|29505.6|29455.6|29499.2|29449.2|270
1620620400000|2021-05-10 04:20:00|29505|29455|29499.6|29449.6|29506.7|29468.6|29488.6|29448.3|311
1620620700000|2021-05-10 04:25:00|29499.7|29449.7|29503|29453|29504.1|29454.1|29497.7|29447.7|321
1620621000000|2021-05-10 04:30:00|29501.8|29451.8|29502.6|29452.6|29505.4|29455.4|29498.7|29448.7|297
1620621300000|2021-05-10 04:35:00|29503.3|29453.3|29502.6|29452.6|29505.4|29470.7|29489.2|29444.5|259
1620621600000|2021-05-10 04:40:00|29501.4|29451.4|29498.5|29448.5|29502|29468.2|29488.2|29446.4|277
1620621900000|2021-05-10 04:45:00|29500.8|29450.8|29496.8|29446.8|29503.6|29468.6|29486.9|29444.6|291
1620622200000|2021-05-10 04:50:00|29496.3|29446.3|29499.7|29449.7|29500.9|29466.2|29486.2|29444.1|273
1620622500000|2021-05-10 04:55:00|29499.8|29449.8|29513.9|29463.9|29518|29468|29496.7|29446.7|486
1620622800000|2021-05-10 05:00:00|29515.1|29465.1|29507.6|29457.6|29515.8|29465.8|29503.5|29453.5|366
1620623100000|2021-05-10 05:05:00|29507.3|29457.3|29506.1|29456.1|29508.2|29458.2|29500.6|29450.6|418
1620623400000|2021-05-10 05:10:00|29506|29456|29500.5|29450.5|29508.1|29458.1|29499.6|29449.6|295
1620623700000|2021-05-10 05:15:00|29500.3|29450.3|29490.5|29440.5|29503.9|29453.9|29482.8|29420.3|396
1620624000000|2021-05-10 05:20:00|29491.3|29441.3|29495.1|29445.1|29499.2|29449.2|29487.8|29437.8|381
1620624300000|2021-05-10 05:25:00|29495.7|29445.7|29490.5|29440.5|29498.5|29448.5|29489.4|29439.4|336
1620624600000|2021-05-10 05:30:00|29493.3|29443.3|29486.2|29436.2|29496.4|29446.4|29486|29436|330
1620624900000|2021-05-10 05:35:00|29486.4|29436.4|29488.9|29438.9|29489.8|29439.8|29481.5|29431.5|445
1620625200000|2021-05-10 05:40:00|29488.6|29438.6|29491.5|29441.5|29495.2|29445.2|29487.3|29437.3|401
1620625500000|2021-05-10 05:45:00|29491.4|29441.4|29492.7|29442.7|29496.8|29446.8|29488.5|29438.5|396
1620625800000|2021-05-10 05:50:00|29492.6|29442.6|29498.3|29448.3|29499.7|29449.7|29490.9|29440.9|411
1620626100000|2021-05-10 05:55:00|29497|29447|29503.3|29453.3|29507.7|29457.7|29494.7|29444.7|486
1620626400000|2021-05-10 06:00:00|29504.1|29454.1|29498.3|29448.3|29505.4|29469.7|29478.8|29442.3|638
1620626700000|2021-05-10 06:05:00|29497.3|29447.3|29500.8|29450.8|29505|29467.7|29483.4|29445|540
1620627000000|2021-05-10 06:10:00|29500.6|29450.6|29493.3|29443.3|29505.1|29469.5|29475.5|29439.6|491
1620627300000|2021-05-10 06:15:00|29493.2|29443.2|29486|29436|29496.2|29446.2|29482.5|29432.5|551
1620627600000|2021-05-10 06:20:00|29486.1|29436.1|29480.2|29430.2|29487.3|29448.9|29462.9|29412.9|655
1620627900000|2021-05-10 06:25:00|29480.6|29430.6|29476.3|29426.3|29481.1|29431.1|29468.9|29418.9|618
1620628200000|2021-05-10 06:30:00|29476.6|29426.6|29474.9|29424.9|29477.5|29442|29450.1|29414.7|645
1620628500000|2021-05-10 06:35:00|29474.6|29424.6|29444.6|29424.6|29482.3|29448.2|29442.9|29409.9|729
1620628800000|2021-05-10 06:40:00|29445.6|29425.6|29459.9|29439.9|29478.7|29443.4|29445|29412.2|677
1620629100000|2021-05-10 06:45:00|29461.2|29441.2|29459.3|29439.3|29483.2|29448.3|29455.7|29419.9|599
1620629400000|2021-05-10 06:50:00|29459.8|29439.8|29476|29426|29478.8|29443.4|29457.1|29419.9|576
1620629700000|2021-05-10 06:55:00|29476.2|29426.2|29463|29443|29486.9|29451.9|29460.9|29424.9|642
1620630000000|2021-05-10 07:00:00|29462.9|29442.9|29470.5|29450.5|29495.1|29462.5|29462.4|29429.3|718
1620630300000|2021-05-10 07:05:00|29471.2|29451.2|29473|29453|29488|29457.2|29463.3|29431.7|655
1620630600000|2021-05-10 07:10:00|29472.7|29452.7|29508.3|29458.3|29511.9|29481|29471.3|29436.8|699
1620630900000|2021-05-10 07:15:00|29495.7|29475.7|29502.2|29482.2|29511|29489.4|29489.8|29454.9|652
1620631200000|2021-05-10 07:20:00|29502.3|29482.3|29493|29473|29516.1|29492|29487|29450.5|735
1620631500000|2021-05-10 07:25:00|29509.4|29459.4|29497.1|29477.1|29512.6|29487.8|29490.9|29457|683
1620631800000|2021-05-10 07:30:00|29496.4|29476.4|29524.1|29504.1|29524.2|29504.2|29495|29471.7|752
1620632100000|2021-05-10 07:35:00|29523.8|29503.8|29526.7|29506.7|29529.5|29509.5|29513.9|29493.9|757
1620632400000|2021-05-10 07:40:00|29526.8|29506.8|29535.4|29515.4|29539.7|29519.7|29522|29502|638
1620632700000|2021-05-10 07:45:00|29535.5|29515.5|29521.8|29501.8|29537.1|29517.1|29520.4|29500.4|801
1620633000000|2021-05-10 07:50:00|29521.9|29501.9|29511.1|29491.1|29524.6|29504.6|29507.9|29487.9|704
1620633300000|2021-05-10 07:55:00|29510.1|29490.1|29510.3|29490.3|29518.7|29498.7|29504.8|29484.8|844
1620633600000|2021-05-10 08:00:00|29509.5|29489.5|29521.8|29501.8|29522.1|29502.1|29502.9|29482.9|843
1620633900000|2021-05-10 08:05:00|29521.7|29501.7|29517.8|29497.8|29527.9|29507.9|29510.6|29490.6|651
1620634200000|2021-05-10 08:10:00|29517.3|29497.3|29521.8|29501.8|29523.7|29503.7|29515.7|29495.7|698
1620634500000|2021-05-10 08:15:00|29521.9|29501.9|29508.2|29488.2|29524.1|29504.1|29507.9|29487.9|700
1620634800000|2021-05-10 08:20:00|29507.8|29487.8|29502|29482|29508.3|29488.3|29500.1|29480.1|557
1620635100000|2021-05-10 08:25:00|29502.4|29482.4|29482.2|29462.2|29505|29485|29481.3|29461.3|744
1620635400000|2021-05-10 08:30:00|29482.3|29462.3|29482.8|29462.8|29485.1|29465.1|29475.3|29455.3|679
1620635700000|2021-05-10 08:35:00|29483.2|29463.2|29456|29436|29483.2|29463.2|29456|29436|649
1620636000000|2021-05-10 08:40:00|29457|29437|29440|29420|29464.1|29444.1|29435|29415|713
1620636300000|2021-05-10 08:45:00|29439.3|29419.3|29422.9|29402.9|29442.1|29422.1|29417.8|29385.3|772
1620636600000|2021-05-10 08:50:00|29422.3|29402.3|29420.7|29400.7|29424.7|29404.7|29413.4|29393.4|696
1620636900000|2021-05-10 08:55:00|29419.5|29399.5|29442|29422|29445.3|29425.3|29415.4|29395.4|732
1620637200000|2021-05-10 09:00:00|29442.4|29422.4|29459.3|29439.3|29471|29451|29436.2|29408.2|821
1620637500000|2021-05-10 09:05:00|29459.4|29439.4|29457.5|29437.5|29464.5|29444.5|29454.2|29434.2|657
1620637800000|2021-05-10 09:10:00|29458.4|29438.4|29463.9|29443.9|29465|29445|29455|29435|517
1620638100000|2021-05-10 09:15:00|29463.5|29443.5|29478.1|29458.1|29479|29459|29462.3|29442.3|601
1620638400000|2021-05-10 09:20:00|29478.4|29458.4|29467.9|29447.9|29478.7|29458.7|29464.8|29444.8|651
1620638700000|2021-05-10 09:25:00|29468|29448|29465.2|29445.2|29471|29451|29460.8|29440.8|673
1620639000000|2021-05-10 09:30:00|29464.6|29444.6|29469.4|29449.4|29473.3|29453.3|29462.8|29442.8|611
1620639300000|2021-05-10 09:35:00|29470.1|29450.1|29458.4|29438.4|29471.1|29451.1|29458.1|29438.1|662
1620639600000|2021-05-10 09:40:00|29458.5|29438.5|29458.4|29438.4|29467.3|29447.3|29456.7|29436.7|559
1620639900000|2021-05-10 09:45:00|29458.1|29438.1|29447.6|29427.6|29459.6|29439.6|29446.1|29426.1|570
1620640200000|2021-05-10 09:50:00|29447.7|29427.7|29453.9|29433.9|29456.2|29436.2|29446.8|29426.8|447
1620640500000|2021-05-10 09:55:00|29454.8|29434.8|29447.2|29427.2|29456.9|29436.9|29443.2|29423.2|604
1620640800000|2021-05-10 10:00:00|29447.4|29427.4|29434.8|29414.8|29453.1|29433.1|29431.7|29411.7|701
1620641100000|2021-05-10 10:05:00|29435.8|29415.8|29423.1|29403.1|29437.8|29417.8|29420.9|29400.9|820
1620641400000|2021-05-10 10:10:00|29422.8|29402.8|29426.2|29406.2|29431.8|29411.8|29421.1|29401.1|725
1620641700000|2021-05-10 10:15:00|29426.4|29406.4|29407.9|29387.9|29437.2|29417.2|29403.5|29383.5|775
1620642000000|2021-05-10 10:20:00|29409|29389|29399.7|29379.7|29412.3|29392.3|29394.6|29374.6|649
1620642300000|2021-05-10 10:25:00|29400|29380|29395.9|29375.9|29408.3|29388.3|29395.4|29375.4|705
1620642600000|2021-05-10 10:30:00|29396.5|29376.5|29394.8|29374.8|29400.4|29380.4|29389.7|29369.7|595
1620642900000|2021-05-10 10:35:00|29394.9|29374.9|29392.2|29372.2|29412.4|29384|29390.5|29360.3|614
1620643200000|2021-05-10 10:40:00|29392.3|29372.3|29392|29372|29398|29378|29389.9|29369.9|566
1620643500000|2021-05-10 10:45:00|29391.7|29371.7|29386.3|29366.3|29396.5|29376.5|29385|29365|782
1620643800000|2021-05-10 10:50:00|29386.1|29366.1|29378.5|29358.5|29400.2|29369.7|29375|29350.2|727
1620644100000|2021-05-10 10:55:00|29378.2|29358.2|29393.5|29373.5|29394.3|29374.3|29377.3|29357.3|895
1620644400000|2021-05-10 11:00:00|29392.7|29372.7|29399.8|29379.8|29400.4|29380.4|29383.5|29363.5|783
1620644700000|2021-05-10 11:05:00|29399.5|29379.5|29402|29382|29404.3|29384.3|29397.3|29377.3|708
1620645000000|2021-05-10 11:10:00|29401.1|29381.1|29395.8|29375.8|29405.8|29385.8|29392.2|29372.2|763
1620645300000|2021-05-10 11:15:00|29396|29376|29395.1|29375.1|29397|29377|29391.4|29371.4|695
1620645600000|2021-05-10 11:20:00|29395.2|29375.2|29402.4|29382.4|29413.2|29393.2|29393.7|29373.7|742
1620645900000|2021-05-10 11:25:00|29403|29383|29415.5|29395.5|29433.6|29404.5|29393.5|29373.5|641
1620646200000|2021-05-10 11:30:00|29414.3|29394.3|29412|29392|29421.8|29401.8|29410.8|29390.8|642
1620646500000|2021-05-10 11:35:00|29412.5|29392.5|29406.3|29386.3|29419.3|29399.3|29404.4|29384.4|647
1620646800000|2021-05-10 11:40:00|29406.7|29386.7|29375.4|29355.4|29412.2|29392.2|29374.2|29354.2|740
1620647100000|2021-05-10 11:45:00|29375.6|29355.6|29383.7|29363.7|29388.4|29368.4|29375.6|29355.6|642
1620647400000|2021-05-10 11:50:00|29384|29364|29386.1|29366.1|29391.8|29371.8|29382.5|29362.5|569
1620647700000|2021-05-10 11:55:00|29386.6|29366.6|29388.2|29368.2|29391.9|29371.9|29382.6|29362.6|625
1620648000000|2021-05-10 12:00:00|29388.5|29368.5|29388.9|29368.9|29392|29372|29385.8|29365.8|521
1620648300000|2021-05-10 12:05:00|29388.6|29368.6|29374.5|29354.5|29390.2|29370.2|29371|29351|575
1620648600000|2021-05-10 12:10:00|29375.7|29355.7|29361.8|29341.8|29381.1|29361.1|29359.2|29339.2|706
1620648900000|2021-05-10 12:15:00|29361.7|29341.7|29370.5|29350.5|29375.6|29355.6|29356.3|29336.3|712
1620649200000|2021-05-10 12:20:00|29370.4|29350.4|29375.6|29355.6|29382.4|29362.4|29365.1|29345.1|724
1620649500000|2021-05-10 12:25:00|29375.5|29355.5|29382.6|29362.6|29388.8|29368.8|29370.8|29350.8|692
1620649800000|2021-05-10 12:30:00|29382.4|29362.4|29379.9|29359.9|29384.2|29364.2|29371.3|29351.3|615
1620650100000|2021-05-10 12:35:00|29380|29360|29375.3|29355.3|29385|29365|29372|29352|684
1620650400000|2021-05-10 12:40:00|29375|29355|29374.1|29354.1|29378.4|29358.4|29368.7|29348.7|562
1620650700000|2021-05-10 12:45:00|29374.4|29354.4|29357.5|29337.5|29374.8|29354.8|29354.7|29334.7|695
1620651000000|2021-05-10 12:50:00|29357.2|29337.2|29367.2|29347.2|29369.3|29349.3|29357.1|29337.1|562
1620651300000|2021-05-10 12:55:00|29366.8|29346.8|29369.6|29349.6|29377.3|29357.3|29366.8|29346.8|655
1620651600000|2021-05-10 13:00:00|29369.7|29349.7|29368.9|29348.9|29383|29363|29367.4|29347.4|645
1620651900000|2021-05-10 13:05:00|29369|29349|29397.1|29377.1|29397.1|29377.1|29368.5|29348.5|582
1620652200000|2021-05-10 13:10:00|29396.5|29376.5|29416.5|29396.5|29425.3|29403.1|29389.8|29369.8|668
1620652500000|2021-05-10 13:15:00|29417.2|29397.2|29433.7|29413.7|29433.9|29413.9|29415.3|29395.3|667
1620652800000|2021-05-10 13:20:00|29433.5|29413.5|29417|29397|29441.6|29421.6|29416.3|29396.3|737
1620653100000|2021-05-10 13:25:00|29416.6|29396.6|29395.3|29375.3|29420.4|29396.7|29394.5|29361.6|547
1620653400000|2021-05-10 13:30:00|29394.6|29374.6|29407.9|29387.9|29419.2|29390.3|29384.9|29364.9|661
1620653700000|2021-05-10 13:35:00|29408|29388|29451.7|29431.7|29452.6|29432.6|29406.3|29386.3|696
1620654000000|2021-05-10 13:40:00|29451.2|29431.2|29421.4|29401.4|29482.8|29462.8|29419.5|29392.8|703
1620654300000|2021-05-10 13:45:00|29421.1|29401.1|29448.9|29428.9|29460.1|29434.3|29420.7|29400.7|707
1620654600000|2021-05-10 13:50:00|29448.8|29428.8|29443.1|29423.1|29450.2|29430.2|29422.5|29398.2|657
1620654900000|2021-05-10 13:55:00|29443.4|29423.4|29444.2|29424.2|29453.3|29433.3|29438.2|29418.2|645
1620655200000|2021-05-10 14:00:00|29443.6|29423.6|29436.8|29416.8|29451.1|29431.1|29434.3|29414.3|656
1620655500000|2021-05-10 14:05:00|29436.9|29416.9|29411.9|29391.9|29440.2|29420.2|29408.4|29388.4|658
1620655800000|2021-05-10 14:10:00|29411.6|29391.6|29420.1|29400.1|29422|29402|29407.3|29387.3|630
1620656100000|2021-05-10 14:15:00|29419.5|29399.5|29423.2|29403.2|29426.9|29406.9|29416.9|29396.9|577
1620656400000|2021-05-10 14:20:00|29422.8|29402.8|29439.2|29419.2|29441.1|29421.1|29422.6|29402.6|596
1620656700000|2021-05-10 14:25:00|29439.5|29419.5|29430.3|29410.3|29440.7|29420.7|29427.7|29407.7|561
1620657000000|2021-05-10 14:30:00|29431.7|29411.7|29435.7|29415.7|29438.3|29418.3|29428.3|29408.3|539
1620657300000|2021-05-10 14:35:00|29436.9|29416.9|29418.9|29398.9|29449.6|29416.9|29417.5|29397.5|550
1620657600000|2021-05-10 14:40:00|29419.4|29399.4|29401.7|29381.7|29424.5|29399.8|29391.5|29371.5|585
1620657900000|2021-05-10 14:45:00|29402|29382|29420.2|29400.2|29433.5|29402.2|29401.8|29371.3|649
1620658200000|2021-05-10 14:50:00|29420.1|29400.1|29438.9|29418.9|29457.9|29428|29414.1|29394.1|592
1620658500000|2021-05-10 14:55:00|29439.9|29419.9|29419.7|29399.7|29454.5|29421|29417.9|29384.2|638
1620658800000|2021-05-10 15:00:00|29420.1|29400.1|29435.6|29415.6|29445.4|29417.2|29419|29395.4|668
1620659100000|2021-05-10 15:05:00|29435.2|29415.2|29429|29409|29437|29417|29426.6|29406.6|505
1620659400000|2021-05-10 15:10:00|29428.9|29408.9|29425.6|29405.6|29441.3|29411|29420.5|29388.3|563
1620659700000|2021-05-10 15:15:00|29425.9|29405.9|29416.4|29396.4|29438.8|29406|29415|29384.6|502
1620660000000|2021-05-10 15:20:00|29416.5|29396.5|29410.9|29390.9|29419.3|29399.3|29408.9|29388.9|451
1620660300000|2021-05-10 15:25:00|29411|29391|29410.6|29360.6|29413.8|29393.8|29394|29359.6|510
1620660600000|2021-05-10 15:30:00|29411.1|29361.1|29397.2|29377.2|29411.1|29381|29388.9|29356|553
1620660900000|2021-05-10 15:35:00|29396.2|29376.2|29418.4|29368.4|29420.3|29385|29392.3|29363.3|501
1620661200000|2021-05-10 15:40:00|29419.5|29369.5|29411.9|29361.9|29425.6|29384.2|29395.7|29358.2|501
1620661500000|2021-05-10 15:45:00|29411.3|29361.3|29414.8|29364.8|29416.4|29380.5|29391.5|29352.5|522
1620661800000|2021-05-10 15:50:00|29414.1|29364.1|29406.1|29386.1|29422.6|29390.1|29400.3|29362.3|520
1620662100000|2021-05-10 15:55:00|29406|29386|29397.3|29377.3|29420.4|29390.3|29396.9|29363.8|499
1620662400000|2021-05-10 16:00:00|29398.8|29378.8|29398.9|29378.9|29415.4|29380.7|29391.9|29354.2|542
1620662700000|2021-05-10 16:05:00|29400|29380|29408|29358|29415.3|29381.5|29393.8|29352.8|460
1620663000000|2021-05-10 16:10:00|29405.7|29355.7|29421|29371|29421.3|29371.3|29403.1|29353.1|423
1620663300000|2021-05-10 16:15:00|29420.8|29370.8|29421|29371|29422.8|29372.8|29416.6|29366.6|382
1620663600000|2021-05-10 16:20:00|29420.7|29370.7|29415.7|29365.7|29425.2|29375.2|29415.4|29365.4|300
1620663900000|2021-05-10 16:25:00|29415.3|29365.3|29418.1|29368.1|29421.7|29371.7|29414.1|29364.1|391
1620664200000|2021-05-10 16:30:00|29417.7|29367.7|29433.2|29383.2|29433.2|29383.2|29414.5|29364.5|386
1620664500000|2021-05-10 16:35:00|29433.5|29383.5|29430.8|29380.8|29437.3|29402.7|29418.3|29379.4|378
1620664800000|2021-05-10 16:40:00|29430.7|29380.7|29439.4|29389.4|29441.3|29403|29423|29379.8|564
1620665100000|2021-05-10 16:45:00|29440.5|29390.5|29440.2|29390.2|29443.2|29407|29422.9|29386.6|464
1620665400000|2021-05-10 16:50:00|29439.5|29389.5|29438.9|29388.9|29442.7|29406.7|29423.4|29387.3|451
1620665700000|2021-05-10 16:55:00|29439.5|29389.5|29440.4|29390.4|29443.2|29393.2|29436.5|29386.5|460
1620666000000|2021-05-10 17:00:00|29438.8|29388.8|29431.4|29411.4|29446.9|29411.4|29426.7|29388.8|550
1620666300000|2021-05-10 17:05:00|29430.8|29410.8|29431.3|29411.3|29447.7|29413.2|29426.7|29391.5|383
1620666600000|2021-05-10 17:10:00|29431|29411|29433.3|29413.3|29449|29414.5|29429.6|29393.7|368
1620666900000|2021-05-10 17:15:00|29433.1|29413.1|29437.9|29417.9|29457|29422.4|29431.7|29396.9|437
1620667200000|2021-05-10 17:20:00|29438.5|29418.5|29434.2|29414.2|29461.9|29426.8|29433.1|29399.5|472
1620667500000|2021-05-10 17:25:00|29433.5|29413.5|29446.8|29396.8|29452.1|29417.5|29432.5|29395.1|482
1620667800000|2021-05-10 17:30:00|29446.2|29396.2|29430.7|29410.7|29448.1|29414.8|29428.9|29394|389
1620668100000|2021-05-10 17:35:00|29430.6|29410.6|29431.9|29411.9|29451.1|29416.1|29428.4|29392.7|346
1620668400000|2021-05-10 17:40:00|29431.3|29411.3|29431.6|29411.6|29449.3|29414.7|29427.6|29390.9|377
1620668700000|2021-05-10 17:45:00|29431.2|29411.2|29441.9|29391.9|29444.3|29412.6|29426.3|29388.5|395
1620669000000|2021-05-10 17:50:00|29442.4|29392.4|29442.5|29392.5|29444.9|29409.8|29426.5|29388|414
1620669300000|2021-05-10 17:55:00|29443.6|29393.6|29442.5|29392.5|29445.9|29395.9|29438.5|29388.5|441
1620669600000|2021-05-10 18:00:00|29442.1|29392.1|29438.3|29388.3|29445|29395|29436.3|29386.3|513
1620669900000|2021-05-10 18:05:00|29439|29389|29440.2|29390.2|29441.6|29391.6|29434.4|29384.4|371
1620670200000|2021-05-10 18:10:00|29440.7|29390.7|29434.7|29384.7|29440.7|29390.7|29432.6|29382.6|415
1620670500000|2021-05-10 18:15:00|29435.3|29385.3|29448.9|29398.9|29449.8|29399.8|29435.3|29385.3|499
1620670800000|2021-05-10 18:20:00|29449.3|29399.3|29458|29408|29465.7|29415.7|29446.2|29396.2|515
1620671100000|2021-05-10 18:25:00|29457.9|29407.9|29455.2|29405.2|29462.9|29412.9|29452.2|29402.2|564
1620671400000|2021-05-10 18:30:00|29455.1|29405.1|29465|29415|29465.4|29429.9|29447.5|29402.6|520
1620671700000|2021-05-10 18:35:00|29464.6|29414.6|29464.4|29414.4|29468.4|29433.8|29444.7|29409.6|520
1620672000000|2021-05-10 18:40:00|29464.2|29414.2|29462.8|29412.8|29475|29439.4|29449|29411.8|491
1620672300000|2021-05-10 18:45:00|29462.9|29412.9|29479.1|29429.1|29486.9|29447|29448.1|29412.8|480
1620672600000|2021-05-10 18:50:00|29478.7|29428.7|29484.1|29434.1|29488.8|29453.7|29460.3|29416.3|561
1620672900000|2021-05-10 18:55:00|29485.1|29435.1|29474|29454|29492.8|29456|29470.8|29432.8|598
1620673200000|2021-05-10 19:00:00|29473.9|29453.9|29481.1|29431.1|29497.5|29461.7|29473|29428|456
1620673500000|2021-05-10 19:05:00|29481.4|29431.4|29481.8|29431.8|29487|29437|29479.6|29429.6|445
1620673800000|2021-05-10 19:10:00|29483|29433|29480.7|29430.7|29484.2|29434.2|29476.6|29426.6|390
1620674100000|2021-05-10 19:15:00|29479.7|29429.7|29475.4|29425.4|29483.6|29433.6|29474.2|29424.2|443
1620674400000|2021-05-10 19:20:00|29476.2|29426.2|29478.3|29428.3|29479.6|29442.2|29458.6|29420.2|442
1620674700000|2021-05-10 19:25:00|29478.2|29428.2|29483.7|29433.7|29484.4|29434.4|29476.1|29426.1|437
1620675000000|2021-05-10 19:30:00|29482.3|29432.3|29480.7|29430.7|29488.8|29438.8|29478.4|29428.4|520
1620675300000|2021-05-10 19:35:00|29481.5|29431.5|29488.1|29438.1|29491.4|29441.4|29479.1|29429.1|547
1620675600000|2021-05-10 19:40:00|29488.4|29438.4|29492.8|29442.8|29494|29444|29485.7|29435.7|493
1620675900000|2021-05-10 19:45:00|29491.9|29441.9|29491|29441|29495.4|29445.4|29490.6|29440.6|452
1620676200000|2021-05-10 19:50:00|29490.9|29440.9|29494.3|29444.3|29495.4|29445.4|29488.2|29438.2|539
1620676500000|2021-05-10 19:55:00|29492.3|29442.3|29498.7|29448.7|29503.3|29453.3|29492.3|29442.3|485
1620676800000|2021-05-10 20:00:00|29499.4|29449.4|29492.6|29442.6|29502.7|29452.7|29488|29438|541
1620677100000|2021-05-10 20:05:00|29492.3|29442.3|29496.9|29446.9|29503|29453|29487.8|29437.8|448
1620677400000|2021-05-10 20:10:00|29497.5|29447.5|29493|29443|29502.2|29452.2|29490.7|29440.7|295
1620677700000|2021-05-10 20:15:00|29496.7|29446.7|29496.3|29446.3|29498.5|29448.5|29491.3|29441.3|248
1620678000000|2021-05-10 20:20:00|29496.6|29446.6|29500.4|29450.4|29504.1|29454.1|29493.9|29443.9|484
1620678300000|2021-05-10 20:25:00|29499.8|29449.8|29510.5|29460.5|29511.8|29461.8|29497.3|29447.3|575
1620678600000|2021-05-10 20:30:00|29513.2|29463.2|29513.4|29463.4|29519.8|29469.8|29509.8|29459.8|379
1620678900000|2021-05-10 20:35:00|29513.2|29463.2|29517.9|29467.9|29521.4|29471.4|29512.1|29462.1|371
1620679200000|2021-05-10 20:40:00|29516.3|29466.3|29522.2|29472.2|29522.6|29472.6|29514.6|29464.6|313
1620679500000|2021-05-10 20:45:00|29521.9|29471.9|29524|29474|29532.9|29482.9|29514.8|29459.5|323
1620679800000|2021-05-10 20:50:00|29522.1|29472.1|29531.5|29481.5|29531.5|29481.5|29513.3|29463.3|508
1620680100000|2021-05-10 20:55:00|29530.9|29480.9|29536.7|29486.7|29538.7|29488.7|29525.4|29465.6|542
1620680400000|2021-05-10 21:00:00|29532.6|29482.6|29541.5|29461|29541.6|29482.6|29524.6|29452.6|64
1620680700000|2021-05-10 21:05:00|29545|29453.7|29534.1|29466|29547|29473|29519|29434.7|133
1620681000000|2021-05-10 21:10:00|29533.2|29464.5|29533.2|29461.9|29539.9|29469.6|29522.6|29433.4|193
1620681300000|2021-05-10 21:15:00|29532.3|29461.5|29531.7|29460.6|29541.1|29464.9|29521.6|29456.7|148
1620681600000|2021-05-10 21:20:00|29532.6|29459.4|29519.5|29465.4|29535.4|29469|29519.5|29455.7|140
1620681900000|2021-05-10 21:25:00|29519.8|29469.8|29518|29465|29536.2|29471|29518|29440.8|108
1620682200000|2021-05-10 21:30:00|29519|29469|29528.2|29463.3|29535.8|29470|29517|29458|124
1620682500000|2021-05-10 21:35:00|29528|29464.3|29515|29465|29535.3|29470|29515|29459.1|126
1620682800000|2021-05-10 21:40:00|29531.3|29463.2|29529.6|29461.7|29534.4|29466.3|29515|29457.2|101
1620683100000|2021-05-10 21:45:00|29545.5|29461.3|29520|29467|29553.5|29469|29513.3|29436|193
1620683400000|2021-05-10 21:50:00|29526.9|29467.6|29526.9|29462.9|29553|29469|29516.1|29448.6|165
1620683700000|2021-05-10 21:55:00|29525.6|29462.4|29521.7|29465.7|29552.3|29471|29517.8|29458.7|198
1620684000000|2021-05-10 22:00:00|29525.1|29462.9|29513.6|29461.1|29527.5|29467.7|29508.1|29455.9|434
1620684300000|2021-05-10 22:05:00|29512.9|29460.1|29523.3|29472.9|29529.8|29473.3|29511.1|29459|261
1620684600000|2021-05-10 22:10:00|29521.6|29471.6|29527.9|29474.5|29534.2|29475.8|29517.5|29467.5|236
1620684900000|2021-05-10 22:15:00|29520.6|29470.6|29522.8|29472.8|29535.9|29477.4|29515.8|29465.8|202
1620685200000|2021-05-10 22:20:00|29522.2|29472.2|29512.1|29462.1|29525.7|29475.7|29506.4|29456.4|296
1620685500000|2021-05-10 22:25:00|29510.6|29460.6|29509.3|29459.3|29514.5|29464|29501.5|29451.5|329
1620685800000|2021-05-10 22:30:00|29508.8|29458.8|29514.3|29464.3|29517.1|29466.6|29505.7|29455.7|294
1620686100000|2021-05-10 22:35:00|29514.8|29464.8|29506.7|29456.7|29514.8|29464.8|29504.3|29454.3|257
1620686400000|2021-05-10 22:40:00|29507.6|29457.6|29505.3|29455.3|29516.1|29463.4|29501.4|29451.4|223
1620686700000|2021-05-10 22:45:00|29505|29455|29510.9|29460.9|29512.8|29462.8|29503.4|29453.4|269
1620687000000|2021-05-10 22:50:00|29509.8|29459.8|29508|29458|29511.5|29461.5|29499.9|29449.9|213
1620687300000|2021-05-10 22:55:00|29508.1|29458.1|29505.6|29455.6|29510.6|29460.6|29498|29448|356
1620687600000|2021-05-10 23:00:00|29507.4|29457.4|29505.5|29455.5|29511.6|29461.6|29499.7|29449.7|347
1620687900000|2021-05-10 23:05:00|29505.4|29455.4|29502.7|29452.7|29511|29461|29500|29450|490
1620688200000|2021-05-10 23:10:00|29502.3|29452.3|29510.5|29460.5|29512.5|29462.5|29500.4|29450.4|475
1620688500000|2021-05-10 23:15:00|29510.7|29460.7|29507.8|29457.8|29515.2|29465.2|29506|29456|357
1620688800000|2021-05-10 23:20:00|29507.5|29457.5|29509.8|29459.8|29514|29464|29503.9|29453.9|394
1620689100000|2021-05-10 23:25:00|29509.6|29459.6|29511|29461|29514.6|29464.6|29506.3|29456.3|215
1620689400000|2021-05-10 23:30:00|29511.6|29461.6|29501.8|29451.8|29511.6|29461.6|29500.2|29450.2|442
1620689700000|2021-05-10 23:35:00|29501.9|29451.9|29498.6|29448.6|29506.9|29456.9|29496.7|29446.7|640
1620690000000|2021-05-10 23:40:00|29498.2|29448.2|29502|29452|29508.5|29458.5|29498.2|29448.2|478
1620690300000|2021-05-10 23:45:00|29501.9|29451.9|29500.6|29450.6|29506.1|29456.1|29496.3|29446.3|505
1620690600000|2021-05-10 23:50:00|29499.7|29449.7|29502.8|29452.8|29506.1|29456.1|29496.5|29446.5|690
1620690900000|2021-05-10 23:55:00|29502.6|29452.6|29504|29454|29508.2|29458.2|29495.5|29445.5|599
1620691200000|2021-05-11 00:00:00|29503.7|29453.7|29500.8|29450.8|29505.1|29455.1|29495.3|29445.3|477
1620691500000|2021-05-11 00:05:00|29502.6|29452.6|29503.6|29453.6|29514.6|29464.6|29501.9|29451.9|508
1620691800000|2021-05-11 00:10:00|29507.1|29457.1|29506.7|29456.7|29512.7|29462.7|29500.5|29450.5|471
1620692100000|2021-05-11 00:15:00|29507.5|29457.5|29514.7|29464.7|29517.2|29467.2|29503.5|29453.5|488
1620692400000|2021-05-11 00:20:00|29514.9|29464.9|29517.5|29467.5|29524|29474|29509.5|29459.5|526
1620692700000|2021-05-11 00:25:00|29518|29468|29520.6|29470.6|29524.2|29474.2|29512.4|29462.4|561
1620693000000|2021-05-11 00:30:00|29520.4|29470.4|29520.4|29470.4|29523|29473|29511.4|29461.4|488
1620693300000|2021-05-11 00:35:00|29520.1|29470.1|29512.1|29462.1|29522.1|29472.1|29509.7|29459.7|479
1620693600000|2021-05-11 00:40:00|29513.8|29463.8|29519.5|29469.5|29525|29475|29513.2|29463.2|422
1620693900000|2021-05-11 00:45:00|29519|29469|29519.3|29469.3|29522.4|29472.4|29512.5|29462.5|414
1620694200000|2021-05-11 00:50:00|29515.5|29465.5|29536.4|29486.4|29538.3|29488.3|29513.7|29463.7|442
1620694500000|2021-05-11 00:55:00|29536.1|29486.1|29537.5|29487.5|29542.7|29492.7|29527.1|29477.1|527
1620694800000|2021-05-11 01:00:00|29538.5|29488.5|29539.6|29489.6|29543.4|29493.4|29530.6|29480.6|505
1620695100000|2021-05-11 01:05:00|29539.9|29489.9|29541.5|29491.5|29545.6|29495.6|29533.7|29483.7|519
1620695400000|2021-05-11 01:10:00|29541.1|29491.1|29535.7|29485.7|29544.6|29494.6|29534.4|29484.4|468
1620695700000|2021-05-11 01:15:00|29535.4|29485.4|29525.1|29475.1|29538.7|29488.7|29524.1|29474.1|559
1620696000000|2021-05-11 01:20:00|29526.2|29476.2|29529.2|29479.2|29534|29484|29524.2|29474.2|451
1620696300000|2021-05-11 01:25:00|29529.1|29479.1|29533.6|29483.6|29537.5|29487.5|29526.7|29476.7|533
1620696600000|2021-05-11 01:30:00|29531.6|29481.6|29530.1|29480.1|29537.5|29487.5|29526.3|29476.3|503
1620696900000|2021-05-11 01:35:00|29529.7|29479.7|29520.6|29470.6|29534.5|29484.5|29518.5|29468.5|587
1620697200000|2021-05-11 01:40:00|29520.1|29470.1|29519.3|29469.3|29526.5|29476.5|29514.2|29464.2|565
1620697500000|2021-05-11 01:45:00|29519.5|29469.5|29514.7|29464.7|29522.7|29472.7|29511.4|29461.4|477
1620697800000|2021-05-11 01:50:00|29517.2|29467.2|29517.3|29467.3|29524|29474|29512.1|29462.1|454
1620698100000|2021-05-11 01:55:00|29516.6|29466.6|29516.8|29466.8|29523.2|29473.2|29511.3|29461.3|448
1620698400000|2021-05-11 02:00:00|29517.9|29467.9|29523|29473|29524.5|29474.5|29512.5|29462.5|377
1620698700000|2021-05-11 02:05:00|29521.5|29471.5|29514.9|29464.9|29526.6|29476.6|29512.5|29462.5|369
1620699000000|2021-05-11 02:10:00|29515.2|29465.2|29513.6|29463.6|29517.8|29467.8|29507.7|29457.7|408
1620699300000|2021-05-11 02:15:00|29513.3|29463.3|29510.5|29460.5|29518.7|29468.7|29507.7|29457.7|448
1620699600000|2021-05-11 02:20:00|29509.9|29459.9|29506.9|29456.9|29514.9|29464.9|29504.2|29454.2|409
1620699900000|2021-05-11 02:25:00|29507.8|29457.8|29510.4|29460.4|29514.8|29464.8|29502.3|29452.3|430
1620700200000|2021-05-11 02:30:00|29509.9|29459.9|29503.5|29453.5|29511.8|29461.8|29502.1|29452.1|425
1620700500000|2021-05-11 02:35:00|29504.7|29454.7|29505|29455|29511.2|29461.2|29499|29449|535
1620700800000|2021-05-11 02:40:00|29506.1|29456.1|29499.7|29449.7|29507|29457|29495.4|29445.4|618
1620701100000|2021-05-11 02:45:00|29499.4|29449.4|29499.5|29449.5|29505.7|29455.7|29494.3|29444.3|527
1620701400000|2021-05-11 02:50:00|29499.7|29449.7|29502.5|29452.5|29506.6|29456.6|29495.1|29445.1|515
1620701700000|2021-05-11 02:55:00|29500.8|29450.8|29498.6|29448.6|29507.9|29457.9|29495.2|29445.2|508
1620702000000|2021-05-11 03:00:00|29499.1|29449.1|29496.8|29446.8|29505|29455|29494.2|29444.2|565
1620702300000|2021-05-11 03:05:00|29497.1|29447.1|29492|29442|29501.6|29451.6|29486.1|29436.1|594
1620702600000|2021-05-11 03:10:00|29492.7|29442.7|29498.9|29448.9|29502.5|29452.5|29486.3|29436.3|533
1620702900000|2021-05-11 03:15:00|29498.7|29448.7|29497.8|29447.8|29501.1|29451.1|29490.7|29440.7|640
1620703200000|2021-05-11 03:20:00|29495.9|29445.9|29498|29448|29505.9|29455.9|29493.1|29443.1|432
1620703500000|2021-05-11 03:25:00|29498.1|29448.1|29499.7|29449.7|29506.6|29456.6|29495.7|29445.7|384
1620703800000|2021-05-11 03:30:00|29499.6|29449.6|29497.7|29447.7|29506.3|29456.3|29494|29444|546
1620704100000|2021-05-11 03:35:00|29497.8|29447.8|29503.2|29453.2|29504.6|29454.6|29490.2|29440.2|352
1620704400000|2021-05-11 03:40:00|29503.8|29453.8|29504.2|29454.2|29509.5|29459.5|29497|29447|304
1620704700000|2021-05-11 03:45:00|29503.7|29453.7|29510.3|29460.3|29512.8|29462.8|29500.1|29450.1|471
1620705000000|2021-05-11 03:50:00|29509.4|29459.4|29509|29459|29517.1|29467.1|29505.5|29455.5|541
1620705300000|2021-05-11 03:55:00|29508.3|29458.3|29512.6|29462.6|29518.6|29468.6|29507.8|29457.8|345
1620705600000|2021-05-11 04:00:00|29511.4|29461.4|29507.9|29457.9|29515.7|29465.7|29505.8|29455.8|402
1620705900000|2021-05-11 04:05:00|29509|29459|29508|29458|29513.8|29463.8|29504|29454|476
1620706200000|2021-05-11 04:10:00|29507.2|29457.2|29507.4|29457.4|29514.2|29464.2|29501.1|29451.1|472
1620706500000|2021-05-11 04:15:00|29506.8|29456.8|29504.3|29454.3|29509.3|29459.3|29500.6|29450.6|378
1620706800000|2021-05-11 04:20:00|29503.3|29453.3|29506.6|29456.6|29509.1|29459.1|29498.9|29448.9|480
1620707100000|2021-05-11 04:25:00|29506.4|29456.4|29506.6|29456.6|29509.4|29459.4|29499|29449|645
1620707400000|2021-05-11 04:30:00|29506.4|29456.4|29500.8|29450.8|29509.6|29459.6|29498.5|29448.5|353
1620707700000|2021-05-11 04:35:00|29504.8|29454.8|29503|29453|29508.7|29458.7|29498.1|29448.1|406
1620708000000|2021-05-11 04:40:00|29503.2|29453.2|29502|29452|29508.6|29458.6|29496.1|29446.1|498
1620708300000|2021-05-11 04:45:00|29501.6|29451.6|29505|29455|29508.8|29458.8|29498.3|29448.3|415
1620708600000|2021-05-11 04:50:00|29506|29456|29504.3|29454.3|29509.6|29459.6|29499|29449|341
1620708900000|2021-05-11 04:55:00|29503.8|29453.8|29506.1|29456.1|29514|29464|29498.6|29448.6|329
1620709200000|2021-05-11 05:00:00|29506.5|29456.5|29503.4|29453.4|29508|29458|29500.3|29450.3|384
1620709500000|2021-05-11 05:05:00|29503|29453|29503.2|29453.2|29508.1|29458.1|29499.1|29449.1|382
1620709800000|2021-05-11 05:10:00|29503.5|29453.5|29498.3|29448.3|29508|29458|29495.9|29445.9|323
1620710100000|2021-05-11 05:15:00|29498.5|29448.5|29496.2|29446.2|29502.4|29452.4|29495.6|29445.6|323
1620710400000|2021-05-11 05:20:00|29496.6|29446.6|29493.8|29443.8|29498.6|29448.6|29490.7|29440.7|286
1620710700000|2021-05-11 05:25:00|29497|29447|29497.8|29447.8|29500.3|29450.3|29492.6|29442.6|318
1620711000000|2021-05-11 05:30:00|29498.2|29448.2|29498.8|29448.8|29503.6|29453.6|29495.4|29445.4|414
1620711300000|2021-05-11 05:35:00|29499.4|29449.4|29499.1|29449.1|29503.8|29453.8|29496.4|29446.4|381
1620711600000|2021-05-11 05:40:00|29499.8|29449.8|29493.3|29443.3|29500.7|29450.7|29490|29440|427
1620711900000|2021-05-11 05:45:00|29494|29444|29498.3|29448.3|29501.4|29451.4|29493.7|29443.7|461
1620712200000|2021-05-11 05:50:00|29498.4|29448.4|29501.7|29451.7|29505.2|29455.2|29494.9|29444.9|363
1620712500000|2021-05-11 05:55:00|29501.8|29451.8|29502.2|29452.2|29505.2|29455.2|29494.8|29444.8|406
1620712800000|2021-05-11 06:00:00|29500.3|29450.3|29502.9|29452.9|29507.6|29457.6|29497.4|29447.4|512
1620713100000|2021-05-11 06:05:00|29502.2|29452.2|29510.7|29460.7|29516.2|29477|29493.5|29451.8|543
1620713400000|2021-05-11 06:10:00|29510.4|29460.4|29523.3|29473.3|29556.6|29506.6|29494.5|29459|582
1620713700000|2021-05-11 06:15:00|29523|29473|29524.4|29474.4|29532.9|29482.9|29522.9|29472.9|622
1620714000000|2021-05-11 06:20:00|29524.6|29474.6|29548.3|29498.3|29553.9|29516.9|29524.6|29474.6|542
1620714300000|2021-05-11 06:25:00|29548.1|29498.1|29529|29479|29552.8|29514.6|29526.5|29476.5|622
1620714600000|2021-05-11 06:30:00|29527.8|29477.8|29528.8|29508.8|29547.9|29514.6|29505.9|29471.8|514
1620714900000|2021-05-11 06:35:00|29528.9|29508.9|29530.9|29510.9|29546.2|29511.4|29519.5|29487.8|468
1620715200000|2021-05-11 06:40:00|29530.5|29510.5|29532.1|29512.1|29553|29518.5|29529.8|29494.5|674
1620715500000|2021-05-11 06:45:00|29531.6|29511.6|29527.6|29507.6|29548.6|29514.3|29524|29486.5|620
1620715800000|2021-05-11 06:50:00|29527.7|29507.7|29528.6|29508.6|29531.2|29511.2|29523.9|29503.9|478
1620716100000|2021-05-11 06:55:00|29529.2|29509.2|29564|29514|29572.9|29535.8|29525.7|29489.8|692
1620716400000|2021-05-11 07:00:00|29564.8|29514.8|29537.9|29517.9|29569.3|29526.5|29532.6|29500.2|873
1620716700000|2021-05-11 07:05:00|29537.8|29517.8|29540.4|29520.4|29556.7|29525.2|29529.5|29496.6|822
1620717000000|2021-05-11 07:10:00|29541|29521|29556.1|29536.1|29575.6|29539.1|29539.7|29506.1|799
1620717300000|2021-05-11 07:15:00|29557.7|29537.7|29600.7|29580.7|29624.3|29587|29553.8|29520.1|791
1620717600000|2021-05-11 07:20:00|29600.5|29580.5|29563.7|29543.7|29616.7|29582|29559.5|29530.1|860
1620717900000|2021-05-11 07:25:00|29563.2|29543.2|29562|29542|29564.4|29544.4|29556.1|29536.1|629
1620718200000|2021-05-11 07:30:00|29562.5|29542.5|29558.2|29538.2|29578|29558|29553.9|29519.9|741
1620718500000|2021-05-11 07:35:00|29556.4|29536.4|29539.1|29519.1|29564.9|29544.9|29537.2|29512|739
1620718800000|2021-05-11 07:40:00|29538.6|29518.6|29514.8|29494.8|29545.7|29525.7|29512.7|29478.4|633
1620719100000|2021-05-11 07:45:00|29512.2|29492.2|29512.5|29492.5|29529.8|29497.2|29495.4|29461.8|701
1620719400000|2021-05-11 07:50:00|29513.1|29493.1|29525.4|29505.4|29542.9|29507.7|29512.4|29479.4|607
1620719700000|2021-05-11 07:55:00|29525.5|29505.5|29515.7|29495.7|29541.2|29509.2|29515.7|29482.6|596
1620720000000|2021-05-11 08:00:00|29530.6|29480.6|29509.2|29489.2|29533|29500.5|29502.7|29472.1|673
1620720300000|2021-05-11 08:05:00|29508.7|29488.7|29505.5|29485.5|29523.6|29491.3|29502.8|29473.6|575
1620720600000|2021-05-11 08:10:00|29504.5|29484.5|29507.9|29487.9|29515|29495|29501.8|29481.8|568
1620720900000|2021-05-11 08:15:00|29507.8|29487.8|29521.1|29501.1|29535.3|29501.4|29507|29485.3|662
1620721200000|2021-05-11 08:20:00|29535.3|29485.3|29525|29505|29539.1|29507.7|29516.5|29485.3|646
1620721500000|2021-05-11 08:25:00|29524.9|29504.9|29527.5|29507.5|29529.6|29509.6|29520.3|29500.3|593
1620721800000|2021-05-11 08:30:00|29526.6|29506.6|29530.5|29510.5|29537.5|29517.5|29525.2|29505.2|726
1620722100000|2021-05-11 08:35:00|29529.9|29509.9|29510.4|29490.4|29530.6|29510.6|29507.7|29474.7|775
1620722400000|2021-05-11 08:40:00|29510.2|29490.2|29505.7|29485.7|29529.6|29494.9|29499|29466.9|758
1620722700000|2021-05-11 08:45:00|29505.8|29485.8|29493.2|29473.2|29509.9|29489.9|29492.6|29472.6|658
1620723000000|2021-05-11 08:50:00|29493.6|29473.6|29503.4|29483.4|29506.3|29486.3|29484.5|29464.5|755
1620723300000|2021-05-11 08:55:00|29503.5|29483.5|29503.5|29483.5|29520.3|29486.3|29496.9|29466|650
1620723600000|2021-05-11 09:00:00|29503.3|29483.3|29497.6|29477.6|29507.5|29487.5|29477.9|29445.4|701
1620723900000|2021-05-11 09:05:00|29497.8|29477.8|29489.8|29469.8|29502.2|29482.2|29484.9|29464.9|718
1620724200000|2021-05-11 09:10:00|29490.3|29470.3|29497.9|29477.9|29502|29482|29485.9|29465.9|660
1620724500000|2021-05-11 09:15:00|29498|29478|29493.4|29473.4|29504.8|29484.8|29489.8|29469.8|593
1620724800000|2021-05-11 09:20:00|29494.3|29474.3|29497.6|29477.6|29497.6|29477.6|29488|29468|576
1620725100000|2021-05-11 09:25:00|29500.4|29480.4|29481.3|29461.3|29515.2|29483.7|29478.6|29451.3|650
1620725400000|2021-05-11 09:30:00|29481.2|29461.2|29488.8|29468.8|29507.1|29473.7|29478.5|29457|420
1620725700000|2021-05-11 09:35:00|29488.9|29468.9|29490.8|29470.8|29499.8|29479.8|29484.9|29464.9|449
1620726000000|2021-05-11 09:40:00|29490.7|29470.7|29496.7|29476.7|29497.9|29477.9|29490.3|29470.3|545
1620726300000|2021-05-11 09:45:00|29497.5|29477.5|29489.1|29469.1|29497.5|29477.5|29487.8|29467.8|444
1620726600000|2021-05-11 09:50:00|29487.5|29467.5|29476.8|29456.8|29493.1|29473.1|29475.3|29455.3|491
1620726900000|2021-05-11 09:55:00|29476.5|29456.5|29480.2|29460.2|29483.3|29463.3|29476.5|29456.5|548
1620727200000|2021-05-11 10:00:00|29479.8|29459.8|29490.3|29470.3|29496.6|29476.6|29479.8|29459.8|653
1620727500000|2021-05-11 10:05:00|29490.9|29470.9|29480.5|29460.5|29491.1|29471.1|29479|29459|447
1620727800000|2021-05-11 10:10:00|29481.1|29461.1|29475.4|29455.4|29481.4|29461.4|29474.4|29454.4|558
1620728100000|2021-05-11 10:15:00|29476|29456|29478|29458|29483.1|29463.1|29472.5|29452.5|692
1620728400000|2021-05-11 10:20:00|29478.1|29458.1|29452.6|29432.6|29479.8|29459.8|29448.2|29417.3|715
1620728700000|2021-05-11 10:25:00|29453.1|29433.1|29466.7|29446.7|29467|29447|29452.5|29432.5|563
1620729000000|2021-05-11 10:30:00|29466.5|29446.5|29497|29477|29519.4|29484.8|29466.5|29446.5|713
1620729300000|2021-05-11 10:35:00|29496.8|29476.8|29506.8|29486.8|29523.5|29489.1|29496.5|29461.1|614
1620729600000|2021-05-11 10:40:00|29506.5|29486.5|29512.8|29492.8|29533.2|29497.7|29505.7|29471|493
1620729900000|2021-05-11 10:45:00|29513|29493|29506.2|29486.2|29513.4|29493.4|29505.7|29485.7|541
1620730200000|2021-05-11 10:50:00|29506.3|29486.3|29504.4|29484.4|29508.6|29488.6|29500.2|29480.2|569
1620730500000|2021-05-11 10:55:00|29504.2|29484.2|29491.2|29471.2|29504.4|29484.4|29489.5|29469.5|599
1620730800000|2021-05-11 11:00:00|29491.3|29471.3|29485.1|29465.1|29495.9|29475.9|29483.3|29463.3|600
1620731100000|2021-05-11 11:05:00|29484.9|29464.9|29477.9|29457.9|29486|29466|29471.6|29451.6|698
1620731400000|2021-05-11 11:10:00|29477.8|29457.8|29472.3|29452.3|29481.8|29461.8|29470.5|29450.5|519
1620731700000|2021-05-11 11:15:00|29472.2|29452.2|29460.5|29440.5|29473.2|29453.2|29460.5|29440.5|514
1620732000000|2021-05-11 11:20:00|29462.2|29442.2|29456.1|29436.1|29469|29449|29452.6|29432.6|630
1620732300000|2021-05-11 11:25:00|29455.9|29435.9|29456|29436|29459.6|29439.6|29452.3|29432.3|534
1620732600000|2021-05-11 11:30:00|29455.9|29435.9|29460.9|29440.9|29461.8|29441.8|29451|29431|479
1620732900000|2021-05-11 11:35:00|29461|29441|29461.5|29441.5|29461.6|29441.6|29451.9|29431.9|496
1620733200000|2021-05-11 11:40:00|29461.8|29441.8|29459.5|29439.5|29461.9|29441.9|29456.1|29436.1|485
1620733500000|2021-05-11 11:45:00|29459|29439|29468.8|29448.8|29471|29451|29458.7|29438.7|539
1620733800000|2021-05-11 11:50:00|29468.7|29448.7|29462.7|29442.7|29470.3|29450.3|29460.7|29440.7|476
1620734100000|2021-05-11 11:55:00|29461.6|29441.6|29455.9|29435.9|29463.5|29443.5|29452.3|29432.3|695
1620734400000|2021-05-11 12:00:00|29456.3|29436.3|29466.4|29446.4|29472.4|29452.4|29456.3|29436.3|615
1620734700000|2021-05-11 12:05:00|29466.9|29446.9|29463.8|29443.8|29468|29448|29455.3|29435.3|520
1620735000000|2021-05-11 12:10:00|29464.8|29444.8|29456.2|29436.2|29465.4|29445.4|29455.1|29435.1|464
1620735300000|2021-05-11 12:15:00|29456.3|29436.3|29478.7|29458.7|29481.7|29461.7|29454.5|29434.5|664
1620735600000|2021-05-11 12:20:00|29478.5|29458.5|29485.1|29465.1|29489.6|29469.6|29477|29457|601
1620735900000|2021-05-11 12:25:00|29485.4|29465.4|29485.1|29465.1|29488.5|29468.5|29475.4|29455.4|611
1620736200000|2021-05-11 12:30:00|29484.7|29464.7|29498.4|29478.4|29503.3|29483.3|29484.1|29464.1|779
1620736500000|2021-05-11 12:35:00|29498.5|29478.5|29493.4|29473.4|29498.5|29478.5|29490|29470|609
1620736800000|2021-05-11 12:40:00|29493.1|29473.1|29488|29468|29494.4|29474.4|29484.2|29464.2|589
1620737100000|2021-05-11 12:45:00|29488.6|29468.6|29473.9|29423.9|29490.3|29469.6|29458.5|29423.7|608
1620737400000|2021-05-11 12:50:00|29473.7|29423.7|29457.7|29437.7|29473.7|29440|29449|29423.7|703
1620737700000|2021-05-11 12:55:00|29458.7|29438.7|29458.6|29438.6|29460.4|29440.4|29450.1|29430.1|753
1620738000000|2021-05-11 13:00:00|29459.4|29439.4|29444|29424|29476.5|29453|29434.1|29404.1|771
1620738300000|2021-05-11 13:05:00|29443.7|29423.7|29465.4|29445.4|29466.4|29446.4|29427.9|29395.6|856
1620738600000|2021-05-11 13:10:00|29464|29444|29473.1|29453.1|29488.2|29465.7|29458.1|29429.3|885
1620738900000|2021-05-11 13:15:00|29472.7|29452.7|29483.2|29463.2|29485.5|29465.5|29461.7|29441.7|867
1620739200000|2021-05-11 13:20:00|29483.8|29463.8|29511.9|29491.9|29530.2|29496.3|29477.1|29457.1|881
1620739500000|2021-05-11 13:25:00|29525|29475|29502.1|29482.1|29530.1|29495.6|29498.3|29465|671
1620739800000|2021-05-11 13:30:00|29502|29482|29519.3|29469.3|29520.4|29488.5|29487.9|29461.4|722
1620740100000|2021-05-11 13:35:00|29504.6|29484.6|29512.7|29492.7|29515.7|29494.5|29493.4|29460.5|643
1620740400000|2021-05-11 13:40:00|29513|29493|29485|29465|29516.3|29496.3|29481.7|29461.7|623
1620740700000|2021-05-11 13:45:00|29486.6|29466.6|29513.8|29493.8|29532.2|29497.6|29485.9|29459.3|928
1620741000000|2021-05-11 13:50:00|29512.8|29492.8|29502.2|29482.2|29522.5|29498.5|29492.7|29463.9|890
1620741300000|2021-05-11 13:55:00|29502.1|29482.1|29471.8|29451.8|29522.5|29490.3|29467|29435.2|879
1620741600000|2021-05-11 14:00:00|29471.9|29451.9|29491.6|29471.6|29510.6|29477.9|29469.1|29445.3|946
1620741900000|2021-05-11 14:05:00|29491.5|29471.5|29491.9|29471.9|29493.5|29473.5|29482.5|29462.5|807
1620742200000|2021-05-11 14:10:00|29492.4|29472.4|29490.4|29470.4|29508.9|29488.9|29486.5|29466.5|801
1620742500000|2021-05-11 14:15:00|29489.9|29469.9|29497.9|29477.9|29533.7|29498.6|29484.4|29451.4|793
1620742800000|2021-05-11 14:20:00|29497.8|29477.8|29482.6|29462.6|29505.9|29478.7|29474.6|29446.9|706
1620743100000|2021-05-11 14:25:00|29481.5|29461.5|29500.3|29480.3|29520.3|29492.7|29481.2|29461.2|816
1620743400000|2021-05-11 14:30:00|29499.5|29479.5|29498.6|29478.6|29518.7|29494.6|29492.1|29467|827
1620743700000|2021-05-11 14:35:00|29498.8|29478.8|29524.1|29504.1|29527.2|29507.2|29497.3|29477.3|797
1620744000000|2021-05-11 14:40:00|29524.2|29504.2|29547.3|29527.3|29569.6|29537.2|29524|29497.9|835
1620744300000|2021-05-11 14:45:00|29547.4|29527.4|29564.6|29514.6|29575.4|29542.3|29539.4|29508.7|852
1620744600000|2021-05-11 14:50:00|29564.5|29514.5|29563.4|29513.4|29571.2|29534.2|29542.3|29505.4|836
1620744900000|2021-05-11 14:55:00|29563.6|29513.6|29554.6|29504.6|29565.5|29532|29532.9|29501.3|807
1620745200000|2021-05-11 15:00:00|29539.4|29519.4|29556.6|29536.6|29557.2|29537.2|29535.1|29504.8|807
1620745500000|2021-05-11 15:05:00|29557.6|29537.6|29552.3|29532.3|29565.6|29545.6|29550.7|29530.7|774
1620745800000|2021-05-11 15:10:00|29553|29533|29549.2|29529.2|29562.9|29542.9|29548.3|29528.3|703
1620746100000|2021-05-11 15:15:00|29549|29529|29499|29479|29550.1|29530.1|29498.8|29462.6|796
1620746400000|2021-05-11 15:20:00|29499.2|29479.2|29496|29476|29514.8|29479.3|29488.5|29458.6|680
1620746700000|2021-05-11 15:25:00|29496.9|29476.9|29488.4|29468.4|29511|29480.8|29488.2|29453|545
1620747000000|2021-05-11 15:30:00|29488.3|29468.3|29505|29455|29510.7|29479.2|29487.3|29447.9|578
1620747300000|2021-05-11 15:35:00|29504.8|29454.8|29499.5|29449.5|29508.6|29473.9|29482.7|29446.4|651
1620747600000|2021-05-11 15:40:00|29499|29449|29476.9|29456.9|29503.6|29469.3|29469.6|29438.3|700
1620747900000|2021-05-11 15:45:00|29477.9|29457.9|29491.5|29441.5|29533.4|29483.4|29474.5|29439.7|809
1620748200000|2021-05-11 15:50:00|29490.1|29440.1|29491.5|29441.5|29512.2|29466.5|29474.4|29439.8|653
1620748500000|2021-05-11 15:55:00|29491.4|29441.4|29494.8|29474.8|29498.1|29476.2|29477.1|29441.4|505
1620748800000|2021-05-11 16:00:00|29495|29475|29493.2|29473.2|29520.2|29485.9|29487|29452.8|757
1620749100000|2021-05-11 16:05:00|29493.1|29473.1|29502.2|29482.2|29519.9|29486.2|29492|29457.1|642
1620749400000|2021-05-11 16:10:00|29502.1|29482.1|29491.9|29471.9|29518.9|29484.9|29490.5|29458|678
1620749700000|2021-05-11 16:15:00|29506|29456|29501.3|29451.3|29506.9|29468.6|29483.5|29448.1|593
1620750000000|2021-05-11 16:20:00|29501.2|29451.2|29501.8|29451.8|29507.8|29472.2|29479.4|29441.7|578
1620750300000|2021-05-11 16:25:00|29501.7|29451.7|29505.5|29455.5|29514.5|29478.7|29496.3|29451.3|595
1620750600000|2021-05-11 16:30:00|29505.6|29455.6|29499.5|29449.5|29509.2|29475.9|29492.9|29448.6|554
1620750900000|2021-05-11 16:35:00|29499.4|29449.4|29495.4|29445.4|29502.6|29467.5|29481|29442.7|544
1620751200000|2021-05-11 16:40:00|29495.5|29445.5|29505.4|29455.4|29508.2|29468.8|29481.1|29445.4|501
1620751500000|2021-05-11 16:45:00|29504.8|29454.8|29490.6|29440.6|29505.6|29469.7|29487.4|29439.8|514
1620751800000|2021-05-11 16:50:00|29491.1|29441.1|29494.2|29444.2|29497.2|29447.2|29490.5|29440.5|406
1620752100000|2021-05-11 16:55:00|29494.1|29444.1|29495.8|29445.8|29498.9|29465.1|29481.4|29440|407
1620752400000|2021-05-11 17:00:00|29496.2|29446.2|29496.3|29446.3|29501.3|29463.9|29483.6|29443.5|525
1620752700000|2021-05-11 17:05:00|29496.1|29446.1|29499.3|29449.3|29500.8|29465.5|29482.1|29445.3|561
1620753000000|2021-05-11 17:10:00|29499.5|29449.5|29502.3|29452.3|29505.3|29466.5|29483.3|29446.5|520
1620753300000|2021-05-11 17:15:00|29502.7|29452.7|29509.4|29459.4|29515|29478.6|29490.1|29451.5|609
1620753600000|2021-05-11 17:20:00|29509.5|29459.5|29515.7|29465.7|29516.2|29475.4|29495|29457.3|462
1620753900000|2021-05-11 17:25:00|29515.8|29465.8|29491.3|29471.3|29517|29482.2|29491.3|29455.8|400
1620754200000|2021-05-11 17:30:00|29491.2|29471.2|29491.4|29471.4|29509.1|29474.5|29489.6|29453.5|413
1620754500000|2021-05-11 17:35:00|29491.3|29471.3|29492.5|29472.5|29515|29481.1|29490.6|29454.5|507
1620754800000|2021-05-11 17:40:00|29492.9|29472.9|29494.3|29474.3|29511.2|29476.9|29489.6|29454.7|528
1620755100000|2021-05-11 17:45:00|29494.2|29474.2|29490.9|29470.9|29510.1|29475.5|29490.3|29454.9|479
1620755400000|2021-05-11 17:50:00|29491.1|29471.1|29494.6|29474.6|29510.5|29475.9|29490.8|29457.7|509
1620755700000|2021-05-11 17:55:00|29494.9|29474.9|29479.7|29459.7|29510.8|29477.3|29478.8|29443.5|613
1620756000000|2021-05-11 18:00:00|29479.6|29459.6|29501.8|29451.8|29501.8|29467.9|29478.8|29443.1|558
1620756300000|2021-05-11 18:05:00|29501.7|29451.7|29512.1|29462.1|29512.1|29475.7|29487.4|29449.1|504
1620756600000|2021-05-11 18:10:00|29510.9|29460.9|29510.5|29460.5|29513.2|29478.1|29493.9|29457.6|439
1620756900000|2021-05-11 18:15:00|29510.4|29460.4|29523.6|29473.6|29523.9|29489.8|29493.3|29460.3|453
1620757200000|2021-05-11 18:20:00|29523.8|29473.8|29512.6|29492.6|29527|29493.6|29507.9|29473.6|489
1620757500000|2021-05-11 18:25:00|29512.7|29492.7|29516.3|29466.3|29525.1|29492.7|29500.5|29465.2|452
1620757800000|2021-05-11 18:30:00|29515.9|29465.9|29515.3|29465.3|29520.4|29485.5|29498.8|29462.5|554
1620758100000|2021-05-11 18:35:00|29515.4|29465.4|29516.2|29466.2|29518.9|29483.4|29497.9|29461.5|569
1620758400000|2021-05-11 18:40:00|29516.5|29466.5|29512.6|29462.6|29518.8|29484.5|29497.1|29461.5|444
1620758700000|2021-05-11 18:45:00|29512.9|29462.9|29499.8|29479.8|29516.2|29483|29497.4|29461|361
1620759000000|2021-05-11 18:50:00|29499.5|29479.5|29495.7|29475.7|29515.7|29482|29492.2|29457.7|400
1620759300000|2021-05-11 18:55:00|29495.3|29475.3|29495.5|29475.5|29514.5|29480.1|29492|29459|574
1620759600000|2021-05-11 19:00:00|29495.8|29475.8|29505.6|29485.6|29529|29491.3|29495.6|29463.2|469
1620759900000|2021-05-11 19:05:00|29505.7|29485.7|29502.5|29482.5|29520.9|29486.6|29500.3|29465.4|331
1620760200000|2021-05-11 19:10:00|29502.6|29482.6|29514.9|29464.9|29519.5|29486.3|29499.7|29464.1|412
1620760500000|2021-05-11 19:15:00|29501.7|29481.7|29490.9|29470.9|29515.6|29482.6|29489.7|29453.7|498
1620760800000|2021-05-11 19:20:00|29490.8|29470.8|29490.7|29470.7|29508.6|29477.5|29489.3|29454.8|415
1620761100000|2021-05-11 19:25:00|29490.8|29470.8|29489.1|29469.1|29508|29473.9|29486.4|29452.6|425
1620761400000|2021-05-11 19:30:00|29488.1|29468.1|29506.4|29456.4|29508.9|29473.7|29487.8|29451|517
1620761700000|2021-05-11 19:35:00|29506.8|29456.8|29508.2|29458.2|29510.1|29475.4|29492.2|29453.4|527
1620762000000|2021-05-11 19:40:00|29508.7|29458.7|29506.6|29456.6|29510.4|29473.5|29491.3|29453.2|495
1620762300000|2021-05-11 19:45:00|29507|29457|29494.8|29444.8|29508.8|29475.2|29493|29443|523
1620762600000|2021-05-11 19:50:00|29494.7|29444.7|29501|29451|29502.8|29452.8|29494.1|29444.1|429
1620762900000|2021-05-11 19:55:00|29498.1|29448.1|29503.2|29453.2|29506.7|29470.5|29490.5|29446.2|598
1620763200000|2021-05-11 20:00:00|29502.7|29452.7|29505.9|29455.9|29510|29473.5|29487.5|29450.7|475
1620763500000|2021-05-11 20:05:00|29505.4|29455.4|29507.7|29457.7|29511.5|29475.5|29494.5|29451.5|319
1620763800000|2021-05-11 20:10:00|29508|29458|29514|29464|29515.5|29465.5|29504|29453.9|343
1620764100000|2021-05-11 20:15:00|29513.7|29463.7|29510.4|29460.4|29516.1|29478.5|29498.5|29454.3|307
1620764400000|2021-05-11 20:20:00|29510.5|29460.5|29509.6|29459.6|29512.1|29462.1|29504.2|29454.2|236
1620764700000|2021-05-11 20:25:00|29508.9|29458.9|29509|29459|29512.3|29474.5|29494.5|29453|197
1620765000000|2021-05-11 20:30:00|29508.1|29458.1|29515.9|29465.9|29520.8|29470.8|29508.1|29458.1|482
1620765300000|2021-05-11 20:35:00|29513.9|29463.9|29513.6|29463.6|29518.8|29468.8|29509.6|29459.6|594
1620765600000|2021-05-11 20:40:00|29515.5|29465.5|29506.7|29456.7|29521.6|29471.6|29506.6|29456.6|556
1620765900000|2021-05-11 20:45:00|29512.2|29462.2|29510.2|29460.2|29515.4|29465.4|29502.5|29452.5|644
1620766200000|2021-05-11 20:50:00|29510.7|29460.7|29513.6|29463.6|29517.1|29467.1|29505.8|29455.8|680
1620766500000|2021-05-11 20:55:00|29510.3|29460.3|29559.5|29442.5|29579.5|29466.7|29507|29432.2|816
1620766800000|2021-05-11 21:00:00|29569.1|29452.1|29593.3|29476.3|29599.7|29482.7|29569.1|29452.1|51
1620767100000|2021-05-11 21:05:00|29612.4|29495.4|29600|29483|29622.1|29505.1|29576|29466.6|136
1620767400000|2021-05-11 21:10:00|29588.2|29471.2|29577|29479.8|29610.7|29493.7|29564.9|29447.9|166
1620767700000|2021-05-11 21:15:00|29589.3|29472.3|29607.7|29490.7|29621.6|29504.6|29576|29466|143
1620768000000|2021-05-11 21:20:00|29590.5|29473.5|29581.4|29464.4|29609|29492|29574|29463.3|131
1620768300000|2021-05-11 21:25:00|29574|29479|29602.9|29485.9|29613|29496|29572.5|29455.5|124
1620768600000|2021-05-11 21:30:00|29602.4|29485.4|29579.2|29462.2|29607.9|29490.9|29569|29454.8|303
1620768900000|2021-05-11 21:35:00|29578.2|29461.2|29573.5|29476.6|29594.2|29477.6|29551|29449.8|193
1620769200000|2021-05-11 21:40:00|29578.6|29461.6|29576.8|29459.8|29589|29480.7|29566.2|29449.7|200
1620769500000|2021-05-11 21:45:00|29577.7|29460.7|29588|29471|29603.5|29486.5|29558|29456.8|198
1620769800000|2021-05-11 21:50:00|29585.4|29468.4|29580.6|29463.6|29606.6|29489.6|29558|29447.5|239
1620770100000|2021-05-11 21:55:00|29581.3|29464.3|29595.8|29488.9|29602.4|29488.9|29566.8|29449.8|313
1620770400000|2021-05-11 22:00:00|29569.8|29455|29570.1|29453.1|29592.7|29476.5|29555|29442.4|784
1620770700000|2021-05-11 22:05:00|29577.3|29460.3|29577|29468.9|29590.7|29481.2|29546|29445.2|431
1620771000000|2021-05-11 22:10:00|29581.3|29466.2|29578.3|29461.3|29586.7|29478.8|29559|29457.1|442
1620771300000|2021-05-11 22:15:00|29578.4|29461.4|29570.1|29478.1|29585.9|29484.4|29552.8|29455.5|287
1620771600000|2021-05-11 22:20:00|29585.5|29484.9|29582.1|29473.3|29590.6|29489.9|29546.1|29461.2|319
1620771900000|2021-05-11 22:25:00|29584.6|29471.8|29573.9|29465.8|29591.1|29487.2|29556.5|29459.1|342
1620772200000|2021-05-11 22:30:00|29578.8|29461.9|29578.1|29475.5|29590|29492.8|29553.6|29461.4|271
1620772500000|2021-05-11 22:35:00|29574.1|29478.7|29563.2|29489.5|29584|29493.3|29551|29450|273
1620772800000|2021-05-11 22:40:00|29563|29490.8|29585.9|29472.4|29590.5|29497.7|29552.1|29462.6|367
1620773100000|2021-05-11 22:45:00|29583.2|29472.6|29580.8|29486.6|29594.2|29499.6|29550|29464.7|226
1620773400000|2021-05-11 22:50:00|29576.4|29481.7|29552.4|29481.6|29589.4|29504.6|29545|29466.6|195
1620773700000|2021-05-11 22:55:00|29549.9|29477.4|29556.5|29489.2|29593.9|29504.9|29549.1|29469|205
1620774000000|2021-05-11 23:00:00|29550.3|29468.8|29561.4|29460.8|29584.1|29482.2|29549.9|29447.1|391
1620774300000|2021-05-11 23:05:00|29564.9|29463.5|29560|29470.8|29572.5|29491.3|29538.8|29450|384
1620774600000|2021-05-11 23:10:00|29563.3|29467.7|29573.9|29469.7|29578.8|29488.8|29547.3|29450.7|415
1620774900000|2021-05-11 23:15:00|29573|29467.7|29565.4|29476.3|29577.3|29498.1|29549.1|29451.9|279
1620775200000|2021-05-11 23:20:00|29571|29473.6|29566.1|29473.6|29573.2|29494.4|29546|29439|355
1620775500000|2021-05-11 23:25:00|29571.4|29464.5|29554.7|29481.6|29576.1|29496|29554.7|29463.5|234
1620775800000|2021-05-11 23:30:00|29570.2|29474.4|29548.8|29480.8|29586.2|29493.4|29543.7|29447.3|365
1620776100000|2021-05-11 23:35:00|29557.2|29475.6|29554.4|29479|29566.3|29495.6|29543.1|29452.9|319
1620776400000|2021-05-11 23:40:00|29553.3|29480.7|29554.1|29484.7|29564.1|29493.2|29545.3|29450|273
1620776700000|2021-05-11 23:45:00|29559|29478|29557.7|29468|29566.6|29500.7|29544.7|29450|766
1620777000000|2021-05-11 23:50:00|29557.6|29468.5|29555.1|29465.7|29566.6|29482.7|29545.3|29456.5|916
1620777300000|2021-05-11 23:55:00|29554.2|29464.4|29553.7|29464.4|29565.1|29500.2|29536.4|29456.3|981
1620777600000|2021-05-12 00:00:00|29564.8|29473|29520.2|29470.2|29578|29486|29517.2|29450.8|643
1620777900000|2021-05-12 00:05:00|29520.5|29470.5|29516.3|29466.3|29520.9|29470.9|29509.8|29459.8|531
1620778200000|2021-05-12 00:10:00|29516.6|29466.6|29516.7|29466.7|29521.1|29471.1|29512.7|29462.7|733
1620778500000|2021-05-12 00:15:00|29517.8|29467.8|29520.4|29470.4|29524.4|29474.4|29516.9|29466.9|546
1620778800000|2021-05-12 00:20:00|29520.5|29470.5|29524.8|29474.8|29525.6|29475.6|29519.1|29469.1|545
1620779100000|2021-05-12 00:25:00|29524.7|29474.7|29521.3|29471.3|29526.5|29476.5|29519.6|29469.6|438
1620779400000|2021-05-12 00:30:00|29521.5|29471.5|29530.4|29480.4|29536.5|29486.5|29521|29471|787
1620779700000|2021-05-12 00:35:00|29529.8|29479.8|29533.3|29483.3|29533.3|29483.3|29522.4|29471.9|712
1620780000000|2021-05-12 00:40:00|29533.1|29483.1|29530.4|29480.4|29537.7|29487.7|29527.9|29477.9|423
1620780300000|2021-05-12 00:45:00|29530.5|29480.5|29533|29483|29535.6|29485.6|29526|29476|373
1620780600000|2021-05-12 00:50:00|29533.1|29483.1|29538.1|29488.1|29538.5|29488.5|29528.8|29478.8|340
1620780900000|2021-05-12 00:55:00|29538.6|29488.6|29537.4|29487.4|29539.9|29489.9|29532.4|29482.4|468
1620781200000|2021-05-12 01:00:00|29537.6|29487.6|29545.4|29495.4|29549.1|29499.1|29536.3|29486.3|987
1620781500000|2021-05-12 01:05:00|29545.6|29495.6|29544.5|29494.5|29568.9|29508.9|29541.6|29486.7|596
1620781800000|2021-05-12 01:10:00|29544.8|29494.8|29545.2|29495.2|29560.1|29507.3|29541.2|29491.2|574
1620782100000|2021-05-12 01:15:00|29545.1|29495.1|29543|29493|29562.6|29502.8|29541.4|29491.4|545
1620782400000|2021-05-12 01:20:00|29543.2|29493.2|29545.4|29495.4|29564.4|29508.7|29542.6|29492.6|651
1620782700000|2021-05-12 01:25:00|29545.6|29495.6|29544.7|29494.7|29548.4|29498.4|29542.9|29492.9|354
1620783000000|2021-05-12 01:30:00|29544.9|29494.9|29545.3|29495.3|29565|29503.3|29541.9|29491.9|646
1620783300000|2021-05-12 01:35:00|29544.5|29494.5|29544|29494|29561.1|29507.6|29540.1|29489|775
1620783600000|2021-05-12 01:40:00|29543.9|29493.9|29547|29497|29558.4|29506|29542.3|29492.3|558
1620783900000|2021-05-12 01:45:00|29546.6|29496.6|29543.9|29493.9|29549.3|29499.3|29540.9|29490.9|519
1620784200000|2021-05-12 01:50:00|29544.4|29494.4|29545.3|29495.3|29548.1|29498.1|29541.3|29491.3|437
1620784500000|2021-05-12 01:55:00|29545.7|29495.7|29545.4|29495.4|29548.2|29498.2|29542.4|29492.4|477
1620784800000|2021-05-12 02:00:00|29545.7|29495.7|29543.9|29493.9|29550.5|29500.5|29542.6|29492.6|510
1620785100000|2021-05-12 02:05:00|29543.3|29493.3|29541.7|29491.7|29547.6|29497.6|29540.6|29490.6|520
1620785400000|2021-05-12 02:10:00|29542|29492|29543.1|29493.1|29547.6|29497.6|29540.9|29490.9|442
1620785700000|2021-05-12 02:15:00|29543.7|29493.7|29544|29494|29548.5|29498.5|29541.4|29491.4|457
1620786000000|2021-05-12 02:20:00|29544.1|29494.1|29547.4|29497.4|29549.8|29499.8|29542.3|29492.3|345
1620786300000|2021-05-12 02:25:00|29547.3|29497.3|29549.7|29499.7|29551.6|29501.6|29544.2|29494.2|356
1620786600000|2021-05-12 02:30:00|29549|29499|29552.1|29502.1|29553.2|29503.2|29545.9|29495.9|406
1620786900000|2021-05-12 02:35:00|29552.5|29502.5|29553.3|29503.3|29557|29507|29549.6|29499.6|374
1620787200000|2021-05-12 02:40:00|29553.7|29503.7|29553.1|29503.1|29558|29508|29546.6|29496.6|353
1620787500000|2021-05-12 02:45:00|29553.2|29503.2|29553.3|29503.3|29557|29507|29550.6|29500.6|349
1620787800000|2021-05-12 02:50:00|29553.7|29503.7|29566.2|29516.2|29566.9|29516.9|29550.9|29500.9|387
1620788100000|2021-05-12 02:55:00|29566|29516|29570|29520|29573.2|29523.2|29565|29515|412
1620788400000|2021-05-12 03:00:00|29569.9|29519.9|29568.2|29518.2|29575|29525|29567.1|29517.1|327
1620788700000|2021-05-12 03:05:00|29568|29518|29564.5|29514.5|29570.4|29520.4|29563.7|29513.7|363
1620789000000|2021-05-12 03:10:00|29565.5|29515.5|29565.9|29515.9|29567.7|29517.7|29561.7|29511.7|323
1620789300000|2021-05-12 03:15:00|29563.4|29513.4|29565.9|29515.9|29568.6|29518.6|29559.2|29509.2|373
1620789600000|2021-05-12 03:20:00|29565|29515|29567|29517|29570.7|29520.7|29562.7|29512.7|370
1620789900000|2021-05-12 03:25:00|29567.3|29517.3|29570.1|29520.1|29580.2|29530.2|29564.9|29514.9|407
1620790200000|2021-05-12 03:30:00|29570.2|29520.2|29566.2|29516.2|29572.2|29522.2|29565.3|29515.3|358
1620790500000|2021-05-12 03:35:00|29566.5|29516.5|29572.8|29522.8|29574.6|29524.6|29565.1|29515.1|350
1620790800000|2021-05-12 03:40:00|29572.7|29522.7|29570|29520|29575|29525|29568|29518|369
1620791100000|2021-05-12 03:45:00|29569.2|29519.2|29586.4|29536.4|29591|29541|29569.2|29519.2|397
1620791400000|2021-05-12 03:50:00|29587.1|29537.1|29592.6|29542.6|29594.7|29544.7|29583|29533|452
1620791700000|2021-05-12 03:55:00|29592.5|29542.5|29591.6|29541.6|29595.3|29545.3|29587.9|29537.9|455
1620792000000|2021-05-12 04:00:00|29592|29542|29590.7|29540.7|29594.8|29544.8|29587.2|29537.2|441
1620792300000|2021-05-12 04:05:00|29590.8|29540.8|29591.5|29541.5|29594.9|29544.9|29588.9|29538.9|373
1620792600000|2021-05-12 04:10:00|29591.4|29541.4|29584.4|29534.4|29595.3|29545.3|29584.1|29534.1|437
1620792900000|2021-05-12 04:15:00|29584.6|29534.6|29589.7|29539.7|29591.9|29541.9|29582.5|29532.5|358
1620793200000|2021-05-12 04:20:00|29591.1|29541.1|29586.6|29536.6|29594.5|29544.5|29585.2|29535.2|346
1620793500000|2021-05-12 04:25:00|29587.8|29537.8|29586.7|29536.7|29589.7|29539.7|29584.8|29534.8|360
1620793800000|2021-05-12 04:30:00|29587.5|29537.5|29580.9|29530.9|29590.8|29540.8|29578.2|29528.2|528
1620794100000|2021-05-12 04:35:00|29581|29531|29578.6|29528.6|29586.8|29536.8|29578.3|29528.3|329
1620794400000|2021-05-12 04:40:00|29577.6|29527.6|29576.5|29526.5|29583.8|29533.8|29575.5|29525.5|327
1620794700000|2021-05-12 04:45:00|29576.8|29526.8|29578|29528|29579.8|29529.8|29573.4|29523.4|280
1620795000000|2021-05-12 04:50:00|29577.7|29527.7|29578.8|29528.8|29580.8|29530.8|29574.4|29524.4|293
1620795300000|2021-05-12 04:55:00|29578|29528|29580.7|29530.7|29582.6|29532.6|29572.7|29522.7|393
1620795600000|2021-05-12 05:00:00|29580.6|29530.6|29572.4|29522.4|29583.1|29533.1|29570.6|29520.6|394
1620795900000|2021-05-12 05:05:00|29572.6|29522.6|29568.2|29518.2|29573.9|29523.9|29565.7|29515.7|520
1620796200000|2021-05-12 05:10:00|29566.8|29516.8|29571.2|29521.2|29575.8|29525.8|29564.7|29514.7|457
1620796500000|2021-05-12 05:15:00|29571.5|29521.5|29570.1|29520.1|29572.9|29522.9|29565.3|29515.3|681
1620796800000|2021-05-12 05:20:00|29570.2|29520.2|29571|29521|29573.7|29523.7|29566.8|29516.8|325
1620797100000|2021-05-12 05:25:00|29571.5|29521.5|29568.2|29518.2|29571.5|29536.1|29556.1|29514.7|360
1620797400000|2021-05-12 05:30:00|29555.5|29535.5|29570.8|29520.8|29572.1|29535.5|29554.8|29514|443
1620797700000|2021-05-12 05:35:00|29570|29520|29566.1|29516.1|29570.7|29535.8|29555.8|29514|403
1620798000000|2021-05-12 05:40:00|29566.6|29516.6|29574|29524|29574|29524|29561.9|29511.9|583
1620798300000|2021-05-12 05:45:00|29573.3|29523.3|29574.9|29524.9|29577.4|29527.4|29568.3|29518.3|555
1620798600000|2021-05-12 05:50:00|29575.8|29525.8|29579.4|29529.4|29580.9|29545.9|29565.9|29519.2|457
1620798900000|2021-05-12 05:55:00|29580.2|29530.2|29603.3|29553.3|29618.8|29566.9|29575.5|29525.5|512
1620799200000|2021-05-12 06:00:00|29626.3|29550.9|29592.9|29542.9|29626.4|29571.8|29591.3|29541.3|667
1620799500000|2021-05-12 06:05:00|29592.8|29542.8|29588.7|29538.7|29595.5|29545.5|29585.7|29535.7|552
1620799800000|2021-05-12 06:10:00|29588.6|29538.6|29610|29560|29610|29560.3|29572.6|29537.2|546
1620800100000|2021-05-12 06:15:00|29609.2|29559.2|29601.5|29551.5|29610|29573.1|29586|29550.1|511
1620800400000|2021-05-12 06:20:00|29601.3|29551.3|29612.9|29562.9|29613.6|29578|29587.2|29549.4|436
1620800700000|2021-05-12 06:25:00|29613.7|29563.7|29614.1|29564.1|29624.6|29585.1|29593.5|29555.7|921
1620801000000|2021-05-12 06:30:00|29614|29564|29615.1|29565.1|29622|29586.6|29598.4|29563.4|600
1620801300000|2021-05-12 06:35:00|29615|29565|29606.5|29556.5|29628.6|29593.1|29591.6|29555.2|633
1620801600000|2021-05-12 06:40:00|29604.7|29554.7|29604.7|29554.7|29611|29575.9|29588.3|29553.1|631
1620801900000|2021-05-12 06:45:00|29604.6|29554.6|29601.1|29551.1|29608.3|29570.1|29588.1|29548.7|527
1620802200000|2021-05-12 06:50:00|29600.9|29550.9|29575|29555|29601.8|29562.6|29574.2|29540|537
1620802500000|2021-05-12 06:55:00|29574.9|29554.9|29583.6|29563.6|29599.6|29567.8|29572.5|29547|637
1620802800000|2021-05-12 07:00:00|29584.3|29564.3|29583.3|29563.3|29587.6|29567.6|29575.9|29555.9|760
1620803100000|2021-05-12 07:05:00|29583.2|29563.2|29581.3|29561.3|29588.4|29568.4|29567.7|29547.7|762
1620803400000|2021-05-12 07:10:00|29581.4|29561.4|29591.2|29571.2|29598|29572.4|29574.2|29548|725
1620803700000|2021-05-12 07:15:00|29590.9|29570.9|29585.9|29565.9|29591.9|29571.9|29576.7|29556.7|611
1620804000000|2021-05-12 07:20:00|29586.4|29566.4|29583.2|29563.2|29587.8|29567.8|29576.8|29556.8|631
1620804300000|2021-05-12 07:25:00|29584.2|29564.2|29578.2|29558.2|29584.6|29564.6|29572.2|29552.2|673
1620804600000|2021-05-12 07:30:00|29578.7|29558.7|29530.1|29510.1|29582.5|29562.5|29520|29485|816
1620804900000|2021-05-12 07:35:00|29545|29495|29516.4|29496.4|29546.3|29511.7|29507|29473.9|755
1620805200000|2021-05-12 07:40:00|29516.3|29496.3|29520.8|29500.8|29536|29501.9|29510.8|29484.4|714
1620805500000|2021-05-12 07:45:00|29520.7|29500.7|29510.8|29490.8|29522.6|29502.6|29507.7|29487.7|758
1620805800000|2021-05-12 07:50:00|29511.8|29491.8|29518.8|29498.8|29522|29502|29507.4|29487.4|556
1620806100000|2021-05-12 07:55:00|29519|29499|29526.9|29506.9|29528|29508|29511.1|29491.1|565
1620806400000|2021-05-12 08:00:00|29527|29507|29531.8|29511.8|29533.4|29513.4|29526.2|29506.2|617
1620806700000|2021-05-12 08:05:00|29531.6|29511.6|29536.2|29516.2|29542.4|29522.4|29529.9|29509.9|654
1620807000000|2021-05-12 08:10:00|29537.2|29517.2|29545.2|29525.2|29566.8|29532.1|29533.8|29500|613
1620807300000|2021-05-12 08:15:00|29545.4|29525.4|29526.4|29506.4|29560.4|29527.2|29525.3|29490.1|616
1620807600000|2021-05-12 08:20:00|29526.7|29506.7|29525.4|29505.4|29544.5|29510.5|29522.7|29490.4|581
1620807900000|2021-05-12 08:25:00|29525.2|29505.2|29521.9|29501.9|29526.8|29506.8|29518.4|29498.4|595
1620808200000|2021-05-12 08:30:00|29522.1|29502.1|29504.1|29484.1|29538.8|29508.6|29504|29468.4|626
1620808500000|2021-05-12 08:35:00|29504.2|29484.2|29517.8|29497.8|29536|29504.3|29502.4|29469.1|653
1620808800000|2021-05-12 08:40:00|29518.2|29498.2|29520.1|29500.1|29533.4|29504.1|29514.3|29480|620
1620809100000|2021-05-12 08:45:00|29520|29500|29514.8|29494.8|29539.5|29509|29513|29478|575
1620809400000|2021-05-12 08:50:00|29515.1|29495.1|29526.3|29476.3|29533.4|29499.1|29512|29475.9|504
1620809700000|2021-05-12 08:55:00|29526.7|29476.7|29508.2|29458.2|29531.8|29495.8|29489.3|29454.9|627
1620810000000|2021-05-12 09:00:00|29509|29459|29541.7|29491.7|29544.7|29494.7|29494.1|29456.2|655
1620810300000|2021-05-12 09:05:00|29541.1|29491.1|29519.2|29499.2|29541.1|29504.1|29516.9|29485|469
1620810600000|2021-05-12 09:10:00|29519|29499|29524.4|29504.4|29538.5|29505.6|29518.7|29488.5|387
1620810900000|2021-05-12 09:15:00|29524.5|29504.5|29527.3|29507.3|29528.2|29508.2|29519.3|29499.3|467
1620811200000|2021-05-12 09:20:00|29527.2|29507.2|29511.2|29491.2|29527.5|29507.5|29511|29491|477
1620811500000|2021-05-12 09:25:00|29511.8|29491.8|29504.3|29484.3|29514.7|29494.7|29502.4|29482.4|509
1620811800000|2021-05-12 09:30:00|29504.1|29484.1|29512.8|29492.8|29513|29493|29503.9|29483.9|516
1620812100000|2021-05-12 09:35:00|29512.5|29492.5|29521.5|29501.5|29522.2|29502.2|29511.5|29491.5|594
1620812400000|2021-05-12 09:40:00|29521.7|29501.7|29505.2|29485.2|29537.3|29503.8|29503.5|29470.1|572
1620812700000|2021-05-12 09:45:00|29505.7|29485.7|29499.2|29479.2|29508|29488|29498.3|29478.3|543
1620813000000|2021-05-12 09:50:00|29499.5|29479.5|29510.3|29490.3|29511.3|29491.3|29495.4|29475.4|512
1620813300000|2021-05-12 09:55:00|29510.4|29490.4|29507.2|29487.2|29512.6|29492.6|29502.2|29482.2|381
1620813600000|2021-05-12 10:00:00|29507.1|29487.1|29517.4|29497.4|29520|29500|29504.5|29484.5|471
1620813900000|2021-05-12 10:05:00|29517.6|29497.6|29512.1|29492.1|29517.7|29497.7|29510.1|29490.1|393
1620814200000|2021-05-12 10:10:00|29512.2|29492.2|29508.1|29488.1|29514.1|29494.1|29505.2|29485.2|445
1620814500000|2021-05-12 10:15:00|29508.2|29488.2|29482.1|29462.1|29510.7|29490.7|29481.3|29461.3|472
1620814800000|2021-05-12 10:20:00|29482|29462|29481.7|29461.7|29502.9|29469.9|29476.6|29442.3|566
1620815100000|2021-05-12 10:25:00|29481.4|29461.4|29468.8|29448.8|29486.2|29466.2|29467.9|29447.9|520
1620815400000|2021-05-12 10:30:00|29468.7|29448.7|29473.2|29453.2|29473.5|29453.5|29464.7|29444.7|482
1620815700000|2021-05-12 10:35:00|29472.9|29452.9|29476.6|29456.6|29479.7|29459.7|29468.1|29448.1|438
1620816000000|2021-05-12 10:40:00|29476.5|29456.5|29482.6|29462.6|29483.2|29463.2|29474.3|29454.3|465
1620816300000|2021-05-12 10:45:00|29482.7|29462.7|29486.3|29466.3|29488.7|29468.7|29477.8|29457.8|379
1620816600000|2021-05-12 10:50:00|29486.4|29466.4|29497.9|29477.9|29501.7|29481.7|29486.4|29466.4|595
1620816900000|2021-05-12 10:55:00|29498.1|29478.1|29500.7|29480.7|29510.9|29490.9|29497.5|29477.5|648
1620817200000|2021-05-12 11:00:00|29501.4|29481.4|29497.8|29477.8|29508.7|29488.7|29494.9|29474.9|631
1620817500000|2021-05-12 11:05:00|29498|29478|29494.9|29474.9|29498.8|29478.8|29491.9|29471.9|491
1620817800000|2021-05-12 11:10:00|29495.1|29475.1|29496.5|29476.5|29497|29477|29491.8|29471.8|451
1620818100000|2021-05-12 11:15:00|29496.6|29476.6|29500.8|29480.8|29500.9|29480.9|29492.7|29472.7|487
1620818400000|2021-05-12 11:20:00|29500.9|29480.9|29487.1|29467.1|29502.6|29482.6|29484.6|29464.6|535
1620818700000|2021-05-12 11:25:00|29486.8|29466.8|29475.8|29455.8|29488.7|29468.7|29469.1|29449.1|599
1620819000000|2021-05-12 11:30:00|29476.1|29456.1|29481.9|29461.9|29484.4|29464.4|29472.7|29452.7|491
1620819300000|2021-05-12 11:35:00|29482.5|29462.5|29493.6|29473.6|29494|29474|29479.9|29459.9|519
1620819600000|2021-05-12 11:40:00|29493.7|29473.7|29494.7|29474.7|29508.4|29488.4|29489|29469|542
1620819900000|2021-05-12 11:45:00|29494.5|29474.5|29494.8|29474.8|29504.1|29484.1|29492.6|29472.6|583
1620820200000|2021-05-12 11:50:00|29494.7|29474.7|29497.2|29477.2|29504.1|29484.1|29493|29473|542
1620820500000|2021-05-12 11:55:00|29497.1|29477.1|29504.1|29484.1|29519.4|29485.7|29492.9|29466.6|622
1620820800000|2021-05-12 12:00:00|29504|29484|29495.9|29475.9|29517|29487.5|29492.4|29466.4|568
1620821100000|2021-05-12 12:05:00|29497|29477|29496.3|29476.3|29501.4|29481.4|29495.8|29475.8|407
1620821400000|2021-05-12 12:10:00|29496.5|29476.5|29503|29483|29503.1|29483.1|29493.2|29473.2|480
1620821700000|2021-05-12 12:15:00|29502.5|29482.5|29504.8|29484.8|29509|29489|29502.1|29482.1|511
1620822000000|2021-05-12 12:20:00|29503.9|29483.9|29498.1|29478.1|29503.9|29483.9|29496.3|29476.3|520
1620822300000|2021-05-12 12:25:00|29498.3|29478.3|29509.3|29459.3|29509.9|29478.8|29484.8|29447|729
1620822600000|2021-05-12 12:30:00|29507.2|29457.2|29635.8|29585.8|29660|29610|29501.5|29451.5|1127
1620822900000|2021-05-12 12:35:00|29635.5|29585.5|29578.7|29528.7|29647.3|29597.3|29574.3|29524.3|1122
1620823200000|2021-05-12 12:40:00|29579.3|29529.3|29522.2|29502.2|29586.5|29536.5|29515.5|29483.3|1092
1620823500000|2021-05-12 12:45:00|29522.4|29502.4|29541.1|29491.1|29546.4|29511.6|29495.3|29459.2|1030
1620823800000|2021-05-12 12:50:00|29540.6|29490.6|29441.5|29391.5|29541.2|29506.6|29426.9|29383.2|997
1620824100000|2021-05-12 12:55:00|29440.1|29390.1|29478.3|29428.3|29481.1|29439.6|29434.1|29388.6|1069
1620824400000|2021-05-12 13:00:00|29479|29429|29438.2|29388.2|29492.1|29442.1|29433.9|29383.9|1053
1620824700000|2021-05-12 13:05:00|29438|29388|29437.6|29417.6|29453.9|29420.8|29406.6|29370.6|952
1620825000000|2021-05-12 13:10:00|29437|29417|29447.9|29427.9|29470.3|29436.3|29431.6|29405.8|875
1620825300000|2021-05-12 13:15:00|29448.4|29428.4|29524.7|29504.7|29541.7|29506.1|29439.5|29405.1|931
1620825600000|2021-05-12 13:20:00|29524.4|29504.4|29542.3|29522.3|29547.1|29527.1|29504.6|29476.4|945
1620825900000|2021-05-12 13:25:00|29542.5|29522.5|29580.3|29530.3|29582.7|29546.9|29538.9|29503.7|809
1620826200000|2021-05-12 13:30:00|29579.8|29529.8|29561.9|29511.9|29581.1|29543.7|29528.8|29493.7|781
1620826500000|2021-05-12 13:35:00|29560.5|29510.5|29517.9|29497.9|29567.9|29534|29517.9|29489.1|843
1620826800000|2021-05-12 13:40:00|29519.1|29499.1|29526.2|29506.2|29539.3|29507.9|29495.9|29466|938
1620827100000|2021-05-12 13:45:00|29526.6|29506.6|29524|29504|29538.9|29510.3|29502.3|29471.8|932
1620827400000|2021-05-12 13:50:00|29524.1|29504.1|29567.2|29517.2|29575.8|29540.5|29522.5|29501.5|857
1620827700000|2021-05-12 13:55:00|29565.4|29515.4|29527.7|29507.7|29571.4|29531.1|29525.9|29495.4|909
1620828000000|2021-05-12 14:00:00|29527.6|29507.6|29559.4|29539.4|29595.6|29567.8|29523.4|29490.8|951
1620828300000|2021-05-12 14:05:00|29560.8|29540.8|29562.8|29542.8|29592.7|29558.3|29557.3|29526.2|900
1620828600000|2021-05-12 14:10:00|29565.1|29545.1|29588.2|29568.2|29589.5|29569.5|29561.9|29541.9|906
1620828900000|2021-05-12 14:15:00|29587.7|29567.7|29585.1|29565.1|29600.5|29573.8|29580.3|29548.5|800
1620829200000|2021-05-12 14:20:00|29584.2|29564.2|29548.7|29528.7|29584.2|29564.2|29545.8|29525.8|781
1620829500000|2021-05-12 14:25:00|29546.1|29526.1|29555|29535|29563.6|29543.6|29539.1|29507.3|798
1620829800000|2021-05-12 14:30:00|29552.5|29532.5|29609.7|29589.7|29623.8|29591.4|29552.5|29529|893
1620830100000|2021-05-12 14:35:00|29609.5|29589.5|29603.1|29553.1|29615.2|29593.7|29576.2|29540.6|792
1620830400000|2021-05-12 14:40:00|29603.2|29553.2|29590.3|29570.3|29611.1|29584.5|29588.7|29553.2|778
1620830700000|2021-05-12 14:45:00|29590.5|29570.5|29598|29578|29599.9|29579.9|29583.7|29563.7|873
1620831000000|2021-05-12 14:50:00|29597.2|29577.2|29610.7|29590.7|29614.3|29594.3|29589|29569|853
1620831300000|2021-05-12 14:55:00|29610.8|29590.8|29586.8|29566.8|29616.6|29591.4|29583.6|29563.6|917
1620831600000|2021-05-12 15:00:00|29587.9|29567.9|29571.8|29551.8|29593.7|29573.7|29570.7|29550.7|787
1620831900000|2021-05-12 15:05:00|29571.7|29551.7|29587|29567|29600.1|29568.6|29570.6|29550.1|729
1620832200000|2021-05-12 15:10:00|29587.6|29567.6|29586.1|29566.1|29600.3|29580.3|29585.3|29565.3|631
1620832500000|2021-05-12 15:15:00|29586.8|29566.8|29582.1|29562.1|29594.5|29574.5|29580.9|29560.9|580
1620832800000|2021-05-12 15:20:00|29581.9|29561.9|29580.6|29560.6|29589.4|29569.4|29580.4|29560.4|576
1620833100000|2021-05-12 15:25:00|29581|29561|29578.6|29558.6|29585.3|29565.3|29577.4|29557.4|575
1620833400000|2021-05-12 15:30:00|29578.7|29558.7|29586.8|29566.8|29588.5|29568.5|29578.6|29558.6|567
1620833700000|2021-05-12 15:35:00|29586.6|29566.6|29583.4|29563.4|29589.1|29569.1|29579.2|29559.2|657
1620834000000|2021-05-12 15:40:00|29583.9|29563.9|29579|29559|29597.2|29577.2|29578.1|29558.1|638
1620834300000|2021-05-12 15:45:00|29578.7|29558.7|29595.9|29545.9|29598.6|29562.5|29567.6|29534.9|647
1620834600000|2021-05-12 15:50:00|29596.9|29546.9|29629.1|29579.1|29633.4|29591.1|29580.9|29544.2|694
1620834900000|2021-05-12 15:55:00|29629.5|29579.5|29618.1|29598.1|29637.3|29603.5|29609.9|29564.5|774
1620835200000|2021-05-12 16:00:00|29618.6|29598.6|29630.3|29580.3|29641.2|29598.9|29617.2|29569|770
1620835500000|2021-05-12 16:05:00|29628.1|29578.1|29633.2|29583.2|29635.9|29585.9|29617.5|29567.5|663
1620835800000|2021-05-12 16:10:00|29633.3|29583.3|29654.5|29604.5|29655.6|29613.4|29632.5|29582.5|538
1620836100000|2021-05-12 16:15:00|29655.1|29605.1|29648.5|29598.5|29658.1|29625.9|29630.2|29580.2|675
1620836400000|2021-05-12 16:20:00|29648.2|29598.2|29634.3|29614.3|29649.6|29616|29628.4|29593.6|674
1620836700000|2021-05-12 16:25:00|29634.4|29614.4|29633.1|29613.1|29653.9|29622.9|29632|29599.7|651
1620837000000|2021-05-12 16:30:00|29633.2|29613.2|29646.4|29596.4|29652.9|29624.5|29627.1|29593|610
1620837300000|2021-05-12 16:35:00|29646.6|29596.6|29642.6|29592.6|29650.9|29613.9|29628.4|29585.9|847
1620837600000|2021-05-12 16:40:00|29642.4|29592.4|29649.4|29599.4|29652.1|29602.1|29634.8|29584.8|867
1620837900000|2021-05-12 16:45:00|29649.3|29599.3|29654.2|29604.2|29655.2|29605.2|29645.9|29595.9|622
1620838200000|2021-05-12 16:50:00|29654.1|29604.1|29648.9|29598.9|29655|29605|29645.4|29595.4|676
1620838500000|2021-05-12 16:55:00|29648.8|29598.8|29660|29610|29661.6|29626.8|29641.4|29595|630
1620838800000|2021-05-12 17:00:00|29660.3|29610.3|29632.2|29582.2|29661.5|29625.9|29617.7|29580.5|754
1620839100000|2021-05-12 17:05:00|29633|29583|29643.6|29593.6|29645.6|29612|29626.7|29578.8|683
1620839400000|2021-05-12 17:10:00|29643.9|29593.9|29631.1|29611.1|29646.6|29611.6|29623.8|29588|592
1620839700000|2021-05-12 17:15:00|29630.9|29610.9|29630.3|29610.3|29645.9|29613.1|29622.9|29589.8|496
1620840000000|2021-05-12 17:20:00|29630.2|29610.2|29620.5|29570.5|29645|29614.7|29616.7|29566.7|709
1620840300000|2021-05-12 17:25:00|29620.2|29570.2|29613.1|29563.1|29620.9|29570.9|29609.3|29559.3|880
1620840600000|2021-05-12 17:30:00|29612.9|29562.9|29621.3|29571.3|29627.5|29577.5|29609.6|29559.6|787
1620840900000|2021-05-12 17:35:00|29621.8|29571.8|29611.9|29561.9|29625.5|29575.5|29610.2|29560.2|738
1620841200000|2021-05-12 17:40:00|29611.8|29561.8|29612.9|29562.9|29620.5|29570.5|29610.6|29560.6|734
1620841500000|2021-05-12 17:45:00|29612.8|29562.8|29624.6|29574.6|29628.8|29578.8|29612.3|29562.3|768
1620841800000|2021-05-12 17:50:00|29624.5|29574.5|29624|29574|29626.9|29576.9|29619.4|29569.4|822
1620842100000|2021-05-12 17:55:00|29623.6|29573.6|29627.7|29577.7|29629.6|29579.6|29617.4|29567.4|751
1620842400000|2021-05-12 18:00:00|29627.6|29577.6|29627|29577|29630|29580|29618.7|29568.7|766
1620842700000|2021-05-12 18:05:00|29626.8|29576.8|29622.9|29572.9|29629|29579|29615.8|29565.8|719
1620843000000|2021-05-12 18:10:00|29622.7|29572.7|29605.2|29585.2|29628.3|29585.8|29604.6|29569.6|552
1620843300000|2021-05-12 18:15:00|29605|29585|29605.4|29585.4|29622.8|29586.8|29603.7|29561.7|490
1620843600000|2021-05-12 18:20:00|29605.1|29585.1|29612|29562|29619.6|29585.6|29596.4|29557.4|533
1620843900000|2021-05-12 18:25:00|29612.2|29562.2|29610.4|29560.4|29619.8|29569.8|29609.9|29559.9|558
1620844200000|2021-05-12 18:30:00|29610.3|29560.3|29612.2|29562.2|29615.8|29565.8|29609.4|29559.4|496
1620844500000|2021-05-12 18:35:00|29612.1|29562.1|29606|29556|29613.5|29563.5|29605|29555|472
1620844800000|2021-05-12 18:40:00|29605.8|29555.8|29608.6|29558.6|29611|29575.6|29593.4|29555.8|422
1620845100000|2021-05-12 18:45:00|29609.4|29559.4|29610.7|29560.7|29612.2|29577.5|29592.2|29555.6|569
1620845400000|2021-05-12 18:50:00|29610.8|29560.8|29605.4|29555.4|29611.6|29574.6|29594.5|29554.9|509
1620845700000|2021-05-12 18:55:00|29605.3|29555.3|29602.9|29582.9|29608.9|29583.3|29585.7|29552.3|606
1620846000000|2021-05-12 19:00:00|29603.2|29583.2|29597.3|29577.3|29614.2|29585.5|29596.2|29561.8|551
1620846300000|2021-05-12 19:05:00|29597.4|29577.4|29597.6|29577.6|29614.5|29582.5|29597.1|29563.3|487
1620846600000|2021-05-12 19:10:00|29597.9|29577.9|29602.3|29582.3|29616.6|29583.2|29597.3|29565.1|501
1620846900000|2021-05-12 19:15:00|29603.2|29583.2|29603|29583|29605.1|29585.1|29600.1|29580.1|455
1620847200000|2021-05-12 19:20:00|29602.9|29582.9|29613.7|29593.7|29614.3|29594.3|29601.6|29581.6|409
1620847500000|2021-05-12 19:25:00|29613.8|29593.8|29629.5|29579.5|29632.5|29597.9|29611|29577.7|444
1620847800000|2021-05-12 19:30:00|29629.7|29579.7|29635.8|29585.8|29636.5|29600.4|29619.3|29578.7|599
1620848100000|2021-05-12 19:35:00|29635.5|29585.5|29643.4|29593.4|29645.1|29604.6|29620.6|29584.6|482
1620848400000|2021-05-12 19:40:00|29643.5|29593.5|29630.8|29610.8|29647|29613.1|29626.5|29591.1|513
1620848700000|2021-05-12 19:45:00|29631.9|29611.9|29642|29592|29649.8|29612.1|29624.6|29590|676
1620849000000|2021-05-12 19:50:00|29627.6|29607.6|29641.2|29591.2|29651.1|29616.3|29627.6|29589.1|791
1620849300000|2021-05-12 19:55:00|29641.1|29591.1|29641.2|29591.2|29644|29594|29636.6|29586.6|703
1620849600000|2021-05-12 20:00:00|29642.3|29592.3|29638.1|29588.1|29642.6|29592.6|29633.3|29583.3|513
1620849900000|2021-05-12 20:05:00|29637.8|29587.8|29643.1|29593.1|29645.7|29595.7|29635.8|29585.8|406
1620850200000|2021-05-12 20:10:00|29641.8|29591.8|29638.5|29588.5|29644.7|29594.7|29635.8|29585.8|440
1620850500000|2021-05-12 20:15:00|29641.8|29591.8|29641.1|29591.1|29646.6|29596.6|29635.5|29585.5|528
1620850800000|2021-05-12 20:20:00|29641.9|29591.9|29640.5|29590.5|29645.7|29595.7|29635.9|29585.9|285
1620851100000|2021-05-12 20:25:00|29640.1|29590.1|29637.9|29587.9|29643.4|29593.4|29633.7|29583.7|433
1620851400000|2021-05-12 20:30:00|29636.3|29586.3|29642.8|29592.8|29647.3|29597.3|29634.4|29584.4|292
1620851700000|2021-05-12 20:35:00|29643.5|29593.5|29642.7|29592.7|29655.1|29605.1|29642.3|29592.3|304
1620852000000|2021-05-12 20:40:00|29644.9|29594.9|29639|29589|29648.3|29598.3|29636.2|29586.2|444
1620852300000|2021-05-12 20:45:00|29643.4|29593.4|29645.8|29595.8|29651|29601|29638.5|29588.5|413
1620852600000|2021-05-12 20:50:00|29644.8|29594.8|29641.6|29591.6|29649.4|29599.4|29636.9|29586.9|474
1620852900000|2021-05-12 20:55:00|29645.3|29595.3|29655.8|29594.1|29657.1|29604.7|29640.9|29589.4|552
1620853200000|2021-05-12 21:00:00|29666.6|29583.1|29651.7|29577.5|29669.1|29583.1|29647.9|29564.9|62
1620853500000|2021-05-12 21:05:00|29683.8|29568.1|29664.3|29579|29683.8|29587|29647|29562.8|109
1620853800000|2021-05-12 21:10:00|29664|29577.4|29642.4|29583.7|29686.9|29587|29638.3|29570.8|149
1620854100000|2021-05-12 21:15:00|29636.9|29585.9|29642.6|29581.4|29662.8|29588.1|29633.6|29577.5|84
1620854400000|2021-05-12 21:20:00|29654|29586|29641.4|29575.7|29663.5|29587.7|29632|29570.5|145
1620854700000|2021-05-12 21:25:00|29641.6|29575.5|29647.6|29580.6|29657.7|29584.4|29625.9|29571.2|170
1620855000000|2021-05-12 21:30:00|29644.3|29574|29632.9|29582.9|29658.2|29586.7|29626.3|29574|201
1620855300000|2021-05-12 21:35:00|29638|29582.8|29655.4|29587.6|29657.3|29589.5|29629.9|29575.8|234
1620855600000|2021-05-12 21:40:00|29655.3|29582.7|29634.2|29584.2|29657.5|29588.6|29630.2|29579.4|150
1620855900000|2021-05-12 21:45:00|29641|29587.8|29632.8|29582.8|29655.1|29592.8|29629.4|29579.4|270
1620856200000|2021-05-12 21:50:00|29632.9|29582.9|29644|29584.2|29650|29590.3|29628.2|29578.1|302
1620856500000|2021-05-12 21:55:00|29633.2|29583.2|29648.7|29585.5|29660.9|29589.7|29630.4|29578.1|271
1620856800000|2021-05-12 22:00:00|29652.6|29587.9|29639.5|29578.2|29662.8|29587.9|29619.9|29558.6|653
1620857100000|2021-05-12 22:05:00|29640.2|29578|29627.3|29577.3|29645.5|29583.8|29623.9|29571.1|665
1620857400000|2021-05-12 22:10:00|29627|29577|29638.6|29573.4|29646.3|29580.7|29618.8|29568.8|609
1620857700000|2021-05-12 22:15:00|29637.4|29573.5|29622.6|29572.6|29643.7|29581.9|29618.6|29568.6|485
1620858000000|2021-05-12 22:20:00|29621.7|29571.7|29622.8|29572.8|29632|29578.7|29616.2|29566.2|370
1620858300000|2021-05-12 22:25:00|29623.5|29573.5|29620.3|29570.3|29627.6|29575.8|29615.1|29565.1|433
1620858600000|2021-05-12 22:30:00|29619.6|29569.6|29625.3|29575.3|29632.8|29579.6|29616|29563.1|277
1620858900000|2021-05-12 22:35:00|29625|29575|29620.8|29570.8|29633.7|29579.2|29618.6|29568.5|441
1620859200000|2021-05-12 22:40:00|29623.3|29573.3|29624.7|29574.7|29631.7|29579.8|29616.2|29566.2|368
1620859500000|2021-05-12 22:45:00|29629.8|29579.8|29626.7|29576.7|29639.4|29586.1|29615.4|29565.4|433
1620859800000|2021-05-12 22:50:00|29626|29576|29631.7|29581.7|29635.3|29585.3|29624.2|29574.2|269
1620860100000|2021-05-12 22:55:00|29631.9|29581.9|29633|29583|29636.9|29586.9|29624.5|29574.5|340
1620860400000|2021-05-12 23:00:00|29632.1|29582.1|29635.2|29585.2|29647.2|29591.4|29624.1|29574.1|707
1620860700000|2021-05-12 23:05:00|29635.3|29585.3|29629.3|29579.3|29645.5|29588.2|29624.3|29574.3|867
1620861000000|2021-05-12 23:10:00|29628.6|29578.6|29630.3|29580.3|29642.7|29586.4|29622.5|29571.3|907
1620861300000|2021-05-12 23:15:00|29630.2|29580.2|29628|29578|29643.1|29585.2|29620.9|29570.9|678
1620861600000|2021-05-12 23:20:00|29628.4|29578.4|29627.1|29577.1|29636.7|29581.7|29620.5|29570.5|218
1620861900000|2021-05-12 23:25:00|29627.5|29577.5|29632.4|29578.3|29638|29584.1|29621.3|29571.3|284
1620862200000|2021-05-12 23:30:00|29628.1|29578.1|29632.7|29582.7|29644.2|29588.7|29624.7|29574.7|596
1620862500000|2021-05-12 23:35:00|29633.2|29583.2|29628.9|29578.9|29640.1|29587.9|29627.5|29577.5|554
1620862800000|2021-05-12 23:40:00|29628.7|29578.7|29626.8|29576.8|29638.2|29584.3|29623.1|29573.1|270
1620863100000|2021-05-12 23:45:00|29626.6|29576.6|29624.9|29574.9|29632|29582|29616.9|29566.9|260
1620863400000|2021-05-12 23:50:00|29625|29575|29621.1|29571.1|29632.7|29581.1|29618.8|29568.8|362
1620863700000|2021-05-12 23:55:00|29623|29573|29624.9|29574.9|29633.8|29582.8|29613|29563|325
1620864000000|2021-05-13 00:00:00|29627.4|29577.4|29637.1|29587.1|29643.5|29593.5|29624.1|29574.1|691
1620864300000|2021-05-13 00:05:00|29637.5|29587.5|29638.3|29588.3|29641.6|29591.6|29632.6|29582.6|524
1620864600000|2021-05-13 00:10:00|29637.8|29587.8|29637.9|29587.9|29645.6|29594.1|29634.7|29584.7|507
1620864900000|2021-05-13 00:15:00|29638|29588|29636.2|29586.2|29642.1|29592.1|29629.8|29579.8|466
1620865200000|2021-05-13 00:20:00|29637|29587|29637.8|29587.8|29640.2|29590.2|29630.3|29580.3|500
1620865500000|2021-05-13 00:25:00|29637.5|29587.5|29635.1|29585.1|29639|29589|29631.2|29581.2|537
1620865800000|2021-05-13 00:30:00|29634.1|29584.1|29630.2|29580.2|29637|29587|29625.9|29575.9|572
1620866100000|2021-05-13 00:35:00|29630.5|29580.5|29632.8|29582.8|29635.9|29585.9|29626.4|29576.4|650
1620866400000|2021-05-13 00:40:00|29632.9|29582.9|29617.1|29567.1|29635|29585|29616.8|29566.8|572
1620866700000|2021-05-13 00:45:00|29617.4|29567.4|29612.9|29562.9|29623.3|29571.8|29612.2|29562.2|882
1620867000000|2021-05-13 00:50:00|29613.6|29563.6|29613.9|29563.9|29617.6|29567.1|29603.7|29553.7|985
1620867300000|2021-05-13 00:55:00|29614.3|29564.3|29611.4|29561.4|29617.4|29567.2|29607.6|29557.6|571
1620867600000|2021-05-13 01:00:00|29613.3|29563.3|29624.1|29574.1|29624.5|29574.5|29610.8|29560.8|625
1620867900000|2021-05-13 01:05:00|29623.1|29573.1|29622.1|29572.1|29625.5|29575.5|29618.2|29568.2|486
1620868200000|2021-05-13 01:10:00|29619.7|29569.7|29623.7|29573.7|29625.7|29575.7|29613.8|29563.8|532
1620868500000|2021-05-13 01:15:00|29623.6|29573.6|29618.3|29568.3|29625.3|29575.3|29613.8|29563.8|594
1620868800000|2021-05-13 01:20:00|29618.1|29568.1|29615.6|29565.6|29621.9|29571.9|29612.1|29562.1|571
1620869100000|2021-05-13 01:25:00|29615|29565|29611.1|29561.1|29620.2|29570.2|29608.4|29558.4|771
1620869400000|2021-05-13 01:30:00|29610.3|29560.3|29607.9|29557.9|29616|29566|29602.7|29552.7|548
1620869700000|2021-05-13 01:35:00|29606.2|29556.2|29610.9|29560.9|29615.8|29565.8|29606.1|29556.1|524
1620870000000|2021-05-13 01:40:00|29611|29561|29596.5|29546.5|29615.1|29565.1|29590.3|29540.3|534
1620870300000|2021-05-13 01:45:00|29596.3|29546.3|29601.7|29551.7|29603.5|29553.5|29593.6|29543.6|552
1620870600000|2021-05-13 01:50:00|29601.6|29551.6|29604|29554|29608.3|29558.3|29599.8|29549.8|460
1620870900000|2021-05-13 01:55:00|29605.2|29555.2|29602.7|29552.7|29612|29562|29598.3|29548.3|488
1620871200000|2021-05-13 02:00:00|29602.9|29552.9|29606.8|29556.8|29611|29561|29602.6|29552.6|498
1620871500000|2021-05-13 02:05:00|29606.7|29556.7|29610.2|29560.2|29613.3|29563.3|29603.1|29553.1|516
1620871800000|2021-05-13 02:10:00|29607.9|29557.9|29608.9|29558.9|29611.9|29561.9|29601.8|29551.8|524
1620872100000|2021-05-13 02:15:00|29608.7|29558.7|29609.4|29559.4|29613.5|29563.5|29603.5|29553.5|452
1620872400000|2021-05-13 02:20:00|29609.3|29559.3|29610.9|29560.9|29617.6|29567.6|29608.7|29558.7|471
1620872700000|2021-05-13 02:25:00|29610.4|29560.4|29609.1|29559.1|29616.3|29566.3|29607.3|29557.3|430
1620873000000|2021-05-13 02:30:00|29609.2|29559.2|29614.2|29564.2|29616.1|29566.1|29604.9|29554.9|497
1620873300000|2021-05-13 02:35:00|29615.1|29565.1|29622.2|29572.2|29624.4|29574.4|29614.4|29564.4|488
1620873600000|2021-05-13 02:40:00|29626|29573.8|29614.4|29564.4|29626|29574|29611.3|29561.3|440
1620873900000|2021-05-13 02:45:00|29615.7|29565.7|29617.5|29567.5|29621.8|29571.8|29612.9|29562.9|419
1620874200000|2021-05-13 02:50:00|29617.4|29567.4|29612.8|29562.8|29621.4|29571.4|29611.1|29561.1|400
1620874500000|2021-05-13 02:55:00|29612.9|29562.9|29618.8|29568.8|29619.7|29569.7|29611.2|29561.2|557
1620874800000|2021-05-13 03:00:00|29619.3|29569.3|29612.1|29562.1|29619.3|29569.3|29609.6|29559.6|408
1620875100000|2021-05-13 03:05:00|29614.4|29564.4|29616.7|29566.7|29619.1|29569.1|29607.4|29557.4|431
1620875400000|2021-05-13 03:10:00|29616.5|29566.5|29614.5|29564.5|29618.4|29568.4|29609.6|29559.6|395
1620875700000|2021-05-13 03:15:00|29614.3|29564.3|29616.4|29566.4|29616.9|29566.9|29606.6|29556.6|344
1620876000000|2021-05-13 03:20:00|29616.1|29566.1|29618.4|29568.4|29623.1|29573.1|29612.3|29562.3|442
1620876300000|2021-05-13 03:25:00|29618.6|29568.6|29621.6|29571.6|29624|29574|29618|29568|425
1620876600000|2021-05-13 03:30:00|29621.5|29571.5|29628.2|29578.2|29629.1|29579.1|29619.6|29569.6|466
1620876900000|2021-05-13 03:35:00|29628.1|29578.1|29626.8|29576.8|29631.8|29581.8|29623.6|29573.6|409
1620877200000|2021-05-13 03:40:00|29626.4|29576.4|29628.3|29578.3|29633.4|29583.4|29624.1|29574.1|451
1620877500000|2021-05-13 03:45:00|29627.9|29577.9|29628.9|29578.9|29632.9|29582.9|29623.4|29573.4|356
1620877800000|2021-05-13 03:50:00|29628.8|29578.8|29631.1|29581.1|29632.4|29582.4|29624.4|29574.4|313
1620878100000|2021-05-13 03:55:00|29630.3|29580.3|29625.5|29575.5|29632.6|29582.6|29624.6|29574.6|330
1620878400000|2021-05-13 04:00:00|29624.8|29574.8|29625.4|29575.4|29630.4|29580.4|29622.7|29572.7|383
1620878700000|2021-05-13 04:05:00|29625.2|29575.2|29631.8|29581.8|29633.6|29583.6|29624.3|29574.3|374
1620879000000|2021-05-13 04:10:00|29633.2|29583.2|29637.4|29587.4|29637.5|29587.5|29630|29580|348
1620879300000|2021-05-13 04:15:00|29637.1|29587.1|29633|29583|29639.4|29589.4|29631.2|29581.2|453
1620879600000|2021-05-13 04:20:00|29632.8|29582.8|29631.1|29581.1|29637.4|29587.4|29630.6|29580.6|329
1620879900000|2021-05-13 04:25:00|29632.2|29582.2|29630.4|29580.4|29636.8|29586.8|29630.4|29580.4|305
1620880200000|2021-05-13 04:30:00|29630.1|29580.1|29635.6|29585.6|29638.4|29588.4|29630.1|29580.1|544
1620880500000|2021-05-13 04:35:00|29635.8|29585.8|29637.7|29587.7|29638.5|29588.5|29633|29583|386
1620880800000|2021-05-13 04:40:00|29636.3|29586.3|29631.4|29581.4|29637.3|29587.3|29629.5|29579.5|478
1620881100000|2021-05-13 04:45:00|29631.7|29581.7|29628.7|29578.7|29635|29585|29627.9|29577.9|342
1620881400000|2021-05-13 04:50:00|29629.8|29579.8|29629.2|29579.2|29633.2|29583.2|29627.1|29577.1|505
1620881700000|2021-05-13 04:55:00|29628.4|29578.4|29622.7|29572.7|29631|29581|29622.6|29572.6|451
1620882000000|2021-05-13 05:00:00|29625.5|29575.5|29625.4|29575.4|29630.1|29580.1|29622.7|29572.7|448
1620882300000|2021-05-13 05:05:00|29625.3|29575.3|29624.1|29574.1|29628.3|29578.3|29623.1|29573.1|347
1620882600000|2021-05-13 05:10:00|29626.7|29576.7|29624.6|29574.6|29634.6|29584.6|29623|29573|312
1620882900000|2021-05-13 05:15:00|29625.2|29575.2|29626.5|29576.5|29628.7|29578.7|29623.3|29573.3|468
1620883200000|2021-05-13 05:20:00|29626.3|29576.3|29628.1|29578.1|29630.7|29580.7|29623.7|29573.7|333
1620883500000|2021-05-13 05:25:00|29628.7|29578.7|29631.2|29581.2|29632.7|29582.7|29627.2|29577.2|508
1620883800000|2021-05-13 05:30:00|29631|29581|29629.9|29579.9|29632.2|29582.2|29625.4|29575.4|586
1620884100000|2021-05-13 05:35:00|29630|29580|29622.2|29572.2|29634.3|29584.3|29621.2|29571.2|693
1620884400000|2021-05-13 05:40:00|29623.5|29573.5|29621.3|29571.3|29624.3|29574.3|29618.1|29568.1|669
1620884700000|2021-05-13 05:45:00|29621.2|29571.2|29625.7|29575.7|29635.8|29585.8|29618.5|29568.5|575
1620885000000|2021-05-13 05:50:00|29625.4|29575.4|29632.4|29582.4|29638.9|29588.9|29623.6|29573.6|543
1620885300000|2021-05-13 05:55:00|29632.2|29582.2|29636.1|29586.1|29637.9|29587.9|29629.4|29579.4|572
1620885600000|2021-05-13 06:00:00|29635|29585|29622.9|29572.9|29635.6|29585.6|29622.5|29572.5|781
1620885900000|2021-05-13 06:05:00|29622.7|29572.7|29621.1|29571.1|29630.2|29580.2|29618.7|29568.7|681
1620886200000|2021-05-13 06:10:00|29621.8|29571.8|29610.8|29560.8|29623.2|29578.8|29598.8|29558.4|643
1620886500000|2021-05-13 06:15:00|29611.8|29561.8|29615.1|29565.1|29619.4|29569.4|29606.8|29556.8|659
1620886800000|2021-05-13 06:20:00|29616.2|29566.2|29597.6|29547.6|29620.5|29570.5|29594.9|29544.9|688
1620887100000|2021-05-13 06:25:00|29597.7|29547.7|29596.9|29546.9|29601.7|29566|29586|29538.1|616
1620887400000|2021-05-13 06:30:00|29596.5|29546.5|29584.7|29564.7|29605.6|29572.2|29582.2|29546.2|746
1620887700000|2021-05-13 06:35:00|29584.9|29564.9|29585.8|29565.8|29617.6|29571.7|29580.5|29541.9|716
1620888000000|2021-05-13 06:40:00|29599.6|29549.6|29578.7|29558.7|29604.4|29572.5|29578.6|29549.6|661
1620888300000|2021-05-13 06:45:00|29579.1|29559.1|29565.8|29545.8|29592.8|29562|29561.2|29526.6|689
1620888600000|2021-05-13 06:50:00|29565.3|29545.3|29546.3|29496.3|29575.6|29549.2|29529.8|29496|637
1620888900000|2021-05-13 06:55:00|29545.7|29495.7|29565.7|29515.7|29568.1|29538.9|29526.2|29491|741
1620889200000|2021-05-13 07:00:00|29564.9|29514.9|29560.7|29540.7|29570.9|29545.3|29541.4|29514.5|781
1620889500000|2021-05-13 07:05:00|29560.8|29540.8|29544.7|29524.7|29560.8|29540.8|29538.9|29518.9|663
1620889800000|2021-05-13 07:10:00|29543.9|29523.9|29531.6|29511.6|29547.5|29527.5|29520.5|29500.5|817
1620890100000|2021-05-13 07:15:00|29531.7|29511.7|29527.7|29507.7|29557|29525.2|29521.6|29492.2|796
1620890400000|2021-05-13 07:20:00|29527.5|29507.5|29523.3|29503.3|29548.5|29520.2|29517.5|29488.1|876
1620890700000|2021-05-13 07:25:00|29523.7|29503.7|29526.9|29506.9|29536.8|29516.8|29521.9|29501.9|701
1620891000000|2021-05-13 07:30:00|29527.2|29507.2|29536.8|29516.8|29545.7|29522.6|29525.3|29494.6|787
1620891300000|2021-05-13 07:35:00|29536.4|29516.4|29542.5|29522.5|29546.3|29526.3|29524.7|29504.7|799
1620891600000|2021-05-13 07:40:00|29543.4|29523.4|29554.9|29534.9|29556.9|29536.9|29539.6|29519.6|682
1620891900000|2021-05-13 07:45:00|29555.5|29535.5|29548.9|29528.9|29556.2|29536.2|29537.4|29517.4|724
1620892200000|2021-05-13 07:50:00|29549.9|29529.9|29569.4|29549.4|29577.8|29550.1|29547.5|29517.4|787
1620892500000|2021-05-13 07:55:00|29569.7|29549.7|29556.6|29536.6|29570.4|29550.4|29553.1|29533.1|801
1620892800000|2021-05-13 08:00:00|29558.5|29538.5|29553.1|29533.1|29575.5|29551.4|29552.2|29519.4|792
1620893100000|2021-05-13 08:05:00|29552.8|29532.8|29549.9|29529.9|29568|29533.6|29542.9|29512|650
1620893400000|2021-05-13 08:10:00|29549.7|29529.7|29543.5|29523.5|29563|29531.1|29536.1|29511.6|677
1620893700000|2021-05-13 08:15:00|29543.2|29523.2|29539.4|29519.4|29545.2|29525.2|29536.3|29516.3|692
1620894000000|2021-05-13 08:20:00|29539.3|29519.3|29536.3|29516.3|29550.7|29530.7|29534.6|29514.6|771
1620894300000|2021-05-13 08:25:00|29536.4|29516.4|29539.5|29519.5|29550.8|29526.2|29532.6|29499|746
1620894600000|2021-05-13 08:30:00|29539.3|29519.3|29534.9|29514.9|29546.5|29522.3|29532|29496.5|658
1620894900000|2021-05-13 08:35:00|29535.2|29515.2|29544.1|29524.1|29558.3|29527.3|29534.9|29505.9|618
1620895200000|2021-05-13 08:40:00|29544.7|29524.7|29566.1|29546.1|29580.6|29547.9|29540.4|29520.4|780
1620895500000|2021-05-13 08:45:00|29566|29546|29615.9|29595.9|29617.2|29597.2|29563.9|29543.9|904
1620895800000|2021-05-13 08:50:00|29616|29596|29616.9|29596.9|29628|29608|29614.7|29594.7|911
1620896100000|2021-05-13 08:55:00|29617.2|29597.2|29598.1|29578.1|29618.1|29598.1|29596.3|29576.3|803
1620896400000|2021-05-13 09:00:00|29598.4|29578.4|29583.9|29563.9|29601|29581|29582.2|29562.2|813
1620896700000|2021-05-13 09:05:00|29583.6|29563.6|29580.4|29560.4|29587.2|29567.2|29568.9|29548.9|688
1620897000000|2021-05-13 09:10:00|29579|29559|29579.1|29559.1|29581.4|29561.4|29573.2|29553.2|737
1620897300000|2021-05-13 09:15:00|29579.2|29559.2|29581.9|29561.9|29586.3|29566.3|29577.9|29557.9|578
1620897600000|2021-05-13 09:20:00|29582.1|29562.1|29576.4|29556.4|29585.1|29564.2|29571.3|29535.1|658
1620897900000|2021-05-13 09:25:00|29576.5|29556.5|29568.8|29548.8|29576.9|29556.9|29565.5|29545.5|579
1620898200000|2021-05-13 09:30:00|29568.3|29548.3|29570.3|29550.3|29576|29556|29567.3|29547.3|516
1620898500000|2021-05-13 09:35:00|29570.4|29550.4|29590.4|29570.4|29591.9|29571.9|29569.9|29549.9|532
1620898800000|2021-05-13 09:40:00|29590.3|29570.3|29590|29570|29607.5|29577.6|29586.5|29552|584
1620899100000|2021-05-13 09:45:00|29590.8|29570.8|29595.4|29575.4|29610.1|29576|29584.3|29559.3|536
1620899400000|2021-05-13 09:50:00|29594.6|29574.6|29609.6|29589.6|29626.4|29592.4|29592.8|29567.8|697
1620899700000|2021-05-13 09:55:00|29609.3|29589.3|29612.8|29592.8|29615|29595|29604.5|29584.5|621
1620900000000|2021-05-13 10:00:00|29613|29593|29612.8|29592.8|29614|29594|29607.1|29587.1|693
1620900300000|2021-05-13 10:05:00|29612.7|29592.7|29629.8|29609.8|29646.5|29614.4|29611.8|29591.8|703
1620900600000|2021-05-13 10:10:00|29629.7|29609.7|29625.9|29605.9|29633.9|29613.9|29624.6|29604.6|553
1620900900000|2021-05-13 10:15:00|29626.1|29606.1|29608.3|29558.3|29628.3|29608.3|29595.6|29556.9|666
1620901200000|2021-05-13 10:20:00|29608|29558|29614.2|29594.2|29622.7|29602.7|29596.1|29558|630
1620901500000|2021-05-13 10:25:00|29614.5|29594.5|29603.7|29583.7|29614.7|29594.7|29601.3|29581.3|627
1620901800000|2021-05-13 10:30:00|29603.4|29583.4|29605.1|29585.1|29609|29589|29600.5|29580.5|531
1620902100000|2021-05-13 10:35:00|29604.7|29584.7|29599.8|29579.8|29607.9|29587.9|29598.1|29578.1|582
1620902400000|2021-05-13 10:40:00|29600.2|29580.2|29605.5|29585.5|29606.8|29586.8|29599.7|29579.7|474
1620902700000|2021-05-13 10:45:00|29605.6|29585.6|29600.7|29580.7|29607.1|29587.1|29599|29579|528
1620903000000|2021-05-13 10:50:00|29600.8|29580.8|29599.8|29579.8|29602.1|29582.1|29592.2|29572.2|566
1620903300000|2021-05-13 10:55:00|29599.6|29579.6|29597.6|29577.6|29600.8|29580.8|29594.5|29574.5|604
1620903600000|2021-05-13 11:00:00|29597.8|29577.8|29594.9|29574.9|29600.1|29580.1|29592.3|29572.3|535
1620903900000|2021-05-13 11:05:00|29595.1|29575.1|29597.7|29577.7|29600.4|29580.4|29592.1|29572.1|593
1620904200000|2021-05-13 11:10:00|29597.3|29577.3|29592.6|29572.6|29600.2|29580.2|29592.2|29572.2|545
1620904500000|2021-05-13 11:15:00|29592.5|29572.5|29584.6|29564.6|29595.2|29575.2|29583.3|29563.3|522
1620904800000|2021-05-13 11:20:00|29584.8|29564.8|29560|29540|29588.5|29568.5|29553.7|29521|664
1620905100000|2021-05-13 11:25:00|29560.8|29540.8|29561.2|29541.2|29562.1|29542.1|29556.4|29536.4|559
1620905400000|2021-05-13 11:30:00|29561.1|29541.1|29553.6|29533.6|29561.2|29541.2|29553|29533|639
1620905700000|2021-05-13 11:35:00|29552.9|29532.9|29565.5|29545.5|29565.7|29545.7|29547.4|29527.4|686
1620906000000|2021-05-13 11:40:00|29565.6|29545.6|29545.9|29525.9|29565.6|29545.6|29539.4|29508.8|644
1620906300000|2021-05-13 11:45:00|29545.8|29525.8|29556.6|29536.6|29557.2|29537.2|29545.4|29525.4|584
1620906600000|2021-05-13 11:50:00|29556.8|29536.8|29567.2|29547.2|29583.8|29550.6|29556.1|29521.3|606
1620906900000|2021-05-13 11:55:00|29566.4|29546.4|29566.2|29546.2|29584.2|29551|29564.1|29532.8|628
1620907200000|2021-05-13 12:00:00|29565.6|29545.6|29569.1|29549.1|29588.4|29553.5|29557.3|29524.1|599
1620907500000|2021-05-13 12:05:00|29568.9|29548.9|29571.3|29551.3|29580.7|29560.7|29568.4|29548.4|540
1620907800000|2021-05-13 12:10:00|29571.2|29551.2|29567.6|29547.6|29571.3|29551.3|29563.6|29543.6|669
1620908100000|2021-05-13 12:15:00|29568.1|29548.1|29552.7|29532.7|29568.6|29548.6|29544.4|29513|597
1620908400000|2021-05-13 12:20:00|29552.4|29532.4|29548.8|29528.8|29553.3|29533.3|29546.1|29526.1|586
1620908700000|2021-05-13 12:25:00|29548.9|29528.9|29575.8|29525.8|29577|29533.5|29545.5|29515.1|592
1620909000000|2021-05-13 12:30:00|29575.7|29525.7|29547.6|29527.6|29589.8|29539.8|29527.9|29486.7|1043
1620909300000|2021-05-13 12:35:00|29549.1|29529.1|29521.6|29501.6|29552.8|29532.8|29520.6|29500.6|899
1620909600000|2021-05-13 12:40:00|29522.4|29502.4|29525.3|29505.3|29533.8|29513.8|29519.2|29499.2|809
1620909900000|2021-05-13 12:45:00|29525.1|29505.1|29529.1|29509.1|29549.5|29515.4|29518.7|29498.7|789
1620910200000|2021-05-13 12:50:00|29529|29509|29542.1|29522.1|29559.2|29524.8|29523.2|29494.1|824
1620910500000|2021-05-13 12:55:00|29542.4|29522.4|29542.7|29522.7|29545.9|29525.9|29526.1|29506.1|805
1620910800000|2021-05-13 13:00:00|29543.8|29523.8|29517.2|29497.2|29554.4|29525.2|29511.8|29478.7|981
1620911100000|2021-05-13 13:05:00|29517.5|29497.5|29513.5|29493.5|29543.8|29511.3|29507.6|29475.6|762
1620911400000|2021-05-13 13:10:00|29513.9|29493.9|29513.4|29493.4|29529.6|29499.7|29504.2|29473.8|820
1620911700000|2021-05-13 13:15:00|29513.1|29493.1|29515.7|29495.7|29526.8|29496.3|29504.7|29471.2|859
1620912000000|2021-05-13 13:20:00|29513.5|29493.5|29507.3|29487.3|29520.7|29500.7|29503.5|29483.5|669
1620912300000|2021-05-13 13:25:00|29508.3|29488.3|29516.7|29496.7|29534.5|29505.1|29507.5|29479|653
1620912600000|2021-05-13 13:30:00|29517.9|29497.9|29506.2|29486.2|29525|29505|29500.7|29468.3|699
1620912900000|2021-05-13 13:35:00|29505.8|29485.8|29513.1|29493.1|29528.8|29494|29483.7|29462.7|719
1620913200000|2021-05-13 13:40:00|29512.9|29492.9|29518.2|29498.2|29525.4|29498.8|29505.7|29474.1|589
1620913500000|2021-05-13 13:45:00|29518|29498|29532.3|29512.3|29549.9|29520.6|29514.5|29494.5|584
1620913800000|2021-05-13 13:50:00|29532.2|29512.2|29515.7|29495.7|29534.5|29514.5|29512|29480.8|666
1620914100000|2021-05-13 13:55:00|29517|29497|29489.1|29469.1|29534.4|29499.9|29483.3|29457.9|721
1620914400000|2021-05-13 14:00:00|29488.3|29468.3|29492.8|29472.8|29493.3|29473.3|29482.9|29462.9|618
1620914700000|2021-05-13 14:05:00|29491.6|29471.6|29502|29482|29505.9|29485.9|29491.5|29471.5|664
1620915000000|2021-05-13 14:10:00|29502.1|29482.1|29502.1|29482.1|29503.8|29483.8|29490.7|29470.7|654
1620915300000|2021-05-13 14:15:00|29502.2|29482.2|29507.3|29487.3|29508.8|29488.8|29499.5|29479.5|628
1620915600000|2021-05-13 14:20:00|29507.4|29487.4|29510|29490|29514.2|29494.2|29505.9|29485.9|599
1620915900000|2021-05-13 14:25:00|29511.6|29491.6|29528.4|29508.4|29536.8|29516.8|29510.8|29490.8|693
1620916200000|2021-05-13 14:30:00|29529|29509|29518.6|29498.6|29534.5|29514.5|29516.6|29496.6|790
1620916500000|2021-05-13 14:35:00|29520.1|29500.1|29538.7|29518.7|29539|29519|29516|29496|629
1620916800000|2021-05-13 14:40:00|29538.4|29518.4|29543.1|29523.1|29548.1|29528.1|29537.4|29517.4|663
1620917100000|2021-05-13 14:45:00|29543.2|29523.2|29550.9|29530.9|29552.6|29532.6|29533.2|29513.2|755
1620917400000|2021-05-13 14:50:00|29553.1|29533.1|29576.1|29556.1|29602.8|29569.4|29551.1|29531.1|910
1620917700000|2021-05-13 14:55:00|29576|29556|29567.1|29547.1|29580.2|29560.2|29556.2|29536.2|770
1620918000000|2021-05-13 15:00:00|29567.5|29547.5|29571|29551|29572|29552|29564.8|29544.8|644
1620918300000|2021-05-13 15:05:00|29570.6|29550.6|29571.2|29551.2|29574.1|29554.1|29568.5|29548.5|589
1620918600000|2021-05-13 15:10:00|29571.3|29551.3|29576.7|29556.7|29577.5|29557.5|29567.6|29547.6|585
1620918900000|2021-05-13 15:15:00|29576.8|29556.8|29571.1|29551.1|29576.8|29556.8|29569.3|29549.3|523
1620919200000|2021-05-13 15:20:00|29570.8|29550.8|29572.6|29552.6|29579.5|29559.5|29567.7|29547.7|647
1620919500000|2021-05-13 15:25:00|29571.9|29551.9|29578.5|29558.5|29596|29562.7|29571.9|29540.5|706
1620919800000|2021-05-13 15:30:00|29578.7|29558.7|29578.5|29558.5|29595.5|29560.7|29572.2|29536.9|635
1620920100000|2021-05-13 15:35:00|29578.2|29558.2|29572.9|29552.9|29595.5|29561.9|29569.3|29535.2|685
1620920400000|2021-05-13 15:40:00|29574.5|29554.5|29589.5|29569.5|29603.6|29571.1|29573.1|29537.5|632
1620920700000|2021-05-13 15:45:00|29589|29569|29596.8|29576.8|29622.5|29588.1|29583.1|29547.3|708
1620921000000|2021-05-13 15:50:00|29596.9|29576.9|29598.6|29578.6|29615.8|29581.3|29592.4|29557.6|604
1620921300000|2021-05-13 15:55:00|29598.4|29578.4|29593.6|29573.6|29620|29587|29592.9|29559.9|643
1620921600000|2021-05-13 16:00:00|29593.3|29573.3|29593|29573|29612.5|29578.3|29591.1|29556.3|677
1620921900000|2021-05-13 16:05:00|29592.7|29572.7|29583.8|29563.8|29604.5|29575.7|29583.3|29554.2|482
1620922200000|2021-05-13 16:10:00|29583.9|29563.9|29567.3|29547.3|29595.5|29563.9|29565.7|29530.9|681
1620922500000|2021-05-13 16:15:00|29567.5|29547.5|29566.9|29546.9|29586.2|29550|29562.3|29530.9|684
1620922800000|2021-05-13 16:20:00|29566.7|29546.7|29573.9|29523.9|29583.1|29547.5|29566|29517.5|699
1620923100000|2021-05-13 16:25:00|29574|29524|29564.3|29514.3|29576.3|29534.3|29549.6|29513.9|703
1620923400000|2021-05-13 16:30:00|29563.8|29513.8|29542.7|29522.7|29565.3|29529.8|29539.8|29508.2|605
1620923700000|2021-05-13 16:35:00|29542.5|29522.5|29562.8|29512.8|29564.9|29528.2|29540|29504.9|541
1620924000000|2021-05-13 16:40:00|29562.2|29512.2|29556.4|29506.4|29562.8|29525|29542.5|29506|400
1620924300000|2021-05-13 16:45:00|29556.6|29506.6|29550.5|29500.5|29558.9|29523.1|29535.5|29497.8|480
1620924600000|2021-05-13 16:50:00|29550.4|29500.4|29555.7|29505.7|29559.1|29517.6|29535.8|29496.7|599
1620924900000|2021-05-13 16:55:00|29555.6|29505.6|29573.2|29523.2|29574|29524|29553.9|29503.9|631
1620925200000|2021-05-13 17:00:00|29572.8|29522.8|29580|29530|29590.9|29545.2|29559.2|29521.9|721
1620925500000|2021-05-13 17:05:00|29581.5|29531.5|29581.5|29531.5|29587|29547.2|29567|29526.5|586
1620925800000|2021-05-13 17:10:00|29581.3|29531.3|29587.4|29537.4|29595.8|29552.2|29572.2|29530.9|513
1620926100000|2021-05-13 17:15:00|29587.5|29537.5|29597.1|29547.1|29597.3|29563.9|29572.3|29534.9|578
1620926400000|2021-05-13 17:20:00|29596.4|29546.4|29597.3|29577.3|29611.8|29578.2|29578.6|29541.8|607
1620926700000|2021-05-13 17:25:00|29596.4|29576.4|29600.5|29580.5|29618.8|29585.2|29591.1|29560.3|620
1620927000000|2021-05-13 17:30:00|29600.4|29580.4|29605.8|29585.8|29621.8|29591.1|29599.9|29567.4|538
1620927300000|2021-05-13 17:35:00|29605.7|29585.7|29610.2|29590.2|29611.6|29591.6|29601.4|29581.4|556
1620927600000|2021-05-13 17:40:00|29608.9|29588.9|29606.6|29586.6|29611.7|29591.7|29606.2|29586.2|470
1620927900000|2021-05-13 17:45:00|29606.4|29586.4|29611.1|29591.1|29613.6|29593.6|29603.8|29583.8|493
1620928200000|2021-05-13 17:50:00|29611|29591|29599.8|29579.8|29611.1|29591.1|29596.9|29576.9|513
1620928500000|2021-05-13 17:55:00|29599.7|29579.7|29606.6|29586.6|29610.7|29590.7|29599.7|29579.7|508
1620928800000|2021-05-13 18:00:00|29606.5|29586.5|29598.5|29578.5|29608.3|29588.3|29585.9|29565.9|638
1620929100000|2021-05-13 18:05:00|29598.7|29578.7|29595.3|29575.3|29599.6|29579.6|29591.1|29571.1|588
1620929400000|2021-05-13 18:10:00|29595.2|29575.2|29589.2|29569.2|29605.3|29575.8|29585.6|29554|570
1620929700000|2021-05-13 18:15:00|29588.7|29568.7|29590.4|29570.4|29591.7|29571.7|29585.8|29565.8|464
1620930000000|2021-05-13 18:20:00|29590.1|29570.1|29584.2|29564.2|29590.3|29570.3|29580.1|29560.1|627
1620930300000|2021-05-13 18:25:00|29584.3|29564.3|29581.1|29561.1|29595|29566|29580.2|29545|522
1620930600000|2021-05-13 18:30:00|29583.2|29563.2|29579.2|29559.2|29585|29565|29578.6|29558.6|547
1620930900000|2021-05-13 18:35:00|29579.7|29559.7|29576.2|29556.2|29579.7|29559.7|29573.6|29553.6|448
1620931200000|2021-05-13 18:40:00|29576.1|29556.1|29574.1|29554.1|29578.1|29558.1|29570.4|29550.4|482
1620931500000|2021-05-13 18:45:00|29575.4|29555.4|29568.8|29548.8|29578|29558|29566.5|29546.5|505
1620931800000|2021-05-13 18:50:00|29568.7|29548.7|29569.3|29549.3|29576.5|29556.5|29565.3|29545.3|566
1620932100000|2021-05-13 18:55:00|29570.2|29550.2|29571.7|29551.7|29576.1|29556.1|29565.9|29545.9|520
1620932400000|2021-05-13 19:00:00|29572|29552|29568.7|29548.7|29583.9|29553.4|29563.4|29532.3|566
1620932700000|2021-05-13 19:05:00|29569.1|29549.1|29566.9|29546.9|29584.3|29550.7|29564.3|29532.5|473
1620933000000|2021-05-13 19:10:00|29565.9|29545.9|29569.7|29549.7|29586.8|29552.2|29565.8|29533|517
1620933300000|2021-05-13 19:15:00|29569.6|29549.6|29561.6|29541.6|29579.3|29549.6|29559.5|29527.1|457
1620933600000|2021-05-13 19:20:00|29562.3|29542.3|29565.4|29545.4|29584.3|29548.9|29560.2|29529.9|456
1620933900000|2021-05-13 19:25:00|29565.5|29545.5|29553.9|29533.9|29566.9|29546.9|29552.3|29532.3|483
1620934200000|2021-05-13 19:30:00|29554.2|29534.2|29547.2|29527.2|29567.9|29534.2|29544.5|29510.3|584
1620934500000|2021-05-13 19:35:00|29547.3|29527.3|29539.9|29519.9|29562.8|29528|29539.8|29505|578
1620934800000|2021-05-13 19:40:00|29539.6|29519.6|29549.5|29499.5|29558.4|29523.2|29539.5|29497.8|571
1620935100000|2021-05-13 19:45:00|29549.4|29499.4|29531.1|29511.1|29552.7|29512.1|29528.2|29490.3|777
1620935400000|2021-05-13 19:50:00|29530.9|29510.9|29552|29502|29555.8|29520.1|29530.9|29496.4|718
1620935700000|2021-05-13 19:55:00|29551.8|29501.8|29551.9|29501.9|29556.1|29519.2|29536|29496.7|718
1620936000000|2021-05-13 20:00:00|29550.4|29500.4|29561.3|29511.3|29563.7|29513.7|29550.4|29500.4|595
1620936300000|2021-05-13 20:05:00|29561.6|29511.6|29560.2|29510.2|29562.6|29512.6|29556.5|29506.5|379
1620936600000|2021-05-13 20:10:00|29560.3|29510.3|29559.4|29509.4|29562.2|29512.2|29555.2|29505.2|297
1620936900000|2021-05-13 20:15:00|29558.9|29508.9|29563.4|29513.4|29566.6|29516.6|29555.5|29505.5|251
1620937200000|2021-05-13 20:20:00|29563.8|29513.8|29567|29517|29569.9|29519.9|29562.7|29512.7|308
1620937500000|2021-05-13 20:25:00|29567.2|29517.2|29566.8|29516.8|29569.4|29519.4|29564.5|29514.5|255
1620937800000|2021-05-13 20:30:00|29566.9|29516.9|29559.6|29509.6|29568.2|29518.2|29554.2|29504.2|335
1620938100000|2021-05-13 20:35:00|29560.2|29510.2|29561.5|29511.5|29564.3|29514.3|29558.9|29508.9|211
1620938400000|2021-05-13 20:40:00|29561.8|29511.8|29560.7|29510.7|29564.8|29514.8|29559.7|29509.7|243
1620938700000|2021-05-13 20:45:00|29563.1|29513.1|29562.3|29512.3|29565.1|29515.1|29557.5|29507.5|328
1620939000000|2021-05-13 20:50:00|29561|29511|29557.4|29507.4|29564.9|29514.9|29556.4|29506.4|304
1620939300000|2021-05-13 20:55:00|29559.9|29509.9|29558.2|29506.1|29570.1|29516.3|29556.8|29505.9|442
1620939600000|2021-05-13 21:00:00|29561.2|29500.6|29582.7|29494.1|29592.3|29507.7|29561|29487.9|65
1620939900000|2021-05-13 21:05:00|29575|29491|29561|29490.3|29588.2|29506.6|29561|29483|128
1620940200000|2021-05-13 21:10:00|29562.8|29492.1|29556|29500.2|29593.4|29521.6|29556|29481|252
1620940500000|2021-05-13 21:15:00|29560.5|29500.5|29562.7|29512.7|29576.7|29513.1|29555|29492.3|100
1620940800000|2021-05-13 21:20:00|29556|29499.6|29562.4|29501.1|29593.9|29515.6|29554|29487.8|150
1620941100000|2021-05-13 21:25:00|29564.7|29497.1|29565.4|29509.3|29587.7|29517.8|29556.1|29488.6|129
1620941400000|2021-05-13 21:30:00|29570.6|29508.5|29563.5|29511.5|29571.6|29514.3|29552.5|29498.8|226
1620941700000|2021-05-13 21:35:00|29564.7|29511.8|29563.4|29513.4|29571.6|29521.6|29556.8|29502.1|231
1620942000000|2021-05-13 21:40:00|29563.3|29513.3|29563|29513|29573.3|29523.3|29556|29503.9|111
1620942300000|2021-05-13 21:45:00|29565.5|29515.5|29561.9|29511.9|29572.1|29520.1|29555.2|29500.2|157
1620942600000|2021-05-13 21:50:00|29561.8|29511.8|29559.2|29509.2|29570.8|29519|29553.5|29499|195
1620942900000|2021-05-13 21:55:00|29559|29503.6|29556.4|29506.4|29569.5|29514.3|29551.2|29494.6|281
1620943200000|2021-05-13 22:00:00|29555.4|29505.4|29562.7|29512.7|29566.1|29515.8|29550.9|29500.9|915
1620943500000|2021-05-13 22:05:00|29562|29512|29557.4|29507.4|29562.1|29512.1|29552.3|29502.3|846
1620943800000|2021-05-13 22:10:00|29561.2|29511.2|29555.2|29505.2|29564.4|29514.4|29552.5|29502.5|549
1620944100000|2021-05-13 22:15:00|29554.5|29504.5|29558.1|29508.1|29563.4|29513.4|29550.8|29500.8|295
1620944400000|2021-05-13 22:20:00|29557.5|29507.5|29557.9|29507.9|29566.8|29516.8|29553.2|29503.2|242
1620944700000|2021-05-13 22:25:00|29561|29511|29566.4|29516.4|29566.4|29516.4|29555.4|29505.4|155
1620945000000|2021-05-13 22:30:00|29561.1|29511.1|29561.9|29511.9|29563.1|29513.1|29557.1|29507.1|294
1620945300000|2021-05-13 22:35:00|29561|29511|29561.3|29511.3|29565.9|29515.9|29557.6|29507.6|259
1620945600000|2021-05-13 22:40:00|29561.8|29511.8|29562|29512|29568.3|29518.3|29556.4|29506.4|205
1620945900000|2021-05-13 22:45:00|29559.3|29509.3|29564.2|29514.2|29567.1|29517.1|29558.6|29508.6|191
1620946200000|2021-05-13 22:50:00|29564.6|29514.6|29560.7|29510.7|29568.2|29518.2|29558.3|29508.3|213
1620946500000|2021-05-13 22:55:00|29562.5|29512.5|29565.5|29515.5|29567.1|29517.1|29560.5|29510.5|212
1620946800000|2021-05-13 23:00:00|29565.7|29515.7|29565.7|29515.7|29568.5|29518.5|29558.5|29508.5|278
1620947100000|2021-05-13 23:05:00|29566.1|29516.1|29560.5|29510.5|29569.6|29519.6|29557.9|29507.9|239
1620947400000|2021-05-13 23:10:00|29561.1|29511.1|29565.6|29515.6|29570.3|29520.3|29558.2|29508.2|238
1620947700000|2021-05-13 23:15:00|29566.1|29516.1|29562.3|29512.3|29569.2|29519.2|29557|29507|259
1620948000000|2021-05-13 23:20:00|29564.6|29514.6|29561.9|29511.9|29566.4|29516.4|29557.8|29507.8|263
1620948300000|2021-05-13 23:25:00|29561.5|29511.5|29564.6|29514.6|29568.7|29518.7|29558.7|29508.7|253
1620948600000|2021-05-13 23:30:00|29566.4|29516.4|29563.3|29513.3|29570|29520|29557.3|29507.3|377
1620948900000|2021-05-13 23:35:00|29565.3|29515.3|29564.6|29514.6|29572.6|29522.6|29558.3|29508.3|408
1620949200000|2021-05-13 23:40:00|29564|29514|29568|29518|29576|29526|29563.2|29513.2|281
1620949500000|2021-05-13 23:45:00|29569.6|29519.6|29568.9|29518.9|29575.6|29525.6|29564.7|29514.7|259
1620949800000|2021-05-13 23:50:00|29569.9|29519.9|29567.3|29517.3|29574.3|29524.3|29563.9|29513.9|246
1620950100000|2021-05-13 23:55:00|29567.2|29517.2|29567.4|29517.4|29573.8|29523.8|29562|29512|236
1620950400000|2021-05-14 00:00:00|29567.1|29517.1|29576.3|29526.3|29578.7|29528.7|29561.4|29511.4|744
1620950700000|2021-05-14 00:05:00|29577.1|29527.1|29572.1|29522.1|29580|29530|29569.3|29519.3|822
1620951000000|2021-05-14 00:10:00|29572.5|29522.5|29572.5|29522.5|29578.2|29528.2|29569.7|29519.7|813
1620951300000|2021-05-14 00:15:00|29575.3|29525.3|29569.4|29519.4|29576.6|29526.6|29566.1|29516.1|917
1620951600000|2021-05-14 00:20:00|29573.5|29523.5|29577.5|29527.5|29579.3|29529.3|29566.8|29516.8|948
1620951900000|2021-05-14 00:25:00|29574.7|29524.7|29583.1|29533.1|29587.2|29537.2|29573.7|29523.7|866
1620952200000|2021-05-14 00:30:00|29581.3|29531.3|29575.4|29525.4|29585.9|29535.9|29574.7|29524.7|830
1620952500000|2021-05-14 00:35:00|29574.7|29524.7|29581.3|29531.3|29586.2|29536.2|29572.5|29522.5|950
1620952800000|2021-05-14 00:40:00|29584|29534|29573.7|29523.7|29585.2|29535.2|29570.7|29520.7|924
1620953100000|2021-05-14 00:45:00|29575.2|29525.2|29579.2|29529.2|29582.7|29532.7|29572.2|29522.2|915
1620953400000|2021-05-14 00:50:00|29578.8|29528.8|29576.1|29526.1|29582|29532|29571.7|29521.7|924
1620953700000|2021-05-14 00:55:00|29575.5|29525.5|29573.7|29523.7|29577.5|29527.5|29567|29517|909
1620954000000|2021-05-14 01:00:00|29572.6|29522.6|29574.1|29524.1|29575.4|29525.4|29565.9|29515.9|879
1620954300000|2021-05-14 01:05:00|29572.1|29522.1|29574.5|29524.5|29575.9|29525.9|29569|29519|481
1620954600000|2021-05-14 01:10:00|29574.6|29524.6|29571.3|29521.3|29576.8|29526.8|29568.1|29518.1|560
1620954900000|2021-05-14 01:15:00|29571.1|29521.1|29565.4|29515.4|29572.1|29522.1|29560.6|29510.6|466
1620955200000|2021-05-14 01:20:00|29563.6|29513.6|29551.4|29501.4|29565|29515|29550.3|29500.3|787
1620955500000|2021-05-14 01:25:00|29554.9|29504.9|29550.7|29500.7|29557.7|29507.7|29548.3|29498.3|874
1620955800000|2021-05-14 01:30:00|29551.9|29501.9|29549.8|29499.8|29557.2|29507.2|29548.5|29498.5|737
1620956100000|2021-05-14 01:35:00|29550|29500|29550.1|29500.1|29557.3|29507.3|29548.7|29498.7|524
1620956400000|2021-05-14 01:40:00|29550.6|29500.6|29548.8|29498.8|29552.1|29502.1|29545|29495|565
1620956700000|2021-05-14 01:45:00|29547.7|29497.7|29553.6|29503.6|29554.1|29504.1|29547.5|29497.5|507
1620957000000|2021-05-14 01:50:00|29554.4|29504.4|29554.7|29504.7|29555.8|29505.8|29547.2|29497.2|575
1620957300000|2021-05-14 01:55:00|29555.1|29505.1|29550.1|29500.1|29556.8|29506.8|29548.8|29498.8|603
1620957600000|2021-05-14 02:00:00|29549.2|29499.2|29547.1|29497.1|29555|29505|29545.3|29495.3|656
1620957900000|2021-05-14 02:05:00|29545.7|29495.7|29554|29504|29554.3|29504.3|29544.7|29494.7|531
1620958200000|2021-05-14 02:10:00|29554.1|29504.1|29545.8|29495.8|29554.1|29504.1|29545.1|29495.1|713
1620958500000|2021-05-14 02:15:00|29547|29497|29550.8|29500.8|29552.4|29502.4|29543.4|29493.4|750
1620958800000|2021-05-14 02:20:00|29552.2|29502.2|29553.4|29503.4|29555.5|29505.5|29547.9|29497.9|664
1620959100000|2021-05-14 02:25:00|29554.2|29504.2|29554.4|29504.4|29557|29507|29547.3|29497.3|786
1620959400000|2021-05-14 02:30:00|29555.2|29505.2|29556.9|29506.9|29559|29509|29549.8|29499.8|593
1620959700000|2021-05-14 02:35:00|29557.1|29507.1|29561.3|29511.3|29565.2|29515.2|29554.7|29504.7|516
1620960000000|2021-05-14 02:40:00|29561.8|29511.8|29565.7|29515.7|29568.3|29518.3|29557.1|29507.1|395
1620960300000|2021-05-14 02:45:00|29566|29516|29563.6|29513.6|29568.5|29518.5|29563.6|29513.6|426
1620960600000|2021-05-14 02:50:00|29563.4|29513.4|29564.7|29514.7|29569.6|29519.6|29560.8|29510.8|465
1620960900000|2021-05-14 02:55:00|29564.4|29514.4|29560.7|29510.7|29565.7|29515.7|29557.8|29507.8|396
1620961200000|2021-05-14 03:00:00|29561.4|29511.4|29558.4|29508.4|29561.4|29511.4|29555.1|29505.1|450
1620961500000|2021-05-14 03:05:00|29558.7|29508.7|29557.5|29507.5|29562.9|29512.9|29555|29505|508
1620961800000|2021-05-14 03:10:00|29557.9|29507.9|29558|29508|29566.3|29516.3|29555.1|29505.1|792
1620962100000|2021-05-14 03:15:00|29559.3|29509.3|29554.5|29504.5|29560.3|29510.3|29550|29500|793
1620962400000|2021-05-14 03:20:00|29554.3|29504.3|29558.3|29508.3|29560.9|29510.9|29552.6|29502.6|666
1620962700000|2021-05-14 03:25:00|29558.2|29508.2|29557.5|29507.5|29562.5|29512.5|29553.7|29503.7|659
1620963000000|2021-05-14 03:30:00|29558.3|29508.3|29553.8|29503.8|29560.5|29510.5|29548.1|29498.1|646
1620963300000|2021-05-14 03:35:00|29552.1|29502.1|29549.2|29499.2|29556.5|29506.5|29545.5|29495.5|658
1620963600000|2021-05-14 03:40:00|29547.1|29497.1|29551.6|29501.6|29553.2|29503.2|29545.6|29495.6|607
1620963900000|2021-05-14 03:45:00|29550.9|29500.9|29546.6|29496.6|29552.5|29502.5|29543.9|29493.9|604
1620964200000|2021-05-14 03:50:00|29548.5|29498.5|29547.3|29497.3|29551.5|29501.5|29543.8|29493.8|551
1620964500000|2021-05-14 03:55:00|29548.7|29498.7|29547.7|29497.7|29550.2|29500.2|29542.6|29492.6|756
1620964800000|2021-05-14 04:00:00|29546.6|29496.6|29542|29492|29548.2|29498.2|29540.3|29490.3|551
1620965100000|2021-05-14 04:05:00|29541.6|29491.6|29542.7|29492.7|29546.8|29496.8|29538.9|29488.9|423
1620965400000|2021-05-14 04:10:00|29542.5|29492.5|29539.5|29489.5|29547.6|29497.6|29538.4|29488.4|390
1620965700000|2021-05-14 04:15:00|29541|29491|29540.3|29490.3|29546.1|29496.1|29538.2|29488.2|374
1620966000000|2021-05-14 04:20:00|29540.9|29490.9|29539.8|29489.8|29545.2|29495.2|29537.9|29487.9|366
1620966300000|2021-05-14 04:25:00|29540|29490|29538.5|29488.5|29545.6|29495.6|29538.5|29488.5|381
1620966600000|2021-05-14 04:30:00|29539.4|29489.4|29543.6|29493.6|29544.9|29494.9|29538.1|29488.1|448
1620966900000|2021-05-14 04:35:00|29544|29494|29543.3|29493.3|29545.5|29495.5|29539.4|29489.4|412
1620967200000|2021-05-14 04:40:00|29542.8|29492.8|29543.3|29493.3|29545.9|29495.9|29539.2|29489.2|625
1620967500000|2021-05-14 04:45:00|29543.7|29493.7|29542.1|29492.1|29546.7|29496.7|29538.8|29488.8|654
1620967800000|2021-05-14 04:50:00|29542|29492|29541.9|29491.9|29544.4|29494.4|29538.8|29488.8|426
1620968100000|2021-05-14 04:55:00|29541|29491|29543.2|29493.2|29550.9|29500.9|29540.3|29490.3|487
1620968400000|2021-05-14 05:00:00|29544.3|29494.3|29540.9|29490.9|29548.6|29498.6|29540.5|29490.5|539
1620968700000|2021-05-14 05:05:00|29541.3|29491.3|29549.1|29499.1|29551.1|29501.1|29540.6|29490.6|441
1620969000000|2021-05-14 05:10:00|29549.4|29499.4|29543.1|29493.1|29551.4|29501.4|29542.7|29492.7|428
1620969300000|2021-05-14 05:15:00|29543.4|29493.4|29546.9|29496.9|29547.3|29497.3|29541.2|29491.2|417
1620969600000|2021-05-14 05:20:00|29546.8|29496.8|29541.4|29491.4|29547.9|29497.9|29540.3|29490.3|420
1620969900000|2021-05-14 05:25:00|29542.2|29492.2|29543.7|29493.7|29549|29499|29540|29490|493
1620970200000|2021-05-14 05:30:00|29542.7|29492.7|29544.4|29494.4|29545.2|29495.2|29538|29488|520
1620970500000|2021-05-14 05:35:00|29544.3|29494.3|29538.6|29488.6|29544.5|29494.5|29535.4|29485.4|668
1620970800000|2021-05-14 05:40:00|29537.3|29487.3|29532.1|29482.1|29540|29490|29529.4|29479.4|631
1620971100000|2021-05-14 05:45:00|29531.3|29481.3|29525.8|29475.8|29537.1|29487.1|29523.6|29473.6|535
1620971400000|2021-05-14 05:50:00|29525.3|29475.3|29523.4|29473.4|29529|29479|29520.8|29470.8|411
1620971700000|2021-05-14 05:55:00|29523.9|29473.9|29522.3|29472.3|29524.2|29474.2|29516.4|29466.4|473
1620972000000|2021-05-14 06:00:00|29520.7|29470.7|29516.1|29466.1|29525.8|29475.8|29515.5|29465.5|830
1620972300000|2021-05-14 06:05:00|29515.9|29465.9|29510.1|29460.1|29520.3|29470.3|29505.3|29455.3|609
1620972600000|2021-05-14 06:10:00|29510.3|29460.3|29508.3|29458.3|29518|29468|29507.2|29457.2|603
1620972900000|2021-05-14 06:15:00|29508.4|29458.4|29506|29456|29523.8|29479.4|29496.4|29456|641
1620973200000|2021-05-14 06:20:00|29507.5|29457.5|29509.2|29459.2|29522.1|29476.7|29493.8|29456.2|672
1620973500000|2021-05-14 06:25:00|29508.6|29458.6|29494.4|29444.4|29511.8|29461.8|29487.4|29437.4|583
1620973800000|2021-05-14 06:30:00|29494.5|29444.5|29475.9|29455.9|29496.3|29463.2|29475.3|29444.2|632
1620974100000|2021-05-14 06:35:00|29476.2|29456.2|29494.6|29444.6|29502.7|29472.4|29467.8|29442.9|732
1620974400000|2021-05-14 06:40:00|29494.7|29444.7|29477.9|29457.9|29497.2|29462.1|29473.7|29441|613
1620974700000|2021-05-14 06:45:00|29478.4|29458.4|29478.5|29458.5|29493.3|29461.7|29477.1|29442.4|565
1620975000000|2021-05-14 06:50:00|29478.4|29458.4|29481.8|29461.8|29494.7|29462.9|29476.9|29443.1|558
1620975300000|2021-05-14 06:55:00|29481.7|29461.7|29472|29452|29488.7|29467.1|29466.2|29433|675
1620975600000|2021-05-14 07:00:00|29471.8|29451.8|29473.9|29453.9|29493.2|29456.9|29469|29436.3|736
1620975900000|2021-05-14 07:05:00|29473.8|29453.8|29463.6|29443.6|29484.6|29455|29460.6|29433.1|601
1620976200000|2021-05-14 07:10:00|29463|29443|29463.5|29443.5|29465.5|29445.5|29461|29441|600
1620976500000|2021-05-14 07:15:00|29463.9|29443.9|29464.6|29444.6|29467.4|29447.4|29463.2|29443.2|579
1620976800000|2021-05-14 07:20:00|29464.8|29444.8|29451.7|29431.7|29466.5|29446.5|29448.8|29428.8|711
1620977100000|2021-05-14 07:25:00|29451.6|29431.6|29460.8|29440.8|29468.1|29448.1|29450.5|29430.5|656
1620977400000|2021-05-14 07:30:00|29461.4|29441.4|29460.5|29440.5|29464.2|29444.2|29456.3|29436.3|652
1620977700000|2021-05-14 07:35:00|29460.6|29440.6|29457.2|29437.2|29463.2|29443.2|29454|29434|562
1620978000000|2021-05-14 07:40:00|29457.3|29437.3|29453.9|29433.9|29459.7|29439.7|29453.9|29433.9|462
1620978300000|2021-05-14 07:45:00|29454.2|29434.2|29451.7|29431.7|29457.9|29437.9|29448.4|29428.4|686
1620978600000|2021-05-14 07:50:00|29451.8|29431.8|29441.1|29421.1|29456.5|29436.5|29436.5|29416.5|683
1620978900000|2021-05-14 07:55:00|29440.9|29420.9|29428.4|29408.4|29443.1|29423.1|29414.5|29386.7|644
1620979200000|2021-05-14 08:00:00|29429|29409|29423|29403|29430.8|29410.8|29421.4|29401.4|559
1620979500000|2021-05-14 08:05:00|29423.1|29403.1|29429|29409|29432.7|29412.7|29421.9|29401.9|590
1620979800000|2021-05-14 08:10:00|29428.2|29408.2|29414.1|29394.1|29428.2|29408.2|29413.1|29393.1|526
1620980100000|2021-05-14 08:15:00|29414.3|29394.3|29386.4|29366.4|29416.8|29396.8|29364.8|29328.7|720
1620980400000|2021-05-14 08:20:00|29386|29366|29379.4|29359.4|29386.9|29366.9|29377.7|29357.7|584
1620980700000|2021-05-14 08:25:00|29379.5|29359.5|29382.4|29362.4|29415.5|29367.9|29375.4|29351|556
1620981000000|2021-05-14 08:30:00|29382.3|29362.3|29374.2|29354.2|29384.9|29364.9|29374|29354|599
1620981300000|2021-05-14 08:35:00|29374.1|29354.1|29372.4|29352.4|29376.5|29356.5|29367.6|29347.6|536
1620981600000|2021-05-14 08:40:00|29373.6|29353.6|29382.2|29362.2|29386|29366|29373.6|29353.6|527
1620981900000|2021-05-14 08:45:00|29383|29363|29384.6|29364.6|29385.6|29365.6|29379.2|29359.2|562
1620982200000|2021-05-14 08:50:00|29383.9|29363.9|29385.5|29365.5|29395.1|29375.1|29379.2|29359.2|676
1620982500000|2021-05-14 08:55:00|29386|29366|29382.2|29362.2|29386.5|29366.5|29374|29354|581
1620982800000|2021-05-14 09:00:00|29382.3|29362.3|29391.1|29371.1|29392.1|29372.1|29377.9|29357.9|522
1620983100000|2021-05-14 09:05:00|29391|29371|29387.9|29367.9|29391.3|29371.3|29382.4|29362.4|498
1620983400000|2021-05-14 09:10:00|29387.8|29367.8|29389.7|29369.7|29390.4|29370.4|29384.6|29364.6|486
1620983700000|2021-05-14 09:15:00|29389.8|29369.8|29409.9|29389.9|29410.2|29390.2|29388|29355.5|639
1620984000000|2021-05-14 09:20:00|29409.1|29389.1|29417.4|29397.4|29420.7|29400.7|29407.5|29387.5|648
1620984300000|2021-05-14 09:25:00|29417.2|29397.2|29415.7|29395.7|29417.6|29397.6|29410.2|29390.2|664
1620984600000|2021-05-14 09:30:00|29415.5|29395.5|29413.9|29393.9|29419.7|29399.7|29409|29389|595
1620984900000|2021-05-14 09:35:00|29412.6|29392.6|29420|29400|29433.1|29401.6|29411.9|29383.1|478
1620985200000|2021-05-14 09:40:00|29420.3|29400.3|29417.4|29397.4|29422.4|29402.4|29416.3|29396.3|530
1620985500000|2021-05-14 09:45:00|29416.9|29396.9|29418.4|29398.4|29452.3|29403.6|29413|29384.1|492
1620985800000|2021-05-14 09:50:00|29418.1|29398.1|29431|29411|29454.8|29421|29417.9|29396|465
1620986100000|2021-05-14 09:55:00|29431.4|29411.4|29407|29387|29431.6|29411.6|29405.9|29385.9|659
1620986400000|2021-05-14 10:00:00|29406.7|29386.7|29408|29388|29411|29391|29400.5|29380.5|595
1620986700000|2021-05-14 10:05:00|29408.2|29388.2|29408|29388|29411.4|29391.4|29404.8|29384.8|440
1620987000000|2021-05-14 10:10:00|29407.9|29387.9|29401|29381|29407.9|29387.9|29400.2|29380.2|396
1620987300000|2021-05-14 10:15:00|29400.8|29380.8|29396.8|29376.8|29402.6|29382.6|29389.2|29369.2|593
1620987600000|2021-05-14 10:20:00|29396.9|29376.9|29397.9|29377.9|29400.6|29380.6|29390.3|29370.3|454
1620987900000|2021-05-14 10:25:00|29398.1|29378.1|29401.3|29381.3|29402.5|29382.5|29396.2|29376.2|494
1620988200000|2021-05-14 10:30:00|29401.5|29381.5|29398.8|29378.8|29404.1|29384.1|29391.8|29371.8|611
1620988500000|2021-05-14 10:35:00|29398.6|29378.6|29408.1|29388.1|29412.3|29392.3|29397.6|29377.6|455
1620988800000|2021-05-14 10:40:00|29407.9|29387.9|29397.4|29377.4|29409.1|29389.1|29395.6|29375.6|535
1620989100000|2021-05-14 10:45:00|29398|29378|29380.7|29360.7|29398.8|29378.8|29378.9|29358.9|652
1620989400000|2021-05-14 10:50:00|29380.8|29360.8|29365.5|29345.5|29385.5|29365.5|29364.9|29344.9|703
1620989700000|2021-05-14 10:55:00|29364.4|29344.4|29371.1|29351.1|29388.7|29355.9|29354.6|29334.6|777
1620990000000|2021-05-14 11:00:00|29370.8|29350.8|29374.1|29354.1|29379.3|29359.3|29361.8|29341.8|561
1620990300000|2021-05-14 11:05:00|29373.9|29353.9|29364.7|29344.7|29374.7|29354.7|29361.9|29341.9|579
1620990600000|2021-05-14 11:10:00|29364.4|29344.4|29360.5|29340.5|29367.9|29347.9|29357.9|29337.9|524
1620990900000|2021-05-14 11:15:00|29360.3|29340.3|29362.7|29342.7|29364|29344|29353.8|29333.8|462
1620991200000|2021-05-14 11:20:00|29362.1|29342.1|29362.6|29342.6|29365.2|29345.2|29358.5|29338.5|470
1620991500000|2021-05-14 11:25:00|29362.7|29342.7|29372|29352|29375.5|29355.5|29362.5|29342.5|531
1620991800000|2021-05-14 11:30:00|29371.8|29351.8|29375.6|29355.6|29375.9|29355.9|29370.2|29350.2|492
1620992100000|2021-05-14 11:35:00|29375.5|29355.5|29358.3|29338.3|29376.9|29356.9|29356.9|29336.9|608
1620992400000|2021-05-14 11:40:00|29357.7|29337.7|29339|29319|29359.5|29339.5|29337|29317|580
1620992700000|2021-05-14 11:45:00|29338.4|29318.4|29332.7|29312.7|29341.6|29321.6|29329.8|29309.8|600
1620993000000|2021-05-14 11:50:00|29334.7|29314.7|29336.7|29316.7|29341|29321|29324.6|29304.6|714
1620993300000|2021-05-14 11:55:00|29336.4|29316.4|29352|29332|29362.6|29332.2|29334.4|29304.1|697
1620993600000|2021-05-14 12:00:00|29351.8|29331.8|29349.7|29329.7|29364.8|29335|29347.3|29312.8|579
1620993900000|2021-05-14 12:05:00|29349.9|29329.9|29342.4|29322.4|29354.4|29334.4|29341|29321|497
1620994200000|2021-05-14 12:10:00|29341.9|29321.9|29331.5|29311.5|29343.8|29323.8|29331.4|29311.4|549
1620994500000|2021-05-14 12:15:00|29331.9|29311.9|29324.7|29304.7|29342.1|29311.9|29320.7|29292.1|628
1620994800000|2021-05-14 12:20:00|29324|29304|29314.3|29294.3|29332.2|29312.2|29313.9|29293.9|692
1620995100000|2021-05-14 12:25:00|29314|29294|29347.4|29297.4|29347.4|29305.9|29314|29282.2|663
1620995400000|2021-05-14 12:30:00|29345.3|29295.3|29323.9|29303.9|29365.2|29323.9|29308.2|29262.9|1072
1620995700000|2021-05-14 12:35:00|29323.7|29303.7|29325|29305|29348.2|29319.6|29319.9|29288.5|963
1620996000000|2021-05-14 12:40:00|29324.6|29304.6|29328|29308|29335.5|29315.5|29323.3|29303.3|827
1620996300000|2021-05-14 12:45:00|29328.2|29308.2|29319.5|29299.5|29329.9|29309.9|29310.7|29290.7|834
1620996600000|2021-05-14 12:50:00|29319.1|29299.1|29318.9|29298.9|29322.6|29302.6|29312.1|29292.1|657
1620996900000|2021-05-14 12:55:00|29319|29299|29310.3|29290.3|29319.2|29299.2|29305.5|29285.5|614
1620997200000|2021-05-14 13:00:00|29309|29289|29319.2|29299.2|29320.6|29300.6|29308.2|29288.2|665
1620997500000|2021-05-14 13:05:00|29319.5|29299.5|29310.6|29290.6|29323.3|29303.3|29307.1|29287.1|640
1620997800000|2021-05-14 13:10:00|29309.6|29289.6|29343.8|29293.8|29351.9|29307.3|29307.4|29286.8|675
1620998100000|2021-05-14 13:15:00|29344.6|29294.6|29310.8|29290.8|29355.4|29305.4|29305.6|29277.3|738
1620998400000|2021-05-14 13:20:00|29310.7|29290.7|29298|29278|29311.9|29291.9|29296.8|29276.8|686
1620998700000|2021-05-14 13:25:00|29298.2|29278.2|29314.1|29294.1|29317.1|29297.1|29298.1|29278.1|564
1620999000000|2021-05-14 13:30:00|29313.6|29293.6|29316.8|29296.8|29326|29298.2|29305.2|29276|662
1620999300000|2021-05-14 13:35:00|29316.4|29296.4|29307.4|29287.4|29318.6|29298.6|29306|29286|609
1620999600000|2021-05-14 13:40:00|29307.3|29287.3|29305.6|29285.6|29313.6|29293.6|29298.4|29278.4|656
1620999900000|2021-05-14 13:45:00|29305.3|29285.3|29298|29278|29309.8|29289.8|29295.8|29275.8|646
1621000200000|2021-05-14 13:50:00|29297.8|29277.8|29288.8|29268.8|29301.4|29281.4|29287.1|29267.1|610
1621000500000|2021-05-14 13:55:00|29288.6|29268.6|29288.6|29268.6|29307.3|29272.9|29281.9|29255.2|541
1621000800000|2021-05-14 14:00:00|29288.9|29268.9|29285.9|29265.9|29307.3|29287.3|29284|29253.5|685
1621001100000|2021-05-14 14:05:00|29285.8|29265.8|29296.2|29276.2|29309.5|29289.5|29283.6|29263.6|785
1621001400000|2021-05-14 14:10:00|29296|29276|29281.8|29261.8|29301.9|29281.9|29279.6|29259.6|681
1621001700000|2021-05-14 14:15:00|29281.6|29261.6|29279.3|29259.3|29283|29263|29274|29254|653
1621002000000|2021-05-14 14:20:00|29279.6|29259.6|29285.8|29265.8|29288.2|29268.2|29277.2|29257.2|585
1621002300000|2021-05-14 14:25:00|29286.5|29266.5|29295.8|29275.8|29296.1|29276.1|29279.8|29259.8|681
1621002600000|2021-05-14 14:30:00|29295.7|29275.7|29298.3|29278.3|29315.4|29291.5|29289.8|29262|699
1621002900000|2021-05-14 14:35:00|29298.6|29278.6|29314.2|29294.2|29314.8|29294.8|29297.6|29277.6|703
1621003200000|2021-05-14 14:40:00|29314.3|29294.3|29312.1|29292.1|29315.3|29295.3|29306.6|29286.6|705
1621003500000|2021-05-14 14:45:00|29312.4|29292.4|29300.6|29280.6|29312.5|29292.5|29298|29278|745
1621003800000|2021-05-14 14:50:00|29300.5|29280.5|29302.1|29282.1|29305.1|29285.1|29298.1|29278.1|761
1621004100000|2021-05-14 14:55:00|29301.7|29281.7|29298.3|29278.3|29305.2|29285.2|29287.6|29267.6|812
1621004400000|2021-05-14 15:00:00|29298.4|29278.4|29291.3|29271.3|29307.4|29287.4|29290.1|29270.1|758
1621004700000|2021-05-14 15:05:00|29292|29272|29283.8|29263.8|29294.2|29274.2|29282.9|29262.9|492
1621005000000|2021-05-14 15:10:00|29283.6|29263.6|29286.1|29266.1|29291.3|29271.3|29282.1|29262.1|467
1621005300000|2021-05-14 15:15:00|29285.3|29265.3|29287.2|29267.2|29291.3|29271.3|29282.6|29262.6|491
1621005600000|2021-05-14 15:20:00|29287.3|29267.3|29288.4|29268.4|29291.5|29271.5|29286.5|29266.5|417
1621005900000|2021-05-14 15:25:00|29288.3|29268.3|29316.9|29266.9|29347.6|29292.2|29286.5|29262.8|772
1621006200000|2021-05-14 15:30:00|29316.4|29266.4|29320|29270|29331.5|29289.5|29301|29262.8|1095
1621006500000|2021-05-14 15:35:00|29319.2|29269.2|29326.7|29276.7|29330.6|29290|29304|29267.3|899
1621006800000|2021-05-14 15:40:00|29326.3|29276.3|29333.1|29283.1|29335.1|29293.9|29313.6|29274.9|714
1621007100000|2021-05-14 15:45:00|29332.9|29282.9|29314|29264|29332.9|29288.6|29298.3|29258.9|760
1621007400000|2021-05-14 15:50:00|29314.2|29264.2|29324.6|29274.6|29328.8|29280.1|29299.2|29250.1|829
1621007700000|2021-05-14 15:55:00|29321.8|29271.8|29294.3|29244.3|29323.8|29273.8|29290.5|29240.5|544
1621008000000|2021-05-14 16:00:00|29294.2|29244.2|29294.5|29244.5|29305.5|29255.5|29287.3|29237.3|719
1621008300000|2021-05-14 16:05:00|29293.4|29243.4|29300.9|29250.9|29306.4|29267.3|29286.7|29241.4|590
1621008600000|2021-05-14 16:10:00|29301.1|29251.1|29288.2|29238.2|29313|29274.6|29285.1|29235.1|691
1621008900000|2021-05-14 16:15:00|29287.6|29237.6|29287.6|29237.6|29297.9|29247.9|29282.9|29232.9|599
1621009200000|2021-05-14 16:20:00|29287.9|29237.9|29281.7|29231.7|29298.1|29248.1|29265.6|29230.1|517
1621009500000|2021-05-14 16:25:00|29282.3|29232.3|29272.1|29252.1|29288|29255.2|29263.5|29227.7|428
1621009800000|2021-05-14 16:30:00|29273.2|29253.2|29267.2|29247.2|29286.8|29255.5|29265.1|29230.9|373
1621010100000|2021-05-14 16:35:00|29266.7|29246.7|29279.6|29259.6|29298.6|29264|29266.7|29233.8|575
1621010400000|2021-05-14 16:40:00|29279.9|29259.9|29292.3|29242.3|29299.5|29263.5|29276.7|29241.2|439
1621010700000|2021-05-14 16:45:00|29292.7|29242.7|29277.2|29257.2|29294.1|29258.8|29275.5|29240.6|433
1621011000000|2021-05-14 16:50:00|29277.1|29257.1|29275.3|29255.3|29291.7|29257.1|29270.4|29235.2|402
1621011300000|2021-05-14 16:55:00|29275.2|29255.2|29275.7|29255.7|29299|29260|29271.2|29234.2|423
1621011600000|2021-05-14 17:00:00|29276.5|29256.5|29272.1|29252.1|29292.2|29256.6|29268.9|29234.1|511
1621011900000|2021-05-14 17:05:00|29270.9|29250.9|29274.8|29254.8|29291.6|29256.5|29270.9|29236|467
1621012200000|2021-05-14 17:10:00|29275.2|29255.2|29278.7|29258.7|29292.7|29259.1|29274|29241.5|351
1621012500000|2021-05-14 17:15:00|29278.4|29258.4|29275.4|29255.4|29292|29259.1|29272.8|29239.7|471
1621012800000|2021-05-14 17:20:00|29275.5|29255.5|29280.2|29260.2|29295.9|29262.1|29272.9|29239.3|467
1621013100000|2021-05-14 17:25:00|29280.1|29260.1|29275.2|29255.2|29295|29260.6|29270|29238.1|404
1621013400000|2021-05-14 17:30:00|29275|29255|29274.7|29254.7|29289.2|29257.4|29272|29237.5|359
1621013700000|2021-05-14 17:35:00|29274.4|29254.4|29280.4|29260.4|29295.3|29261|29272.8|29237.5|312
1621014000000|2021-05-14 17:40:00|29279.6|29259.6|29281.5|29261.5|29297.2|29262.9|29278|29245.7|274
1621014300000|2021-05-14 17:45:00|29281.6|29261.6|29278.8|29258.8|29297.6|29262.7|29277|29242.9|348
1621014600000|2021-05-14 17:50:00|29279.5|29259.5|29280.1|29260.1|29296.6|29261.3|29278.2|29243.7|364
1621014900000|2021-05-14 17:55:00|29280|29260|29294.3|29244.3|29301.5|29264|29276.5|29241.7|463
1621015200000|2021-05-14 18:00:00|29294.2|29244.2|29272.6|29252.6|29294.2|29258.6|29272.6|29237.6|501
1621015500000|2021-05-14 18:05:00|29272.9|29252.9|29285|29235|29288.9|29253.7|29269.5|29234.7|417
1621015800000|2021-05-14 18:10:00|29285.8|29235.8|29281.9|29231.9|29287.1|29251.2|29264.7|29230.1|467
1621016100000|2021-05-14 18:15:00|29281.8|29231.8|29285|29235|29288.9|29238.9|29281.5|29231.5|467
1621016400000|2021-05-14 18:20:00|29284.9|29234.9|29279.3|29229.3|29285.2|29245.3|29264.9|29227.4|463
1621016700000|2021-05-14 18:25:00|29279.5|29229.5|29255.8|29235.8|29279.9|29240.6|29254.3|29220.4|310
1621017000000|2021-05-14 18:30:00|29255.9|29235.9|29254.5|29234.5|29272.3|29236.8|29253.4|29218.3|328
1621017300000|2021-05-14 18:35:00|29254.9|29234.9|29254.7|29234.7|29272.4|29236.8|29253.9|29218.7|310
1621017600000|2021-05-14 18:40:00|29254.5|29234.5|29249|29229|29270.1|29234.9|29248.3|29215.4|352
1621017900000|2021-05-14 18:45:00|29248.6|29228.6|29263.2|29213.2|29264.1|29229.8|29245.7|29210.1|374
1621018200000|2021-05-14 18:50:00|29263.1|29213.1|29248.7|29228.7|29266.9|29228.8|29246.3|29211.2|368
1621018500000|2021-05-14 18:55:00|29248.6|29228.6|29262.7|29212.7|29268.6|29234.3|29247.7|29212.3|475
1621018800000|2021-05-14 19:00:00|29261.7|29211.7|29249.5|29229.5|29267.9|29233.2|29249.2|29211.6|465
1621019100000|2021-05-14 19:05:00|29249.7|29229.7|29267.9|29217.9|29269.4|29234.7|29248.8|29213.4|577
1621019400000|2021-05-14 19:10:00|29267.8|29217.8|29266.4|29216.4|29270.5|29235.1|29249.4|29215.1|349
1621019700000|2021-05-14 19:15:00|29266.5|29216.5|29248.1|29228.1|29268.1|29233.1|29247.2|29211.7|370
1621020000000|2021-05-14 19:20:00|29248.3|29228.3|29251.4|29231.4|29266.4|29231.4|29246.8|29212.8|356
1621020300000|2021-05-14 19:25:00|29265.6|29215.6|29247.1|29227.1|29266.7|29231|29247|29213.8|321
1621020600000|2021-05-14 19:30:00|29262.8|29212.8|29265.5|29215.5|29268.4|29231.9|29245.4|29211.4|600
1621020900000|2021-05-14 19:35:00|29265.2|29215.2|29288.4|29238.4|29397.1|29280.1|29265|29209.2|545
1621021200000|2021-05-14 19:40:00|29287.5|29237.5|29341.2|29240.3|29353.9|29266.2|29268.2|29218.2|575
1621021500000|2021-05-14 19:45:00|29338.8|29242.3|29275.6|29225.6|29345.7|29245.4|29271.2|29208.5|621
1621021800000|2021-05-14 19:50:00|29275.2|29225.2|29266.4|29216.4|29283.6|29233.6|29265|29215|510
1621022100000|2021-05-14 19:55:00|29266.8|29216.8|29269.4|29219.4|29269.5|29219.5|29262.8|29212.8|710
1621022400000|2021-05-14 20:00:00|29269|29219|29270.1|29220.1|29274.9|29224.9|29263|29213|725
1621022700000|2021-05-14 20:05:00|29270.3|29220.3|29261.9|29211.9|29272.2|29222.2|29258.4|29208.4|562
1621023000000|2021-05-14 20:10:00|29263.4|29213.4|29273.4|29223.4|29280.3|29230.3|29258.5|29208.5|417
1621023300000|2021-05-14 20:15:00|29273.2|29223.2|29268.3|29218.3|29278|29228|29266.5|29216.5|474
1621023600000|2021-05-14 20:20:00|29269.5|29219.5|29274.2|29224.2|29276.9|29226.9|29267|29217|421
1621023900000|2021-05-14 20:25:00|29273.7|29223.7|29272.4|29222.4|29278.1|29228.1|29269.5|29219.5|405
1621024200000|2021-05-14 20:30:00|29274.1|29224.1|29273.4|29223.4|29277.3|29227.3|29268.7|29218.7|374
1621024500000|2021-05-14 20:35:00|29273.6|29223.6|29271.1|29221.1|29276.9|29226.9|29266.6|29216.6|310
1621024800000|2021-05-14 20:40:00|29271.2|29221.2|29266.3|29216.3|29273.2|29223.2|29264.5|29214.5|311
1621025100000|2021-05-14 20:45:00|29266.5|29216.5|29267.8|29217.8|29271.9|29221.9|29261.5|29211.5|353
1621025400000|2021-05-14 20:50:00|29268|29218|29260|29210|29305.8|29226.8|29260|29188.8|274
1621025700000|2021-05-14 20:55:00|29261.4|29211.4|29263.7|29165.1|29280.8|29214|29255.5|29159.3|344
1621195200000|2021-05-16 20:00:00|29335.2|29218.2|29347.7|29205.7|29347.7|29218.2|29335.2|29205.7|3
1621196100000|2021-05-16 20:15:00|29327.2|29220.8|29327.2|29220.8|29327.2|29220.8|29327.2|29220.8|1
1621197300000|2021-05-16 20:35:00|29325.7|29219.3|29323.6|29217.6|29325.7|29219.3|29323.6|29217.6|2
1621198200000|2021-05-16 20:50:00|29325.3|29219.3|29325.3|29219.3|29325.3|29219.3|29325.3|29219.3|1
1621198500000|2021-05-16 20:55:00|29311|29181|29311|29181|29327.2|29221|29311|29181|6
1621198800000|2021-05-16 21:00:00|29317.5|29175.5|29358.8|29216.8|29358.8|29263.5|29317.5|29175.5|11
1621199100000|2021-05-16 21:05:00|29356.4|29214.4|29327.2|29257.2|29366.4|29257.2|29327.2|29210.5|12
1621199400000|2021-05-16 21:10:00|29356|29214|29347|29205|29363.7|29252.9|29319.4|29205|15
1621199700000|2021-05-16 21:15:00|29355.5|29213.5|29322.8|29252.8|29355.8|29263.6|29322.8|29204|7
1621200000000|2021-05-16 21:20:00|29322.3|29252.3|29342.9|29217|29355.4|29252.3|29296.5|29154.5|29
1621200300000|2021-05-16 21:25:00|29342.8|29216.1|29330.3|29215.9|29345|29258.7|29305.5|29163.5|140
1621200600000|2021-05-16 21:30:00|29329.1|29216.1|29322.5|29217.9|29333.5|29240.5|29308.4|29203.3|113
1621200900000|2021-05-16 21:35:00|29327.4|29219.9|29329|29219.4|29332|29239.4|29302|29160|119
1621201200000|2021-05-16 21:40:00|29330.4|29223.1|29298.5|29206.1|29330.4|29233.6|29293.7|29179|216
1621201500000|2021-05-16 21:45:00|29296.5|29204|29297.6|29180.6|29311.8|29233.9|29271.5|29154.5|235
1621201800000|2021-05-16 21:50:00|29298.6|29196.8|29297.5|29180.5|29308|29218.2|29285.5|29168.5|217
1621202100000|2021-05-16 21:55:00|29298.8|29181.8|29310.1|29193.1|29314.9|29236.9|29290|29174.5|223
1621202400000|2021-05-16 22:00:00|29311.9|29200.1|29292.3|29175.3|29319.9|29229.3|29275.5|29160.4|719
1621202700000|2021-05-16 22:05:00|29287.4|29170.4|29276.8|29195.8|29303.6|29225.8|29273.6|29162|677
1621203000000|2021-05-16 22:10:00|29275.9|29195.7|29278.5|29200.8|29299.6|29224.1|29266.5|29149.5|544
1621203300000|2021-05-16 22:15:00|29279|29199.6|29266.2|29216.2|29282.6|29224.6|29262.6|29175|295
1621203600000|2021-05-16 22:20:00|29266.3|29216.3|29268.4|29218.4|29279|29221.2|29264.7|29211.4|224
1621203900000|2021-05-16 22:25:00|29269.1|29219.1|29267.8|29217.8|29275.9|29225.9|29266.2|29212.2|144
1621204200000|2021-05-16 22:30:00|29270.5|29220.5|29272.5|29222.5|29278.5|29227.9|29267.5|29215.1|186
1621204500000|2021-05-16 22:35:00|29272.4|29222.4|29274|29222.8|29285.1|29230.9|29270.2|29214.6|183
1621204800000|2021-05-16 22:40:00|29274.5|29224.5|29273.1|29223.1|29290.1|29227.9|29267.1|29203|222
1621205100000|2021-05-16 22:45:00|29274.7|29213|29276.1|29226.1|29279|29229|29267.2|29212.9|195
1621205400000|2021-05-16 22:50:00|29275.8|29225.8|29275.9|29220.6|29280.8|29230.8|29271.5|29210.7|228
1621205700000|2021-05-16 22:55:00|29277|29223.8|29276.3|29223.2|29277.8|29227.8|29267.1|29214.4|186
1621206000000|2021-05-16 23:00:00|29276.7|29219.1|29273.8|29213|29278.9|29227.3|29259.2|29206.4|252
1621206300000|2021-05-16 23:05:00|29274.7|29215.1|29274.4|29224.4|29277.6|29227.6|29261.1|29205|182
1621206600000|2021-05-16 23:10:00|29273.5|29223.5|29267|29217|29278.2|29228.2|29261.1|29207.8|200
1621206900000|2021-05-16 23:15:00|29268.1|29217.5|29267.3|29217.3|29274.6|29224.6|29257.6|29204.9|209
1621207200000|2021-05-16 23:20:00|29269.3|29219.3|29261.8|29207.4|29271.8|29221.8|29256.9|29202.7|243
1621207500000|2021-05-16 23:25:00|29262.7|29208.1|29267.2|29210.8|29272.3|29222.3|29259.3|29200.7|248
1621207800000|2021-05-16 23:30:00|29266.9|29211.4|29268.2|29212.6|29271.8|29221.8|29262.3|29203.6|303
1621208100000|2021-05-16 23:35:00|29269.3|29215.8|29263|29203.5|29275.2|29225.2|29259.6|29203.5|318
1621208400000|2021-05-16 23:40:00|29265.4|29202.9|29261|29211|29270.5|29220.5|29257.7|29197.6|353
1621208700000|2021-05-16 23:45:00|29260.9|29210.9|29262.5|29212.5|29267.2|29216.5|29258.3|29200.8|341
1621209000000|2021-05-16 23:50:00|29262.1|29212.1|29261|29211|29265.9|29215|29255.4|29198.9|340
1621209300000|2021-05-16 23:55:00|29260.1|29210.1|29265.6|29215.6|29266.5|29216.5|29250.7|29195.6|247
1621209600000|2021-05-17 00:00:00|29266.5|29216.5|29271.9|29221.9|29275.1|29225.1|29262|29205.8|511
1621209900000|2021-05-17 00:05:00|29271.2|29221.2|29271.9|29221.4|29278.4|29228.4|29269.9|29211.4|408
1621210200000|2021-05-17 00:10:00|29274.3|29224.3|29285.1|29235.1|29288.3|29238.3|29269.8|29219.8|513
1621210500000|2021-05-17 00:15:00|29284.8|29234.8|29285.2|29235.2|29288|29238|29280.1|29230.1|477
1621210800000|2021-05-17 00:20:00|29284.9|29234.9|29286.5|29236.5|29287.7|29237.7|29282.6|29231.6|366
1621211100000|2021-05-17 00:25:00|29288.5|29238.5|29294.1|29244.1|29296.6|29246.6|29283|29233|373
1621211400000|2021-05-17 00:30:00|29293.8|29243.8|29293.5|29243.5|29295.2|29245.2|29288.9|29238.9|372
1621211700000|2021-05-17 00:35:00|29293.9|29243.9|29295.9|29245.9|29298.5|29248.5|29292.3|29241.9|339
1621212000000|2021-05-17 00:40:00|29295.7|29245.7|29290.5|29240.5|29300.4|29250.4|29290.5|29240.5|367
1621212300000|2021-05-17 00:45:00|29291.2|29241.2|29291.5|29241.5|29294.4|29244.4|29287.6|29237.6|429
1621212600000|2021-05-17 00:50:00|29291.2|29241.2|29300.6|29250.6|29302|29252|29290.1|29240.1|561
1621212900000|2021-05-17 00:55:00|29300.8|29250.8|29296.3|29246.3|29300.8|29250.8|29292|29242|478
1621213200000|2021-05-17 01:00:00|29296.6|29246.6|29295|29245|29303.1|29253.1|29294.6|29244.6|537
1621213500000|2021-05-17 01:05:00|29296.7|29246.7|29294.5|29244.5|29298.8|29248.8|29291.5|29241.5|481
1621213800000|2021-05-17 01:10:00|29295.1|29245.1|29291.2|29241.2|29296.8|29246.8|29289.4|29239.4|467
1621214100000|2021-05-17 01:15:00|29291.7|29241.7|29296.7|29246.7|29299.4|29249.4|29290.5|29240.2|505
1621214400000|2021-05-17 01:20:00|29296.1|29246.1|29291.9|29241.9|29296.9|29246.9|29290|29240|523
1621214700000|2021-05-17 01:25:00|29292.3|29242.3|29290.1|29240.1|29294.7|29244.7|29286.4|29236.1|492
1621215000000|2021-05-17 01:30:00|29290.8|29240.8|29288.5|29238.5|29292.7|29242.7|29285|29235|523
1621215300000|2021-05-17 01:35:00|29289.2|29239.2|29291.1|29241.1|29299.2|29249.2|29286.9|29236.9|534
1621215600000|2021-05-17 01:40:00|29291|29241|29296.7|29246.7|29299.1|29249.1|29287.7|29237.7|445
1621215900000|2021-05-17 01:45:00|29296.9|29246.9|29294.7|29244.7|29297.7|29247.7|29288.5|29236.3|466
1621216200000|2021-05-17 01:50:00|29295.9|29245.9|29299.5|29249.5|29302|29252|29292.7|29242.6|434
1621216500000|2021-05-17 01:55:00|29301.5|29251.5|29300.2|29250.2|29303|29253|29297|29243.6|371
1621216800000|2021-05-17 02:00:00|29300.6|29250.6|29300.1|29250.1|29307.3|29257.3|29296.6|29245.6|526
1621217100000|2021-05-17 02:05:00|29300.4|29250.4|29302.6|29252.6|29305|29255|29293.6|29243.4|437
1621217400000|2021-05-17 02:10:00|29302.8|29252.8|29302.7|29252.7|29305.2|29255.2|29298.8|29248.6|426
1621217700000|2021-05-17 02:15:00|29302.9|29252.9|29303.1|29253.1|29309|29259|29301|29250.6|403
1621218000000|2021-05-17 02:20:00|29303.6|29253.6|29303.5|29253.5|29306.6|29256.6|29300.3|29242.3|361
1621218300000|2021-05-17 02:25:00|29303.3|29253.3|29306.9|29256.9|29309.2|29259.2|29299|29245.4|330
1621218600000|2021-05-17 02:30:00|29307|29257|29305.5|29255.5|29310.8|29260.8|29301.9|29248.1|410
1621218900000|2021-05-17 02:35:00|29305.8|29255.8|29300|29250|29308.7|29258.7|29296.4|29246.4|365
1621219200000|2021-05-17 02:40:00|29299.9|29249.9|29298.6|29248.6|29302.6|29252.6|29295.3|29243.4|347
1621219500000|2021-05-17 02:45:00|29300.3|29250.3|29300.7|29250.7|29302.9|29252.9|29295.7|29245.3|318
1621219800000|2021-05-17 02:50:00|29301|29251|29294|29244|29301|29251|29290.9|29240.9|373
1621220100000|2021-05-17 02:55:00|29294.5|29244.5|29293.3|29243.3|29298.5|29248.5|29290|29236.9|406
1621220400000|2021-05-17 03:00:00|29292.2|29242.2|29290.5|29240.5|29297.9|29247.9|29290|29240|375
1621220700000|2021-05-17 03:05:00|29291.1|29241.1|29288.3|29238.3|29294.5|29244.5|29285.1|29235.1|464
1621221000000|2021-05-17 03:10:00|29287.9|29237.9|29288.9|29238.9|29290.3|29240.3|29283.3|29233.3|428
1621221300000|2021-05-17 03:15:00|29288.5|29238.5|29285.7|29235.7|29291.1|29241.1|29284.2|29234.2|449
1621221600000|2021-05-17 03:20:00|29285.8|29235.8|29292.5|29242.5|29293|29243|29282.1|29232.1|457
1621221900000|2021-05-17 03:25:00|29292.7|29242.7|29289.1|29239.1|29293.7|29243.7|29285.5|29235.5|428
1621222200000|2021-05-17 03:30:00|29288.2|29238.2|29297|29247|29298.5|29248.5|29285.8|29235.8|382
1621222500000|2021-05-17 03:35:00|29297.7|29247.7|29296.3|29246.3|29298.3|29248.3|29291.3|29241.3|367
1621222800000|2021-05-17 03:40:00|29295.7|29245.7|29292.4|29242.4|29302.2|29252.2|29288.5|29238.5|318
1621223100000|2021-05-17 03:45:00|29292.5|29242.5|29293.2|29243.2|29299.2|29249.2|29290.9|29240.9|333
1621223400000|2021-05-17 03:50:00|29293.9|29243.9|29299.6|29249.6|29303.1|29253.1|29293.7|29243.7|378
1621223700000|2021-05-17 03:55:00|29299.7|29249.7|29302.9|29252.9|29303.8|29253.8|29297.8|29247.8|321
1621224000000|2021-05-17 04:00:00|29302.8|29252.8|29297.9|29247.9|29304.1|29254.1|29297.1|29246.2|302
1621224300000|2021-05-17 04:05:00|29297.8|29247.8|29300.7|29250.7|29304.2|29254.2|29295.6|29245.6|316
1621224600000|2021-05-17 04:10:00|29302.7|29252.7|29300.4|29250.4|29304.7|29254.7|29298|29248|389
1621224900000|2021-05-17 04:15:00|29300.3|29250.3|29299.7|29249.7|29307.4|29257.4|29298.9|29248.9|356
1621225200000|2021-05-17 04:20:00|29299.8|29249.8|29299.3|29249.3|29304.5|29254.5|29298.4|29248.4|245
1621225500000|2021-05-17 04:25:00|29300.1|29250.1|29308.4|29258.4|29311|29261|29298.9|29248.9|346
1621225800000|2021-05-17 04:30:00|29308|29258|29300.6|29250.6|29310.8|29260.8|29297.2|29247.2|367
1621226100000|2021-05-17 04:35:00|29300.7|29250.7|29298.2|29248.2|29302.7|29252.7|29296.1|29246.1|340
1621226400000|2021-05-17 04:40:00|29299|29249|29296.6|29246.6|29302.4|29252.4|29292.4|29242.4|381
1621226700000|2021-05-17 04:45:00|29297.3|29247.3|29296.8|29246.8|29300.1|29250.1|29294.5|29244.5|368
1621227000000|2021-05-17 04:50:00|29296.4|29246.4|29303.4|29253.4|29305.6|29255.6|29294.3|29244.3|453
1621227300000|2021-05-17 04:55:00|29304|29254|29303.4|29253.4|29310.8|29260.8|29298.2|29246.7|389
1621227600000|2021-05-17 05:00:00|29305|29255|29306.7|29256.7|29311.2|29261.2|29303.7|29253.7|335
1621227900000|2021-05-17 05:05:00|29307.3|29257.3|29301.9|29251.9|29309.9|29259.9|29301|29251|383
1621228200000|2021-05-17 05:10:00|29302.2|29252.2|29306.3|29256.3|29308.9|29258.9|29299.8|29249.8|380
1621228500000|2021-05-17 05:15:00|29306.6|29256.6|29316.6|29266.6|29330.7|29280.7|29302.8|29252.8|448
1621228800000|2021-05-17 05:20:00|29317|29267|29311.6|29261.6|29317|29267|29308.9|29258.9|338
1621229100000|2021-05-17 05:25:00|29311.4|29261.4|29314.1|29264.1|29316.1|29266.1|29310.1|29260.1|296
1621229400000|2021-05-17 05:30:00|29314|29264|29310.4|29260.4|29314.9|29264.9|29303.9|29253.9|393
1621229700000|2021-05-17 05:35:00|29309.6|29259.6|29304.3|29254.3|29310.6|29260.6|29303.7|29253.7|414
1621230000000|2021-05-17 05:40:00|29304.4|29254.4|29306.4|29256.4|29308.6|29258.6|29301.1|29251.1|455
1621230300000|2021-05-17 05:45:00|29306.8|29256.8|29309.3|29259.3|29309.3|29259.3|29303.8|29253.8|473
1621230600000|2021-05-17 05:50:00|29309|29259|29312|29262|29312.6|29262.6|29307.4|29257.4|529
1621230900000|2021-05-17 05:55:00|29310.6|29260.6|29314.6|29264.6|29315.3|29265.3|29309.3|29259.3|528
1621231200000|2021-05-17 06:00:00|29312.9|29262.9|29307|29257|29314.2|29264.2|29304.6|29254.6|464
1621231500000|2021-05-17 06:05:00|29307.3|29257.3|29298.3|29248.3|29312.3|29262.3|29295.3|29245.3|481
1621231800000|2021-05-17 06:10:00|29298.8|29248.8|29239.1|29189.1|29300.4|29250.4|29236.9|29186.9|616
1621232100000|2021-05-17 06:15:00|29239.4|29189.4|29210.1|29160.1|29249.3|29211.5|29205.4|29155.4|800
1621232400000|2021-05-17 06:20:00|29210.2|29160.2|29186.6|29136.6|29212.2|29162.2|29184.3|29134.3|749
1621232700000|2021-05-17 06:25:00|29187.1|29137.1|29191.5|29141.5|29207.6|29157.6|29157.9|29123.2|681
1621233000000|2021-05-17 06:30:00|29192.8|29142.8|29146.6|29126.6|29193.5|29152.3|29142.1|29106.3|633
1621233300000|2021-05-17 06:35:00|29146.7|29126.7|29116.5|29096.5|29160.7|29126.7|29116.2|29077.8|704
1621233600000|2021-05-17 06:40:00|29117.4|29097.4|29144|29124|29160|29124.8|29116.7|29080.2|516
1621233900000|2021-05-17 06:45:00|29158|29108|29177.6|29127.6|29179.1|29143.4|29156.1|29107.9|614
1621234200000|2021-05-17 06:50:00|29177.2|29127.2|29169.5|29149.5|29189.7|29153.5|29158.3|29126.9|531
1621234500000|2021-05-17 06:55:00|29169.1|29149.1|29176.1|29156.1|29186.6|29156.8|29161.5|29132.6|684
1621234800000|2021-05-17 07:00:00|29175.5|29155.5|29176.3|29126.3|29193.7|29159.8|29160.9|29125.3|737
1621235100000|2021-05-17 07:05:00|29160.3|29140.3|29188.7|29138.7|29193.1|29156|29153.2|29122.4|676
1621235400000|2021-05-17 07:10:00|29190.5|29140.5|29180.3|29160.3|29200|29166.1|29174.1|29139.4|622
1621235700000|2021-05-17 07:15:00|29180.4|29160.4|29171.3|29151.3|29191.9|29164.4|29169.4|29139.1|630
1621236000000|2021-05-17 07:20:00|29170.6|29150.6|29154.5|29134.5|29186.3|29151.5|29154.3|29124.8|718
1621236300000|2021-05-17 07:25:00|29154.2|29134.2|29155.6|29105.6|29173.7|29139.7|29139.6|29103.8|749
1621236600000|2021-05-17 07:30:00|29156|29106|29140.4|29120.4|29158.6|29126|29133.3|29099.5|707
1621236900000|2021-05-17 07:35:00|29140.5|29120.5|29120.9|29100.9|29141.2|29121.2|29120.5|29088.7|651
1621237200000|2021-05-17 07:40:00|29121.1|29101.1|29125.8|29105.8|29125.8|29105.8|29118.4|29098.4|537
1621237500000|2021-05-17 07:45:00|29126.1|29106.1|29139.8|29119.8|29142.5|29122.5|29126|29106|631
1621237800000|2021-05-17 07:50:00|29139.6|29119.6|29162.8|29142.8|29176.6|29145.1|29134.8|29114.8|571
1621238100000|2021-05-17 07:55:00|29162.9|29142.9|29154.2|29134.2|29180.1|29146.3|29151.3|29124.3|657
1621238400000|2021-05-17 08:00:00|29154.3|29134.3|29133.6|29113.6|29157.6|29137.6|29133.6|29105|620
1621238700000|2021-05-17 08:05:00|29134|29114|29082.9|29062.9|29135|29115|29078.3|29042|553
1621239000000|2021-05-17 08:10:00|29083.7|29063.7|29097.3|29077.3|29117|29083.6|29078.2|29040.2|659
1621239300000|2021-05-17 08:15:00|29097|29077|29095.4|29075.4|29099.2|29079.2|29085.7|29065.7|531
1621239600000|2021-05-17 08:20:00|29094.5|29074.5|29088.5|29068.5|29099.3|29079.3|29088.3|29068.3|632
1621239900000|2021-05-17 08:25:00|29088.4|29068.4|29056.9|29036.9|29088.5|29068.5|29055.5|29026.9|642
1621240200000|2021-05-17 08:30:00|29057|29037|29052|29032|29060.4|29040.4|29051.5|29031.5|631
1621240500000|2021-05-17 08:35:00|29052.1|29032.1|29048.9|29028.9|29059.8|29039.8|29046.2|29026.2|595
1621240800000|2021-05-17 08:40:00|29048.8|29028.8|29043.7|29023.7|29053.7|29033.7|29043.7|29023.7|500
1621241100000|2021-05-17 08:45:00|29043.8|29023.8|29028.2|29008.2|29044.6|29024.6|29026.7|29006.7|524
1621241400000|2021-05-17 08:50:00|29029.1|29009.1|29024.6|29004.6|29029.4|29009.4|29021|29001|528
1621241700000|2021-05-17 08:55:00|29024.5|29004.5|29023.5|29003.5|29025.4|29005.4|29017.9|28997.9|591
1621242000000|2021-05-17 09:00:00|29023.3|29003.3|29024.8|29004.8|29027.8|29007.8|29021.2|29001.2|552
1621242300000|2021-05-17 09:05:00|29025.4|29005.4|29021.1|29001.1|29026.3|29006.3|29015.3|28995.3|552
1621242600000|2021-05-17 09:10:00|29019.9|28999.9|28999.9|28979.9|29019.9|28999.9|28998.6|28978.6|521
1621242900000|2021-05-17 09:15:00|28999.4|28979.4|29001.5|28981.5|29003|28983|28997.2|28977.2|487
1621243200000|2021-05-17 09:20:00|29000.8|28980.8|28978.1|28958.1|29004.6|28981.3|28975.1|28942.2|544
1621243500000|2021-05-17 09:25:00|28977.5|28957.5|28975.9|28955.9|28989.6|28960.2|28969.9|28935.6|656
1621243800000|2021-05-17 09:30:00|28975.6|28955.6|28973.9|28953.9|28978.9|28958.9|28971|28951|586
1621244100000|2021-05-17 09:35:00|28974|28954|28968.5|28948.5|28983|28955.2|28963|28928.6|518
1621244400000|2021-05-17 09:40:00|28968.8|28948.8|28978.6|28958.6|28981.8|28960.2|28964|28931.1|540
1621244700000|2021-05-17 09:45:00|28977.8|28957.8|28960.8|28940.8|28991.7|28957.8|28944.6|28910.6|735
1621245000000|2021-05-17 09:50:00|28960.7|28940.7|28971.2|28951.2|28997.5|28960|28958.1|28922.5|663
1621245300000|2021-05-17 09:55:00|28971|28951|28974.1|28954.1|28998.1|28963.2|28968.6|28933.9|528
1621245600000|2021-05-17 10:00:00|28974.5|28954.5|28988.4|28938.4|28999.4|28966.3|28967.6|28932.1|674
1621245900000|2021-05-17 10:05:00|28988.5|28938.5|28973.3|28953.3|28996.6|28961.6|28962.5|28927.8|602
1621246200000|2021-05-17 10:10:00|28973.6|28953.6|28968|28948|28992.2|28955.9|28963.2|28928.5|702
1621246500000|2021-05-17 10:15:00|28968.2|28948.2|28974.7|28954.7|28989.4|28958.3|28968.2|28933.6|603
1621246800000|2021-05-17 10:20:00|28975|28955|28967.8|28947.8|28989.5|28956|28965.9|28938.6|458
1621247100000|2021-05-17 10:25:00|28967.9|28947.9|28971.8|28951.8|28990|28955.1|28965|28931.4|534
1621247400000|2021-05-17 10:30:00|28971.5|28951.5|29005.1|28955.1|29005.6|28965|28969|28949|497
1621247700000|2021-05-17 10:35:00|29005.2|28955.2|28988.9|28968.9|29005.9|28971.7|28985.2|28949.9|549
1621248000000|2021-05-17 10:40:00|28988.8|28968.8|28998.8|28978.8|29000.3|28980.3|28987.7|28967.7|516
1621248300000|2021-05-17 10:45:00|28997.8|28977.8|29005|28985|29027.2|28993.9|28994|28959.9|693
1621248600000|2021-05-17 10:50:00|29004.6|28984.6|29001.1|28981.1|29023.5|28991.8|28997.6|28964.2|758
1621248900000|2021-05-17 10:55:00|29000.6|28980.6|29007.6|28987.6|29014.1|28988.2|28997.1|28963.1|728
1621249200000|2021-05-17 11:00:00|29008.2|28988.2|29029.4|29009.4|29040.8|29010.5|29007|28976.7|602
1621249500000|2021-05-17 11:05:00|29029.1|29009.1|29063.2|29013.2|29080.2|29043.1|29023.9|28995.2|777
1621249800000|2021-05-17 11:10:00|29063|29013|29040.4|29020.4|29064.6|29028.7|29040.4|29006.4|701
1621250100000|2021-05-17 11:15:00|29055.2|29005.2|29050.1|29000.1|29059.8|29023.5|29038|28999.6|557
1621250400000|2021-05-17 11:20:00|29051.9|29001.9|29040.5|29020.5|29054.5|29022.5|29036.2|29000.6|455
1621250700000|2021-05-17 11:25:00|29040.8|29020.8|29050.9|29030.9|29061|29030.9|29040.7|29009.7|515
1621251000000|2021-05-17 11:30:00|29051|29031|29052.7|29032.7|29082.4|29047.6|29049|29018.8|566
1621251300000|2021-05-17 11:35:00|29053|29033|29045.3|29025.3|29067.8|29035.8|29043.5|29008.8|545
1621251600000|2021-05-17 11:40:00|29045.1|29025.1|29037.4|28987.4|29060.5|29025.5|29024.9|28981.8|770
1621251900000|2021-05-17 11:45:00|29037.3|28987.3|29016.1|28996.1|29042.4|28999.1|29009.9|28975.1|657
1621252200000|2021-05-17 11:50:00|29015.3|28995.3|29034.7|29014.7|29049.4|29015.8|29012.5|28977.5|625
1621252500000|2021-05-17 11:55:00|29034.8|29014.8|29050.8|29030.8|29064.7|29033.8|29034.7|29006.8|740
1621252800000|2021-05-17 12:00:00|29051.1|29031.1|29075.9|29025.9|29087.1|29049.5|29048|29025.4|671
1621253100000|2021-05-17 12:05:00|29075|29025|29067.3|29047.3|29079.8|29049.9|29059.5|29024.6|490
1621253400000|2021-05-17 12:10:00|29067.6|29047.6|29088.3|29038.3|29090.1|29055.1|29063.1|29033.3|653
1621253700000|2021-05-17 12:15:00|29088.8|29038.8|29072.7|29052.7|29088.9|29059.1|29070.4|29033.5|636
1621254000000|2021-05-17 12:20:00|29072.6|29052.6|29074.2|29054.2|29077.3|29057.3|29071.4|29051.4|630
1621254300000|2021-05-17 12:25:00|29074.1|29054.1|29084.5|29064.5|29103.9|29070.6|29073|29049.1|653
1621254600000|2021-05-17 12:30:00|29085.2|29065.2|29062.5|29042.5|29085.4|29065.4|29062.5|29042.5|609
1621254900000|2021-05-17 12:35:00|29063|29043|29040.7|29020.7|29072.9|29043.2|29036.7|29001.8|676
1621255200000|2021-05-17 12:40:00|29041|29021|29035|29015|29042.5|29022.5|29033.6|29013.6|633
1621255500000|2021-05-17 12:45:00|29034.7|29014.7|29036.6|29016.6|29050|29019.2|29032.5|28996.8|633
1621255800000|2021-05-17 12:50:00|29036.7|29016.7|29024.6|29004.6|29043.6|29018.4|29020.9|28988.9|550
1621256100000|2021-05-17 12:55:00|29024.7|29004.7|29033.1|29013.1|29034.6|29014.6|29022.4|29002.4|612
1621256400000|2021-05-17 13:00:00|29035.6|29015.6|29012.9|28992.9|29058.3|29025.4|29012.5|28975.4|762
1621256700000|2021-05-17 13:05:00|29013.4|28993.4|28972|28952|29031.9|28996.6|28971.4|28936.2|686
1621257000000|2021-05-17 13:10:00|28971.9|28951.9|28979.6|28959.6|28991.5|28959.7|28971.6|28936.9|563
1621257300000|2021-05-17 13:15:00|28979.9|28959.9|28978.5|28958.5|28983.7|28963.7|28977.2|28957.2|524
1621257600000|2021-05-17 13:20:00|28978.1|28958.1|28966.1|28946.1|28979.1|28959.1|28964.7|28944.7|444
1621257900000|2021-05-17 13:25:00|28969.5|28949.5|28972.5|28952.5|28987.2|28954|28967.9|28932.5|537
1621258200000|2021-05-17 13:30:00|28973.5|28953.5|28983|28963|28991.3|28965|28965.5|28941.3|653
1621258500000|2021-05-17 13:35:00|28982.7|28962.7|28981.4|28961.4|28989.3|28969.3|28975.4|28955.4|681
1621258800000|2021-05-17 13:40:00|28980.9|28960.9|28993.2|28973.2|28994.4|28974.4|28978.8|28958.8|673
1621259100000|2021-05-17 13:45:00|28993.4|28973.4|29006.8|28986.8|29023|28987.1|28985|28965|649
1621259400000|2021-05-17 13:50:00|29006.7|28986.7|29044.4|28994.4|29055|29021.6|29004.9|28974.1|755
1621259700000|2021-05-17 13:55:00|29043.7|28993.7|29022.6|29002.6|29044.7|29011.8|29017.9|28983.9|704
1621260000000|2021-05-17 14:00:00|29023.3|29003.3|29031.2|29011.2|29046.8|29012.5|29023.3|28996.8|692
1621260300000|2021-05-17 14:05:00|29030.2|29010.2|29044.9|29024.9|29048.2|29028.2|29024.8|29004.8|741
1621260600000|2021-05-17 14:10:00|29045.1|29025.1|29039.9|29019.9|29047.7|29027.7|29038.7|29018.7|688
1621260900000|2021-05-17 14:15:00|29040.1|29020.1|29026.5|29006.5|29064.9|29031.6|29024.2|29002.8|774
1621261200000|2021-05-17 14:20:00|29026.4|29006.4|29002.4|28982.4|29029.4|29007.2|28996.7|28969.2|717
1621261500000|2021-05-17 14:25:00|29002.5|28982.5|28993.9|28973.9|29018.5|28985|28983.8|28954.7|793
1621261800000|2021-05-17 14:30:00|28993.6|28973.6|29001|28981|29013|28981|28987.2|28955.7|744
1621262100000|2021-05-17 14:35:00|29001.2|28981.2|28977.5|28957.5|29014|28983|28974.5|28941.1|756
1621262400000|2021-05-17 14:40:00|28977.4|28957.4|28981.6|28961.6|28984.2|28964.2|28972.7|28952.7|656
1621262700000|2021-05-17 14:45:00|28981.8|28961.8|28989.1|28969.1|28994.8|28974.8|28979.2|28959.2|741
1621263000000|2021-05-17 14:50:00|28988.7|28968.7|28977.2|28957.2|28992.9|28972.9|28973.8|28953.8|833
1621263300000|2021-05-17 14:55:00|28977.4|28957.4|28980.1|28960.1|28981|28961|28970.9|28950.9|863
1621263600000|2021-05-17 15:00:00|28979.3|28959.3|28978.1|28958.1|28981.1|28961.1|28971|28951|796
1621263900000|2021-05-17 15:05:00|28978|28958|28979.6|28959.6|28984.7|28964.7|28970|28950|613
1621264200000|2021-05-17 15:10:00|28979.9|28959.9|28976.6|28956.6|28990.2|28970.2|28975.3|28955.3|593
1621264500000|2021-05-17 15:15:00|28976.8|28956.8|28970.9|28950.9|28977.6|28957.6|28968.1|28948.1|519
1621264800000|2021-05-17 15:20:00|28971.1|28951.1|28970.9|28950.9|28973.9|28953.9|28965.9|28945.9|501
1621265100000|2021-05-17 15:25:00|28970.4|28950.4|28970|28950|28974.2|28954.2|28964.1|28944.1|623
1621265400000|2021-05-17 15:30:00|28969.9|28949.9|28969.4|28949.4|28976.3|28956.3|28968.4|28948.4|662
1621265700000|2021-05-17 15:35:00|28968.6|28948.6|28969.1|28949.1|28970.2|28950.2|28961.6|28941.6|518
1621266000000|2021-05-17 15:40:00|28969.3|28949.3|28950|28930|28969.4|28949.4|28946.4|28926.4|539
1621266300000|2021-05-17 15:45:00|28950.2|28930.2|28946.9|28926.9|28956|28936|28945.4|28925.4|561
1621266600000|2021-05-17 15:50:00|28946.6|28926.6|28942|28922|28947.4|28927.4|28937.9|28917.9|590
1621266900000|2021-05-17 15:55:00|28942.4|28922.4|28943.2|28923.2|28947.6|28927.6|28941.4|28921.4|481
1621267200000|2021-05-17 16:00:00|28943.5|28923.5|28941.7|28921.7|28961.7|28928.1|28938.2|28911.2|570
1621267500000|2021-05-17 16:05:00|28941.9|28921.9|28933.7|28913.7|28944.4|28924.4|28932.1|28912.1|519
1621267800000|2021-05-17 16:10:00|28933.8|28913.8|28940.9|28920.9|28941.6|28921.6|28932.6|28912.6|534
1621268100000|2021-05-17 16:15:00|28940.6|28920.6|28940.7|28920.7|28943|28923|28927.2|28907.2|472
1621268400000|2021-05-17 16:20:00|28940.8|28920.8|28935.5|28915.5|28946.9|28922.2|28932.3|28896.9|378
1621268700000|2021-05-17 16:25:00|28936.1|28916.1|28934|28914|28936.7|28916.7|28931.1|28911.1|518
1621269000000|2021-05-17 16:30:00|28934.4|28914.4|28928.9|28908.9|28949.3|28915.5|28925.8|28898|493
1621269300000|2021-05-17 16:35:00|28928|28908|28933.1|28913.1|28934.9|28914.9|28926.7|28906.7|415
1621269600000|2021-05-17 16:40:00|28932.1|28912.1|28929.9|28909.9|28933.6|28913.6|28927.8|28907.8|343
1621269900000|2021-05-17 16:45:00|28930.3|28910.3|28930.2|28910.2|28931.5|28911.5|28926.5|28906.5|388
1621270200000|2021-05-17 16:50:00|28930|28910|28930.8|28910.8|28931.8|28911.8|28926.5|28906.5|370
1621270500000|2021-05-17 16:55:00|28930.2|28910.2|28928|28908|28933|28913|28925.8|28905.8|387
1621270800000|2021-05-17 17:00:00|28927.8|28907.8|28927.2|28907.2|28929.7|28909.7|28924.3|28904.3|445
1621271100000|2021-05-17 17:05:00|28927.6|28907.6|28928.9|28908.9|28930.1|28910.1|28925.5|28905.5|383
1621271400000|2021-05-17 17:10:00|28928.7|28908.7|28926.7|28906.7|28942.1|28911.3|28924.6|28888.3|390
1621271700000|2021-05-17 17:15:00|28926.6|28906.6|28931.3|28911.3|28943|28911.5|28925.7|28889.9|379
1621272000000|2021-05-17 17:20:00|28930.6|28910.6|28926.1|28906.1|28942.9|28910.6|28924|28891.9|339
1621272300000|2021-05-17 17:25:00|28926.3|28906.3|28927.1|28907.1|28931.1|28911.1|28925.6|28905.6|422
1621272600000|2021-05-17 17:30:00|28927.2|28907.2|28932.6|28912.6|28933.9|28913.9|28926.8|28906.8|377
1621272900000|2021-05-17 17:35:00|28933.2|28913.2|28931.2|28911.2|28933.2|28913.2|28928.2|28908.2|370
1621273200000|2021-05-17 17:40:00|28931.5|28911.5|28936.4|28916.4|28939.8|28919.8|28928.4|28908.4|385
1621273500000|2021-05-17 17:45:00|28936.2|28916.2|28929.7|28909.7|28938.2|28918.2|28929|28909|416
1621273800000|2021-05-17 17:50:00|28928.9|28908.9|28931.9|28911.9|28946.3|28915.3|28928.8|28896.2|400
1621274100000|2021-05-17 17:55:00|28932.5|28912.5|28928.1|28908.1|28932.7|28912.7|28925.7|28905.7|391
1621274400000|2021-05-17 18:00:00|28927.9|28907.9|28921.8|28901.8|28935|28908.5|28919.4|28885|351
1621274700000|2021-05-17 18:05:00|28921.9|28901.9|28920.9|28900.9|28936.5|28905.2|28918.6|28886.1|337
1621275000000|2021-05-17 18:10:00|28921.1|28901.1|28920.4|28900.4|28935|28902.6|28917.8|28885|299
1621275300000|2021-05-17 18:15:00|28920.6|28900.6|28919.6|28899.6|28935|28902.3|28918.4|28885|341
1621275600000|2021-05-17 18:20:00|28919.5|28899.5|28919.6|28899.6|28922.7|28902.7|28914.5|28894.5|333
1621275900000|2021-05-17 18:25:00|28919.9|28899.9|28922.4|28902.4|28925.4|28905.4|28917.6|28897.6|350
1621276200000|2021-05-17 18:30:00|28922.6|28902.6|28934.7|28884.7|28937.4|28904.2|28919.3|28884.7|297
1621276500000|2021-05-17 18:35:00|28934.5|28884.5|28922.7|28902.7|28935.7|28902.7|28917|28881.4|307
1621276800000|2021-05-17 18:40:00|28923.5|28903.5|28920.2|28900.2|28940|28905.5|28919|28885.3|312
1621277100000|2021-05-17 18:45:00|28920.7|28900.7|28916|28896|28938.1|28903.1|28914.8|28883.8|401
1621277400000|2021-05-17 18:50:00|28916.3|28896.3|28909|28889|28929.9|28898|28906.8|28873.3|397
1621277700000|2021-05-17 18:55:00|28907.7|28887.7|28913|28893|28915.4|28895.4|28907|28887|471
1621278000000|2021-05-17 19:00:00|28912.8|28892.8|28910|28890|28926.7|28895.3|28907.9|28873.9|442
1621278300000|2021-05-17 19:05:00|28912|28892|28912.9|28892.9|28928.6|28895|28909.2|28875.7|392
1621278600000|2021-05-17 19:10:00|28913|28893|28909.9|28889.9|28913.7|28893.7|28909|28889|334
1621278900000|2021-05-17 19:15:00|28910.3|28890.3|28921.8|28901.8|28939.5|28904.7|28908.8|28872.2|392
1621279200000|2021-05-17 19:20:00|28922.1|28902.1|28923.5|28903.5|28936.5|28905.2|28920.2|28885.1|283
1621279500000|2021-05-17 19:25:00|28923.7|28903.7|28922.2|28902.2|28937.5|28905.7|28919.4|28884.2|386
1621279800000|2021-05-17 19:30:00|28921.8|28901.8|28921.3|28901.3|28937.5|28904.4|28917|28880.9|440
1621280100000|2021-05-17 19:35:00|28921.6|28901.6|28920.2|28900.2|28937.6|28904.6|28918.2|28883.9|363
1621280400000|2021-05-17 19:40:00|28920.1|28900.1|28932.2|28882.2|28937|28903|28917.7|28879.9|441
1621280700000|2021-05-17 19:45:00|28932.3|28882.3|28919.1|28899.1|28932.6|28899.1|28913.3|28876.5|428
1621281000000|2021-05-17 19:50:00|28932.2|28882.2|28934.8|28884.8|28938.4|28900.7|28916.1|28880.5|521
1621281300000|2021-05-17 19:55:00|28934.5|28884.5|28919.8|28899.8|28936.9|28902|28917|28881|462
1621281600000|2021-05-17 20:00:00|28920|28900|28936|28886|28937.7|28901.5|28913.8|28875.3|543
1621281900000|2021-05-17 20:05:00|28935.6|28885.6|28935.9|28885.9|28939.6|28902.3|28922.3|28884|325
1621282200000|2021-05-17 20:10:00|28934.5|28884.5|28932.5|28882.5|28936.9|28886.9|28932.2|28882.2|353
1621282500000|2021-05-17 20:15:00|28933|28883|28934.6|28884.6|28936.3|28886.3|28930.8|28880.8|342
1621282800000|2021-05-17 20:20:00|28934.9|28884.9|28938.7|28888.7|28939.3|28889.3|28932.5|28882.5|355
1621283100000|2021-05-17 20:25:00|28938.8|28888.8|28938.3|28888.3|28941.4|28891.4|28934.3|28884.3|402
1621283400000|2021-05-17 20:30:00|28938.9|28888.9|28941|28891|28941.6|28891.6|28935.8|28885.8|318
1621283700000|2021-05-17 20:35:00|28939.8|28889.8|28943.7|28893.7|28944.2|28894.2|28936.5|28886.5|304
1621284000000|2021-05-17 20:40:00|28942.3|28892.3|28953.6|28903.6|28957.3|28907.3|28942.3|28892.3|406
1621284300000|2021-05-17 20:45:00|28953.4|28903.4|28955.2|28905.2|28957.2|28907.2|28949.9|28899.9|363
1621284600000|2021-05-17 20:50:00|28955.3|28905.3|28953.4|28903.4|28957.2|28907.2|28946.8|28896.8|250
1621284900000|2021-05-17 20:55:00|28953.6|28903.6|28961|28897.5|28963.8|28907.1|28947.6|28890.1|266
1621285200000|2021-05-17 21:00:00|28965.3|28894.2|28969.6|28895.3|28985.8|28898.2|28965.3|28882.6|63
1621285500000|2021-05-17 21:05:00|28966.1|28890.6|28962.5|28905.7|28993.6|28908.6|28958|28861.9|110
1621285800000|2021-05-17 21:10:00|28958|28905.9|28967|28904.3|28979.5|28907.6|28956|28862.5|173
1621286100000|2021-05-17 21:15:00|28956|28905.1|28963.9|28893.8|29017.8|28905.4|28955.1|28879|103
1621286400000|2021-05-17 21:20:00|28978.9|28893.9|28962|28909.6|28979.2|28910.1|28953|28879|171
1621286700000|2021-05-17 21:25:00|28963.5|28901.7|28960.9|28898.6|28981.1|28911.4|28954|28871.1|141
1621287000000|2021-05-17 21:30:00|28958.4|28908.4|28950.6|28900.6|28962.1|28908.5|28950|28886.1|387
1621287300000|2021-05-17 21:35:00|28952|28902|28953.1|28896.4|28957.9|28907.9|28949.7|28891.9|309
1621287600000|2021-05-17 21:40:00|28960.6|28889.2|28958.4|28908.4|28963.4|28913.4|28950.7|28885|206
1621287900000|2021-05-17 21:45:00|28952.9|28902.9|28959.8|28909.8|28969.8|28916.3|28952.8|28898.1|227
1621288200000|2021-05-17 21:50:00|28963.6|28913.6|28951.6|28901.6|28964|28914|28950|28899.1|128
1621288500000|2021-05-17 21:55:00|28953.1|28903.1|28954.9|28904.9|28964.8|28914.8|28950.9|28900.9|308
1621288800000|2021-05-17 22:00:00|28953.4|28903.4|28946.9|28896.9|28966.2|28908.4|28942|28891.4|628
1621289100000|2021-05-17 22:05:00|28947.2|28897.2|28945|28895|28950.8|28900.8|28943.3|28893.3|971
1621289400000|2021-05-17 22:10:00|28945.9|28895.9|28943.9|28893.9|28952.5|28902.5|28943.9|28893.9|1069
1621289700000|2021-05-17 22:15:00|28946.6|28896.6|28952.2|28902.2|28954.6|28904.6|28946|28896|322
1621290000000|2021-05-17 22:20:00|28952.1|28902.1|28947.4|28897.4|28955.5|28905.5|28946.7|28896.7|186
1621290300000|2021-05-17 22:25:00|28946.8|28896.8|28950.7|28900.7|28954.2|28904.2|28945|28895|213
1621290600000|2021-05-17 22:30:00|28948.7|28898.7|28952|28902|28957.5|28907.5|28946.9|28896.9|204
1621290900000|2021-05-17 22:35:00|28953.3|28903.3|28950.6|28900.6|28957.9|28907.9|28945.6|28895.6|250
1621291200000|2021-05-17 22:40:00|28951|28901|28951.3|28901.3|28953.5|28903.5|28942.4|28892.4|187
1621291500000|2021-05-17 22:45:00|28945.5|28895.5|28946.6|28896.6|28957|28907|28945.4|28895.4|180
1621291800000|2021-05-17 22:50:00|28947.3|28897.3|28950.2|28900.2|28954.9|28904.9|28947.3|28897.3|289
1621292100000|2021-05-17 22:55:00|28950.7|28900.7|28952.4|28902.4|28954.1|28904.1|28946.1|28896.1|199
1621292400000|2021-05-17 23:00:00|28951.1|28901.1|28952.7|28902.7|28958.3|28908.3|28945.6|28895.6|244
1621292700000|2021-05-17 23:05:00|28946|28896|28949.8|28899.8|28955.4|28905.4|28945.8|28895.8|270
1621293000000|2021-05-17 23:10:00|28950.4|28900.4|28949.2|28899.2|28956.7|28906.7|28946.8|28896.8|233
1621293300000|2021-05-17 23:15:00|28947.1|28897.1|28950.4|28900.4|28956|28906|28947.1|28897.1|264
1621293600000|2021-05-17 23:20:00|28949.7|28899.7|28950.8|28900.8|28954|28904|28947.3|28897.3|213
1621293900000|2021-05-17 23:25:00|28950.6|28900.6|28948.5|28898.5|28953|28903|28946|28896|215
1621294200000|2021-05-17 23:30:00|28948.1|28898.1|28948.1|28898.1|28951|28901|28944.7|28894.7|227
1621294500000|2021-05-17 23:35:00|28947.1|28897.1|28948.8|28898.8|28951.8|28901.8|28946.3|28896.3|180
1621294800000|2021-05-17 23:40:00|28948.6|28898.6|28942.8|28892.8|28950|28900|28942.3|28892.3|255
1621295100000|2021-05-17 23:45:00|28943.8|28893.8|28944.7|28894.7|28947.3|28897.3|28940.5|28890.5|300
1621295400000|2021-05-17 23:50:00|28945.5|28895.5|28944.8|28894.8|28948.6|28898.6|28941.8|28891.8|276
1621295700000|2021-05-17 23:55:00|28944.7|28894.7|28941.5|28891.5|28945.9|28895.9|28936.9|28886.9|398
1621296000000|2021-05-18 00:00:00|28942.2|28892.2|28945.4|28895.4|28948.4|28898.4|28940.5|28890.5|562
1621296300000|2021-05-18 00:05:00|28945.6|28895.6|28943.9|28893.9|28950.2|28900.2|28941|28891|577
1621296600000|2021-05-18 00:10:00|28944|28894|28942.1|28892.1|28945.4|28895.4|28940.6|28890.6|444
1621296900000|2021-05-18 00:15:00|28942.5|28892.5|28937.5|28887.5|28944.6|28894.6|28936.9|28886.9|538
1621297200000|2021-05-18 00:20:00|28937.1|28887.1|28940.2|28890.2|28941|28891|28935|28885|449
1621297500000|2021-05-18 00:25:00|28940.5|28890.5|28942.7|28892.7|28944|28894|28939.2|28889.2|500
1621297800000|2021-05-18 00:30:00|28943.9|28893.9|28942.3|28892.3|28945.7|28895.7|28939.5|28889.5|444
1621298100000|2021-05-18 00:35:00|28942.5|28892.5|28942.5|28892.5|28945|28895|28938.7|28888.7|422
1621298400000|2021-05-18 00:40:00|28943.9|28893.9|28939.2|28889.2|28946.6|28896.6|28936.5|28886.5|510
1621298700000|2021-05-18 00:45:00|28939|28889|28940.9|28890.9|28941.8|28891.8|28935.7|28885.7|665
1621299000000|2021-05-18 00:50:00|28941.1|28891.1|28943.5|28893.5|28946.3|28896.3|28938.9|28888.9|645
1621299300000|2021-05-18 00:55:00|28943.3|28893.3|28941.7|28891.7|28947.6|28897.6|28941|28891|654
1621299600000|2021-05-18 01:00:00|28942.3|28892.3|28941.5|28891.5|28943.3|28893.3|28937|28887|681
1621299900000|2021-05-18 01:05:00|28941.7|28891.7|28938.6|28888.6|28945.4|28895.4|28936.9|28886.9|664
1621300200000|2021-05-18 01:10:00|28938.9|28888.9|28928|28878|28940.5|28890.5|28925.9|28875.9|596
1621300500000|2021-05-18 01:15:00|28927.8|28877.8|28924.2|28874.2|28931.7|28881.7|28923.1|28873.1|529
1621300800000|2021-05-18 01:20:00|28924|28874|28926.8|28876.8|28934.8|28884.8|28923.2|28873.2|524
1621301100000|2021-05-18 01:25:00|28927.3|28877.3|28919.2|28869.2|28928.6|28878.6|28917|28867|626
1621301400000|2021-05-18 01:30:00|28919.3|28869.3|28915|28865|28922.2|28872.2|28913|28863|663
1621301700000|2021-05-18 01:35:00|28914.6|28864.6|28920.2|28870.2|28924.2|28874.2|28913.2|28863.2|557
1621302000000|2021-05-18 01:40:00|28920.9|28870.9|28917.8|28867.8|28922.5|28872.5|28915.3|28865.3|467
1621302300000|2021-05-18 01:45:00|28918.9|28868.9|28919.8|28869.8|28921.5|28871.5|28914.7|28864.7|572
1621302600000|2021-05-18 01:50:00|28919.6|28869.6|28919.3|28869.3|28921.6|28871.6|28915.5|28865.5|526
1621302900000|2021-05-18 01:55:00|28919.2|28869.2|28917.3|28867.3|28923.9|28873.9|28915.6|28865.6|479
1621303200000|2021-05-18 02:00:00|28917.2|28867.2|28911.3|28861.3|28919.7|28869.7|28910.1|28860.1|685
1621303500000|2021-05-18 02:05:00|28913.2|28863.2|28915.6|28865.6|28919.5|28869.5|28909.6|28859.6|597
1621303800000|2021-05-18 02:10:00|28916.7|28866.7|28910.8|28860.8|28918.9|28868.9|28909.4|28859.4|526
1621304100000|2021-05-18 02:15:00|28912.8|28862.8|28914.8|28864.8|28917.1|28867.1|28908.3|28858.3|496
1621304400000|2021-05-18 02:20:00|28914.2|28864.2|28915.2|28865.2|28917|28867|28908|28858|410
1621304700000|2021-05-18 02:25:00|28915.3|28865.3|28917|28867|28918.7|28868.7|28911.6|28861.6|564
1621305000000|2021-05-18 02:30:00|28917.1|28867.1|28921.8|28871.8|28923.8|28873.8|28915.9|28865.9|531
1621305300000|2021-05-18 02:35:00|28922.2|28872.2|28922.3|28872.3|28925|28888|28908|28866.4|362
1621305600000|2021-05-18 02:40:00|28922|28872|28922.2|28872.2|28925.2|28890.8|28909.7|28868|306
1621305900000|2021-05-18 02:45:00|28921.7|28871.7|28922.4|28872.4|28925.3|28875.3|28919.4|28869.4|413
1621306200000|2021-05-18 02:50:00|28922.8|28872.8|28924.6|28874.6|28925.5|28875.5|28920.5|28870.5|358
1621306500000|2021-05-18 02:55:00|28923.6|28873.6|28921.9|28871.9|28927.9|28892.8|28911.5|28870.6|371
1621306800000|2021-05-18 03:00:00|28922.3|28872.3|28926.7|28876.7|28926.7|28876.7|28922.1|28872.1|342
1621307100000|2021-05-18 03:05:00|28926.8|28876.8|28920.5|28870.5|28927.2|28891.9|28910.1|28869.1|297
1621307400000|2021-05-18 03:10:00|28920.9|28870.9|28920.6|28870.6|28923.1|28887.1|28907.1|28867.8|403
1621307700000|2021-05-18 03:15:00|28921.1|28871.1|28917.6|28867.6|28922.5|28885.2|28905.2|28865.8|368
1621308000000|2021-05-18 03:20:00|28917.9|28867.9|28915|28865|28919.8|28884.7|28904.7|28861.8|480
1621308300000|2021-05-18 03:25:00|28915.4|28865.4|28918.1|28868.1|28920.9|28885.7|28904.6|28861.7|408
1621308600000|2021-05-18 03:30:00|28917.5|28867.5|28913.2|28863.2|28921.7|28886.2|28905.7|28860.7|504
1621308900000|2021-05-18 03:35:00|28912.8|28862.8|28912.2|28862.2|28916.3|28881|28899.5|28858.2|548
1621309200000|2021-05-18 03:40:00|28911.7|28861.7|28907|28857|28913.9|28878.6|28898.3|28856.7|438
1621309500000|2021-05-18 03:45:00|28909.2|28859.2|28914.4|28864.4|28916.9|28880.7|28900.7|28856.4|525
1621309800000|2021-05-18 03:50:00|28915.1|28865.1|28910.8|28860.8|28916.9|28881|28901|28858.6|496
1621310100000|2021-05-18 03:55:00|28911.6|28861.6|28911.3|28861.3|28914.7|28879.6|28899.6|28858.2|404
1621310400000|2021-05-18 04:00:00|28910|28860|28915.4|28865.4|28918.1|28868.1|28909.5|28859.5|526
1621310700000|2021-05-18 04:05:00|28914.9|28864.9|28918.7|28868.7|28919.7|28884.8|28904.4|28864.3|485
1621311000000|2021-05-18 04:10:00|28919|28869|28917.8|28867.8|28920.5|28870.5|28913.5|28863.5|449
1621311300000|2021-05-18 04:15:00|28915.7|28865.7|28920|28870|28920.9|28886.8|28905|28864.5|314
1621311600000|2021-05-18 04:20:00|28920.1|28870.1|28920.5|28870.5|28922.2|28887.1|28906.8|28868.1|365
1621311900000|2021-05-18 04:25:00|28920.6|28870.6|28918.2|28868.2|28923|28887.1|28907.1|28865.3|357
1621312200000|2021-05-18 04:30:00|28917.4|28867.4|28915.6|28865.6|28920.8|28884.2|28902.3|28863.2|421
1621312500000|2021-05-18 04:35:00|28916.1|28866.1|28921.3|28871.3|28923.8|28886.9|28906.9|28863.5|505
1621312800000|2021-05-18 04:40:00|28921.5|28871.5|28918.4|28868.4|28923.4|28873.4|28917.9|28867.9|422
1621313100000|2021-05-18 04:45:00|28919|28869|28922.7|28872.7|28924.5|28889.9|28908|28868.1|323
1621313400000|2021-05-18 04:50:00|28923.6|28873.6|28918.8|28868.8|28924.1|28889.1|28908.5|28864.8|335
1621313700000|2021-05-18 04:55:00|28919.7|28869.7|28920.1|28870.1|28922.6|28872.6|28916.4|28866.4|381
1621314000000|2021-05-18 05:00:00|28920|28870|28920.6|28870.6|28923.2|28873.2|28916.2|28866.2|409
1621314300000|2021-05-18 05:05:00|28921.3|28871.3|28919.2|28869.2|28922.9|28872.9|28917.7|28867.7|341
1621314600000|2021-05-18 05:10:00|28919.4|28869.4|28918.7|28868.7|28922.3|28872.3|28916.4|28866.4|409
1621314900000|2021-05-18 05:15:00|28919.3|28869.3|28915.8|28865.8|28921.5|28871.5|28914.5|28864.5|435
1621315200000|2021-05-18 05:20:00|28917.6|28867.6|28915|28865|28920.3|28880.3|28900.3|28862.2|391
1621315500000|2021-05-18 05:25:00|28915.1|28865.1|28915.7|28865.7|28918.4|28868.4|28912.5|28862.5|307
1621315800000|2021-05-18 05:30:00|28915.5|28865.5|28914.6|28864.6|28917.6|28881.6|28901.6|28861.5|452
1621316100000|2021-05-18 05:35:00|28914.5|28864.5|28914.8|28864.8|28917.1|28867.1|28912.8|28862.8|376
1621316400000|2021-05-18 05:40:00|28914.9|28864.9|28915.2|28865.2|28917.6|28867.6|28911.8|28861.8|422
1621316700000|2021-05-18 05:45:00|28914.3|28864.3|28913.6|28863.6|28917.1|28867.1|28912.5|28862.5|379
1621317000000|2021-05-18 05:50:00|28914.5|28864.5|28917.3|28867.3|28918.1|28868.1|28913.5|28863.5|374
1621317300000|2021-05-18 05:55:00|28917.6|28867.6|28914.1|28864.1|28917.8|28867.8|28910.2|28860.2|416
1621317600000|2021-05-18 06:00:00|28915.3|28865.3|28896.5|28846.5|28917.9|28881.3|28892.5|28842.5|639
1621317900000|2021-05-18 06:05:00|28897.5|28847.5|28893.5|28843.5|28899.7|28849.7|28891.6|28841.6|538
1621318200000|2021-05-18 06:10:00|28893.8|28843.8|28876|28826|28894.6|28844.6|28860.3|28823.2|695
1621318500000|2021-05-18 06:15:00|28876.4|28826.4|28846.6|28796.6|28876.4|28840.8|28839.4|28791|666
1621318800000|2021-05-18 06:20:00|28846.1|28796.1|28824.5|28774.5|28850.7|28807.2|28815.9|28770.4|694
1621319100000|2021-05-18 06:25:00|28824.4|28774.4|28794.8|28744.8|28829.3|28788.7|28780.5|28736.8|629
1621319400000|2021-05-18 06:30:00|28794.7|28744.7|28826.2|28776.2|28827.1|28789.7|28777.5|28743.3|599
1621319700000|2021-05-18 06:35:00|28826.1|28776.1|28799.7|28779.7|28830.9|28797|28797.9|28764.6|578
1621320000000|2021-05-18 06:40:00|28799.6|28779.6|28786.9|28736.9|28810.8|28780.1|28770.5|28733.1|637
1621320300000|2021-05-18 06:45:00|28786.8|28736.8|28740.1|28720.1|28787.2|28748.8|28738.5|28699.2|621
1621320600000|2021-05-18 06:50:00|28740|28720|28739.1|28719.1|28757|28721.9|28737.5|28703.7|663
1621320900000|2021-05-18 06:55:00|28738.9|28718.9|28758.7|28708.7|28760.1|28725.1|28735.4|28702.1|669
1621321200000|2021-05-18 07:00:00|28759.2|28709.2|28719.3|28699.3|28759.3|28723.8|28706.9|28672|764
1621321500000|2021-05-18 07:05:00|28719.8|28699.8|28713|28693|28744|28708.1|28706.8|28671.4|742
1621321800000|2021-05-18 07:10:00|28712.6|28692.6|28703.4|28683.4|28725|28693.2|28697.5|28669.7|707
1621322100000|2021-05-18 07:15:00|28703.2|28683.2|28707.7|28687.7|28711.1|28691.1|28702.9|28682.9|599
1621322400000|2021-05-18 07:20:00|28707.5|28687.5|28705.6|28685.6|28708.5|28688.5|28702.4|28682.4|556
1621322700000|2021-05-18 07:25:00|28705.8|28685.8|28713.7|28693.7|28720.2|28700.2|28703.2|28683.2|519
1621323000000|2021-05-18 07:30:00|28715|28695|28738.2|28718.2|28752.4|28720|28713.8|28693.8|701
1621323300000|2021-05-18 07:35:00|28738.1|28718.1|28748.1|28728.1|28768.6|28733.2|28737|28708.2|672
1621323600000|2021-05-18 07:40:00|28747.9|28727.9|28789.1|28739.1|28789.7|28751.7|28745.3|28717.2|596
1621323900000|2021-05-18 07:45:00|28789.3|28739.3|28754.8|28734.8|28789.3|28755|28752.5|28717.6|696
1621324200000|2021-05-18 07:50:00|28755|28735|28760.5|28740.5|28765.1|28745.1|28747.5|28727.5|754
1621324500000|2021-05-18 07:55:00|28760.6|28740.6|28753.1|28733.1|28776.2|28741.2|28742.2|28703.5|653
1621324800000|2021-05-18 08:00:00|28754.3|28734.3|28788.2|28738.2|28789.1|28758.6|28750.4|28715.9|664
1621325100000|2021-05-18 08:05:00|28787.6|28737.6|28772.5|28752.5|28787.9|28753.6|28763.4|28736.9|627
1621325400000|2021-05-18 08:10:00|28772.4|28752.4|28770.6|28750.6|28789|28755.5|28767.9|28736.4|554
1621325700000|2021-05-18 08:15:00|28772.9|28752.9|28757.3|28737.3|28773.1|28753.1|28756.6|28736.6|512
1621326000000|2021-05-18 08:20:00|28757.1|28737.1|28754.4|28734.4|28764.7|28744.7|28754.2|28734.2|612
1621326300000|2021-05-18 08:25:00|28754.5|28734.5|28707.7|28687.7|28756|28736|28691.5|28657.6|760
1621326600000|2021-05-18 08:30:00|28707.6|28687.6|28707.9|28687.9|28722.8|28690.6|28699.8|28665|792
1621326900000|2021-05-18 08:35:00|28707.7|28687.7|28719.3|28699.3|28724.4|28704.4|28706.8|28686.8|614
1621327200000|2021-05-18 08:40:00|28720.4|28700.4|28713.9|28693.9|28721|28701|28710.5|28690.5|595
1621327500000|2021-05-18 08:45:00|28715|28695|28715.7|28695.7|28719.1|28699.1|28712.3|28692.3|454
1621327800000|2021-05-18 08:50:00|28715.6|28695.6|28725.1|28705.1|28725.3|28705.3|28714.6|28694.6|517
1621328100000|2021-05-18 08:55:00|28724.8|28704.8|28735.3|28715.3|28755.3|28723|28723.5|28703.5|624
1621328400000|2021-05-18 09:00:00|28735.8|28715.8|28733.2|28713.2|28739.9|28719.9|28726|28706|740
1621328700000|2021-05-18 09:05:00|28733.3|28713.3|28731.3|28711.3|28734.8|28714.8|28723.4|28703.4|568
1621329000000|2021-05-18 09:10:00|28731|28711|28735.1|28715.1|28736.8|28716.8|28729.5|28709.5|547
1621329300000|2021-05-18 09:15:00|28735.4|28715.4|28751.9|28731.9|28760.6|28740.6|28733.1|28713.1|469
1621329600000|2021-05-18 09:20:00|28750.7|28730.7|28750.6|28730.6|28754.3|28734.3|28749.1|28729.1|502
1621329900000|2021-05-18 09:25:00|28751.6|28731.6|28719.1|28699.1|28755.8|28735.8|28718.1|28686.9|605
1621330200000|2021-05-18 09:30:00|28719.2|28699.2|28705.9|28685.9|28723.7|28703.7|28702.7|28682.7|596
1621330500000|2021-05-18 09:35:00|28705.7|28685.7|28717.4|28697.4|28721.7|28701.7|28705.7|28685.7|708
1621330800000|2021-05-18 09:40:00|28716.3|28696.3|28715.6|28695.6|28733.3|28713.3|28714|28694|663
1621331100000|2021-05-18 09:45:00|28715.5|28695.5|28722.1|28702.1|28723.4|28703.4|28710|28690|490
1621331400000|2021-05-18 09:50:00|28722.5|28702.5|28721.4|28701.4|28723.9|28703.9|28715.5|28695.5|567
1621331700000|2021-05-18 09:55:00|28721.1|28701.1|28714.4|28694.4|28721.5|28701.5|28712.6|28692.6|540
1621332000000|2021-05-18 10:00:00|28714|28694|28718.8|28698.8|28722.3|28702.3|28712.7|28692.7|541
1621332300000|2021-05-18 10:05:00|28719.1|28699.1|28726.5|28706.5|28727.2|28707.2|28717.4|28697.4|538
1621332600000|2021-05-18 10:10:00|28726.1|28706.1|28745|28725|28763.1|28730.6|28722.9|28702.6|641
1621332900000|2021-05-18 10:15:00|28745.8|28725.8|28741.2|28721.2|28747.4|28727.4|28736.6|28716.6|516
1621333200000|2021-05-18 10:20:00|28740.2|28720.2|28745.8|28725.8|28750.5|28730.5|28736.6|28716.6|526
1621333500000|2021-05-18 10:25:00|28745.7|28725.7|28747.8|28727.8|28755|28735|28739.3|28719.3|533
1621333800000|2021-05-18 10:30:00|28747.7|28727.7|28741.1|28721.1|28748.3|28728.3|28736.9|28716.9|520
1621334100000|2021-05-18 10:35:00|28741.2|28721.2|28746.5|28726.5|28748.7|28728.7|28738|28718|491
1621334400000|2021-05-18 10:40:00|28744.2|28724.2|28740.8|28720.8|28748.1|28728.1|28739.6|28719.6|488
1621334700000|2021-05-18 10:45:00|28740.9|28720.9|28751.5|28731.5|28752.7|28732.7|28740.6|28720.6|494
1621335000000|2021-05-18 10:50:00|28752|28732|28751.1|28731.1|28753.5|28733.5|28750|28730|321
1621335300000|2021-05-18 10:55:00|28751.5|28731.5|28749.9|28729.9|28755.3|28735.3|28746.1|28726.1|563
1621335600000|2021-05-18 11:00:00|28749.7|28729.7|28744.2|28724.2|28751.1|28731.1|28742.3|28722.3|570
1621335900000|2021-05-18 11:05:00|28744.4|28724.4|28745.8|28725.8|28755.3|28735.3|28742.8|28722.8|518
1621336200000|2021-05-18 11:10:00|28745.9|28725.9|28741.8|28721.8|28748.4|28728.4|28738.2|28718.2|553
1621336500000|2021-05-18 11:15:00|28741.4|28721.4|28744.8|28724.8|28745.5|28725.5|28740.8|28720.8|522
1621336800000|2021-05-18 11:20:00|28744.7|28724.7|28727.5|28707.5|28745.5|28725.5|28723.1|28703.1|525
1621337100000|2021-05-18 11:25:00|28727.8|28707.8|28729.8|28709.8|28735.5|28715.5|28725.8|28705.8|489
1621337400000|2021-05-18 11:30:00|28729.7|28709.7|28713.5|28693.5|28730.3|28710.3|28707.6|28687.6|665
1621337700000|2021-05-18 11:35:00|28714|28694|28704.2|28684.2|28714.2|28694.2|28702.2|28682.2|639
1621338000000|2021-05-18 11:40:00|28704.4|28684.4|28681.4|28661.4|28705.5|28685.5|28681|28661|519
1621338300000|2021-05-18 11:45:00|28680.8|28660.8|28685|28665|28708.4|28669.1|28677.2|28651.4|658
1621338600000|2021-05-18 11:50:00|28684.8|28664.8|28685.2|28665.2|28687.8|28667.8|28680.6|28660.6|605
1621338900000|2021-05-18 11:55:00|28684.9|28664.9|28695.9|28675.9|28707.1|28680.3|28683.7|28657.1|574
1621339200000|2021-05-18 12:00:00|28696|28676|28688|28668|28704.5|28684.5|28686.5|28666.5|616
1621339500000|2021-05-18 12:05:00|28688.8|28668.8|28687.9|28667.9|28690.6|28670.6|28684.8|28664.8|559
1621339800000|2021-05-18 12:10:00|28687.4|28667.4|28686|28666|28690|28670|28681.9|28661.9|526
1621340100000|2021-05-18 12:15:00|28685.9|28665.9|28681.3|28661.3|28689.5|28669.5|28678.9|28658.9|581
1621340400000|2021-05-18 12:20:00|28681.4|28661.4|28690.1|28670.1|28690.1|28670.1|28681.4|28661.4|569
1621340700000|2021-05-18 12:25:00|28690.5|28670.5|28684.8|28664.8|28700.7|28670.5|28680.4|28644.9|540
1621341000000|2021-05-18 12:30:00|28684.9|28664.9|28672.8|28652.8|28701.3|28667.8|28669.3|28636.1|568
1621341300000|2021-05-18 12:35:00|28672.6|28652.6|28678.2|28658.2|28682.6|28662.6|28671.8|28651.8|588
1621341600000|2021-05-18 12:40:00|28678.6|28658.6|28676.2|28656.2|28678.6|28658.6|28660.5|28640.5|789
1621341900000|2021-05-18 12:45:00|28675.8|28655.8|28684.2|28664.2|28704.2|28672|28673.9|28653|717
1621342200000|2021-05-18 12:50:00|28684.9|28664.9|28693.1|28673.1|28699.2|28679.2|28684.4|28664.4|637
1621342500000|2021-05-18 12:55:00|28693.2|28673.2|28689.6|28669.6|28693.2|28673.2|28679.2|28659.2|713
1621342800000|2021-05-18 13:00:00|28689.5|28669.5|28693.2|28673.2|28698.2|28678.2|28684.6|28664.6|725
1621343100000|2021-05-18 13:05:00|28694.4|28674.4|28715.9|28695.9|28716.7|28696.7|28693.1|28673.1|637
1621343400000|2021-05-18 13:10:00|28716|28696|28733.9|28713.9|28751.2|28717.4|28716|28690.5|726
1621343700000|2021-05-18 13:15:00|28733.8|28713.8|28744.5|28724.5|28747.3|28727.3|28719.5|28699.5|708
1621344000000|2021-05-18 13:20:00|28745|28725|28714.3|28694.3|28745.3|28725.3|28707|28687|662
1621344300000|2021-05-18 13:25:00|28713.1|28693.1|28720.6|28700.6|28726.3|28706.3|28712.1|28692.1|663
1621344600000|2021-05-18 13:30:00|28720.5|28700.5|28721|28701|28723.6|28703.6|28713.2|28693.2|629
1621344900000|2021-05-18 13:35:00|28721.2|28701.2|28688.5|28668.5|28722.3|28702.3|28682.3|28649.4|780
1621345200000|2021-05-18 13:40:00|28689.6|28669.6|28684|28664|28707.2|28675.9|28678|28657.2|904
1621345500000|2021-05-18 13:45:00|28684.1|28664.1|28681.4|28661.4|28697.5|28677.5|28680.7|28660.7|777
1621345800000|2021-05-18 13:50:00|28681.2|28661.2|28650.4|28630.4|28684.2|28664.2|28650|28630|767
1621346100000|2021-05-18 13:55:00|28650.6|28630.6|28674.8|28654.8|28677.3|28657.3|28648.6|28628.6|785
1621346400000|2021-05-18 14:00:00|28675.5|28655.5|28703.5|28683.5|28705|28685|28672.5|28652.5|863
1621346700000|2021-05-18 14:05:00|28704.6|28684.6|28710.1|28690.1|28723.6|28693.7|28698.3|28671.2|745
1621347000000|2021-05-18 14:10:00|28710.7|28690.7|28723|28703|28723.7|28703.7|28707.3|28687.3|656
1621347300000|2021-05-18 14:15:00|28722.9|28702.9|28731.4|28711.4|28732.6|28712.6|28721.1|28701.1|691
1621347600000|2021-05-18 14:20:00|28730.9|28710.9|28695.8|28675.8|28732.1|28712.1|28695.5|28660.2|620
1621347900000|2021-05-18 14:25:00|28696.2|28676.2|28691.4|28671.4|28702.2|28682.2|28686.8|28666.8|619
1621348200000|2021-05-18 14:30:00|28691.2|28671.2|28687.5|28667.5|28694.9|28674.9|28686.1|28666.1|572
1621348500000|2021-05-18 14:35:00|28687.6|28667.6|28696.9|28676.9|28697.2|28677.2|28687.4|28667.4|574
1621348800000|2021-05-18 14:40:00|28696.7|28676.7|28686.2|28666.2|28698.9|28678.9|28682.5|28662.5|684
1621349100000|2021-05-18 14:45:00|28685.8|28665.8|28679.6|28659.6|28686.4|28666.4|28676.5|28656.5|613
1621349400000|2021-05-18 14:50:00|28679.7|28659.7|28657.4|28637.4|28687|28667|28655.1|28619.2|671
1621349700000|2021-05-18 14:55:00|28657.6|28637.6|28665.9|28645.9|28670.3|28650.3|28651|28631|870
1621350000000|2021-05-18 15:00:00|28665.7|28645.7|28681.5|28661.5|28682.9|28662.9|28663.4|28643.4|645
1621350300000|2021-05-18 15:05:00|28680.8|28660.8|28682.5|28662.5|28688.1|28668.1|28676.6|28656.6|736
1621350600000|2021-05-18 15:10:00|28682.6|28662.6|28684.9|28664.9|28700.3|28672.5|28671.8|28641.4|702
1621350900000|2021-05-18 15:15:00|28685|28665|28694.6|28674.6|28710.5|28677.9|28683.2|28654.1|575
1621351200000|2021-05-18 15:20:00|28694.5|28674.5|28704.4|28684.4|28719.8|28684.6|28693|28668.1|608
1621351500000|2021-05-18 15:25:00|28704.5|28684.5|28748.8|28698.8|28748.8|28702.5|28702.2|28667.3|615
1621351800000|2021-05-18 15:30:00|28750.8|28700.8|28753.1|28733.1|28769.5|28733.8|28726.4|28685.9|718
1621352100000|2021-05-18 15:35:00|28753.2|28733.2|28745.8|28725.8|28771|28736.5|28742.3|28707.7|737
1621352400000|2021-05-18 15:40:00|28745.6|28725.6|28750.6|28730.6|28765.2|28732|28745.2|28713.2|599
1621352700000|2021-05-18 15:45:00|28750.7|28730.7|28751.5|28731.5|28773|28738.5|28747.8|28718.8|621
1621353000000|2021-05-18 15:50:00|28750.5|28730.5|28750.2|28730.2|28754.2|28734.2|28748.3|28728.3|533
1621353300000|2021-05-18 15:55:00|28750.6|28730.6|28755.1|28735.1|28759.2|28739.2|28748.4|28728.4|639
1621353600000|2021-05-18 16:00:00|28755|28735|28750|28730|28757.6|28737.6|28747.9|28727.9|606
1621353900000|2021-05-18 16:05:00|28750.5|28730.5|28748.4|28728.4|28753.4|28733.4|28747.5|28727.5|493
1621354200000|2021-05-18 16:10:00|28748.1|28728.1|28737.9|28717.9|28754.2|28734.2|28736.1|28716.1|534
1621354500000|2021-05-18 16:15:00|28738|28718|28754.6|28734.6|28756.5|28735.4|28737.6|28706.4|495
1621354800000|2021-05-18 16:20:00|28754.7|28734.7|28740.4|28720.4|28764.5|28734.7|28739.7|28704.3|523
1621355100000|2021-05-18 16:25:00|28740|28720|28729.9|28709.9|28757.2|28721.9|28729.2|28703.9|425
1621355400000|2021-05-18 16:30:00|28729.6|28709.6|28750.3|28700.3|28751.9|28716.7|28729.6|28695.6|410
1621355700000|2021-05-18 16:35:00|28750.4|28700.4|28746.8|28696.8|28750.4|28718.1|28732.8|28696.7|350
1621356000000|2021-05-18 16:40:00|28746.9|28696.9|28734.5|28714.5|28753|28714.6|28728.3|28693.5|468
1621356300000|2021-05-18 16:45:00|28734.1|28714.1|28733.1|28713.1|28750|28717.2|28730.8|28696.2|344
1621356600000|2021-05-18 16:50:00|28732.3|28712.3|28731.5|28711.5|28748.1|28712.9|28727.4|28693.8|376
1621356900000|2021-05-18 16:55:00|28732.4|28712.4|28720.6|28700.6|28743.8|28712.4|28720.3|28687.1|426
1621357200000|2021-05-18 17:00:00|28720.2|28700.2|28715.3|28695.3|28721.4|28701.4|28713.7|28693.7|385
1621357500000|2021-05-18 17:05:00|28715.1|28695.1|28738.5|28688.5|28739.7|28704.9|28714.8|28684.5|348
1621357800000|2021-05-18 17:10:00|28722.8|28702.8|28720.4|28700.4|28723.3|28703.3|28720|28700|309
1621358100000|2021-05-18 17:15:00|28720.5|28700.5|28720.9|28700.9|28723.6|28703.6|28719.5|28699.5|297
1621358400000|2021-05-18 17:20:00|28720.8|28700.8|28720.3|28700.3|28723|28703|28719.6|28699.6|310
1621358700000|2021-05-18 17:25:00|28720.5|28700.5|28719.2|28699.2|28722.6|28702.6|28719|28699|290
1621359000000|2021-05-18 17:30:00|28719.1|28699.1|28720.3|28700.3|28721|28701|28716.3|28696.3|272
1621359300000|2021-05-18 17:35:00|28720.5|28700.5|28715.9|28695.9|28722.4|28702.4|28714.1|28694.1|280
1621359600000|2021-05-18 17:40:00|28715.5|28695.5|28707.9|28687.9|28717|28697|28706.3|28686.3|306
1621359900000|2021-05-18 17:45:00|28707.7|28687.7|28709|28689|28721.5|28689.7|28701.5|28669.1|411
1621360200000|2021-05-18 17:50:00|28708.6|28688.6|28706.3|28686.3|28709.8|28689.8|28704.9|28684.9|292
1621360500000|2021-05-18 17:55:00|28706.1|28686.1|28704.9|28684.9|28711.7|28691.7|28702|28682|418
1621360800000|2021-05-18 18:00:00|28705.6|28685.6|28707.7|28687.7|28711.7|28691.7|28702.2|28682.2|387
1621361100000|2021-05-18 18:05:00|28707.6|28687.6|28707.4|28687.4|28727.6|28690.3|28703.5|28670.8|319
1621361400000|2021-05-18 18:10:00|28706.4|28686.4|28694.7|28674.7|28716.3|28686.4|28692.1|28663|458
1621361700000|2021-05-18 18:15:00|28694.9|28674.9|28697.2|28677.2|28699.7|28679.7|28689.4|28669.4|443
1621362000000|2021-05-18 18:20:00|28697.1|28677.1|28693|28673|28710.3|28683|28691.8|28657.8|360
1621362300000|2021-05-18 18:25:00|28693.1|28673.1|28694.6|28674.6|28708.3|28676.6|28688.4|28655.8|429
1621362600000|2021-05-18 18:30:00|28694.8|28674.8|28692.8|28672.8|28699.1|28679.1|28691.2|28671.2|422
1621362900000|2021-05-18 18:35:00|28693.8|28673.8|28694.7|28674.7|28714.7|28679.7|28691.6|28657.2|459
1621363200000|2021-05-18 18:40:00|28694.8|28674.8|28691.5|28671.5|28712.7|28680.9|28689.7|28658.8|471
1621363500000|2021-05-18 18:45:00|28692.3|28672.3|28696.4|28676.4|28716.9|28683|28691.7|28659.2|522
1621363800000|2021-05-18 18:50:00|28696|28676|28693.4|28673.4|28710.2|28679|28692.2|28657.1|393
1621364100000|2021-05-18 18:55:00|28693.2|28673.2|28691.4|28671.4|28712|28675.6|28687.5|28654.3|399
1621364400000|2021-05-18 19:00:00|28691|28671|28687.1|28667.1|28707.8|28671.9|28685.6|28655.1|382
1621364700000|2021-05-18 19:05:00|28687|28667|28690.7|28670.7|28703.3|28670.8|28685.8|28652.6|368
1621365000000|2021-05-18 19:10:00|28690.9|28670.9|28696.6|28676.6|28710.2|28676.6|28688.3|28654.9|379
1621365300000|2021-05-18 19:15:00|28695.9|28675.9|28692.9|28672.9|28712.3|28676.3|28692.2|28661|390
1621365600000|2021-05-18 19:20:00|28692.7|28672.7|28691.8|28671.8|28708.6|28674.6|28689.1|28654.7|358
1621365900000|2021-05-18 19:25:00|28691.6|28671.6|28708.2|28658.2|28710.5|28675.1|28690.8|28656.3|330
1621366200000|2021-05-18 19:30:00|28708.3|28658.3|28703.2|28653.2|28712.2|28675.5|28687.1|28650.6|458
1621366500000|2021-05-18 19:35:00|28703.3|28653.3|28705.4|28655.4|28711|28668.6|28687.8|28652.3|458
1621366800000|2021-05-18 19:40:00|28706|28656|28700.4|28650.4|28707.6|28665.1|28682.9|28636.4|559
1621367100000|2021-05-18 19:45:00|28700.1|28650.1|28688.2|28668.2|28703.5|28668.8|28682.2|28646.8|468
1621367400000|2021-05-18 19:50:00|28688.4|28668.4|28685.5|28665.5|28701.1|28669.5|28684.5|28650.4|426
1621367700000|2021-05-18 19:55:00|28686|28666|28688|28638|28704|28670.2|28680.5|28630.5|475
1621368000000|2021-05-18 20:00:00|28689.1|28639.1|28693|28643|28699.6|28649.6|28679.6|28629.6|712
1621368300000|2021-05-18 20:05:00|28692.8|28642.8|28695.5|28645.5|28698|28648|28690.5|28640.5|289
1621368600000|2021-05-18 20:10:00|28695.2|28645.2|28696|28646|28699.5|28649.5|28690.7|28640.7|356
1621368900000|2021-05-18 20:15:00|28696.3|28646.3|28694.5|28644.5|28701.7|28651.7|28692|28642|335
1621369200000|2021-05-18 20:20:00|28694.9|28644.9|28698.4|28648.4|28699|28649|28693|28643|201
1621369500000|2021-05-18 20:25:00|28696.7|28646.7|28697.1|28647.1|28701.2|28651.2|28693.5|28643.5|379
1621369800000|2021-05-18 20:30:00|28696.8|28646.8|28701.5|28651.5|28703.5|28653.5|28692.7|28642.7|520
1621370100000|2021-05-18 20:35:00|28701.3|28651.3|28708.3|28658.3|28709.8|28659.8|28699.1|28649.1|403
1621370400000|2021-05-18 20:40:00|28709.2|28659.2|28713|28663|28718.9|28668.9|28705.6|28655.6|445
1621370700000|2021-05-18 20:45:00|28713.2|28663.2|28709.5|28659.5|28713.2|28663.2|28706|28656|380
1621371000000|2021-05-18 20:50:00|28709.7|28659.7|28712.7|28662.7|28713.9|28663.9|28706.8|28656.8|437
1621371300000|2021-05-18 20:55:00|28712.4|28662.4|28720|28670|28720|28670|28705.2|28652.9|392
1621371600000|2021-05-18 21:00:00|28717.9|28652.3|28718.5|28649.1|28730.9|28661.2|28704.7|28631.2|54
1621371900000|2021-05-18 21:05:00|28705|28649.6|28730.7|28642.5|28745|28657.5|28705|28629.6|111
1621372200000|2021-05-18 21:10:00|28735.1|28639.8|28725.1|28648.3|28737.9|28660|28702|28638.8|147
1621372500000|2021-05-18 21:15:00|28719.2|28651.5|28734.9|28657.8|28738.7|28663.4|28705|28638.7|136
1621372800000|2021-05-18 21:20:00|28729.3|28657.1|28718|28658.7|28741.8|28662.4|28707.5|28645.1|118
1621373100000|2021-05-18 21:25:00|28711.7|28661.7|28719.9|28660.5|28741.8|28665|28709.5|28646.1|127
1621373400000|2021-05-18 21:30:00|28723.6|28658.4|28725.8|28656.1|28740|28667|28712.9|28647|249
1621373700000|2021-05-18 21:35:00|28726.2|28654.8|28714.1|28652.7|28734.7|28667|28709.5|28642.6|226
1621374000000|2021-05-18 21:40:00|28716.1|28651|28710.5|28660.5|28733.1|28665.1|28709.6|28644.5|181
1621374300000|2021-05-18 21:45:00|28710.4|28660.4|28711.3|28661.3|28745.4|28665.4|28708.6|28643.6|207
1621374600000|2021-05-18 21:50:00|28712.7|28659.7|28713.1|28663.1|28742.8|28667.3|28709.3|28646.8|185
1621374900000|2021-05-18 21:55:00|28712.8|28662.8|28715.2|28650.6|28744.5|28663.7|28705.9|28648.5|244
1621375200000|2021-05-18 22:00:00|28714.3|28652.1|28704.4|28652.7|28714.5|28658|28700.2|28647.8|541
1621375500000|2021-05-18 22:05:00|28703.3|28653.3|28705.1|28655.1|28710|28656.2|28702.8|28649.9|381
1621375800000|2021-05-18 22:10:00|28704.9|28654.9|28713|28659.1|28720.6|28661.1|28704.2|28645|958
1621376100000|2021-05-18 22:15:00|28716|28654.2|28710.1|28660.1|28724.1|28666.1|28708.2|28651.5|276
1621376400000|2021-05-18 22:20:00|28710.7|28660.7|28715.6|28665.6|28719.8|28666.2|28709.2|28658.5|238
1621376700000|2021-05-18 22:25:00|28712.8|28662.8|28714|28664|28724|28669.1|28711.1|28658.8|405
1621377000000|2021-05-18 22:30:00|28716.9|28664.3|28717.8|28665.6|28723.2|28673|28709.8|28659.8|340
1621377300000|2021-05-18 22:35:00|28715.1|28665.1|28715.7|28665.7|28724.2|28672.7|28711.5|28661.5|192
1621377600000|2021-05-18 22:40:00|28716|28666|28720.9|28662|28724|28673.5|28710|28660|255
1621377900000|2021-05-18 22:45:00|28717.3|28665.1|28719.3|28669.3|28719.3|28669.3|28709|28659|216
1621378200000|2021-05-18 22:50:00|28718.5|28668.5|28718.9|28668.9|28721.2|28671.2|28713.2|28663.2|260
1621378500000|2021-05-18 22:55:00|28717.5|28667.5|28715.7|28665.7|28722.2|28672.2|28711.7|28661.7|325
1621378800000|2021-05-18 23:00:00|28717.8|28667.8|28719.3|28669.3|28725.9|28674.1|28716.9|28666.9|380
1621379100000|2021-05-18 23:05:00|28719.2|28669.2|28717.8|28667.8|28721.2|28671.2|28715.6|28665.6|226
1621379400000|2021-05-18 23:10:00|28717.7|28667.7|28720.2|28670.2|28722.1|28672.1|28714.7|28664.7|258
1621379700000|2021-05-18 23:15:00|28721.5|28671.5|28718.4|28668.4|28722.4|28672.4|28713.9|28663.9|227
1621380000000|2021-05-18 23:20:00|28718.6|28668.6|28719.5|28669.5|28725|28675|28716.8|28666.8|231
1621380300000|2021-05-18 23:25:00|28720.4|28670.4|28720.1|28670.1|28721.7|28671.7|28715.9|28665.9|268
1621380600000|2021-05-18 23:30:00|28719.7|28669.7|28715.3|28665.3|28720.8|28670.8|28712.9|28662.9|344
1621380900000|2021-05-18 23:35:00|28715.1|28665.1|28713.1|28663.1|28719.5|28669.5|28711.3|28661.3|308
1621381200000|2021-05-18 23:40:00|28713.5|28663.5|28711.7|28661.7|28717.7|28667.7|28710.8|28660.8|301
1621381500000|2021-05-18 23:45:00|28713.9|28663.9|28713.4|28663.4|28720.4|28670.4|28711.1|28661.1|381
1621381800000|2021-05-18 23:50:00|28714.1|28664.1|28714.3|28664.3|28717.5|28667.5|28710.7|28660.7|348
1621382100000|2021-05-18 23:55:00|28714.5|28664.5|28720.7|28670.7|28724.4|28674.4|28712.6|28662.6|297
1621382400000|2021-05-19 00:00:00|28720.9|28670.9|28720.4|28670.4|28723.2|28673.2|28714.6|28664.6|445
1621382700000|2021-05-19 00:05:00|28720.3|28670.3|28716.5|28666.5|28721.7|28671.7|28710.4|28660.4|337
1621383000000|2021-05-19 00:10:00|28717|28667|28717.5|28667.5|28719.8|28669.8|28711.7|28661.7|365
1621383300000|2021-05-19 00:15:00|28715.9|28665.9|28714.9|28664.9|28720.8|28670.8|28710.9|28660.9|274
1621383600000|2021-05-19 00:20:00|28714.6|28664.6|28709.3|28659.3|28720.5|28670.5|28707.2|28657.2|353
1621383900000|2021-05-19 00:25:00|28709.4|28659.4|28709|28659|28711.9|28661.9|28704.5|28654.5|350
1621384200000|2021-05-19 00:30:00|28708.8|28658.8|28708.8|28658.8|28713.6|28663.6|28705.2|28655.2|337
1621384500000|2021-05-19 00:35:00|28711.4|28661.4|28706.8|28656.8|28711.4|28661.4|28706.3|28656.3|298
1621384800000|2021-05-19 00:40:00|28706.7|28656.7|28701.5|28651.5|28709.5|28659.5|28701.2|28651.2|349
1621385100000|2021-05-19 00:45:00|28701.6|28651.6|28695|28645|28703.5|28653.5|28692.8|28642.8|478
1621385400000|2021-05-19 00:50:00|28695.1|28645.1|28703.9|28653.9|28708.3|28658.3|28693.1|28643.1|428
1621385700000|2021-05-19 00:55:00|28703.6|28653.6|28706.8|28656.8|28710.9|28660.9|28700.3|28650.3|440
1621386000000|2021-05-19 01:00:00|28709.1|28659.1|28711.8|28661.8|28721.1|28671.1|28706.6|28656.6|558
1621386300000|2021-05-19 01:05:00|28711.7|28661.7|28705.7|28655.7|28715|28665|28705.3|28655.3|468
1621386600000|2021-05-19 01:10:00|28705.8|28655.8|28713.5|28663.5|28715.9|28665.9|28705|28655|467
1621386900000|2021-05-19 01:15:00|28713.8|28663.8|28711|28661|28717.2|28667.2|28707.5|28657.5|382
1621387200000|2021-05-19 01:20:00|28708|28658|28720.5|28670.5|28724.9|28674.9|28708|28658|454
1621387500000|2021-05-19 01:25:00|28722.8|28672.8|28714.7|28664.7|28724.1|28674.1|28709.7|28659.7|423
1621387800000|2021-05-19 01:30:00|28714.4|28664.4|28715.4|28665.4|28719.2|28669.2|28708.1|28658.1|390
1621388100000|2021-05-19 01:35:00|28715.5|28665.5|28718.1|28668.1|28724|28674|28711.9|28661.9|429
1621388400000|2021-05-19 01:40:00|28718.2|28668.2|28726.1|28676.1|28726.5|28676.5|28714.4|28664.4|407
1621388700000|2021-05-19 01:45:00|28726.2|28676.2|28723.4|28673.4|28727|28677|28720.9|28670.9|349
1621389000000|2021-05-19 01:50:00|28722.9|28672.9|28723.5|28673.5|28727.5|28677.5|28721.9|28671.9|391
1621389300000|2021-05-19 01:55:00|28724|28674|28725.2|28675.2|28726.9|28676.9|28719.7|28669.7|400
1621389600000|2021-05-19 02:00:00|28724.3|28674.3|28735.3|28685.3|28735.8|28685.8|28724.3|28674.3|489
1621389900000|2021-05-19 02:05:00|28735.1|28685.1|28731.9|28681.9|28736.1|28686.1|28729.4|28679.4|417
1621390200000|2021-05-19 02:10:00|28732.5|28682.5|28730.2|28680.2|28735.5|28685.5|28728.7|28678.7|436
1621390500000|2021-05-19 02:15:00|28730.7|28680.7|28731.2|28681.2|28733.4|28683.4|28727|28677|359
1621390800000|2021-05-19 02:20:00|28731.5|28681.5|28730.5|28680.5|28733.2|28683.2|28728.6|28678.6|389
1621391100000|2021-05-19 02:25:00|28730.1|28680.1|28725.4|28675.4|28730.6|28680.6|28724.8|28674.8|366
1621391400000|2021-05-19 02:30:00|28728.9|28678.9|28724|28674|28730.7|28680.7|28718.9|28668.9|531
1621391700000|2021-05-19 02:35:00|28723.6|28673.6|28718.8|28668.8|28726.2|28676.2|28718|28668|313
1621392000000|2021-05-19 02:40:00|28717.5|28667.5|28723.5|28673.5|28727|28677|28717.5|28667.5|392
1621392300000|2021-05-19 02:45:00|28723.4|28673.4|28724.7|28674.7|28728.8|28678.8|28721.9|28671.9|299
1621392600000|2021-05-19 02:50:00|28725.3|28675.3|28726.6|28676.6|28727.7|28677.7|28720.6|28670.6|420
1621392900000|2021-05-19 02:55:00|28726.8|28676.8|28724.8|28674.8|28729.1|28679.1|28721.6|28671.6|432
1621393200000|2021-05-19 03:00:00|28723.1|28673.1|28726.9|28676.9|28729.2|28679.2|28722.3|28672.3|444
1621393500000|2021-05-19 03:05:00|28726.5|28676.5|28720.2|28670.2|28729.2|28679.2|28720.2|28670.2|289
1621393800000|2021-05-19 03:10:00|28721.3|28671.3|28720.5|28670.5|28722.5|28672.5|28717.9|28667.9|347
1621394100000|2021-05-19 03:15:00|28720.3|28670.3|28717.3|28667.3|28721.4|28671.4|28714.7|28664.7|358
1621394400000|2021-05-19 03:20:00|28717.4|28667.4|28714|28664|28717.8|28667.8|28712.8|28662.8|350
1621394700000|2021-05-19 03:25:00|28714.3|28664.3|28710.1|28660.1|28717.6|28667.6|28709.1|28659.1|328
1621395000000|2021-05-19 03:30:00|28711|28661|28707.5|28657.5|28711.1|28661.1|28706.7|28656.7|310
1621395300000|2021-05-19 03:35:00|28708|28658|28710.6|28660.6|28718|28666|28703.8|28653.8|340
1621395600000|2021-05-19 03:40:00|28708.9|28658.9|28712.6|28662.6|28715.4|28665.4|28708.1|28658.1|397
1621395900000|2021-05-19 03:45:00|28712.1|28662.1|28709.1|28659.1|28715.8|28665.8|28708.2|28658.2|324
1621396200000|2021-05-19 03:50:00|28710.3|28660.3|28708.2|28658.2|28715.4|28665.4|28706.8|28656.8|295
1621396500000|2021-05-19 03:55:00|28707.5|28657.5|28710.1|28660.1|28713.5|28663.5|28704.7|28654.7|308
1621396800000|2021-05-19 04:00:00|28708.9|28658.9|28708|28658|28712.5|28661.9|28701.7|28651.7|451
1621397100000|2021-05-19 04:05:00|28708.6|28658.6|28706.3|28656.3|28711.2|28660.8|28701.2|28651.2|356
1621397400000|2021-05-19 04:10:00|28705.9|28655.9|28702.7|28652.7|28708|28658|28701|28651|297
1621397700000|2021-05-19 04:15:00|28702.4|28652.4|28700.7|28650.7|28708.5|28658.5|28696.4|28646.4|361
1621398000000|2021-05-19 04:20:00|28700.3|28650.3|28697.8|28647.8|28702.9|28652.9|28693.7|28643.7|348
1621398300000|2021-05-19 04:25:00|28698.1|28648.1|28698.1|28648.1|28702.9|28652.6|28694.4|28644.4|284
1621398600000|2021-05-19 04:30:00|28697.8|28647.8|28698.7|28648.7|28703.2|28653.2|28694.8|28644.8|394
1621398900000|2021-05-19 04:35:00|28700.4|28650.4|28701.5|28651.5|28705.3|28655.3|28698.1|28648.1|308
1621399200000|2021-05-19 04:40:00|28702.2|28652.2|28706.8|28656.8|28711.3|28661.3|28698.8|28648.8|442
1621399500000|2021-05-19 04:45:00|28707.1|28657.1|28718.2|28668.2|28719.3|28669.3|28705.7|28655.7|384
1621399800000|2021-05-19 04:50:00|28718.3|28668.3|28718|28668|28722|28672|28713.9|28663.9|363
1621400100000|2021-05-19 04:55:00|28718.4|28668.4|28716.1|28666.1|28719.4|28669.4|28710.5|28660.5|381
1621400400000|2021-05-19 05:00:00|28716.7|28666.7|28711.1|28661.1|28719.4|28669.4|28710.6|28660.6|344
1621400700000|2021-05-19 05:05:00|28710.7|28660.7|28711.8|28661.8|28718.3|28668.3|28708.3|28658.3|372
1621401000000|2021-05-19 05:10:00|28712.2|28662.2|28711.4|28661.4|28715.2|28665.2|28708.4|28658.4|342
1621401300000|2021-05-19 05:15:00|28711.7|28661.7|28708.8|28658.8|28717.1|28667.1|28706.6|28656.6|326
1621401600000|2021-05-19 05:20:00|28707.7|28657.7|28708.4|28658.4|28713.1|28663.1|28705.5|28655.5|269
1621401900000|2021-05-19 05:25:00|28709.1|28659.1|28707.5|28657.5|28710.8|28660.8|28706.7|28656.7|288
1621402200000|2021-05-19 05:30:00|28710.1|28660.1|28722.4|28672.4|28728.2|28678.2|28709.7|28659.7|363
1621402500000|2021-05-19 05:35:00|28723.9|28673.9|28721.6|28671.6|28726.6|28676.6|28715.1|28665.1|274
1621402800000|2021-05-19 05:40:00|28721|28671|28716.9|28666.9|28725.4|28675.4|28716.9|28666.9|239
1621403100000|2021-05-19 05:45:00|28717.5|28667.5|28704.5|28654.5|28719.3|28669.3|28703.8|28653.8|440
1621403400000|2021-05-19 05:50:00|28705|28655|28705.7|28655.7|28709.1|28659.1|28697.8|28647.8|515
1621403700000|2021-05-19 05:55:00|28704.8|28654.8|28707.7|28657.7|28712.6|28662.6|28699.4|28649.4|532
1621404000000|2021-05-19 06:00:00|28707.3|28657.3|28700.8|28650.8|28708.6|28658.6|28697.5|28647.5|583
1621404300000|2021-05-19 06:05:00|28699.9|28649.9|28695.5|28645.5|28706.5|28669|28688.3|28644.5|545
1621404600000|2021-05-19 06:10:00|28695.3|28645.3|28676.4|28656.4|28703.3|28656.4|28676.1|28642.2|538
1621404900000|2021-05-19 06:15:00|28676.5|28656.5|28694.5|28644.5|28699.3|28663.1|28676.5|28642.4|438
1621405200000|2021-05-19 06:20:00|28694.3|28644.3|28692.4|28642.4|28695.7|28659.5|28676.7|28640.5|439
1621405500000|2021-05-19 06:25:00|28692.2|28642.2|28690|28640|28692.5|28656.4|28673.4|28637.2|657
1621405800000|2021-05-19 06:30:00|28689.8|28639.8|28701.5|28681.5|28717.9|28682.2|28674.2|28639.6|791
1621406100000|2021-05-19 06:35:00|28701.3|28681.3|28699|28679|28720|28685.7|28697.5|28665.2|613
1621406400000|2021-05-19 06:40:00|28699.3|28679.3|28706.3|28686.3|28707.3|28687.3|28694.2|28674.2|532
1621406700000|2021-05-19 06:45:00|28706.2|28686.2|28734.9|28684.9|28736.5|28700.5|28702.3|28669.4|534
1621407000000|2021-05-19 06:50:00|28735.9|28685.9|28714.4|28694.4|28737.8|28701.1|28711.4|28676.7|613
1621407300000|2021-05-19 06:55:00|28714.5|28694.5|28721.5|28701.5|28722.5|28702.5|28713.6|28693.6|553
1621407600000|2021-05-19 07:00:00|28720.9|28700.9|28697.5|28677.5|28742.8|28711|28696.6|28670.7|805
1621407900000|2021-05-19 07:05:00|28698.1|28678.1|28713.9|28693.9|28714.3|28694.3|28696.6|28676.6|702
1621408200000|2021-05-19 07:10:00|28713.8|28693.8|28699.6|28679.6|28722|28702|28695.5|28665.3|730
1621408500000|2021-05-19 07:15:00|28699.8|28679.8|28689.4|28669.4|28707.5|28687.5|28667|28630.4|779
1621408800000|2021-05-19 07:20:00|28689.2|28669.2|28704.1|28684.1|28724.2|28691.7|28686.9|28655.1|764
1621409100000|2021-05-19 07:25:00|28704.2|28684.2|28699.5|28679.5|28726.8|28692.2|28692.4|28667.9|689
1621409400000|2021-05-19 07:30:00|28700.3|28680.3|28706.5|28686.5|28707.1|28687.1|28696.7|28676.7|596
1621409700000|2021-05-19 07:35:00|28706.1|28686.1|28752.4|28732.4|28764.5|28732.7|28705.8|28685.8|753
1621410000000|2021-05-19 07:40:00|28752.5|28732.5|28747.6|28727.6|28757|28737|28746.3|28726.3|612
1621410300000|2021-05-19 07:45:00|28747.7|28727.7|28761.9|28741.9|28762.5|28742.5|28744.5|28724.5|602
1621410600000|2021-05-19 07:50:00|28762|28742|28776.3|28756.3|28779.1|28759.1|28757.1|28737.1|624
1621410900000|2021-05-19 07:55:00|28776|28756|28794.1|28774.1|28807.6|28781.1|28772.6|28752.6|780
1621411200000|2021-05-19 08:00:00|28794|28774|28781.5|28761.5|28805.6|28779.7|28780|28753|793
1621411500000|2021-05-19 08:05:00|28781.6|28761.6|28776.4|28756.4|28786.1|28766.1|28775.3|28755.3|658
1621411800000|2021-05-19 08:10:00|28776.2|28756.2|28785|28765|28785.6|28765.6|28775.9|28755.9|582
1621412100000|2021-05-19 08:15:00|28784.9|28764.9|28781.5|28761.5|28789.8|28769.8|28781.5|28761.5|658
1621412400000|2021-05-19 08:20:00|28779.2|28759.2|28775.2|28755.2|28781.7|28761.7|28768.9|28748.9|698
1621412700000|2021-05-19 08:25:00|28773.9|28753.9|28781.9|28761.9|28784.9|28764.9|28773|28753|745
1621413000000|2021-05-19 08:30:00|28781.8|28761.8|28775.7|28725.7|28782.6|28762.6|28753.7|28722.3|776
1621413300000|2021-05-19 08:35:00|28776.3|28726.3|28774.1|28754.1|28780.1|28760.1|28760.2|28726.2|733
1621413600000|2021-05-19 08:40:00|28774.2|28754.2|28796|28776|28798.7|28778.7|28773.8|28753.8|760
1621413900000|2021-05-19 08:45:00|28795.3|28775.3|28810.7|28790.7|28814.3|28794.3|28794.6|28774.6|785
1621414200000|2021-05-19 08:50:00|28811.5|28791.5|28790.8|28770.8|28812.4|28792.4|28789|28757.6|804
1621414500000|2021-05-19 08:55:00|28790.4|28770.4|28790.7|28740.7|28804.2|28771.3|28774|28740|725
1621414800000|2021-05-19 09:00:00|28791|28741|28752|28732|28792.3|28758.2|28750.6|28715.7|716
1621415100000|2021-05-19 09:05:00|28751.8|28731.8|28746.5|28726.5|28769.2|28736.8|28736.6|28707.5|827
1621415400000|2021-05-19 09:10:00|28746.2|28726.2|28751.7|28731.7|28754.5|28734.5|28745|28725|547
1621415700000|2021-05-19 09:15:00|28750.9|28730.9|28752.9|28732.9|28756.4|28736.4|28750|28730|665
1621416000000|2021-05-19 09:20:00|28753|28733|28755.8|28735.8|28756.4|28736.4|28751.1|28731.1|621
1621416300000|2021-05-19 09:25:00|28755.9|28735.9|28778|28758|28780.1|28760.1|28755.4|28735.4|679
1621416600000|2021-05-19 09:30:00|28778.2|28758.2|28772|28752|28783.9|28763.9|28770.8|28750.8|552
1621416900000|2021-05-19 09:35:00|28772.1|28752.1|28769.4|28749.4|28794.7|28759.6|28769.3|28743.2|645
1621417200000|2021-05-19 09:40:00|28769.5|28749.5|28769.5|28749.5|28774.6|28754.6|28766.4|28746.4|648
1621417500000|2021-05-19 09:45:00|28769.8|28749.8|28769.8|28749.8|28773.3|28753.3|28766.5|28746.5|644
1621417800000|2021-05-19 09:50:00|28769.5|28749.5|28765.3|28745.3|28771.3|28751.3|28764.6|28744.6|594
1621418100000|2021-05-19 09:55:00|28765.7|28745.7|28764.7|28744.7|28769.8|28749.8|28760.7|28740.7|679
1621418400000|2021-05-19 10:00:00|28765.7|28745.7|28753.5|28733.5|28766.8|28746.8|28752.9|28732.9|675
1621418700000|2021-05-19 10:05:00|28753.1|28733.1|28761.2|28741.2|28761.3|28741.3|28752.4|28732.4|644
1621419000000|2021-05-19 10:10:00|28761|28741|28770.2|28750.2|28773.8|28753.8|28758.6|28738.6|594
1621419300000|2021-05-19 10:15:00|28770.5|28750.5|28776.3|28756.3|28777.7|28757.7|28770.1|28750.1|484
1621419600000|2021-05-19 10:20:00|28776.2|28756.2|28784.7|28764.7|28793.5|28773.5|28773.1|28753.1|637
1621419900000|2021-05-19 10:25:00|28785.3|28765.3|28788.9|28768.9|28793.6|28773.6|28783.5|28763.5|581
1621420200000|2021-05-19 10:30:00|28788.5|28768.5|28790.5|28770.5|28795.2|28775.2|28787.5|28767.5|583
1621420500000|2021-05-19 10:35:00|28791|28771|28791.8|28771.8|28793.3|28773.3|28786.1|28766.1|525
1621420800000|2021-05-19 10:40:00|28791.9|28771.9|28781.8|28761.8|28793.7|28773.7|28780.4|28760.4|580
1621421100000|2021-05-19 10:45:00|28781.6|28761.6|28785.6|28765.6|28793.8|28773.8|28781.3|28761.3|588
1621421400000|2021-05-19 10:50:00|28785.7|28765.7|28782.5|28762.5|28787.8|28767.8|28778|28758|626
1621421700000|2021-05-19 10:55:00|28783.1|28763.1|28793.7|28773.7|28794.6|28774.6|28777.6|28757.6|530
1621422000000|2021-05-19 11:00:00|28793.4|28773.4|28793.6|28773.6|28799.3|28779.3|28791|28771|476
1621422300000|2021-05-19 11:05:00|28793.3|28773.3|28813.4|28793.4|28814.8|28794.8|28789.8|28769.8|707
1621422600000|2021-05-19 11:10:00|28813.1|28793.1|28798.6|28778.6|28813.1|28793.1|28798.4|28778.4|719
1621422900000|2021-05-19 11:15:00|28798.8|28778.8|28825.1|28805.1|28836.4|28806.7|28796.6|28774.9|760
1621423200000|2021-05-19 11:20:00|28825|28805|28816.2|28796.2|28845.4|28814.5|28814.6|28788.8|708
1621423500000|2021-05-19 11:25:00|28816.6|28796.6|28808.5|28788.5|28824.9|28796.6|28804.5|28774.9|710
1621423800000|2021-05-19 11:30:00|28808.3|28788.3|28814.9|28794.9|28823.3|28803.3|28804.3|28770.4|746
1621424100000|2021-05-19 11:35:00|28815|28795|28804.8|28784.8|28825.3|28795.9|28801.9|28775.3|663
1621424400000|2021-05-19 11:40:00|28805.2|28785.2|28781.5|28761.5|28808.1|28788.1|28779.9|28759.9|757
1621424700000|2021-05-19 11:45:00|28781.4|28761.4|28777.2|28757.2|28783.3|28763.3|28768.6|28748.6|614
1621425000000|2021-05-19 11:50:00|28777.1|28757.1|28774.1|28754.1|28781.6|28761.6|28771.7|28751.7|549
1621425300000|2021-05-19 11:55:00|28773.8|28753.8|28762.5|28742.5|28773.8|28753.8|28758|28738|686
1621425600000|2021-05-19 12:00:00|28762.8|28742.8|28758.5|28738.5|28772.1|28752.1|28755.7|28735.7|626
1621425900000|2021-05-19 12:05:00|28758.8|28738.8|28750.6|28730.6|28759.9|28739.9|28749.5|28729.5|590
1621426200000|2021-05-19 12:10:00|28748.3|28728.3|28737.4|28717.4|28750.6|28730.6|28736.4|28716.4|683
1621426500000|2021-05-19 12:15:00|28737.7|28717.7|28709.1|28689.1|28739.8|28719.8|28702.7|28668.9|774
1621426800000|2021-05-19 12:20:00|28709.4|28689.4|28696.1|28676.1|28711.5|28691.5|28691.1|28671.1|771
1621427100000|2021-05-19 12:25:00|28695|28675|28691.4|28671.4|28707.2|28679.8|28687.4|28652.8|575
1621427400000|2021-05-19 12:30:00|28691.6|28671.6|28715|28695|28724.7|28695.7|28690.4|28659.8|768
1621427700000|2021-05-19 12:35:00|28715.5|28695.5|28714.6|28694.6|28716.4|28696.4|28707.4|28687.4|629
1621428000000|2021-05-19 12:40:00|28714.2|28694.2|28710.3|28690.3|28715.3|28695.3|28706.4|28686.4|555
1621428300000|2021-05-19 12:45:00|28710.4|28690.4|28715.6|28695.6|28728.7|28705.7|28708.9|28678|637
1621428600000|2021-05-19 12:50:00|28715.8|28695.8|28711|28691|28719.4|28699.4|28706|28686|780
1621428900000|2021-05-19 12:55:00|28711.5|28691.5|28710.2|28690.2|28727.9|28696.7|28702.1|28673.9|943
1621429200000|2021-05-19 13:00:00|28710.9|28690.9|28694.7|28674.7|28730.8|28696.3|28693.3|28660|955
1621429500000|2021-05-19 13:05:00|28694.8|28674.8|28664.3|28644.3|28701.1|28675.2|28661.4|28630.1|818
1621429800000|2021-05-19 13:10:00|28664.7|28644.7|28659.4|28639.4|28680.9|28646.9|28651.9|28620|841
1621430100000|2021-05-19 13:15:00|28674.4|28624.4|28683.2|28633.2|28683.2|28648.8|28655.6|28622.9|818
1621430400000|2021-05-19 13:20:00|28682.6|28632.6|28652.7|28632.7|28682.6|28648.1|28647.8|28610.3|791
1621430700000|2021-05-19 13:25:00|28652.6|28632.6|28664|28644|28683.4|28648.7|28652|28632|668
1621431000000|2021-05-19 13:30:00|28663.7|28643.7|28660.8|28640.8|28679|28645.9|28658.8|28629|620
1621431300000|2021-05-19 13:35:00|28660.2|28640.2|28641.5|28621.5|28660.2|28640.2|28638.1|28618.1|618
1621431600000|2021-05-19 13:40:00|28641.2|28621.2|28612.2|28592.2|28644.3|28624.3|28607.1|28574.3|695
1621431900000|2021-05-19 13:45:00|28611.8|28591.8|28607.2|28587.2|28621.2|28601.2|28606.5|28586.5|700
1621432200000|2021-05-19 13:50:00|28606.9|28586.9|28631.2|28611.2|28636.3|28616.3|28599.4|28579.4|775
1621432500000|2021-05-19 13:55:00|28632.9|28612.9|28649.8|28629.8|28651.3|28631.3|28619.7|28599.7|812
1621432800000|2021-05-19 14:00:00|28649.2|28629.2|28649.7|28629.7|28670.6|28648.4|28645.5|28615.8|887
1621433100000|2021-05-19 14:05:00|28650.2|28630.2|28677.6|28657.6|28693.6|28659.5|28632.1|28612.1|890
1621433400000|2021-05-19 14:10:00|28677.9|28657.9|28659.6|28639.6|28705.3|28670.1|28659|28627|963
1621433700000|2021-05-19 14:15:00|28660.1|28640.1|28663|28643|28670.4|28650.4|28656.5|28636.5|789
1621434000000|2021-05-19 14:20:00|28662.4|28642.4|28658.1|28638.1|28667.5|28647.5|28655.7|28635.7|811
1621434300000|2021-05-19 14:25:00|28658.3|28638.3|28636|28616|28660.4|28640.4|28633.1|28613.1|933
1621434600000|2021-05-19 14:30:00|28636.6|28616.6|28645.8|28625.8|28652.7|28632.7|28634.5|28599.7|887
1621434900000|2021-05-19 14:35:00|28645.6|28625.6|28664.2|28644.2|28665|28645|28639.7|28619.7|806
1621435200000|2021-05-19 14:40:00|28664|28644|28685.6|28665.6|28693.2|28666.8|28664|28636.3|747
1621435500000|2021-05-19 14:45:00|28685.1|28665.1|28657.4|28637.4|28688|28665.8|28655.6|28624.2|866
1621435800000|2021-05-19 14:50:00|28657.7|28637.7|28640.5|28620.5|28680.4|28646.7|28637.4|28605.8|824
1621436100000|2021-05-19 14:55:00|28639.6|28619.6|28644.6|28624.6|28657.8|28627.5|28631.3|28607.8|877
1621436400000|2021-05-19 15:00:00|28645.8|28625.8|28671.4|28621.4|28677.9|28642|28640.9|28609.8|798
1621436700000|2021-05-19 15:05:00|28672|28622|28647.2|28627.2|28683|28652.8|28642.8|28607.2|818
1621437000000|2021-05-19 15:10:00|28647.4|28627.4|28649.3|28629.3|28668.7|28634.4|28646.2|28613.1|789
1621437300000|2021-05-19 15:15:00|28649.2|28629.2|28655.1|28635.1|28673.8|28639.8|28647.2|28613.1|848
1621437600000|2021-05-19 15:20:00|28655.2|28635.2|28671.2|28621.2|28681.7|28644.3|28642.3|28607.1|866
1621437900000|2021-05-19 15:25:00|28671|28621|28679.7|28629.7|28685.3|28647|28652.1|28608.4|822
1621438200000|2021-05-19 15:30:00|28679.8|28629.8|28689.4|28639.4|28701.2|28665.8|28661.2|28619.4|926
1621438500000|2021-05-19 15:35:00|28689.7|28639.7|28669.4|28619.4|28698.3|28660.5|28653.6|28615.6|964
1621438800000|2021-05-19 15:40:00|28669.2|28619.2|28685.4|28635.4|28686.6|28646.5|28653.1|28616.6|841
1621439100000|2021-05-19 15:45:00|28685.9|28635.9|28675.2|28655.2|28694.4|28659.2|28673.3|28635.2|669
1621439400000|2021-05-19 15:50:00|28675.4|28655.4|28671.6|28651.6|28690|28656.6|28657.5|28632|715
1621439700000|2021-05-19 15:55:00|28670.7|28650.7|28655.7|28635.7|28686.6|28652.3|28654.3|28618.3|762
1621440000000|2021-05-19 16:00:00|28654.6|28634.6|28659.2|28639.2|28679.4|28644.4|28653.8|28623|555
1621440300000|2021-05-19 16:05:00|28658.9|28638.9|28659.2|28639.2|28672.7|28641.9|28653.6|28621.3|458
1621440600000|2021-05-19 16:10:00|28659.4|28639.4|28668.2|28618.2|28673.6|28639.4|28655.8|28614.1|451
1621440900000|2021-05-19 16:15:00|28668.3|28618.3|28667.3|28617.3|28674.9|28637.5|28654.7|28617.3|520
1621441200000|2021-05-19 16:20:00|28667.6|28617.6|28664.1|28614.1|28668.3|28618.3|28655.8|28605.8|488
1621441500000|2021-05-19 16:25:00|28664|28614|28670.8|28620.8|28673.8|28637.8|28657.8|28613.8|524
1621441800000|2021-05-19 16:30:00|28671|28621|28664.5|28614.5|28672|28637|28651.9|28612.9|514
1621442100000|2021-05-19 16:35:00|28664|28614|28671.7|28621.7|28674.2|28637.7|28652.2|28612.7|531
1621442400000|2021-05-19 16:40:00|28672.1|28622.1|28679.1|28629.1|28681.6|28631.6|28671.4|28621.4|559
1621442700000|2021-05-19 16:45:00|28680.1|28630.1|28680.9|28630.9|28683.2|28633.2|28676.1|28626.1|571
1621443000000|2021-05-19 16:50:00|28680.5|28630.5|28682.4|28632.4|28685.1|28635.1|28676.2|28626.2|559
1621443300000|2021-05-19 16:55:00|28682.6|28632.6|28687|28637|28689.5|28639.5|28678.2|28628.2|612
1621443600000|2021-05-19 17:00:00|28686.8|28636.8|28685.5|28635.5|28690.7|28640.7|28679.9|28629.9|614
1621443900000|2021-05-19 17:05:00|28685.6|28635.6|28696.4|28646.4|28699.7|28649.7|28678|28628|700
1621444200000|2021-05-19 17:10:00|28696.5|28646.5|28676.5|28656.5|28697.8|28661|28674.8|28639.6|823
1621444500000|2021-05-19 17:15:00|28677.4|28657.4|28698|28648|28698.7|28663.9|28674.2|28637.7|754
1621444800000|2021-05-19 17:20:00|28698.2|28648.2|28704.6|28654.6|28706.9|28672.4|28681.5|28646|750
1621445100000|2021-05-19 17:25:00|28704.9|28654.9|28707.1|28657.1|28708.8|28673.1|28687.1|28650.9|750
1621445400000|2021-05-19 17:30:00|28707|28657|28704.9|28684.9|28716.8|28686.1|28689.8|28655.3|698
1621445700000|2021-05-19 17:35:00|28704.8|28684.8|28700.1|28680.1|28723.5|28688.7|28698.8|28667|570
1621446000000|2021-05-19 17:40:00|28699.1|28679.1|28699.9|28679.9|28717.9|28682.7|28698.6|28664.6|303
1621446300000|2021-05-19 17:45:00|28700.3|28680.3|28709.5|28689.5|28728.9|28694.7|28699.5|28665.8|431
1621446600000|2021-05-19 17:50:00|28709.8|28689.8|28703.8|28683.8|28723.8|28691|28702.4|28670|366
1621446900000|2021-05-19 17:55:00|28704.3|28684.3|28712.6|28662.6|28728|28689.4|28703.3|28659.3|446
1621447200000|2021-05-19 18:00:00|28712.5|28662.5|28772.9|28722.9|28779.6|28729.6|28699.3|28656.6|847
1621447500000|2021-05-19 18:05:00|28769.8|28719.8|28779.3|28729.3|28809.6|28770.7|28766.6|28716.6|1122
1621447800000|2021-05-19 18:10:00|28779.7|28729.7|28787.3|28737.3|28808.9|28773.4|28765.3|28728.5|1062
1621448100000|2021-05-19 18:15:00|28787.2|28737.2|28791.8|28771.8|28814.7|28780|28770.1|28737|944
1621448400000|2021-05-19 18:20:00|28791|28771|28776.5|28726.5|28809.6|28773.6|28749.5|28707.3|986
1621448700000|2021-05-19 18:25:00|28777.4|28727.4|28779|28729|28791.6|28754.7|28772|28723.6|888
1621449000000|2021-05-19 18:30:00|28779.5|28729.5|28777.7|28757.7|28797.1|28761.5|28758.8|28723.4|907
1621449300000|2021-05-19 18:35:00|28777.9|28757.9|28808.9|28758.9|28810.5|28775.2|28768.6|28733.7|921
1621449600000|2021-05-19 18:40:00|28808.5|28758.5|28808|28758|28809.8|28773.6|28783.8|28748|800
1621449900000|2021-05-19 18:45:00|28808.5|28758.5|28846.2|28796.2|28848.5|28809.8|28793.8|28757.8|783
1621450200000|2021-05-19 18:50:00|28845.8|28795.8|28845.9|28795.9|28847.8|28797.8|28836.3|28786.3|680
1621450500000|2021-05-19 18:55:00|28846|28796|28827.1|28807.1|28848.3|28809.5|28809.6|28775.1|851
1621450800000|2021-05-19 19:00:00|28827|28807|28864.1|28814.1|28879.4|28836.4|28826.4|28793.4|931
1621451100000|2021-05-19 19:05:00|28863.8|28813.8|28864.5|28814.5|28876.4|28830.4|28844.5|28808.5|753
1621451400000|2021-05-19 19:10:00|28865.1|28815.1|28854.3|28804.3|28865.3|28819.4|28837.8|28799.5|666
1621451700000|2021-05-19 19:15:00|28854.4|28804.4|28832.2|28812.2|28856.3|28821.3|28831.8|28798.2|512
1621452000000|2021-05-19 19:20:00|28832.1|28812.1|28826.4|28806.4|28846.8|28817.8|28824.3|28791.4|573
1621452300000|2021-05-19 19:25:00|28827.5|28807.5|28841.2|28791.2|28848.6|28813.3|28824|28790.4|627
1621452600000|2021-05-19 19:30:00|28824.2|28804.2|28830.5|28810.5|28851.4|28814.8|28816.7|28785.9|632
1621452900000|2021-05-19 19:35:00|28830.7|28810.7|28839.6|28819.6|28858|28821.7|28828.9|28797.9|742
1621453200000|2021-05-19 19:40:00|28840|28820|28852.8|28802.8|28853.5|28823.5|28834.3|28800.1|637
1621453500000|2021-05-19 19:45:00|28853.1|28803.1|28860.4|28810.4|28871.7|28834.4|28830|28796.6|718
1621453800000|2021-05-19 19:50:00|28860|28810|28874.2|28824.2|28880.1|28830.1|28848.6|28798.6|829
1621454100000|2021-05-19 19:55:00|28872.4|28822.4|28845.2|28791.2|28872.4|28832.6|28830.9|28780.9|806
1621454400000|2021-05-19 20:00:00|28846.9|28791.4|28848.1|28798.1|28869|28819|28841.5|28782.9|752
1621454700000|2021-05-19 20:05:00|28848.3|28798.3|28844.4|28794.4|28855.3|28805.3|28843.3|28793.3|401
1621455000000|2021-05-19 20:10:00|28844.6|28794.6|28838.5|28788.5|28847.5|28797.5|28835.7|28785.7|495
1621455300000|2021-05-19 20:15:00|28838.3|28788.3|28842.5|28792.5|28843.8|28793.8|28837.4|28787.4|380
1621455600000|2021-05-19 20:20:00|28842.3|28792.3|28843.1|28793.1|28847.3|28797.3|28840|28790|367
1621455900000|2021-05-19 20:25:00|28844.7|28794.7|28839.9|28789.9|28845|28795|28837.8|28787.8|351
1621456200000|2021-05-19 20:30:00|28839.5|28789.5|28845.8|28795.8|28848.1|28798.1|28837.9|28787.9|376
1621456500000|2021-05-19 20:35:00|28845.5|28795.5|28844|28794|28846.4|28796.4|28833.9|28783.9|364
1621456800000|2021-05-19 20:40:00|28844.2|28794.2|28840.8|28790.8|28846.7|28796.7|28837.4|28787.4|368
1621457100000|2021-05-19 20:45:00|28840.1|28790.1|28843.6|28793.6|28849.1|28799.1|28834|28784|347
1621457400000|2021-05-19 20:50:00|28842.9|28792.9|28838.5|28788.5|28846.2|28796.2|28831.7|28781.7|501
1621457700000|2021-05-19 20:55:00|28838.3|28788.3|28842.5|28779.8|28849.4|28808.3|28828.3|28773.8|403
1621458000000|2021-05-19 21:00:00|28842|28779.4|28848.5|28731.5|28862.2|28784.9|28837.4|28731|35
1621458300000|2021-05-19 21:05:00|28853.5|28736.5|28856.6|28739.6|28900.8|28783.8|28827.3|28710.3|87
1621458600000|2021-05-19 21:10:00|28844|28759|28862.6|28745.6|28871.7|28759|28827.6|28710.6|253
1621458900000|2021-05-19 21:15:00|28856.8|28739.8|28843.2|28726.2|28865.8|28774.3|28819.4|28702.4|139
1621459200000|2021-05-19 21:20:00|28846.3|28729.3|28853.5|28749.6|28861.2|28751|28807|28690|91
1621459500000|2021-05-19 21:25:00|28836|28745.3|28854|28749.3|28854|28749.9|28821|28704|97
1621459800000|2021-05-19 21:30:00|28832.9|28749.2|28838.6|28743|28850.9|28764.1|28818.7|28701.7|138
1621460100000|2021-05-19 21:35:00|28852.7|28741.5|28851.1|28734.1|28859.8|28776.1|28814.9|28707.9|144
1621460400000|2021-05-19 21:40:00|28848.4|28731.4|28821.8|28751.4|28850.8|28772.1|28808.1|28708.1|180
1621460700000|2021-05-19 21:45:00|28831.3|28737.9|28835.3|28735.4|28840.6|28773.4|28813.6|28705.4|320
1621461000000|2021-05-19 21:50:00|28844.1|28741.4|28840.6|28723.6|28844.1|28776.1|28819.8|28702.8|199
1621461300000|2021-05-19 21:55:00|28845.4|28747.8|28819.1|28758.3|28857.4|28765.8|28815.4|28699.2|216
1621461600000|2021-05-19 22:00:00|28822.5|28754|28824.3|28768.7|28839.3|28773.3|28819.1|28741.2|826
1621461900000|2021-05-19 22:05:00|28827|28768.6|28831.3|28775.1|28838.9|28783.4|28820.4|28757.6|946
1621462200000|2021-05-19 22:10:00|28831.7|28774.7|28836.5|28783.2|28841.6|28784.7|28827.3|28766|1108
1621462500000|2021-05-19 22:15:00|28831.7|28780.1|28833.3|28781.6|28840.7|28789|28830.6|28774.1|312
1621462800000|2021-05-19 22:20:00|28834.4|28783.3|28832.9|28782.9|28840.1|28790.1|28831.4|28775.7|291
1621463100000|2021-05-19 22:25:00|28834.1|28784.1|28837.5|28787.5|28839.9|28789.9|28832.3|28774.3|279
1621463400000|2021-05-19 22:30:00|28837.3|28787.3|28833.4|28781.4|28839.2|28789.2|28832.1|28776.7|267
1621463700000|2021-05-19 22:35:00|28833.2|28783.2|28835.3|28785.3|28838.6|28788.6|28831.3|28777.7|214
1621464000000|2021-05-19 22:40:00|28835.4|28785.4|28837|28787|28838|28788|28830.8|28777.5|178
1621464300000|2021-05-19 22:45:00|28837.1|28787.1|28834.3|28783.7|28839.4|28789.4|28833.1|28780.1|185
1621464600000|2021-05-19 22:50:00|28834.5|28784.5|28840.4|28790.4|28841.7|28791.7|28834.1|28780.5|252
1621464900000|2021-05-19 22:55:00|28840.8|28790.8|28841.5|28791.5|28842.4|28792.4|28833.6|28778.5|236
1621465200000|2021-05-19 23:00:00|28842|28792|28839.1|28789.1|28845.5|28795.5|28833.7|28782.3|319
1621465500000|2021-05-19 23:05:00|28839|28789|28835.2|28785.2|28840.8|28790.8|28832.4|28781.2|216
1621465800000|2021-05-19 23:10:00|28835.5|28785.5|28839.6|28789.6|28841.6|28791.6|28834.1|28782.8|221
1621466100000|2021-05-19 23:15:00|28839.7|28789.7|28839.9|28789.9|28843|28793|28834|28781|244
1621466400000|2021-05-19 23:20:00|28839.8|28789.8|28838.5|28788.5|28843.5|28793.5|28832.2|28782.2|305
1621466700000|2021-05-19 23:25:00|28839.1|28789.1|28840|28790|28843.4|28793.4|28834.8|28784.8|232
1621467000000|2021-05-19 23:30:00|28839.7|28789.7|28842.8|28792.8|28846.2|28796.2|28837.8|28787.8|270
1621467300000|2021-05-19 23:35:00|28842.6|28792.6|28842|28792|28845.8|28795.8|28835.4|28785.4|284
1621467600000|2021-05-19 23:40:00|28840.4|28790.4|28845.7|28795.7|28848.8|28798.8|28836.1|28786.1|311
1621467900000|2021-05-19 23:45:00|28845.4|28795.4|28847.7|28797.7|28850.5|28800.5|28842|28792|299
1621468200000|2021-05-19 23:50:00|28848.3|28798.3|28852.2|28802.2|28853.3|28803.3|28842|28792|332
1621468500000|2021-05-19 23:55:00|28852.5|28802.5|28847.2|28797.2|28854.9|28804.9|28846.8|28796.8|416
1621468800000|2021-05-20 00:00:00|28836.5|28786.5|28846.2|28796.2|28851.1|28801.1|28828.4|28774.1|608
1621469100000|2021-05-20 00:05:00|28846|28796|28844.9|28794.9|28847.1|28797.1|28835.4|28785.4|411
1621469400000|2021-05-20 00:10:00|28845.1|28795.1|28842.8|28792.8|28847.8|28797.8|28840.7|28790.7|513
1621469700000|2021-05-20 00:15:00|28843.3|28793.3|28826.4|28776.4|28845.1|28795.1|28821.4|28771.4|532
1621470000000|2021-05-20 00:20:00|28825.1|28775.1|28833.7|28783.7|28835.9|28785.9|28817.4|28767.4|429
1621470300000|2021-05-20 00:25:00|28833|28783|28834|28784|28836.5|28786.5|28828.7|28778.7|349
1621470600000|2021-05-20 00:30:00|28833.8|28783.8|28824.7|28774.7|28833.8|28783.8|28824.2|28774.2|409
1621470900000|2021-05-20 00:35:00|28824.3|28774.3|28831.3|28781.3|28831.6|28781.6|28820.8|28770.8|423
1621471200000|2021-05-20 00:40:00|28833.7|28783.7|28826.6|28776.6|28834|28784|28822|28772|452
1621471500000|2021-05-20 00:45:00|28830.3|28780.3|28829.6|28779.6|28832.4|28782.4|28823.6|28773.6|478
1621471800000|2021-05-20 00:50:00|28829.5|28779.5|28825.5|28775.5|28831.6|28781.6|28822.3|28772.3|544
1621472100000|2021-05-20 00:55:00|28825.2|28775.2|28812.4|28762.4|28829.8|28779.8|28812.4|28762.4|538
1621472400000|2021-05-20 01:00:00|28816.4|28766.4|28824.2|28774.2|28825.4|28775.4|28811.3|28761.3|547
1621472700000|2021-05-20 01:05:00|28823.8|28773.8|28833.2|28783.2|28835.3|28785.3|28820.5|28770.5|464
1621473000000|2021-05-20 01:10:00|28833.6|28783.6|28840.6|28790.6|28844.8|28794.8|28832.9|28782.9|466
1621473300000|2021-05-20 01:15:00|28840.7|28790.7|28845.4|28795.4|28847.3|28797.3|28837.9|28787.9|519
1621473600000|2021-05-20 01:20:00|28845.2|28795.2|28845.6|28795.6|28851|28801|28843|28793|418
1621473900000|2021-05-20 01:25:00|28845.5|28795.5|28845|28795|28848.6|28798.6|28840.4|28790.4|384
1621474200000|2021-05-20 01:30:00|28845.1|28795.1|28832.3|28782.3|28852|28802|28828.2|28778.2|639
1621474500000|2021-05-20 01:35:00|28834.5|28784.5|28827.4|28777.4|28834.5|28784.5|28821.6|28771.6|574
1621474800000|2021-05-20 01:40:00|28829|28779|28827.6|28777.6|28829.7|28779.7|28822.9|28772.9|490
1621475100000|2021-05-20 01:45:00|28828.1|28778.1|28824.5|28774.5|28830.2|28780.2|28822.9|28772.9|440
1621475400000|2021-05-20 01:50:00|28824.2|28774.2|28820.7|28770.7|28828.3|28778.3|28817.5|28767.5|410
1621475700000|2021-05-20 01:55:00|28820.5|28770.5|28824.5|28774.5|28826.5|28776.5|28817.4|28767.4|425
1621476000000|2021-05-20 02:00:00|28825.6|28775.6|28828.9|28778.9|28831.6|28781.6|28824.2|28774.2|445
1621476300000|2021-05-20 02:05:00|28829.6|28779.6|28838.2|28788.2|28838.8|28788.8|28827|28777|466
1621476600000|2021-05-20 02:10:00|28838|28788|28841.7|28791.7|28843.3|28793.3|28834.5|28784.5|439
1621476900000|2021-05-20 02:15:00|28841.6|28791.6|28844|28794|28848.5|28798.5|28839.4|28789.4|399
1621477200000|2021-05-20 02:20:00|28843.4|28793.4|28839.3|28789.3|28847.6|28797.6|28837.7|28787.7|410
1621477500000|2021-05-20 02:25:00|28839.4|28789.4|28838|28788|28842.5|28792.5|28834.1|28784.1|347
1621477800000|2021-05-20 02:30:00|28839.3|28789.3|28831.3|28781.3|28839.4|28789.4|28828.7|28778.7|373
1621478100000|2021-05-20 02:35:00|28831|28781|28830.9|28780.9|28834.3|28784.3|28827.6|28777.6|390
1621478400000|2021-05-20 02:40:00|28830.4|28780.4|28828.9|28778.9|28834.9|28784.9|28827.2|28777.2|416
1621478700000|2021-05-20 02:45:00|28829.5|28779.5|28830.3|28780.3|28831.3|28781.3|28826.8|28776.8|392
1621479000000|2021-05-20 02:50:00|28831.3|28781.3|28829.8|28779.8|28832.6|28782.6|28827.8|28777.8|393
1621479300000|2021-05-20 02:55:00|28831.2|28781.2|28836.2|28786.2|28838.1|28788.1|28826.9|28776.9|418
1621479600000|2021-05-20 03:00:00|28836.6|28786.6|28833.7|28783.7|28837.7|28787.7|28831.3|28781.3|459
1621479900000|2021-05-20 03:05:00|28833.4|28783.4|28836.2|28786.2|28836.2|28786.2|28830.2|28780.2|403
1621480200000|2021-05-20 03:10:00|28835.7|28785.7|28827.8|28777.8|28837.8|28787.8|28826.6|28776.6|432
1621480500000|2021-05-20 03:15:00|28828.2|28778.2|28825.9|28775.9|28830.4|28780.4|28824.1|28774.1|388
1621480800000|2021-05-20 03:20:00|28826|28776|28823.1|28773.1|28830.1|28780.1|28821.9|28771.9|330
1621481100000|2021-05-20 03:25:00|28823.5|28773.5|28822.8|28772.8|28826.7|28776.7|28820|28770|307
1621481400000|2021-05-20 03:30:00|28822.9|28772.9|28823.2|28773.2|28826.9|28776.9|28820.5|28770.5|313
1621481700000|2021-05-20 03:35:00|28822.7|28772.7|28821.3|28771.3|28825.3|28775.3|28819.3|28769.3|357
1621482000000|2021-05-20 03:40:00|28820.7|28770.7|28820.2|28770.2|28823.8|28773.8|28817.8|28767.8|244
1621482300000|2021-05-20 03:45:00|28820.1|28770.1|28824|28774|28826.6|28776.6|28817.6|28767.6|275
1621482600000|2021-05-20 03:50:00|28823.5|28773.5|28823.1|28773.1|28824.7|28774.7|28817|28767|307
1621482900000|2021-05-20 03:55:00|28822.7|28772.7|28825|28775|28828.1|28778.1|28821.6|28771.6|306
1621483200000|2021-05-20 04:00:00|28824.5|28774.5|28824.3|28774.3|28831.3|28781.3|28823.9|28773.9|340
1621483500000|2021-05-20 04:05:00|28826.1|28776.1|28831|28781|28833.8|28783.8|28824.8|28774.8|337
1621483800000|2021-05-20 04:10:00|28830|28780|28829.3|28779.3|28833.2|28783.2|28824.5|28774.5|256
1621484100000|2021-05-20 04:15:00|28829.9|28779.9|28824.4|28774.4|28830|28780|28823.1|28773.1|262
1621484400000|2021-05-20 04:20:00|28823.8|28773.8|28816.8|28766.8|28828.8|28778.8|28811.5|28761.5|287
1621484700000|2021-05-20 04:25:00|28814.9|28764.9|28816.3|28766.3|28819.2|28769.2|28812.5|28762.5|329
1621485000000|2021-05-20 04:30:00|28816|28766|28815.2|28765.2|28818.1|28768.1|28810.7|28760.7|337
1621485300000|2021-05-20 04:35:00|28815.5|28765.5|28814.6|28764.6|28819.7|28769.7|28811.7|28761.7|332
1621485600000|2021-05-20 04:40:00|28815|28765|28809.1|28759.1|28815.3|28765.3|28805.4|28755.4|384
1621485900000|2021-05-20 04:45:00|28810.4|28760.4|28805.9|28755.9|28811.1|28761.1|28801.2|28751.2|400
1621486200000|2021-05-20 04:50:00|28805.5|28755.5|28809.2|28759.2|28819.4|28769.4|28804.6|28754.6|423
1621486500000|2021-05-20 04:55:00|28808.9|28758.9|28807.4|28757.4|28811.1|28761.1|28801.6|28751.6|325
1621486800000|2021-05-20 05:00:00|28812.4|28762.4|28808.7|28758.7|28815.4|28765.4|28806|28756|323
1621487100000|2021-05-20 05:05:00|28809|28759|28806.6|28756.6|28812.6|28762.6|28802.8|28752.8|329
1621487400000|2021-05-20 05:10:00|28807.3|28757.3|28809.8|28759.8|28813.8|28763.8|28803.2|28753.2|284
1621487700000|2021-05-20 05:15:00|28809.2|28759.2|28810.7|28760.7|28816.5|28766.5|28807.5|28757.5|243
1621488000000|2021-05-20 05:20:00|28812|28762|28812.5|28762.5|28815.4|28765.4|28807.7|28757.7|257
1621488300000|2021-05-20 05:25:00|28811.3|28761.3|28808.6|28758.6|28813.7|28763.7|28805|28755|285
1621488600000|2021-05-20 05:30:00|28809.1|28759.1|28808.5|28758.5|28810.5|28760.5|28800.1|28750.1|354
1621488900000|2021-05-20 05:35:00|28808.6|28758.6|28811.2|28761.2|28813.4|28763.4|28802.5|28752.5|279
1621489200000|2021-05-20 05:40:00|28812|28762|28809.7|28759.7|28814.9|28764.9|28808.3|28758.3|390
1621489500000|2021-05-20 05:45:00|28810|28760|28807.6|28757.6|28818.8|28768.8|28806|28756|319
1621489800000|2021-05-20 05:50:00|28806.9|28756.9|28805.2|28755.2|28810.8|28760.8|28800.3|28750.3|401
1621490100000|2021-05-20 05:55:00|28805.1|28755.1|28804.2|28754.2|28807.9|28768.6|28788.6|28748.9|413
1621490400000|2021-05-20 06:00:00|28804.9|28754.9|28799.3|28749.3|28808.1|28768.7|28785.2|28747.7|641
1621490700000|2021-05-20 06:05:00|28798.6|28748.6|28774.5|28724.5|28804.3|28768.4|28735.3|28685.3|789
1621491000000|2021-05-20 06:10:00|28774.2|28724.2|28736.9|28686.9|28778.8|28743.9|28733.4|28669.9|657
1621491300000|2021-05-20 06:15:00|28737.4|28687.4|28755.3|28705.3|28785.6|28735.6|28731.8|28675|653
1621491600000|2021-05-20 06:20:00|28755.6|28705.6|28760.2|28710.2|28764.2|28714.2|28754.3|28704.3|518
1621491900000|2021-05-20 06:25:00|28760.4|28710.4|28737.8|28687.8|28761|28711|28736|28686|670
1621492200000|2021-05-20 06:30:00|28737.6|28687.6|28704.8|28684.8|28741.4|28706.8|28704.2|28669.3|694
1621492500000|2021-05-20 06:35:00|28704.5|28684.5|28717.2|28697.2|28728.2|28697.4|28704.3|28670.1|608
1621492800000|2021-05-20 06:40:00|28716.7|28696.7|28731.5|28711.5|28746|28712.8|28714.7|28681.5|688
1621493100000|2021-05-20 06:45:00|28732|28712|28727.4|28707.4|28746.3|28715.4|28718.1|28684.1|757
1621493400000|2021-05-20 06:50:00|28727.1|28707.1|28729.3|28709.3|28746|28713.6|28725.7|28691|736
1621493700000|2021-05-20 06:55:00|28729.2|28709.2|28739.7|28719.7|28759.9|28732.2|28729.2|28701.2|825
1621494000000|2021-05-20 07:00:00|28738.4|28718.4|28731.8|28711.8|28756.9|28719.1|28729|28694.5|848
1621494300000|2021-05-20 07:05:00|28732|28712|28717.7|28697.7|28742.7|28712|28714.6|28692.7|858
1621494600000|2021-05-20 07:10:00|28717.2|28697.2|28701.4|28681.4|28718.9|28698.9|28700.1|28680.1|700
1621494900000|2021-05-20 07:15:00|28702.1|28682.1|28705|28685|28707.5|28687.5|28701.8|28681.8|732
1621495200000|2021-05-20 07:20:00|28705.5|28685.5|28707.1|28687.1|28708.8|28688.8|28699.8|28679.8|634
1621495500000|2021-05-20 07:25:00|28707|28687|28703.3|28683.3|28711.5|28691.5|28700.5|28680.5|604
1621495800000|2021-05-20 07:30:00|28703.4|28683.4|28692.3|28672.3|28710.6|28690.6|28691.6|28671.6|692
1621496100000|2021-05-20 07:35:00|28692.4|28672.4|28649.5|28599.5|28696|28675.4|28630|28598.7|771
1621496400000|2021-05-20 07:40:00|28649.8|28599.8|28621.9|28601.9|28650.9|28615.4|28616.1|28583.3|902
1621496700000|2021-05-20 07:45:00|28621.8|28601.8|28654|28634|28654|28634|28616.5|28582.8|892
1621497000000|2021-05-20 07:50:00|28653.9|28633.9|28653|28633|28662.6|28642.6|28646.5|28626.5|608
1621497300000|2021-05-20 07:55:00|28652.9|28632.9|28648.6|28628.6|28655|28635|28642.7|28622.7|824
1621497600000|2021-05-20 08:00:00|28648.2|28628.2|28659.2|28639.2|28667.7|28639.5|28645.2|28616.4|791
1621497900000|2021-05-20 08:05:00|28659.5|28639.5|28658.1|28638.1|28669.5|28640.4|28649.6|28618.9|623
1621498200000|2021-05-20 08:10:00|28657.7|28637.7|28646.5|28626.5|28661.8|28641.8|28645.7|28625.7|532
1621498500000|2021-05-20 08:15:00|28646.4|28626.4|28633.6|28613.6|28646.6|28626.6|28630.3|28610.3|643
1621498800000|2021-05-20 08:20:00|28633.7|28613.7|28629.7|28609.7|28634.6|28614.6|28625.9|28605.9|640
1621499100000|2021-05-20 08:25:00|28629.9|28609.9|28668.5|28618.5|28673.2|28638.3|28627.2|28607.2|623
1621499400000|2021-05-20 08:30:00|28668.7|28618.7|28657.3|28637.3|28673.3|28638.6|28652.4|28618|540
1621499700000|2021-05-20 08:35:00|28657.9|28637.9|28678.1|28628.1|28679.3|28645.4|28654.1|28618.6|604
1621500000000|2021-05-20 08:40:00|28677.8|28627.8|28664.9|28644.9|28679.4|28645.8|28660.4|28624|665
1621500300000|2021-05-20 08:45:00|28665|28645|28673.9|28653.9|28688.4|28660|28664|28631.5|677
1621500600000|2021-05-20 08:50:00|28674.1|28654.1|28693.1|28673.1|28704.2|28673.8|28669.2|28649.2|702
1621500900000|2021-05-20 08:55:00|28693.4|28673.4|28701.3|28681.3|28720.2|28687.6|28688.7|28665.9|634
1621501200000|2021-05-20 09:00:00|28703.3|28683.3|28694.1|28674.1|28709.6|28689.1|28693.1|28658.9|636
1621501500000|2021-05-20 09:05:00|28694.2|28674.2|28702.3|28682.3|28703.2|28683.2|28691.2|28671.2|547
1621501800000|2021-05-20 09:10:00|28702.1|28682.1|28705.4|28685.4|28707.1|28687.1|28699|28679|562
1621502100000|2021-05-20 09:15:00|28706.3|28686.3|28719.6|28699.6|28720.2|28700.2|28703.8|28683.8|577
1621502400000|2021-05-20 09:20:00|28719.2|28699.2|28721.8|28701.8|28735.3|28702.6|28716.2|28685.3|634
1621502700000|2021-05-20 09:25:00|28721.6|28701.6|28744.7|28724.7|28760.4|28726.8|28718.5|28695.1|735
1621503000000|2021-05-20 09:30:00|28744.2|28724.2|28743.6|28723.6|28749.6|28729.6|28739.2|28719.2|660
1621503300000|2021-05-20 09:35:00|28743.4|28723.4|28742.7|28722.7|28744.7|28724.7|28737|28717|586
1621503600000|2021-05-20 09:40:00|28742.5|28722.5|28742.3|28722.3|28746.8|28726.8|28739.1|28719.1|447
1621503900000|2021-05-20 09:45:00|28742.5|28722.5|28766.3|28716.3|28767.8|28731.9|28741.2|28710.2|507
1621504200000|2021-05-20 09:50:00|28766.1|28716.1|28753.6|28733.6|28778.1|28744.9|28746.6|28711.3|656
1621504500000|2021-05-20 09:55:00|28753.7|28733.7|28749.2|28729.2|28755.4|28735.4|28745.2|28725.2|531
1621504800000|2021-05-20 10:00:00|28749.1|28729.1|28747|28727|28753.7|28733.7|28746.6|28726.6|531
1621505100000|2021-05-20 10:05:00|28747.1|28727.1|28740.7|28720.7|28749|28729|28735.6|28715.6|538
1621505400000|2021-05-20 10:10:00|28741.7|28721.7|28740.5|28720.5|28744.2|28724.2|28736|28716|642
1621505700000|2021-05-20 10:15:00|28740.6|28720.6|28721.7|28701.7|28743.1|28723.1|28721.7|28701.7|521
1621506000000|2021-05-20 10:20:00|28722.3|28702.3|28721.3|28701.3|28722.3|28702.3|28716.4|28696.4|434
1621506300000|2021-05-20 10:25:00|28721.1|28701.1|28713.9|28693.9|28721.2|28701.2|28708.6|28688.6|528
1621506600000|2021-05-20 10:30:00|28713.8|28693.8|28708.3|28688.3|28714.5|28694.5|28707.9|28687.9|480
1621506900000|2021-05-20 10:35:00|28708|28688|28701.1|28681.1|28709.7|28689.7|28699.5|28679.5|570
1621507200000|2021-05-20 10:40:00|28701.2|28681.2|28702.4|28682.4|28702.9|28682.9|28694.9|28674.9|479
1621507500000|2021-05-20 10:45:00|28702.3|28682.3|28713|28693|28714.9|28694.9|28700.8|28680.8|636
1621507800000|2021-05-20 10:50:00|28713.1|28693.1|28704.4|28684.4|28716.1|28696.1|28703.6|28683.6|650
1621508100000|2021-05-20 10:55:00|28703.9|28683.9|28705.2|28685.2|28709.7|28689.7|28702.2|28682.2|628
1621508400000|2021-05-20 11:00:00|28705.1|28685.1|28709.7|28689.7|28726.8|28693|28699.7|28668.3|643
1621508700000|2021-05-20 11:05:00|28709.9|28689.9|28713.6|28693.6|28729.3|28697|28709.9|28677|524
1621509000000|2021-05-20 11:10:00|28715.1|28695.1|28713.2|28693.2|28715.5|28695.5|28711|28691|555
1621509300000|2021-05-20 11:15:00|28713.1|28693.1|28701.8|28681.8|28718.3|28694.1|28697.2|28664.1|525
1621509600000|2021-05-20 11:20:00|28702.1|28682.1|28746.8|28696.8|28746.8|28698.1|28698.4|28669.2|610
1621509900000|2021-05-20 11:25:00|28746.1|28696.1|28756.7|28706.7|28757.3|28721|28724.6|28687.9|584
1621510200000|2021-05-20 11:30:00|28756.6|28706.6|28736.6|28716.6|28761.7|28727|28731.6|28701.6|486
1621510500000|2021-05-20 11:35:00|28736.3|28716.3|28743|28723|28744.6|28724.6|28734.1|28714.1|521
1621510800000|2021-05-20 11:40:00|28743.5|28723.5|28741.4|28721.4|28752.7|28732.7|28727.4|28700.8|593
1621511100000|2021-05-20 11:45:00|28741.1|28721.1|28740.6|28720.6|28754.1|28727|28735.2|28702.1|675
1621511400000|2021-05-20 11:50:00|28740.4|28720.4|28748.1|28728.1|28771.6|28739.9|28740.4|28708.7|669
1621511700000|2021-05-20 11:55:00|28748.3|28728.3|28741.7|28721.7|28749.1|28729.1|28738.5|28718.5|472
1621512000000|2021-05-20 12:00:00|28739.4|28719.4|28724.9|28704.9|28744.4|28724.4|28723.1|28688.8|575
1621512300000|2021-05-20 12:05:00|28725.3|28705.3|28729.5|28709.5|28731.7|28711.7|28725.1|28705.1|538
1621512600000|2021-05-20 12:10:00|28729.4|28709.4|28743|28723|28743.5|28723.5|28727.7|28707.7|443
1621512900000|2021-05-20 12:15:00|28743.2|28723.2|28731.5|28711.5|28744.8|28724.8|28726.3|28692.4|493
1621513200000|2021-05-20 12:20:00|28730.8|28710.8|28747.4|28727.4|28751.1|28731.1|28728.4|28708.4|544
1621513500000|2021-05-20 12:25:00|28747.3|28727.3|28750.3|28700.3|28754.5|28728.1|28729.3|28692.5|600
1621513800000|2021-05-20 12:30:00|28750.5|28700.5|28719.4|28699.4|28754.7|28718.4|28715.4|28682.2|880
1621514100000|2021-05-20 12:35:00|28720.4|28700.4|28728.6|28708.6|28740.4|28710.4|28713|28686.8|671
1621514400000|2021-05-20 12:40:00|28728.9|28708.9|28729.2|28709.2|28742.3|28716|28721.1|28688.8|645
1621514700000|2021-05-20 12:45:00|28732.2|28712.2|28734.4|28714.4|28741.7|28721.7|28727.9|28707.9|715
1621515000000|2021-05-20 12:50:00|28734.1|28714.1|28720.8|28700.8|28735.7|28715.7|28720|28700|613
1621515300000|2021-05-20 12:55:00|28720.9|28700.9|28716.8|28696.8|28725|28705|28711.8|28691.8|652
1621515600000|2021-05-20 13:00:00|28717.8|28697.8|28714.5|28694.5|28728.6|28697.8|28710.1|28675.5|764
1621515900000|2021-05-20 13:05:00|28715|28695|28713.3|28693.3|28731.7|28700.8|28711.5|28676.7|625
1621516200000|2021-05-20 13:10:00|28713.8|28693.8|28679.6|28659.6|28714.9|28694.9|28678.3|28647.3|701
1621516500000|2021-05-20 13:15:00|28679.9|28659.9|28675.4|28655.4|28693.3|28661|28672.9|28640.4|741
1621516800000|2021-05-20 13:20:00|28674.4|28654.4|28667.3|28647.3|28676.1|28656.1|28664.2|28644.2|698
1621517100000|2021-05-20 13:25:00|28667.7|28647.7|28647.8|28627.8|28667.7|28647.7|28647|28627|558
1621517400000|2021-05-20 13:30:00|28647.5|28627.5|28631.2|28611.2|28649.9|28629.9|28629.4|28609.4|624
1621517700000|2021-05-20 13:35:00|28631.6|28611.6|28641.1|28621.1|28641.5|28621.5|28627.7|28607.7|590
1621518000000|2021-05-20 13:40:00|28640.1|28620.1|28639.8|28619.8|28644|28624|28638.5|28618.5|569
1621518300000|2021-05-20 13:45:00|28640|28620|28646|28626|28649|28629|28635.7|28615.7|653
1621518600000|2021-05-20 13:50:00|28645.9|28625.9|28648|28628|28652.3|28632.3|28643.4|28623.4|682
1621518900000|2021-05-20 13:55:00|28647.9|28627.9|28654.5|28634.5|28659.4|28639.4|28646.1|28626.1|691
1621519200000|2021-05-20 14:00:00|28654.2|28634.2|28636.2|28616.2|28654.4|28634.4|28634.9|28614.9|821
1621519500000|2021-05-20 14:05:00|28636.3|28616.3|28657.3|28637.3|28658.5|28638.5|28633.1|28613.1|682
1621519800000|2021-05-20 14:10:00|28656.9|28636.9|28653.3|28633.3|28658.9|28638.9|28651.6|28631.6|596
1621520100000|2021-05-20 14:15:00|28653.7|28633.7|28653.7|28633.7|28657|28637|28650.3|28630.3|593
1621520400000|2021-05-20 14:20:00|28654|28634|28631.5|28611.5|28654.2|28634.2|28630.3|28610.3|731
1621520700000|2021-05-20 14:25:00|28632.1|28612.1|28633.4|28613.4|28634.1|28614.1|28624.7|28604.7|684
1621521000000|2021-05-20 14:30:00|28633.5|28613.5|28635.3|28615.3|28637.8|28617.8|28629.2|28609.2|681
1621521300000|2021-05-20 14:35:00|28634.8|28614.8|28642.6|28622.6|28647.2|28627.2|28634.8|28614.8|654
1621521600000|2021-05-20 14:40:00|28642.7|28622.7|28632.5|28612.5|28646.1|28626.1|28628.7|28608.7|636
1621521900000|2021-05-20 14:45:00|28633.2|28613.2|28633.8|28613.8|28648.8|28618.8|28628.1|28598.8|722
1621522200000|2021-05-20 14:50:00|28633.1|28613.1|28627.4|28607.4|28641.7|28613.6|28617|28582.5|696
1621522500000|2021-05-20 14:55:00|28627.8|28607.8|28632.7|28612.7|28645.2|28616.4|28627|28592.1|677
1621522800000|2021-05-20 15:00:00|28632.8|28612.8|28625.6|28605.6|28632.8|28612.8|28621.6|28601.6|594
1621523100000|2021-05-20 15:05:00|28625.7|28605.7|28623.8|28603.8|28631.5|28611.5|28621.6|28601.6|531
1621523400000|2021-05-20 15:10:00|28623.9|28603.9|28623.3|28603.3|28625.3|28605.3|28617.8|28597.8|590
1621523700000|2021-05-20 15:15:00|28623.2|28603.2|28627.3|28607.3|28629.6|28609.6|28618.7|28598.7|543
1621524000000|2021-05-20 15:20:00|28627.7|28607.7|28629.9|28609.9|28631.6|28611.6|28622.7|28602.7|490
1621524300000|2021-05-20 15:25:00|28630.2|28610.2|28641.8|28621.8|28643.6|28623.6|28629.5|28609.5|539
1621524600000|2021-05-20 15:30:00|28641.4|28621.4|28648.9|28628.9|28663.9|28628.9|28635.5|28601.8|661
1621524900000|2021-05-20 15:35:00|28647.4|28627.4|28642.9|28622.9|28665|28628|28640.5|28609.4|641
1621525200000|2021-05-20 15:40:00|28643.6|28623.6|28629.4|28579.4|28643.9|28623.9|28618.1|28573.4|711
1621525500000|2021-05-20 15:45:00|28629|28579|28611|28591|28632.1|28595.4|28608.8|28579|697
1621525800000|2021-05-20 15:50:00|28610.4|28590.4|28609.3|28589.3|28612.5|28592.5|28605.8|28585.8|612
1621526100000|2021-05-20 15:55:00|28608.8|28588.8|28605.1|28585.1|28611.5|28591.5|28601.3|28581.3|551
1621526400000|2021-05-20 16:00:00|28605|28585|28609.8|28589.8|28613.9|28593.9|28602.8|28582.8|550
1621526700000|2021-05-20 16:05:00|28608.9|28588.9|28622.5|28572.5|28635.2|28600.7|28608.8|28571.1|482
1621527000000|2021-05-20 16:10:00|28622.3|28572.3|28615.8|28595.8|28628.4|28596.8|28606.6|28571.2|498
1621527300000|2021-05-20 16:15:00|28615.5|28595.5|28634.8|28584.8|28637.6|28601.3|28613.5|28580.7|507
1621527600000|2021-05-20 16:20:00|28634.6|28584.6|28625.1|28575.1|28637.3|28603.4|28618.2|28574.7|476
1621527900000|2021-05-20 16:25:00|28625|28575|28600.5|28580.5|28626.9|28592.1|28599.6|28565.6|569
1621528200000|2021-05-20 16:30:00|28600.8|28580.8|28602.8|28582.8|28602.8|28582.8|28596.2|28576.2|444
1621528500000|2021-05-20 16:35:00|28602.1|28582.1|28610|28590|28622.1|28590.1|28602.1|28571.3|486
1621528800000|2021-05-20 16:40:00|28609.9|28589.9|28606.1|28586.1|28624.3|28590.4|28604.4|28569.9|413
1621529100000|2021-05-20 16:45:00|28606|28586|28600.5|28580.5|28621.1|28586.3|28599.7|28564|473
1621529400000|2021-05-20 16:50:00|28600.7|28580.7|28606.1|28586.1|28606.6|28586.6|28597|28577|412
1621529700000|2021-05-20 16:55:00|28605.7|28585.7|28609.4|28589.4|28618.1|28589.5|28602.8|28568|455
1621530000000|2021-05-20 17:00:00|28608.9|28588.9|28610.3|28590.3|28627.4|28594.9|28606.4|28575.3|464
1621530300000|2021-05-20 17:05:00|28610.4|28590.4|28613.5|28593.5|28628.9|28595.2|28607.2|28572.2|353
1621530600000|2021-05-20 17:10:00|28613.6|28593.6|28615|28565|28630|28596.3|28608.8|28562.5|436
1621530900000|2021-05-20 17:15:00|28615.1|28565.1|28618.8|28568.8|28620.7|28583.1|28597.8|28563.7|405
1621531200000|2021-05-20 17:20:00|28618.9|28568.9|28621.8|28571.8|28623.5|28586.9|28602.2|28566.5|409
1621531500000|2021-05-20 17:25:00|28622.1|28572.1|28622.9|28572.9|28628.2|28578.2|28619.2|28569.2|447
1621531800000|2021-05-20 17:30:00|28623.4|28573.4|28624.9|28574.9|28629.9|28593.6|28611.9|28572.5|297
1621532100000|2021-05-20 17:35:00|28625|28575|28622.9|28572.9|28627.9|28590|28609.2|28572.3|262
1621532400000|2021-05-20 17:40:00|28625|28575|28621.2|28571.2|28625.4|28589.7|28606.2|28570.8|279
1621532700000|2021-05-20 17:45:00|28621.3|28571.3|28613.7|28563.7|28622.9|28572.9|28612.5|28562.5|402
1621533000000|2021-05-20 17:50:00|28613.4|28563.4|28619.9|28569.9|28621.1|28587.5|28596.9|28562.4|455
1621533300000|2021-05-20 17:55:00|28618.7|28568.7|28608.9|28588.9|28619.7|28589|28601|28568.7|415
1621533600000|2021-05-20 18:00:00|28608.8|28588.8|28600.4|28580.4|28611.1|28591.1|28592.5|28560|502
1621533900000|2021-05-20 18:05:00|28599.7|28579.7|28600.8|28580.8|28602.4|28582.4|28597.7|28577.7|335
1621534200000|2021-05-20 18:10:00|28600.7|28580.7|28597.2|28577.2|28612.1|28582.1|28595.7|28560.2|351
1621534500000|2021-05-20 18:15:00|28597|28577|28590.9|28570.9|28608.3|28579|28590.9|28555.5|348
1621534800000|2021-05-20 18:20:00|28591.4|28571.4|28595.2|28575.2|28609.9|28575.9|28591.4|28557.8|290
1621535100000|2021-05-20 18:25:00|28594.6|28574.6|28603|28553|28608|28575.5|28587.7|28552.3|284
1621535400000|2021-05-20 18:30:00|28602.9|28552.9|28617|28567|28618|28574.9|28586.6|28552.2|426
1621535700000|2021-05-20 18:35:00|28616.7|28566.7|28615.2|28565.2|28619|28569|28613.9|28563.9|347
1621536000000|2021-05-20 18:40:00|28615.4|28565.4|28618.3|28568.3|28619.8|28583.8|28600.8|28563.4|379
1621536300000|2021-05-20 18:45:00|28618.1|28568.1|28602.7|28582.7|28619.3|28586.1|28601.4|28566.7|323
1621536600000|2021-05-20 18:50:00|28603.4|28583.4|28603.6|28583.6|28617.8|28586.1|28601.5|28566.2|327
1621536900000|2021-05-20 18:55:00|28604.9|28584.9|28612.2|28562.2|28619.1|28585.3|28600.9|28561.7|521
1621537200000|2021-05-20 19:00:00|28612.6|28562.6|28615.5|28565.5|28618.6|28568.6|28611.8|28561.8|535
1621537500000|2021-05-20 19:05:00|28615.4|28565.4|28616.1|28566.1|28618.3|28568.3|28613.1|28563.1|448
1621537800000|2021-05-20 19:10:00|28616.3|28566.3|28614.9|28564.9|28619.7|28582.6|28602.6|28562.6|490
1621538100000|2021-05-20 19:15:00|28615.3|28565.3|28610|28560|28617.4|28567.4|28609.6|28559.6|597
1621538400000|2021-05-20 19:20:00|28609.3|28559.3|28606.6|28556.6|28614.7|28564.7|28598.3|28548.3|825
1621538700000|2021-05-20 19:25:00|28606.8|28556.8|28594|28544|28609.4|28559.4|28592.3|28542.3|601
1621539000000|2021-05-20 19:30:00|28594.2|28544.2|28604.9|28554.9|28608.3|28558.3|28591.4|28541.4|470
1621539300000|2021-05-20 19:35:00|28604.5|28554.5|28604.3|28554.3|28609.7|28559.7|28596.2|28546.2|581
1621539600000|2021-05-20 19:40:00|28604.5|28554.5|28602.4|28552.4|28610.3|28560.3|28597.5|28547.5|592
1621539900000|2021-05-20 19:45:00|28604.8|28554.8|28606.9|28556.9|28623.3|28572.1|28595.2|28545.2|872
1621540200000|2021-05-20 19:50:00|28607.6|28557.6|28628.2|28566.3|28646.5|28596.5|28603.3|28549.1|870
1621540500000|2021-05-20 19:55:00|28626.8|28563.1|28586.1|28536.1|28637.9|28570.6|28578.8|28528.8|769
1621540800000|2021-05-20 20:00:00|28588.1|28538.1|28604.1|28554.1|28640.4|28590.4|28582.7|28530.3|921
1621541100000|2021-05-20 20:05:00|28602.2|28552.2|28603.4|28553.4|28609|28559|28599.1|28549.1|513
1621541400000|2021-05-20 20:10:00|28603.7|28553.7|28604.1|28554.1|28608.5|28558.5|28599.3|28549.3|457
1621541700000|2021-05-20 20:15:00|28604|28554|28598.1|28548.1|28608.5|28558.5|28596.4|28546.4|474
1621542000000|2021-05-20 20:20:00|28598|28548|28595|28545|28600.6|28558.1|28578.1|28540.7|326
1621542300000|2021-05-20 20:25:00|28593.5|28543.5|28595.5|28545.5|28597.2|28547.2|28592.2|28542.2|308
1621542600000|2021-05-20 20:30:00|28595.3|28545.3|28597.2|28547.2|28597.4|28547.4|28591.4|28541.4|281
1621542900000|2021-05-20 20:35:00|28597.3|28547.3|28607.4|28557.4|28620.1|28563.1|28576.2|28540.1|392
1621543200000|2021-05-20 20:40:00|28608.5|28558.5|28607.1|28557.1|28611.5|28560.6|28600|28550|389
1621543500000|2021-05-20 20:45:00|28606.5|28556.5|28596.8|28546.8|28613.7|28562.3|28595.8|28545.8|415
1621543800000|2021-05-20 20:50:00|28597.3|28547.3|28600.4|28550.4|28604.6|28554.6|28591.8|28541.8|655
1621544100000|2021-05-20 20:55:00|28600|28550|28621.9|28539.5|28622.8|28551.6|28590.4|28538.5|948
1621544400000|2021-05-20 21:00:00|28623.6|28541.2|28648.1|28543.3|28661.4|28545|28623.6|28534.9|39
1621544700000|2021-05-20 21:05:00|28649.2|28532.2|28648.3|28534.8|28674.3|28557.3|28623|28521.4|225
1621545000000|2021-05-20 21:10:00|28649.9|28538.4|28642.2|28537.2|28662.7|28559.1|28620|28519.7|298
1621545300000|2021-05-20 21:15:00|28640.7|28537.1|28647.4|28542.1|28659.4|28552.1|28626.3|28516.3|196
1621545600000|2021-05-20 21:20:00|28648.6|28541.9|28637.7|28547.8|28655.1|28553.5|28619|28515.2|151
1621545900000|2021-05-20 21:25:00|28626.8|28546.2|28651.3|28547.9|28653|28553|28619|28503.5|149
1621546200000|2021-05-20 21:30:00|28650.8|28546.8|28631.3|28548.3|28650.8|28549.6|28615|28509.5|195
1621546500000|2021-05-20 21:35:00|28623.9|28544.8|28636.9|28542|28645.1|28552|28615|28513.3|203
1621546800000|2021-05-20 21:40:00|28636.8|28543.8|28626.2|28549.9|28649.1|28549.9|28614|28517.5|195
1621547100000|2021-05-20 21:45:00|28639.6|28550.3|28621.9|28546|28644|28551.3|28616|28515.5|163
1621547400000|2021-05-20 21:50:00|28622.5|28541.2|28616.7|28545.4|28641.9|28550.6|28616|28512.9|171
1621547700000|2021-05-20 21:55:00|28617.1|28549.1|28615.5|28548.3|28639.8|28550.9|28614.8|28543.8|174
1621548000000|2021-05-20 22:00:00|28615.4|28548.6|28612.2|28539.9|28630|28556.2|28603.8|28533.7|576
1621548300000|2021-05-20 22:05:00|28611.8|28539.4|28598.3|28545.4|28618.3|28553.9|28589.1|28509.7|287
1621548600000|2021-05-20 22:10:00|28594.7|28544.7|28604.6|28538.1|28607.2|28552.5|28593.2|28525.5|282
1621548900000|2021-05-20 22:15:00|28605.3|28538.9|28602.6|28552.6|28605.3|28552.7|28590.6|28525.8|358
1621549200000|2021-05-20 22:20:00|28600.9|28550.9|28597.1|28543.6|28605.4|28551.7|28593.1|28528.5|404
1621549500000|2021-05-20 22:25:00|28598.7|28543.8|28597.8|28535.3|28605.9|28554.9|28594.1|28529.7|340
1621549800000|2021-05-20 22:30:00|28603.2|28529.6|28598.7|28543.1|28610.1|28553.7|28592.2|28528|246
1621550100000|2021-05-20 22:35:00|28596.4|28537.6|28605.1|28555.1|28607.1|28557.1|28593|28530.5|156
1621550400000|2021-05-20 22:40:00|28604.3|28554.3|28604.6|28554.6|28607.9|28557.9|28598.1|28543.3|209
1621550700000|2021-05-20 22:45:00|28604.2|28554.2|28606.1|28556.1|28614.9|28558.7|28596.7|28539.5|254
1621551000000|2021-05-20 22:50:00|28607.3|28557.3|28606.6|28556.6|28608.6|28558.6|28596.1|28544.5|194
1621551300000|2021-05-20 22:55:00|28604.8|28554.8|28599.9|28549.9|28611|28557.4|28594.5|28538.3|218
1621551600000|2021-05-20 23:00:00|28602.2|28552.2|28599.7|28549.7|28608.8|28554.8|28592.2|28536.1|864
1621551900000|2021-05-20 23:05:00|28599.9|28549.9|28597.8|28545.1|28606.3|28556.3|28593.8|28536.6|591
1621552200000|2021-05-20 23:10:00|28601|28551|28600.7|28550.7|28606|28556|28594.1|28535.2|760
1621552500000|2021-05-20 23:15:00|28599.6|28549.6|28591.5|28541.4|28606.5|28556.5|28590.4|28537.7|960
1621552800000|2021-05-20 23:20:00|28594.1|28539.9|28595.1|28545.1|28600.4|28550.4|28587|28527|960
1621553100000|2021-05-20 23:25:00|28595.7|28545.7|28598.4|28548.4|28602.7|28552.7|28588.7|28531.9|978
1621553400000|2021-05-20 23:30:00|28597.6|28547.6|28595.2|28545.2|28598.7|28548.7|28589.4|28536.5|797
1621553700000|2021-05-20 23:35:00|28591.5|28539.8|28598.1|28548.1|28601|28551|28586.8|28532.3|332
1621554000000|2021-05-20 23:40:00|28589.4|28537.6|28594|28544|28601.5|28551.5|28589.2|28534.5|501
1621554300000|2021-05-20 23:45:00|28594.1|28544.1|28593.3|28543.3|28600.1|28550.1|28588.8|28533.9|349
1621554600000|2021-05-20 23:50:00|28597.1|28547.1|28593.7|28543.7|28606.6|28556.6|28591.2|28538.3|334
1621554900000|2021-05-20 23:55:00|28593.2|28543.2|28599.6|28544|28604.2|28554.2|28589.2|28539.2|310
1621555200000|2021-05-21 00:00:00|28598.5|28545.7|28580|28530|28598.5|28546.7|28576.8|28526.8|515
1621555500000|2021-05-21 00:05:00|28579.9|28529.9|28578.3|28528.3|28584.5|28534.5|28577.2|28527.2|391
1621555800000|2021-05-21 00:10:00|28578.4|28528.4|28561.9|28511.9|28581.7|28531.7|28559.4|28509.4|455
1621556100000|2021-05-21 00:15:00|28562|28512|28567.8|28517.8|28576.1|28526.1|28560.3|28510.3|500
1621556400000|2021-05-21 00:20:00|28568.2|28518.2|28569.6|28519.6|28575.2|28525.2|28565.4|28515.4|391
1621556700000|2021-05-21 00:25:00|28569.9|28519.9|28559.4|28509.4|28569.9|28519.9|28556.7|28506.7|407
1621557000000|2021-05-21 00:30:00|28559.3|28509.3|28569.6|28519.6|28573.5|28523.5|28557.1|28507.1|472
1621557300000|2021-05-21 00:35:00|28570.9|28520.9|28569.7|28519.7|28573|28523|28564.5|28514.5|391
1621557600000|2021-05-21 00:40:00|28570|28520|28568.1|28518.1|28572.2|28522.2|28566.4|28516.4|350
1621557900000|2021-05-21 00:45:00|28568.6|28518.6|28574.8|28524.8|28574.8|28524.8|28565|28515|328
1621558200000|2021-05-21 00:50:00|28568.4|28518.4|28576.9|28526.9|28583.9|28533.9|28568.4|28518.4|497
1621558500000|2021-05-21 00:55:00|28576.2|28526.2|28574|28524|28577.2|28527.2|28569.4|28519.4|514
1621558800000|2021-05-21 01:00:00|28573.7|28523.7|28571.1|28521.1|28577.5|28527.5|28568.1|28518.1|517
1621559100000|2021-05-21 01:05:00|28571.6|28521.6|28575|28525|28577.7|28527.7|28568.6|28518.6|341
1621559400000|2021-05-21 01:10:00|28575.3|28525.3|28571.1|28521.1|28576.1|28526.1|28566.1|28516.1|352
1621559700000|2021-05-21 01:15:00|28572.1|28522.1|28574.8|28524.8|28575.9|28525.9|28565.9|28515.9|410
1621560000000|2021-05-21 01:20:00|28566.9|28516.9|28573.5|28523.5|28576.9|28526.9|28566.9|28516.9|400
1621560300000|2021-05-21 01:25:00|28574.3|28524.3|28564.8|28514.8|28574.7|28524.7|28561.4|28511.4|400
1621560600000|2021-05-21 01:30:00|28564.3|28514.3|28559.7|28509.7|28566.8|28516.8|28555.1|28505.1|487
1621560900000|2021-05-21 01:35:00|28560|28510|28557.4|28507.4|28560.4|28510.4|28554.6|28504.6|530
1621561200000|2021-05-21 01:40:00|28557.9|28507.9|28567.7|28517.7|28569|28519|28556.5|28506.5|510
1621561500000|2021-05-21 01:45:00|28563.8|28513.8|28571.2|28521.2|28577.9|28527.9|28563.8|28513.8|485
1621561800000|2021-05-21 01:50:00|28567|28517|28573.1|28523.1|28579.2|28529.2|28567|28517|456
1621562100000|2021-05-21 01:55:00|28572.8|28522.8|28577|28527|28580.6|28530.6|28570.6|28520.6|566
1621562400000|2021-05-21 02:00:00|28573.6|28523.6|28582.6|28532.6|28584|28534|28572.9|28522.9|519
1621562700000|2021-05-21 02:05:00|28582.7|28532.7|28582.3|28532.3|28585.2|28535.2|28574.1|28524.1|482
1621563000000|2021-05-21 02:10:00|28582.6|28532.6|28588.4|28538.4|28588.8|28538.8|28580.2|28530.2|473
1621563300000|2021-05-21 02:15:00|28588.1|28538.1|28594.4|28544.4|28596.8|28546.8|28588.1|28538.1|441
1621563600000|2021-05-21 02:20:00|28593.4|28543.4|28591.6|28541.6|28595.2|28545.2|28588.5|28538.5|426
1621563900000|2021-05-21 02:25:00|28591.9|28541.9|28592.1|28542.1|28594.3|28544.3|28588.6|28538.6|332
1621564200000|2021-05-21 02:30:00|28592.3|28542.3|28594.1|28544.1|28597|28547|28590|28540|418
1621564500000|2021-05-21 02:35:00|28593.8|28543.8|28593.7|28543.7|28597.3|28547.3|28591.4|28541.4|415
1621564800000|2021-05-21 02:40:00|28594.4|28544.4|28596.2|28546.2|28598.4|28548.4|28592|28542|371
1621565100000|2021-05-21 02:45:00|28595.5|28545.5|28591.7|28541.7|28597.3|28547.3|28590.1|28540.1|362
1621565400000|2021-05-21 02:50:00|28592.6|28542.6|28589.7|28539.7|28594|28544|28584.9|28534.9|432
1621565700000|2021-05-21 02:55:00|28589.5|28539.5|28584.7|28534.7|28592.8|28542.8|28582.2|28532.2|392
1621566000000|2021-05-21 03:00:00|28586.1|28536.1|28588.9|28538.9|28591.7|28541.7|28582.4|28532.4|427
1621566300000|2021-05-21 03:05:00|28589|28539|28590|28540|28592.1|28542.1|28584.8|28534.8|390
1621566600000|2021-05-21 03:10:00|28588.4|28538.4|28590.8|28540.8|28593.1|28543.1|28586.4|28536.4|381
1621566900000|2021-05-21 03:15:00|28591|28541|28589.4|28539.4|28593.4|28543.4|28586.4|28536.4|364
1621567200000|2021-05-21 03:20:00|28587.5|28537.5|28588.5|28538.5|28591.5|28541.5|28583.5|28533.5|320
1621567500000|2021-05-21 03:25:00|28587.5|28537.5|28587.4|28537.4|28592.4|28542.4|28584.7|28534.7|389
1621567800000|2021-05-21 03:30:00|28587.6|28537.6|28586.5|28536.5|28590.3|28540.3|28583.1|28533.1|353
1621568100000|2021-05-21 03:35:00|28586|28536|28587.4|28537.4|28593.1|28543.1|28585.5|28535.5|310
1621568400000|2021-05-21 03:40:00|28588|28538|28590.9|28540.9|28591.9|28541.9|28584.5|28534.5|301
1621568700000|2021-05-21 03:45:00|28591.2|28541.2|28589.4|28539.4|28591.9|28541.9|28586.4|28536.4|328
1621569000000|2021-05-21 03:50:00|28589.8|28539.8|28589.9|28539.9|28594.8|28544.8|28587.9|28537.9|268
1621569300000|2021-05-21 03:55:00|28590.1|28540.1|28586.4|28536.4|28593.6|28543.6|28586|28536|298
1621569600000|2021-05-21 04:00:00|28588.6|28538.6|28590.5|28540.5|28593.9|28543.9|28585.2|28535.2|255
1621569900000|2021-05-21 04:05:00|28591.3|28541.3|28590.1|28540.1|28592.6|28542.6|28587.1|28537.1|261
1621570200000|2021-05-21 04:10:00|28590.2|28540.2|28588.2|28538.2|28592.4|28542.4|28584.7|28534.7|287
1621570500000|2021-05-21 04:15:00|28588.9|28538.9|28586.9|28536.9|28593.2|28543.2|28586|28536|238
1621570800000|2021-05-21 04:20:00|28586.2|28536.2|28588.8|28538.8|28592.8|28542.8|28584.6|28534.6|310
1621571100000|2021-05-21 04:25:00|28589.4|28539.4|28584.8|28534.8|28590.1|28540.1|28582.3|28532.3|331
1621571400000|2021-05-21 04:30:00|28584.5|28534.5|28582.3|28532.3|28586.5|28536.5|28579.1|28529.1|371
1621571700000|2021-05-21 04:35:00|28582.9|28532.9|28584.4|28534.4|28586.4|28536.4|28579.2|28529.2|287
1621572000000|2021-05-21 04:40:00|28584.2|28534.2|28586.9|28536.9|28587.4|28537.4|28581.5|28531.5|269
1621572300000|2021-05-21 04:45:00|28587|28537|28586.5|28536.5|28588.3|28538.3|28580.5|28530.5|268
1621572600000|2021-05-21 04:50:00|28587.5|28537.5|28582.5|28532.5|28587.5|28537.5|28581|28531|289
1621572900000|2021-05-21 04:55:00|28583|28533|28585.5|28535.5|28587.1|28537.1|28582|28532|241
1621573200000|2021-05-21 05:00:00|28585.2|28535.2|28576.4|28526.4|28585.4|28535.4|28575.1|28525.1|359
1621573500000|2021-05-21 05:05:00|28576.9|28526.9|28579.1|28529.1|28582.2|28532.2|28575.2|28525.2|330
1621573800000|2021-05-21 05:10:00|28578.5|28528.5|28576.4|28526.4|28583.1|28533.1|28572|28522|319
1621574100000|2021-05-21 05:15:00|28575.9|28525.9|28578.1|28528.1|28578.7|28528.7|28574.4|28524.4|252
1621574400000|2021-05-21 05:20:00|28578.4|28528.4|28582.1|28532.1|28583.6|28533.6|28573.8|28523.8|346
1621574700000|2021-05-21 05:25:00|28582.5|28532.5|28576.6|28526.6|28582.8|28532.8|28575.8|28525.8|297
1621575000000|2021-05-21 05:30:00|28576.9|28526.9|28579.8|28529.8|28580|28530|28573.5|28523.5|353
1621575300000|2021-05-21 05:35:00|28580.1|28530.1|28587.4|28537.4|28588.5|28538.5|28577.8|28527.8|340
1621575600000|2021-05-21 05:40:00|28587.1|28537.1|28582.4|28532.4|28588.8|28538.8|28578.2|28528.2|418
1621575900000|2021-05-21 05:45:00|28582.3|28532.3|28586.9|28536.9|28589|28539|28575.8|28525.8|314
1621576200000|2021-05-21 05:50:00|28584.5|28534.5|28578.2|28528.2|28587.5|28537.5|28572.6|28522.6|373
1621576500000|2021-05-21 05:55:00|28579.4|28529.4|28579.7|28529.7|28583.4|28533.4|28576.3|28526.3|361
1621576800000|2021-05-21 06:00:00|28579.8|28529.8|28565.6|28515.6|28582.5|28546.3|28563.7|28513.7|615
1621577100000|2021-05-21 06:05:00|28565.1|28515.1|28570|28520|28572.4|28536.9|28556.9|28513.9|530
1621577400000|2021-05-21 06:10:00|28570.5|28520.5|28572.6|28522.6|28574.3|28538.1|28555.4|28515.7|457
1621577700000|2021-05-21 06:15:00|28572.7|28522.7|28573.9|28523.9|28574.1|28540.1|28555.6|28519.7|405
1621578000000|2021-05-21 06:20:00|28574.2|28524.2|28574.5|28524.5|28577.1|28543.6|28556.8|28520.3|401
1621578300000|2021-05-21 06:25:00|28574.3|28524.3|28559.9|28539.9|28575|28541.1|28554|28514|492
1621578600000|2021-05-21 06:30:00|28559.5|28539.5|28573.2|28553.2|28573.3|28553.3|28557.2|28537.2|517
1621578900000|2021-05-21 06:35:00|28573.1|28553.1|28581.5|28561.5|28583|28563|28570.4|28550.4|602
1621579200000|2021-05-21 06:40:00|28582.1|28562.1|28586.6|28566.6|28610.1|28573.4|28582.1|28551.9|696
1621579500000|2021-05-21 06:45:00|28586.8|28566.8|28588.1|28568.1|28593.1|28573.1|28584.5|28564.5|538
1621579800000|2021-05-21 06:50:00|28587.9|28567.9|28585.4|28565.4|28594.4|28574.4|28585.2|28565.2|535
1621580100000|2021-05-21 06:55:00|28585|28565|28581.5|28561.5|28587.4|28567.4|28578.2|28558.2|580
1621580400000|2021-05-21 07:00:00|28582|28562|28557.5|28537.5|28584.6|28563.4|28550.7|28530.7|735
1621580700000|2021-05-21 07:05:00|28557.4|28537.4|28576.7|28556.7|28577.5|28557.5|28556.3|28536.3|628
1621581000000|2021-05-21 07:10:00|28577.3|28557.3|28603.3|28553.3|28624.9|28587.9|28574.7|28552.1|820
1621581300000|2021-05-21 07:15:00|28599.7|28549.7|28578.9|28558.9|28601.1|28566.2|28573|28524.7|880
1621581600000|2021-05-21 07:20:00|28578.1|28558.1|28575.2|28555.2|28585.1|28565.1|28573.3|28553.3|721
1621581900000|2021-05-21 07:25:00|28574.8|28554.8|28586.8|28536.8|28588.4|28562.2|28569.1|28535.4|642
1621582200000|2021-05-21 07:30:00|28590.6|28540.6|28604.3|28584.3|28607.7|28587.7|28580.1|28540.6|973
1621582500000|2021-05-21 07:35:00|28604.6|28584.6|28604.7|28584.7|28607.5|28587.5|28597.8|28577.8|729
1621582800000|2021-05-21 07:40:00|28604.8|28584.8|28613.6|28593.6|28632.1|28600.1|28604.4|28580.8|782
1621583100000|2021-05-21 07:45:00|28615.5|28595.5|28640.2|28620.2|28643|28623|28614.1|28594.1|723
1621583400000|2021-05-21 07:50:00|28640.1|28620.1|28639.4|28619.4|28642|28622|28629|28609|590
1621583700000|2021-05-21 07:55:00|28638.3|28618.3|28646.4|28596.4|28679.8|28642|28628.8|28596.2|797
1621584000000|2021-05-21 08:00:00|28646.3|28596.3|28659.9|28639.9|28669.8|28639.9|28630.2|28595.1|644
1621584300000|2021-05-21 08:05:00|28660|28640|28659.3|28639.3|28677|28643.6|28650.6|28623.5|677
1621584600000|2021-05-21 08:10:00|28659.9|28639.9|28658.1|28638.1|28662.6|28642.6|28653.3|28633.3|566
1621584900000|2021-05-21 08:15:00|28659|28639|28651.8|28631.8|28659.2|28639.2|28650.2|28630.2|605
1621585200000|2021-05-21 08:20:00|28651.7|28631.7|28647.8|28627.8|28656|28636|28646|28626|487
1621585500000|2021-05-21 08:25:00|28647.9|28627.9|28640.5|28620.5|28659.6|28628.6|28637.6|28604.2|614
1621585800000|2021-05-21 08:30:00|28639.6|28619.6|28620|28600|28648.6|28620.4|28613.9|28580.4|581
1621586100000|2021-05-21 08:35:00|28619.8|28599.8|28607.5|28587.5|28620.7|28600.7|28602.6|28582.6|574
1621586400000|2021-05-21 08:40:00|28607.7|28587.7|28607.4|28587.4|28609.7|28589.7|28598|28578|552
1621586700000|2021-05-21 08:45:00|28607.7|28587.7|28610.7|28590.7|28612.2|28592.2|28600.3|28580.3|620
1621587000000|2021-05-21 08:50:00|28610.9|28590.9|28599.3|28579.3|28612.3|28592.3|28596.4|28576.4|608
1621587300000|2021-05-21 08:55:00|28599.2|28579.2|28599.1|28579.1|28603.7|28583.7|28596|28576|632
1621587600000|2021-05-21 09:00:00|28599.2|28579.2|28591.2|28571.2|28602.9|28582.9|28587.7|28567.7|644
1621587900000|2021-05-21 09:05:00|28592.1|28572.1|28585|28565|28595.3|28575.3|28583.9|28563.9|696
1621588200000|2021-05-21 09:10:00|28585.6|28565.6|28573.4|28553.4|28588|28565.9|28569.8|28533|750
1621588500000|2021-05-21 09:15:00|28573.3|28553.3|28568.1|28548.1|28576.9|28556.9|28567.5|28547.5|556
1621588800000|2021-05-21 09:20:00|28568.2|28548.2|28557.4|28537.4|28568.2|28548.2|28553.9|28533.9|633
1621589100000|2021-05-21 09:25:00|28557.3|28537.3|28561.4|28541.4|28566.7|28546.7|28550.7|28530.7|564
1621589400000|2021-05-21 09:30:00|28561.3|28541.3|28563.3|28543.3|28564.1|28544.1|28559.4|28539.4|486
1621589700000|2021-05-21 09:35:00|28563.4|28543.4|28558.6|28538.6|28565.2|28545.2|28557.3|28537.3|489
1621590000000|2021-05-21 09:40:00|28558.5|28538.5|28561.6|28541.6|28564.6|28544.6|28556.8|28536.8|455
1621590300000|2021-05-21 09:45:00|28562.6|28542.6|28565.3|28545.3|28580.4|28547.4|28558|28527|802
1621590600000|2021-05-21 09:50:00|28565.2|28545.2|28568.8|28548.8|28569.3|28549.3|28563|28543|565
1621590900000|2021-05-21 09:55:00|28568.9|28548.9|28590|28570|28607.3|28577.1|28566.6|28542.1|640
1621591200000|2021-05-21 10:00:00|28591|28571|28557.8|28537.8|28591.3|28571.3|28557.4|28537.4|600
1621591500000|2021-05-21 10:05:00|28557.7|28537.7|28550|28530|28558.6|28538.6|28546.7|28526.7|503
1621591800000|2021-05-21 10:10:00|28549.9|28529.9|28559|28539|28560|28540|28544.5|28524.5|448
1621592100000|2021-05-21 10:15:00|28558.6|28538.6|28557.5|28537.5|28561.3|28541.3|28551.1|28531.1|515
1621592400000|2021-05-21 10:20:00|28557.9|28537.9|28550.7|28530.7|28557.9|28537.9|28548.8|28528.8|523
1621592700000|2021-05-21 10:25:00|28551.2|28531.2|28550.8|28530.8|28552.1|28532.1|28542.4|28522.4|496
1621593000000|2021-05-21 10:30:00|28550.6|28530.6|28531.4|28511.4|28558.4|28530.6|28528.8|28508.4|653
1621593300000|2021-05-21 10:35:00|28531.5|28511.5|28533.6|28513.6|28538.1|28518.1|28529.4|28509.4|606
1621593600000|2021-05-21 10:40:00|28533.2|28513.2|28542.4|28522.4|28542.4|28522.4|28532.5|28512.5|466
1621593900000|2021-05-21 10:45:00|28541.7|28521.7|28541.9|28521.9|28544.6|28524.6|28540.6|28520.6|537
1621594200000|2021-05-21 10:50:00|28542.8|28522.8|28539.7|28519.7|28543.2|28523.2|28536.4|28516.4|525
1621594500000|2021-05-21 10:55:00|28536.1|28516.1|28558.6|28538.6|28558.6|28538.6|28536.1|28516.1|610
1621594800000|2021-05-21 11:00:00|28558|28538|28563.4|28543.4|28564.6|28544.6|28555.6|28535.6|585
1621595100000|2021-05-21 11:05:00|28563.6|28543.6|28561.3|28541.3|28572.4|28552.4|28558.8|28538.8|658
1621595400000|2021-05-21 11:10:00|28561.6|28541.6|28557.1|28537.1|28564.4|28544.4|28557.1|28537.1|515
1621595700000|2021-05-21 11:15:00|28557.8|28537.8|28556.7|28536.7|28559.5|28539.5|28553.8|28533.8|539
1621596000000|2021-05-21 11:20:00|28556.4|28536.4|28543.5|28523.5|28558.4|28538.4|28541.4|28521.4|604
1621596300000|2021-05-21 11:25:00|28543|28523|28529.4|28509.4|28543.3|28523.3|28528.4|28508.4|639
1621596600000|2021-05-21 11:30:00|28528.9|28508.9|28515.6|28495.6|28544.9|28511.2|28512.2|28479.4|630
1621596900000|2021-05-21 11:35:00|28515.5|28495.5|28532.1|28512.1|28535.2|28515.2|28512.4|28492.4|586
1621597200000|2021-05-21 11:40:00|28531.8|28511.8|28535.8|28515.8|28535.9|28515.9|28527.5|28507.5|482
1621597500000|2021-05-21 11:45:00|28535.7|28515.7|28572.1|28552.1|28586.5|28553.7|28535.3|28515.3|531
1621597800000|2021-05-21 11:50:00|28572.3|28552.3|28604.4|28584.4|28606.5|28586.5|28569.5|28538|648
1621598100000|2021-05-21 11:55:00|28604.5|28584.5|28657.4|28637.4|28662.3|28641.8|28602|28582|882
1621598400000|2021-05-21 12:00:00|28657.3|28637.3|28648.3|28628.3|28681.1|28647|28642.3|28615.6|900
1621598700000|2021-05-21 12:05:00|28648.5|28628.5|28685.4|28665.4|28704.6|28668.7|28647.8|28616.2|864
1621599000000|2021-05-21 12:10:00|28685.6|28665.6|28649.5|28629.5|28702.2|28668.4|28649.4|28629.4|771
1621599300000|2021-05-21 12:15:00|28648.4|28628.4|28630.8|28610.8|28649.5|28629.5|28628.5|28608.5|668
1621599600000|2021-05-21 12:20:00|28630.3|28610.3|28626.2|28606.2|28633.3|28613.3|28622.9|28602.9|594
1621599900000|2021-05-21 12:25:00|28626.3|28606.3|28620.1|28600.1|28627.3|28607.3|28616.1|28596.1|554
1621600200000|2021-05-21 12:30:00|28620.4|28600.4|28619.5|28599.5|28622.8|28602.8|28618|28598|491
1621600500000|2021-05-21 12:35:00|28618.5|28598.5|28611.3|28591.3|28620.3|28600.3|28603.9|28583.9|590
1621600800000|2021-05-21 12:40:00|28611.4|28591.4|28610|28590|28611.4|28591.4|28604.6|28584.6|576
1621601100000|2021-05-21 12:45:00|28609.1|28589.1|28611.7|28591.7|28614.3|28594.3|28606.7|28586.7|435
1621601400000|2021-05-21 12:50:00|28611.9|28591.9|28602.2|28582.2|28611.9|28591.9|28600.9|28580.9|465
1621601700000|2021-05-21 12:55:00|28602.3|28582.3|28599.2|28579.2|28602.6|28582.6|28596|28576|586
1621602000000|2021-05-21 13:00:00|28599.1|28579.1|28596.3|28576.3|28599.6|28579.6|28585.3|28565.3|688
1621602300000|2021-05-21 13:05:00|28596.1|28576.1|28624.3|28604.3|28628.2|28608.2|28595.3|28575.3|597
1621602600000|2021-05-21 13:10:00|28624.2|28604.2|28622.9|28602.9|28630|28610|28618.1|28598.1|504
1621602900000|2021-05-21 13:15:00|28623.1|28603.1|28624.3|28604.3|28629.8|28609.8|28622.7|28602.7|582
1621603200000|2021-05-21 13:20:00|28625.6|28605.6|28632.8|28612.8|28637|28617|28623.4|28603.4|558
1621603500000|2021-05-21 13:25:00|28632.6|28612.6|28635.2|28615.2|28635.8|28615.8|28629.1|28609.1|532
1621603800000|2021-05-21 13:30:00|28635.3|28615.3|28648.2|28628.2|28665.6|28639|28633.7|28612.3|688
1621604100000|2021-05-21 13:35:00|28648.3|28628.3|28636.6|28616.6|28649.8|28629.8|28633.5|28613.5|530
1621604400000|2021-05-21 13:40:00|28636.7|28616.7|28623.6|28603.6|28653.7|28618.8|28619|28590.4|575
1621604700000|2021-05-21 13:45:00|28624.5|28604.5|28648.8|28628.8|28656.6|28633|28624.5|28590.7|709
1621605000000|2021-05-21 13:50:00|28648.9|28628.9|28694.8|28674.8|28706.3|28680.4|28645.6|28625.6|710
1621605300000|2021-05-21 13:55:00|28694.9|28674.9|28692.9|28642.9|28699.8|28679.8|28676.3|28642.9|653
1621605600000|2021-05-21 14:00:00|28692.4|28642.4|28675.4|28655.4|28692.4|28666.1|28673|28642.4|743
1621605900000|2021-05-21 14:05:00|28676.2|28656.2|28678.3|28658.3|28684.3|28664.3|28669.5|28649.5|672
1621606200000|2021-05-21 14:10:00|28678.7|28658.7|28674.9|28654.9|28694.3|28674.3|28673|28653|781
1621606500000|2021-05-21 14:15:00|28675.7|28655.7|28682|28662|28692.9|28672.9|28671.2|28651.2|869
1621606800000|2021-05-21 14:20:00|28682.1|28662.1|28679.7|28659.7|28684.4|28664.4|28673.7|28653.7|625
1621607100000|2021-05-21 14:25:00|28679.3|28659.3|28674.3|28654.3|28683.3|28663.3|28671.3|28651.3|531
1621607400000|2021-05-21 14:30:00|28674.8|28654.8|28676.9|28656.9|28686.9|28666.9|28674.8|28654.8|694
1621607700000|2021-05-21 14:35:00|28676.6|28656.6|28693.9|28673.9|28698.5|28678.5|28676|28656|695
1621608000000|2021-05-21 14:40:00|28693.8|28673.8|28694|28674|28748.6|28712.7|28691.3|28660.8|708
1621608300000|2021-05-21 14:45:00|28693.9|28673.9|28684.1|28664.1|28702.3|28682.3|28678.2|28658.2|794
1621608600000|2021-05-21 14:50:00|28684|28664|28676.7|28656.7|28697.2|28668.5|28674.2|28647.2|688
1621608900000|2021-05-21 14:55:00|28676.4|28656.4|28654.3|28634.3|28677.6|28657.6|28651|28631|813
1621609200000|2021-05-21 15:00:00|28654.2|28634.2|28647.9|28627.9|28667.6|28641.2|28644.7|28607.5|725
1621609500000|2021-05-21 15:05:00|28647.3|28627.3|28638.5|28618.5|28654.6|28628.9|28631.3|28596.4|651
1621609800000|2021-05-21 15:10:00|28638.1|28618.1|28631.5|28611.5|28651.6|28631.6|28625.5|28590.2|674
1621610100000|2021-05-21 15:15:00|28631|28611|28612.5|28592.5|28631.9|28611.9|28607|28574.2|638
1621610400000|2021-05-21 15:20:00|28612.4|28592.4|28616.3|28596.3|28620.3|28600.3|28611.2|28591.2|515
1621610700000|2021-05-21 15:25:00|28616.9|28596.9|28621.9|28601.9|28623.5|28603.5|28607.7|28587.7|630
1621611000000|2021-05-21 15:30:00|28621.8|28601.8|28621.7|28601.7|28623.7|28603.7|28617.5|28597.5|503
1621611300000|2021-05-21 15:35:00|28621.5|28601.5|28624.4|28604.4|28624.8|28604.8|28614.8|28594.8|487
1621611600000|2021-05-21 15:40:00|28624.5|28604.5|28621.7|28601.7|28625.6|28605.6|28617.1|28597.1|484
1621611900000|2021-05-21 15:45:00|28622.3|28602.3|28622.9|28602.9|28626.8|28606.8|28610.5|28590.5|606
1621612200000|2021-05-21 15:50:00|28623.4|28603.4|28627|28607|28630.3|28610.3|28623.2|28603.2|531
1621612500000|2021-05-21 15:55:00|28627.3|28607.3|28641.4|28621.4|28654.5|28622.4|28627.3|28604.5|657
1621612800000|2021-05-21 16:00:00|28641.1|28621.1|28683.4|28633.4|28687.7|28642|28641.1|28607.9|731
1621613100000|2021-05-21 16:05:00|28682.8|28632.8|28677.9|28627.9|28687.7|28637.7|28674.4|28624.4|970
1621613400000|2021-05-21 16:10:00|28675.9|28625.9|28654.6|28604.6|28676.6|28626.6|28649.3|28599.3|838
1621613700000|2021-05-21 16:15:00|28655.6|28605.6|28637.6|28587.6|28660.2|28626.5|28636.6|28586.6|705
1621614000000|2021-05-21 16:20:00|28637.3|28587.3|28648.2|28598.2|28651.1|28616.3|28632.6|28586.7|596
1621614300000|2021-05-21 16:25:00|28648.4|28598.4|28652.1|28602.1|28652.7|28617.8|28633|28596.2|511
1621614600000|2021-05-21 16:30:00|28652.2|28602.2|28658.6|28608.6|28662.8|28624.2|28639.2|28598.6|475
1621614900000|2021-05-21 16:35:00|28658.7|28608.7|28645.9|28595.9|28660.9|28624.9|28633.4|28595.4|464
1621615200000|2021-05-21 16:40:00|28646.3|28596.3|28641.6|28591.6|28646.7|28596.7|28639.8|28589.8|503
1621615500000|2021-05-21 16:45:00|28644|28594|28650.5|28600.5|28654.4|28616.7|28635.6|28590.3|491
1621615800000|2021-05-21 16:50:00|28652.7|28602.7|28661.7|28611.7|28664|28614|28651.4|28601.4|478
1621616100000|2021-05-21 16:55:00|28661.9|28611.9|28673.3|28623.3|28678.6|28642.7|28657.8|28607.8|656
1621616400000|2021-05-21 17:00:00|28673.4|28623.4|28664.1|28614.1|28675.9|28641.4|28649.8|28610.8|574
1621616700000|2021-05-21 17:05:00|28663.9|28613.9|28660.5|28610.5|28666.6|28630.6|28643.2|28606|571
1621617000000|2021-05-21 17:10:00|28660.8|28610.8|28660.3|28610.3|28663.3|28630|28642|28603.7|514
1621617300000|2021-05-21 17:15:00|28660.1|28610.1|28663.2|28613.2|28665.7|28629.6|28643.5|28606|456
1621617600000|2021-05-21 17:20:00|28649.6|28629.6|28655.1|28605.1|28663.8|28629.6|28639.1|28599.2|531
1621617900000|2021-05-21 17:25:00|28655|28605|28647.3|28597.3|28660|28617.3|28637.1|28594.3|541
1621618200000|2021-05-21 17:30:00|28646.9|28596.9|28645.7|28595.7|28650.9|28613.5|28631.9|28591.7|569
1621618500000|2021-05-21 17:35:00|28645.4|28595.4|28639.5|28589.5|28649.7|28599.7|28639.5|28589.5|582
1621618800000|2021-05-21 17:40:00|28640.1|28590.1|28648|28598|28648.8|28613.7|28632.1|28587.7|547
1621619100000|2021-05-21 17:45:00|28647.4|28597.4|28645|28595|28648.2|28614.6|28629.3|28592.4|478
1621619400000|2021-05-21 17:50:00|28644.7|28594.7|28637.6|28587.6|28645.5|28611.6|28624.4|28586.2|518
1621619700000|2021-05-21 17:55:00|28637.9|28587.9|28636.9|28586.9|28642.1|28592.1|28636.2|28586.2|543
1621620000000|2021-05-21 18:00:00|28635.7|28585.7|28634.1|28584.1|28640.7|28590.7|28632.6|28582.6|486
1621620300000|2021-05-21 18:05:00|28634.6|28584.6|28638.9|28588.9|28640.9|28590.9|28634.1|28584.1|562
1621620600000|2021-05-21 18:10:00|28638.8|28588.8|28635.9|28585.9|28639.3|28589.3|28632.1|28582.1|539
1621620900000|2021-05-21 18:15:00|28636.5|28586.5|28633.2|28583.2|28638.4|28602.1|28619.5|28581|536
1621621200000|2021-05-21 18:20:00|28634.6|28584.6|28631.2|28581.2|28636.5|28601.5|28618.7|28578.3|495
1621621500000|2021-05-21 18:25:00|28629.9|28579.9|28633.1|28583.1|28636.2|28601.5|28618|28579.4|491
1621621800000|2021-05-21 18:30:00|28633.6|28583.6|28628.3|28578.3|28635.4|28600.4|28618.5|28577.8|446
1621622100000|2021-05-21 18:35:00|28628.6|28578.6|28634.9|28584.9|28639.2|28602.4|28622.1|28577.7|463
1621622400000|2021-05-21 18:40:00|28635.4|28585.4|28635|28585|28639.7|28589.7|28631.8|28581.8|510
1621622700000|2021-05-21 18:45:00|28635.9|28585.9|28631.9|28581.9|28636.4|28600.8|28619.9|28578.3|474
1621623000000|2021-05-21 18:50:00|28632|28582|28628.4|28578.4|28634.7|28600.5|28620.5|28576|462
1621623300000|2021-05-21 18:55:00|28628.1|28578.1|28625|28575|28630.8|28594.7|28614.7|28573.3|482
1621623600000|2021-05-21 19:00:00|28626.9|28576.9|28631.7|28581.7|28634|28584|28623.5|28573.5|503
1621623900000|2021-05-21 19:05:00|28631.5|28581.5|28625.7|28575.7|28631.7|28581.7|28623.8|28573.8|540
1621624200000|2021-05-21 19:10:00|28625.6|28575.6|28616.4|28566.4|28626.5|28576.5|28614.8|28564.8|534
1621624500000|2021-05-21 19:15:00|28616.1|28566.1|28618.9|28568.9|28621|28571|28613.6|28563.6|563
1621624800000|2021-05-21 19:20:00|28620.2|28570.2|28622.7|28572.7|28624.7|28574.7|28616.9|28566.9|504
1621625100000|2021-05-21 19:25:00|28623.4|28573.4|28618.5|28568.5|28624|28574|28615.9|28565.9|645
1621625400000|2021-05-21 19:30:00|28618.3|28568.3|28616.1|28566.1|28623|28585.4|28605.4|28562.8|548
1621625700000|2021-05-21 19:35:00|28616.2|28566.2|28621|28571|28623.7|28573.7|28614|28564|544
1621626000000|2021-05-21 19:40:00|28620.8|28570.8|28613.2|28563.2|28621.5|28571.5|28609.4|28559.4|545
1621626300000|2021-05-21 19:45:00|28613.6|28563.6|28612.3|28562.3|28622.7|28572.7|28606.7|28556.7|568
1621626600000|2021-05-21 19:50:00|28612.5|28562.5|28617.8|28567.8|28619.2|28569.2|28609.5|28559.5|526
1621626900000|2021-05-21 19:55:00|28617|28567|28612.1|28562.1|28620.4|28582.4|28602|28557.9|509
1621627200000|2021-05-21 20:00:00|28613.7|28563.7|28612.9|28562.9|28617.8|28567.8|28603.8|28553.8|522
1621627500000|2021-05-21 20:05:00|28612.5|28562.5|28618.1|28568.1|28620.9|28570.9|28606|28556|407
1621627800000|2021-05-21 20:10:00|28619.4|28569.4|28617.2|28567.2|28620.4|28570.4|28612.2|28562.2|313
1621628100000|2021-05-21 20:15:00|28617.4|28567.4|28617.6|28567.6|28622.4|28572.4|28608.8|28558.8|334
1621628400000|2021-05-21 20:20:00|28617.8|28567.8|28618.1|28568.1|28620.6|28570.6|28614.6|28564.6|203
1621628700000|2021-05-21 20:25:00|28618.2|28568.2|28617.5|28567.5|28622.7|28572.7|28610|28560|292
1621629000000|2021-05-21 20:30:00|28616.9|28566.9|28627|28577|28629|28579|28614.7|28564.7|276
1621629300000|2021-05-21 20:35:00|28625.5|28575.5|28626.4|28576.4|28632|28582|28621.1|28571.1|293
1621629600000|2021-05-21 20:40:00|28626.2|28576.2|28630.7|28580.7|28630.7|28580.7|28617|28567|243
1621629900000|2021-05-21 20:45:00|28632.7|28582.7|28637.4|28587.4|28638.6|28588.6|28614.5|28564.5|282
1621630200000|2021-05-21 20:50:00|28634.1|28584.1|28626|28576|28639.1|28589.1|28615.5|28565.5|349
1621630500000|2021-05-21 20:55:00|28626.2|28576.2|28647.9|28530.9|28687.1|28594.8|28622.2|28519.9|302
1621800000000|2021-05-23 20:00:00|28627|28490|28627|28490|28627|28490|28627|28490|1
1621801200000|2021-05-23 20:20:00|28765.5|28623.5|28765.5|28623.5|28765.5|28623.5|28765.5|28623.5|1
1621803300000|2021-05-23 20:55:00|28770.3|28628.3|28770.3|28628.3|28770.3|28628.3|28770.3|28628.3|1
1621803600000|2021-05-23 21:00:00|28761.9|28619.9|28723.5|28581.5|28761.9|28619.9|28723.5|28581.5|14
1621803900000|2021-05-23 21:05:00|28735|28593|28708.1|28570.1|28757.3|28615.3|28692.5|28550.5|54
1621804200000|2021-05-23 21:10:00|28708|28570.2|28711.9|28587|28726.9|28595.1|28696|28554|112
1621804500000|2021-05-23 21:15:00|28711.8|28586.9|28711.8|28580.2|28757.9|28615.9|28694.5|28552.5|99
1621804800000|2021-05-23 21:20:00|28717.6|28592.9|28709.3|28578.4|28754.5|28612.5|28696.3|28554.3|122
1621805100000|2021-05-23 21:25:00|28716|28574|28720|28594.9|28736.4|28599.7|28692.1|28550.1|91
1621805400000|2021-05-23 21:30:00|28721.5|28598.4|28708.7|28577.3|28745.7|28609|28692|28550|115
1621805700000|2021-05-23 21:35:00|28716.8|28574.8|28729.4|28587.4|28736.1|28604.6|28696.9|28554.9|127
1621806000000|2021-05-23 21:40:00|28728.7|28586.7|28724.2|28593.5|28740|28606.6|28702.5|28560.5|165
1621806300000|2021-05-23 21:45:00|28723.3|28592.2|28708.9|28600.6|28733.3|28616.5|28695.8|28578.3|134
1621806600000|2021-05-23 21:50:00|28713.4|28600.8|28706.2|28597.2|28755.4|28638.4|28683.6|28566.6|156
1621806900000|2021-05-23 21:55:00|28709.5|28604.5|28713.9|28596.9|28744.9|28627.9|28685.7|28568.7|174
1621807200000|2021-05-23 22:00:00|28718.2|28601.2|28673.9|28623.9|28720.6|28638.3|28669.4|28565|576
1621807500000|2021-05-23 22:05:00|28682.1|28579.8|28682.7|28632.7|28727.4|28638.7|28667.3|28556.6|490
1621807800000|2021-05-23 22:10:00|28685.5|28635.5|28684.8|28634.8|28722|28654.7|28668.4|28570.5|462
1621808100000|2021-05-23 22:15:00|28684.5|28634.5|28690|28640|28698.4|28648.4|28681.2|28631.2|748
1621808400000|2021-05-23 22:20:00|28689.1|28639.1|28686.7|28636.7|28697|28647|28685.7|28635.7|330
1621808700000|2021-05-23 22:25:00|28687.1|28637.1|28688.6|28638.6|28693.8|28643.8|28670.8|28620.8|341
1621809000000|2021-05-23 22:30:00|28687.9|28637.9|28684.1|28634.1|28698.1|28645.7|28671.4|28586|422
1621809300000|2021-05-23 22:35:00|28676.6|28626.6|28689.6|28639.6|28695|28642.6|28662.5|28586|474
1621809600000|2021-05-23 22:40:00|28688.8|28638.8|28676.6|28626.6|28704|28640.2|28660.5|28581|545
1621809900000|2021-05-23 22:45:00|28679.9|28629.9|28680.4|28630.4|28682.7|28632.7|28660.2|28610.2|248
1621810200000|2021-05-23 22:50:00|28680.2|28630.2|28680.9|28630.9|28688.8|28637.5|28660.5|28600.4|235
1621810500000|2021-05-23 22:55:00|28680.8|28630.8|28669.2|28619.2|28687|28637|28665.9|28615.9|96
1621810800000|2021-05-23 23:00:00|28684.4|28634.4|28664.3|28614.3|28728|28635|28600.5|28483.5|500
1621811100000|2021-05-23 23:05:00|28664.1|28614.1|28663.4|28613.4|28692.1|28631.2|28657.3|28605.3|469
1621811400000|2021-05-23 23:10:00|28662.3|28612.3|28669|28619|28713.5|28627.3|28656.4|28567.1|427
1621811700000|2021-05-23 23:15:00|28668.3|28618.3|28663.7|28613.7|28680.5|28630.5|28661.2|28611.2|391
1621812000000|2021-05-23 23:20:00|28667.3|28617.3|28668.5|28618.5|28681.7|28631.7|28661.7|28611.7|336
1621812300000|2021-05-23 23:25:00|28670.6|28620.6|28669.5|28619.5|28684.4|28634.4|28665.8|28615.8|370
1621812600000|2021-05-23 23:30:00|28668.6|28618.6|28668.9|28618.9|28683|28633|28664.8|28614.8|360
1621812900000|2021-05-23 23:35:00|28672.6|28622.6|28666.2|28616.2|28682.8|28632.8|28660.5|28610.5|507
1621813200000|2021-05-23 23:40:00|28667|28617|28663.9|28613.9|28681.5|28631.5|28660.2|28610.2|361
1621813500000|2021-05-23 23:45:00|28665|28615|28666|28616|28680.7|28630.7|28662.2|28612.2|379
1621813800000|2021-05-23 23:50:00|28668.2|28618.2|28665.7|28615.7|28682.8|28632.8|28662.2|28612.2|356
1621814100000|2021-05-23 23:55:00|28666.5|28616.5|28668.8|28618.8|28683|28633|28665.1|28615.1|384
1621814400000|2021-05-24 00:00:00|28668.9|28618.9|28683.5|28633.5|28690.4|28640.4|28665.3|28615.3|520
1621814700000|2021-05-24 00:05:00|28683.3|28633.3|28675.8|28625.8|28684.8|28634.8|28670|28620|344
1621815000000|2021-05-24 00:10:00|28675.9|28625.9|28665.6|28615.6|28675.9|28625.9|28658.2|28608.2|415
1621815300000|2021-05-24 00:15:00|28665.5|28615.5|28664.4|28614.4|28670.2|28620.2|28652|28602|429
1621815600000|2021-05-24 00:20:00|28664.3|28614.3|28645.3|28595.3|28669.1|28619.1|28643.9|28593.9|334
1621815900000|2021-05-24 00:25:00|28645.4|28595.4|28646.8|28596.8|28648.4|28598.4|28642.5|28592.5|314
1621816200000|2021-05-24 00:30:00|28646.5|28596.5|28650|28600|28652.1|28602.1|28645.5|28595.5|324
1621816500000|2021-05-24 00:35:00|28649.7|28599.7|28651.1|28601.1|28653.6|28603.6|28648.1|28598.1|273
1621816800000|2021-05-24 00:40:00|28650.7|28600.7|28650.7|28600.7|28657.8|28607.8|28647.9|28597.9|233
1621817100000|2021-05-24 00:45:00|28650.8|28600.8|28648.4|28598.4|28653.1|28603.1|28647.1|28597.1|315
1621817400000|2021-05-24 00:50:00|28648.9|28598.9|28650.6|28600.6|28656.3|28606.3|28645|28595|396
1621817700000|2021-05-24 00:55:00|28649.3|28599.3|28652|28602|28653|28603|28648.7|28598.7|286
1621818000000|2021-05-24 01:00:00|28652.1|28602.1|28646.1|28596.1|28655.9|28605.9|28644.3|28594.3|542
1621818300000|2021-05-24 01:05:00|28645.8|28595.8|28642.3|28592.3|28648.4|28598.4|28640.2|28590.2|435
1621818600000|2021-05-24 01:10:00|28641.8|28591.8|28646.2|28596.2|28651.6|28601.6|28641.8|28591.8|405
1621818900000|2021-05-24 01:15:00|28646|28596|28645.7|28595.7|28647.8|28597.8|28640.6|28590.6|394
1621819200000|2021-05-24 01:20:00|28646.1|28596.1|28655.4|28605.4|28655.9|28605.9|28643.1|28593.1|447
1621819500000|2021-05-24 01:25:00|28655.5|28605.5|28652.7|28602.7|28658.5|28608.5|28647.5|28597.5|376
1621819800000|2021-05-24 01:30:00|28653.2|28603.2|28649.3|28599.3|28654.4|28604.4|28642.5|28592.5|409
1621820100000|2021-05-24 01:35:00|28649.2|28599.2|28653.7|28603.7|28653.8|28603.8|28645.5|28595.5|342
1621820400000|2021-05-24 01:40:00|28653.6|28603.6|28646.3|28596.3|28654.7|28604.7|28645.8|28595.8|316
1621820700000|2021-05-24 01:45:00|28646.1|28596.1|28644.3|28594.3|28647|28597|28639.5|28589.5|298
1621821000000|2021-05-24 01:50:00|28643.9|28593.9|28641|28591|28647.6|28597.6|28640.9|28590.9|260
1621821300000|2021-05-24 01:55:00|28641.1|28591.1|28640.6|28590.6|28643.7|28593.7|28638.7|28588.7|258
1621821600000|2021-05-24 02:00:00|28640.8|28590.8|28640.4|28590.4|28644.7|28594.7|28634.5|28584.5|433
1621821900000|2021-05-24 02:05:00|28640.5|28590.5|28643|28593|28643.4|28593.4|28638.2|28588.2|286
1621822200000|2021-05-24 02:10:00|28643.2|28593.2|28646.4|28596.4|28647.3|28597.3|28642.4|28592.4|280
1621822500000|2021-05-24 02:15:00|28646.5|28596.5|28649.6|28599.6|28653.9|28603.9|28645.3|28595.3|336
1621822800000|2021-05-24 02:20:00|28649.7|28599.7|28648|28598|28649.7|28599.7|28643.8|28593.8|282
1621823100000|2021-05-24 02:25:00|28648.1|28598.1|28646.8|28596.8|28650.7|28600.7|28645.5|28595.5|259
1621823400000|2021-05-24 02:30:00|28647.2|28597.2|28645|28595|28647.8|28597.8|28641.5|28591.5|260
1621823700000|2021-05-24 02:35:00|28645.3|28595.3|28649.9|28599.9|28653.8|28603.8|28644.6|28594.6|300
1621824000000|2021-05-24 02:40:00|28650|28600|28648.9|28598.9|28650|28600|28644.6|28594.6|307
1621824300000|2021-05-24 02:45:00|28648.5|28598.5|28652|28602|28653.4|28603.4|28648.2|28598.2|258
1621824600000|2021-05-24 02:50:00|28651.8|28601.8|28650.9|28600.9|28654.7|28604.7|28649.9|28599.9|257
1621824900000|2021-05-24 02:55:00|28651.4|28601.4|28653|28603|28657.3|28607.3|28646.8|28596.8|471
1621825200000|2021-05-24 03:00:00|28653.2|28603.2|28651.1|28601.1|28655.9|28605.9|28642.9|28592.9|292
1621825500000|2021-05-24 03:05:00|28650.9|28600.9|28662.4|28612.4|28662.4|28612.4|28648.3|28598.3|373
1621825800000|2021-05-24 03:10:00|28661.8|28611.8|28654.5|28604.5|28663.3|28613.3|28650.4|28600.4|400
1621826100000|2021-05-24 03:15:00|28654.7|28604.7|28655.8|28605.8|28659.7|28609.7|28653.5|28603.5|319
1621826400000|2021-05-24 03:20:00|28656.2|28606.2|28653.6|28603.6|28658.8|28608.8|28650.3|28600.3|364
1621826700000|2021-05-24 03:25:00|28652.9|28602.9|28652.9|28602.9|28656.1|28606.1|28650.3|28600.3|367
1621827000000|2021-05-24 03:30:00|28652.4|28602.4|28647.3|28597.3|28653.6|28603.6|28644.4|28594.4|360
1621827300000|2021-05-24 03:35:00|28647.1|28597.1|28648.6|28598.6|28652.2|28602.2|28644.3|28594.3|317
1621827600000|2021-05-24 03:40:00|28650.1|28600.1|28645.4|28595.4|28652.5|28602.5|28642.1|28592.1|411
1621827900000|2021-05-24 03:45:00|28645.2|28595.2|28648.4|28598.4|28651|28601|28643.1|28593.1|385
1621828200000|2021-05-24 03:50:00|28648.3|28598.3|28647.6|28597.6|28649.9|28599.9|28641.7|28591.7|315
1621828500000|2021-05-24 03:55:00|28647.2|28597.2|28644.2|28594.2|28649.6|28599.6|28642.4|28592.4|306
1621828800000|2021-05-24 04:00:00|28644.3|28594.3|28641.7|28591.7|28648.8|28598.8|28637.3|28587.3|295
1621829100000|2021-05-24 04:05:00|28641.9|28591.9|28641.8|28591.8|28644.3|28594.3|28638.8|28588.8|310
1621829400000|2021-05-24 04:10:00|28642.2|28592.2|28641.8|28591.8|28643.8|28593.8|28639.4|28589.4|303
1621829700000|2021-05-24 04:15:00|28641.7|28591.7|28643.4|28593.4|28644.6|28594.6|28638.9|28588.9|215
1621830000000|2021-05-24 04:20:00|28643.6|28593.6|28643.1|28593.1|28645.6|28595.6|28638.2|28588.2|245
1621830300000|2021-05-24 04:25:00|28643.8|28593.8|28648.8|28598.8|28650.6|28600.6|28641|28591|278
1621830600000|2021-05-24 04:30:00|28648.6|28598.6|28650.4|28600.4|28651.4|28601.4|28643.4|28593.4|310
1621830900000|2021-05-24 04:35:00|28650.5|28600.5|28650.8|28600.8|28651.9|28601.9|28643|28593|207
1621831200000|2021-05-24 04:40:00|28650.5|28600.5|28647.2|28597.2|28652.1|28602.1|28645.3|28595.3|283
1621831500000|2021-05-24 04:45:00|28647.9|28597.9|28646.6|28596.6|28652.2|28602.2|28645.2|28595.2|294
1621831800000|2021-05-24 04:50:00|28646.3|28596.3|28649.1|28599.1|28650.4|28600.4|28644.2|28594.2|273
1621832100000|2021-05-24 04:55:00|28648.9|28598.9|28647.2|28597.2|28652.8|28602.8|28645.2|28595.2|255
1621832400000|2021-05-24 05:00:00|28647.6|28597.6|28646.5|28596.5|28650|28600|28644.2|28594.2|320
1621832700000|2021-05-24 05:05:00|28647.5|28597.5|28637|28587|28647.5|28597.5|28634.9|28584.9|386
1621833000000|2021-05-24 05:10:00|28636|28586|28634.9|28584.9|28639.9|28589.9|28632.7|28582.7|299
1621833300000|2021-05-24 05:15:00|28634.6|28584.6|28635.4|28585.4|28638.2|28588.2|28628.3|28578.3|340
1621833600000|2021-05-24 05:20:00|28635.7|28585.7|28635.6|28585.6|28637.2|28587.2|28630.2|28580.2|264
1621833900000|2021-05-24 05:25:00|28635.7|28585.7|28631|28581|28637.5|28587.5|28627.4|28577.4|338
1621834200000|2021-05-24 05:30:00|28631.1|28581.1|28631.8|28581.8|28633.9|28583.9|28627.5|28577.5|401
1621834500000|2021-05-24 05:35:00|28632|28582|28629.9|28579.9|28633.6|28583.6|28627.8|28577.8|347
1621834800000|2021-05-24 05:40:00|28630.1|28580.1|28630.3|28580.3|28634.1|28584.1|28626.6|28576.6|363
1621835100000|2021-05-24 05:45:00|28629.3|28579.3|28628.6|28578.6|28632.8|28582.8|28626.6|28576.6|435
1621835400000|2021-05-24 05:50:00|28628.9|28578.9|28631.8|28581.8|28633.6|28583.6|28626.9|28576.9|393
1621835700000|2021-05-24 05:55:00|28629.6|28579.6|28624.4|28574.4|28632.2|28582.2|28620.4|28570.4|486
1621836000000|2021-05-24 06:00:00|28624|28574|28624|28574|28629.4|28579.4|28618.4|28568.4|577
1621836300000|2021-05-24 06:05:00|28625.4|28575.4|28624.4|28574.4|28630.2|28580.2|28623.3|28573.3|540
1621836600000|2021-05-24 06:10:00|28624.5|28574.5|28616.9|28566.9|28629|28579|28610.3|28560.3|656
1621836900000|2021-05-24 06:15:00|28617.1|28567.1|28621|28571|28626.6|28576.6|28615.5|28565.5|538
1621837200000|2021-05-24 06:20:00|28622.5|28572.5|28617.3|28567.3|28624|28574|28613.2|28563.2|520
1621837500000|2021-05-24 06:25:00|28617.2|28567.2|28629.2|28579.2|28630.6|28580.6|28616.6|28566.6|576
1621837800000|2021-05-24 06:30:00|28626.6|28576.6|28603.4|28583.4|28628.3|28593.5|28582.8|28549.9|564
1621838100000|2021-05-24 06:35:00|28603.1|28583.1|28590.4|28570.4|28618.2|28585.9|28587.9|28553.7|442
1621838400000|2021-05-24 06:40:00|28591.3|28571.3|28588.4|28568.4|28604.5|28571.3|28581.7|28552.3|474
1621838700000|2021-05-24 06:45:00|28588.3|28568.3|28576.9|28556.9|28597.6|28572|28575.5|28544.4|455
1621839000000|2021-05-24 06:50:00|28577|28557|28572.5|28552.5|28592.2|28561.6|28572.1|28542.2|432
1621839300000|2021-05-24 06:55:00|28572.3|28552.3|28584.5|28564.5|28586.9|28565.9|28570.4|28535|539
1621839600000|2021-05-24 07:00:00|28583.8|28563.8|28575.8|28555.8|28583.8|28563.8|28571|28551|636
1621839900000|2021-05-24 07:05:00|28576.1|28556.1|28567|28547|28576.8|28556.8|28563.4|28543.4|590
1621840200000|2021-05-24 07:10:00|28568.1|28548.1|28569.4|28549.4|28575.6|28555.6|28565.1|28545.1|591
1621840500000|2021-05-24 07:15:00|28569.7|28549.7|28547.3|28527.3|28570.6|28550.6|28543.6|28523.6|512
1621840800000|2021-05-24 07:20:00|28547.6|28527.6|28554.1|28534.1|28559|28539|28544.5|28524.5|665
1621841100000|2021-05-24 07:25:00|28553.1|28533.1|28533.7|28513.7|28561|28541|28531.1|28511.1|552
1621841400000|2021-05-24 07:30:00|28533.2|28513.2|28516|28496|28538.1|28518.1|28508.7|28488.7|667
1621841700000|2021-05-24 07:35:00|28515.9|28495.9|28513.6|28493.6|28519.3|28499.3|28511.6|28491.6|563
1621842000000|2021-05-24 07:40:00|28513.2|28493.2|28514.6|28494.6|28517.5|28497.5|28507.5|28487.5|588
1621842300000|2021-05-24 07:45:00|28514.3|28494.3|28491.5|28471.5|28514.3|28494.3|28489.3|28469.3|597
1621842600000|2021-05-24 07:50:00|28489.5|28469.5|28492.1|28472.1|28501.5|28481.5|28486.2|28466.2|571
1621842900000|2021-05-24 07:55:00|28492.3|28472.3|28501.5|28481.5|28503.9|28483.9|28489.9|28469.9|656
1621843200000|2021-05-24 08:00:00|28501.3|28481.3|28500.4|28480.4|28505.6|28485.6|28493.7|28473.7|537
1621843500000|2021-05-24 08:05:00|28500.6|28480.6|28499.8|28479.8|28503.1|28483.1|28498.6|28478.6|406
1621843800000|2021-05-24 08:10:00|28499.5|28479.5|28493.3|28473.3|28500.7|28480.7|28489.4|28469.4|431
1621844100000|2021-05-24 08:15:00|28493.2|28473.2|28499.5|28479.5|28504.4|28484.4|28488.8|28468.8|521
1621844400000|2021-05-24 08:20:00|28499.4|28479.4|28495.9|28475.9|28501.7|28481.7|28493.6|28473.6|524
1621844700000|2021-05-24 08:25:00|28496|28476|28498.8|28478.8|28503.3|28483.3|28492.7|28472.7|456
1621845000000|2021-05-24 08:30:00|28499.1|28479.1|28542.5|28522.5|28545.4|28525.4|28497.2|28477.2|713
1621845300000|2021-05-24 08:35:00|28542|28522|28608.3|28588.3|28625.3|28605.3|28540|28520|993
1621845600000|2021-05-24 08:40:00|28608.8|28588.8|28551.4|28531.4|28609.8|28589.8|28537.5|28517.5|938
1621845900000|2021-05-24 08:45:00|28551.3|28531.3|28532|28512|28558.6|28538.6|28530.3|28510.3|724
1621846200000|2021-05-24 08:50:00|28532.4|28512.4|28531.2|28511.2|28537.1|28517.1|28526.9|28506.9|703
1621846500000|2021-05-24 08:55:00|28531|28511|28530.8|28510.8|28535.4|28515.4|28524.3|28504.3|591
1621846800000|2021-05-24 09:00:00|28531.4|28511.4|28529.3|28509.3|28542.3|28522.3|28528.3|28508.3|680
1621847100000|2021-05-24 09:05:00|28528.8|28508.8|28522.8|28502.8|28535.7|28515.7|28520.5|28500.5|686
1621847400000|2021-05-24 09:10:00|28522.7|28502.7|28526.5|28506.5|28526.6|28506.6|28515.6|28495.6|685
1621847700000|2021-05-24 09:15:00|28526|28506|28526.8|28506.8|28527.2|28507.2|28519.3|28499.3|656
1621848000000|2021-05-24 09:20:00|28526.7|28506.7|28513|28493|28527.2|28507.2|28512.4|28492.4|513
1621848300000|2021-05-24 09:25:00|28513.8|28493.8|28521.2|28501.2|28521.6|28501.6|28512.2|28492.2|505
1621848600000|2021-05-24 09:30:00|28521.8|28501.8|28531.3|28511.3|28535.7|28515.7|28519.5|28499.5|665
1621848900000|2021-05-24 09:35:00|28531|28511|28529|28509|28535.7|28515.7|28525.1|28505.1|569
1621849200000|2021-05-24 09:40:00|28529.1|28509.1|28507|28487|28529.8|28509.8|28506.8|28486.8|620
1621849500000|2021-05-24 09:45:00|28506.8|28486.8|28510.9|28490.9|28517.3|28497.3|28506.7|28486.7|632
1621849800000|2021-05-24 09:50:00|28510.4|28490.4|28501.7|28481.7|28511.1|28491.1|28500.5|28480.5|517
1621850100000|2021-05-24 09:55:00|28501.9|28481.9|28495.3|28475.3|28506|28486|28495|28475|561
1621850400000|2021-05-24 10:00:00|28495.2|28475.2|28480.6|28460.6|28497.8|28477.8|28477.7|28457.7|605
1621850700000|2021-05-24 10:05:00|28480.4|28460.4|28481.3|28461.3|28483.4|28463.4|28476.5|28456.5|574
1621851000000|2021-05-24 10:10:00|28481.2|28461.2|28482|28462|28483.1|28463.1|28475.8|28455.8|647
1621851300000|2021-05-24 10:15:00|28480.8|28460.8|28456.6|28436.6|28482|28462|28448.2|28428.2|630
1621851600000|2021-05-24 10:20:00|28456.4|28436.4|28470.1|28450.1|28472.5|28452.5|28456.4|28436.4|584
1621851900000|2021-05-24 10:25:00|28470.3|28450.3|28474.4|28454.4|28476.5|28456.5|28467.7|28447.7|545
1621852200000|2021-05-24 10:30:00|28474.2|28454.2|28477.5|28457.5|28479.1|28459.1|28471.3|28451.3|446
1621852500000|2021-05-24 10:35:00|28477.4|28457.4|28473.8|28453.8|28479.5|28459.5|28470.8|28450.8|440
1621852800000|2021-05-24 10:40:00|28473.7|28453.7|28461.3|28441.3|28474.3|28454.3|28460.6|28440.6|578
1621853100000|2021-05-24 10:45:00|28461.9|28441.9|28461.4|28441.4|28463.5|28443.5|28457.3|28437.3|437
1621853400000|2021-05-24 10:50:00|28461.8|28441.8|28463.7|28443.7|28467.3|28447.3|28460.6|28440.6|468
1621853700000|2021-05-24 10:55:00|28463.8|28443.8|28473.8|28453.8|28477|28457|28461.7|28441.7|471
1621854000000|2021-05-24 11:00:00|28473.9|28453.9|28479.6|28459.6|28480.8|28460.8|28469.3|28449.3|518
1621854300000|2021-05-24 11:05:00|28480.6|28460.6|28482.6|28462.6|28482.6|28462.6|28475.9|28455.9|509
1621854600000|2021-05-24 11:10:00|28482.3|28462.3|28489.9|28469.9|28492.3|28472.3|28479.5|28459.5|523
1621854900000|2021-05-24 11:15:00|28490|28470|28498|28478|28498.5|28478.5|28484.9|28464.9|428
1621855200000|2021-05-24 11:20:00|28498.2|28478.2|28501|28481|28503.6|28483.6|28497|28477|454
1621855500000|2021-05-24 11:25:00|28500.9|28480.9|28518.3|28498.3|28518.6|28498.6|28500.7|28480.7|537
1621855800000|2021-05-24 11:30:00|28518.5|28498.5|28518.8|28498.8|28527.5|28507.5|28514.4|28494.4|520
1621856100000|2021-05-24 11:35:00|28520.5|28500.5|28514.7|28494.7|28522.3|28502.3|28512.6|28492.6|417
1621856400000|2021-05-24 11:40:00|28515.8|28495.8|28493.5|28473.5|28515.9|28495.9|28492.5|28472.5|503
1621856700000|2021-05-24 11:45:00|28493.9|28473.9|28490.4|28470.4|28495.8|28475.8|28484.7|28464.7|511
1621857000000|2021-05-24 11:50:00|28490.6|28470.6|28505.1|28485.1|28505.2|28485.2|28490.2|28470.2|540
1621857300000|2021-05-24 11:55:00|28504.7|28484.7|28494.4|28474.4|28504.9|28484.9|28491.8|28471.8|690
1621857600000|2021-05-24 12:00:00|28492.5|28472.5|28495.6|28475.6|28498.1|28478.1|28487.9|28467.9|469
1621857900000|2021-05-24 12:05:00|28495.7|28475.7|28477.1|28457.1|28495.7|28475.7|28473.7|28453.7|525
1621858200000|2021-05-24 12:10:00|28476.9|28456.9|28461.2|28441.2|28476.9|28456.9|28451|28431|626
1621858500000|2021-05-24 12:15:00|28460.7|28440.7|28461.3|28441.3|28468|28448|28459.5|28439.5|544
1621858800000|2021-05-24 12:20:00|28461.2|28441.2|28467.8|28447.8|28467.9|28447.9|28458.6|28438.6|481
1621859100000|2021-05-24 12:25:00|28468.6|28448.6|28464.1|28444.1|28471|28451|28461.5|28441.5|483
1621859400000|2021-05-24 12:30:00|28464|28444|28468.3|28448.3|28471.2|28451.2|28460|28440|504
1621859700000|2021-05-24 12:35:00|28468.2|28448.2|28474.1|28454.1|28474.5|28454.5|28459|28439|569
1621860000000|2021-05-24 12:40:00|28474.2|28454.2|28476.9|28456.9|28477.1|28457.1|28468.7|28448.7|518
1621860300000|2021-05-24 12:45:00|28477|28457|28469.9|28449.9|28481.3|28461.3|28468.1|28448.1|495
1621860600000|2021-05-24 12:50:00|28469.6|28449.6|28465.3|28445.3|28470.8|28450.8|28463|28443|440
1621860900000|2021-05-24 12:55:00|28465.8|28445.8|28470.5|28450.5|28472.9|28452.9|28464|28444|485
1621861200000|2021-05-24 13:00:00|28470.9|28450.9|28479.2|28459.2|28480.8|28460.8|28464.5|28444.5|596
1621861500000|2021-05-24 13:05:00|28479.5|28459.5|28473.3|28453.3|28479.5|28459.5|28471.5|28451.5|451
1621861800000|2021-05-24 13:10:00|28474|28454|28517.5|28497.5|28522.8|28502.8|28473.7|28453.7|607
1621862100000|2021-05-24 13:15:00|28517.7|28497.7|28511.3|28491.3|28518.1|28498.1|28510.7|28490.7|579
1621862400000|2021-05-24 13:20:00|28510.5|28490.5|28507.5|28487.5|28516.5|28496.5|28506.8|28486.8|479
1621862700000|2021-05-24 13:25:00|28507.6|28487.6|28495.9|28475.9|28509.4|28489.4|28485.5|28465.5|514
1621863000000|2021-05-24 13:30:00|28495.3|28475.3|28505.8|28485.8|28510.1|28490.1|28492.8|28472.8|531
1621863300000|2021-05-24 13:35:00|28505.2|28485.2|28482|28462|28505.9|28485.9|28480.4|28460.4|624
1621863600000|2021-05-24 13:40:00|28481.5|28461.5|28477.1|28457.1|28490.5|28470.5|28466.7|28446.7|727
1621863900000|2021-05-24 13:45:00|28477|28457|28474.7|28454.7|28486.1|28466.1|28473.1|28453.1|621
1621864200000|2021-05-24 13:50:00|28474.2|28454.2|28467|28447|28474.4|28454.4|28464.4|28444.4|631
1621864500000|2021-05-24 13:55:00|28467.7|28447.7|28466|28446|28475.8|28455.8|28464.4|28444.4|636
1621864800000|2021-05-24 14:00:00|28465.9|28445.9|28444.5|28424.5|28465.9|28445.9|28444.4|28424.4|718
1621865100000|2021-05-24 14:05:00|28444.7|28424.7|28451.8|28431.8|28457|28437|28437.9|28417.9|628
1621865400000|2021-05-24 14:10:00|28452.2|28432.2|28450.9|28430.9|28453.6|28433.6|28448.4|28428.4|496
1621865700000|2021-05-24 14:15:00|28450.7|28430.7|28444.6|28424.6|28450.7|28430.7|28442.7|28422.7|484
1621866000000|2021-05-24 14:20:00|28444.5|28424.5|28436.6|28416.6|28447.8|28427.8|28426.6|28406.6|607
1621866300000|2021-05-24 14:25:00|28436.5|28416.5|28434.2|28414.2|28442.4|28422.4|28433|28413|485
1621866600000|2021-05-24 14:30:00|28433.4|28413.4|28441|28421|28442.1|28422.1|28427.2|28407.2|453
1621866900000|2021-05-24 14:35:00|28440.5|28420.5|28447.3|28427.3|28448|28428|28438.5|28418.5|557
1621867200000|2021-05-24 14:40:00|28447.2|28427.2|28433.8|28413.8|28456.2|28436.2|28431.3|28411.3|586
1621867500000|2021-05-24 14:45:00|28433.6|28413.6|28445.1|28425.1|28450|28430|28430|28410|640
1621867800000|2021-05-24 14:50:00|28445|28425|28462.8|28442.8|28466.6|28446.6|28442.9|28422.9|697
1621868100000|2021-05-24 14:55:00|28463.5|28443.5|28460.8|28440.8|28465.8|28445.8|28449.8|28429.8|783
1621868400000|2021-05-24 15:00:00|28460.1|28440.1|28443.9|28423.9|28460.1|28440.1|28440.5|28420.5|671
1621868700000|2021-05-24 15:05:00|28444.4|28424.4|28439.6|28419.6|28444.4|28424.4|28435.4|28415.4|449
1621869000000|2021-05-24 15:10:00|28439.4|28419.4|28449.5|28429.5|28451.2|28431.2|28436.8|28416.8|478
1621869300000|2021-05-24 15:15:00|28449.4|28429.4|28448.5|28428.5|28454.1|28434.1|28446.6|28426.6|449
1621869600000|2021-05-24 15:20:00|28448.6|28428.6|28445.9|28425.9|28450.2|28430.2|28444.7|28424.7|371
1621869900000|2021-05-24 15:25:00|28445.8|28425.8|28451.6|28431.6|28453.1|28433.1|28445.8|28425.8|477
1621870200000|2021-05-24 15:30:00|28451.5|28431.5|28466.8|28446.8|28469.4|28449.4|28451.5|28431.5|507
1621870500000|2021-05-24 15:35:00|28466.1|28446.1|28470.5|28450.5|28473.5|28453.5|28462.4|28442.4|486
1621870800000|2021-05-24 15:40:00|28471.5|28451.5|28470.5|28450.5|28473.2|28453.2|28466.6|28446.6|539
1621871100000|2021-05-24 15:45:00|28470.6|28450.6|28473.9|28453.9|28475.6|28455.6|28466.1|28446.1|439
1621871400000|2021-05-24 15:50:00|28473.8|28453.8|28469.8|28449.8|28475.6|28455.6|28466.7|28446.7|492
1621871700000|2021-05-24 15:55:00|28469.7|28449.7|28470.6|28450.6|28476.5|28456.5|28469.1|28449.1|543
1621872000000|2021-05-24 16:00:00|28471.1|28451.1|28459.4|28439.4|28471.2|28451.2|28458.6|28438.6|499
1621872300000|2021-05-24 16:05:00|28459.5|28439.5|28461.9|28441.9|28468.9|28448.9|28458.1|28438.1|436
1621872600000|2021-05-24 16:10:00|28461.6|28441.6|28462.3|28442.3|28465|28445|28455.5|28435.5|526
1621872900000|2021-05-24 16:15:00|28462.1|28442.1|28467|28447|28469.1|28449.1|28458.8|28438.8|382
1621873200000|2021-05-24 16:20:00|28465.7|28445.7|28472.7|28452.7|28473.6|28453.6|28463.7|28443.7|441
1621873500000|2021-05-24 16:25:00|28473|28453|28480.1|28460.1|28481.5|28461.5|28469.8|28449.8|511
1621873800000|2021-05-24 16:30:00|28480.2|28460.2|28466.5|28446.5|28480.7|28460.7|28460.9|28440.9|441
1621874100000|2021-05-24 16:35:00|28466.8|28446.8|28462.4|28442.4|28467|28447|28460.6|28440.6|395
1621874400000|2021-05-24 16:40:00|28462.5|28442.5|28455.8|28435.8|28464.3|28444.3|28454.9|28434.9|414
1621874700000|2021-05-24 16:45:00|28455.3|28435.3|28451.5|28431.5|28458.2|28438.2|28451.2|28431.2|404
1621875000000|2021-05-24 16:50:00|28451.6|28431.6|28448.9|28428.9|28458.6|28438.6|28448.2|28428.2|436
1621875300000|2021-05-24 16:55:00|28447.8|28427.8|28452.8|28432.8|28457.9|28437.9|28447.8|28427.8|337
1621875600000|2021-05-24 17:00:00|28452.5|28432.5|28462.9|28442.9|28466.1|28446.1|28451.4|28431.4|409
1621875900000|2021-05-24 17:05:00|28463|28443|28473.2|28453.2|28474.4|28454.4|28461|28441|391
1621876200000|2021-05-24 17:10:00|28474.1|28454.1|28470.7|28450.7|28474.8|28454.8|28468.6|28448.6|393
1621876500000|2021-05-24 17:15:00|28471.2|28451.2|28466.7|28446.7|28473.7|28453.7|28463.5|28443.5|301
1621876800000|2021-05-24 17:20:00|28466.9|28446.9|28462.1|28442.1|28468|28448|28458.3|28438.3|367
1621877100000|2021-05-24 17:25:00|28462.2|28442.2|28453|28433|28463.4|28443.4|28452.4|28432.4|356
1621877400000|2021-05-24 17:30:00|28454.8|28434.8|28449.8|28429.8|28456.8|28436.8|28449.4|28429.4|328
1621877700000|2021-05-24 17:35:00|28451.2|28431.2|28454|28434|28454.7|28434.7|28448.1|28428.1|322
1621878000000|2021-05-24 17:40:00|28455.2|28435.2|28454.3|28434.3|28456.2|28436.2|28451.7|28431.7|298
1621878300000|2021-05-24 17:45:00|28454.2|28434.2|28439.8|28419.8|28454.2|28434.2|28438|28418|313
1621878600000|2021-05-24 17:50:00|28440|28420|28441.8|28421.8|28443|28423|28438.8|28418.8|255
1621878900000|2021-05-24 17:55:00|28441.7|28421.7|28442.5|28422.5|28445.3|28425.3|28440.7|28420.7|292
1621879200000|2021-05-24 18:00:00|28442.4|28422.4|28441.6|28421.6|28443.3|28423.3|28439.6|28419.6|281
1621879500000|2021-05-24 18:05:00|28442|28422|28446.2|28426.2|28447|28427|28439.7|28419.7|274
1621879800000|2021-05-24 18:10:00|28445.8|28425.8|28447.4|28427.4|28449|28429|28444.6|28424.6|289
1621880100000|2021-05-24 18:15:00|28447.3|28427.3|28448.1|28428.1|28448.6|28428.6|28446.2|28426.2|237
1621880400000|2021-05-24 18:20:00|28447.9|28427.9|28447.3|28427.3|28448.7|28428.7|28445.8|28425.8|272
1621880700000|2021-05-24 18:25:00|28447.2|28427.2|28447.9|28427.9|28450.9|28430.9|28446|28426|265
1621881000000|2021-05-24 18:30:00|28448.3|28428.3|28451.7|28431.7|28453.9|28433.9|28446.6|28426.6|341
1621881300000|2021-05-24 18:35:00|28451.9|28431.9|28450.6|28430.6|28451.9|28431.9|28448.3|28428.3|224
1621881600000|2021-05-24 18:40:00|28450.5|28430.5|28454.9|28434.9|28457.3|28437.3|28450.4|28430.4|254
1621881900000|2021-05-24 18:45:00|28455|28435|28452.4|28432.4|28456.4|28436.4|28451|28431|365
1621882200000|2021-05-24 18:50:00|28452.5|28432.5|28448.4|28428.4|28453.3|28433.3|28446.9|28426.9|293
1621882500000|2021-05-24 18:55:00|28448.6|28428.6|28445.9|28425.9|28449.7|28429.7|28443|28423|473
1621882800000|2021-05-24 19:00:00|28445.7|28425.7|28446.5|28426.5|28449.6|28429.6|28442.7|28422.7|289
1621883100000|2021-05-24 19:05:00|28446.4|28426.4|28445.6|28425.6|28447.4|28427.4|28442.5|28422.5|256
1621883400000|2021-05-24 19:10:00|28445.2|28425.2|28444|28424|28446.2|28426.2|28439|28419|287
1621883700000|2021-05-24 19:15:00|28444.4|28424.4|28438.8|28418.8|28444.5|28424.5|28438.1|28418.1|255
1621884000000|2021-05-24 19:20:00|28439|28419|28436.4|28416.4|28443.5|28423.5|28433.7|28413.7|378
1621884300000|2021-05-24 19:25:00|28435.7|28415.7|28436.5|28416.5|28440.6|28420.6|28431.2|28411.2|331
1621884600000|2021-05-24 19:30:00|28437.3|28417.3|28427.3|28407.3|28439.5|28419.5|28426.8|28406.8|385
1621884900000|2021-05-24 19:35:00|28427.1|28407.1|28424.9|28404.9|28428.3|28408.3|28423.1|28403.1|341
1621885200000|2021-05-24 19:40:00|28425.2|28405.2|28421.7|28401.7|28426.6|28406.6|28420.1|28400.1|395
1621885500000|2021-05-24 19:45:00|28420.9|28400.9|28447.6|28397.6|28450.7|28405.9|28388.5|28352.3|641
1621885800000|2021-05-24 19:50:00|28443.4|28392.6|28442.6|28392.6|28456.7|28410.1|28421.2|28385.6|744
1621886100000|2021-05-24 19:55:00|28442.2|28392.2|28422.9|28402.9|28446.4|28409.8|28419.3|28387|591
1621886400000|2021-05-24 20:00:00|28422.1|28402.1|28421.8|28401.8|28439.7|28405.8|28418.6|28386.4|490
1621886700000|2021-05-24 20:05:00|28421.9|28401.9|28418.9|28398.9|28421.9|28401.9|28415.1|28395.1|298
1621887000000|2021-05-24 20:10:00|28418.8|28398.8|28421.2|28401.2|28438.8|28404.8|28416.4|28388.8|346
1621887300000|2021-05-24 20:15:00|28420.9|28400.9|28425.2|28405.2|28428|28408|28418.9|28398.9|255
1621887600000|2021-05-24 20:20:00|28425.3|28405.3|28427.7|28407.7|28439.3|28409.6|28422.6|28389.3|218
1621887900000|2021-05-24 20:25:00|28427.2|28407.2|28430.1|28410.1|28441.2|28411.2|28425.2|28389.7|277
1621888200000|2021-05-24 20:30:00|28429.4|28409.4|28427.9|28407.9|28443.7|28410.9|28423.3|28388.9|384
1621888500000|2021-05-24 20:35:00|28427.7|28407.7|28423.8|28403.8|28446.1|28410.4|28422.9|28387.9|285
1621888800000|2021-05-24 20:40:00|28424.6|28404.6|28425.1|28405.1|28426.9|28406.9|28422.7|28402.7|530
1621889100000|2021-05-24 20:45:00|28425.5|28405.5|28440.7|28390.7|28441.4|28407.8|28422.8|28380.7|554
1621889400000|2021-05-24 20:50:00|28440.2|28390.2|28438.5|28388.5|28442|28407.9|28422.6|28380.5|447
1621889700000|2021-05-24 20:55:00|28435.8|28385.8|28447.6|28387.6|28455.4|28399.8|28433.5|28383.1|481
1621890000000|2021-05-24 21:00:00|28448.8|28386.8|28455.7|28382.2|28457.1|28389.8|28444.9|28376.5|111
1621890300000|2021-05-24 21:05:00|28459.3|28366.3|28460.2|28395.1|28484.3|28401.8|28449|28363.4|153
1621890600000|2021-05-24 21:10:00|28451.5|28401.5|28452|28402|28471.8|28403|28449|28373.5|101
1621890900000|2021-05-24 21:15:00|28456.5|28401.7|28457.6|28395.7|28465.8|28407.6|28448.6|28388.2|147
1621891200000|2021-05-24 21:20:00|28459.1|28393.6|28455.9|28400|28462.9|28400.6|28447.1|28388.5|130
1621891500000|2021-05-24 21:25:00|28452.6|28396.1|28451.4|28400.5|28463.6|28402.5|28444.6|28388.8|159
1621891800000|2021-05-24 21:30:00|28453.3|28398.6|28448.1|28398.1|28458.5|28402|28446.9|28393|181
1621892100000|2021-05-24 21:35:00|28448.2|28398.2|28446|28396|28454.6|28402.9|28445|28394.4|188
1621892400000|2021-05-24 21:40:00|28446.4|28396.4|28447.3|28397.3|28458.8|28400.4|28445.5|28395.5|158
1621892700000|2021-05-24 21:45:00|28450.4|28399.8|28447.7|28397.7|28458.9|28400.1|28444.3|28394.3|187
1621893000000|2021-05-24 21:50:00|28446.4|28396.4|28449.4|28399.4|28455.9|28400.5|28444.6|28393.3|194
1621893300000|2021-05-24 21:55:00|28448.8|28398.8|28459.5|28397.2|28459.5|28402.1|28446.2|28395.7|160
1621893600000|2021-05-24 22:00:00|28461.8|28397.4|28450.4|28400.4|28461.8|28405|28446.7|28396.7|602
1621893900000|2021-05-24 22:05:00|28450|28400|28450.9|28400.9|28453.5|28403.5|28445.4|28395.4|342
1621894200000|2021-05-24 22:10:00|28450.5|28400.5|28451.9|28401.9|28455.5|28405.5|28448.6|28398.6|289
1621894500000|2021-05-24 22:15:00|28450.5|28400.5|28453.1|28403.1|28455.8|28405.8|28450.3|28400.3|191
1621894800000|2021-05-24 22:20:00|28453.3|28403.3|28451.9|28401.9|28459.7|28409.7|28451.1|28401.1|212
1621895100000|2021-05-24 22:25:00|28452|28402|28452.6|28402.6|28456.7|28406.7|28450.5|28400.5|236
1621895400000|2021-05-24 22:30:00|28452.8|28402.8|28450.4|28400.4|28455.4|28405.4|28448.9|28398.9|284
1621895700000|2021-05-24 22:35:00|28450.3|28400.3|28452.6|28402.6|28454|28404|28445.2|28395.2|292
1621896000000|2021-05-24 22:40:00|28452.5|28402.5|28449.2|28399.2|28453.9|28403.9|28442.9|28392.9|286
1621896300000|2021-05-24 22:45:00|28449.1|28399.1|28449.3|28399.3|28451.3|28401.3|28445.6|28395.6|290
1621896600000|2021-05-24 22:50:00|28449.1|28399.1|28451.4|28401.4|28452.4|28402.4|28445.6|28395.6|268
1621896900000|2021-05-24 22:55:00|28451.6|28401.6|28449.4|28399.4|28453.2|28403.2|28444.2|28394.2|262
1621897200000|2021-05-24 23:00:00|28448.4|28398.4|28453.5|28403.5|28455.7|28405.7|28445|28395|317
1621897500000|2021-05-24 23:05:00|28453.3|28403.3|28443.3|28393.3|28455.5|28405.5|28439.1|28389.1|315
1621897800000|2021-05-24 23:10:00|28442.1|28392.1|28430.9|28410.9|28448.3|28411.5|28426.1|28389.5|284
1621898100000|2021-05-24 23:15:00|28431.1|28411.1|28448.6|28398.6|28450.8|28411.1|28430.7|28394.4|327
1621898400000|2021-05-24 23:20:00|28449|28399|28447.7|28397.7|28451.1|28416.2|28432|28394.6|344
1621898700000|2021-05-24 23:25:00|28447.3|28397.3|28454.4|28404.4|28457.6|28408|28427.5|28390.6|465
1621899000000|2021-05-24 23:30:00|28453.2|28403.2|28457.9|28407.9|28458.6|28408.6|28452.1|28402.1|799
1621899300000|2021-05-24 23:35:00|28457.7|28407.7|28454.2|28404.2|28461.2|28411.2|28449.7|28399.7|362
1621899600000|2021-05-24 23:40:00|28454|28404|28454.5|28404.5|28456.1|28406.1|28447.7|28397.7|255
1621899900000|2021-05-24 23:45:00|28454.3|28404.3|28452.8|28402.8|28454.8|28404.8|28449.6|28399.6|225
1621900200000|2021-05-24 23:50:00|28452.9|28402.9|28452.4|28402.4|28454.9|28418.2|28438|28399.3|279
1621900500000|2021-05-24 23:55:00|28452.3|28402.3|28452.6|28402.6|28456.6|28406.6|28450|28400|291
1621900800000|2021-05-25 00:00:00|28457.5|28407.5|28458.8|28408.8|28462.9|28412.9|28453.6|28403.6|439
1621901100000|2021-05-25 00:05:00|28458.4|28408.4|28457.7|28407.7|28459.9|28409.9|28453.4|28403.4|366
1621901400000|2021-05-25 00:10:00|28457.3|28407.3|28454.8|28404.8|28458.8|28408.8|28452.7|28402.7|333
1621901700000|2021-05-25 00:15:00|28455.3|28405.3|28446.2|28396.2|28455.3|28405.3|28444.5|28394.5|397
1621902000000|2021-05-25 00:20:00|28446.4|28396.4|28453|28403|28453.3|28403.3|28442.1|28392.1|372
1621902300000|2021-05-25 00:25:00|28452.9|28402.9|28452.3|28402.3|28457.3|28407.3|28450.8|28400.8|368
1621902600000|2021-05-25 00:30:00|28453.2|28403.2|28452.4|28402.4|28455.3|28405.3|28449.5|28399.5|325
1621902900000|2021-05-25 00:35:00|28452.7|28402.7|28446.9|28396.9|28456.1|28406.1|28445.5|28395.5|384
1621903200000|2021-05-25 00:40:00|28446.8|28396.8|28447.9|28397.9|28450.5|28400.5|28445.2|28395.2|261
1621903500000|2021-05-25 00:45:00|28447|28397|28448.2|28398.2|28450.6|28400.6|28444|28394|341
1621903800000|2021-05-25 00:50:00|28447.4|28397.4|28442.9|28392.9|28450.6|28400.6|28440.7|28390.7|492
1621904100000|2021-05-25 00:55:00|28443.2|28393.2|28439.7|28389.7|28446.5|28396.5|28439.2|28389.2|399
1621904400000|2021-05-25 01:00:00|28439.6|28389.6|28434|28384|28441.7|28391.7|28429.7|28379.7|529
1621904700000|2021-05-25 01:05:00|28433.8|28383.8|28435.7|28385.7|28439.5|28389.5|28431.8|28381.8|462
1621905000000|2021-05-25 01:10:00|28435.8|28385.8|28427.2|28377.2|28437.8|28400.9|28418.7|28377.2|490
1621905300000|2021-05-25 01:15:00|28427.4|28377.4|28428.8|28378.8|28432.2|28382.2|28425.2|28375.2|565
1621905600000|2021-05-25 01:20:00|28427.8|28377.8|28430.8|28380.8|28436.1|28386.1|28427.1|28377.1|540
1621905900000|2021-05-25 01:25:00|28432.4|28382.4|28434.4|28384.4|28435.8|28385.8|28428.4|28378.4|470
1621906200000|2021-05-25 01:30:00|28434.3|28384.3|28427|28377|28436.5|28392.1|28407.8|28372|549
1621906500000|2021-05-25 01:35:00|28427.1|28377.1|28429|28379|28434.4|28384.4|28422.5|28372.5|574
1621906800000|2021-05-25 01:40:00|28428.5|28378.5|28431.1|28381.1|28431.9|28381.9|28424.6|28374.6|500
1621907100000|2021-05-25 01:45:00|28431.3|28381.3|28426.7|28376.7|28434.5|28384.5|28424.5|28374.5|449
1621907400000|2021-05-25 01:50:00|28427|28377|28429.3|28379.3|28432.9|28399.8|28419.8|28373.5|403
1621907700000|2021-05-25 01:55:00|28428.6|28378.6|28434.5|28384.5|28435.7|28385.7|28426.7|28376.7|441
1621908000000|2021-05-25 02:00:00|28435.3|28385.3|28438|28388|28439.2|28389.2|28432.2|28382.2|498
1621908300000|2021-05-25 02:05:00|28437.6|28387.6|28435.2|28385.2|28441.8|28391.8|28433.5|28383.5|464
1621908600000|2021-05-25 02:10:00|28435.3|28385.3|28433.7|28383.7|28437.1|28387.1|28433.2|28383.2|343
1621908900000|2021-05-25 02:15:00|28433.9|28383.9|28436.1|28386.1|28439.7|28389.7|28433.3|28383.3|410
1621909200000|2021-05-25 02:20:00|28435|28385|28430.7|28380.7|28438.2|28388.2|28430.2|28380.2|390
1621909500000|2021-05-25 02:25:00|28429.3|28379.3|28431.2|28381.2|28435.4|28404.6|28424.2|28379|367
1621909800000|2021-05-25 02:30:00|28431.4|28381.4|28430.6|28380.6|28436.5|28386.5|28430|28380|402
1621910100000|2021-05-25 02:35:00|28430|28380|28434.4|28384.4|28436.8|28386.8|28427.9|28377.9|409
1621910400000|2021-05-25 02:40:00|28433.8|28383.8|28432.9|28382.9|28436.3|28386.3|28430|28380|368
1621910700000|2021-05-25 02:45:00|28432.3|28382.3|28434.4|28384.4|28436.4|28386.4|28430.3|28380.3|361
1621911000000|2021-05-25 02:50:00|28434.9|28384.9|28432.4|28382.4|28441|28391|28431|28381|355
1621911300000|2021-05-25 02:55:00|28433.3|28383.3|28423.9|28373.9|28438|28388|28422.6|28372.6|477
1621911600000|2021-05-25 03:00:00|28424.2|28374.2|28427.1|28377.1|28432.2|28382.2|28424|28374|442
1621911900000|2021-05-25 03:05:00|28426.2|28376.2|28425.8|28375.8|28431|28381|28423.5|28373.5|398
1621912200000|2021-05-25 03:10:00|28425.9|28375.9|28427.6|28377.6|28429.6|28379.6|28423.6|28373.6|294
1621912500000|2021-05-25 03:15:00|28427.1|28377.1|28426.3|28376.3|28428.4|28378.4|28424.2|28374.2|295
1621912800000|2021-05-25 03:20:00|28426.8|28376.8|28427|28377|28428.9|28378.9|28425.8|28375.8|238
1621913100000|2021-05-25 03:25:00|28426.9|28376.9|28426.1|28376.1|28429.4|28379.4|28426.1|28376.1|255
1621913400000|2021-05-25 03:30:00|28426.4|28376.4|28426.8|28376.8|28429.2|28379.2|28425.6|28375.6|284
1621913700000|2021-05-25 03:35:00|28426.7|28376.7|28428.5|28378.5|28428.9|28378.9|28425.4|28375.4|259
1621914000000|2021-05-25 03:40:00|28428.2|28378.2|28424.7|28374.7|28429.2|28379.2|28422.9|28372.9|257
1621914300000|2021-05-25 03:45:00|28424.9|28374.9|28430.2|28380.2|28432.5|28382.5|28424|28374|387
1621914600000|2021-05-25 03:50:00|28430.4|28380.4|28429|28379|28431.7|28381.7|28427|28377|263
1621914900000|2021-05-25 03:55:00|28429.1|28379.1|28428.8|28378.8|28430.9|28380.9|28427.7|28377.7|188
1621915200000|2021-05-25 04:00:00|28429|28379|28432.3|28382.3|28433.1|28383.1|28427.7|28377.7|236
1621915500000|2021-05-25 04:05:00|28431.6|28381.6|28424.5|28374.5|28432.6|28382.6|28422.7|28372.7|247
1621915800000|2021-05-25 04:10:00|28424.7|28374.7|28423.2|28373.2|28428.6|28378.6|28422.9|28372.9|277
1621916100000|2021-05-25 04:15:00|28423.4|28373.4|28419.8|28369.8|28425.4|28375.4|28416.8|28366.8|318
1621916400000|2021-05-25 04:20:00|28420.2|28370.2|28424.2|28374.2|28424.6|28374.6|28419.2|28369.2|270
1621916700000|2021-05-25 04:25:00|28423.9|28373.9|28423.9|28373.9|28427.2|28377.2|28421.2|28371.2|290
1621917000000|2021-05-25 04:30:00|28424|28374|28425.7|28375.7|28427.5|28377.5|28423.8|28373.8|247
1621917300000|2021-05-25 04:35:00|28426.1|28376.1|28426.8|28376.8|28428.4|28378.4|28424.8|28374.8|203
1621917600000|2021-05-25 04:40:00|28427.7|28377.7|28423.2|28373.2|28427.8|28377.8|28422.8|28372.8|215
1621917900000|2021-05-25 04:45:00|28423.1|28373.1|28422.5|28372.5|28425.1|28375.1|28422.2|28372.2|228
1621918200000|2021-05-25 04:50:00|28422.6|28372.6|28420.2|28370.2|28422.8|28372.8|28419.3|28369.3|178
1621918500000|2021-05-25 04:55:00|28419.6|28369.6|28422.5|28372.5|28425.2|28375.2|28419.5|28369.5|286
1621918800000|2021-05-25 05:00:00|28422.6|28372.6|28419.6|28369.6|28426.2|28376.2|28419.2|28369.2|288
1621919100000|2021-05-25 05:05:00|28419.7|28369.7|28422.2|28372.2|28423.4|28373.4|28416.8|28366.8|306
1621919400000|2021-05-25 05:10:00|28422.5|28372.5|28421.5|28371.5|28425.6|28375.6|28419.2|28369.2|247
1621919700000|2021-05-25 05:15:00|28421.4|28371.4|28423|28373|28424.7|28374.7|28419.4|28369.4|270
1621920000000|2021-05-25 05:20:00|28422.9|28372.9|28423.5|28373.5|28424.6|28374.6|28421.6|28371.6|261
1621920300000|2021-05-25 05:25:00|28423.6|28373.6|28425.6|28375.6|28426.2|28376.2|28422.6|28372.6|287
1621920600000|2021-05-25 05:30:00|28425.5|28375.5|28428.9|28378.9|28429.8|28379.8|28424.1|28374.1|320
1621920900000|2021-05-25 05:35:00|28429|28379|28428.8|28378.8|28432.6|28382.6|28426.9|28376.9|354
1621921200000|2021-05-25 05:40:00|28428.9|28378.9|28429|28379|28433.7|28383.7|28428.1|28378.1|331
1621921500000|2021-05-25 05:45:00|28429.5|28379.5|28431.7|28381.7|28433.9|28383.9|28428.6|28378.6|298
1621921800000|2021-05-25 05:50:00|28431.1|28381.1|28433.3|28383.3|28436.4|28386.4|28430.8|28380.8|371
1621922100000|2021-05-25 05:55:00|28432.7|28382.7|28435.1|28385.1|28440.7|28390.7|28430.9|28380.9|421
1621922400000|2021-05-25 06:00:00|28435.8|28385.8|28416.2|28396.2|28444.2|28410.9|28414.2|28381.9|674
1621922700000|2021-05-25 06:05:00|28416.4|28396.4|28417.7|28397.7|28435.9|28401.3|28415.7|28384.5|688
1621923000000|2021-05-25 06:10:00|28417.8|28397.8|28404.7|28384.7|28424.5|28398.5|28403.9|28371|748
1621923300000|2021-05-25 06:15:00|28404.1|28384.1|28394.6|28374.6|28406.6|28386.6|28393.3|28373.3|760
1621923600000|2021-05-25 06:20:00|28394.4|28374.4|28395.2|28375.2|28399.6|28379.6|28380.4|28360.4|694
1621923900000|2021-05-25 06:25:00|28394.4|28374.4|28407.4|28387.4|28409.3|28389.3|28392.5|28372.5|671
1621924200000|2021-05-25 06:30:00|28408.1|28388.1|28394.5|28374.5|28409.6|28389.6|28391.1|28371.1|528
1621924500000|2021-05-25 06:35:00|28394|28374|28390.9|28370.9|28394.9|28374.9|28385.8|28365.8|647
1621924800000|2021-05-25 06:40:00|28389.8|28369.8|28376.6|28356.6|28390.7|28370.7|28367|28347|837
1621925100000|2021-05-25 06:45:00|28377.4|28357.4|28382.3|28362.3|28392.2|28372.2|28373.7|28353.7|887
1621925400000|2021-05-25 06:50:00|28383|28363|28413.7|28393.7|28415.3|28395.3|28379.3|28359.3|731
1621925700000|2021-05-25 06:55:00|28413.6|28393.6|28454.5|28434.5|28457.5|28437.5|28412.6|28392.6|922
1621926000000|2021-05-25 07:00:00|28454.3|28434.3|28406.6|28386.6|28471.1|28451.1|28403.6|28383.6|988
1621926300000|2021-05-25 07:05:00|28406.5|28386.5|28385.5|28365.5|28406.8|28386.8|28381.5|28361.5|959
1621926600000|2021-05-25 07:10:00|28385.4|28365.4|28387.2|28367.2|28392.4|28372.4|28378.3|28358.3|840
1621926900000|2021-05-25 07:15:00|28386.7|28366.7|28401.8|28381.8|28406.2|28386.2|28386.7|28366.7|629
1621927200000|2021-05-25 07:20:00|28402.1|28382.1|28396.9|28376.9|28403.3|28383.3|28391.8|28371.8|569
1621927500000|2021-05-25 07:25:00|28396.7|28376.7|28388.6|28368.6|28400.3|28380.3|28383.8|28363.8|644
1621927800000|2021-05-25 07:30:00|28388.5|28368.5|28392.4|28372.4|28395.9|28375.9|28386.3|28366.3|634
1621928100000|2021-05-25 07:35:00|28392.2|28372.2|28399.4|28379.4|28418.9|28398.9|28390.1|28370.1|732
1621928400000|2021-05-25 07:40:00|28398.6|28378.6|28398.8|28378.8|28402|28382|28389.5|28369.5|585
1621928700000|2021-05-25 07:45:00|28398.6|28378.6|28396|28376|28404.7|28384.7|28394|28374|704
1621929000000|2021-05-25 07:50:00|28396.1|28376.1|28394.6|28374.6|28400.5|28380.5|28387.7|28367.7|671
1621929300000|2021-05-25 07:55:00|28394.7|28374.7|28449.8|28399.8|28451.6|28416|28391.5|28371.5|739
1621929600000|2021-05-25 08:00:00|28450.3|28400.3|28423.4|28403.4|28452|28411.8|28406.7|28372.7|981
1621929900000|2021-05-25 08:05:00|28422.4|28402.4|28446.6|28426.6|28447.7|28427.7|28410|28390|716
1621930200000|2021-05-25 08:10:00|28446.8|28426.8|28445.3|28425.3|28456.6|28436.6|28441.8|28421.8|779
1621930500000|2021-05-25 08:15:00|28445.7|28425.7|28451.2|28431.2|28454.6|28434.6|28436.8|28416.8|711
1621930800000|2021-05-25 08:20:00|28451.6|28431.6|28448.9|28428.9|28457|28437|28445.5|28425.5|684
1621931100000|2021-05-25 08:25:00|28449|28429|28441.6|28421.6|28449|28429|28439.5|28419.5|643
1621931400000|2021-05-25 08:30:00|28441.8|28421.8|28452|28432|28454|28434|28440.4|28420.4|708
1621931700000|2021-05-25 08:35:00|28452.1|28432.1|28451.9|28431.9|28454.2|28434.2|28448.1|28428.1|587
1621932000000|2021-05-25 08:40:00|28451.8|28431.8|28442.2|28422.2|28452.6|28432.6|28440|28420|523
1621932300000|2021-05-25 08:45:00|28442.4|28422.4|28435.4|28415.4|28442.4|28422.4|28426.1|28406.1|648
1621932600000|2021-05-25 08:50:00|28435.1|28415.1|28443.1|28423.1|28445.3|28425.3|28434.1|28414.1|588
1621932900000|2021-05-25 08:55:00|28443.5|28423.5|28429.6|28409.6|28443.5|28423.5|28426.3|28406.3|655
1621933200000|2021-05-25 09:00:00|28429.7|28409.7|28423.6|28403.6|28433.2|28413.2|28422.1|28402.1|661
1621933500000|2021-05-25 09:05:00|28423.4|28403.4|28423.5|28403.5|28425.7|28405.7|28418.2|28398.2|698
1621933800000|2021-05-25 09:10:00|28423.2|28403.2|28425.5|28405.5|28429|28409|28416.5|28396.5|674
1621934100000|2021-05-25 09:15:00|28425.2|28405.2|28408.8|28388.8|28428.6|28408.6|28407.5|28387.5|708
1621934400000|2021-05-25 09:20:00|28408.1|28388.1|28422.2|28402.2|28425.5|28405.5|28406.2|28386.2|684
1621934700000|2021-05-25 09:25:00|28423.1|28403.1|28415.6|28395.6|28423.4|28403.4|28410.7|28390.7|818
1621935000000|2021-05-25 09:30:00|28415.7|28395.7|28422.1|28402.1|28428.4|28408.4|28415.2|28395.2|713
1621935300000|2021-05-25 09:35:00|28422.3|28402.3|28414.9|28394.9|28423.6|28403.6|28410.7|28390.7|636
1621935600000|2021-05-25 09:40:00|28414.8|28394.8|28402.5|28382.5|28418.1|28398.1|28402.5|28382.5|494
1621935900000|2021-05-25 09:45:00|28401.6|28381.6|28401.5|28381.5|28414.2|28394.2|28397.3|28377.3|608
1621936200000|2021-05-25 09:50:00|28400.5|28380.5|28403.9|28383.9|28405.5|28385.5|28396.7|28376.7|594
1621936500000|2021-05-25 09:55:00|28404.4|28384.4|28404.5|28384.5|28407.6|28387.6|28399.1|28379.1|680
1621936800000|2021-05-25 10:00:00|28404.6|28384.6|28417.4|28397.4|28419.5|28399.5|28403.7|28383.7|598
1621937100000|2021-05-25 10:05:00|28417.3|28397.3|28413.6|28393.6|28424.3|28404.3|28412.6|28392.6|703
1621937400000|2021-05-25 10:10:00|28414.7|28394.7|28408.6|28388.6|28416.4|28396.4|28398.4|28378.4|734
1621937700000|2021-05-25 10:15:00|28407.9|28387.9|28404.1|28384.1|28414|28394|28391.4|28371.4|697
1621938000000|2021-05-25 10:20:00|28405|28385|28403|28383|28412|28392|28399.2|28379.2|593
1621938300000|2021-05-25 10:25:00|28403.2|28383.2|28401|28381|28403.7|28383.7|28395.2|28375.2|640
1621938600000|2021-05-25 10:30:00|28400.5|28380.5|28421.7|28401.7|28423.8|28403.8|28399.2|28379.2|632
1621938900000|2021-05-25 10:35:00|28421.6|28401.6|28436.9|28416.9|28439.9|28419.9|28417.7|28397.7|554
1621939200000|2021-05-25 10:40:00|28436.5|28416.5|28427.2|28407.2|28443.2|28423.2|28426.8|28406.8|695
1621939500000|2021-05-25 10:45:00|28428|28408|28431.7|28411.7|28433.5|28413.5|28423|28403|649
1621939800000|2021-05-25 10:50:00|28431.6|28411.6|28436.1|28416.1|28440.1|28420.1|28430.4|28410.4|594
1621940100000|2021-05-25 10:55:00|28436.2|28416.2|28440.7|28420.7|28441.9|28421.9|28434.2|28414.2|600
1621940400000|2021-05-25 11:00:00|28440.5|28420.5|28434.8|28414.8|28441.8|28421.8|28428.2|28408.2|695
1621940700000|2021-05-25 11:05:00|28434.3|28414.3|28427.2|28407.2|28440.7|28420.7|28424.8|28404.8|672
1621941000000|2021-05-25 11:10:00|28427|28407|28428.8|28408.8|28434.6|28414.6|28427|28407|523
1621941300000|2021-05-25 11:15:00|28429.1|28409.1|28429.7|28409.7|28433|28413|28427.7|28407.7|519
1621941600000|2021-05-25 11:20:00|28430.2|28410.2|28431.9|28411.9|28435.3|28415.3|28428.3|28408.3|575
1621941900000|2021-05-25 11:25:00|28431.8|28411.8|28420|28400|28433.9|28413.9|28419|28399|582
1621942200000|2021-05-25 11:30:00|28419.7|28399.7|28421.8|28401.8|28423.8|28403.8|28416.6|28396.6|648
1621942500000|2021-05-25 11:35:00|28421.5|28401.5|28424.4|28404.4|28427.1|28407.1|28420.1|28400.1|626
1621942800000|2021-05-25 11:40:00|28423.9|28403.9|28421.5|28401.5|28426.4|28406.4|28420.2|28400.2|717
1621943100000|2021-05-25 11:45:00|28420.6|28400.6|28411.5|28391.5|28423.9|28403.9|28407.3|28387.3|688
1621943400000|2021-05-25 11:50:00|28412|28392|28421.3|28401.3|28437.9|28407.5|28408.9|28385|755
1621943700000|2021-05-25 11:55:00|28421.5|28401.5|28466.7|28365.8|28472.7|28431.1|28412.2|28342.3|1021
1621944000000|2021-05-25 12:00:00|28466.9|28365.7|28462.7|28442.7|28493.7|28451.1|28459.5|28354.4|729
1621944300000|2021-05-25 12:05:00|28462.6|28442.6|28442.5|28422.5|28462.6|28442.6|28437.9|28417.9|558
1621944600000|2021-05-25 12:10:00|28441.8|28421.8|28454.5|28434.5|28457.7|28437.7|28435.5|28415.5|420
1621944900000|2021-05-25 12:15:00|28454.1|28434.1|28434.1|28414.1|28454.4|28434.4|28433.3|28413.3|672
1621945200000|2021-05-25 12:20:00|28434.6|28414.6|28467.6|28447.6|28468.8|28448.8|28433.9|28413.9|642
1621945500000|2021-05-25 12:25:00|28467.7|28447.7|28474.7|28454.7|28479.4|28459.4|28463.7|28443.7|607
1621945800000|2021-05-25 12:30:00|28473.8|28453.8|28479.3|28459.3|28484.4|28464.4|28473.5|28453.5|559
1621946100000|2021-05-25 12:35:00|28479.2|28459.2|28473.4|28453.4|28484.9|28464.9|28470.7|28450.7|768
1621946400000|2021-05-25 12:40:00|28473.5|28453.5|28472.2|28452.2|28475.4|28455.4|28469.3|28449.3|568
1621946700000|2021-05-25 12:45:00|28473.4|28453.4|28475.7|28455.7|28477.8|28457.8|28472|28452|573
1621947000000|2021-05-25 12:50:00|28475.6|28455.6|28485.1|28465.1|28486.6|28466.6|28474.5|28454.5|664
1621947300000|2021-05-25 12:55:00|28485|28465|28475.4|28455.4|28488.1|28468.1|28470.7|28450.7|733
1621947600000|2021-05-25 13:00:00|28475.5|28455.5|28409.9|28389.9|28480.7|28460.7|28368.2|28318.2|943
1621947900000|2021-05-25 13:05:00|28409.7|28389.7|28388.9|28368.9|28426.5|28394.4|28373.1|28339.8|810
1621948200000|2021-05-25 13:10:00|28389.3|28369.3|28417.8|28397.8|28418.1|28398.1|28386.3|28366.3|669
1621948500000|2021-05-25 13:15:00|28417.9|28397.9|28403.2|28383.2|28417.9|28397.9|28393|28373|708
1621948800000|2021-05-25 13:20:00|28402.9|28382.9|28453.2|28433.2|28458.5|28438.5|28402.5|28382.5|739
1621949100000|2021-05-25 13:25:00|28451.2|28431.2|28442.9|28422.9|28461.1|28441.1|28434.6|28399.6|648
1621949400000|2021-05-25 13:30:00|28443.4|28423.4|28472.6|28452.6|28474.3|28454.3|28439.7|28419.7|601
1621949700000|2021-05-25 13:35:00|28472.2|28452.2|28468.7|28448.7|28480.4|28460.4|28464.2|28444.2|618
1621950000000|2021-05-25 13:40:00|28469.1|28449.1|28448.3|28428.3|28487.4|28467.4|28445.6|28425.6|623
1621950300000|2021-05-25 13:45:00|28448.1|28428.1|28444.8|28424.8|28453.7|28433.7|28435.5|28415.5|559
1621950600000|2021-05-25 13:50:00|28444.9|28424.9|28450.4|28430.4|28467.6|28447.6|28442.6|28422.6|614
1621950900000|2021-05-25 13:55:00|28450.3|28430.3|28453.6|28433.6|28458.8|28438.8|28445.6|28425.6|612
1621951200000|2021-05-25 14:00:00|28454.1|28434.1|28441.4|28421.4|28468|28448|28441|28421|658
1621951500000|2021-05-25 14:05:00|28440.8|28420.8|28446.9|28426.9|28447.5|28427.5|28436.5|28416.5|560
1621951800000|2021-05-25 14:10:00|28446.8|28426.8|28445|28425|28461|28441|28441.2|28421.2|588
1621952100000|2021-05-25 14:15:00|28444.8|28424.8|28472.2|28452.2|28474|28454|28444.3|28424.3|712
1621952400000|2021-05-25 14:20:00|28472|28452|28475.1|28455.1|28485|28465|28467.2|28447.2|718
1621952700000|2021-05-25 14:25:00|28476.6|28456.6|28478.5|28458.5|28486.1|28466.1|28474.9|28454.9|572
1621953000000|2021-05-25 14:30:00|28478.4|28458.4|28491.2|28471.2|28491.3|28471.3|28478.1|28458.1|575
1621953300000|2021-05-25 14:35:00|28490.9|28470.9|28512.9|28492.9|28514.5|28494.5|28489.5|28469.5|704
1621953600000|2021-05-25 14:40:00|28513.2|28493.2|28518|28498|28530.9|28510.9|28510.8|28490.8|603
1621953900000|2021-05-25 14:45:00|28517.7|28497.7|28508.1|28488.1|28529.8|28509.8|28507.6|28487.6|647
1621954200000|2021-05-25 14:50:00|28508.2|28488.2|28559|28539|28566.1|28546.1|28508.2|28488.2|815
1621954500000|2021-05-25 14:55:00|28559.1|28539.1|28542.4|28522.4|28571.1|28551.1|28542.4|28522.4|760
1621954800000|2021-05-25 15:00:00|28543.5|28523.5|28549.3|28529.3|28551.3|28531.3|28540.5|28520.5|600
1621955100000|2021-05-25 15:05:00|28549.5|28529.5|28552.4|28532.4|28561.9|28541.9|28549.4|28529.4|525
1621955400000|2021-05-25 15:10:00|28552.3|28532.3|28555.9|28535.9|28561.1|28541.1|28550.6|28530.6|399
1621955700000|2021-05-25 15:15:00|28555.4|28535.4|28565.3|28545.3|28566|28546|28554.3|28534.3|537
1621956000000|2021-05-25 15:20:00|28565.5|28545.5|28578.2|28558.2|28584.2|28564.2|28565|28545|638
1621956300000|2021-05-25 15:25:00|28578|28558|28579.9|28559.9|28582.6|28562.6|28574.9|28554.9|642
1621956600000|2021-05-25 15:30:00|28580|28560|28592|28572|28595.2|28575.2|28576.6|28556.6|599
1621956900000|2021-05-25 15:35:00|28591.8|28571.8|28591.9|28571.9|28608|28588|28588.1|28568.1|458
1621957200000|2021-05-25 15:40:00|28591.8|28571.8|28583.2|28563.2|28599.3|28577|28543.3|28507.3|744
1621957500000|2021-05-25 15:45:00|28581.2|28561.2|28573.7|28553.7|28584.8|28564.8|28573.4|28553.4|586
1621957800000|2021-05-25 15:50:00|28573.9|28553.9|28599.5|28579.5|28604.4|28584.4|28573.9|28553.9|644
1621958100000|2021-05-25 15:55:00|28599.6|28579.6|28614.6|28594.6|28617.4|28597.4|28594.5|28574.5|688
1621958400000|2021-05-25 16:00:00|28613.9|28593.9|28613.8|28593.8|28622.3|28602.3|28608.8|28588.8|569
1621958700000|2021-05-25 16:05:00|28612.4|28592.4|28619.4|28599.4|28627.4|28607.4|28611.1|28591.1|674
1621959000000|2021-05-25 16:10:00|28619|28599|28615.9|28595.9|28624.7|28604.7|28613.6|28593.6|525
1621959300000|2021-05-25 16:15:00|28616.1|28596.1|28615.6|28595.6|28621.4|28601.4|28611.8|28591.8|430
1621959600000|2021-05-25 16:20:00|28615.4|28595.4|28615.6|28595.6|28616.2|28596.2|28609.8|28589.8|472
1621959900000|2021-05-25 16:25:00|28615.2|28595.2|28611|28591|28616.9|28596.9|28609.8|28589.8|464
1621960200000|2021-05-25 16:30:00|28611.2|28591.2|28604.5|28584.5|28612.6|28592.6|28602.2|28582.2|397
1621960500000|2021-05-25 16:35:00|28604.6|28584.6|28603.6|28583.6|28608|28588|28601.6|28581.6|416
1621960800000|2021-05-25 16:40:00|28603.8|28583.8|28614.6|28594.6|28614.7|28594.7|28601.5|28581.5|404
1621961100000|2021-05-25 16:45:00|28615.5|28595.5|28618.9|28598.9|28621.3|28601.3|28608.7|28588.7|473
1621961400000|2021-05-25 16:50:00|28619.3|28599.3|28609.8|28589.8|28619.5|28599.5|28606.2|28586.2|351
1621961700000|2021-05-25 16:55:00|28608.5|28588.5|28599.6|28579.6|28609.9|28589.9|28599.3|28579.3|451
1621962000000|2021-05-25 17:00:00|28599.7|28579.7|28601.3|28581.3|28603.3|28583.3|28596.4|28576.4|528
1621962300000|2021-05-25 17:05:00|28601.6|28581.6|28599.3|28579.3|28604|28584|28598.2|28578.2|336
1621962600000|2021-05-25 17:10:00|28599.2|28579.2|28601.8|28581.8|28604.5|28584.5|28595.4|28575.4|471
1621962900000|2021-05-25 17:15:00|28601.1|28581.1|28599.4|28579.4|28603.3|28583.3|28596.9|28576.9|446
1621963200000|2021-05-25 17:20:00|28599.2|28579.2|28592.8|28572.8|28603.8|28583.8|28586.1|28566.1|509
1621963500000|2021-05-25 17:25:00|28592.6|28572.6|28578.8|28558.8|28597.4|28577.4|28578.2|28558.2|554
1621963800000|2021-05-25 17:30:00|28578.1|28558.1|28575.8|28555.8|28584.6|28564.6|28573.6|28553.6|597
1621964100000|2021-05-25 17:35:00|28576.4|28556.4|28568.8|28548.8|28576.9|28556.9|28562.3|28542.3|640
1621964400000|2021-05-25 17:40:00|28568.7|28548.7|28571.7|28551.7|28573.6|28553.6|28567.9|28547.9|428
1621964700000|2021-05-25 17:45:00|28571.5|28551.5|28571.1|28551.1|28571.8|28551.8|28566.4|28546.4|390
1621965000000|2021-05-25 17:50:00|28571|28551|28573.8|28553.8|28575.6|28555.6|28569.4|28549.4|385
1621965300000|2021-05-25 17:55:00|28573.5|28553.5|28549.2|28529.2|28587.7|28561.2|28543.5|28516.5|614
1621965600000|2021-05-25 18:00:00|28548.9|28528.9|28552.5|28532.5|28573.4|28538|28518.3|28484.2|946
1621965900000|2021-05-25 18:05:00|28552.8|28532.8|28546.1|28526.1|28574.7|28539.3|28546.1|28509.5|976
1621966200000|2021-05-25 18:10:00|28559.8|28509.8|28526.5|28506.5|28564.3|28524.3|28521.4|28487.1|618
1621966500000|2021-05-25 18:15:00|28525.6|28505.6|28542|28492|28553.9|28514.5|28523.5|28487.4|753
1621966800000|2021-05-25 18:20:00|28542.2|28492.2|28546|28496|28550|28510.8|28522.9|28486.3|670
1621967100000|2021-05-25 18:25:00|28546.1|28496.1|28547.5|28497.5|28552.2|28510.1|28525.3|28490.2|608
1621967400000|2021-05-25 18:30:00|28547.4|28497.4|28551.6|28501.6|28554.4|28518.1|28529|28491.9|639
1621967700000|2021-05-25 18:35:00|28552.7|28502.7|28549.9|28499.9|28555.9|28519.2|28531.3|28496.1|911
1621968000000|2021-05-25 18:40:00|28546.6|28496.6|28528.2|28508.2|28556.5|28520.4|28528.1|28491.2|971
1621968300000|2021-05-25 18:45:00|28528.8|28508.8|28542.7|28492.7|28551.6|28516|28528.3|28491.1|882
1621968600000|2021-05-25 18:50:00|28542.6|28492.6|28548.9|28498.9|28551|28515.1|28518.3|28481.5|704
1621968900000|2021-05-25 18:55:00|28547.9|28497.9|28537|28517|28550.9|28518.7|28526.8|28487.6|918
1621969200000|2021-05-25 19:00:00|28536.9|28516.9|28544.4|28524.4|28561.6|28531.2|28536.5|28504.8|558
1621969500000|2021-05-25 19:05:00|28545.5|28525.5|28540|28520|28557.4|28525.8|28535.4|28498.7|463
1621969800000|2021-05-25 19:10:00|28540.8|28520.8|28540|28520|28542.1|28522.1|28536|28516|501
1621970100000|2021-05-25 19:15:00|28540.4|28520.4|28541.2|28521.2|28555.4|28523.2|28536.6|28500.5|393
1621970400000|2021-05-25 19:20:00|28542.4|28522.4|28553.1|28503.1|28554.5|28522.4|28533.7|28498.6|453
1621970700000|2021-05-25 19:25:00|28551.2|28501.2|28537.4|28517.4|28556.6|28520.9|28536.9|28498.9|414
1621971000000|2021-05-25 19:30:00|28551.5|28501.5|28542.2|28492.2|28554.4|28519.4|28520.6|28486.2|712
1621971300000|2021-05-25 19:35:00|28541.9|28491.9|28544.7|28494.7|28549.5|28516|28528.1|28489.9|605
1621971600000|2021-05-25 19:40:00|28545|28495|28542.1|28492.1|28552.3|28517.3|28525.1|28483.9|550
1621971900000|2021-05-25 19:45:00|28542.2|28492.2|28540.2|28490.2|28548.3|28513.8|28522.4|28486.5|406
1621972200000|2021-05-25 19:50:00|28542.4|28492.4|28544.2|28494.2|28550.8|28511.1|28529.3|28486|428
1621972500000|2021-05-25 19:55:00|28543.9|28493.9|28537.8|28487.8|28546.3|28502.8|28516.7|28478.8|729
1621972800000|2021-05-25 20:00:00|28537.4|28487.4|28538.1|28488.1|28540.8|28490.8|28523|28468.6|640
1621973100000|2021-05-25 20:05:00|28538.3|28488.3|28541.9|28491.9|28543|28493|28529|28479|590
1621973400000|2021-05-25 20:10:00|28542.8|28492.8|28533.6|28483.6|28542.8|28492.8|28531|28481|339
1621973700000|2021-05-25 20:15:00|28536.5|28486.5|28530.1|28480.1|28539.4|28489.4|28528.1|28478.1|384
1621974000000|2021-05-25 20:20:00|28530.8|28480.8|28524.4|28474.4|28535.2|28485.2|28522.7|28472.7|455
1621974300000|2021-05-25 20:25:00|28524.7|28474.7|28526.8|28476.8|28534.1|28484.1|28522.8|28472.8|349
1621974600000|2021-05-25 20:30:00|28525|28475|28525.4|28462.7|28535.7|28485.7|28505.6|28435.4|777
1621974900000|2021-05-25 20:35:00|28524|28464.3|28530.8|28480.8|28531.3|28495.9|28515.2|28464.3|387
1621975200000|2021-05-25 20:40:00|28531.1|28481.1|28525.3|28475.3|28533.2|28483.2|28523.7|28473.7|538
1621975500000|2021-05-25 20:45:00|28526.2|28476.2|28525.2|28473.2|28534.1|28481|28522.3|28470.3|590
1621975800000|2021-05-25 20:50:00|28524.1|28473.3|28523.4|28473.4|28534.7|28479.3|28520.2|28467.7|668
1621976100000|2021-05-25 20:55:00|28532.6|28468.2|28539.3|28457.8|28545|28477.7|28515|28447.2|880
1621976400000|2021-05-25 21:00:00|28537.8|28426.5|28556.5|28452.7|28558|28454.7|28534.5|28426.5|126
1621976700000|2021-05-25 21:05:00|28567.7|28451.7|28563.3|28446.3|28571.4|28461|28532.2|28415.2|119
1621977000000|2021-05-25 21:10:00|28563.7|28446.7|28557.1|28440.1|28575.4|28460|28533.5|28416.5|146
1621977300000|2021-05-25 21:15:00|28555.4|28438.4|28537|28439.9|28577.8|28460.8|28536|28434.3|130
1621977600000|2021-05-25 21:20:00|28568.9|28440|28564.7|28447.7|28572.4|28455.4|28537|28433.8|148
1621977900000|2021-05-25 21:25:00|28565.1|28448.1|28537|28463|28572|28463|28537|28437.9|128
1621978200000|2021-05-25 21:30:00|28578.1|28461.1|28572.1|28455.1|28578.9|28461.9|28548.5|28444.1|219
1621978500000|2021-05-25 21:35:00|28571.8|28454.8|28572.9|28455.9|28576.6|28464.3|28546.5|28443.2|222
1621978800000|2021-05-25 21:40:00|28566|28456.4|28560.7|28461.7|28574.7|28464.2|28538|28448.4|147
1621979100000|2021-05-25 21:45:00|28571.2|28460.1|28558.7|28457.9|28573.5|28464|28537|28452.4|308
1621979400000|2021-05-25 21:50:00|28558.8|28458.2|28549|28462.5|28568.2|28465|28543.2|28453.4|175
1621979700000|2021-05-25 21:55:00|28551.4|28462|28556.7|28457.4|28571.1|28465|28537|28441.3|204
1621980000000|2021-05-25 22:00:00|28562.2|28451.7|28538.4|28427.4|28565.5|28463.9|28530.9|28417.4|1101
1621980300000|2021-05-25 22:05:00|28538.9|28428.6|28527.5|28434.2|28551.3|28451.3|28520.6|28421.1|1034
1621980600000|2021-05-25 22:10:00|28528.2|28432.3|28524.1|28428.1|28534.3|28449|28520.7|28426.2|978
1621980900000|2021-05-25 22:15:00|28527.9|28434.4|28530.9|28436.1|28540.5|28446.3|28522.8|28425.8|948
1621981200000|2021-05-25 22:20:00|28527|28432.2|28530.8|28436.9|28541|28450.6|28522.5|28426.3|1041
1621981500000|2021-05-25 22:25:00|28533.4|28431.5|28537.4|28438.1|28541.4|28445.4|28519.8|28429.9|1012
1621981800000|2021-05-25 22:30:00|28534.7|28436.3|28527.9|28433.9|28537.9|28448.6|28519.3|28425.5|1042
1621982100000|2021-05-25 22:35:00|28527.4|28434.1|28532.1|28437.1|28538.5|28442.3|28515.5|28424.2|1020
1621982400000|2021-05-25 22:40:00|28529.1|28431.7|28530.6|28438.7|28538.7|28442.8|28518.5|28425.5|1041
1621982700000|2021-05-25 22:45:00|28530.8|28437.1|28528.3|28435.3|28538.5|28461.5|28511.8|28428|300
1621983000000|2021-05-25 22:50:00|28528.7|28435.7|28521.7|28440|28534|28457.9|28508.1|28429.1|269
1621983300000|2021-05-25 22:55:00|28528.9|28431.9|28530.8|28434.2|28535.3|28452.6|28514.3|28426.3|307
1621983600000|2021-05-25 23:00:00|28530.3|28434.3|28514.9|28437.3|28530.8|28446.2|28502.2|28425.2|372
1621983900000|2021-05-25 23:05:00|28512|28440.4|28489.6|28439.6|28512|28446.8|28483.7|28418.3|370
1621984200000|2021-05-25 23:10:00|28489.2|28439.2|28492|28442|28493.5|28443.5|28483.3|28426.7|239
1621984500000|2021-05-25 23:15:00|28492.6|28442.6|28493.9|28440.5|28500.8|28445.6|28487.9|28433.8|378
1621984800000|2021-05-25 23:20:00|28493.8|28440.4|28489.8|28439.8|28500.5|28444.1|28486.9|28432.5|294
1621985100000|2021-05-25 23:25:00|28494.9|28439.2|28496.7|28446.7|28503|28447.3|28488.5|28436.4|219
1621985400000|2021-05-25 23:30:00|28496.9|28446.9|28494.1|28440.9|28501.8|28446.9|28488.1|28436.1|261
1621985700000|2021-05-25 23:35:00|28494.6|28440.7|28501.3|28437.9|28503.8|28449|28489.1|28433.8|455
1621986000000|2021-05-25 23:40:00|28500.9|28438.6|28498.8|28443.9|28504.3|28447.1|28491.4|28434.8|374
1621986300000|2021-05-25 23:45:00|28500|28445.6|28503.2|28448.6|28512.8|28456.3|28493.6|28439.1|353
1621986600000|2021-05-25 23:50:00|28504.7|28449.3|28498.5|28445.1|28510.7|28457.9|28494.9|28438.2|361
1621986900000|2021-05-25 23:55:00|28498.8|28446.2|28501.5|28444|28507|28454.1|28492.9|28440.9|388
1621987200000|2021-05-26 00:00:00|28504.1|28446.7|28488.2|28438.2|28504.1|28451.5|28483.7|28433.7|473
1621987500000|2021-05-26 00:05:00|28488.8|28438.8|28501.8|28451.8|28502.7|28452.7|28482.4|28432.4|405
1621987800000|2021-05-26 00:10:00|28502|28452|28502|28452|28503.7|28453.7|28496.5|28446.5|374
1621988100000|2021-05-26 00:15:00|28502.6|28452.6|28504|28454|28504.9|28454.9|28494.4|28444.4|324
1621988400000|2021-05-26 00:20:00|28503.8|28453.8|28497.7|28447.7|28504.2|28454.2|28497.7|28447.7|303
1621988700000|2021-05-26 00:25:00|28497.9|28447.9|28502.4|28452.4|28503.2|28453.2|28494.1|28444.1|331
1621989000000|2021-05-26 00:30:00|28501.8|28451.8|28504.6|28454.6|28506.5|28456.5|28499.8|28449.8|341
1621989300000|2021-05-26 00:35:00|28504.8|28454.8|28508.1|28458.1|28508.4|28458.4|28500.7|28450.7|292
1621989600000|2021-05-26 00:40:00|28507.9|28457.9|28509.8|28459.8|28510.4|28460.4|28500.9|28450.9|370
1621989900000|2021-05-26 00:45:00|28509.7|28459.7|28510.9|28460.9|28511.5|28461.5|28505.4|28455.4|377
1621990200000|2021-05-26 00:50:00|28510.6|28460.6|28517.2|28467.2|28519|28469|28507.8|28457.8|465
1621990500000|2021-05-26 00:55:00|28516.9|28466.9|28520.3|28470.3|28520.9|28470.9|28511.7|28461.7|420
1621990800000|2021-05-26 01:00:00|28520.5|28470.5|28515.3|28465.3|28520.7|28470.7|28511.4|28461.4|517
1621991100000|2021-05-26 01:05:00|28515.2|28465.2|28517.6|28467.6|28520.5|28470.5|28512.5|28462.5|416
1621991400000|2021-05-26 01:10:00|28518|28468|28519.2|28469.2|28521|28471|28513.1|28463.1|325
1621991700000|2021-05-26 01:15:00|28518.7|28468.7|28522.1|28472.1|28523.5|28473.5|28517.6|28467.6|408
1621992000000|2021-05-26 01:20:00|28522.3|28472.3|28525|28475|28525|28475|28518.9|28468.9|388
1621992300000|2021-05-26 01:25:00|28524.5|28474.5|28519.4|28469.4|28526.5|28476.5|28519.2|28469.2|369
1621992600000|2021-05-26 01:30:00|28519.2|28469.2|28522|28472|28522.5|28472.5|28514.3|28464.3|477
1621992900000|2021-05-26 01:35:00|28521.9|28471.9|28521.8|28471.8|28526|28476|28518.4|28468.4|429
1621993200000|2021-05-26 01:40:00|28521.7|28471.7|28521.4|28471.4|28525.9|28475.9|28520.2|28470.2|389
1621993500000|2021-05-26 01:45:00|28521.5|28471.5|28521.9|28471.9|28524.6|28474.6|28519.3|28469.3|391
1621993800000|2021-05-26 01:50:00|28521.8|28471.8|28518.8|28468.8|28522.9|28472.9|28517.2|28467.2|372
1621994100000|2021-05-26 01:55:00|28520.4|28470.4|28525.7|28475.7|28527.9|28477.9|28518.7|28468.7|362
1621994400000|2021-05-26 02:00:00|28525.6|28475.6|28524.3|28474.3|28528.8|28478.8|28519.5|28469.5|603
1621994700000|2021-05-26 02:05:00|28524.4|28474.4|28515.2|28465.2|28525.7|28475.7|28512.9|28462.9|526
1621995000000|2021-05-26 02:10:00|28515.3|28465.3|28516.6|28466.6|28517.2|28467.2|28510.2|28460.2|513
1621995300000|2021-05-26 02:15:00|28516.1|28466.1|28515|28465|28517.8|28467.8|28510.2|28460.2|439
1621995600000|2021-05-26 02:20:00|28514.7|28464.7|28511.5|28461.5|28516.5|28466.5|28508.5|28458.5|407
1621995900000|2021-05-26 02:25:00|28511.8|28461.8|28515|28465|28515.5|28465.5|28508.9|28458.9|388
1621996200000|2021-05-26 02:30:00|28515.2|28465.2|28507.8|28457.8|28515.2|28465.2|28507.4|28457.4|398
1621996500000|2021-05-26 02:35:00|28508.8|28458.8|28513.8|28463.8|28513.8|28463.8|28506.8|28456.8|380
1621996800000|2021-05-26 02:40:00|28509|28459|28504.1|28454.1|28510.2|28460.2|28500.1|28450.1|372
1621997100000|2021-05-26 02:45:00|28504.2|28454.2|28505.7|28455.7|28511.7|28461.7|28502|28452|317
1621997400000|2021-05-26 02:50:00|28505.8|28455.8|28503.8|28453.8|28506.8|28456.8|28503.1|28453.1|329
1621997700000|2021-05-26 02:55:00|28503.9|28453.9|28511.4|28461.4|28512.9|28462.9|28501.8|28451.8|436
1621998000000|2021-05-26 03:00:00|28510.1|28460.1|28503.1|28453.1|28512.2|28468.8|28487.2|28449|463
1621998300000|2021-05-26 03:05:00|28503.4|28453.4|28501.2|28451.2|28506.2|28456.2|28499.7|28449.7|497
1621998600000|2021-05-26 03:10:00|28501.3|28451.3|28490|28440|28501.5|28451.5|28487.5|28437.5|465
1621998900000|2021-05-26 03:15:00|28489.9|28439.9|28485|28435|28490.8|28440.8|28481.1|28431.1|465
1621999200000|2021-05-26 03:20:00|28485.4|28435.4|28485.1|28435.1|28489.7|28439.7|28483|28433|441
1621999500000|2021-05-26 03:25:00|28484.7|28434.7|28487.4|28437.4|28489.2|28439.2|28482.7|28432.7|344
1621999800000|2021-05-26 03:30:00|28487.6|28437.6|28487.4|28437.4|28493|28443|28484|28434|393
1622000100000|2021-05-26 03:35:00|28487.5|28437.5|28488.2|28438.2|28491|28441|28486.3|28436.3|329
1622000400000|2021-05-26 03:40:00|28487.7|28437.7|28486.9|28436.9|28491|28441|28485.9|28435.9|328
1622000700000|2021-05-26 03:45:00|28487|28437|28487.9|28437.9|28489.6|28439.6|28485.6|28435.6|247
1622001000000|2021-05-26 03:50:00|28487.8|28437.8|28485.2|28435.2|28493.8|28443.8|28483.5|28433.5|335
1622001300000|2021-05-26 03:55:00|28485.1|28435.1|28488.2|28438.2|28489.2|28439.2|28482.5|28432.5|348
1622001600000|2021-05-26 04:00:00|28485.6|28435.6|28487.8|28437.8|28489.7|28439.7|28485.6|28435.6|318
1622001900000|2021-05-26 04:05:00|28488.3|28438.3|28490.8|28440.8|28492|28442|28486.6|28436.6|267
1622002200000|2021-05-26 04:10:00|28490.3|28440.3|28492.3|28442.3|28495.3|28445.3|28486.1|28436.1|311
1622002500000|2021-05-26 04:15:00|28492.7|28442.7|28485.3|28435.3|28493.2|28443.2|28482.2|28432.2|293
1622002800000|2021-05-26 04:20:00|28483.3|28433.3|28483.7|28433.7|28486.2|28436.2|28482.2|28432.2|282
1622003100000|2021-05-26 04:25:00|28483.5|28433.5|28481.1|28431.1|28485.4|28435.4|28480.8|28430.8|254
1622003400000|2021-05-26 04:30:00|28481.2|28431.2|28483.5|28433.5|28484.3|28434.3|28479.9|28429.9|261
1622003700000|2021-05-26 04:35:00|28483.9|28433.9|28486.2|28436.2|28488.1|28438.1|28482.4|28432.4|219
1622004000000|2021-05-26 04:40:00|28486|28436|28481.7|28431.7|28490.4|28440.4|28481.6|28431.6|354
1622004300000|2021-05-26 04:45:00|28481.5|28431.5|28482|28432|28484|28434|28479.6|28429.6|288
1622004600000|2021-05-26 04:50:00|28481.8|28431.8|28477.7|28427.7|28483.7|28433.7|28476.8|28426.8|245
1622004900000|2021-05-26 04:55:00|28479.2|28429.2|28473.3|28423.3|28483.5|28441.3|28460.9|28419.5|318
1622005200000|2021-05-26 05:00:00|28473.2|28423.2|28461.3|28441.3|28473.3|28443.9|28458.2|28422.6|346
1622005500000|2021-05-26 05:05:00|28459.8|28439.8|28456.7|28436.7|28470.9|28442.3|28448.9|28412.3|393
1622005800000|2021-05-26 05:10:00|28455.9|28435.9|28449.6|28429.6|28467.3|28436.6|28448.4|28413.6|366
1622006100000|2021-05-26 05:15:00|28450|28430|28452.7|28432.7|28463.8|28433.4|28447.9|28411.4|299
1622006400000|2021-05-26 05:20:00|28452.9|28432.9|28451.9|28431.9|28454.8|28434.8|28446.1|28426.1|342
1622006700000|2021-05-26 05:25:00|28450.6|28430.6|28450.2|28430.2|28453|28433|28447.9|28427.9|275
1622007000000|2021-05-26 05:30:00|28450.1|28430.1|28452.1|28432.1|28467.3|28434|28446.8|28413.6|339
1622007300000|2021-05-26 05:35:00|28451.5|28431.5|28466.6|28446.6|28480.4|28447.6|28450.7|28425|373
1622007600000|2021-05-26 05:40:00|28466.3|28446.3|28465.6|28445.6|28480.4|28450|28460.5|28427.1|349
1622007900000|2021-05-26 05:45:00|28465.8|28445.8|28464.5|28444.5|28479.9|28447.5|28459.5|28424.7|330
1622008200000|2021-05-26 05:50:00|28464.8|28444.8|28464.5|28444.5|28483.6|28449.6|28463.9|28426.8|414
1622008500000|2021-05-26 05:55:00|28464.2|28444.2|28478.4|28458.4|28493.3|28461.5|28464.1|28429.7|433
1622008800000|2021-05-26 06:00:00|28480.6|28460.6|28488.8|28468.8|28499.4|28479.4|28477.1|28457.1|596
1622009100000|2021-05-26 06:05:00|28489|28469|28512.2|28492.2|28530.2|28499.8|28487.3|28467.3|665
1622009400000|2021-05-26 06:10:00|28512.4|28492.4|28526.8|28506.8|28531|28511|28511.5|28491.5|549
1622009700000|2021-05-26 06:15:00|28527.4|28507.4|28525.4|28505.4|28529.7|28509.7|28519.8|28499.8|559
1622010000000|2021-05-26 06:20:00|28525.7|28505.7|28526.5|28506.5|28532.9|28512.9|28521.9|28501.9|393
1622010300000|2021-05-26 06:25:00|28526.3|28506.3|28524.7|28504.7|28527.7|28507.7|28518.7|28498.7|523
1622010600000|2021-05-26 06:30:00|28526.1|28506.1|28524.3|28504.3|28527.7|28507.7|28516.4|28496.4|544
1622010900000|2021-05-26 06:35:00|28523.7|28503.7|28514.6|28494.6|28525.7|28505.7|28510.1|28490.1|563
1622011200000|2021-05-26 06:40:00|28514.9|28494.9|28532.3|28512.3|28532.3|28512.3|28511.4|28491.4|607
1622011500000|2021-05-26 06:45:00|28532.1|28512.1|28520.8|28500.8|28534.2|28514.2|28518|28498|515
1622011800000|2021-05-26 06:50:00|28521.2|28501.2|28532.9|28512.9|28538.5|28518.5|28518.6|28498.6|584
1622012100000|2021-05-26 06:55:00|28533.3|28513.3|28526|28506|28533.4|28513.4|28520.1|28500.1|705
1622012400000|2021-05-26 07:00:00|28526.3|28506.3|28547.1|28527.1|28563.9|28530.9|28521.4|28501.4|879
1622012700000|2021-05-26 07:05:00|28546.9|28526.9|28596.5|28576.5|28597.1|28577.1|28533.2|28513.2|750
1622013000000|2021-05-26 07:10:00|28596.3|28576.3|28610.5|28590.5|28617.8|28597.8|28596.2|28576.2|727
1622013300000|2021-05-26 07:15:00|28611.3|28591.3|28621.7|28601.7|28624.1|28604.1|28608.6|28588.6|700
1622013600000|2021-05-26 07:20:00|28621.9|28601.9|28598.1|28578.1|28622.8|28602.8|28595.8|28575.8|516
1622013900000|2021-05-26 07:25:00|28598.3|28578.3|28576.8|28556.8|28598.5|28578.5|28567.8|28547.8|597
1622014200000|2021-05-26 07:30:00|28576.9|28556.9|28575.7|28555.7|28581.8|28561.8|28572.8|28552.8|480
1622014500000|2021-05-26 07:35:00|28575.6|28555.6|28566.8|28546.8|28576.8|28556.8|28565.2|28545.2|621
1622014800000|2021-05-26 07:40:00|28566.7|28546.7|28562.1|28542.1|28568.7|28548.7|28560.5|28540.5|444
1622015100000|2021-05-26 07:45:00|28562.5|28542.5|28553.3|28533.3|28564.4|28544.4|28551.3|28531.3|547
1622015400000|2021-05-26 07:50:00|28553.5|28533.5|28554.8|28534.8|28559.4|28539.4|28545.6|28525.6|655
1622015700000|2021-05-26 07:55:00|28554.4|28534.4|28559.7|28539.7|28572.7|28552.7|28551.7|28531.7|605
1622016000000|2021-05-26 08:00:00|28559.1|28539.1|28571.2|28551.2|28575.5|28555.5|28559.1|28539.1|616
1622016300000|2021-05-26 08:05:00|28570.7|28550.7|28563.8|28543.8|28571.9|28551.9|28561.4|28541.4|543
1622016600000|2021-05-26 08:10:00|28563.7|28543.7|28551.9|28531.9|28566.4|28546.4|28550.9|28530.9|535
1622016900000|2021-05-26 08:15:00|28551.8|28531.8|28551.3|28531.3|28557.4|28537.4|28547.6|28527.6|543
1622017200000|2021-05-26 08:20:00|28551.1|28531.1|28565.3|28545.3|28570.6|28550.6|28547.2|28527.2|539
1622017500000|2021-05-26 08:25:00|28565.6|28545.6|28562.4|28542.4|28571.4|28551.4|28560.2|28540.2|538
1622017800000|2021-05-26 08:30:00|28562.2|28542.2|28564.4|28544.4|28571.4|28551.4|28556.2|28536.2|572
1622018100000|2021-05-26 08:35:00|28564.6|28544.6|28566.2|28546.2|28567.5|28547.5|28558.2|28538.2|507
1622018400000|2021-05-26 08:40:00|28565.8|28545.8|28604.4|28584.4|28604.5|28584.5|28564.5|28544.5|579
1622018700000|2021-05-26 08:45:00|28604|28584|28622.1|28602.1|28624.8|28604.8|28603.1|28583.1|727
1622019000000|2021-05-26 08:50:00|28622.7|28602.7|28635.6|28615.6|28650.1|28630.1|28621.5|28601.5|629
1622019300000|2021-05-26 08:55:00|28635.4|28615.4|28631.8|28611.8|28643.9|28623.9|28626.5|28606.5|569
1622019600000|2021-05-26 09:00:00|28631.2|28611.2|28630.5|28610.5|28635.8|28615.8|28626.8|28606.8|525
1622019900000|2021-05-26 09:05:00|28632.9|28612.9|28630.3|28610.3|28632.9|28612.9|28622.7|28602.7|542
1622020200000|2021-05-26 09:10:00|28629.8|28609.8|28615.1|28595.1|28633.3|28613.3|28612.6|28592.6|534
1622020500000|2021-05-26 09:15:00|28615.2|28595.2|28620.5|28600.5|28622.5|28602.5|28607.4|28587.4|482
1622020800000|2021-05-26 09:20:00|28620.4|28600.4|28615.7|28595.7|28623.1|28603.1|28608.4|28588.4|500
1622021100000|2021-05-26 09:25:00|28615.6|28595.6|28606.7|28586.7|28615.7|28595.7|28606.1|28586.1|521
1622021400000|2021-05-26 09:30:00|28606.9|28586.9|28604|28584|28612.7|28592.7|28599.9|28579.9|534
1622021700000|2021-05-26 09:35:00|28603.6|28583.6|28627.4|28607.4|28628.2|28608.2|28603.3|28583.3|473
1622022000000|2021-05-26 09:40:00|28627.3|28607.3|28622.9|28602.9|28628.5|28608.5|28613.7|28593.7|506
1622022300000|2021-05-26 09:45:00|28622.7|28602.7|28611.5|28591.5|28623.7|28603.7|28611.1|28591.1|548
1622022600000|2021-05-26 09:50:00|28611.2|28591.2|28608.3|28588.3|28612.3|28592.3|28606.6|28586.6|471
1622022900000|2021-05-26 09:55:00|28607.8|28587.8|28609.2|28589.2|28610.3|28590.3|28604.8|28584.8|547
1622023200000|2021-05-26 10:00:00|28608.9|28588.9|28629.1|28609.1|28630.7|28610.7|28608.9|28588.9|576
1622023500000|2021-05-26 10:05:00|28629|28609|28634.3|28614.3|28634.6|28614.6|28627.4|28607.4|398
1622023800000|2021-05-26 10:10:00|28634.1|28614.1|28624.7|28604.7|28636|28616|28624.3|28604.3|342
1622024100000|2021-05-26 10:15:00|28625.1|28605.1|28638.1|28618.1|28641.1|28621.1|28623.7|28603.7|464
1622024400000|2021-05-26 10:20:00|28638.2|28618.2|28648.4|28628.4|28648.8|28628.8|28633.1|28613.1|476
1622024700000|2021-05-26 10:25:00|28648.3|28628.3|28654.7|28634.7|28655.8|28635.8|28641.8|28621.8|633
1622025000000|2021-05-26 10:30:00|28654.6|28634.6|28673|28653|28677.5|28657.5|28650.9|28630.9|636
1622025300000|2021-05-26 10:35:00|28672.8|28652.8|28695.6|28675.6|28705.2|28685.2|28672.8|28652.8|679
1622025600000|2021-05-26 10:40:00|28695.1|28675.1|28697.6|28677.6|28700.5|28680.5|28680.3|28660.3|578
1622025900000|2021-05-26 10:45:00|28697.8|28677.8|28687.4|28667.4|28705.3|28685.3|28685.8|28665.8|541
1622026200000|2021-05-26 10:50:00|28687.3|28667.3|28699.3|28679.3|28700.5|28680.5|28682.6|28662.6|438
1622026500000|2021-05-26 10:55:00|28699.6|28679.6|28703.3|28683.3|28705.3|28685.3|28693.7|28673.7|539
1622026800000|2021-05-26 11:00:00|28701.5|28681.5|28707.6|28687.6|28714.2|28694.2|28699.6|28679.6|556
1622027100000|2021-05-26 11:05:00|28708|28688|28716.2|28696.2|28718.5|28698.5|28708|28688|473
1622027400000|2021-05-26 11:10:00|28716.6|28696.6|28721.8|28701.8|28726.8|28706.8|28714.2|28694.2|575
1622027700000|2021-05-26 11:15:00|28721.6|28701.6|28721.9|28701.9|28724.7|28704.7|28718.3|28698.3|459
1622028000000|2021-05-26 11:20:00|28722|28702|28721.6|28701.6|28725.3|28705.3|28712.9|28692.9|607
1622028300000|2021-05-26 11:25:00|28720.5|28700.5|28718.6|28698.6|28722.5|28702.5|28715.3|28695.3|434
1622028600000|2021-05-26 11:30:00|28718.3|28698.3|28719.1|28699.1|28721.5|28701.5|28715.6|28695.6|539
1622028900000|2021-05-26 11:35:00|28720.1|28700.1|28726.8|28706.8|28726.8|28706.8|28718.5|28698.5|590
1622029200000|2021-05-26 11:40:00|28726.9|28706.9|28736.5|28716.5|28740.2|28720.2|28726.9|28706.9|563
1622029500000|2021-05-26 11:45:00|28737.1|28717.1|28743.1|28723.1|28747.9|28727.9|28735.9|28715.9|594
1622029800000|2021-05-26 11:50:00|28742.8|28722.8|28714.2|28694.2|28744.8|28724.8|28713.5|28693.5|554
1622030100000|2021-05-26 11:55:00|28714.4|28694.4|28728.9|28708.9|28733.1|28713.1|28707|28687|785
1622030400000|2021-05-26 12:00:00|28728.8|28708.8|28731.9|28711.9|28753|28733|28728.8|28708.8|700
1622030700000|2021-05-26 12:05:00|28731.5|28711.5|28699|28679|28732.7|28712.7|28697.9|28677.9|594
1622031000000|2021-05-26 12:10:00|28698.9|28678.9|28673.7|28653.7|28707|28687|28673.5|28653.5|552
1622031300000|2021-05-26 12:15:00|28673.5|28653.5|28660.3|28640.3|28674.8|28654.8|28656.3|28636.3|557
1622031600000|2021-05-26 12:20:00|28659.9|28639.9|28655.1|28635.1|28661.3|28641.3|28651.3|28631.3|587
1622031900000|2021-05-26 12:25:00|28654.7|28634.7|28650.4|28630.4|28662.7|28642.7|28649.4|28629.4|586
1622032200000|2021-05-26 12:30:00|28649.7|28629.7|28651.5|28631.5|28652.1|28632.1|28640.1|28620.1|579
1622032500000|2021-05-26 12:35:00|28651.2|28631.2|28651.9|28631.9|28655.4|28635.4|28644.5|28624.5|616
1622032800000|2021-05-26 12:40:00|28652.5|28632.5|28666.1|28646.1|28670.5|28650.5|28649.5|28629.5|627
1622033100000|2021-05-26 12:45:00|28666|28646|28685.1|28665.1|28686.3|28666.3|28663.5|28643.5|650
1622033400000|2021-05-26 12:50:00|28686.1|28666.1|28686.3|28666.3|28696.9|28676.9|28681|28661|768
1622033700000|2021-05-26 12:55:00|28686.7|28666.7|28688.5|28668.5|28692.3|28672.3|28683.9|28663.9|723
1622034000000|2021-05-26 13:00:00|28687.8|28667.8|28664.9|28644.9|28690.1|28670.1|28661.6|28641.6|783
1622034300000|2021-05-26 13:05:00|28665|28645|28684.1|28664.1|28688.2|28668.2|28663.3|28637.5|660
1622034600000|2021-05-26 13:10:00|28684.4|28664.4|28678.1|28658.1|28686.7|28666.7|28674.7|28654.7|602
1622034900000|2021-05-26 13:15:00|28678.2|28658.2|28669.4|28649.4|28682|28662|28669.1|28649.1|547
1622035200000|2021-05-26 13:20:00|28669.1|28649.1|28686.6|28666.6|28688.9|28668.9|28669.1|28649.1|647
1622035500000|2021-05-26 13:25:00|28686.7|28666.7|28668.4|28648.4|28687.5|28667.5|28664.7|28644.7|543
1622035800000|2021-05-26 13:30:00|28669.3|28649.3|28666.5|28646.5|28679|28659|28665.3|28645.3|610
1622036100000|2021-05-26 13:35:00|28665.9|28645.9|28648.4|28628.4|28666.5|28646.5|28647.5|28627.5|567
1622036400000|2021-05-26 13:40:00|28647.8|28627.8|28643.4|28623.4|28650.6|28630.6|28641|28621|631
1622036700000|2021-05-26 13:45:00|28644.1|28624.1|28644.8|28624.8|28670.1|28639|28635.7|28615.7|589
1622037000000|2021-05-26 13:50:00|28643.5|28623.5|28634.9|28614.9|28645.8|28625.8|28634.9|28614.9|608
1622037300000|2021-05-26 13:55:00|28635.8|28615.8|28628.6|28608.6|28637|28617|28626.1|28606.1|648
1622037600000|2021-05-26 14:00:00|28627.6|28607.6|28621.1|28601.1|28636.2|28616.2|28618.9|28598.9|630
1622037900000|2021-05-26 14:05:00|28619.9|28599.9|28603.8|28583.8|28620.7|28600.7|28595.3|28575.3|614
1622038200000|2021-05-26 14:10:00|28604|28584|28601.2|28581.2|28609|28589|28600.9|28580.9|490
1622038500000|2021-05-26 14:15:00|28601.1|28581.1|28570.2|28550.2|28603.4|28583.4|28569|28549|609
1622038800000|2021-05-26 14:20:00|28569.3|28549.3|28588.9|28568.9|28591.4|28571.4|28565.4|28545.4|736
1622039100000|2021-05-26 14:25:00|28588.6|28568.6|28590.2|28570.2|28615.4|28595.4|28587.7|28567.7|687
1622039400000|2021-05-26 14:30:00|28590.4|28570.4|28573.2|28553.2|28598.2|28578.2|28570.7|28550.7|695
1622039700000|2021-05-26 14:35:00|28573.8|28553.8|28569.5|28549.5|28580.8|28560.8|28566.5|28546.5|619
1622040000000|2021-05-26 14:40:00|28570.3|28550.3|28577.9|28557.9|28579.9|28559.9|28567.6|28547.6|487
1622040300000|2021-05-26 14:45:00|28578|28558|28572.3|28552.3|28580.7|28560.7|28566.6|28546.6|585
1622040600000|2021-05-26 14:50:00|28572.6|28552.6|28597.4|28577.4|28611.3|28591.3|28572.2|28552.2|767
1622040900000|2021-05-26 14:55:00|28597.3|28577.3|28646.7|28626.7|28647.4|28627.4|28597.3|28577.3|926
1622041200000|2021-05-26 15:00:00|28646.5|28626.5|28621.3|28601.3|28652.2|28632.2|28619.2|28599.2|883
1622041500000|2021-05-26 15:05:00|28621.2|28601.2|28625.3|28605.3|28627.1|28607.1|28620.1|28600.1|562
1622041800000|2021-05-26 15:10:00|28625.2|28605.2|28644.9|28624.9|28652.9|28632.9|28625.2|28605.2|582
1622042100000|2021-05-26 15:15:00|28644.1|28624.1|28675.6|28655.6|28677.6|28657.6|28643.1|28623.1|601
1622042400000|2021-05-26 15:20:00|28676|28656|28679.8|28659.8|28684|28664|28674.8|28654.8|597
1622042700000|2021-05-26 15:25:00|28680.5|28660.5|28667.6|28647.6|28681.5|28661.5|28660|28624.7|730
1622043000000|2021-05-26 15:30:00|28668.6|28648.6|28673|28653|28687.1|28667.1|28650|28630|896
1622043300000|2021-05-26 15:35:00|28673.1|28653.1|28673.7|28653.7|28682.4|28662.4|28669.6|28649.6|705
1622043600000|2021-05-26 15:40:00|28673.5|28653.5|28675.9|28655.9|28677.5|28657.5|28666.4|28646.4|732
1622043900000|2021-05-26 15:45:00|28676|28656|28685|28665|28686.4|28666.4|28674.3|28654.3|598
1622044200000|2021-05-26 15:50:00|28685.7|28665.7|28698|28678|28707.2|28687.2|28682.6|28662.6|740
1622044500000|2021-05-26 15:55:00|28698.7|28678.7|28690.3|28670.3|28703.3|28683.3|28686.1|28666.1|574
1622044800000|2021-05-26 16:00:00|28690.6|28670.6|28679.9|28659.9|28691.2|28671.2|28678|28658|592
1622045100000|2021-05-26 16:05:00|28679.1|28659.1|28713.5|28693.5|28714.8|28694.8|28671.7|28651.7|680
1622045400000|2021-05-26 16:10:00|28713.3|28693.3|28693.1|28673.1|28716.1|28696.1|28692.7|28672.7|592
1622045700000|2021-05-26 16:15:00|28693.7|28673.7|28676|28656|28699.1|28679.1|28675.6|28655.6|705
1622046000000|2021-05-26 16:20:00|28675.9|28655.9|28692.7|28672.7|28701.7|28680.7|28675.9|28648.5|615
1622046300000|2021-05-26 16:25:00|28693.7|28673.7|28691|28671|28698.5|28678.5|28681.4|28661.4|627
1622046600000|2021-05-26 16:30:00|28691.5|28671.5|28684.8|28664.8|28693.6|28673.6|28683|28663|481
1622046900000|2021-05-26 16:35:00|28685.2|28665.2|28695.1|28675.1|28696.4|28676.4|28684|28664|532
1622047200000|2021-05-26 16:40:00|28695.2|28675.2|28692.7|28672.7|28697.8|28677.8|28690.3|28670.3|540
1622047500000|2021-05-26 16:45:00|28693|28673|28691.1|28671.1|28694.5|28674.5|28687.5|28667.5|370
1622047800000|2021-05-26 16:50:00|28691|28671|28690.5|28670.5|28692.5|28672.5|28686.8|28666.8|316
1622048100000|2021-05-26 16:55:00|28690.4|28670.4|28697.8|28677.8|28697.8|28677.8|28687.9|28667.9|413
1622048400000|2021-05-26 17:00:00|28698.2|28678.2|28694.2|28674.2|28702.8|28682.8|28693.1|28673.1|448
1622048700000|2021-05-26 17:05:00|28694|28674|28708.9|28688.9|28719.6|28699.6|28691.7|28671.7|451
1622049000000|2021-05-26 17:10:00|28709.3|28689.3|28708.1|28688.1|28714.1|28694.1|28707.4|28687.4|408
1622049300000|2021-05-26 17:15:00|28708.2|28688.2|28724.3|28704.3|28725.8|28705.8|28707.2|28687.2|412
1622049600000|2021-05-26 17:20:00|28724.5|28704.5|28719.2|28699.2|28724.5|28704.5|28715.6|28695.6|443
1622049900000|2021-05-26 17:25:00|28719.6|28699.6|28722|28702|28727.2|28707.2|28719|28699|401
1622050200000|2021-05-26 17:30:00|28722.4|28702.4|28726.5|28706.5|28727.6|28707.6|28721.1|28701.1|368
1622050500000|2021-05-26 17:35:00|28726.1|28706.1|28725.3|28705.3|28728.4|28708.4|28722.8|28702.8|339
1622050800000|2021-05-26 17:40:00|28725.2|28705.2|28753.1|28733.1|28754.9|28734.9|28722.9|28702.9|466
1622051100000|2021-05-26 17:45:00|28753.2|28733.2|28741.2|28721.2|28753.8|28733.8|28738.7|28718.7|518
1622051400000|2021-05-26 17:50:00|28740.5|28720.5|28741.8|28721.8|28747.1|28727.1|28740.5|28720.5|496
1622051700000|2021-05-26 17:55:00|28741.7|28721.7|28711.2|28691.2|28742.1|28722.1|28704.2|28684.2|575
1622052000000|2021-05-26 18:00:00|28711.9|28691.9|28731.6|28711.6|28734.2|28714.2|28710.3|28690.3|663
1622052300000|2021-05-26 18:05:00|28731.3|28711.3|28723.3|28673.3|28735.3|28715.3|28721|28671|472
1622052600000|2021-05-26 18:10:00|28723.1|28673.1|28735.4|28685.4|28741|28705|28708.6|28672.6|472
1622052900000|2021-05-26 18:15:00|28735.6|28685.6|28737.9|28687.9|28741.4|28704.4|28718|28682.8|404
1622053200000|2021-05-26 18:20:00|28738.3|28688.3|28730.2|28680.2|28739.4|28702.5|28712.2|28676.8|482
1622053500000|2021-05-26 18:25:00|28730.1|28680.1|28714.7|28694.7|28730.9|28697.3|28713.1|28677.4|368
1622053800000|2021-05-26 18:30:00|28714.4|28694.4|28710.1|28690.1|28730.8|28695.3|28708.6|28673.9|359
1622054100000|2021-05-26 18:35:00|28709.6|28689.6|28709.2|28689.2|28725.8|28691|28706.9|28672.4|342
1622054400000|2021-05-26 18:40:00|28724.5|28674.5|28716.6|28666.6|28726|28692|28705.7|28665.9|390
1622054700000|2021-05-26 18:45:00|28716.3|28666.3|28713.6|28663.6|28716.6|28666.6|28710|28660|407
1622055000000|2021-05-26 18:50:00|28714.6|28664.6|28709.5|28659.5|28724.4|28686.1|28706.1|28656.9|558
1622055300000|2021-05-26 18:55:00|28709.6|28659.6|28706.3|28656.3|28710|28660|28704.1|28654.1|540
1622055600000|2021-05-26 19:00:00|28707.1|28657.1|28704.7|28654.7|28711.6|28661.6|28701.1|28651.1|625
1622055900000|2021-05-26 19:05:00|28704.8|28654.8|28705.5|28655.5|28708.4|28658.4|28702.4|28652.4|461
1622056200000|2021-05-26 19:10:00|28706.5|28656.5|28711.6|28661.6|28713.3|28663.3|28706.1|28656.1|435
1622056500000|2021-05-26 19:15:00|28711.5|28661.5|28710.8|28660.8|28712.2|28662.2|28707.7|28657.7|343
1622056800000|2021-05-26 19:20:00|28710.5|28660.5|28707.7|28657.7|28712.2|28662.2|28706.2|28656.2|371
1622057100000|2021-05-26 19:25:00|28707.6|28657.6|28703.2|28653.2|28709.3|28659.3|28702.5|28652.5|435
1622057400000|2021-05-26 19:30:00|28703.3|28653.3|28704.5|28654.5|28708.8|28658.8|28702.4|28652.4|436
1622057700000|2021-05-26 19:35:00|28704.4|28654.4|28705|28655|28707.6|28657.6|28699.7|28649.7|404
1622058000000|2021-05-26 19:40:00|28702.5|28652.5|28708.1|28658.1|28711.8|28661.8|28700.9|28650.9|517
1622058300000|2021-05-26 19:45:00|28706.8|28656.8|28688.5|28638.5|28708.6|28658.6|28686.8|28636.8|550
1622058600000|2021-05-26 19:50:00|28689.1|28639.1|28690|28640|28698.7|28648.7|28686.9|28636.9|673
1622058900000|2021-05-26 19:55:00|28690.1|28640.1|28700.2|28650.2|28711.4|28660.4|28686.5|28636.5|726
1622059200000|2021-05-26 20:00:00|28700.8|28650.8|28690.4|28670.4|28711.7|28674.2|28689.3|28643|563
1622059500000|2021-05-26 20:05:00|28690.6|28670.6|28704.9|28654.9|28711.2|28674.4|28688.8|28648.9|462
1622059800000|2021-05-26 20:10:00|28705.2|28655.2|28701.1|28651.1|28708.3|28672.7|28687.2|28639.1|495
1622060100000|2021-05-26 20:15:00|28700.9|28650.9|28700|28650|28704.3|28668.1|28680.5|28631.2|425
1622060400000|2021-05-26 20:20:00|28701.8|28651.8|28693.9|28643.9|28702.3|28666.4|28683.5|28641.7|377
1622060700000|2021-05-26 20:25:00|28693.5|28643.5|28693.1|28643.1|28702|28652|28691.3|28641.3|410
1622061000000|2021-05-26 20:30:00|28694.2|28644.2|28698.5|28648.5|28705.5|28670.3|28686.6|28644.2|395
1622061300000|2021-05-26 20:35:00|28699.7|28649.7|28695.3|28645.3|28701.2|28665.7|28682.6|28641.4|291
1622061600000|2021-05-26 20:40:00|28697.4|28647.4|28697.6|28647.6|28700.3|28650.3|28693|28643|400
1622061900000|2021-05-26 20:45:00|28698.2|28648.2|28702.8|28652.8|28704|28654|28691.6|28641.6|378
1622062200000|2021-05-26 20:50:00|28702.5|28652.5|28701.9|28651.9|28706.2|28656.2|28695.1|28645.1|335
1622062500000|2021-05-26 20:55:00|28699.6|28649.6|28698.9|28648.2|28705.6|28653.3|28691.2|28633|348
1622062800000|2021-05-26 21:00:00|28719.6|28646.6|28739.5|28652.4|28742.8|28660.2|28713.5|28638.4|85
1622063100000|2021-05-26 21:05:00|28736.5|28668.5|28739.2|28652.8|28762.2|28678|28721.5|28621.3|101
1622063400000|2021-05-26 21:10:00|28735.4|28657.7|28728.8|28659.6|28748|28673|28721.3|28622.8|198
1622063700000|2021-05-26 21:15:00|28733.3|28650|28735.8|28618.8|28757.2|28673|28723|28612.7|109
1622064000000|2021-05-26 21:20:00|28733.8|28629.2|28721.5|28671.5|28739.7|28671.5|28713.2|28617.2|170
1622064300000|2021-05-26 21:25:00|28716.7|28666.7|28727|28650.5|28742.4|28671.5|28702.5|28588.9|159
1622064600000|2021-05-26 21:30:00|28730.9|28646.5|28723|28666.6|28747.7|28675.5|28716.1|28625.7|267
1622064900000|2021-05-26 21:35:00|28719.7|28663.4|28719|28661.4|28744.7|28677.3|28714.5|28635.1|197
1622065200000|2021-05-26 21:40:00|28720.1|28658.3|28718.8|28658.1|28737.2|28670.9|28712.6|28631.5|211
1622065500000|2021-05-26 21:45:00|28719.2|28658.5|28717.2|28665.4|28738.2|28669.5|28711.6|28622|220
1622065800000|2021-05-26 21:50:00|28716.7|28666.7|28726.6|28645.4|28732.1|28668.5|28707|28631.3|231
1622066100000|2021-05-26 21:55:00|28728.5|28631.9|28715.5|28665.3|28733.7|28670.1|28706.9|28625.4|258
1622066400000|2021-05-26 22:00:00|28719.6|28660.4|28711.2|28661.2|28728.5|28666.3|28703.2|28642.8|517
1622066700000|2021-05-26 22:05:00|28712.2|28662.2|28712.8|28662.8|28717.8|28665.9|28706.5|28654.7|365
1622067000000|2021-05-26 22:10:00|28712.4|28662.4|28710.1|28660.1|28715.2|28664.7|28705.3|28652.6|267
1622067300000|2021-05-26 22:15:00|28710.6|28660.6|28708.4|28658.4|28718.3|28667.1|28700.5|28650.5|262
1622067600000|2021-05-26 22:20:00|28707.4|28657.4|28702.4|28652.4|28712.2|28662.2|28702.2|28651|209
1622067900000|2021-05-26 22:25:00|28700.5|28650.5|28701.7|28651.7|28716.5|28660.7|28698.2|28648.2|240
1622068200000|2021-05-26 22:30:00|28700.2|28650.2|28705.2|28655.2|28713.8|28662.1|28699.7|28649.2|367
1622068500000|2021-05-26 22:35:00|28706.3|28656.3|28703|28653|28714.9|28664.9|28700.5|28647.7|321
1622068800000|2021-05-26 22:40:00|28704.7|28654.7|28711.2|28661.2|28712|28662|28700.2|28650.1|350
1622069100000|2021-05-26 22:45:00|28712.6|28658.2|28708.5|28658.5|28718.1|28663.1|28700.2|28650.2|300
1622069400000|2021-05-26 22:50:00|28705.7|28650.6|28706.4|28655.3|28716.7|28663.7|28702.7|28650.4|262
1622069700000|2021-05-26 22:55:00|28706.1|28652.8|28704.3|28654.3|28714.1|28664.1|28699.6|28646.8|283
1622070000000|2021-05-26 23:00:00|28705.2|28655.2|28703.4|28649.5|28715.7|28662.4|28696.2|28643.3|461
1622070300000|2021-05-26 23:05:00|28699.7|28648.2|28695.5|28644.4|28714.5|28654.7|28692.5|28640.7|451
1622070600000|2021-05-26 23:10:00|28696.3|28646.3|28708.1|28653.5|28709.7|28658.9|28694|28644|316
1622070900000|2021-05-26 23:15:00|28701.5|28650.7|28699.3|28649.3|28709.1|28657|28697|28647|312
1622071200000|2021-05-26 23:20:00|28694.8|28644.8|28701.9|28649|28711.9|28661.8|28694.8|28644.8|305
1622071500000|2021-05-26 23:25:00|28700.9|28649.1|28701.8|28645.7|28709.7|28656.9|28694.6|28640.9|301
1622071800000|2021-05-26 23:30:00|28697.9|28647.7|28695.8|28645.8|28713|28662|28694.6|28642.7|355
1622072100000|2021-05-26 23:35:00|28696.1|28646.1|28698.2|28648.2|28702.6|28652.6|28692.9|28641.2|288
1622072400000|2021-05-26 23:40:00|28697.6|28647.6|28703.3|28653.3|28711.3|28658.5|28695.5|28638.3|561
1622072700000|2021-05-26 23:45:00|28703.1|28653.1|28701.9|28651.9|28710.3|28660.3|28700.4|28650.4|378
1622073000000|2021-05-26 23:50:00|28702|28652|28703.3|28653.3|28711.4|28661.4|28701.6|28651.4|306
1622073300000|2021-05-26 23:55:00|28703.9|28653.9|28699.7|28649.7|28710.3|28660.3|28697.3|28647.3|343
1622073600000|2021-05-27 00:00:00|28700.9|28650.9|28702.8|28652.8|28712.9|28662.9|28699.6|28649.6|466
1622073900000|2021-05-27 00:05:00|28703.1|28653.1|28701.1|28651.1|28709.4|28659.4|28692.8|28642.8|518
1622074200000|2021-05-27 00:10:00|28699.7|28649.7|28692.7|28642.7|28700.5|28650.5|28689.6|28639.6|360
1622074500000|2021-05-27 00:15:00|28692.8|28642.8|28704.6|28654.6|28705.8|28655.8|28691.3|28641.3|432
1622074800000|2021-05-27 00:20:00|28704.1|28654.1|28705.2|28655.2|28708.1|28658.1|28700.6|28650.6|488
1622075100000|2021-05-27 00:25:00|28705.7|28655.7|28707.5|28657.5|28714.6|28664.6|28702.6|28652.6|447
1622075400000|2021-05-27 00:30:00|28707.6|28657.6|28705.3|28655.3|28709.4|28659.4|28703.4|28653.4|568
1622075700000|2021-05-27 00:35:00|28705.2|28655.2|28700.1|28650.1|28708.1|28658.1|28698.5|28648.5|438
1622076000000|2021-05-27 00:40:00|28699.3|28649.3|28704.1|28654.1|28707.7|28657.7|28696.6|28646.6|514
1622076300000|2021-05-27 00:45:00|28704.6|28654.6|28708.3|28658.3|28710.5|28674.6|28694.6|28652.2|423
1622076600000|2021-05-27 00:50:00|28708|28658|28720|28670|28720|28670|28705.5|28655.5|639
1622076900000|2021-05-27 00:55:00|28722.3|28672.3|28701|28651|28722.3|28672.3|28698.1|28648.1|558
1622077200000|2021-05-27 01:00:00|28700.9|28650.9|28712|28662|28714.9|28664.9|28700.5|28650.5|538
1622077500000|2021-05-27 01:05:00|28711.5|28661.5|28727.8|28677.8|28728.5|28678.5|28709.7|28659.7|449
1622077800000|2021-05-27 01:10:00|28728.1|28678.1|28729.7|28679.7|28732.4|28682.4|28721.9|28671.9|418
1622078100000|2021-05-27 01:15:00|28728.8|28678.8|28727|28677|28731.7|28681.7|28720.1|28670.1|493
1622078400000|2021-05-27 01:20:00|28726.6|28676.6|28732.4|28682.4|28733.8|28691.3|28711.3|28675.1|403
1622078700000|2021-05-27 01:25:00|28733.1|28683.1|28729|28679|28733.9|28696.7|28715.5|28676.6|287
1622079000000|2021-05-27 01:30:00|28728.4|28678.4|28723.3|28673.3|28728.4|28678.4|28719.3|28669.3|473
1622079300000|2021-05-27 01:35:00|28723.4|28673.4|28722.6|28672.6|28727|28688|28706|28668.2|525
1622079600000|2021-05-27 01:40:00|28722.3|28672.3|28713.2|28663.2|28722.9|28672.9|28709|28659|460
1622079900000|2021-05-27 01:45:00|28712.5|28662.5|28711.4|28661.4|28717.6|28680.5|28694.1|28658.4|415
1622080200000|2021-05-27 01:50:00|28710.4|28660.4|28716|28666|28716.5|28679.3|28697|28657.4|422
1622080500000|2021-05-27 01:55:00|28716.1|28666.1|28710|28660|28716.6|28666.6|28706|28656|438
1622080800000|2021-05-27 02:00:00|28710.5|28660.5|28705.8|28655.8|28712.3|28675.4|28691.8|28654.6|419
1622081100000|2021-05-27 02:05:00|28705.5|28655.5|28700.7|28650.7|28707.8|28672.4|28689.1|28648.5|387
1622081400000|2021-05-27 02:10:00|28701.4|28651.4|28696.1|28646.1|28703.6|28667.2|28686.8|28643|436
1622081700000|2021-05-27 02:15:00|28696|28646|28692.6|28642.6|28697.1|28647.1|28688.2|28638.2|376
1622082000000|2021-05-27 02:20:00|28693.5|28643.5|28694.3|28644.3|28699.7|28658.6|28675.7|28640.3|394
1622082300000|2021-05-27 02:25:00|28695.7|28645.7|28694.9|28644.9|28700.4|28650.4|28691.2|28641.2|438
1622082600000|2021-05-27 02:30:00|28695.1|28645.1|28702.3|28652.3|28704.4|28668|28678.4|28644|463
1622082900000|2021-05-27 02:35:00|28702|28652|28701.8|28651.8|28705.4|28655.4|28697.5|28647.5|420
1622083200000|2021-05-27 02:40:00|28701.9|28651.9|28701.4|28651.4|28703.3|28664.7|28681.3|28646.2|483
1622083500000|2021-05-27 02:45:00|28701.2|28651.2|28694.3|28644.3|28703.7|28653.7|28692.5|28642.5|400
1622083800000|2021-05-27 02:50:00|28694.8|28644.8|28692.9|28642.9|28699.1|28660.6|28676.1|28641.1|339
1622084100000|2021-05-27 02:55:00|28693|28643|28696.4|28646.4|28699.6|28649.6|28689.1|28639.1|386
1622084400000|2021-05-27 03:00:00|28696.2|28646.2|28704.1|28654.1|28705.8|28655.8|28692.9|28642.9|466
1622084700000|2021-05-27 03:05:00|28704.2|28654.2|28701.8|28651.8|28709.5|28659.5|28698.3|28648.3|524
1622085000000|2021-05-27 03:10:00|28701.7|28651.7|28701.7|28651.7|28705.4|28655.4|28697.6|28647.6|374
1622085300000|2021-05-27 03:15:00|28703.7|28653.7|28702.7|28652.7|28706.9|28656.9|28700.8|28650.8|450
1622085600000|2021-05-27 03:20:00|28702.4|28652.4|28705.4|28655.4|28706.6|28656.6|28701.1|28651.1|442
1622085900000|2021-05-27 03:25:00|28704.7|28654.7|28703.2|28653.2|28706.5|28656.5|28699.1|28649.1|390
1622086200000|2021-05-27 03:30:00|28702.8|28652.8|28698|28648|28704.2|28654.2|28696.5|28646.5|378
1622086500000|2021-05-27 03:35:00|28697.9|28647.9|28699.1|28649.1|28700.8|28650.8|28694.8|28644.8|322
1622086800000|2021-05-27 03:40:00|28699.9|28649.9|28695.5|28645.5|28699.9|28649.9|28693.7|28643.7|377
1622087100000|2021-05-27 03:45:00|28696.5|28646.5|28690.8|28640.8|28698.4|28648.4|28688.5|28638.5|422
1622087400000|2021-05-27 03:50:00|28691.7|28641.7|28689.7|28639.7|28694.3|28644.3|28688.2|28638.2|364
1622087700000|2021-05-27 03:55:00|28691.3|28641.3|28688.6|28638.6|28692.6|28642.6|28685.7|28635.7|377
1622088000000|2021-05-27 04:00:00|28689|28639|28689.8|28639.8|28691.3|28641.3|28684.9|28634.9|429
1622088300000|2021-05-27 04:05:00|28689|28639|28690.7|28640.7|28693.2|28643.2|28685.5|28635.5|387
1622088600000|2021-05-27 04:10:00|28690.6|28640.6|28685.1|28635.1|28691.4|28641.4|28684.5|28634.5|351
1622088900000|2021-05-27 04:15:00|28685.9|28635.9|28685.9|28635.9|28690.9|28640.9|28683.5|28633.5|340
1622089200000|2021-05-27 04:20:00|28685.4|28635.4|28688.4|28638.4|28691.5|28641.5|28684.1|28634.1|361
1622089500000|2021-05-27 04:25:00|28690.3|28640.3|28689.1|28639.1|28695.1|28645.1|28686.1|28636.1|340
1622089800000|2021-05-27 04:30:00|28688.6|28638.6|28692.2|28642.2|28699.5|28649.5|28688|28638|374
1622090100000|2021-05-27 04:35:00|28692.7|28642.7|28689|28639|28694.2|28644.2|28685.8|28635.8|440
1622090400000|2021-05-27 04:40:00|28689.5|28639.5|28696|28646|28697.1|28647.1|28688.7|28638.7|359
1622090700000|2021-05-27 04:45:00|28695.9|28645.9|28688.9|28638.9|28697.8|28647.8|28684.8|28634.8|355
1622091000000|2021-05-27 04:50:00|28689.4|28639.4|28693.7|28643.7|28694.5|28644.5|28686.7|28636.7|368
1622091300000|2021-05-27 04:55:00|28694.2|28644.2|28688.8|28638.8|28698|28648|28688.8|28638.8|351
1622091600000|2021-05-27 05:00:00|28689.4|28639.4|28673|28653|28691.3|28657.4|28672.4|28636.9|362
1622091900000|2021-05-27 05:05:00|28673.1|28653.1|28683.5|28663.5|28702.1|28665.9|28671.9|28639.6|357
1622092200000|2021-05-27 05:10:00|28683.2|28663.2|28685.5|28665.5|28695.9|28667.6|28680|28643.8|358
1622092500000|2021-05-27 05:15:00|28685.6|28665.6|28686.4|28666.4|28702.5|28668.5|28680.8|28647.1|379
1622092800000|2021-05-27 05:20:00|28685.6|28665.6|28684.4|28664.4|28703.8|28670.3|28680.9|28645.9|308
1622093100000|2021-05-27 05:25:00|28684.9|28664.9|28682.1|28662.1|28700.6|28667.5|28680.4|28645|341
1622093400000|2021-05-27 05:30:00|28683|28663|28676.7|28656.7|28696.9|28663.5|28675.2|28640.7|391
1622093700000|2021-05-27 05:35:00|28676.9|28656.9|28676.5|28656.5|28692.3|28659|28674.1|28639.5|368
1622094000000|2021-05-27 05:40:00|28676.9|28656.9|28675.4|28655.4|28690.4|28658.4|28672.8|28638.6|339
1622094300000|2021-05-27 05:45:00|28675.1|28655.1|28669.2|28649.2|28689.3|28655.2|28668.6|28632.2|320
1622094600000|2021-05-27 05:50:00|28682.1|28632.1|28669.4|28649.4|28686.9|28652.5|28666.5|28630.2|372
1622094900000|2021-05-27 05:55:00|28669.6|28649.6|28669.3|28649.3|28686.4|28652.6|28665|28630.2|468
1622095200000|2021-05-27 06:00:00|28670.5|28650.5|28657.8|28637.8|28680.6|28660.6|28656.3|28636.3|622
1622095500000|2021-05-27 06:05:00|28657.9|28637.9|28652.2|28632.2|28658.7|28638.7|28644.3|28624.3|610
1622095800000|2021-05-27 06:10:00|28652.3|28632.3|28638.5|28618.5|28657.8|28637.8|28634.3|28614.3|594
1622096100000|2021-05-27 06:15:00|28637|28617|28641.6|28621.6|28644.5|28624.5|28634.6|28614.6|596
1622096400000|2021-05-27 06:20:00|28641.4|28621.4|28647.5|28627.5|28650.5|28630.5|28638|28618|509
1622096700000|2021-05-27 06:25:00|28647.3|28627.3|28693|28673|28709.7|28676.1|28646.8|28626.8|573
1622097000000|2021-05-27 06:30:00|28692.8|28672.8|28671.4|28651.4|28692.8|28672.8|28668|28648|588
1622097300000|2021-05-27 06:35:00|28671.6|28651.6|28672.4|28652.4|28674.4|28654.4|28665.6|28645.6|546
1622097600000|2021-05-27 06:40:00|28673.1|28653.1|28658.6|28638.6|28673.2|28653.2|28655.9|28635.9|563
1622097900000|2021-05-27 06:45:00|28658.8|28638.8|28655.2|28635.2|28663.1|28643.1|28653.2|28633.2|683
1622098200000|2021-05-27 06:50:00|28655.4|28635.4|28640|28620|28655.6|28635.6|28636|28616|630
1622098500000|2021-05-27 06:55:00|28640.4|28620.4|28632.8|28612.8|28645|28625|28632.1|28612.1|618
1622098800000|2021-05-27 07:00:00|28632.1|28612.1|28631.7|28611.7|28633.5|28613.5|28621.9|28601.9|719
1622099100000|2021-05-27 07:05:00|28631.3|28611.3|28643.5|28623.5|28644.2|28624.2|28628.3|28608.3|651
1622099400000|2021-05-27 07:10:00|28643.1|28623.1|28629.2|28609.2|28644.4|28624.4|28627.2|28607.2|604
1622099700000|2021-05-27 07:15:00|28629.1|28609.1|28622.1|28602.1|28633.7|28613.7|28616.8|28596.8|658
1622100000000|2021-05-27 07:20:00|28622.2|28602.2|28615.7|28595.7|28622.5|28602.5|28614.1|28594.1|614
1622100300000|2021-05-27 07:25:00|28616.1|28596.1|28611.8|28591.8|28618|28598|28609.3|28589.3|544
1622100600000|2021-05-27 07:30:00|28612|28592|28619.7|28599.7|28622.9|28602.9|28607.5|28587.5|676
1622100900000|2021-05-27 07:35:00|28619.4|28599.4|28620.3|28600.3|28622.3|28602.3|28616.4|28596.4|511
1622101200000|2021-05-27 07:40:00|28618.9|28598.9|28611.1|28591.1|28619.4|28599.4|28609.4|28589.4|494
1622101500000|2021-05-27 07:45:00|28611.3|28591.3|28625.7|28605.7|28629.4|28609.4|28611|28591|565
1622101800000|2021-05-27 07:50:00|28625.6|28605.6|28628|28608|28637.4|28617.4|28622.9|28602.9|605
1622102100000|2021-05-27 07:55:00|28628.3|28608.3|28611.4|28591.4|28630.2|28610.2|28608.9|28588.9|707
1622102400000|2021-05-27 08:00:00|28610.7|28590.7|28600.3|28580.3|28611.2|28591.2|28599.3|28579.3|705
1622102700000|2021-05-27 08:05:00|28600.2|28580.2|28605.2|28585.2|28610|28590|28595.2|28575.2|636
1622103000000|2021-05-27 08:10:00|28605.4|28585.4|28614.6|28594.6|28615.2|28595.2|28602.5|28582.5|505
1622103300000|2021-05-27 08:15:00|28615|28595|28582.1|28562.1|28616.6|28596.6|28576.6|28556.6|639
1622103600000|2021-05-27 08:20:00|28582.2|28562.2|28571.7|28551.7|28584.6|28564.6|28567.7|28547.7|634
1622103900000|2021-05-27 08:25:00|28571.3|28551.3|28566|28546|28572.7|28552.7|28558.3|28538.3|652
1622104200000|2021-05-27 08:30:00|28565.9|28545.9|28556.2|28536.2|28568|28548|28555.2|28535.2|673
1622104500000|2021-05-27 08:35:00|28556.5|28536.5|28577.7|28557.7|28586.4|28566.4|28552.9|28532.9|713
1622104800000|2021-05-27 08:40:00|28577.9|28557.9|28583.4|28563.4|28585.6|28565.6|28572.8|28552.8|580
1622105100000|2021-05-27 08:45:00|28583.3|28563.3|28594.1|28574.1|28595.5|28575.5|28583.3|28563.3|606
1622105400000|2021-05-27 08:50:00|28594.2|28574.2|28617.5|28597.5|28619.8|28599.8|28589.8|28569.8|599
1622105700000|2021-05-27 08:55:00|28617.9|28597.9|28671.5|28651.5|28688.5|28668.5|28615.1|28595.1|902
1622106000000|2021-05-27 09:00:00|28670.8|28650.8|28650.5|28630.5|28673.4|28653.4|28649.7|28629.7|719
1622106300000|2021-05-27 09:05:00|28650.3|28630.3|28650.7|28630.7|28654.1|28634.1|28643.1|28623.1|627
1622106600000|2021-05-27 09:10:00|28650.4|28630.4|28652.6|28632.6|28656.2|28636.2|28641.3|28621.3|587
1622106900000|2021-05-27 09:15:00|28652.5|28632.5|28641.8|28621.8|28652.5|28632.5|28641.8|28621.8|501
1622107200000|2021-05-27 09:20:00|28640.8|28620.8|28649.3|28629.3|28652.8|28632.8|28637.7|28617.7|612
1622107500000|2021-05-27 09:25:00|28649.2|28629.2|28633|28613|28651.6|28631.6|28631.9|28611.9|465
1622107800000|2021-05-27 09:30:00|28633.1|28613.1|28633.6|28613.6|28634.5|28614.5|28629.4|28609.4|400
1622108100000|2021-05-27 09:35:00|28633.9|28613.9|28642.3|28622.3|28644.7|28624.7|28631.8|28611.8|424
1622108400000|2021-05-27 09:40:00|28642.5|28622.5|28629.3|28609.3|28642.5|28622.5|28628.1|28608.1|594
1622108700000|2021-05-27 09:45:00|28629.1|28609.1|28631.9|28611.9|28637|28617|28617.5|28597.5|603
1622109000000|2021-05-27 09:50:00|28631.8|28611.8|28625.6|28605.6|28635.3|28615.3|28623.1|28603.1|612
1622109300000|2021-05-27 09:55:00|28625.8|28605.8|28625.9|28605.9|28629.7|28609.7|28621.5|28601.5|504
1622109600000|2021-05-27 10:00:00|28625.7|28605.7|28621.7|28601.7|28626.1|28606.1|28620.1|28600.1|509
1622109900000|2021-05-27 10:05:00|28621.6|28601.6|28609.7|28589.7|28622.3|28602.3|28609.3|28589.3|539
1622110200000|2021-05-27 10:10:00|28609.5|28589.5|28612.2|28592.2|28617.5|28597.5|28608.5|28588.5|596
1622110500000|2021-05-27 10:15:00|28611.9|28591.9|28592.6|28572.6|28614|28594|28590.7|28570.7|622
1622110800000|2021-05-27 10:20:00|28592.7|28572.7|28570.6|28550.6|28592.9|28572.9|28570.1|28550.1|597
1622111100000|2021-05-27 10:25:00|28570.7|28550.7|28540.7|28520.7|28571.5|28551.5|28540.5|28520.5|524
1622111400000|2021-05-27 10:30:00|28540.8|28520.8|28536.5|28516.5|28550.7|28530.7|28533.2|28513.2|644
1622111700000|2021-05-27 10:35:00|28536.2|28516.2|28532.2|28512.2|28539.2|28519.2|28530|28510|629
1622112000000|2021-05-27 10:40:00|28531.6|28511.6|28518.6|28498.6|28532.4|28512.4|28514.5|28494.5|584
1622112300000|2021-05-27 10:45:00|28516.5|28496.5|28504.4|28484.4|28518.4|28498.4|28503.2|28483.2|500
1622112600000|2021-05-27 10:50:00|28504.1|28484.1|28508.5|28488.5|28510.3|28490.3|28503.6|28483.6|481
1622112900000|2021-05-27 10:55:00|28508.6|28488.6|28524.3|28504.3|28524.5|28504.5|28507.8|28487.8|515
1622113200000|2021-05-27 11:00:00|28524.2|28504.2|28519.8|28499.8|28528.1|28508.1|28519.8|28499.8|513
1622113500000|2021-05-27 11:05:00|28519.9|28499.9|28525.7|28505.7|28527.4|28507.4|28517.5|28497.5|669
1622113800000|2021-05-27 11:10:00|28525.5|28505.5|28514.7|28494.7|28526.1|28506.1|28504.6|28484.6|599
1622114100000|2021-05-27 11:15:00|28514.6|28494.6|28500.6|28480.6|28516.5|28496.5|28497.6|28477.6|618
1622114400000|2021-05-27 11:20:00|28501.3|28481.3|28502|28482|28507|28487|28499.9|28479.9|585
1622114700000|2021-05-27 11:25:00|28501.8|28481.8|28530.5|28510.5|28530.9|28510.9|28499.2|28479.2|620
1622115000000|2021-05-27 11:30:00|28530.8|28510.8|28552.2|28532.2|28555.2|28535.2|28526.3|28506.3|585
1622115300000|2021-05-27 11:35:00|28552.8|28532.8|28551|28531|28556.3|28536.3|28548.6|28528.6|574
1622115600000|2021-05-27 11:40:00|28550.4|28530.4|28561.9|28541.9|28562.5|28542.5|28547.5|28527.5|557
1622115900000|2021-05-27 11:45:00|28562|28542|28573.2|28553.2|28582.5|28562.5|28559.8|28539.8|686
1622116200000|2021-05-27 11:50:00|28573.3|28553.3|28564.9|28544.9|28580.8|28560.8|28564.9|28544.9|658
1622116500000|2021-05-27 11:55:00|28566.3|28546.3|28571.4|28551.4|28576.3|28556.3|28564|28544|596
1622116800000|2021-05-27 12:00:00|28570.5|28550.5|28567.8|28547.8|28572|28552|28552.4|28532.4|813
1622117100000|2021-05-27 12:05:00|28568.2|28548.2|28575.8|28555.8|28577.8|28557.8|28566.3|28546.3|597
1622117400000|2021-05-27 12:10:00|28576.6|28556.6|28583.2|28563.2|28590.6|28570.6|28576|28556|614
1622117700000|2021-05-27 12:15:00|28582.6|28562.6|28587.5|28567.5|28587.6|28567.6|28576.5|28556.5|709
1622118000000|2021-05-27 12:20:00|28587.3|28567.3|28575.8|28555.8|28590.6|28570.6|28575.2|28555.2|716
1622118300000|2021-05-27 12:25:00|28575.6|28555.6|28561.6|28541.6|28581.4|28561.4|28543.8|28523.8|713
1622118600000|2021-05-27 12:30:00|28562.4|28542.4|28549.4|28529.4|28579.5|28555.8|28548.1|28528.1|890
1622118900000|2021-05-27 12:35:00|28549.7|28529.7|28551.5|28531.5|28565.3|28545.3|28545.2|28525.2|776
1622119200000|2021-05-27 12:40:00|28551.4|28531.4|28560.4|28540.4|28565.2|28545.2|28549.9|28529.9|638
1622119500000|2021-05-27 12:45:00|28561.4|28541.4|28565.6|28545.6|28572|28552|28557.1|28537.1|704
1622119800000|2021-05-27 12:50:00|28565.5|28545.5|28558.3|28538.3|28573|28553|28556.1|28536.1|705
1622120100000|2021-05-27 12:55:00|28558.5|28538.5|28569.2|28549.2|28572.8|28552.8|28553.8|28533.8|662
1622120400000|2021-05-27 13:00:00|28569.7|28549.7|28569.4|28549.4|28573.4|28553.4|28562.3|28542.3|580
1622120700000|2021-05-27 13:05:00|28569.8|28549.8|28562.2|28542.2|28573.8|28553.8|28557.6|28537.6|597
1622121000000|2021-05-27 13:10:00|28562.3|28542.3|28563|28543|28573.4|28553.4|28560.5|28540.5|593
1622121300000|2021-05-27 13:15:00|28563.2|28543.2|28579|28559|28580.5|28560.5|28560.1|28540.1|628
1622121600000|2021-05-27 13:20:00|28578.8|28558.8|28567.9|28547.9|28579|28559|28565.4|28545.4|660
1622121900000|2021-05-27 13:25:00|28568.1|28548.1|28569.1|28549.1|28571|28551|28560.3|28540.3|498
1622122200000|2021-05-27 13:30:00|28568.9|28548.9|28580.8|28560.8|28583.3|28563.3|28564.1|28544.1|554
1622122500000|2021-05-27 13:35:00|28580.6|28560.6|28567.3|28547.3|28580.6|28560.6|28566.9|28546.9|521
1622122800000|2021-05-27 13:40:00|28568.1|28548.1|28563.3|28543.3|28571.5|28551.5|28558|28538|550
1622123100000|2021-05-27 13:45:00|28563.2|28543.2|28564.5|28544.5|28572.7|28552.7|28560.6|28540.6|619
1622123400000|2021-05-27 13:50:00|28564.3|28544.3|28548.6|28528.6|28566.2|28546.2|28547.1|28527.1|649
1622123700000|2021-05-27 13:55:00|28550.5|28530.5|28545.2|28525.2|28551|28531|28535.3|28515.3|793
1622124000000|2021-05-27 14:00:00|28544.7|28524.7|28540.5|28520.5|28554.2|28534.2|28531|28511|844
1622124300000|2021-05-27 14:05:00|28540|28520|28533.5|28513.5|28545.7|28525.7|28528.8|28508.8|720
1622124600000|2021-05-27 14:10:00|28533.8|28513.8|28531.8|28511.8|28538.1|28518.1|28524.5|28504.5|770
1622124900000|2021-05-27 14:15:00|28531.9|28511.9|28516|28496|28533|28513|28514.9|28494.9|649
1622125200000|2021-05-27 14:20:00|28516.3|28496.3|28511.3|28491.3|28524.4|28504.4|28505.1|28485.1|672
1622125500000|2021-05-27 14:25:00|28510.7|28490.7|28529.9|28509.9|28531|28511|28509|28489|659
1622125800000|2021-05-27 14:30:00|28529.8|28509.8|28524.5|28504.5|28531.6|28511.6|28516.4|28496.4|547
1622126100000|2021-05-27 14:35:00|28524.8|28504.8|28531.7|28511.7|28533|28513|28523.6|28503.6|584
1622126400000|2021-05-27 14:40:00|28532|28512|28514.9|28494.9|28534.1|28514.1|28513.2|28493.2|683
1622126700000|2021-05-27 14:45:00|28515.7|28495.7|28516.8|28496.8|28530.2|28510.2|28511.7|28491.7|824
1622127000000|2021-05-27 14:50:00|28516.7|28496.7|28536.9|28516.9|28541.7|28521.7|28506.1|28486.1|838
1622127300000|2021-05-27 14:55:00|28537.6|28517.6|28517.6|28497.6|28538.7|28518.7|28514.6|28494.6|881
1622127600000|2021-05-27 15:00:00|28518.4|28498.4|28536.9|28516.9|28537.4|28517.4|28514.8|28494.8|843
1622127900000|2021-05-27 15:05:00|28536.7|28516.7|28518.3|28498.3|28536.9|28516.9|28514.9|28494.9|638
1622128200000|2021-05-27 15:10:00|28518.5|28498.5|28529.6|28509.6|28531.5|28511.5|28517.7|28497.7|499
1622128500000|2021-05-27 15:15:00|28529.8|28509.8|28548.1|28528.1|28550.7|28530.7|28529.6|28509.6|603
1622128800000|2021-05-27 15:20:00|28547.8|28527.8|28550.2|28530.2|28552.8|28532.8|28543.1|28523.1|614
1622129100000|2021-05-27 15:25:00|28551.3|28531.3|28567.7|28547.7|28567.9|28547.9|28547.4|28527.4|656
1622129400000|2021-05-27 15:30:00|28568.2|28548.2|28575.3|28555.3|28577.5|28557.5|28567.2|28547.2|632
1622129700000|2021-05-27 15:35:00|28575.4|28555.4|28564.4|28544.4|28583.2|28563.2|28558.6|28538.6|640
1622130000000|2021-05-27 15:40:00|28564.1|28544.1|28557.7|28537.7|28566.6|28546.6|28555.9|28535.9|564
1622130300000|2021-05-27 15:45:00|28557.4|28537.4|28562.8|28542.8|28563.7|28543.7|28547.5|28527.5|558
1622130600000|2021-05-27 15:50:00|28561.8|28541.8|28563.5|28543.5|28574.2|28554.2|28561.8|28541.8|615
1622130900000|2021-05-27 15:55:00|28564|28544|28568.9|28548.9|28577.2|28557.2|28560.9|28540.9|615
1622131200000|2021-05-27 16:00:00|28568.4|28548.4|28559.5|28539.5|28573.6|28553.6|28554.3|28534.3|537
1622131500000|2021-05-27 16:05:00|28562.2|28542.2|28566.8|28546.8|28591.4|28552.2|28557.4|28533.6|458
1622131800000|2021-05-27 16:10:00|28567.1|28547.1|28566.9|28546.9|28590.9|28554.4|28561.8|28536.4|432
1622132100000|2021-05-27 16:15:00|28566.8|28546.8|28563.4|28543.4|28591.5|28550.1|28559.2|28534.5|462
1622132400000|2021-05-27 16:20:00|28563.5|28543.5|28575.1|28555.1|28577.2|28557.2|28562.1|28542.1|473
1622132700000|2021-05-27 16:25:00|28576.4|28556.4|28584.8|28564.8|28595.2|28575.2|28574.9|28554.9|555
1622133000000|2021-05-27 16:30:00|28584.4|28564.4|28579.1|28559.1|28604.1|28568.2|28576.7|28551.3|434
1622133300000|2021-05-27 16:35:00|28579.2|28559.2|28583.4|28563.4|28602|28563.4|28573.8|28545.6|433
1622133600000|2021-05-27 16:40:00|28580.7|28560.7|28579|28559|28596.2|28561.3|28570.8|28540.3|402
1622133900000|2021-05-27 16:45:00|28578.4|28558.4|28578.6|28558.6|28598.5|28562.2|28571.5|28541.6|432
1622134200000|2021-05-27 16:50:00|28579.8|28559.8|28579.9|28559.9|28598.5|28562.6|28568.1|28536.5|491
1622134500000|2021-05-27 16:55:00|28579.2|28559.2|28579.1|28559.1|28597.9|28567.8|28573.1|28544.8|537
1622134800000|2021-05-27 17:00:00|28579|28559|28563.4|28543.4|28596|28560.1|28559.6|28539.6|570
1622135100000|2021-05-27 17:05:00|28563.2|28543.2|28572.7|28552.7|28588.5|28556.4|28562.3|28538.5|575
1622135400000|2021-05-27 17:10:00|28573|28553|28569.8|28549.8|28577.1|28557.1|28567.5|28547.5|639
1622135700000|2021-05-27 17:15:00|28569.3|28549.3|28563.1|28543.1|28575.6|28555.6|28559.6|28539.6|690
1622136000000|2021-05-27 17:20:00|28562.7|28542.7|28569.6|28549.6|28574.5|28554.5|28562|28542|569
1622136300000|2021-05-27 17:25:00|28568.2|28548.2|28568.1|28548.1|28575|28555|28564.3|28544.3|471
1622136600000|2021-05-27 17:30:00|28568.4|28548.4|28560.2|28540.2|28573|28553|28556|28536|523
1622136900000|2021-05-27 17:35:00|28560.5|28540.5|28553.4|28533.4|28581|28543|28550|28530|605
1622137200000|2021-05-27 17:40:00|28552|28532|28551.2|28531.2|28573|28536.5|28546|28518.1|583
1622137500000|2021-05-27 17:45:00|28550.8|28530.8|28544.2|28524.2|28552.9|28532.9|28542.5|28522.5|620
1622137800000|2021-05-27 17:50:00|28545.8|28525.8|28547.4|28527.4|28551.9|28531.9|28540.3|28520.3|528
1622138100000|2021-05-27 17:55:00|28546.2|28526.2|28549.5|28529.5|28573|28536.8|28543.2|28523|445
1622138400000|2021-05-27 18:00:00|28547.9|28527.9|28546.6|28526.6|28554.8|28534.8|28543.1|28523.1|432
1622138700000|2021-05-27 18:05:00|28546.7|28526.7|28545.4|28525.4|28568|28531|28539.1|28518|434
1622139000000|2021-05-27 18:10:00|28548.2|28528.2|28544.6|28524.6|28568|28531.5|28539.2|28512.2|410
1622139300000|2021-05-27 18:15:00|28542.4|28522.4|28552.1|28532.1|28569|28533|28539.3|28519|418
1622139600000|2021-05-27 18:20:00|28550.3|28530.3|28551.3|28531.3|28568.5|28535.4|28543|28515.8|341
1622139900000|2021-05-27 18:25:00|28550.4|28530.4|28546.7|28526.7|28572|28534.4|28542.7|28522|401
1622140200000|2021-05-27 18:30:00|28546|28526|28548.5|28528.5|28554.1|28534.1|28544.8|28524.8|349
1622140500000|2021-05-27 18:35:00|28550.4|28530.4|28548.5|28528.5|28557.5|28537.5|28544.3|28524.3|344
1622140800000|2021-05-27 18:40:00|28549.8|28529.8|28544.6|28524.6|28570|28534.6|28544.3|28517.7|296
1622141100000|2021-05-27 18:45:00|28544.7|28524.7|28551.2|28531.2|28572|28534.5|28544.6|28517.6|351
1622141400000|2021-05-27 18:50:00|28550.8|28530.8|28550.7|28530.7|28573|28535.3|28545.3|28521|336
1622141700000|2021-05-27 18:55:00|28550|28530|28547.7|28527.7|28559|28539|28543.1|28523.1|430
1622142000000|2021-05-27 19:00:00|28547.1|28527.1|28551.3|28531.3|28556.5|28536.5|28542.3|28522.3|417
1622142300000|2021-05-27 19:05:00|28548.7|28528.7|28554.4|28534.4|28556.8|28536.8|28548.4|28528.4|347
1622142600000|2021-05-27 19:10:00|28554.9|28534.9|28558.8|28538.8|28577|28540.7|28550.5|28518.7|449
1622142900000|2021-05-27 19:15:00|28559.2|28539.2|28556|28536|28564.3|28544.3|28554|28534|454
1622143200000|2021-05-27 19:20:00|28555.9|28535.9|28552.7|28532.7|28561.6|28541.6|28548.7|28528.7|435
1622143500000|2021-05-27 19:25:00|28551.5|28531.5|28548.4|28528.4|28572|28533.3|28546.1|28522|409
1622143800000|2021-05-27 19:30:00|28547.4|28527.4|28547|28527|28561.9|28528.4|28545.4|28511.9|322
1622144100000|2021-05-27 19:35:00|28546.9|28526.9|28545.3|28525.3|28560|28527.5|28542.4|28508.1|275
1622144400000|2021-05-27 19:40:00|28545.2|28525.2|28543.3|28523.3|28546.2|28526.2|28541.1|28521.1|323
1622144700000|2021-05-27 19:45:00|28546.1|28526.1|28544.8|28524.8|28551.4|28531.4|28539.9|28519.9|796
1622145000000|2021-05-27 19:50:00|28544.7|28524.7|28540.9|28520.9|28547.2|28527.2|28536.5|28516.5|348
1622145300000|2021-05-27 19:55:00|28540.2|28520.2|28546.8|28526.8|28558.9|28532.8|28538.3|28508.9|625
1622145600000|2021-05-27 20:00:00|28545.2|28525.2|28549.1|28529.1|28556.6|28536.6|28542.6|28522.6|430
1622145900000|2021-05-27 20:05:00|28547.6|28527.6|28547.7|28527.7|28555.4|28535.4|28544.2|28524.2|321
1622146200000|2021-05-27 20:10:00|28547.5|28527.5|28554.7|28534.7|28569.7|28536.2|28544.5|28519.7|268
1622146500000|2021-05-27 20:15:00|28554.2|28534.2|28554.8|28534.8|28574.1|28540.3|28548.1|28523.1|287
1622146800000|2021-05-27 20:20:00|28555.2|28535.2|28557.5|28537.5|28561.2|28541.2|28549.6|28529.6|244
1622147100000|2021-05-27 20:25:00|28558.7|28538.7|28557.8|28537.8|28563.2|28543.2|28554.5|28534.5|293
1622147400000|2021-05-27 20:30:00|28559.5|28539.5|28557.4|28537.4|28583.5|28541.4|28551.6|28520|299
1622147700000|2021-05-27 20:35:00|28557.9|28537.9|28562.5|28542.5|28581.4|28547.7|28554.1|28524|344
1622148000000|2021-05-27 20:40:00|28562.7|28542.7|28585.2|28535.2|28585.2|28549.8|28559.6|28523.3|291
1622148300000|2021-05-27 20:45:00|28584.1|28534.1|28587.4|28537.4|28590.2|28552.7|28562.2|28531.4|300
1622148600000|2021-05-27 20:50:00|28584.5|28534.5|28578.2|28528.2|28584.5|28544.4|28550.7|28507.9|484
1622148900000|2021-05-27 20:55:00|28580.1|28528.6|28585.3|28510|28607.7|28540.5|28559|28507.3|436
1622149200000|2021-05-27 21:00:00|28585.2|28510.3|28578.2|28507|28591.7|28510.3|28575.1|28488.6|76
1622149500000|2021-05-27 21:05:00|28571.7|28496.4|28579|28506.4|28609.1|28515.6|28555|28482|137
1622149800000|2021-05-27 21:10:00|28576.4|28504.3|28572.4|28515.4|28591.7|28521.2|28557|28488|170
1622150100000|2021-05-27 21:15:00|28570.2|28517.7|28582.7|28511.9|28601.3|28523.9|28564.6|28497.7|180
1622150400000|2021-05-27 21:20:00|28577.6|28506.6|28573.9|28513.2|28603.8|28523.1|28564.6|28501.5|178
1622150700000|2021-05-27 21:25:00|28571.7|28520.5|28568.3|28502.4|28596.7|28520.5|28559|28496.1|193
1622151000000|2021-05-27 21:30:00|28585.3|28510.8|28566.8|28516.8|28593.1|28520.2|28561|28500.3|250
1622151300000|2021-05-27 21:35:00|28570.7|28519.8|28566.6|28505.9|28578.2|28519.8|28560.3|28497.8|118
1622151600000|2021-05-27 21:40:00|28568.5|28509.3|28565.8|28515.6|28586.4|28517.6|28558|28499.4|188
1622151900000|2021-05-27 21:45:00|28584|28516.5|28572.8|28508.1|28589.6|28518.4|28559|28492|144
1622152200000|2021-05-27 21:50:00|28569.1|28500.6|28563.2|28499.8|28580|28517.7|28558|28492|168
1622152500000|2021-05-27 21:55:00|28567.8|28507.6|28589.8|28511.6|28592.6|28518.6|28560.4|28496.5|244
1622152800000|2021-05-27 22:00:00|28585|28511.7|28565.2|28515.2|28585|28525.3|28560.1|28502.7|608
1622153100000|2021-05-27 22:05:00|28568.1|28518.1|28567|28517|28579.1|28525.8|28560.9|28504.5|933
1622153400000|2021-05-27 22:10:00|28566.9|28516.9|28563.5|28513.5|28573.1|28522|28559.8|28509|911
1622153700000|2021-05-27 22:15:00|28563.8|28513.8|28563.5|28513.5|28570.5|28520.5|28561.5|28510.7|291
1622154000000|2021-05-27 22:20:00|28564.4|28514.4|28569.4|28519.4|28569.5|28519.5|28559.8|28506.5|392
1622154300000|2021-05-27 22:25:00|28569.5|28519.5|28569.2|28519.2|28576.7|28526.7|28559.8|28509.8|341
1622154600000|2021-05-27 22:30:00|28567.2|28517.2|28564.6|28514.5|28580|28530|28560.4|28505.7|494
1622154900000|2021-05-27 22:35:00|28566.1|28516.1|28564.2|28514.2|28575.7|28525.7|28562.6|28512.6|367
1622155200000|2021-05-27 22:40:00|28564.8|28514.8|28576|28526|28584.2|28534.2|28560.6|28509.1|519
1622155500000|2021-05-27 22:45:00|28575.6|28525.6|28575.5|28525.5|28584.4|28534.4|28569.1|28519.1|546
1622155800000|2021-05-27 22:50:00|28573.2|28523.2|28579.3|28529.3|28583.6|28533.6|28569.3|28519.3|557
1622156100000|2021-05-27 22:55:00|28581.3|28531.3|28583.9|28533.9|28610|28545.4|28569.7|28519.7|595
1622156400000|2021-05-27 23:00:00|28586.8|28536.8|28586.5|28536.5|28591.4|28541.4|28579|28529|232
1622156700000|2021-05-27 23:05:00|28585.7|28535.7|28584.7|28534.7|28590|28548.8|28566.8|28529.3|224
1622157000000|2021-05-27 23:10:00|28585|28535|28585.4|28535.4|28588.3|28538.3|28580.4|28530.4|227
1622157300000|2021-05-27 23:15:00|28585.6|28535.6|28588|28538|28590.4|28554.1|28571.3|28531.8|310
1622157600000|2021-05-27 23:20:00|28587|28537|28584.1|28534.1|28588.9|28552.1|28571.1|28530.3|213
1622157900000|2021-05-27 23:25:00|28584.2|28534.2|28581.8|28531.8|28588.9|28551.7|28568.2|28528.5|274
1622158200000|2021-05-27 23:30:00|28583.1|28533.1|28586.2|28536.2|28587.5|28550.2|28568.3|28529.1|503
1622158500000|2021-05-27 23:35:00|28587.3|28537.3|28585.9|28535.9|28588|28554.4|28572.3|28531.8|517
1622158800000|2021-05-27 23:40:00|28586.5|28536.5|28590.8|28540.8|28591.4|28541.4|28583.7|28533.7|450
1622159100000|2021-05-27 23:45:00|28590.7|28540.7|28586.1|28536.1|28591.2|28541.2|28582.7|28532.7|484
1622159400000|2021-05-27 23:50:00|28586|28536|28586.7|28536.7|28591.9|28541.9|28582.5|28532.5|524
1622159700000|2021-05-27 23:55:00|28586.5|28536.5|28582.4|28532.4|28589.5|28539.5|28580.2|28530.2|550
1622160000000|2021-05-28 00:00:00|28583.7|28533.7|28592|28542|28596|28546|28580.3|28530.3|453
1622160300000|2021-05-28 00:05:00|28591.6|28541.6|28588.6|28538.6|28596.5|28546.5|28586.6|28536.6|338
1622160600000|2021-05-28 00:10:00|28588.9|28538.9|28590.2|28540.2|28593.6|28543.6|28586.7|28536.7|414
1622160900000|2021-05-28 00:15:00|28589.7|28539.7|28595.2|28545.2|28598.8|28559.8|28576.8|28534.1|419
1622161200000|2021-05-28 00:20:00|28593.8|28543.8|28594.5|28544.5|28596.8|28561.4|28579|28537.2|355
1622161500000|2021-05-28 00:25:00|28594|28544|28595.1|28545.1|28599.5|28560.7|28580.5|28541.8|344
1622161800000|2021-05-28 00:30:00|28594.7|28544.7|28599.4|28549.4|28601.2|28551.2|28592.4|28542.4|345
1622162100000|2021-05-28 00:35:00|28599.5|28549.5|28598.8|28548.8|28604.3|28567.6|28585.1|28545.9|291
1622162400000|2021-05-28 00:40:00|28598.4|28548.4|28600.5|28550.5|28601.6|28565.6|28584|28540.9|292
1622162700000|2021-05-28 00:45:00|28600.1|28550.1|28596.6|28546.6|28602.3|28568.1|28581.3|28540.5|352
1622163000000|2021-05-28 00:50:00|28595.9|28545.9|28599.8|28549.8|28604.5|28554.5|28595.9|28545.9|532
1622163300000|2021-05-28 00:55:00|28599.9|28549.9|28604|28554|28610.9|28560.9|28599.3|28549.3|495
1622163600000|2021-05-28 01:00:00|28603.7|28553.7|28603.1|28553.1|28609.5|28559.5|28597.4|28547.4|538
1622163900000|2021-05-28 01:05:00|28603.3|28553.3|28609|28559|28609.9|28559.9|28601.2|28551.2|401
1622164200000|2021-05-28 01:10:00|28609.2|28559.2|28609.4|28559.4|28611.8|28577|28590.2|28552.2|316
1622164500000|2021-05-28 01:15:00|28609.5|28559.5|28601.7|28551.7|28609.5|28559.5|28598.5|28548.5|342
1622164800000|2021-05-28 01:20:00|28601.6|28551.6|28603.7|28553.7|28607|28569.8|28589.8|28548.7|417
1622165100000|2021-05-28 01:25:00|28604.9|28554.9|28606.9|28556.9|28608.9|28558.9|28601.2|28551.2|401
1622165400000|2021-05-28 01:30:00|28589.4|28569.4|28606.7|28556.7|28608.9|28574.8|28588.4|28549|499
1622165700000|2021-05-28 01:35:00|28606.6|28556.6|28606.8|28556.8|28607.7|28557.7|28600.4|28550.4|397
1622166000000|2021-05-28 01:40:00|28606.2|28556.2|28597.6|28547.6|28606.9|28556.9|28597|28547|404
1622166300000|2021-05-28 01:45:00|28597.7|28547.7|28599.6|28549.6|28602.3|28552.3|28595.8|28545.8|410
1622166600000|2021-05-28 01:50:00|28599.3|28549.3|28599.5|28549.5|28601.3|28564|28580.2|28544.3|349
1622166900000|2021-05-28 01:55:00|28599.7|28549.7|28606.5|28556.5|28608.3|28570.1|28587.2|28549.5|436
1622167200000|2021-05-28 02:00:00|28606.3|28556.3|28608.3|28558.3|28609.2|28559.2|28603.3|28553.3|379
1622167500000|2021-05-28 02:05:00|28607.7|28557.7|28605.6|28555.6|28610.5|28560.5|28601.2|28551.2|344
1622167800000|2021-05-28 02:10:00|28606.1|28556.1|28604.7|28554.7|28606.3|28556.3|28596.8|28546.8|310
1622168100000|2021-05-28 02:15:00|28603|28553|28605.8|28555.8|28607.6|28573.2|28589.3|28550.9|280
1622168400000|2021-05-28 02:20:00|28606.1|28556.1|28604.9|28554.9|28607.2|28557.2|28599|28549|318
1622168700000|2021-05-28 02:25:00|28605.2|28555.2|28603.1|28553.1|28606.2|28568.8|28586.7|28547.2|294
1622169000000|2021-05-28 02:30:00|28602.8|28552.8|28601.6|28551.6|28607.1|28557.1|28599.9|28549.9|379
1622169300000|2021-05-28 02:35:00|28602|28552|28602.6|28552.6|28606.4|28570.5|28585.3|28549.6|346
1622169600000|2021-05-28 02:40:00|28602.8|28552.8|28604.3|28554.3|28605.2|28570|28587.5|28549.4|325
1622169900000|2021-05-28 02:45:00|28602.7|28552.7|28605.6|28555.6|28606.7|28569.8|28585.1|28546.4|281
1622170200000|2021-05-28 02:50:00|28604.9|28554.9|28605.9|28555.9|28610.8|28571.7|28589.3|28552.6|281
1622170500000|2021-05-28 02:55:00|28606.6|28556.6|28600|28550|28609.5|28559.5|28596.8|28546.8|473
1622170800000|2021-05-28 03:00:00|28598.9|28548.9|28600.6|28550.6|28602|28552|28595.4|28545.4|454
1622171100000|2021-05-28 03:05:00|28600.3|28550.3|28604.5|28554.5|28606.5|28571.8|28586.3|28548.5|301
1622171400000|2021-05-28 03:10:00|28604.6|28554.6|28605.6|28555.6|28608.5|28571.2|28587.9|28550.7|275
1622171700000|2021-05-28 03:15:00|28605.9|28555.9|28598.7|28548.7|28607.8|28557.8|28597.2|28547.2|355
1622172000000|2021-05-28 03:20:00|28599.2|28549.2|28597.9|28547.9|28606|28568.1|28584.4|28547.9|364
1622172300000|2021-05-28 03:25:00|28598.9|28548.9|28601.1|28551.1|28606.1|28568.4|28584.9|28546.3|394
1622172600000|2021-05-28 03:30:00|28600.6|28550.6|28600.9|28550.9|28607.5|28568.8|28584.6|28547.4|303
1622172900000|2021-05-28 03:35:00|28600.3|28550.3|28598|28548|28606.7|28567.5|28585.3|28544.8|398
1622173200000|2021-05-28 03:40:00|28598.2|28548.2|28598.3|28548.3|28599.6|28564.5|28579|28543.7|378
1622173500000|2021-05-28 03:45:00|28597.2|28547.2|28593.6|28543.6|28602.5|28552.5|28591.8|28541.8|388
1622173800000|2021-05-28 03:50:00|28593.4|28543.4|28594.6|28544.6|28597.1|28564.5|28578.5|28541.4|322
1622174100000|2021-05-28 03:55:00|28594.4|28544.4|28596.2|28546.2|28597.6|28547.6|28591.6|28541.6|297
1622174400000|2021-05-28 04:00:00|28596.4|28546.4|28580.6|28560.6|28601.6|28565.9|28578.9|28543.2|279
1622174700000|2021-05-28 04:05:00|28580.1|28560.1|28592.6|28542.6|28599.4|28563.2|28577.2|28538|310
1622175000000|2021-05-28 04:10:00|28592.2|28542.2|28590.7|28540.7|28595.2|28560.2|28574.6|28537.7|314
1622175300000|2021-05-28 04:15:00|28591.8|28541.8|28591.6|28541.6|28594.6|28559.6|28573.2|28538.9|306
1622175600000|2021-05-28 04:20:00|28591.2|28541.2|28588.2|28538.2|28593|28556.8|28572.3|28536.4|288
1622175900000|2021-05-28 04:25:00|28589.4|28539.4|28591.8|28541.8|28594.7|28544.7|28589.1|28539.1|288
1622176200000|2021-05-28 04:30:00|28591.6|28541.6|28591.1|28541.1|28595.4|28545.4|28587.7|28537.7|229
1622176500000|2021-05-28 04:35:00|28591.3|28541.3|28595.5|28545.5|28596.1|28560.4|28575.3|28535.9|255
1622176800000|2021-05-28 04:40:00|28595.2|28545.2|28594.8|28544.8|28598.8|28548.8|28590.7|28540.7|261
1622177100000|2021-05-28 04:45:00|28594.3|28544.3|28597.3|28547.3|28600.6|28550.6|28592.3|28542.3|232
1622177400000|2021-05-28 04:50:00|28596.7|28546.7|28597.5|28547.5|28603.6|28553.6|28593.1|28543.1|296
1622177700000|2021-05-28 04:55:00|28598.4|28548.4|28592.1|28542.1|28599.4|28549.4|28591.5|28541.5|291
1622178000000|2021-05-28 05:00:00|28592.4|28542.4|28583.2|28563.2|28596|28564.5|28577.9|28542.3|292
1622178300000|2021-05-28 05:05:00|28584.1|28564.1|28576.7|28556.7|28599.9|28565.7|28576.7|28540.4|254
1622178600000|2021-05-28 05:10:00|28577.7|28557.7|28578.8|28558.8|28593.7|28561.5|28575.7|28538.4|258
1622178900000|2021-05-28 05:15:00|28578.6|28558.6|28579.8|28559.8|28597.4|28563.4|28576.3|28540.4|245
1622179200000|2021-05-28 05:20:00|28579.4|28559.4|28604.8|28554.8|28604.8|28572|28578.2|28543|368
1622179500000|2021-05-28 05:25:00|28591.6|28571.6|28590.6|28570.6|28605.9|28574.3|28586.9|28551.1|303
1622179800000|2021-05-28 05:30:00|28591.2|28571.2|28596.9|28576.9|28609|28578.4|28590.5|28553.2|348
1622180100000|2021-05-28 05:35:00|28596.5|28576.5|28597.4|28577.4|28599.6|28579.6|28593.1|28573.1|320
1622180400000|2021-05-28 05:40:00|28597.6|28577.6|28604.1|28584.1|28607.2|28587.2|28595.5|28575.5|375
1622180700000|2021-05-28 05:45:00|28604.4|28584.4|28601|28581|28605.1|28585.1|28599.1|28579.1|406
1622181000000|2021-05-28 05:50:00|28601.3|28581.3|28602.7|28582.7|28608.8|28588.8|28598.3|28578.3|480
1622181300000|2021-05-28 05:55:00|28602.8|28582.8|28608.8|28588.8|28626.3|28590.6|28600.3|28574.9|372
1622181600000|2021-05-28 06:00:00|28609|28589|28611.9|28591.9|28620.9|28600.9|28607.5|28587.5|592
1622181900000|2021-05-28 06:05:00|28612.2|28592.2|28617.7|28597.7|28619.5|28599.5|28611.3|28591.3|497
1622182200000|2021-05-28 06:10:00|28617.4|28597.4|28626.6|28606.6|28633.1|28613.1|28617.4|28597.4|591
1622182500000|2021-05-28 06:15:00|28626.2|28606.2|28627.5|28607.5|28634.2|28614.2|28625.4|28605.4|538
1622182800000|2021-05-28 06:20:00|28628.4|28608.4|28628.7|28608.7|28634|28614|28626.3|28606.3|491
1622183100000|2021-05-28 06:25:00|28628.6|28608.6|28617.8|28597.8|28629|28609|28617.3|28597.3|622
1622183400000|2021-05-28 06:30:00|28617.9|28597.9|28609.8|28589.8|28621|28601|28609.7|28589.7|725
1622183700000|2021-05-28 06:35:00|28610.5|28590.5|28607.4|28587.4|28610.8|28590.8|28602.2|28582.2|558
1622184000000|2021-05-28 06:40:00|28607.6|28587.6|28604.8|28584.8|28609.6|28589.6|28596.7|28576.7|496
1622184300000|2021-05-28 06:45:00|28604.2|28584.2|28620.9|28600.9|28625.1|28605.1|28602.1|28582.1|678
1622184600000|2021-05-28 06:50:00|28621.4|28601.4|28616.9|28596.9|28622.5|28602.5|28612.2|28592.2|554
1622184900000|2021-05-28 06:55:00|28616.6|28596.6|28603.4|28583.4|28617.5|28597.5|28601.4|28581.4|569
1622185200000|2021-05-28 07:00:00|28601.7|28581.7|28610.6|28590.6|28614|28594|28599.5|28579.5|749
1622185500000|2021-05-28 07:05:00|28610.4|28590.4|28604.5|28584.5|28612.4|28592.4|28599|28579|723
1622185800000|2021-05-28 07:10:00|28604.4|28584.4|28594.1|28574.1|28605.5|28585.5|28593.5|28573.5|623
1622186100000|2021-05-28 07:15:00|28594.2|28574.2|28599.3|28579.3|28600.1|28580.1|28592.4|28572.4|652
1622186400000|2021-05-28 07:20:00|28599|28579|28608.6|28588.6|28620.7|28600.7|28597.9|28577.9|656
1622186700000|2021-05-28 07:25:00|28609.2|28589.2|28625.7|28605.7|28626.2|28606.2|28603.8|28583.8|633
1622187000000|2021-05-28 07:30:00|28625.8|28605.8|28600.8|28580.8|28628.5|28608.5|28600.8|28580.8|629
1622187300000|2021-05-28 07:35:00|28600.3|28580.3|28587.5|28567.5|28605.1|28585.1|28581.3|28561.3|657
1622187600000|2021-05-28 07:40:00|28587.8|28567.8|28590.2|28570.2|28597.7|28577.7|28586.6|28566.6|533
1622187900000|2021-05-28 07:45:00|28589.5|28569.5|28586.8|28566.8|28595.7|28575.7|28586.2|28566.2|559
1622188200000|2021-05-28 07:50:00|28586.5|28566.5|28594.3|28574.3|28597.7|28577.7|28586.4|28566.4|567
1622188500000|2021-05-28 07:55:00|28594.4|28574.4|28601.5|28581.5|28601.9|28581.9|28591.6|28571.6|625
1622188800000|2021-05-28 08:00:00|28600.7|28580.7|28571.4|28551.4|28603.8|28583.8|28570.9|28550.9|688
1622189100000|2021-05-28 08:05:00|28572|28552|28562.9|28542.9|28576.6|28556.6|28556.4|28536.4|610
1622189400000|2021-05-28 08:10:00|28563|28543|28555.8|28535.8|28564.1|28544.1|28550.8|28530.8|644
1622189700000|2021-05-28 08:15:00|28555.7|28535.7|28549.9|28529.9|28561.1|28541.1|28548.2|28528.2|645
1622190000000|2021-05-28 08:20:00|28550.1|28530.1|28545.4|28525.4|28554.5|28534.5|28524.8|28504.8|715
1622190300000|2021-05-28 08:25:00|28545.2|28525.2|28534.2|28514.2|28546|28526|28534.2|28514.2|560
1622190600000|2021-05-28 08:30:00|28534.1|28514.1|28534.7|28514.7|28539.2|28519.2|28532.1|28512.1|452
1622190900000|2021-05-28 08:35:00|28534.4|28514.4|28539.4|28519.4|28540.3|28520.3|28531.4|28511.4|611
1622191200000|2021-05-28 08:40:00|28539.1|28519.1|28527.4|28507.4|28539.7|28519.7|28524.7|28504.7|618
1622191500000|2021-05-28 08:45:00|28527.3|28507.3|28538.1|28518.1|28540.3|28520.3|28526.9|28506.9|804
1622191800000|2021-05-28 08:50:00|28538.5|28518.5|28553.5|28533.5|28555.9|28535.9|28533.1|28513.1|662
1622192100000|2021-05-28 08:55:00|28553|28533|28542.2|28522.2|28554.1|28534.1|28538.3|28518.3|681
1622192400000|2021-05-28 09:00:00|28541.6|28521.6|28545|28525|28548.8|28528.8|28540.9|28520.9|612
1622192700000|2021-05-28 09:05:00|28545.8|28525.8|28556.2|28536.2|28558.6|28538.6|28544.5|28524.5|654
1622193000000|2021-05-28 09:10:00|28556.4|28536.4|28556.6|28536.6|28561.2|28541.2|28554.8|28534.8|525
1622193300000|2021-05-28 09:15:00|28557|28537|28541.9|28521.9|28557.5|28537.5|28536.1|28516.1|527
1622193600000|2021-05-28 09:20:00|28542|28522|28546.7|28526.7|28551.2|28531.2|28537.6|28517.6|575
1622193900000|2021-05-28 09:25:00|28546.6|28526.6|28557.4|28537.4|28562.3|28542.3|28546.4|28526.4|546
1622194200000|2021-05-28 09:30:00|28557.6|28537.6|28565|28545|28565|28545|28552.9|28532.9|491
1622194500000|2021-05-28 09:35:00|28564.9|28544.9|28571.4|28551.4|28575.8|28555.8|28564.5|28544.5|558
1622194800000|2021-05-28 09:40:00|28571.5|28551.5|28569|28549|28573.8|28553.8|28568|28548|477
1622195100000|2021-05-28 09:45:00|28569.3|28549.3|28573.3|28553.3|28575.3|28555.3|28565.2|28545.2|468
1622195400000|2021-05-28 09:50:00|28573.2|28553.2|28576.6|28556.6|28581.9|28561.9|28573|28553|546
1622195700000|2021-05-28 09:55:00|28576.5|28556.5|28572.9|28552.9|28581.2|28561.2|28572.2|28552.2|523
1622196000000|2021-05-28 10:00:00|28573.1|28553.1|28576.1|28556.1|28578.7|28558.7|28572.2|28552.2|405
1622196300000|2021-05-28 10:05:00|28576.2|28556.2|28575.6|28555.6|28582.2|28562.2|28575.1|28555.1|455
1622196600000|2021-05-28 10:10:00|28575.7|28555.7|28563.8|28543.8|28576.9|28556.9|28563.2|28543.2|508
1622196900000|2021-05-28 10:15:00|28563.9|28543.9|28538.8|28518.8|28567|28547|28537.7|28517.7|541
1622197200000|2021-05-28 10:20:00|28538.7|28518.7|28518.9|28498.9|28542|28522|28517.9|28497.9|522
1622197500000|2021-05-28 10:25:00|28519.3|28499.3|28514.5|28494.5|28523.2|28503.2|28513.8|28493.8|402
1622197800000|2021-05-28 10:30:00|28514.7|28494.7|28549.4|28529.4|28550.5|28530.5|28514.1|28494.1|489
1622198100000|2021-05-28 10:35:00|28549.3|28529.3|28560|28540|28560.9|28540.9|28545.9|28525.9|477
1622198400000|2021-05-28 10:40:00|28559.4|28539.4|28565.2|28545.2|28568.3|28548.3|28556.7|28536.7|501
1622198700000|2021-05-28 10:45:00|28565.7|28545.7|28584.2|28564.2|28585.6|28565.6|28564.8|28544.8|512
1622199000000|2021-05-28 10:50:00|28584.4|28564.4|28579.7|28559.7|28588.6|28568.6|28577.8|28557.8|572
1622199300000|2021-05-28 10:55:00|28579.2|28559.2|28567.3|28547.3|28580.3|28560.3|28562.5|28542.5|698
1622199600000|2021-05-28 11:00:00|28566.9|28546.9|28559.4|28539.4|28569.7|28549.7|28553.9|28533.9|718
1622199900000|2021-05-28 11:05:00|28559.3|28539.3|28559.2|28539.2|28562.2|28542.2|28557|28537|584
1622200200000|2021-05-28 11:10:00|28559.4|28539.4|28562|28542|28565.4|28545.4|28555.2|28535.2|555
1622200500000|2021-05-28 11:15:00|28562.2|28542.2|28579.2|28559.2|28579.5|28559.5|28562|28542|449
1622200800000|2021-05-28 11:20:00|28579.8|28559.8|28585|28565|28589.2|28569.2|28575.5|28555.5|716
1622201100000|2021-05-28 11:25:00|28585.4|28565.4|28584.1|28564.1|28586.3|28566.3|28581.9|28561.9|598
1622201400000|2021-05-28 11:30:00|28584.7|28564.7|28601.2|28581.2|28604|28584|28581.7|28561.7|700
1622201700000|2021-05-28 11:35:00|28601.1|28581.1|28594.5|28574.5|28604.3|28584.3|28590.7|28570.7|631
1622202000000|2021-05-28 11:40:00|28594.4|28574.4|28598.6|28578.6|28603.2|28583.2|28588.9|28568.9|598
1622202300000|2021-05-28 11:45:00|28598.5|28578.5|28603.1|28583.1|28610|28590|28596.8|28576.8|676
1622202600000|2021-05-28 11:50:00|28603|28583|28624.2|28604.2|28624.2|28604.2|28595|28575|745
1622202900000|2021-05-28 11:55:00|28624.3|28604.3|28620.4|28600.4|28634.9|28614.9|28618.1|28598.1|773
1622203200000|2021-05-28 12:00:00|28620.5|28600.5|28630.2|28610.2|28632.7|28612.7|28617.6|28597.6|665
1622203500000|2021-05-28 12:05:00|28631.2|28611.2|28651.4|28631.4|28656.3|28636.3|28629.2|28609.2|767
1622203800000|2021-05-28 12:10:00|28651.3|28631.3|28657.2|28637.2|28660.1|28640.1|28651.3|28631.3|737
1622204100000|2021-05-28 12:15:00|28657.1|28637.1|28644.4|28624.4|28664.5|28644.5|28641.6|28621.6|689
1622204400000|2021-05-28 12:20:00|28645|28625|28626.3|28606.3|28647.8|28627.8|28625.8|28605.8|689
1622204700000|2021-05-28 12:25:00|28626.2|28606.2|28624.6|28604.6|28637.5|28617.5|28623.6|28603.6|671
1622205000000|2021-05-28 12:30:00|28624.5|28604.5|28611.7|28591.7|28634.5|28614.5|28595.1|28575.1|945
1622205300000|2021-05-28 12:35:00|28611.8|28591.8|28638.6|28618.6|28640.3|28620.3|28609.3|28589.3|769
1622205600000|2021-05-28 12:40:00|28637.5|28617.5|28641.2|28621.2|28641.6|28621.6|28626.7|28606.7|652
1622205900000|2021-05-28 12:45:00|28641.5|28621.5|28658.6|28638.6|28664.6|28644.6|28639.9|28619.9|719
1622206200000|2021-05-28 12:50:00|28659|28639|28674.3|28654.3|28674.3|28654.3|28659|28639|709
1622206500000|2021-05-28 12:55:00|28673.3|28653.3|28680.5|28660.5|28686.7|28666.7|28670.5|28650.5|705
1622206800000|2021-05-28 13:00:00|28681|28661|28668.9|28648.9|28686.7|28666.7|28662.9|28642.9|745
1622207100000|2021-05-28 13:05:00|28669.2|28649.2|28653|28633|28673.4|28653.4|28642.9|28622.9|715
1622207400000|2021-05-28 13:10:00|28651.6|28631.6|28650.9|28630.9|28668.8|28648.8|28649.9|28629.9|700
1622207700000|2021-05-28 13:15:00|28650.6|28630.6|28677.2|28657.2|28678.8|28658.8|28650.4|28630.4|672
1622208000000|2021-05-28 13:20:00|28677|28657|28686.8|28666.8|28693.1|28673.1|28674.6|28654.6|741
1622208300000|2021-05-28 13:25:00|28686.1|28666.1|28672.4|28652.4|28689.2|28669.2|28671.6|28651.6|521
1622208600000|2021-05-28 13:30:00|28672.5|28652.5|28649.8|28629.8|28680.4|28660.4|28649.8|28629.8|634
1622208900000|2021-05-28 13:35:00|28649.6|28629.6|28643.3|28623.3|28652.1|28632.1|28636.7|28616.7|632
1622209200000|2021-05-28 13:40:00|28643.4|28623.4|28639.8|28619.8|28643.4|28623.4|28628.9|28608.9|614
1622209500000|2021-05-28 13:45:00|28639.6|28619.6|28641.6|28621.6|28652.3|28632.3|28635.6|28615.6|719
1622209800000|2021-05-28 13:50:00|28642.2|28622.2|28645.3|28625.3|28650.2|28630.2|28636.9|28616.9|717
1622210100000|2021-05-28 13:55:00|28644.7|28624.7|28627.7|28607.7|28644.7|28624.7|28625|28605|814
1622210400000|2021-05-28 14:00:00|28629.7|28609.7|28615.1|28595.1|28631.1|28611.1|28610.1|28590.1|785
1622210700000|2021-05-28 14:05:00|28615.4|28595.4|28612.2|28592.2|28626.1|28606.1|28610|28590|815
1622211000000|2021-05-28 14:10:00|28612.3|28592.3|28602.3|28582.3|28613.8|28593.8|28582.8|28562.8|728
1622211300000|2021-05-28 14:15:00|28602.5|28582.5|28619.1|28599.1|28619.6|28599.6|28597.5|28577.5|750
1622211600000|2021-05-28 14:20:00|28618.9|28598.9|28603.2|28583.2|28619.7|28599.7|28602.2|28582.2|605
1622211900000|2021-05-28 14:25:00|28603.4|28583.4|28606.3|28586.3|28609.2|28589.2|28599.1|28579.1|592
1622212200000|2021-05-28 14:30:00|28605.9|28585.9|28564.4|28544.4|28615.4|28595.4|28563.6|28543.6|691
1622212500000|2021-05-28 14:35:00|28563.9|28543.9|28576.6|28556.6|28577.4|28557.4|28563.9|28543.9|770
1622212800000|2021-05-28 14:40:00|28575.7|28555.7|28559.6|28539.6|28578.9|28558.9|28553.1|28533.1|706
1622213100000|2021-05-28 14:45:00|28559.8|28539.8|28592.5|28572.5|28593.8|28573.8|28558.6|28538.6|709
1622213400000|2021-05-28 14:50:00|28592.6|28572.6|28592.9|28572.9|28593.3|28573.3|28576.2|28556.2|722
1622213700000|2021-05-28 14:55:00|28592.1|28572.1|28591.2|28571.2|28594.2|28574.2|28571.3|28551.3|931
1622214000000|2021-05-28 15:00:00|28590.7|28570.7|28582|28562|28594.6|28574.6|28578.6|28558.6|754
1622214300000|2021-05-28 15:05:00|28581.9|28561.9|28582.3|28562.3|28592.5|28572.5|28579.3|28559.3|621
1622214600000|2021-05-28 15:10:00|28582|28562|28581.3|28561.3|28586|28566|28578.8|28558.8|505
1622214900000|2021-05-28 15:15:00|28579.2|28559.2|28574.4|28554.4|28584.7|28564.7|28572|28552|559
1622215200000|2021-05-28 15:20:00|28574.2|28554.2|28570.6|28550.6|28579.3|28559.3|28569.6|28549.6|518
1622215500000|2021-05-28 15:25:00|28570.7|28550.7|28562.9|28542.9|28573|28553|28561.2|28541.2|534
1622215800000|2021-05-28 15:30:00|28563.5|28543.5|28553.4|28533.4|28563.8|28543.8|28551.3|28531.3|578
1622216100000|2021-05-28 15:35:00|28554.2|28534.2|28556.3|28536.3|28559|28539|28547.4|28527.4|587
1622216400000|2021-05-28 15:40:00|28556.1|28536.1|28556.7|28536.7|28558.6|28538.6|28551.7|28531.7|416
1622216700000|2021-05-28 15:45:00|28557.1|28537.1|28547|28527|28559.8|28539.8|28545.1|28525.1|484
1622217000000|2021-05-28 15:50:00|28546.9|28526.9|28548.7|28528.7|28550.2|28530.2|28543.4|28523.4|465
1622217300000|2021-05-28 15:55:00|28548.3|28528.3|28556.9|28536.9|28558.2|28538.2|28544.7|28524.7|433
1622217600000|2021-05-28 16:00:00|28557.9|28537.9|28562.9|28542.9|28568.5|28548.5|28554.6|28534.6|527
1622217900000|2021-05-28 16:05:00|28562.6|28542.6|28560.2|28540.2|28565.3|28545.3|28557.6|28537.6|429
1622218200000|2021-05-28 16:10:00|28559.2|28539.2|28557.1|28537.1|28560.9|28540.9|28548.3|28528.3|489
1622218500000|2021-05-28 16:15:00|28556.7|28536.7|28550.4|28530.4|28558.4|28538.4|28542.6|28522.6|548
1622218800000|2021-05-28 16:20:00|28550.3|28530.3|28551.3|28531.3|28555.1|28535.1|28549.5|28529.5|463
1622219100000|2021-05-28 16:25:00|28550.9|28530.9|28548.2|28528.2|28554.9|28534.9|28547.3|28527.3|395
1622219400000|2021-05-28 16:30:00|28548.1|28528.1|28548.1|28528.1|28554.5|28534.5|28545.7|28525.7|451
1622219700000|2021-05-28 16:35:00|28548|28528|28547.1|28527.1|28553|28533|28545|28525|390
1622220000000|2021-05-28 16:40:00|28547.6|28527.6|28537.6|28517.6|28549.1|28529.1|28536|28516|450
1622220300000|2021-05-28 16:45:00|28537.2|28517.2|28544.9|28524.9|28546.7|28526.7|28536.6|28516.6|418
1622220600000|2021-05-28 16:50:00|28545|28525|28542.9|28522.9|28547.5|28527.5|28539.8|28519.8|477
1622220900000|2021-05-28 16:55:00|28541.9|28521.9|28546.8|28526.8|28547.8|28527.8|28538.2|28518.2|526
1622221200000|2021-05-28 17:00:00|28547.2|28527.2|28547.6|28527.6|28548.5|28528.5|28541.8|28521.8|456
1622221500000|2021-05-28 17:05:00|28547.7|28527.7|28546.2|28526.2|28547.7|28527.7|28542.6|28522.6|343
1622221800000|2021-05-28 17:10:00|28545.6|28525.6|28549.2|28529.2|28550.8|28530.8|28545.3|28525.3|429
1622222100000|2021-05-28 17:15:00|28549.1|28529.1|28544.2|28524.2|28549.6|28529.6|28543.1|28523.1|369
1622222400000|2021-05-28 17:20:00|28544.1|28524.1|28544.7|28524.7|28546.3|28526.3|28540.7|28520.7|310
1622222700000|2021-05-28 17:25:00|28545.7|28525.7|28542.2|28522.2|28547.5|28527.5|28538.4|28518.4|426
1622223000000|2021-05-28 17:30:00|28541.5|28521.5|28542.1|28522.1|28547.8|28527.8|28540|28520|475
1622223300000|2021-05-28 17:35:00|28541.3|28521.3|28540.4|28520.4|28542.5|28522.5|28536.6|28516.6|354
1622223600000|2021-05-28 17:40:00|28540.5|28520.5|28540|28520|28542.2|28522.2|28536|28516|381
1622223900000|2021-05-28 17:45:00|28539.6|28519.6|28541.5|28521.5|28543.5|28523.5|28537.8|28517.8|374
1622224200000|2021-05-28 17:50:00|28541.1|28521.1|28547|28527|28548.1|28528.1|28539.6|28519.6|393
1622224500000|2021-05-28 17:55:00|28547.4|28527.4|28545.5|28525.5|28547.8|28527.8|28542.1|28522.1|387
1622224800000|2021-05-28 18:00:00|28544.2|28524.2|28549.3|28529.3|28555.7|28535.7|28544|28524|509
1622225100000|2021-05-28 18:05:00|28549.4|28529.4|28549.6|28529.6|28552.6|28532.6|28546.2|28526.2|455
1622225400000|2021-05-28 18:10:00|28550.3|28530.3|28557.5|28537.5|28558.9|28538.9|28548.6|28528.6|420
1622225700000|2021-05-28 18:15:00|28557.6|28537.6|28555.5|28535.5|28559.2|28539.2|28552.7|28532.7|346
1622226000000|2021-05-28 18:20:00|28556.1|28536.1|28553.9|28533.9|28558.5|28538.5|28553|28533|356
1622226300000|2021-05-28 18:25:00|28554.2|28534.2|28555.4|28535.4|28556.8|28536.8|28551.1|28531.1|322
1622226600000|2021-05-28 18:30:00|28554|28534|28556.7|28536.7|28558.5|28538.5|28551.8|28531.8|391
1622226900000|2021-05-28 18:35:00|28556.2|28536.2|28553.8|28533.8|28558.1|28538.1|28551.1|28531.1|391
1622227200000|2021-05-28 18:40:00|28553.5|28533.5|28556|28536|28557.3|28537.3|28553.5|28533.5|265
1622227500000|2021-05-28 18:45:00|28555.7|28535.7|28556|28536|28556.6|28536.6|28551.7|28531.7|295
1622227800000|2021-05-28 18:50:00|28555.8|28535.8|28557.5|28537.5|28559.8|28539.8|28554.3|28534.3|314
1622228100000|2021-05-28 18:55:00|28557.2|28537.2|28559.8|28539.8|28561.9|28541.9|28554|28534|360
1622228400000|2021-05-28 19:00:00|28559.7|28539.7|28561.9|28541.9|28565.3|28545.3|28558.6|28538.6|347
1622228700000|2021-05-28 19:05:00|28561.7|28541.7|28562.5|28542.5|28579.3|28547|28560.4|28529.1|278
1622229000000|2021-05-28 19:10:00|28561.2|28541.2|28562.4|28542.4|28565.4|28545.4|28557.2|28537.2|376
1622229300000|2021-05-28 19:15:00|28561|28541|28565.4|28545.4|28566.5|28546.5|28559|28539|285
1622229600000|2021-05-28 19:20:00|28564.5|28544.5|28563|28543|28579.2|28546.3|28560.5|28529.2|291
1622229900000|2021-05-28 19:25:00|28562.2|28542.2|28564.3|28544.3|28566.9|28546.9|28560.1|28540.1|299
1622230200000|2021-05-28 19:30:00|28565.4|28545.4|28567.6|28547.6|28585.4|28549.6|28560.8|28528.4|326
1622230500000|2021-05-28 19:35:00|28568|28548|28564.5|28544.5|28582|28551.2|28561.1|28528.4|307
1622230800000|2021-05-28 19:40:00|28564.3|28544.3|28569.4|28549.4|28583.3|28550|28562.4|28527.8|322
1622231100000|2021-05-28 19:45:00|28569.7|28549.7|28567|28547|28585|28553|28565.1|28529.8|315
1622231400000|2021-05-28 19:50:00|28566.9|28546.9|28568.3|28548.3|28582.6|28551|28564.8|28531.4|289
1622231700000|2021-05-28 19:55:00|28569.7|28549.7|28573.2|28553.2|28594|28554.4|28563.5|28532.7|522
1622232000000|2021-05-28 20:00:00|28572.7|28552.7|28582.3|28532.3|28589.2|28553.2|28561.7|28526.5|506
1622232300000|2021-05-28 20:05:00|28582.4|28532.4|28584.4|28534.4|28593.1|28552.7|28566.4|28529.3|304
1622232600000|2021-05-28 20:10:00|28584.9|28534.9|28590.6|28540.6|28590.7|28556.1|28568|28531.8|303
1622232900000|2021-05-28 20:15:00|28590.2|28540.2|28586.3|28536.3|28590.7|28552.1|28563.7|28529.2|307
1622233200000|2021-05-28 20:20:00|28585.7|28535.7|28585.5|28535.5|28586.8|28553|28567.2|28531.4|326
1622233500000|2021-05-28 20:25:00|28583.1|28533.1|28585.4|28535.4|28587.8|28553.2|28569.8|28533.1|292
1622233800000|2021-05-28 20:30:00|28587|28537|28584.4|28534.4|28589.4|28555.4|28568.4|28532.4|306
1622234100000|2021-05-28 20:35:00|28584.2|28534.2|28587.9|28537.9|28588.3|28551.9|28567|28531.2|345
1622234400000|2021-05-28 20:40:00|28585.2|28535.2|28580.6|28530.6|28590.2|28552.5|28569.6|28528.1|384
1622234700000|2021-05-28 20:45:00|28579.7|28529.7|28592.2|28525.1|28606.5|28538|28579.6|28518.1|401
1622235000000|2021-05-28 20:50:00|28586.5|28530.1|28590.9|28539.8|28614.8|28541.6|28585|28518.1|376
1622235300000|2021-05-28 20:55:00|28590.5|28539.9|28619.3|28502.3|28626.5|28539.9|28590.5|28502.3|339
1622404800000|2021-05-30 20:00:00|28628.6|28491.6|28628.6|28491.6|28628.6|28491.6|28628.6|28491.6|1
1622405700000|2021-05-30 20:15:00|28597.8|28455.8|28596.7|28454.7|28597.8|28455.8|28596.7|28454.7|2
1622407800000|2021-05-30 20:50:00|28599|28457|28550|28480|28599|28484.2|28550|28449.1|4
1622408100000|2021-05-30 20:55:00|28554.2|28484.2|28548|28478|28596|28484.2|28545.8|28429.5|25
1622408400000|2021-05-30 21:00:00|28584|28442|28584.3|28442.3|28586.6|28473.6|28543.6|28442|32
1622408700000|2021-05-30 21:05:00|28584.7|28442.7|28598.2|28456.2|28611.9|28477.2|28546.5|28442|103
1622409000000|2021-05-30 21:10:00|28596.5|28454.5|28588.4|28466.4|28600|28493.5|28541.2|28447.6|58
1622409300000|2021-05-30 21:15:00|28587.5|28465.5|28587|28465|28589.4|28496.5|28544.1|28464.4|57
1622409600000|2021-05-30 21:20:00|28588.3|28466.3|28589.8|28467.8|28591.7|28469.7|28587|28465|71
1622409900000|2021-05-30 21:25:00|28588.3|28466.3|28587.3|28465.3|28590.9|28468.9|28586|28464|42
1622410200000|2021-05-30 21:30:00|28585.9|28463.9|28577|28455|28591.5|28495.8|28538.4|28455|243
1622410500000|2021-05-30 21:35:00|28576.9|28454.9|28581.1|28467.4|28590.7|28470.6|28569.9|28454.4|257
1622410800000|2021-05-30 21:40:00|28573.5|28469.6|28567.5|28475.7|28589.5|28477|28567|28461|166
1622411100000|2021-05-30 21:45:00|28567.8|28473.9|28567|28477|28580.4|28477|28567|28466.9|90
1622411400000|2021-05-30 21:50:00|28567.9|28473.1|28579.2|28467.5|28583.9|28477|28567|28465.6|159
1622411700000|2021-05-30 21:55:00|28579.9|28466.9|28581|28468|28602.1|28489.3|28563.9|28464.7|260
1622412000000|2021-05-30 22:00:00|28591.3|28474.3|28594.9|28487.9|28610.4|28496|28560.3|28465.7|654
1622412300000|2021-05-30 22:05:00|28594|28483.5|28580.9|28483.6|28611.3|28500.6|28561.9|28467.6|504
1622412600000|2021-05-30 22:10:00|28578.5|28485.4|28592.9|28489.8|28614|28497|28568.9|28472.2|231
1622412900000|2021-05-30 22:15:00|28583.8|28487.8|28590.7|28482.6|28604|28501.5|28565.9|28475.6|247
1622413200000|2021-05-30 22:20:00|28586.5|28484.9|28566.8|28486.7|28602.2|28495.1|28558|28473.1|312
1622413500000|2021-05-30 22:25:00|28566.2|28485.9|28562.3|28485.5|28603.6|28498.8|28545.9|28480.6|327
1622413800000|2021-05-30 22:30:00|28562.8|28485.2|28567.7|28497.9|28612.7|28503.6|28549.8|28485.2|266
1622414100000|2021-05-30 22:35:00|28569.5|28498.4|28564.3|28504.8|28605.3|28508.6|28547|28479.6|269
1622414400000|2021-05-30 22:40:00|28565.4|28505.4|28568.5|28496.8|28592.1|28507.5|28548.4|28484.9|289
1622414700000|2021-05-30 22:45:00|28569.1|28497.3|28588.4|28493.8|28610|28503.7|28548.7|28492.8|213
1622415000000|2021-05-30 22:50:00|28552.5|28502.5|28551.8|28501.8|28598.4|28503.1|28548.9|28490.6|247
1622415300000|2021-05-30 22:55:00|28569.4|28498|28576.4|28500.8|28603.3|28505.8|28550.6|28494.9|191
1622415600000|2021-05-30 23:00:00|28571.6|28499|28554.1|28494.2|28585|28503.1|28547|28481.7|507
1622415900000|2021-05-30 23:05:00|28549.6|28493.6|28550.1|28500.1|28580.8|28506|28548.3|28485|307
1622416200000|2021-05-30 23:10:00|28556|28502.3|28551|28501|28560.3|28506.6|28547|28490|233
1622416500000|2021-05-30 23:15:00|28549.4|28499.4|28547.8|28497.8|28571|28506|28545.5|28493|318
1622416800000|2021-05-30 23:20:00|28547.7|28497.7|28564.3|28496.9|28569.3|28507.8|28546.2|28493.5|282
1622417100000|2021-05-30 23:25:00|28565.7|28496.8|28559.1|28495.2|28571|28504.4|28545.7|28493.5|290
1622417400000|2021-05-30 23:30:00|28558|28496.3|28563.6|28495.3|28568|28503.1|28544.6|28492|284
1622417700000|2021-05-30 23:35:00|28563.1|28493.4|28551.6|28497.9|28574.3|28504|28545.2|28490.1|303
1622418000000|2021-05-30 23:40:00|28551.8|28498|28565.6|28498.8|28568.3|28501.4|28543.7|28492.8|298
1622418300000|2021-05-30 23:45:00|28563.6|28499.1|28554.2|28504.2|28571.6|28509|28548.4|28495|298
1622418600000|2021-05-30 23:50:00|28556.3|28506.3|28553.4|28502.5|28559.5|28509.4|28548.3|28498.3|378
1622418900000|2021-05-30 23:55:00|28553.3|28499.5|28570.9|28506.8|28575.7|28511|28550.4|28499.5|451
1622419200000|2021-05-31 00:00:00|28582.1|28507.5|28568|28518|28582.1|28527.6|28555.8|28504.7|454
1622419500000|2021-05-31 00:05:00|28568.2|28518.2|28567.9|28517.9|28576.6|28526.6|28564.3|28514.3|317
1622419800000|2021-05-31 00:10:00|28567.8|28517.8|28566.4|28516.4|28573.3|28523.3|28563.9|28513.9|300
1622420100000|2021-05-31 00:15:00|28566.6|28516.6|28565.4|28515.4|28567.8|28517.8|28561.1|28511.1|317
1622420400000|2021-05-31 00:20:00|28565.2|28515.2|28568.8|28518.8|28572.9|28522.9|28560.3|28510.3|284
1622420700000|2021-05-31 00:25:00|28568.3|28518.3|28569.9|28519.9|28574.2|28524.2|28567.6|28517.6|309
1622421000000|2021-05-31 00:30:00|28569.5|28519.5|28566.8|28516.8|28572.4|28522.4|28565.2|28515.2|354
1622421300000|2021-05-31 00:35:00|28566.4|28516.4|28568.3|28518.3|28572.8|28522.8|28563.4|28513.4|321
1622421600000|2021-05-31 00:40:00|28567.6|28517.6|28564|28514|28569.7|28519.7|28560.9|28510.9|260
1622421900000|2021-05-31 00:45:00|28563.7|28513.7|28563.8|28513.8|28566|28516|28559.4|28509.4|269
1622422200000|2021-05-31 00:50:00|28563|28513|28565.9|28515.9|28570.5|28520.5|28558.1|28508.1|355
1622422500000|2021-05-31 00:55:00|28566.8|28516.8|28556|28506|28567.6|28517.6|28548.7|28498.7|421
1622422800000|2021-05-31 01:00:00|28555.4|28505.4|28558.2|28508.2|28561.9|28511.9|28550.8|28500.8|393
1622423100000|2021-05-31 01:05:00|28558.1|28508.1|28551.7|28501.7|28561.7|28511.7|28548.2|28498.2|405
1622423400000|2021-05-31 01:10:00|28551.6|28501.6|28545.5|28495.5|28557.5|28507.5|28543.1|28493.1|344
1622423700000|2021-05-31 01:15:00|28545.4|28495.4|28542.4|28492.4|28550.3|28500.3|28539.4|28489.4|469
1622424000000|2021-05-31 01:20:00|28541.7|28491.7|28548.4|28498.4|28550.4|28500.4|28538.7|28488.7|413
1622424300000|2021-05-31 01:25:00|28548.1|28498.1|28559.3|28509.3|28563.1|28513.1|28547.5|28497.5|375
1622424600000|2021-05-31 01:30:00|28559.1|28509.1|28564.3|28514.3|28566.5|28516.5|28558.8|28508.8|390
1622424900000|2021-05-31 01:35:00|28564.1|28514.1|28566.7|28516.7|28568.2|28518.2|28562.2|28512.2|367
1622425200000|2021-05-31 01:40:00|28566.6|28516.6|28569.6|28519.6|28569.6|28519.6|28563.2|28513.2|309
1622425500000|2021-05-31 01:45:00|28569.3|28519.3|28568.2|28518.2|28572.9|28522.9|28564.8|28514.8|312
1622425800000|2021-05-31 01:50:00|28567.9|28517.9|28561.8|28511.8|28568.5|28518.5|28560.1|28510.1|384
1622426100000|2021-05-31 01:55:00|28562|28512|28555.8|28505.8|28564.9|28514.9|28555.3|28505.3|376
1622426400000|2021-05-31 02:00:00|28555.7|28505.7|28558.2|28508.2|28559.7|28509.7|28554.1|28504.1|437
1622426700000|2021-05-31 02:05:00|28558|28508|28554.6|28504.6|28561.4|28511.4|28553|28503|288
1622427000000|2021-05-31 02:10:00|28554.5|28504.5|28556.1|28506.1|28559|28509|28552.6|28502.6|349
1622427300000|2021-05-31 02:15:00|28556.4|28506.4|28557.9|28507.9|28562|28512|28555.3|28505.3|333
1622427600000|2021-05-31 02:20:00|28558|28508|28558.3|28508.3|28561.9|28511.9|28556.3|28506.3|341
1622427900000|2021-05-31 02:25:00|28558.5|28508.5|28557.7|28507.7|28561.6|28511.6|28557|28507|288
1622428200000|2021-05-31 02:30:00|28556.7|28506.7|28556.5|28506.5|28559.5|28509.5|28554.1|28504.1|337
1622428500000|2021-05-31 02:35:00|28555.2|28505.2|28557.3|28507.3|28560.3|28510.3|28554.4|28504.4|325
1622428800000|2021-05-31 02:40:00|28557.4|28507.4|28553.2|28503.2|28560.8|28510.8|28552.5|28502.5|316
1622429100000|2021-05-31 02:45:00|28553.3|28503.3|28548.1|28498.1|28556|28506|28548.1|28498.1|322
1622429400000|2021-05-31 02:50:00|28548.8|28498.8|28546.4|28496.4|28552.3|28502.3|28544.9|28494.9|280
1622429700000|2021-05-31 02:55:00|28546.5|28496.5|28547.1|28497.1|28551.3|28501.3|28545.2|28495.2|316
1622430000000|2021-05-31 03:00:00|28547|28497|28550.4|28500.4|28552.2|28502.2|28545.6|28495.6|375
1622430300000|2021-05-31 03:05:00|28550.2|28500.2|28548.1|28498.1|28553.3|28503.3|28545.5|28495.5|323
1622430600000|2021-05-31 03:10:00|28547.2|28497.2|28551.1|28501.1|28553.5|28503.5|28545.4|28495.4|323
1622430900000|2021-05-31 03:15:00|28551.5|28501.5|28555|28505|28555.5|28505.5|28549.5|28499.5|385
1622431200000|2021-05-31 03:20:00|28554.2|28504.2|28555.3|28505.3|28559.4|28509.4|28551|28501|289
1622431500000|2021-05-31 03:25:00|28554|28504|28554.8|28504.8|28559.5|28509.5|28551.9|28501.9|276
1622431800000|2021-05-31 03:30:00|28553.2|28503.2|28559.8|28509.8|28561.7|28511.7|28553.2|28503.2|400
1622432100000|2021-05-31 03:35:00|28559.9|28509.9|28556.7|28506.7|28563.4|28513.4|28556.6|28506.6|282
1622432400000|2021-05-31 03:40:00|28557.2|28507.2|28561|28511|28561.8|28511.8|28556.5|28506.5|252
1622432700000|2021-05-31 03:45:00|28561.2|28511.2|28559.1|28509.1|28562.5|28512.5|28556.9|28506.9|224
1622433000000|2021-05-31 03:50:00|28559.3|28509.3|28561|28511|28563.1|28513.1|28557|28507|318
1622433300000|2021-05-31 03:55:00|28560.7|28510.7|28558.6|28508.6|28564.1|28514.1|28555.4|28505.4|357
1622433600000|2021-05-31 04:00:00|28559.8|28509.8|28559.3|28509.3|28565.3|28515.3|28556.5|28506.5|328
1622433900000|2021-05-31 04:05:00|28559.9|28509.9|28562.3|28512.3|28566|28516|28559.1|28509.1|280
1622434200000|2021-05-31 04:10:00|28561.9|28511.9|28564.5|28514.5|28568|28518|28560.8|28510.8|259
1622434500000|2021-05-31 04:15:00|28564.4|28514.4|28560.2|28510.2|28566.8|28516.8|28558.5|28508.5|238
1622434800000|2021-05-31 04:20:00|28560.3|28510.3|28562.9|28512.9|28566.2|28516.2|28560.3|28510.3|220
1622435100000|2021-05-31 04:25:00|28563|28513|28564.2|28514.2|28566.2|28516.2|28559.8|28509.8|217
1622435400000|2021-05-31 04:30:00|28561.9|28511.9|28559.4|28509.4|28563.3|28513.3|28555.5|28505.5|293
1622435700000|2021-05-31 04:35:00|28558.9|28508.9|28560.2|28510.2|28563.6|28513.6|28557.8|28507.8|225
1622436000000|2021-05-31 04:40:00|28560|28510|28561.6|28511.6|28564|28514|28559.3|28509.3|236
1622436300000|2021-05-31 04:45:00|28562.2|28512.2|28558.8|28508.8|28564.4|28514.4|28556.8|28506.8|253
1622436600000|2021-05-31 04:50:00|28559|28509|28556.4|28506.4|28561.1|28511.1|28555|28505|229
1622436900000|2021-05-31 04:55:00|28556.6|28506.6|28561.5|28511.5|28563.8|28513.8|28555.7|28505.7|247
1622437200000|2021-05-31 05:00:00|28561.7|28511.7|28561.1|28511.1|28565.2|28526|28543|28507.1|271
1622437500000|2021-05-31 05:05:00|28561|28511|28562.6|28512.6|28568.8|28531.6|28548.1|28510.7|283
1622437800000|2021-05-31 05:10:00|28562.7|28512.7|28561.3|28511.3|28567.2|28527.7|28546.5|28508.5|215
1622438100000|2021-05-31 05:15:00|28560.7|28510.7|28557|28507|28564.3|28526.8|28544.8|28506.3|234
1622438400000|2021-05-31 05:20:00|28557.4|28507.4|28556.8|28506.8|28560.5|28510.5|28553.7|28503.7|266
1622438700000|2021-05-31 05:25:00|28557.1|28507.1|28556.1|28506.1|28559|28509|28554.5|28504.5|179
1622439000000|2021-05-31 05:30:00|28556.3|28506.3|28564.5|28514.5|28566|28528.7|28545.7|28504.7|337
1622439300000|2021-05-31 05:35:00|28564.8|28514.8|28550|28530|28569|28533.7|28546.9|28510|292
1622439600000|2021-05-31 05:40:00|28550.7|28530.7|28568.6|28518.6|28572.3|28536.4|28550.1|28515.5|371
1622439900000|2021-05-31 05:45:00|28553.2|28533.2|28574.4|28524.4|28578.5|28539.1|28552.7|28518.6|369
1622440200000|2021-05-31 05:50:00|28574.5|28524.5|28562.3|28542.3|28583|28545.2|28558.8|28522.3|366
1622440500000|2021-05-31 05:55:00|28561.5|28541.5|28562.2|28542.2|28569.1|28549.1|28560.5|28540.5|332
1622440800000|2021-05-31 06:00:00|28562.3|28542.3|28564.6|28544.6|28568.7|28548.7|28559.9|28539.9|446
1622441100000|2021-05-31 06:05:00|28564.5|28544.5|28554.3|28534.3|28565.6|28545.6|28553.6|28533.6|331
1622441400000|2021-05-31 06:10:00|28554.5|28534.5|28553.3|28533.3|28558|28538|28552|28532|349
1622441700000|2021-05-31 06:15:00|28552.9|28532.9|28553.3|28533.3|28555.8|28535.8|28550.3|28530.3|329
1622442000000|2021-05-31 06:20:00|28552.7|28532.7|28556.8|28536.8|28564|28544|28552.7|28532.7|432
1622442300000|2021-05-31 06:25:00|28556.9|28536.9|28551.8|28531.8|28559.2|28539.2|28548.3|28528.3|445
1622442600000|2021-05-31 06:30:00|28551.7|28531.7|28561.7|28541.7|28562.6|28542.6|28550.1|28530.1|372
1622442900000|2021-05-31 06:35:00|28561.8|28541.8|28570.3|28550.3|28573.8|28553.8|28559.8|28539.8|433
1622443200000|2021-05-31 06:40:00|28570.5|28550.5|28581.2|28561.2|28582.5|28562.5|28570.2|28550.2|389
1622443500000|2021-05-31 06:45:00|28583.5|28563.5|28568.3|28548.3|28583.6|28563.6|28566.9|28546.9|444
1622443800000|2021-05-31 06:50:00|28567.8|28547.8|28565.9|28545.9|28571.7|28551.7|28564.6|28544.6|295
1622444100000|2021-05-31 06:55:00|28565.8|28545.8|28567.1|28547.1|28567.1|28547.1|28558.6|28538.6|434
1622444400000|2021-05-31 07:00:00|28566.8|28546.8|28556.5|28536.5|28567.6|28547.6|28556.2|28536.2|479
1622444700000|2021-05-31 07:05:00|28557|28537|28554.5|28534.5|28560.8|28540.8|28553.3|28533.3|427
1622445000000|2021-05-31 07:10:00|28553.7|28533.7|28559.6|28539.6|28560.6|28540.6|28550.3|28530.3|419
1622445300000|2021-05-31 07:15:00|28559|28539|28576.9|28556.9|28579.7|28559.7|28554.3|28534.3|473
1622445600000|2021-05-31 07:20:00|28576.5|28556.5|28566.2|28546.2|28577.6|28557.6|28566.2|28546.2|429
1622445900000|2021-05-31 07:25:00|28566.3|28546.3|28564.2|28544.2|28569.6|28549.6|28559.2|28539.2|465
1622446200000|2021-05-31 07:30:00|28562.8|28542.8|28561|28541|28564.9|28544.9|28558.6|28538.6|504
1622446500000|2021-05-31 07:35:00|28560.9|28540.9|28548.7|28528.7|28565.6|28545.6|28547.5|28527.5|559
1622446800000|2021-05-31 07:40:00|28548.6|28528.6|28556.5|28536.5|28558.5|28538.5|28548.4|28528.4|548
1622447100000|2021-05-31 07:45:00|28556.4|28536.4|28570.9|28550.9|28575.6|28555.6|28556.1|28536.1|546
1622447400000|2021-05-31 07:50:00|28570.8|28550.8|28573.8|28553.8|28576.5|28556.5|28569.2|28549.2|463
1622447700000|2021-05-31 07:55:00|28573.6|28553.6|28574.8|28554.8|28578|28558|28569.9|28549.9|452
1622448000000|2021-05-31 08:00:00|28576.6|28556.6|28579.4|28559.4|28580.8|28560.8|28574.6|28554.6|448
1622448300000|2021-05-31 08:05:00|28579.5|28559.5|28578.6|28558.6|28584.3|28564.3|28577.3|28557.3|417
1622448600000|2021-05-31 08:10:00|28579|28559|28570.6|28550.6|28580.2|28560.2|28569|28549|496
1622448900000|2021-05-31 08:15:00|28570.8|28550.8|28568.9|28548.9|28571.5|28551.5|28562.6|28542.6|522
1622449200000|2021-05-31 08:20:00|28568.8|28548.8|28568.2|28548.2|28569.6|28549.6|28558.9|28538.9|478
1622449500000|2021-05-31 08:25:00|28567.9|28547.9|28567.2|28547.2|28572.1|28552.1|28566|28546|445
1622449800000|2021-05-31 08:30:00|28567.1|28547.1|28564.2|28544.2|28571.2|28551.2|28562.2|28542.2|528
1622450100000|2021-05-31 08:35:00|28563.5|28543.5|28564.5|28544.5|28570.9|28550.9|28561.8|28541.8|560
1622450400000|2021-05-31 08:40:00|28564.4|28544.4|28568.7|28548.7|28571.5|28551.5|28564.4|28544.4|454
1622450700000|2021-05-31 08:45:00|28568.6|28548.6|28578.3|28558.3|28584.6|28564.6|28561.3|28541.3|740
1622451000000|2021-05-31 08:50:00|28577.8|28557.8|28572.7|28552.7|28577.8|28557.8|28568.3|28548.3|705
1622451300000|2021-05-31 08:55:00|28572.5|28552.5|28552.2|28532.2|28573.7|28553.7|28541.6|28521.6|823
1622451600000|2021-05-31 09:00:00|28553.2|28533.2|28553.8|28533.8|28560.6|28540.6|28549.9|28529.9|594
1622451900000|2021-05-31 09:05:00|28553.4|28533.4|28554.7|28534.7|28557.1|28537.1|28545.6|28525.6|546
1622452200000|2021-05-31 09:10:00|28554.8|28534.8|28573.1|28553.1|28575.3|28555.3|28553.6|28533.6|539
1622452500000|2021-05-31 09:15:00|28572.5|28552.5|28565.6|28545.6|28575.4|28555.4|28564.9|28544.9|498
1622452800000|2021-05-31 09:20:00|28566.1|28546.1|28567.8|28547.8|28568.6|28548.6|28560.2|28540.2|478
1622453100000|2021-05-31 09:25:00|28568.1|28548.1|28571.7|28551.7|28575.9|28555.9|28566.6|28546.6|532
1622453400000|2021-05-31 09:30:00|28571.8|28551.8|28571.8|28551.8|28573.8|28553.8|28568|28548|446
1622453700000|2021-05-31 09:35:00|28572|28552|28575.9|28555.9|28577.4|28557.4|28567.1|28547.1|464
1622454000000|2021-05-31 09:40:00|28576|28556|28567.9|28547.9|28580.1|28560.1|28567.7|28547.7|491
1622454300000|2021-05-31 09:45:00|28567.7|28547.7|28558.6|28538.6|28568.9|28548.9|28557.7|28537.7|430
1622454600000|2021-05-31 09:50:00|28558.7|28538.7|28548.1|28528.1|28563.2|28543.2|28548.1|28528.1|516
1622454900000|2021-05-31 09:55:00|28544.7|28524.7|28536|28516|28549.9|28529.9|28535.1|28515.1|525
1622455200000|2021-05-31 10:00:00|28536.5|28516.5|28529.7|28509.7|28542.9|28522.9|28527.4|28507.4|508
1622455500000|2021-05-31 10:05:00|28529.5|28509.5|28527.6|28507.6|28532.2|28512.2|28519.8|28499.8|397
1622455800000|2021-05-31 10:10:00|28526.4|28506.4|28519.4|28499.4|28529.5|28509.5|28514.8|28494.8|358
1622456100000|2021-05-31 10:15:00|28519.8|28499.8|28526.9|28476.9|28531.9|28499.8|28508.1|28475.5|373
1622456400000|2021-05-31 10:20:00|28527.1|28477.1|28522|28472|28529.2|28497.8|28508.8|28471.4|357
1622456700000|2021-05-31 10:25:00|28522.2|28472.2|28520.5|28500.5|28526.8|28500.5|28507.3|28469.8|485
1622457000000|2021-05-31 10:30:00|28521.1|28501.1|28526.2|28506.2|28528.3|28508.3|28517.9|28497.9|418
1622457300000|2021-05-31 10:35:00|28525.8|28505.8|28528.9|28508.9|28531.4|28511.4|28517.7|28497.7|432
1622457600000|2021-05-31 10:40:00|28529.2|28509.2|28528.4|28508.4|28537.2|28512.4|28523.4|28487.2|418
1622457900000|2021-05-31 10:45:00|28529.2|28509.2|28526.4|28506.4|28529.8|28509.8|28517.4|28497.4|451
1622458200000|2021-05-31 10:50:00|28526.1|28506.1|28525.5|28505.5|28532|28512|28522.9|28502.9|351
1622458500000|2021-05-31 10:55:00|28524.5|28504.5|28523.5|28503.5|28526.8|28506.8|28518|28498|425
1622458800000|2021-05-31 11:00:00|28523.2|28503.2|28525.2|28505.2|28527.6|28507.6|28519.1|28499.1|408
1622459100000|2021-05-31 11:05:00|28525.1|28505.1|28524.9|28504.9|28527.2|28507.2|28520.1|28500.1|400
1622459400000|2021-05-31 11:10:00|28524.6|28504.6|28528|28508|28530.5|28510.5|28522.1|28502.1|361
1622459700000|2021-05-31 11:15:00|28527.4|28507.4|28534.5|28514.5|28538.6|28518.6|28522.2|28502.2|322
1622460000000|2021-05-31 11:20:00|28533.9|28513.9|28529.8|28509.8|28536.3|28516.3|28528.9|28508.9|387
1622460300000|2021-05-31 11:25:00|28529.9|28509.9|28524.9|28504.9|28531|28511|28521.9|28501.9|400
1622460600000|2021-05-31 11:30:00|28527.2|28507.2|28521.3|28501.3|28538.2|28507.7|28520.5|28488.2|356
1622460900000|2021-05-31 11:35:00|28521.4|28501.4|28527.4|28507.4|28535.9|28515.9|28521|28501|363
1622461200000|2021-05-31 11:40:00|28527.6|28507.6|28525.6|28505.6|28531.7|28511.7|28522.4|28502.4|342
1622461500000|2021-05-31 11:45:00|28526.4|28506.4|28518.5|28498.5|28526.9|28506.9|28514.5|28494.5|414
1622461800000|2021-05-31 11:50:00|28518.4|28498.4|28517.7|28497.7|28523.5|28503.5|28516.3|28496.3|381
1622462100000|2021-05-31 11:55:00|28517.3|28497.3|28508.3|28488.3|28517.7|28497.7|28505.3|28485.3|508
1622462400000|2021-05-31 12:00:00|28508.1|28488.1|28503.8|28483.8|28510.8|28490.8|28497.7|28477.7|557
1622462700000|2021-05-31 12:05:00|28503.3|28483.3|28500.3|28480.3|28507.5|28487.5|28499.1|28479.1|347
1622463000000|2021-05-31 12:10:00|28500.8|28480.8|28497.2|28477.2|28503|28483|28493.4|28473.4|342
1622463300000|2021-05-31 12:15:00|28497.3|28477.3|28494.9|28474.9|28502.4|28482.4|28493.7|28473.7|362
1622463600000|2021-05-31 12:20:00|28494.6|28474.6|28498.1|28478.1|28503.7|28483.7|28494.6|28474.6|325
1622463900000|2021-05-31 12:25:00|28497.9|28477.9|28498.9|28478.9|28501.8|28481.8|28494.7|28474.7|310
1622464200000|2021-05-31 12:30:00|28499|28479|28499.6|28479.6|28503.9|28483.9|28494.1|28474.1|339
1622464500000|2021-05-31 12:35:00|28498.8|28478.8|28497.5|28477.5|28518.6|28484|28495.7|28461.8|302
1622464800000|2021-05-31 12:40:00|28497.4|28477.4|28497.5|28477.5|28513.7|28481.5|28493.1|28458.2|351
1622465100000|2021-05-31 12:45:00|28497.6|28477.6|28498.9|28478.9|28514.4|28480.6|28493.1|28452.5|261
1622465400000|2021-05-31 12:50:00|28498.8|28478.8|28498.8|28478.8|28516.1|28484.1|28495.9|28460.5|305
1622465700000|2021-05-31 12:55:00|28504|28484|28506.2|28486.2|28520|28487.3|28500.6|28470|325
1622466000000|2021-05-31 13:00:00|28506.3|28486.3|28484.2|28464.2|28516|28487|28482.2|28446.6|426
1622466300000|2021-05-31 13:05:00|28483.6|28463.6|28491.7|28471.7|28506.7|28471.7|28483.2|28454.9|330
1622466600000|2021-05-31 13:10:00|28492.2|28472.2|28488.2|28468.2|28505|28472.9|28487.6|28451.3|351
1622466900000|2021-05-31 13:15:00|28488.4|28468.4|28502.7|28452.7|28505.8|28470.1|28484|28449.1|357
1622467200000|2021-05-31 13:20:00|28502.5|28452.5|28489|28469|28505.4|28470.7|28485.5|28449.3|314
1622467500000|2021-05-31 13:25:00|28489.2|28469.2|28510.5|28460.5|28512.3|28477.3|28488.1|28454.4|364
1622467800000|2021-05-31 13:30:00|28511.4|28461.4|28500|28480|28518.3|28486|28498.6|28457|421
1622468100000|2021-05-31 13:35:00|28500.2|28480.2|28500.9|28480.9|28503.6|28483.6|28498|28478|301
1622468400000|2021-05-31 13:40:00|28501.2|28481.2|28511.9|28491.9|28514|28494|28500.3|28480.3|416
1622468700000|2021-05-31 13:45:00|28511.7|28491.7|28514.4|28494.4|28514.6|28494.6|28509.9|28489.9|312
1622469000000|2021-05-31 13:50:00|28515.1|28495.1|28496.2|28476.2|28516.7|28496.7|28495.7|28475.7|453
1622469300000|2021-05-31 13:55:00|28496|28476|28489.2|28469.2|28497.4|28477.4|28487.9|28467.9|381
1622469600000|2021-05-31 14:00:00|28489.6|28469.6|28489.9|28469.9|28492.7|28472.7|28486.2|28466.2|421
1622469900000|2021-05-31 14:05:00|28490.2|28470.2|28487.2|28467.2|28490.6|28470.6|28483.1|28463.1|368
1622470200000|2021-05-31 14:10:00|28487.5|28467.5|28485.6|28465.6|28488|28468|28484.2|28464.2|349
1622470500000|2021-05-31 14:15:00|28485.7|28465.7|28492.4|28472.4|28495|28475|28484.2|28464.2|357
1622470800000|2021-05-31 14:20:00|28508.5|28458.5|28493.1|28473.1|28508.7|28474.6|28485.5|28456.7|403
1622471100000|2021-05-31 14:25:00|28493.3|28473.3|28483.9|28463.9|28506.3|28475.9|28483.9|28455.6|328
1622471400000|2021-05-31 14:30:00|28484|28464|28476.6|28456.6|28497.6|28464.3|28475.5|28442.1|460
1622471700000|2021-05-31 14:35:00|28476.3|28456.3|28479|28459|28491|28461.2|28471.2|28436.5|396
1622472000000|2021-05-31 14:40:00|28479.4|28459.4|28484.9|28434.9|28486.5|28459.4|28468.6|28433.9|407
1622472300000|2021-05-31 14:45:00|28484.7|28434.7|28490.9|28440.9|28491.8|28457.7|28470.3|28432|440
1622472600000|2021-05-31 14:50:00|28491|28441|28462|28412|28497.1|28452.3|28461.8|28411.8|631
1622472900000|2021-05-31 14:55:00|28461|28411|28405.5|28385.5|28461|28421.4|28405.4|28373.6|1000
1622473200000|2021-05-31 15:00:00|28406.2|28386.2|28410|28360|28437.1|28404.1|28394.4|28358.5|985
1622473500000|2021-05-31 15:05:00|28396.5|28376.5|28400.6|28380.6|28418.2|28384.7|28389.8|28358.5|613
1622473800000|2021-05-31 15:10:00|28401.1|28381.1|28389.6|28369.6|28414.2|28385|28384.2|28350.8|682
1622474100000|2021-05-31 15:15:00|28389.4|28369.4|28397|28377|28401.7|28381.7|28388.8|28368.8|537
1622474400000|2021-05-31 15:20:00|28396.9|28376.9|28395.2|28375.2|28408.8|28377.8|28388.8|28357.7|407
1622474700000|2021-05-31 15:25:00|28396|28376|28398.2|28378.2|28401.6|28381.6|28392.5|28372.5|459
1622475000000|2021-05-31 15:30:00|28398.5|28378.5|28398.3|28378.3|28416|28381.6|28395.1|28365.4|379
1622475300000|2021-05-31 15:35:00|28399.3|28379.3|28395.8|28375.8|28400.4|28380.4|28390.6|28370.6|331
1622475600000|2021-05-31 15:40:00|28396.2|28376.2|28395|28375|28399|28379|28390.9|28370.9|308
1622475900000|2021-05-31 15:45:00|28394.4|28374.4|28390.5|28370.5|28395|28375|28385.7|28365.7|390
1622476200000|2021-05-31 15:50:00|28390|28370|28390.3|28370.3|28392.6|28372.6|28388.1|28368.1|362
1622476500000|2021-05-31 15:55:00|28390|28370|28390.6|28370.6|28391.6|28371.6|28387.2|28367.2|281
1622476800000|2021-05-31 16:00:00|28390.9|28370.9|28406.5|28356.5|28406.6|28373.5|28387|28350.5|340
1622477100000|2021-05-31 16:05:00|28404.5|28354.5|28397.8|28377.8|28410.9|28378.3|28391.9|28354.5|241
1622477400000|2021-05-31 16:10:00|28398.1|28378.1|28395.4|28375.4|28412.6|28378.2|28393.2|28359.5|292
1622477700000|2021-05-31 16:15:00|28395.5|28375.5|28394.6|28374.6|28413.2|28379|28389.6|28354.9|313
1622478000000|2021-05-31 16:20:00|28394.7|28374.7|28399|28379|28413.9|28380|28394|28361.1|249
1622478300000|2021-05-31 16:25:00|28398.8|28378.8|28397.5|28377.5|28415.9|28382.5|28396.3|28361.2|303
1622478600000|2021-05-31 16:30:00|28397.9|28377.9|28398.2|28378.2|28413.8|28380.5|28397.3|28361.1|207
1622478900000|2021-05-31 16:35:00|28398.3|28378.3|28396.6|28376.6|28416.5|28382.6|28396.6|28362.7|314
1622479200000|2021-05-31 16:40:00|28409.5|28359.5|28410.3|28360.3|28413|28378.1|28393.1|28358.8|343
1622479500000|2021-05-31 16:45:00|28410.4|28360.4|28394|28374|28413.7|28379|28392.9|28359.3|251
1622479800000|2021-05-31 16:50:00|28393.9|28373.9|28394.4|28374.4|28410.2|28376.2|28393.1|28356.5|247
1622480100000|2021-05-31 16:55:00|28394.5|28374.5|28394.2|28374.2|28413.3|28375.7|28391.6|28358.6|265
1622480400000|2021-05-31 17:00:00|28393.2|28373.2|28397.2|28377.2|28413.3|28378.2|28393.2|28358.4|270
1622480700000|2021-05-31 17:05:00|28397.7|28377.7|28408.6|28358.6|28412.5|28378.6|28393.6|28357|211
1622481000000|2021-05-31 17:10:00|28408.7|28358.7|28408|28358|28410.5|28374.2|28388.9|28354.4|263
1622481300000|2021-05-31 17:15:00|28407.5|28357.5|28393.5|28373.5|28409.1|28374.5|28392.5|28356.9|159
1622481600000|2021-05-31 17:20:00|28393.6|28373.6|28407.3|28357.3|28409.9|28375.7|28391.8|28356|231
1622481900000|2021-05-31 17:25:00|28406.5|28356.5|28394.3|28374.3|28410.2|28375.2|28391.2|28356.5|230
1622482200000|2021-05-31 17:30:00|28394.5|28374.5|28409.7|28359.7|28410.2|28375.8|28392.6|28358.3|231
1622482500000|2021-05-31 17:35:00|28409.4|28359.4|28395.9|28375.9|28412.2|28376.6|28393.4|28358.6|265
1622482800000|2021-05-31 17:40:00|28395.8|28375.8|28395.8|28375.8|28411.8|28376.8|28394|28359.3|260
1622483100000|2021-05-31 17:45:00|28395.3|28375.3|28395.9|28375.9|28411|28376.7|28394.7|28360.2|207
1622483400000|2021-05-31 17:50:00|28396|28376|28395|28375|28411.4|28376.6|28394.7|28357.2|221
1622483700000|2021-05-31 17:55:00|28395.1|28375.1|28395.3|28375.3|28411.3|28376.5|28394.1|28358.2|209
1622484000000|2021-05-31 18:00:00|28394.4|28374.4|28395.5|28375.5|28411.6|28377|28393.7|28359.8|276
1622484300000|2021-05-31 18:05:00|28395.1|28375.1|28410.2|28360.2|28411.7|28376.3|28393.8|28356.1|203
1622484600000|2021-05-31 18:10:00|28410.1|28360.1|28394.2|28374.2|28410.9|28375.9|28393.4|28354.6|201
1622484900000|2021-05-31 18:15:00|28394.3|28374.3|28409.2|28359.2|28410|28375.1|28393.5|28358.2|154
1622485200000|2021-05-31 18:20:00|28409.1|28359.1|28410.2|28360.2|28411.2|28375.3|28393.5|28358.4|172
1622485500000|2021-05-31 18:25:00|28410.5|28360.5|28394.1|28374.1|28411.6|28376.3|28393.6|28358.5|186
1622485800000|2021-05-31 18:30:00|28394|28374|28408.2|28358.2|28412.1|28375.5|28393.5|28358.2|134
1622486100000|2021-05-31 18:35:00|28408.3|28358.3|28410.6|28360.6|28411.5|28374.9|28392.2|28357.1|152
1622486400000|2021-05-31 18:40:00|28410.4|28360.4|28394.5|28374.5|28410.4|28375.5|28393.3|28358.2|176
1622486700000|2021-05-31 18:45:00|28394.3|28374.3|28410.6|28360.6|28412.5|28376|28393.6|28358|239
1622487000000|2021-05-31 18:50:00|28410.4|28360.4|28396.2|28376.2|28414.4|28379.7|28394.8|28359.9|285
1622487300000|2021-05-31 18:55:00|28396.6|28376.6|28429|28379|28439.9|28389.9|28396.6|28363.3|409
1622487600000|2021-05-31 19:00:00|28426.1|28376.1|28425.5|28375.5|28429.9|28379.9|28420.3|28370.3|744
1622487900000|2021-05-31 19:05:00|28425.7|28375.7|28438.4|28372.3|28438.9|28381.5|28420.1|28370.1|494
1622488200000|2021-05-31 19:10:00|28428.8|28378.8|28429|28379|28444.8|28381.7|28425.5|28371|228
1622488500000|2021-05-31 19:15:00|28429.2|28379.2|28432.4|28382.4|28435.9|28385.9|28428.1|28378.1|245
1622488800000|2021-05-31 19:20:00|28432.2|28382.2|28430.8|28380.8|28439|28386.9|28425.3|28373.4|254
1622489100000|2021-05-31 19:25:00|28431.7|28381.7|28426|28376|28436.5|28386.5|28423.1|28373.1|271
1622489400000|2021-05-31 19:30:00|28427.2|28377.2|28425.2|28375.2|28436.5|28384.9|28417.1|28367.1|207
1622489700000|2021-05-31 19:35:00|28426.7|28376.7|28428.2|28378.2|28433.5|28382|28416.3|28366.3|253
1622490000000|2021-05-31 19:40:00|28428.8|28378.8|28424.7|28374.7|28433.5|28383.5|28421.3|28371.3|197
1622490300000|2021-05-31 19:45:00|28426.2|28376.2|28430.1|28380.1|28435.3|28384.7|28414|28364|238
1622490600000|2021-05-31 19:50:00|28429.9|28379.9|28429.7|28379.7|28439|28386.2|28418.7|28368.7|199
1622490900000|2021-05-31 19:55:00|28435.2|28385.2|28423.1|28370.8|28436.3|28385.6|28416.8|28364.7|364
1622491200000|2021-05-31 20:00:00|28425.4|28369.8|28422.1|28372.1|28445|28378.2|28412.7|28353.4|287
1622491500000|2021-05-31 20:05:00|28422.5|28372.5|28422.7|28367.6|28443.4|28375.8|28409|28359|185
1622491800000|2021-05-31 20:10:00|28422.4|28368.9|28419.9|28369.9|28439.8|28379.3|28413.9|28358|235
1622492100000|2021-05-31 20:15:00|28420.3|28370.3|28420.8|28370.8|28444.3|28378.3|28414.8|28364.8|212
1622492400000|2021-05-31 20:20:00|28420.1|28370.1|28424.6|28368.3|28438.5|28379.6|28415.3|28365.3|222
1622492700000|2021-05-31 20:25:00|28425.2|28375.2|28419.3|28369.3|28443|28378.5|28413.3|28360.8|247
1622493000000|2021-05-31 20:30:00|28421.2|28365.4|28429.8|28365.5|28445|28378.3|28409.4|28350.4|294
1622493300000|2021-05-31 20:35:00|28428.3|28362.8|28419.3|28366.4|28445.9|28375.5|28414.1|28349.8|301
1622493600000|2021-05-31 20:40:00|28417.6|28364.5|28425.6|28353.4|28458.3|28375.2|28413.8|28334.1|225
1622493900000|2021-05-31 20:45:00|28425.5|28354.1|28445.2|28362|28464.7|28375|28415|28334.1|215
1622494200000|2021-05-31 20:50:00|28457.7|28364.4|28437.7|28361.8|28462.3|28378.8|28418.3|28341|301
1622494500000|2021-05-31 20:55:00|28454.5|28355.4|28449.4|28357.9|28463.7|28360.3|28435.4|28329|253
1622494800000|2021-05-31 21:00:00|28451.8|28357.1|28463|28352.5|28469.6|28372.8|28447.6|28349.4|42
1622495100000|2021-05-31 21:05:00|28458|28366|28460.9|28356.7|28476.5|28403.9|28445|28330|125
1622495400000|2021-05-31 21:10:00|28462.6|28350.8|28471.6|28354.6|28472|28397.2|28446.1|28336.3|108
1622495700000|2021-05-31 21:15:00|28464.1|28351.1|28459.3|28342.3|28477.3|28394.4|28452.3|28338.8|179
1622496000000|2021-05-31 21:20:00|28464.4|28347.4|28442.9|28384.7|28469.7|28398.3|28442.1|28335.2|150
1622496300000|2021-05-31 21:25:00|28454.9|28390|28462.1|28366.4|28466.7|28399.1|28446|28365.2|146
1622496600000|2021-05-31 21:30:00|28448|28398|28462.6|28381.2|28471.1|28398|28442.4|28351.8|206
1622496900000|2021-05-31 21:35:00|28462.8|28380.6|28458.9|28390.1|28466.7|28400.6|28443.7|28352.3|183
1622497200000|2021-05-31 21:40:00|28462.3|28373.4|28454.3|28394.4|28465.2|28403.8|28443.7|28353.3|213
1622497500000|2021-05-31 21:45:00|28456.6|28390.3|28460.1|28377.1|28466.9|28401.3|28448.6|28351|200
1622497800000|2021-05-31 21:50:00|28461|28375.4|28463.7|28350.6|28464.6|28400.4|28454.2|28341.1|191
1622498100000|2021-05-31 21:55:00|28461.2|28344.2|28457.1|28396.5|28464.6|28400.3|28444.6|28344.2|185
1622498400000|2021-05-31 22:00:00|28460.3|28384.6|28458.4|28355.7|28467|28403.1|28441.7|28353.1|891
1622498700000|2021-05-31 22:05:00|28458.2|28362.6|28450.7|28394.4|28460.3|28403.4|28445.3|28355.1|852
1622499000000|2021-05-31 22:10:00|28451.1|28394.7|28447.2|28390.6|28457.7|28399|28440.9|28366.1|578
1622499300000|2021-05-31 22:15:00|28448.1|28391.2|28444.7|28389.3|28452.3|28398|28439.7|28382.3|224
1622499600000|2021-05-31 22:20:00|28444.4|28390.6|28441.6|28386.3|28450.4|28397|28438.3|28381.8|216
1622499900000|2021-05-31 22:25:00|28444.5|28386.5|28447.7|28392|28448|28395.3|28438.9|28382.3|218
1622500200000|2021-05-31 22:30:00|28443.2|28393.2|28437.4|28381|28444.4|28393.2|28431.4|28373.2|299
1622500500000|2021-05-31 22:35:00|28435.3|28379.7|28437|28386.1|28442|28391|28434.9|28371.6|147
1622500800000|2021-05-31 22:40:00|28437.1|28387|28435.7|28385.7|28441.9|28391.9|28434.9|28380.5|178
1622501100000|2021-05-31 22:45:00|28438.7|28386.9|28438.7|28388.7|28439.8|28389.8|28434.6|28381|298
1622501400000|2021-05-31 22:50:00|28438.4|28388.4|28440.7|28390.7|28442|28392|28435.4|28381.3|296
1622501700000|2021-05-31 22:55:00|28440.4|28390|28425|28372.1|28443.4|28393.4|28422.3|28357|208
1622502000000|2021-05-31 23:00:00|28427|28371.1|28415.4|28365.4|28431.3|28373.2|28411.6|28357.4|476
1622502300000|2021-05-31 23:05:00|28415.8|28365.8|28411.9|28361.9|28426.2|28376.2|28411.1|28358.7|455
1622502600000|2021-05-31 23:10:00|28409.9|28359.9|28412.2|28362.2|28418.6|28368.6|28407.4|28357.4|349
1622502900000|2021-05-31 23:15:00|28411.8|28361.8|28414.1|28364.1|28417.9|28367.9|28404.7|28354.7|249
1622503200000|2021-05-31 23:20:00|28412.1|28362.1|28409.8|28359.8|28417.1|28367.1|28406.8|28356.8|296
1622503500000|2021-05-31 23:25:00|28407.2|28357.2|28411|28361|28414.4|28364.4|28405.4|28355.4|323
1622503800000|2021-05-31 23:30:00|28408.1|28358.1|28409.8|28359.8|28414.7|28364.7|28405.5|28355.5|384
1622504100000|2021-05-31 23:35:00|28410|28360|28405.2|28355.2|28416|28366|28402.5|28352.5|309
1622504400000|2021-05-31 23:40:00|28404|28354|28404|28354|28407.8|28357.8|28399.9|28349.9|364
1622504700000|2021-05-31 23:45:00|28403.8|28353.8|28405.6|28355.6|28413.2|28363.2|28399|28349|383
1622505000000|2021-05-31 23:50:00|28405.5|28355.5|28407.6|28357.6|28411.2|28361.2|28400.1|28350.1|296
1622505300000|2021-05-31 23:55:00|28411.5|28361.5|28407.3|28357.3|28413.4|28363.4|28400.3|28350.3|457
1622505600000|2021-06-01 00:00:00|28408.2|28358.2|28412.7|28362.7|28414.3|28364.3|28399.7|28349.7|480
1622505900000|2021-06-01 00:05:00|28412.6|28362.6|28416|28366|28417.1|28367.1|28409.5|28359.5|341
1622506200000|2021-06-01 00:10:00|28416.2|28366.2|28419|28369|28422.4|28372.4|28414.4|28364.4|358
1622506500000|2021-06-01 00:15:00|28419.4|28369.4|28417.7|28367.7|28420.4|28370.4|28413.7|28363.7|315
1622506800000|2021-06-01 00:20:00|28418.8|28368.8|28424.7|28374.7|28425.2|28375.2|28413.6|28363.6|334
1622507100000|2021-06-01 00:25:00|28424.6|28374.6|28419.3|28369.3|28425.8|28375.8|28417.3|28367.3|297
1622507400000|2021-06-01 00:30:00|28419.6|28369.6|28416.6|28366.6|28420.1|28370.1|28414.1|28364.1|313
1622507700000|2021-06-01 00:35:00|28416.9|28366.9|28414.4|28364.4|28418.3|28368.3|28412|28362|305
1622508000000|2021-06-01 00:40:00|28413.6|28363.6|28413.2|28363.2|28415.8|28365.8|28406|28356|377
1622508300000|2021-06-01 00:45:00|28413.4|28363.4|28412.2|28362.2|28413.8|28363.8|28408.9|28358.9|316
1622508600000|2021-06-01 00:50:00|28412|28362|28408.5|28358.5|28412.8|28362.8|28406.2|28356.2|413
1622508900000|2021-06-01 00:55:00|28406.9|28356.9|28406.8|28356.8|28410.4|28360.4|28403.5|28353.5|400
1622509200000|2021-06-01 01:00:00|28407.8|28357.8|28406.8|28356.8|28411.2|28361.2|28404.8|28354.8|457
1622509500000|2021-06-01 01:05:00|28404.9|28354.9|28404.1|28354.1|28407.2|28357.2|28400.9|28350.9|349
1622509800000|2021-06-01 01:10:00|28404.2|28354.2|28398.8|28348.8|28407.1|28357.1|28395.1|28345.1|457
1622510100000|2021-06-01 01:15:00|28398.6|28348.6|28391.3|28341.3|28400.4|28350.4|28389.4|28339.4|510
1622510400000|2021-06-01 01:20:00|28392.7|28342.7|28394.5|28344.5|28399.1|28362.8|28382.8|28337.5|441
1622510700000|2021-06-01 01:25:00|28395.2|28345.2|28397.5|28347.5|28398.5|28348.5|28389.6|28339.6|404
1622511000000|2021-06-01 01:30:00|28397.6|28347.6|28394.2|28344.2|28402.9|28363.9|28383.6|28343.5|533
1622511300000|2021-06-01 01:35:00|28394|28344|28397.5|28347.5|28399.7|28361.8|28381.8|28342.8|501
1622511600000|2021-06-01 01:40:00|28398|28348|28395|28345|28401.9|28351.9|28391.7|28341.7|458
1622511900000|2021-06-01 01:45:00|28394.7|28344.7|28395.7|28345.7|28400.5|28350.5|28394.1|28344.1|369
1622512200000|2021-06-01 01:50:00|28395|28345|28395.1|28345.1|28399|28349|28390.1|28340.1|442
1622512500000|2021-06-01 01:55:00|28395|28345|28396.9|28346.9|28400.9|28350.9|28392.6|28342.6|475
1622512800000|2021-06-01 02:00:00|28397.4|28347.4|28399.3|28349.3|28402.4|28362.4|28381.7|28343.5|410
1622513100000|2021-06-01 02:05:00|28399.4|28349.4|28391.5|28341.5|28399.5|28349.5|28385.8|28335.8|412
1622513400000|2021-06-01 02:10:00|28389.7|28339.7|28395.3|28345.3|28395.8|28345.8|28385.7|28335.7|404
1622513700000|2021-06-01 02:15:00|28394.9|28344.9|28399.1|28349.1|28401.8|28364.5|28382.8|28342.6|366
1622514000000|2021-06-01 02:20:00|28399.4|28349.4|28385.4|28365.4|28401.4|28365.4|28383.8|28346.6|253
1622514300000|2021-06-01 02:25:00|28398.3|28348.3|28395.8|28345.8|28399.7|28363.3|28381|28344.6|256
1622514600000|2021-06-01 02:30:00|28396.5|28346.5|28400.3|28350.3|28402.8|28364.7|28384.1|28346.5|340
1622514900000|2021-06-01 02:35:00|28400|28350|28402.8|28352.8|28406.3|28369.8|28389.5|28348.6|312
1622515200000|2021-06-01 02:40:00|28403.3|28353.3|28404.4|28354.4|28405.7|28371.3|28388.2|28351.4|227
1622515500000|2021-06-01 02:45:00|28404.1|28354.1|28398.7|28348.7|28404.9|28367.2|28385.8|28347.2|304
1622515800000|2021-06-01 02:50:00|28398.8|28348.8|28398.4|28348.4|28401.5|28363.8|28383.8|28345.1|297
1622516100000|2021-06-01 02:55:00|28399.7|28349.7|28404.6|28354.6|28410.7|28364.8|28384.4|28348.2|364
1622516400000|2021-06-01 03:00:00|28405.1|28355.1|28408.2|28358.2|28409|28372.1|28388.2|28352.9|323
1622516700000|2021-06-01 03:05:00|28404.2|28354.2|28405.3|28355.3|28411.7|28376|28393.9|28354.2|353
1622517000000|2021-06-01 03:10:00|28404.5|28354.5|28402.4|28352.4|28407.5|28372|28392|28349.9|408
1622517300000|2021-06-01 03:15:00|28402.8|28352.8|28399.6|28349.6|28403.9|28366.3|28385.7|28348.5|322
1622517600000|2021-06-01 03:20:00|28399.7|28349.7|28397|28347|28403.3|28366.7|28385.3|28345.9|316
1622517900000|2021-06-01 03:25:00|28396.9|28346.9|28398.3|28348.3|28400.9|28362.6|28382.6|28345.5|338
1622518200000|2021-06-01 03:30:00|28398.7|28348.7|28396.5|28346.5|28401|28351|28396.1|28346.1|291
1622518500000|2021-06-01 03:35:00|28396.8|28346.8|28400.9|28350.9|28401.3|28365|28381.9|28345.1|186
1622518800000|2021-06-01 03:40:00|28400.8|28350.8|28399.8|28349.8|28402|28366|28382.9|28346.7|211
1622519100000|2021-06-01 03:45:00|28399.4|28349.4|28399.1|28349.1|28405|28367.9|28385.5|28348.4|259
1622519400000|2021-06-01 03:50:00|28399.5|28349.5|28404.3|28354.3|28405.1|28367.6|28386|28349.1|249
1622519700000|2021-06-01 03:55:00|28404|28354|28400.4|28350.4|28408|28368.9|28388|28350.2|271
1622520000000|2021-06-01 04:00:00|28400.6|28350.6|28404.9|28354.9|28406.5|28371.8|28386.4|28350.4|226
1622520300000|2021-06-01 04:05:00|28404.8|28354.8|28404.9|28354.9|28410.1|28373.5|28390.9|28352.9|221
1622520600000|2021-06-01 04:10:00|28405.7|28355.7|28404.1|28354.1|28407.6|28371|28389.8|28352.8|238
1622520900000|2021-06-01 04:15:00|28404.3|28354.3|28405.7|28355.7|28409|28373.3|28392.9|28353.4|251
1622521200000|2021-06-01 04:20:00|28391.6|28371.6|28407.9|28357.9|28410.3|28375.5|28391.6|28355.3|170
1622521500000|2021-06-01 04:25:00|28407.8|28357.8|28410.8|28360.8|28412.3|28375.5|28393.4|28357.1|249
1622521800000|2021-06-01 04:30:00|28410.5|28360.5|28410.7|28360.7|28418.9|28378.5|28398.5|28358.9|485
1622522100000|2021-06-01 04:35:00|28410.6|28360.6|28408.9|28358.9|28413|28363|28407.6|28357.6|360
1622522400000|2021-06-01 04:40:00|28409.1|28359.1|28414.5|28364.5|28417.7|28367.7|28407.7|28357.7|290
1622522700000|2021-06-01 04:45:00|28414.2|28364.2|28413.9|28363.9|28419.1|28378.8|28398|28361.9|334
1622523000000|2021-06-01 04:50:00|28413.7|28363.7|28415.4|28365.4|28417.2|28381|28399.1|28362|311
1622523300000|2021-06-01 04:55:00|28415.3|28365.3|28419.5|28369.5|28420.5|28370.5|28414.2|28364.2|341
1622523600000|2021-06-01 05:00:00|28419.4|28369.4|28417.2|28367.2|28421.9|28386.8|28398.5|28366.1|294
1622523900000|2021-06-01 05:05:00|28402.1|28382.1|28418.8|28368.8|28420.6|28385.4|28400.2|28366.6|265
1622524200000|2021-06-01 05:10:00|28418.7|28368.7|28401.6|28381.6|28419.6|28384.8|28398.3|28364.3|255
1622524500000|2021-06-01 05:15:00|28402.6|28382.6|28417.5|28367.5|28419.2|28384|28399.7|28363.8|286
1622524800000|2021-06-01 05:20:00|28417.1|28367.1|28404.9|28384.9|28419.3|28385|28400.4|28365.3|207
1622525100000|2021-06-01 05:25:00|28404.7|28384.7|28425.1|28375.1|28428.2|28389.8|28402.4|28368.6|316
1622525400000|2021-06-01 05:30:00|28425|28375|28410.9|28390.9|28427.4|28391.9|28408.8|28372.1|267
1622525700000|2021-06-01 05:35:00|28410.8|28390.8|28412.7|28392.7|28431|28396.4|28408.9|28373.8|291
1622526000000|2021-06-01 05:40:00|28414.4|28394.4|28412.1|28392.1|28429.9|28395.6|28410.7|28376.1|366
1622526300000|2021-06-01 05:45:00|28426.6|28376.6|28405.9|28385.9|28427.5|28392.2|28403.6|28368.2|346
1622526600000|2021-06-01 05:50:00|28405.7|28385.7|28419.4|28369.4|28422.1|28387.5|28401|28366.7|313
1622526900000|2021-06-01 05:55:00|28419.3|28369.3|28414.3|28364.3|28419.6|28384.5|28398.2|28363.4|308
1622527200000|2021-06-01 06:00:00|28414.7|28364.7|28410.5|28360.5|28414.7|28380|28395.5|28359.7|443
1622527500000|2021-06-01 06:05:00|28410.3|28360.3|28409.4|28389.4|28422.9|28389.7|28393.8|28356.7|449
1622527800000|2021-06-01 06:10:00|28409.5|28389.5|28427.1|28377.1|28427.2|28395.8|28406.3|28372|485
1622528100000|2021-06-01 06:15:00|28427|28377|28396.6|28376.6|28428.7|28395.1|28396.5|28361.4|498
1622528400000|2021-06-01 06:20:00|28396.3|28376.3|28413.9|28363.9|28421.1|28385.7|28396.2|28362.1|392
1622528700000|2021-06-01 06:25:00|28413.7|28363.7|28413.1|28363.1|28416.9|28380.6|28391|28359|490
1622529000000|2021-06-01 06:30:00|28413.3|28363.3|28394.2|28374.2|28413.3|28381.2|28391.2|28363.3|443
1622529300000|2021-06-01 06:35:00|28394.7|28374.7|28390.5|28370.5|28397.4|28377.4|28389.3|28369.3|498
1622529600000|2021-06-01 06:40:00|28390.4|28370.4|28379.1|28359.1|28392.7|28372.7|28378.8|28358.8|485
1622529900000|2021-06-01 06:45:00|28379.2|28359.2|28378.7|28358.7|28381.8|28361.8|28372.1|28352.1|426
1622530200000|2021-06-01 06:50:00|28377.6|28357.6|28373.3|28353.3|28381.7|28361.7|28367|28347|435
1622530500000|2021-06-01 06:55:00|28373.6|28353.6|28390.6|28340.6|28395.5|28360.5|28364.7|28338.4|615
1622530800000|2021-06-01 07:00:00|28390.4|28340.4|28373.4|28353.4|28397.5|28362.8|28369.8|28339.4|698
1622531100000|2021-06-01 07:05:00|28373.5|28353.5|28377.7|28357.7|28389.4|28369.4|28373.5|28353.5|627
1622531400000|2021-06-01 07:10:00|28377.4|28357.4|28368.3|28348.3|28384|28364|28361|28341|674
1622531700000|2021-06-01 07:15:00|28369|28349|28374.3|28354.3|28376.9|28356.9|28366.6|28346.6|583
1622532000000|2021-06-01 07:20:00|28374.9|28354.9|28372.8|28352.8|28385.8|28365.8|28372|28352|490
1622532300000|2021-06-01 07:25:00|28372.6|28352.6|28373.6|28353.6|28391.5|28365|28369.3|28334.7|551
1622532600000|2021-06-01 07:30:00|28373.7|28353.7|28357.1|28337.1|28373.7|28353.7|28353|28333|577
1622532900000|2021-06-01 07:35:00|28356.9|28336.9|28359|28339|28367.8|28347.8|28353.4|28333.4|553
1622533200000|2021-06-01 07:40:00|28359.8|28339.8|28327.6|28307.6|28360.8|28340.8|28327.6|28307.6|539
1622533500000|2021-06-01 07:45:00|28340.5|28290.5|28337|28317|28357.4|28324.6|28318.9|28285.7|595
1622533800000|2021-06-01 07:50:00|28337.3|28317.3|28360.5|28340.5|28360.6|28340.6|28328.8|28308.8|650
1622534100000|2021-06-01 07:55:00|28360.1|28340.1|28345.2|28325.2|28361.7|28341.7|28345.1|28325.1|604
1622534400000|2021-06-01 08:00:00|28344.7|28324.7|28370.4|28350.4|28375.8|28355.8|28344.1|28318.5|680
1622534700000|2021-06-01 08:05:00|28370.5|28350.5|28399.5|28379.5|28411.4|28391.4|28369.1|28349.1|618
1622535000000|2021-06-01 08:10:00|28399.8|28379.8|28418.1|28398.1|28419.8|28399.8|28399.7|28379.7|746
1622535300000|2021-06-01 08:15:00|28418.4|28398.4|28421.6|28401.6|28423.9|28403.9|28406.9|28386.9|705
1622535600000|2021-06-01 08:20:00|28421.7|28401.7|28438.9|28418.9|28442.6|28422.6|28417.7|28397.7|771
1622535900000|2021-06-01 08:25:00|28438.7|28418.7|28431.8|28411.8|28452.6|28432.6|28431.8|28411.8|719
1622536200000|2021-06-01 08:30:00|28432.3|28412.3|28444.3|28424.3|28451.9|28431.9|28431.2|28411.2|757
1622536500000|2021-06-01 08:35:00|28444.2|28424.2|28438.8|28418.8|28448.1|28428.1|28438.2|28418.2|637
1622536800000|2021-06-01 08:40:00|28438.6|28418.6|28425.8|28405.8|28440.6|28420.6|28423.9|28403.9|670
1622537100000|2021-06-01 08:45:00|28425.6|28405.6|28412.2|28392.2|28426.7|28406.7|28409.6|28389.6|528
1622537400000|2021-06-01 08:50:00|28413|28393|28401.5|28381.5|28413.3|28393.3|28400.4|28380.4|477
1622537700000|2021-06-01 08:55:00|28401.9|28381.9|28417.1|28367.1|28422.6|28400.6|28388.7|28366.5|708
1622538000000|2021-06-01 09:00:00|28418.5|28368.5|28393.3|28373.3|28418.8|28389.1|28391|28365.4|789
1622538300000|2021-06-01 09:05:00|28393.5|28373.5|28384.6|28364.6|28394.6|28374.6|28381.6|28361.6|482
1622538600000|2021-06-01 09:10:00|28384.5|28364.5|28371.7|28351.7|28385.6|28365.6|28371|28351|678
1622538900000|2021-06-01 09:15:00|28371.8|28351.8|28356.8|28336.8|28375.1|28355.1|28354.7|28334.7|667
1622539200000|2021-06-01 09:20:00|28356.9|28336.9|28354|28334|28363.8|28343.8|28350.9|28330.9|518
1622539500000|2021-06-01 09:25:00|28353.9|28333.9|28350.4|28330.4|28355.5|28335.5|28344.7|28324.7|539
1622539800000|2021-06-01 09:30:00|28350|28330|28353.5|28333.5|28355.2|28335.2|28346.4|28326.4|558
1622540100000|2021-06-01 09:35:00|28354|28334|28357.8|28337.8|28362.4|28342.4|28351.8|28331.8|608
1622540400000|2021-06-01 09:40:00|28358.6|28338.6|28363|28343|28365.3|28345.3|28353.2|28333.2|674
1622540700000|2021-06-01 09:45:00|28363.3|28343.3|28358.1|28338.1|28366.8|28346.8|28353|28333|620
1622541000000|2021-06-01 09:50:00|28357.5|28337.5|28345.6|28325.6|28362.4|28342.4|28345.3|28325.3|564
1622541300000|2021-06-01 09:55:00|28346|28326|28337.5|28317.5|28369.3|28332.6|28326.9|28304|750
1622541600000|2021-06-01 10:00:00|28337.9|28317.9|28354.7|28334.7|28373.7|28340|28337.1|28312.6|696
1622541900000|2021-06-01 10:05:00|28355.2|28335.2|28361.2|28341.2|28366.4|28346.4|28352.3|28332.3|670
1622542200000|2021-06-01 10:10:00|28361.1|28341.1|28365.6|28345.6|28366.6|28346.6|28351.9|28331.9|538
1622542500000|2021-06-01 10:15:00|28365.3|28345.3|28375|28355|28406.8|28364.2|28362.7|28342.7|669
1622542800000|2021-06-01 10:20:00|28374.4|28354.4|28376.9|28356.9|28379|28359|28371.9|28351.9|520
1622543100000|2021-06-01 10:25:00|28376.7|28356.7|28380.5|28360.5|28382.4|28362.4|28375|28355|781
1622543400000|2021-06-01 10:30:00|28380.4|28360.4|28396.9|28376.9|28404.2|28384.2|28379.9|28359.9|638
1622543700000|2021-06-01 10:35:00|28396.6|28376.6|28414.4|28394.4|28419.1|28399.1|28394.4|28374.4|558
1622544000000|2021-06-01 10:40:00|28414.1|28394.1|28406.4|28386.4|28415.5|28395.5|28404.5|28384.5|395
1622544300000|2021-06-01 10:45:00|28405.9|28385.9|28390.3|28370.3|28407|28387|28387|28367|435
1622544600000|2021-06-01 10:50:00|28390.2|28370.2|28390.7|28370.7|28392|28372|28386.4|28366.4|447
1622544900000|2021-06-01 10:55:00|28390.5|28370.5|28397.2|28377.2|28398.3|28378.3|28387.7|28367.7|489
1622545200000|2021-06-01 11:00:00|28397.5|28377.5|28405.4|28385.4|28405.4|28385.4|28394.3|28374.3|580
1622545500000|2021-06-01 11:05:00|28402.9|28382.9|28400.2|28380.2|28404.7|28384.7|28396.8|28376.8|502
1622545800000|2021-06-01 11:10:00|28400.1|28380.1|28416.8|28366.8|28417.5|28384.2|28398.3|28358|437
1622546100000|2021-06-01 11:15:00|28417.1|28367.1|28397.5|28377.5|28417.1|28385.3|28392.9|28363.7|460
1622546400000|2021-06-01 11:20:00|28397.4|28377.4|28386.6|28366.6|28400.3|28380.3|28383.6|28363.6|532
1622546700000|2021-06-01 11:25:00|28386.7|28366.7|28381.7|28361.7|28396.5|28368.3|28379|28345.8|450
1622547000000|2021-06-01 11:30:00|28381.3|28361.3|28384.5|28364.5|28385.6|28365.6|28378.3|28358.3|463
1622547300000|2021-06-01 11:35:00|28384.3|28364.3|28372.7|28352.7|28384.7|28364.7|28372|28352|436
1622547600000|2021-06-01 11:40:00|28373|28353|28358.7|28338.7|28374.3|28354.3|28357.5|28337.5|580
1622547900000|2021-06-01 11:45:00|28358.9|28338.9|28371.5|28351.5|28391.1|28371.1|28358.3|28338|674
1622548200000|2021-06-01 11:50:00|28371.4|28351.4|28347.1|28327.1|28375.4|28355.4|28346.2|28326.2|616
1622548500000|2021-06-01 11:55:00|28347.8|28327.8|28313.9|28293.9|28348.2|28328.2|28313.3|28293.3|680
1622548800000|2021-06-01 12:00:00|28313.7|28293.7|28331.9|28311.9|28336.1|28316.1|28311.9|28291.9|631
1622549100000|2021-06-01 12:05:00|28332.4|28312.4|28328.9|28308.9|28337.2|28317.2|28322.8|28302.8|584
1622549400000|2021-06-01 12:10:00|28329.4|28309.4|28350.4|28330.4|28352.1|28332.1|28327.8|28307.8|502
1622549700000|2021-06-01 12:15:00|28350.3|28330.3|28354.6|28334.6|28364.6|28344.6|28350.3|28330.3|495
1622550000000|2021-06-01 12:20:00|28354.8|28334.8|28364.6|28344.6|28370.9|28350.9|28350.6|28330.6|588
1622550300000|2021-06-01 12:25:00|28364.9|28344.9|28364.6|28344.6|28370.8|28350.8|28357.3|28337.3|508
1622550600000|2021-06-01 12:30:00|28364.3|28344.3|28367.6|28347.6|28370.7|28350.7|28360.1|28340.1|519
1622550900000|2021-06-01 12:35:00|28367.5|28347.5|28375.7|28355.7|28378.1|28358.1|28364.7|28344.7|498
1622551200000|2021-06-01 12:40:00|28375|28355|28378.6|28358.6|28382.6|28362.6|28371.1|28351.1|507
1622551500000|2021-06-01 12:45:00|28378.7|28358.7|28365.3|28345.3|28379.8|28359.8|28364.7|28344.7|466
1622551800000|2021-06-01 12:50:00|28364.4|28344.4|28362.3|28342.3|28366.7|28346.7|28360.1|28340.1|383
1622552100000|2021-06-01 12:55:00|28362.2|28342.2|28365.2|28345.2|28371.1|28351.1|28361.9|28341.9|481
1622552400000|2021-06-01 13:00:00|28365.3|28345.3|28365.9|28345.9|28369|28349|28357.3|28337.3|508
1622552700000|2021-06-01 13:05:00|28365.7|28345.7|28341.4|28321.4|28369.2|28349.2|28341.4|28321.4|530
1622553000000|2021-06-01 13:10:00|28343.3|28323.3|28337|28317|28365.7|28345.7|28336.5|28306.3|662
1622553300000|2021-06-01 13:15:00|28337.4|28317.4|28350|28330|28351.8|28331.8|28329.3|28309.3|521
1622553600000|2021-06-01 13:20:00|28350.3|28330.3|28332.8|28312.8|28351|28331|28331.2|28311.2|680
1622553900000|2021-06-01 13:25:00|28332.1|28312.1|28324.4|28304.4|28333.2|28313.2|28323.8|28303.8|642
1622554200000|2021-06-01 13:30:00|28324.7|28304.7|28331.1|28311.1|28331.4|28311.4|28313.6|28293.6|653
1622554500000|2021-06-01 13:35:00|28331.4|28311.4|28355.3|28335.3|28357.3|28337.3|28325.8|28305.8|684
1622554800000|2021-06-01 13:40:00|28354.7|28334.7|28343.1|28323.1|28354.8|28334.8|28338.1|28318.1|578
1622555100000|2021-06-01 13:45:00|28343.5|28323.5|28336|28316|28346.1|28326.1|28328|28308|582
1622555400000|2021-06-01 13:50:00|28335.9|28315.9|28334.7|28314.7|28345.5|28325.5|28331.2|28311.2|595
1622555700000|2021-06-01 13:55:00|28334.6|28314.6|28328.3|28308.3|28346.1|28317.6|28322.9|28295|735
1622556000000|2021-06-01 14:00:00|28328.8|28308.8|28316.4|28296.4|28348.1|28313.1|28294|28274|950
1622556300000|2021-06-01 14:05:00|28316.5|28296.5|28307.6|28287.6|28318.9|28298.9|28302.3|28282.3|754
1622556600000|2021-06-01 14:10:00|28307.3|28287.3|28306.8|28286.8|28312.7|28292.7|28302.2|28282.2|649
1622556900000|2021-06-01 14:15:00|28306.9|28286.9|28317|28297|28324.7|28304.7|28304.9|28284.9|693
1622557200000|2021-06-01 14:20:00|28317.1|28297.1|28300|28280|28323.1|28303.1|28299.7|28279.7|741
1622557500000|2021-06-01 14:25:00|28300.4|28280.4|28306.4|28286.4|28310.9|28290.9|28299|28279|622
1622557800000|2021-06-01 14:30:00|28306.2|28286.2|28302.7|28282.7|28313.2|28293.2|28291.4|28271.4|735
1622558100000|2021-06-01 14:35:00|28302.6|28282.6|28311.2|28291.2|28319.3|28299.3|28298.7|28278.7|680
1622558400000|2021-06-01 14:40:00|28311.4|28291.4|28317|28297|28317.3|28297.3|28307.3|28287.3|604
1622558700000|2021-06-01 14:45:00|28316.7|28296.7|28329.5|28309.5|28330.7|28310.7|28316.4|28296.4|682
1622559000000|2021-06-01 14:50:00|28328.8|28308.8|28337.5|28317.5|28338.8|28318.8|28321.6|28301.6|730
1622559300000|2021-06-01 14:55:00|28337|28317|28316.6|28296.6|28339.1|28319.1|28314.8|28294.8|707
1622559600000|2021-06-01 15:00:00|28316|28296|28313.4|28293.4|28330.9|28299.9|28304.1|28278|658
1622559900000|2021-06-01 15:05:00|28313.1|28293.1|28305.8|28285.8|28317.3|28297.3|28303.4|28283.4|517
1622560200000|2021-06-01 15:10:00|28304.7|28284.7|28291.2|28271.2|28305.2|28285.2|28291.1|28271.1|541
1622560500000|2021-06-01 15:15:00|28291.9|28271.9|28295.2|28275.2|28295.4|28275.4|28286.9|28266.9|488
1622560800000|2021-06-01 15:20:00|28294.8|28274.8|28293.2|28273.2|28298.6|28278.6|28291|28271|443
1622561100000|2021-06-01 15:25:00|28293.5|28273.5|28303.9|28283.9|28317.4|28286.3|28292.6|28264.3|562
1622561400000|2021-06-01 15:30:00|28304|28284|28309.3|28289.3|28309.6|28289.6|28302.4|28282.4|484
1622561700000|2021-06-01 15:35:00|28309.7|28289.7|28300.8|28280.8|28310.8|28290.8|28298.2|28278.2|608
1622562000000|2021-06-01 15:40:00|28301.1|28281.1|28287.8|28267.8|28306.3|28286.3|28286|28252.4|439
1622562300000|2021-06-01 15:45:00|28288.2|28268.2|28293.5|28273.5|28295|28275|28287.9|28267.9|460
1622562600000|2021-06-01 15:50:00|28293.4|28273.4|28293.6|28273.6|28296|28276|28289|28269|451
1622562900000|2021-06-01 15:55:00|28293.5|28273.5|28309.4|28289.4|28309.4|28289.4|28293.4|28273.4|488
1622563200000|2021-06-01 16:00:00|28309.3|28289.3|28329.9|28279.9|28331.9|28289.3|28309.3|28273.5|715
1622563500000|2021-06-01 16:05:00|28330|28280|28329.1|28279.1|28331.6|28281.6|28321.6|28271.6|646
1622563800000|2021-06-01 16:10:00|28329.5|28279.5|28322.7|28272.7|28332.7|28294.4|28312.2|28267.4|537
1622564100000|2021-06-01 16:15:00|28322.9|28272.9|28325.8|28275.8|28329.5|28279.5|28321.4|28271.4|453
1622564400000|2021-06-01 16:20:00|28326.2|28276.2|28331.3|28281.3|28331.9|28292.7|28309.8|28274|431
1622564700000|2021-06-01 16:25:00|28331.6|28281.6|28316.8|28296.8|28334.5|28298.1|28314.1|28279.3|542
1622565000000|2021-06-01 16:30:00|28316.9|28296.9|28330|28280|28331.5|28298.2|28297.8|28269.7|427
1622565300000|2021-06-01 16:35:00|28329.4|28279.4|28331.5|28281.5|28332|28297|28313.6|28277.1|369
1622565600000|2021-06-01 16:40:00|28332.1|28282.1|28318.8|28298.8|28335.3|28299.3|28317.8|28279.8|314
1622565900000|2021-06-01 16:45:00|28319.2|28299.2|28313.9|28293.9|28333.3|28299.3|28311.7|28277.1|318
1622566200000|2021-06-01 16:50:00|28314|28294|28330.1|28280.1|28331.5|28296.8|28313.4|28279.9|290
1622566500000|2021-06-01 16:55:00|28314.8|28294.8|28317.5|28297.5|28332.7|28298.2|28313.3|28282|286
1622566800000|2021-06-01 17:00:00|28317.1|28297.1|28319.3|28299.3|28319.7|28299.7|28315.3|28295.3|355
1622567100000|2021-06-01 17:05:00|28319.4|28299.4|28327.5|28307.5|28348|28313.6|28319.2|28287.7|406
1622567400000|2021-06-01 17:10:00|28327.4|28307.4|28330.7|28310.7|28346.8|28312.8|28327.3|28291.5|412
1622567700000|2021-06-01 17:15:00|28330.5|28310.5|28329|28309|28346.5|28310.5|28326|28295.4|363
1622568000000|2021-06-01 17:20:00|28328.8|28308.8|28325.9|28305.9|28341.4|28309.3|28324.3|28289.3|334
1622568300000|2021-06-01 17:25:00|28324.5|28304.5|28328.2|28308.2|28343.9|28309.4|28324.5|28292.7|327
1622568600000|2021-06-01 17:30:00|28327.9|28307.9|28325.9|28305.9|28344|28309.7|28324.2|28292.2|375
1622568900000|2021-06-01 17:35:00|28325.7|28305.7|28324.6|28304.6|28341.5|28307|28320.5|28291.5|360
1622569200000|2021-06-01 17:40:00|28324.9|28304.9|28327.6|28307.6|28332|28312|28324.8|28304.8|369
1622569500000|2021-06-01 17:45:00|28327.4|28307.4|28325.7|28305.7|28328.9|28308.9|28324.1|28304.1|305
1622569800000|2021-06-01 17:50:00|28325.1|28305.1|28328|28308|28330.1|28310.1|28324.2|28304.2|322
1622570100000|2021-06-01 17:55:00|28327.8|28307.8|28324|28304|28328.5|28308.5|28323.2|28303.2|320
1622570400000|2021-06-01 18:00:00|28325.3|28305.3|28320.6|28300.6|28337.4|28306.6|28319.8|28286.9|368
1622570700000|2021-06-01 18:05:00|28320.9|28300.9|28321|28301|28335.4|28302.9|28318|28284.6|297
1622571000000|2021-06-01 18:10:00|28321.2|28301.2|28322.2|28302.2|28338.4|28304.7|28316.2|28285|330
1622571300000|2021-06-01 18:15:00|28336.3|28286.3|28317.3|28297.3|28337.2|28303.4|28316.6|28282.7|340
1622571600000|2021-06-01 18:20:00|28317.5|28297.5|28321.9|28301.9|28324.4|28304.4|28314.7|28294.7|306
1622571900000|2021-06-01 18:25:00|28322|28302|28321|28301|28335.7|28302.3|28317.3|28284.5|272
1622572200000|2021-06-01 18:30:00|28320.7|28300.7|28320.1|28300.1|28336.9|28302.7|28318.9|28284.8|308
1622572500000|2021-06-01 18:35:00|28320.4|28300.4|28323.9|28303.9|28325.8|28305.8|28319.1|28299.1|295
1622572800000|2021-06-01 18:40:00|28322.8|28302.8|28324.5|28304.5|28340.8|28305.3|28319|28289.4|306
1622573100000|2021-06-01 18:45:00|28324.7|28304.7|28325.7|28305.7|28329.3|28309.3|28324.5|28304.5|330
1622573400000|2021-06-01 18:50:00|28325.6|28305.6|28326.2|28306.2|28342.7|28307.5|28323.2|28291.3|280
1622573700000|2021-06-01 18:55:00|28326|28306|28324.5|28304.5|28328.6|28308.6|28322.9|28302.9|380
1622574000000|2021-06-01 19:00:00|28324.4|28304.4|28344.5|28294.5|28345|28310.2|28323.9|28291.3|340
1622574300000|2021-06-01 19:05:00|28344.2|28294.2|28330.4|28310.4|28346.9|28315.1|28327.9|28293.7|367
1622574600000|2021-06-01 19:10:00|28330.5|28310.5|28337.5|28317.5|28351.4|28318.9|28328.8|28300.3|368
1622574900000|2021-06-01 19:15:00|28337.7|28317.7|28338.7|28318.7|28351.7|28320.6|28335|28298.5|386
1622575200000|2021-06-01 19:20:00|28338.6|28318.6|28339.6|28319.6|28340.6|28320.6|28336.6|28316.6|321
1622575500000|2021-06-01 19:25:00|28338.9|28318.9|28342.2|28322.2|28354.1|28322.6|28337.7|28303|369
1622575800000|2021-06-01 19:30:00|28342.3|28322.3|28342.7|28322.7|28360.1|28325.4|28341.1|28307|350
1622576100000|2021-06-01 19:35:00|28343.3|28323.3|28342.9|28322.9|28357|28325.4|28340.8|28307|369
1622576400000|2021-06-01 19:40:00|28343.3|28323.3|28342.6|28322.6|28362.2|28326.8|28341.9|28308.7|314
1622576700000|2021-06-01 19:45:00|28342.3|28322.3|28342.8|28322.8|28362.8|28327.1|28337.9|28308.5|376
1622577000000|2021-06-01 19:50:00|28342.7|28322.7|28339.9|28319.9|28361.5|28327|28339|28308.7|336
1622577300000|2021-06-01 19:55:00|28340.1|28320.1|28362.2|28312.2|28370.2|28331.9|28337.8|28302|565
1622577600000|2021-06-01 20:00:00|28362.3|28312.3|28360.1|28310.1|28372.4|28322.4|28360|28310|407
1622577900000|2021-06-01 20:05:00|28362.2|28312.2|28365.5|28315.5|28374.3|28331.6|28349.4|28310.7|305
1622578200000|2021-06-01 20:10:00|28365.4|28315.4|28364.1|28314.1|28371.2|28331.1|28348.5|28311.8|265
1622578500000|2021-06-01 20:15:00|28363.9|28313.9|28365.3|28315.3|28370.2|28320.2|28360.7|28310.7|236
1622578800000|2021-06-01 20:20:00|28365|28315|28368.5|28318.5|28374.6|28324.6|28361|28311|303
1622579100000|2021-06-01 20:25:00|28369.1|28319.1|28366.1|28316.1|28374|28334.6|28354.6|28312.3|254
1622579400000|2021-06-01 20:30:00|28365.9|28315.9|28366|28316|28371.2|28321.2|28360.7|28310.7|293
1622579700000|2021-06-01 20:35:00|28366.5|28316.5|28353.2|28303.2|28371.7|28335.8|28349.1|28299.1|290
1622580000000|2021-06-01 20:40:00|28353.1|28303.1|28356.7|28306.7|28366.8|28316.8|28347.8|28297.8|420
1622580300000|2021-06-01 20:45:00|28357.7|28307.7|28359.9|28309.9|28362.8|28312.8|28351.5|28301.5|350
1622580600000|2021-06-01 20:50:00|28358|28308|28363.4|28313.4|28365.3|28315.3|28354|28304|374
1622580900000|2021-06-01 20:55:00|28362.4|28312.4|28361.5|28306.9|28371.8|28315.8|28349.8|28286.2|312
1622581200000|2021-06-01 21:00:00|28363.8|28307.4|28369.1|28304|28374.6|28313.5|28363.8|28299.8|82
1622581500000|2021-06-01 21:05:00|28370|28301|28368.4|28303|28392.3|28320|28360.7|28263|212
1622581800000|2021-06-01 21:10:00|28368.1|28299.2|28366.1|28316.1|28389.5|28321.5|28355.4|28271.6|217
1622582100000|2021-06-01 21:15:00|28365.8|28315.8|28367|28317|28390.5|28321|28358.7|28267.9|150
1622582400000|2021-06-01 21:20:00|28364.1|28307.2|28369.1|28307.2|28387.5|28320|28360.1|28273.2|161
1622582700000|2021-06-01 21:25:00|28364.4|28314.4|28374.4|28317.3|28379.9|28321|28361.2|28263|179
1622583000000|2021-06-01 21:30:00|28379|28312.3|28372.5|28315|28379.5|28318.9|28358.9|28278.4|203
1622583300000|2021-06-01 21:35:00|28370.5|28305.1|28364.1|28293.8|28382.4|28320|28361.2|28285|197
1622583600000|2021-06-01 21:40:00|28362.2|28296.9|28366.4|28314.3|28382.1|28323|28360|28273.8|177
1622583900000|2021-06-01 21:45:00|28369.1|28319.1|28366.3|28316.3|28375.9|28322.5|28355.6|28281.5|274
1622584200000|2021-06-01 21:50:00|28366.9|28316.9|28372.1|28303.1|28373.6|28319.1|28360|28280.9|199
1622584500000|2021-06-01 21:55:00|28366.2|28298.1|28365.3|28315.3|28380|28322.5|28358.1|28276.2|152
1622584800000|2021-06-01 22:00:00|28372.5|28322.5|28365|28309.1|28372.5|28322.5|28357.4|28284.8|507
1622585100000|2021-06-01 22:05:00|28364.5|28312.3|28368.5|28318.5|28376|28325.7|28362|28312|397
1622585400000|2021-06-01 22:10:00|28369.2|28319.2|28370.3|28320.3|28374.2|28324.2|28359.7|28309.7|328
1622585700000|2021-06-01 22:15:00|28369.5|28319.5|28363|28313|28370|28320|28354.6|28303.8|213
1622586000000|2021-06-01 22:20:00|28364.5|28314.5|28363.9|28313.9|28367.4|28317.4|28357.4|28307.4|139
1622586300000|2021-06-01 22:25:00|28363.3|28313.3|28369.7|28319.7|28371.3|28321.3|28360.9|28310.9|182
1622586600000|2021-06-01 22:30:00|28368.7|28318.7|28361.9|28311.9|28370.1|28320.1|28357.9|28307.9|233
1622586900000|2021-06-01 22:35:00|28358|28308|28366.8|28316.8|28367.6|28317.6|28356.5|28306.5|151
1622587200000|2021-06-01 22:40:00|28358.7|28308.7|28361.9|28311.9|28368.8|28318.8|28356|28306|214
1622587500000|2021-06-01 22:45:00|28360.2|28310.2|28369.6|28319.6|28369.6|28319.6|28352.8|28302.8|168
1622587800000|2021-06-01 22:50:00|28368.1|28318.1|28363.5|28313.5|28370.2|28320.2|28358.4|28308.4|138
1622588100000|2021-06-01 22:55:00|28361.1|28311.1|28360.5|28310.5|28368.2|28318.2|28357.3|28307.3|198
1622588400000|2021-06-01 23:00:00|28360.3|28310.3|28357.8|28307.8|28364.8|28314.8|28352.1|28302.1|260
1622588700000|2021-06-01 23:05:00|28357.5|28307.5|28360.9|28310.9|28364.9|28314.9|28352.9|28302.9|237
1622589000000|2021-06-01 23:10:00|28361.1|28311.1|28358.8|28308.8|28365.7|28315.7|28355.9|28305.9|170
1622589300000|2021-06-01 23:15:00|28359.3|28309.3|28364.1|28314.1|28365.7|28315.7|28357.3|28307.3|148
1622589600000|2021-06-01 23:20:00|28365.5|28315.5|28364.8|28314.8|28367.5|28317.5|28356.9|28306.9|169
1622589900000|2021-06-01 23:25:00|28365.1|28315.1|28359.5|28309.5|28367.2|28317.2|28356|28306|198
1622590200000|2021-06-01 23:30:00|28359.8|28309.8|28354.2|28304.2|28364.9|28314.9|28352|28302|216
1622590500000|2021-06-01 23:35:00|28356.2|28306.2|28357.5|28307.5|28362.3|28312.3|28352.5|28302.5|174
1622590800000|2021-06-01 23:40:00|28356.8|28306.8|28364.2|28314.2|28366.1|28316.1|28353.6|28303.6|196
1622591100000|2021-06-01 23:45:00|28363.7|28313.7|28355.4|28305.4|28366.1|28316.1|28354.7|28304.7|218
1622591400000|2021-06-01 23:50:00|28355.6|28305.6|28358.7|28308.7|28362.2|28312.2|28353.1|28303.1|234
1622591700000|2021-06-01 23:55:00|28358.1|28308.1|28354.1|28304.1|28360.9|28310.9|28353.4|28303.4|198
1622592000000|2021-06-02 00:00:00|28354.5|28304.5|28351.8|28301.8|28358.8|28308.8|28349.4|28299.4|447
1622592300000|2021-06-02 00:05:00|28352.1|28302.1|28347.5|28297.5|28355.8|28305.8|28346.1|28296.1|409
1622592600000|2021-06-02 00:10:00|28346.9|28296.9|28345.5|28295.5|28354.4|28304.4|28344.8|28294.8|369
1622592900000|2021-06-02 00:15:00|28345|28295|28340.4|28290.4|28349.4|28299.4|28338|28288|445
1622593200000|2021-06-02 00:20:00|28340|28290|28339.7|28289.7|28342.8|28292.8|28332.3|28282.3|418
1622593500000|2021-06-02 00:25:00|28338.6|28288.6|28337.9|28287.9|28342|28292|28335.2|28285.2|363
1622593800000|2021-06-02 00:30:00|28338.3|28288.3|28340.6|28290.6|28343.5|28293.5|28334|28284|457
1622594100000|2021-06-02 00:35:00|28340.4|28290.4|28341.4|28291.4|28342.8|28292.8|28336.6|28286.6|349
1622594400000|2021-06-02 00:40:00|28341.3|28291.3|28341.1|28291.1|28345.1|28295.1|28338.8|28288.8|379
1622594700000|2021-06-02 00:45:00|28341.6|28291.6|28339.2|28289.2|28346.3|28296.3|28337.7|28287.7|417
1622595000000|2021-06-02 00:50:00|28340.5|28290.5|28342.9|28292.9|28343.8|28293.8|28336.3|28286.3|512
1622595300000|2021-06-02 00:55:00|28342.3|28292.3|28347.7|28297.7|28350.7|28300.7|28341.6|28291.6|427
1622595600000|2021-06-02 01:00:00|28347.3|28297.3|28342.8|28292.8|28347.9|28297.9|28337.5|28287.5|502
1622595900000|2021-06-02 01:05:00|28343.2|28293.2|28342.6|28292.6|28347.1|28297.1|28337.6|28287.6|329
1622596200000|2021-06-02 01:10:00|28342.2|28292.2|28340.5|28290.5|28347.8|28297.8|28339.9|28289.9|400
1622596500000|2021-06-02 01:15:00|28340.7|28290.7|28337|28287|28341.8|28291.8|28333|28283|416
1622596800000|2021-06-02 01:20:00|28334.5|28284.5|28338|28288|28343.6|28293.6|28332.1|28282.1|367
1622597100000|2021-06-02 01:25:00|28338.5|28288.5|28336.7|28286.7|28340.5|28290.5|28332.6|28282.6|412
1622597400000|2021-06-02 01:30:00|28336.2|28286.2|28338.7|28288.7|28340.7|28290.7|28331.4|28281.4|512
1622597700000|2021-06-02 01:35:00|28338.5|28288.5|28342.9|28292.9|28342.9|28292.9|28335.9|28285.9|466
1622598000000|2021-06-02 01:40:00|28338.6|28288.6|28333.2|28283.2|28343|28293|28333.2|28283.2|406
1622598300000|2021-06-02 01:45:00|28334.8|28284.8|28335.8|28285.8|28338.7|28288.7|28330.7|28280.7|426
1622598600000|2021-06-02 01:50:00|28337.2|28287.2|28338.4|28288.4|28342|28292|28334.6|28284.6|477
1622598900000|2021-06-02 01:55:00|28338.1|28288.1|28344|28294|28349.1|28299.1|28332.4|28282.4|439
1622599200000|2021-06-02 02:00:00|28344.2|28294.2|28347.4|28297.4|28351.1|28301.1|28343.2|28293.2|451
1622599500000|2021-06-02 02:05:00|28347.3|28297.3|28347.4|28297.4|28351.8|28301.8|28342.3|28292.3|510
1622599800000|2021-06-02 02:10:00|28345.8|28295.8|28345.6|28295.6|28350.5|28300.5|28342.5|28292.5|380
1622600100000|2021-06-02 02:15:00|28345.3|28295.3|28341.8|28291.8|28349.9|28299.9|28340.6|28290.6|381
1622600400000|2021-06-02 02:20:00|28344.2|28294.2|28337.1|28287.1|28346.1|28296.1|28334.7|28284.7|425
1622600700000|2021-06-02 02:25:00|28337|28287|28337.5|28287.5|28341.1|28291.1|28333.6|28283.6|364
1622601000000|2021-06-02 02:30:00|28337.4|28287.4|28331.7|28281.7|28339.5|28289.5|28331.7|28281.7|428
1622601300000|2021-06-02 02:35:00|28332.7|28282.7|28334.5|28284.5|28337.3|28287.3|28331.3|28281.3|391
1622601600000|2021-06-02 02:40:00|28335.5|28285.5|28335.5|28285.5|28340.6|28290.6|28332|28282|366
1622601900000|2021-06-02 02:45:00|28335.1|28285.1|28337.4|28287.4|28341.7|28291.7|28333.3|28283.3|348
1622602200000|2021-06-02 02:50:00|28335.4|28285.4|28337.4|28287.4|28342.4|28292.4|28335|28285|374
1622602500000|2021-06-02 02:55:00|28337.7|28287.7|28340.7|28290.7|28341.3|28291.3|28334.1|28284.1|366
1622602800000|2021-06-02 03:00:00|28340.8|28290.8|28336.8|28286.8|28341.8|28291.8|28334.5|28284.5|378
1622603100000|2021-06-02 03:05:00|28337.7|28287.7|28334.9|28284.9|28340.2|28290.2|28331.6|28281.6|331
1622603400000|2021-06-02 03:10:00|28336.6|28286.6|28338.5|28288.5|28341.9|28291.9|28332.7|28282.7|425
1622603700000|2021-06-02 03:15:00|28339.1|28289.1|28337.2|28287.2|28342.7|28292.7|28333.3|28283.3|345
1622604000000|2021-06-02 03:20:00|28336.9|28286.9|28340.6|28290.6|28340.9|28290.9|28332.8|28282.8|337
1622604300000|2021-06-02 03:25:00|28335.8|28285.8|28340.8|28290.8|28346.2|28296.2|28335|28285|404
1622604600000|2021-06-02 03:30:00|28340.9|28290.9|28346.9|28296.9|28348|28298|28339.5|28289.5|289
1622604900000|2021-06-02 03:35:00|28345.8|28295.8|28341.5|28291.5|28348.4|28298.4|28339.1|28289.1|285
1622605200000|2021-06-02 03:40:00|28341.6|28291.6|28338.8|28288.8|28344.4|28294.4|28336.5|28286.5|267
1622605500000|2021-06-02 03:45:00|28340.7|28290.7|28340.8|28290.8|28346.5|28296.5|28337.5|28287.5|199
1622605800000|2021-06-02 03:50:00|28341.4|28291.4|28345.8|28295.8|28347.2|28297.2|28338.9|28288.9|204
1622606100000|2021-06-02 03:55:00|28345.6|28295.6|28339.9|28289.9|28346.5|28296.5|28338|28288|305
1622606400000|2021-06-02 04:00:00|28339.8|28289.8|28343|28293|28346.9|28296.9|28339.8|28289.8|349
1622606700000|2021-06-02 04:05:00|28342.9|28292.9|28344.5|28294.5|28348.3|28298.3|28341.3|28291.3|351
1622607000000|2021-06-02 04:10:00|28345|28295|28343.3|28293.3|28350.8|28300.8|28342|28292|296
1622607300000|2021-06-02 04:15:00|28343.7|28293.7|28345.8|28295.8|28349.8|28299.8|28341.6|28291.6|324
1622607600000|2021-06-02 04:20:00|28345.3|28295.3|28344|28294|28351|28301|28342.9|28292.9|253
1622607900000|2021-06-02 04:25:00|28343.7|28293.7|28346.3|28296.3|28350.4|28300.4|28343.5|28293.5|348
1622608200000|2021-06-02 04:30:00|28347.7|28297.7|28351.6|28301.6|28352.6|28302.6|28346|28296|357
1622608500000|2021-06-02 04:35:00|28352.1|28302.1|28352.1|28302.1|28359.2|28309.2|28347.5|28297.5|245
1622608800000|2021-06-02 04:40:00|28352.5|28302.5|28352.3|28302.3|28355.4|28305.4|28347|28297|251
1622609100000|2021-06-02 04:45:00|28352|28302|28351.8|28301.8|28358.9|28308.9|28347.3|28297.3|291
1622609400000|2021-06-02 04:50:00|28352.1|28302.1|28360.6|28310.6|28361.5|28311.5|28351.4|28301.4|368
1622609700000|2021-06-02 04:55:00|28360.3|28310.3|28357|28307|28362.9|28312.9|28354.2|28304.2|278
1622610000000|2021-06-02 05:00:00|28358|28308|28361.4|28311.4|28363|28313|28356.1|28306.1|401
1622610300000|2021-06-02 05:05:00|28361.3|28311.3|28354.3|28304.3|28364.7|28314.7|28352.2|28302.2|342
1622610600000|2021-06-02 05:10:00|28355|28305|28357.5|28307.5|28363.9|28313.9|28353|28303|279
1622610900000|2021-06-02 05:15:00|28358.8|28308.8|28361.8|28311.8|28365.5|28315.5|28357.2|28307.2|346
1622611200000|2021-06-02 05:20:00|28361.7|28311.7|28359.5|28309.5|28363.9|28313.9|28357.2|28307.2|295
1622611500000|2021-06-02 05:25:00|28359|28309|28358.6|28308.6|28362.7|28312.7|28352.3|28302.3|371
1622611800000|2021-06-02 05:30:00|28358.7|28308.7|28354.4|28304.4|28361.3|28311.3|28352.7|28302.7|379
1622612100000|2021-06-02 05:35:00|28354.6|28304.6|28354.2|28304.2|28358.7|28308.7|28350.5|28300.5|368
1622612400000|2021-06-02 05:40:00|28354|28304|28353.8|28303.8|28358.4|28308.4|28351.3|28301.3|346
1622612700000|2021-06-02 05:45:00|28353.7|28303.7|28351.6|28301.6|28357.4|28307.4|28351.6|28301.6|339
1622613000000|2021-06-02 05:50:00|28349.5|28299.5|28355.7|28305.7|28360.3|28310.3|28349.5|28299.5|306
1622613300000|2021-06-02 05:55:00|28355.8|28305.8|28358.9|28308.9|28363.1|28313.1|28353.7|28303.7|477
1622613600000|2021-06-02 06:00:00|28358.8|28308.8|28368.4|28318.4|28374.8|28324.8|28358.8|28308.8|642
1622613900000|2021-06-02 06:05:00|28368.9|28318.9|28369|28319|28371.9|28321.9|28359.5|28309.5|590
1622614200000|2021-06-02 06:10:00|28368.8|28318.8|28368.3|28318.3|28372.6|28338.9|28350.4|28311.2|546
1622614500000|2021-06-02 06:15:00|28368.2|28318.2|28368.5|28318.5|28373.6|28338.6|28353.7|28313.8|506
1622614800000|2021-06-02 06:20:00|28369.3|28319.3|28369.7|28319.7|28373|28336.7|28351|28314.8|476
1622615100000|2021-06-02 06:25:00|28369.1|28319.1|28362.1|28312.1|28374.2|28338.5|28350.6|28311.5|493
1622615400000|2021-06-02 06:30:00|28362.4|28312.4|28347.7|28327.7|28362.7|28330.9|28342.5|28308|523
1622615700000|2021-06-02 06:35:00|28347.8|28327.8|28377.8|28327.8|28384.2|28346.2|28346.3|28318.9|615
1622616000000|2021-06-02 06:40:00|28377.4|28327.4|28367.3|28347.3|28384.6|28350.5|28358.8|28323.4|592
1622616300000|2021-06-02 06:45:00|28367|28347|28369.5|28349.5|28386.4|28356.5|28366.6|28333|492
1622616600000|2021-06-02 06:50:00|28369.2|28349.2|28370.9|28350.9|28388.3|28354|28366.7|28333.2|425
1622616900000|2021-06-02 06:55:00|28370.8|28350.8|28373.1|28353.1|28393.1|28360.3|28367.3|28340.4|567
1622617200000|2021-06-02 07:00:00|28373.5|28353.5|28375|28355|28394.4|28365.2|28371.5|28340.4|759
1622617500000|2021-06-02 07:05:00|28374.3|28354.3|28383|28363|28387.8|28367.8|28373.9|28353.9|668
1622617800000|2021-06-02 07:10:00|28383.7|28363.7|28386.6|28366.6|28389.8|28369.8|28382.8|28362.8|589
1622618100000|2021-06-02 07:15:00|28386.4|28366.4|28379.5|28359.5|28389.4|28369.4|28376.4|28356.4|691
1622618400000|2021-06-02 07:20:00|28379.4|28359.4|28377.7|28357.7|28388.2|28368.2|28372.2|28352.2|705
1622618700000|2021-06-02 07:25:00|28378.5|28358.5|28385.5|28365.5|28398|28378|28378.3|28358.3|808
1622619000000|2021-06-02 07:30:00|28386.1|28366.1|28371.5|28351.5|28391.8|28371.8|28370.4|28350.4|780
1622619300000|2021-06-02 07:35:00|28373.6|28353.6|28371.2|28351.2|28380|28360|28370|28350|676
1622619600000|2021-06-02 07:40:00|28371.4|28351.4|28364.3|28344.3|28378.2|28358.2|28350.4|28330.4|569
1622619900000|2021-06-02 07:45:00|28363.4|28343.4|28366|28346|28373.2|28353.2|28356.2|28336.2|705
1622620200000|2021-06-02 07:50:00|28366.4|28346.4|28397.3|28377.3|28411.3|28379.2|28362.9|28342.9|738
1622620500000|2021-06-02 07:55:00|28396.9|28376.9|28405.4|28385.4|28411.8|28391.8|28395.3|28375.3|797
1622620800000|2021-06-02 08:00:00|28405.2|28385.2|28426.5|28406.5|28428.9|28408.9|28401.7|28381.7|643
1622621100000|2021-06-02 08:05:00|28426.6|28406.6|28431.8|28381.8|28441.4|28421.4|28416.6|28381.5|727
1622621400000|2021-06-02 08:10:00|28432.3|28382.3|28426.8|28406.8|28437.1|28410.2|28417|28382.3|675
1622621700000|2021-06-02 08:15:00|28426.9|28406.9|28429.1|28409.1|28447.2|28427.2|28426.1|28406.1|705
1622622000000|2021-06-02 08:20:00|28429.2|28409.2|28434.6|28414.6|28445.5|28425.5|28427.6|28407.6|676
1622622300000|2021-06-02 08:25:00|28434.3|28414.3|28425.2|28405.2|28437.1|28417.1|28424.2|28404.2|654
1622622600000|2021-06-02 08:30:00|28425|28405|28424.3|28404.3|28429.6|28409.6|28420.9|28400.9|606
1622622900000|2021-06-02 08:35:00|28424.5|28404.5|28441.8|28421.8|28444.9|28424.9|28423|28403|716
1622623200000|2021-06-02 08:40:00|28442.1|28422.1|28431.1|28411.1|28443.1|28423.1|28424.3|28404.3|759
1622623500000|2021-06-02 08:45:00|28431|28411|28447.3|28427.3|28448.1|28428.1|28431|28411|620
1622623800000|2021-06-02 08:50:00|28447.9|28427.9|28451.5|28431.5|28459.1|28439.1|28446.5|28426.5|626
1622624100000|2021-06-02 08:55:00|28450.8|28430.8|28448.1|28428.1|28455.4|28435.4|28446.8|28426.8|699
1622624400000|2021-06-02 09:00:00|28449.5|28429.5|28438.8|28418.8|28449.9|28429.9|28438.8|28418.8|584
1622624700000|2021-06-02 09:05:00|28438.6|28418.6|28435.8|28415.8|28439.5|28419.5|28433.9|28413.9|534
1622625000000|2021-06-02 09:10:00|28435.9|28415.9|28434.3|28414.3|28439.4|28419.4|28432.9|28412.9|525
1622625300000|2021-06-02 09:15:00|28434.7|28414.7|28420.8|28400.8|28437.2|28417.2|28420.3|28400.3|462
1622625600000|2021-06-02 09:20:00|28420.9|28400.9|28425.9|28405.9|28429.2|28409.2|28419.2|28399.2|521
1622625900000|2021-06-02 09:25:00|28426|28406|28429.2|28409.2|28430.3|28410.3|28425.9|28405.9|444
1622626200000|2021-06-02 09:30:00|28429.3|28409.3|28470.1|28450.1|28481.2|28461.2|28427.9|28407.9|807
1622626500000|2021-06-02 09:35:00|28470|28450|28466.2|28446.2|28474.6|28454.6|28457.3|28437.3|680
1622626800000|2021-06-02 09:40:00|28467.3|28447.3|28479.8|28459.8|28479.8|28459.8|28463.4|28443.4|599
1622627100000|2021-06-02 09:45:00|28476.7|28456.7|28475.4|28455.4|28481.9|28461.9|28464|28444|646
1622627400000|2021-06-02 09:50:00|28475.7|28455.7|28475.5|28455.5|28483.4|28463.4|28472.4|28452.4|518
1622627700000|2021-06-02 09:55:00|28475.9|28455.9|28478.2|28458.2|28480.4|28460.4|28474|28454|578
1622628000000|2021-06-02 10:00:00|28478.5|28458.5|28470.1|28450.1|28484.7|28464.7|28463.3|28443.3|633
1622628300000|2021-06-02 10:05:00|28470.2|28450.2|28466.3|28446.3|28475.6|28455.6|28465.4|28445.4|568
1622628600000|2021-06-02 10:10:00|28466|28446|28466.5|28446.5|28473.1|28453.1|28465.7|28445.7|496
1622628900000|2021-06-02 10:15:00|28467.4|28447.4|28475.8|28455.8|28476.9|28456.9|28466.2|28446.2|506
1622629200000|2021-06-02 10:20:00|28476.1|28456.1|28490.7|28470.7|28493.7|28473.7|28474.9|28454.9|513
1622629500000|2021-06-02 10:25:00|28490.4|28470.4|28483.3|28463.3|28492.5|28472.5|28481.2|28461.2|521
1622629800000|2021-06-02 10:30:00|28483.6|28463.6|28481.8|28461.8|28486.1|28466.1|28478.7|28458.7|443
1622630100000|2021-06-02 10:35:00|28481.5|28461.5|28472.8|28452.8|28482.6|28462.6|28469.5|28449.5|408
1622630400000|2021-06-02 10:40:00|28472.1|28452.1|28464.4|28444.4|28479.2|28459.2|28463.5|28443.5|453
1622630700000|2021-06-02 10:45:00|28464.5|28444.5|28455|28435|28465.3|28445.3|28451|28431|465
1622631000000|2021-06-02 10:50:00|28454.9|28434.9|28452.8|28432.8|28456.1|28436.1|28445.5|28425.5|481
1622631300000|2021-06-02 10:55:00|28453.1|28433.1|28458.2|28438.2|28460.7|28440.7|28446.1|28426.1|539
1622631600000|2021-06-02 11:00:00|28460.3|28440.3|28464.3|28444.3|28467.1|28447.1|28457.6|28437.6|579
1622631900000|2021-06-02 11:05:00|28463.8|28443.8|28466.5|28446.5|28468.8|28448.8|28459.9|28439.9|515
1622632200000|2021-06-02 11:10:00|28466.9|28446.9|28481.4|28461.4|28482.2|28462.2|28462.7|28442.7|529
1622632500000|2021-06-02 11:15:00|28480.8|28460.8|28480.9|28460.9|28485|28465|28468.9|28448.9|552
1622632800000|2021-06-02 11:20:00|28480.4|28460.4|28490.3|28470.3|28494.9|28474.9|28479.9|28459.9|580
1622633100000|2021-06-02 11:25:00|28490.5|28470.5|28485.6|28465.6|28498.5|28478.5|28484.1|28464.1|575
1622633400000|2021-06-02 11:30:00|28485.5|28465.5|28479.5|28459.5|28488.2|28468.2|28473.9|28453.9|565
1622633700000|2021-06-02 11:35:00|28479.6|28459.6|28453.3|28433.3|28480.7|28460.7|28452.9|28432.9|753
1622634000000|2021-06-02 11:40:00|28453.1|28433.1|28430|28410|28457.3|28437.3|28427.8|28407.8|795
1622634300000|2021-06-02 11:45:00|28430.1|28410.1|28421|28401|28430.4|28410.4|28419.4|28399.4|564
1622634600000|2021-06-02 11:50:00|28421.1|28401.1|28433.3|28413.3|28435.7|28415.7|28419.7|28399.7|565
1622634900000|2021-06-02 11:55:00|28433.5|28413.5|28424.2|28404.2|28433.7|28413.7|28423.2|28403.2|594
1622635200000|2021-06-02 12:00:00|28422.7|28402.7|28404.1|28384.1|28424.8|28404.8|28402.5|28382.5|722
1622635500000|2021-06-02 12:05:00|28404.4|28384.4|28398.5|28378.5|28411.8|28391.8|28396.7|28376.7|638
1622635800000|2021-06-02 12:10:00|28398.7|28378.7|28402.6|28382.6|28405.9|28385.9|28394.2|28374.2|718
1622636100000|2021-06-02 12:15:00|28401.2|28381.2|28391.6|28371.6|28404.8|28384.8|28389|28369|615
1622636400000|2021-06-02 12:20:00|28392.4|28372.4|28400.6|28380.6|28403.3|28383.3|28389.6|28369.6|565
1622636700000|2021-06-02 12:25:00|28400.8|28380.8|28397.5|28377.5|28408.5|28388.5|28394.6|28374.6|614
1622637000000|2021-06-02 12:30:00|28396.4|28376.4|28391.9|28371.9|28399.6|28379.6|28383.7|28363.7|591
1622637300000|2021-06-02 12:35:00|28393.8|28373.8|28391.5|28371.5|28398.1|28378.1|28388.9|28368.9|606
1622637600000|2021-06-02 12:40:00|28392.4|28372.4|28396.2|28376.2|28400.9|28380.9|28391.1|28371.1|514
1622637900000|2021-06-02 12:45:00|28395.6|28375.6|28376|28356|28395.7|28375.7|28371|28351|570
1622638200000|2021-06-02 12:50:00|28376.1|28356.1|28379.4|28359.4|28386.9|28366.9|28371.1|28351.1|528
1622638500000|2021-06-02 12:55:00|28379.6|28359.6|28381.5|28361.5|28382.6|28362.6|28376.5|28356.5|411
1622638800000|2021-06-02 13:00:00|28381.7|28361.7|28373|28353|28384.3|28364.3|28370.5|28350.5|501
1622639100000|2021-06-02 13:05:00|28372|28352|28368.2|28348.2|28373.5|28353.5|28366.7|28346.7|385
1622639400000|2021-06-02 13:10:00|28367.7|28347.7|28377.8|28357.8|28377.8|28357.8|28367.7|28347.7|457
1622639700000|2021-06-02 13:15:00|28377.4|28357.4|28407.5|28387.5|28437.4|28413.8|28375.9|28355.9|598
1622640000000|2021-06-02 13:20:00|28406.9|28386.9|28400.7|28380.7|28419.9|28399.9|28400.5|28380.5|645
1622640300000|2021-06-02 13:25:00|28401.4|28381.4|28406.7|28386.7|28407.1|28387.1|28398|28378|440
1622640600000|2021-06-02 13:30:00|28408|28388|28396.9|28376.9|28412.1|28392.1|28394.9|28374.9|610
1622640900000|2021-06-02 13:35:00|28397|28377|28391.5|28371.5|28398.4|28378.4|28387.4|28367.4|644
1622641200000|2021-06-02 13:40:00|28391.4|28371.4|28371.6|28351.6|28392|28372|28370.6|28350.6|711
1622641500000|2021-06-02 13:45:00|28371.5|28351.5|28366|28346|28371.7|28351.7|28364.6|28344.6|648
1622641800000|2021-06-02 13:50:00|28365.2|28345.2|28365.5|28345.5|28367.7|28347.7|28359.8|28339.8|664
1622642100000|2021-06-02 13:55:00|28365.3|28345.3|28352.5|28332.5|28365.5|28345.5|28351.1|28331.1|727
1622642400000|2021-06-02 14:00:00|28352.4|28332.4|28353.6|28333.6|28362.8|28342.8|28351.2|28331.2|708
1622642700000|2021-06-02 14:05:00|28354.3|28334.3|28353.4|28333.4|28358.6|28338.6|28347.6|28327.6|634
1622643000000|2021-06-02 14:10:00|28353.7|28333.7|28358.4|28338.4|28365.8|28345.8|28353.7|28333.7|598
1622643300000|2021-06-02 14:15:00|28358.6|28338.6|28353.4|28333.4|28360.5|28340.5|28345.9|28325.9|573
1622643600000|2021-06-02 14:20:00|28353.3|28333.3|28353.6|28333.6|28355|28335|28348.5|28328.5|502
1622643900000|2021-06-02 14:25:00|28354.7|28334.7|28360.4|28340.4|28360.9|28340.9|28350.3|28330.3|516
1622644200000|2021-06-02 14:30:00|28360.2|28340.2|28363.2|28343.2|28368.5|28348.5|28356.9|28336.9|541
1622644500000|2021-06-02 14:35:00|28363.3|28343.3|28358.2|28338.2|28367.8|28347.8|28356.2|28336.2|522
1622644800000|2021-06-02 14:40:00|28358.3|28338.3|28355.7|28335.7|28360.6|28340.6|28353.6|28333.6|491
1622645100000|2021-06-02 14:45:00|28355.9|28335.9|28357.7|28337.7|28357.8|28337.8|28343.8|28323.8|618
1622645400000|2021-06-02 14:50:00|28357.3|28337.3|28346.9|28326.9|28362.5|28342.5|28344.9|28324.9|712
1622645700000|2021-06-02 14:55:00|28346.4|28326.4|28341.3|28321.3|28350.2|28330.2|28339.8|28319.8|816
1622646000000|2021-06-02 15:00:00|28340.3|28320.3|28344.4|28324.4|28350.7|28330.7|28337.2|28317.2|670
1622646300000|2021-06-02 15:05:00|28343.6|28323.6|28348.3|28328.3|28353.4|28333.4|28342.2|28322.2|460
1622646600000|2021-06-02 15:10:00|28348.6|28328.6|28327.8|28307.8|28349.8|28329.8|28326.5|28306.5|624
1622646900000|2021-06-02 15:15:00|28327.9|28307.9|28320.5|28300.5|28333.5|28313.5|28316.7|28296.7|640
1622647200000|2021-06-02 15:20:00|28320.2|28300.2|28331.9|28311.9|28333.6|28313.6|28319.3|28299.3|491
1622647500000|2021-06-02 15:25:00|28331.8|28311.8|28330.6|28310.6|28333.9|28313.9|28322.4|28302.4|486
1622647800000|2021-06-02 15:30:00|28330.4|28310.4|28327|28307|28353.9|28312.4|28323.1|28294.9|488
1622648100000|2021-06-02 15:35:00|28326.7|28306.7|28322.9|28302.9|28327.9|28307.9|28319.5|28299.5|503
1622648400000|2021-06-02 15:40:00|28323|28303|28325.4|28305.4|28325.8|28305.8|28318.6|28298.6|422
1622648700000|2021-06-02 15:45:00|28325.1|28305.1|28325.2|28305.2|28327.1|28307.1|28318.9|28298.9|507
1622649000000|2021-06-02 15:50:00|28325.4|28305.4|28333.9|28313.9|28335.2|28315.2|28323.3|28303.3|454
1622649300000|2021-06-02 15:55:00|28334.1|28314.1|28332.9|28312.9|28337.9|28317.9|28329.8|28309.8|375
1622649600000|2021-06-02 16:00:00|28332.7|28312.7|28333.8|28313.8|28360.9|28315.9|28329.3|28294.9|458
1622649900000|2021-06-02 16:05:00|28333.6|28313.6|28334|28314|28350.6|28316.2|28330.9|28295.3|405
1622650200000|2021-06-02 16:10:00|28334.5|28314.5|28338.6|28318.6|28354.3|28319.8|28330.7|28303.2|395
1622650500000|2021-06-02 16:15:00|28338.5|28318.5|28336.2|28316.2|28351|28318.5|28332.6|28299.3|385
1622650800000|2021-06-02 16:20:00|28336.4|28316.4|28336|28316|28351|28317.9|28331.5|28298|346
1622651100000|2021-06-02 16:25:00|28336.1|28316.1|28355.1|28305.1|28357.3|28321.9|28333.9|28301.5|384
1622651400000|2021-06-02 16:30:00|28354.7|28304.7|28352.3|28302.3|28354.7|28321|28335.3|28300.2|376
1622651700000|2021-06-02 16:35:00|28352.2|28302.2|28356.5|28306.5|28356.8|28320.5|28337|28301.8|287
1622652000000|2021-06-02 16:40:00|28356.7|28306.7|28355.9|28305.9|28359.1|28309.1|28353.5|28303.5|370
1622652300000|2021-06-02 16:45:00|28355.3|28305.3|28354.1|28304.1|28356.9|28306.9|28351.7|28301.7|320
1622652600000|2021-06-02 16:50:00|28353.4|28303.4|28343.4|28323.4|28357.2|28323.4|28340.4|28303.4|268
1622652900000|2021-06-02 16:55:00|28343.3|28323.3|28338.6|28318.6|28357.4|28323.3|28337.5|28305.6|372
1622653200000|2021-06-02 17:00:00|28338.5|28318.5|28358.7|28308.7|28367.3|28327.6|28335.7|28307.3|460
1622653500000|2021-06-02 17:05:00|28358.3|28308.3|28361|28311|28362.6|28312.6|28357.7|28307.7|354
1622653800000|2021-06-02 17:10:00|28360.9|28310.9|28363.9|28313.9|28364.7|28325|28344.8|28308.3|360
1622654100000|2021-06-02 17:15:00|28363.7|28313.7|28363.1|28313.1|28365.1|28328.2|28347.4|28310.2|391
1622654400000|2021-06-02 17:20:00|28363.2|28313.2|28374.2|28324.2|28378.5|28333.1|28346.9|28312.3|474
1622654700000|2021-06-02 17:25:00|28373.9|28323.9|28368.7|28318.7|28374.8|28324.8|28366.6|28316.6|322
1622655000000|2021-06-02 17:30:00|28368.8|28318.8|28370|28320|28371|28321|28366|28316|269
1622655300000|2021-06-02 17:35:00|28370.2|28320.2|28371.6|28321.6|28373.4|28334.7|28353|28317.5|375
1622655600000|2021-06-02 17:40:00|28371.7|28321.7|28360.9|28340.9|28382.8|28345.8|28360.5|28321.7|400
1622655900000|2021-06-02 17:45:00|28360.8|28340.8|28360.7|28340.7|28378.3|28342.5|28359.8|28324.6|371
1622656200000|2021-06-02 17:50:00|28360.8|28340.8|28359.5|28339.5|28376.9|28342.3|28359|28323.1|294
1622656500000|2021-06-02 17:55:00|28359.4|28339.4|28357.5|28337.5|28377.1|28343.5|28351.4|28316.7|423
1622656800000|2021-06-02 18:00:00|28357.1|28337.1|28360.8|28310.8|28368.2|28337.1|28342.4|28309.5|457
1622657100000|2021-06-02 18:05:00|28361.2|28311.2|28357.7|28307.7|28362.7|28326.6|28342|28305.4|387
1622657400000|2021-06-02 18:10:00|28359.5|28309.5|28363.1|28313.1|28363.8|28327.8|28341.1|28306.6|417
1622657700000|2021-06-02 18:15:00|28363.3|28313.3|28343.8|28323.8|28365.1|28328.8|28340.1|28305.2|370
1622658000000|2021-06-02 18:20:00|28343.7|28323.7|28336.2|28316.2|28359.5|28325.9|28334.8|28302.1|290
1622658300000|2021-06-02 18:25:00|28335.6|28315.6|28354.7|28304.7|28358.1|28323.4|28335.5|28299.4|336
1622658600000|2021-06-02 18:30:00|28354.5|28304.5|28362.8|28312.8|28365.6|28326.8|28342.3|28304.4|366
1622658900000|2021-06-02 18:35:00|28363|28313|28350.6|28330.6|28368.8|28332.2|28344.9|28309.9|263
1622659200000|2021-06-02 18:40:00|28350.4|28330.4|28368.4|28318.4|28369.9|28333.3|28347.1|28311.8|375
1622659500000|2021-06-02 18:45:00|28368.3|28318.3|28348.3|28328.3|28372.3|28334.6|28348.3|28315.3|353
1622659800000|2021-06-02 18:50:00|28348.7|28328.7|28362.5|28312.5|28365.4|28331.6|28344.4|28309.2|352
1622660100000|2021-06-02 18:55:00|28363.5|28313.5|28342.4|28322.4|28364.5|28328.7|28341.4|28306.4|402
1622660400000|2021-06-02 19:00:00|28342|28322|28346.9|28326.9|28361.4|28328.9|28340.9|28311.4|309
1622660700000|2021-06-02 19:05:00|28347|28327|28348|28328|28367.8|28331.8|28346|28313.8|290
1622661000000|2021-06-02 19:10:00|28346.7|28326.7|28344.2|28324.2|28363.2|28328.7|28342.1|28311.6|345
1622661300000|2021-06-02 19:15:00|28344.1|28324.1|28338.5|28318.5|28345.2|28325.2|28336|28316|292
1622661600000|2021-06-02 19:20:00|28338.6|28318.6|28339.6|28319.6|28341.4|28321.4|28337.1|28317.1|249
1622661900000|2021-06-02 19:25:00|28339.5|28319.5|28338.3|28318.3|28341.6|28321.6|28337.9|28317.9|201
1622662200000|2021-06-02 19:30:00|28338.2|28318.2|28338.8|28318.8|28340.5|28320.5|28337.6|28317.6|226
1622662500000|2021-06-02 19:35:00|28338.6|28318.6|28337.9|28317.9|28341.2|28321.2|28336.9|28316.9|281
1622662800000|2021-06-02 19:40:00|28337.7|28317.7|28354.1|28304.1|28360.4|28322.5|28335.2|28303.6|356
1622663100000|2021-06-02 19:45:00|28393.2|28321.5|28466.2|28349.2|28473.2|28362.5|28372.8|28297.9|565
1622663400000|2021-06-02 19:50:00|28471.5|28354.5|28405.2|28336.2|28472.5|28363.4|28359.5|28293.1|789
1622663700000|2021-06-02 19:55:00|28402.3|28334|28401.4|28315.2|28428.9|28340.7|28373.1|28306.2|759
1622664000000|2021-06-02 20:00:00|28404.1|28315.3|28382.4|28332.4|28445.1|28337.7|28371.2|28315.2|578
1622664300000|2021-06-02 20:05:00|28381.5|28331.5|28386.5|28336.5|28388.5|28338.5|28376|28326|324
1622664600000|2021-06-02 20:10:00|28384.8|28334.8|28383.8|28333.8|28387.6|28337.6|28377.6|28327.6|319
1622664900000|2021-06-02 20:15:00|28382.9|28332.9|28383.4|28333.4|28386.9|28336.9|28375.4|28325.4|309
1622665200000|2021-06-02 20:20:00|28383.3|28333.3|28391.5|28333.5|28454.6|28343|28376.7|28322.3|383
1622665500000|2021-06-02 20:25:00|28388.7|28334.5|28394.8|28344.5|28400.7|28344.5|28374.8|28324.8|375
1622665800000|2021-06-02 20:30:00|28395.4|28345.4|28390.3|28340.3|28400.3|28347.2|28384.5|28334.5|356
1622666100000|2021-06-02 20:35:00|28391.5|28341.5|28393.5|28343.5|28401.3|28357.3|28377.3|28328|313
1622666400000|2021-06-02 20:40:00|28393.1|28343.1|28384.1|28334.1|28399.5|28343.6|28375.8|28325.8|326
1622666700000|2021-06-02 20:45:00|28385.7|28335.7|28390|28334.1|28428.5|28346.1|28377.5|28298.1|452
1622667000000|2021-06-02 20:50:00|28388.6|28335.4|28390.4|28340.4|28408.5|28342.9|28376.7|28326.7|362
1622667300000|2021-06-02 20:55:00|28395.2|28340.1|28401.2|28325.2|28422|28340.1|28380.8|28298.4|383
1622667600000|2021-06-02 21:00:00|28402.3|28324.5|28466.2|28349.2|28474.1|28357.1|28378.7|28314.9|27
1622667900000|2021-06-02 21:05:00|28455|28342|28420.6|28303.6|28491.1|28374.1|28396.5|28279.5|86
1622668200000|2021-06-02 21:10:00|28421.1|28304.1|28459.5|28342.5|28477.7|28360.7|28382.1|28265.1|222
1622668500000|2021-06-02 21:15:00|28443.5|28326.5|28436.1|28319.1|28488.8|28371.8|28398.4|28281.4|106
1622668800000|2021-06-02 21:20:00|28438.5|28321.5|28450.9|28333.9|28475.7|28358.7|28400.3|28283.3|124
1622669100000|2021-06-02 21:25:00|28478.3|28361.3|28432|28315|28478.3|28361.3|28407.6|28290.6|139
1622669400000|2021-06-02 21:30:00|28432.5|28315.5|28455.4|28338.4|28482.5|28365.5|28392.7|28275.7|136
1622669700000|2021-06-02 21:35:00|28432.2|28315.2|28458.1|28341.1|28480.6|28363.6|28410.3|28293.3|82
1622670000000|2021-06-02 21:40:00|28455.6|28338.6|28460.3|28343.3|28491.8|28374.8|28423.5|28306.5|128
1622670300000|2021-06-02 21:45:00|28475.3|28358.3|28449.4|28332.4|28482.6|28365.6|28404.5|28287.5|127
1622670600000|2021-06-02 21:50:00|28456.9|28339.9|28468.5|28351.5|28487.6|28370.6|28392.8|28275.8|131
1622670900000|2021-06-02 21:55:00|28484.4|28367.4|28468.4|28351.4|28492.5|28375.5|28435.4|28318.4|122
1622671200000|2021-06-02 22:00:00|28465.7|28348.7|28450.5|28333.5|28485.7|28368.7|28414.8|28297.8|401
1622671500000|2021-06-02 22:05:00|28454.3|28337.3|28458.8|28341.8|28471.3|28354.3|28425|28325.6|699
1622671800000|2021-06-02 22:10:00|28458.5|28341.5|28463.2|28346.2|28468.1|28351.1|28430.8|28332.3|416
1622672100000|2021-06-02 22:15:00|28459.1|28343.1|28458.6|28341.6|28468|28351|28422|28332.5|275
1622672400000|2021-06-02 22:20:00|28457.8|28340.8|28463.5|28346.5|28466.5|28349.5|28421|28330.3|358
1622672700000|2021-06-02 22:25:00|28459.8|28342.8|28459.1|28342.1|28465.5|28352|28417|28336.5|468
1622673000000|2021-06-02 22:30:00|28458.8|28341.8|28442.7|28339.2|28458.8|28342|28431.8|28333|320
1622673300000|2021-06-02 22:35:00|28446.1|28339.3|28458.9|28348|28463.9|28349.9|28426.4|28336.6|581
1622673600000|2021-06-02 22:40:00|28459.6|28349.8|28444|28327|28464.7|28356.5|28411|28316.4|339
1622673900000|2021-06-02 22:45:00|28458|28341|28447|28333.9|28461.2|28344.2|28410|28320.3|221
1622674200000|2021-06-02 22:50:00|28441.9|28332.7|28439.1|28340.8|28460.2|28347|28410|28330.8|286
1622674500000|2021-06-02 22:55:00|28439.8|28340.4|28447.4|28342.8|28452.1|28347|28419.3|28331.1|209
1622674800000|2021-06-02 23:00:00|28445.6|28339.6|28432|28334.1|28451.3|28342.4|28419.7|28330|327
1622675100000|2021-06-02 23:05:00|28433.1|28333.7|28445.2|28335.9|28449.5|28342.2|28411|28330.8|162
1622675400000|2021-06-02 23:10:00|28451|28339|28439.3|28339.5|28452.2|28346|28413|28329.9|231
1622675700000|2021-06-02 23:15:00|28441.6|28340.3|28439.6|28342.3|28454|28349.4|28422.2|28333.5|334
1622676000000|2021-06-02 23:20:00|28442.2|28343.8|28443.1|28330.4|28452.2|28345|28410|28328.1|269
1622676300000|2021-06-02 23:25:00|28434.8|28332.3|28413|28345.3|28448.9|28345.3|28412|28326.7|272
1622676600000|2021-06-02 23:30:00|28444.1|28340|28443.3|28340|28451.6|28340.5|28413|28330.7|219
1622676900000|2021-06-02 23:35:00|28444|28341.1|28440.9|28349|28455.3|28350.9|28422.7|28335.2|261
1622677200000|2021-06-02 23:40:00|28442.1|28349.6|28452.4|28344.9|28458.5|28351.9|28424.1|28337.3|218
1622677500000|2021-06-02 23:45:00|28450.5|28344.7|28445|28343.9|28453.3|28349.3|28423.4|28334.7|232
1622677800000|2021-06-02 23:50:00|28445.6|28343.3|28432.3|28333.7|28450.8|28348|28421.9|28333.7|255
1622678100000|2021-06-02 23:55:00|28430.5|28334.4|28446.2|28343.9|28449.7|28347.9|28414|28330.3|206
1622678400000|2021-06-03 00:00:00|28449.1|28341|28422.3|28351.1|28449.5|28361.1|28409|28325.1|367
1622678700000|2021-06-03 00:05:00|28429.5|28353.6|28400.3|28346.2|28430.8|28356.1|28400.3|28336.9|367
1622679000000|2021-06-03 00:10:00|28400.8|28343.7|28399.6|28347.1|28423|28347.6|28398|28330.1|388
1622679300000|2021-06-03 00:15:00|28401.2|28347.3|28405|28342.7|28415.4|28352.4|28399.9|28334.1|462
1622679600000|2021-06-03 00:20:00|28405.3|28342.3|28391.4|28336.1|28416.4|28356|28391.4|28332.7|380
1622679900000|2021-06-03 00:25:00|28396.5|28338.3|28391.6|28339.2|28400.8|28347.5|28391.6|28331.9|314
1622680200000|2021-06-03 00:30:00|28392.2|28338.1|28395.4|28345.4|28399.5|28345.9|28388.8|28330.3|280
1622680500000|2021-06-03 00:35:00|28395.8|28345.8|28391.1|28341.1|28401.6|28345.8|28386.5|28331.6|339
1622680800000|2021-06-03 00:40:00|28390.8|28340.8|28380.6|28330.6|28396|28343.3|28380.2|28328.4|337
1622681100000|2021-06-03 00:45:00|28380.9|28330.9|28382.3|28332.3|28391.6|28337.5|28379.8|28329.2|270
1622681400000|2021-06-03 00:50:00|28388.7|28336.3|28382.6|28332.6|28394|28340.8|28380.3|28328.5|370
1622681700000|2021-06-03 00:55:00|28384|28334|28383.8|28333.8|28391.7|28340|28381.1|28329.2|403
1622682000000|2021-06-03 01:00:00|28383.9|28333.9|28387.4|28337.4|28397.4|28346.4|28381.1|28331.1|594
1622682300000|2021-06-03 01:05:00|28387.5|28337.5|28385.4|28335.4|28390|28340|28375|28325|396
1622682600000|2021-06-03 01:10:00|28385.5|28335.5|28382.6|28332.6|28388.1|28338.1|28378.9|28328.9|400
1622682900000|2021-06-03 01:15:00|28382.7|28332.7|28389.7|28339.7|28394.8|28344.7|28382.7|28332.7|398
1622683200000|2021-06-03 01:20:00|28389.3|28339.3|28382.4|28332.4|28390.7|28340.7|28380.8|28330.8|388
1622683500000|2021-06-03 01:25:00|28382.9|28332.9|28377.9|28327.9|28385.8|28335.8|28377.8|28327.8|393
1622683800000|2021-06-03 01:30:00|28377.5|28327.5|28383|28333|28389.2|28339.2|28377.5|28327.5|424
1622684100000|2021-06-03 01:35:00|28383.2|28333.2|28380.6|28330.6|28389.5|28339.5|28376.3|28326.3|394
1622684400000|2021-06-03 01:40:00|28380.7|28330.7|28382|28332|28387.4|28337.4|28376.8|28326.8|400
1622684700000|2021-06-03 01:45:00|28388|28338|28392.3|28342.3|28394.1|28343.9|28379.3|28329.3|406
1622685000000|2021-06-03 01:50:00|28392.5|28342.5|28389.5|28339.5|28397.3|28347.3|28384.8|28334.8|393
1622685300000|2021-06-03 01:55:00|28390.1|28340.1|28390.8|28340.8|28397.1|28347.1|28386.5|28336.5|386
1622685600000|2021-06-03 02:00:00|28391.9|28341.9|28391.4|28341.4|28397.5|28347.5|28386.7|28336.7|410
1622685900000|2021-06-03 02:05:00|28393.7|28343.7|28389.1|28339.1|28396.5|28346.5|28385.3|28335.3|304
1622686200000|2021-06-03 02:10:00|28389.4|28339.4|28394.7|28344.7|28396.3|28346.3|28388.2|28338.2|396
1622686500000|2021-06-03 02:15:00|28394.5|28344.5|28390.2|28340.2|28396|28346|28386.7|28336.7|339
1622686800000|2021-06-03 02:20:00|28390.5|28340.5|28388.5|28338.5|28394.5|28344.5|28385.3|28335.3|269
1622687100000|2021-06-03 02:25:00|28387.5|28337.5|28389.1|28339.1|28392.6|28342.6|28382.8|28332.8|316
1622687400000|2021-06-03 02:30:00|28389|28339|28390.5|28340.5|28395.6|28345.6|28384.4|28334.4|307
1622687700000|2021-06-03 02:35:00|28390.9|28340.9|28393.9|28343.9|28399.8|28349.6|28386.7|28336.7|400
1622688000000|2021-06-03 02:40:00|28397.3|28347.3|28396.1|28346.1|28398.9|28348.9|28389.3|28339.3|360
1622688300000|2021-06-03 02:45:00|28396.6|28346.6|28396.8|28346.8|28399.2|28349.2|28391.3|28341.3|428
1622688600000|2021-06-03 02:50:00|28396.7|28346.7|28395.1|28345.1|28400.6|28350.6|28391.5|28341.5|291
1622688900000|2021-06-03 02:55:00|28395.5|28345.5|28397.2|28347.2|28399.6|28349.6|28390.9|28340.9|423
1622689200000|2021-06-03 03:00:00|28397.4|28347.4|28397.5|28347.5|28400|28350|28394|28344|398
1622689500000|2021-06-03 03:05:00|28398|28348|28398.2|28348.2|28402.8|28352.8|28394.5|28343.2|341
1622689800000|2021-06-03 03:10:00|28398.8|28348.8|28393.2|28343.2|28403.8|28353.8|28391.7|28341.7|320
1622690100000|2021-06-03 03:15:00|28392.2|28342.2|28395.5|28345.5|28400.4|28350.4|28391|28341|334
1622690400000|2021-06-03 03:20:00|28394.2|28344.2|28393.9|28343.9|28399|28349|28387.8|28337.8|325
1622690700000|2021-06-03 03:25:00|28393.7|28343.7|28393.5|28343.5|28397.5|28347.5|28390.1|28340.1|357
1622691000000|2021-06-03 03:30:00|28392.9|28342.9|28394|28344|28395.6|28345.6|28387.2|28337.2|296
1622691300000|2021-06-03 03:35:00|28393.3|28343.3|28390.1|28340.1|28394.2|28344.2|28383|28333|312
1622691600000|2021-06-03 03:40:00|28390.2|28340.2|28391.9|28341.9|28393.7|28343.7|28384.8|28334.8|348
1622691900000|2021-06-03 03:45:00|28391.6|28341.6|28387.6|28337.6|28393.3|28343.3|28385.2|28335.2|331
1622692200000|2021-06-03 03:50:00|28387.8|28337.8|28389.9|28339.9|28393.1|28343.1|28384.7|28334.7|295
1622692500000|2021-06-03 03:55:00|28389.5|28339.5|28393.1|28343.1|28395.3|28345.3|28385.9|28334.4|316
1622692800000|2021-06-03 04:00:00|28392.9|28342.9|28387.7|28337.7|28395.1|28345.1|28385.8|28335.8|280
1622693100000|2021-06-03 04:05:00|28388|28338|28390|28340|28391.8|28341.8|28385.5|28335.5|315
1622693400000|2021-06-03 04:10:00|28385.9|28334|28389.4|28339.4|28395.1|28345.1|28383.9|28333.5|315
1622693700000|2021-06-03 04:15:00|28389.5|28339.5|28390.7|28340.7|28396.9|28346.9|28386.2|28336.2|355
1622694000000|2021-06-03 04:20:00|28390.8|28340.8|28394.5|28344.5|28395.9|28345.9|28388.3|28338.3|350
1622694300000|2021-06-03 04:25:00|28394.2|28344.2|28398.9|28348.9|28400.6|28350.6|28389.4|28339.4|299
1622694600000|2021-06-03 04:30:00|28398.8|28348.8|28394.8|28344.8|28399.3|28349.3|28392.1|28342.1|321
1622694900000|2021-06-03 04:35:00|28395|28345|28394.5|28344.5|28398.9|28348.9|28387.3|28337.3|321
1622695200000|2021-06-03 04:40:00|28393|28343|28395.6|28345.6|28398.5|28348.5|28388.7|28338.7|360
1622695500000|2021-06-03 04:45:00|28395|28345|28390.4|28340.4|28398.5|28348.5|28388.7|28338.7|307
1622695800000|2021-06-03 04:50:00|28390.6|28340.6|28399.7|28349.7|28403.8|28353.8|28390.6|28340.6|371
1622696100000|2021-06-03 04:55:00|28402.4|28352.4|28410.4|28360.4|28411.8|28361.8|28398.1|28348.1|449
1622696400000|2021-06-03 05:00:00|28410.2|28360.2|28407.7|28357.7|28413.3|28363.3|28404.5|28354.5|516
1622696700000|2021-06-03 05:05:00|28407.6|28357.6|28409|28359|28411|28361|28405|28355|814
1622697000000|2021-06-03 05:10:00|28408.6|28358.6|28406.8|28356.8|28409.7|28359.7|28403.2|28353.2|422
1622697300000|2021-06-03 05:15:00|28407|28357|28410.4|28360.4|28411.8|28361.8|28403.6|28353.6|493
1622697600000|2021-06-03 05:20:00|28410|28360|28411.4|28361.4|28412.3|28362.3|28406.1|28356.1|412
1622697900000|2021-06-03 05:25:00|28411|28361|28413.9|28363.9|28415.8|28365.8|28407.6|28357.6|481
1622698200000|2021-06-03 05:30:00|28414.2|28364.2|28415.5|28365.5|28416.8|28366.8|28408.5|28358.5|661
1622698500000|2021-06-03 05:35:00|28415.1|28365.1|28412.9|28362.9|28417.6|28367.6|28408.8|28358.8|462
1622698800000|2021-06-03 05:40:00|28415.6|28365.6|28418|28368|28420|28370|28413.9|28363.9|388
1622699100000|2021-06-03 05:45:00|28418.5|28368.5|28417.8|28367.8|28425.8|28375.8|28412.2|28362.2|463
1622699400000|2021-06-03 05:50:00|28418|28368|28426.3|28376.3|28428.4|28378.4|28416.6|28366.6|477
1622699700000|2021-06-03 05:55:00|28426.4|28376.4|28426.9|28376.9|28429.6|28379.6|28417.1|28367.1|523
1622700000000|2021-06-03 06:00:00|28426.4|28376.4|28427.9|28377.9|28432.2|28382.2|28421.8|28371.8|591
1622700300000|2021-06-03 06:05:00|28426.3|28376.3|28435.7|28385.7|28437.6|28387.6|28425.4|28375.4|534
1622700600000|2021-06-03 06:10:00|28433.7|28383.7|28437.9|28387.9|28441.6|28391.6|28431.3|28381.3|516
1622700900000|2021-06-03 06:15:00|28438.2|28388.2|28439.1|28389.1|28449.2|28406.3|28422.7|28385.1|498
1622701200000|2021-06-03 06:20:00|28439.2|28389.2|28434.7|28384.7|28446.6|28407|28422.8|28382.9|443
1622701500000|2021-06-03 06:25:00|28434.6|28384.6|28444.1|28394.1|28453|28403|28433.8|28383.8|515
1622701800000|2021-06-03 06:30:00|28445.2|28395.2|28426.1|28406.1|28447.6|28412.2|28420.8|28389.2|620
1622702100000|2021-06-03 06:35:00|28426|28406|28428.3|28408.3|28436.2|28408.8|28418.8|28385|529
1622702400000|2021-06-03 06:40:00|28428|28408|28427.1|28407.1|28433.4|28413.4|28424.4|28404.4|517
1622702700000|2021-06-03 06:45:00|28427|28407|28426.3|28406.3|28429.8|28409.8|28421.6|28401.6|442
1622703000000|2021-06-03 06:50:00|28425|28405|28423|28403|28429.1|28409.1|28420.3|28400.3|461
1622703300000|2021-06-03 06:55:00|28422.8|28402.8|28431.9|28411.9|28432.6|28412.6|28419.5|28399.5|560
1622703600000|2021-06-03 07:00:00|28432.6|28412.6|28434.1|28414.1|28438.5|28418.5|28426.4|28406.4|611
1622703900000|2021-06-03 07:05:00|28434|28414|28438|28418|28440.5|28420.5|28432.6|28412.6|453
1622704200000|2021-06-03 07:10:00|28438.2|28418.2|28432.7|28412.7|28440.9|28420.9|28430.3|28410.3|493
1622704500000|2021-06-03 07:15:00|28432.6|28412.6|28433.8|28413.8|28440.8|28420.8|28432.3|28412.3|464
1622704800000|2021-06-03 07:20:00|28434.5|28414.5|28430.4|28410.4|28434.5|28414.5|28426.4|28406.4|479
1622705100000|2021-06-03 07:25:00|28430.5|28410.5|28426.9|28406.9|28432.7|28412.7|28425.6|28405.6|458
1622705400000|2021-06-03 07:30:00|28427.1|28407.1|28428.8|28408.8|28431.6|28411.6|28424.4|28404.4|435
1622705700000|2021-06-03 07:35:00|28428.9|28408.9|28430.2|28410.2|28432.1|28412.1|28426.1|28406.1|447
1622706000000|2021-06-03 07:40:00|28430.3|28410.3|28434.6|28414.6|28441.2|28421.2|28430.3|28410.3|465
1622706300000|2021-06-03 07:45:00|28434.3|28414.3|28441.6|28421.6|28446.5|28426.5|28430.5|28410.5|629
1622706600000|2021-06-03 07:50:00|28442|28422|28446.8|28426.8|28450.4|28430.4|28440.6|28420.6|644
1622706900000|2021-06-03 07:55:00|28447.9|28427.9|28450.3|28430.3|28454.1|28434.1|28442.9|28422.9|636
1622707200000|2021-06-03 08:00:00|28450.6|28430.6|28457.3|28437.3|28457.9|28437.9|28450.3|28430.3|770
1622707500000|2021-06-03 08:05:00|28457.2|28437.2|28456.8|28436.8|28487.5|28462.1|28449.5|28429.5|785
1622707800000|2021-06-03 08:10:00|28455.3|28435.3|28449.5|28429.5|28459.2|28439.2|28448.2|28428.2|545
1622708100000|2021-06-03 08:15:00|28449.7|28429.7|28450.1|28430.1|28454.5|28434.5|28446.4|28426.4|637
1622708400000|2021-06-03 08:20:00|28450|28430|28443.4|28423.4|28451|28431|28442.3|28422.3|436
1622708700000|2021-06-03 08:25:00|28443.8|28423.8|28444.1|28424.1|28447.8|28427.8|28442.3|28422.3|424
1622709000000|2021-06-03 08:30:00|28443.4|28423.4|28433.4|28413.4|28445.5|28425.5|28430.7|28410.7|693
1622709300000|2021-06-03 08:35:00|28433.6|28413.6|28437.6|28417.6|28437.9|28417.9|28431.8|28411.8|505
1622709600000|2021-06-03 08:40:00|28437.3|28417.3|28434.3|28414.3|28438.4|28418.4|28424.9|28404.9|562
1622709900000|2021-06-03 08:45:00|28434.4|28414.4|28429.4|28409.4|28437.5|28417.5|28428|28408|634
1622710200000|2021-06-03 08:50:00|28429.2|28409.2|28437.4|28417.4|28437.7|28417.7|28426.3|28406.3|453
1622710500000|2021-06-03 08:55:00|28436.9|28416.9|28433.1|28413.1|28442.1|28422.1|28432.8|28412.8|522
1622710800000|2021-06-03 09:00:00|28433.3|28413.3|28429.5|28409.5|28434.7|28414.7|28427.4|28407.4|592
1622711100000|2021-06-03 09:05:00|28429.7|28409.7|28433.4|28413.4|28436.1|28416.1|28421.4|28401.4|573
1622711400000|2021-06-03 09:10:00|28434.2|28414.2|28433.6|28413.6|28435.5|28415.5|28429.3|28409.3|606
1622711700000|2021-06-03 09:15:00|28433.7|28413.7|28435.6|28415.6|28439|28419|28433.7|28413.7|565
1622712000000|2021-06-03 09:20:00|28435.7|28415.7|28420.9|28400.9|28436.5|28416.5|28417.5|28397.5|591
1622712300000|2021-06-03 09:25:00|28420.8|28400.8|28396.7|28376.7|28421.9|28401.9|28396.7|28376.7|648
1622712600000|2021-06-03 09:30:00|28397.9|28377.9|28391.1|28371.1|28398.9|28378.9|28389.5|28369.5|592
1622712900000|2021-06-03 09:35:00|28390.9|28370.9|28390.2|28370.2|28395|28375|28387.8|28367.8|491
1622713200000|2021-06-03 09:40:00|28390.4|28370.4|28385.3|28365.3|28392.5|28372.5|28384.8|28364.8|433
1622713500000|2021-06-03 09:45:00|28385.4|28365.4|28383.1|28363.1|28391.4|28371.4|28382.2|28362.2|424
1622713800000|2021-06-03 09:50:00|28383.8|28363.8|28378.6|28358.6|28384|28364|28375.1|28355.1|452
1622714100000|2021-06-03 09:55:00|28377.5|28357.5|28377.6|28357.6|28381|28361|28376|28356|363
1622714400000|2021-06-03 10:00:00|28377.9|28357.9|28325.6|28305.6|28379.5|28359.5|28324.2|28300.5|913
1622714700000|2021-06-03 10:05:00|28325.9|28305.9|28347.6|28327.6|28370.8|28340.6|28317.1|28297.1|767
1622715000000|2021-06-03 10:10:00|28346.8|28326.8|28375.7|28355.7|28385.8|28356.1|28345.8|28316.4|674
1622715300000|2021-06-03 10:15:00|28375.8|28355.8|28362.7|28342.7|28392.6|28360.2|28361.2|28330|726
1622715600000|2021-06-03 10:20:00|28363|28343|28362.1|28342.1|28367.2|28347.2|28358.3|28338.3|589
1622715900000|2021-06-03 10:25:00|28362.9|28342.9|28386.5|28366.5|28387.2|28367.2|28360.6|28340.6|569
1622716200000|2021-06-03 10:30:00|28386.4|28366.4|28405.8|28385.8|28414.8|28389.4|28384.7|28353.1|616
1622716500000|2021-06-03 10:35:00|28405.9|28385.9|28406.5|28386.5|28412.4|28392.4|28399.1|28379.1|684
1622716800000|2021-06-03 10:40:00|28406.6|28386.6|28399.7|28379.7|28413.1|28393.1|28399.5|28379.5|735
1622717100000|2021-06-03 10:45:00|28399.6|28379.6|28402.2|28382.2|28404.7|28384.7|28398.5|28378.5|629
1622717400000|2021-06-03 10:50:00|28400.7|28380.7|28404|28384|28405.4|28385.4|28400.3|28380.3|661
1622717700000|2021-06-03 10:55:00|28403.2|28383.2|28405.5|28385.5|28407.3|28387.3|28402.5|28382.5|654
1622718000000|2021-06-03 11:00:00|28405.6|28385.6|28403.5|28383.5|28410.4|28390.4|28397|28377|639
1622718300000|2021-06-03 11:05:00|28403.3|28383.3|28386.7|28366.7|28403.4|28383.4|28386.5|28366.5|678
1622718600000|2021-06-03 11:10:00|28387.1|28367.1|28374.9|28354.9|28387.4|28367.4|28367.4|28347.4|463
1622718900000|2021-06-03 11:15:00|28375|28355|28379|28359|28380.1|28360.1|28369.8|28349.8|531
1622719200000|2021-06-03 11:20:00|28379.5|28359.5|28390.3|28370.3|28393.2|28373.2|28378.6|28358.6|586
1622719500000|2021-06-03 11:25:00|28390|28370|28390.2|28370.2|28404.6|28372.8|28387.2|28353.5|501
1622719800000|2021-06-03 11:30:00|28389.7|28369.7|28378.6|28358.6|28404.9|28374.1|28377.5|28353.9|645
1622720100000|2021-06-03 11:35:00|28378.4|28358.4|28377.8|28357.8|28382.5|28362.5|28374.4|28354.4|724
1622720400000|2021-06-03 11:40:00|28376.5|28356.5|28376.7|28356.7|28391.8|28362.1|28374.4|28341|716
1622720700000|2021-06-03 11:45:00|28377.9|28357.9|28384.3|28364.3|28385|28365|28374.8|28354.8|774
1622721000000|2021-06-03 11:50:00|28383.8|28363.8|28397.1|28377.1|28398.6|28378.6|28382.6|28362.6|775
1622721300000|2021-06-03 11:55:00|28396.4|28376.4|28407|28387|28416.3|28387|28382.2|28354.8|785
1622721600000|2021-06-03 12:00:00|28406.1|28386.1|28390.6|28370.6|28425|28392.3|28385.2|28352.4|818
1622721900000|2021-06-03 12:05:00|28388.7|28368.7|28379.9|28359.9|28397|28370.2|28369.5|28335.1|695
1622722200000|2021-06-03 12:10:00|28379.8|28359.8|28395.7|28345.7|28396.6|28368.8|28376|28340.5|616
1622722500000|2021-06-03 12:15:00|28397.1|28347.1|28393.3|28373.3|28427.1|28386.9|28378.1|28344.4|982
1622722800000|2021-06-03 12:20:00|28393.8|28373.8|28442.3|28392.3|28445.7|28411|28387.6|28367.6|895
1622723100000|2021-06-03 12:25:00|28441.8|28391.8|28455|28402.8|28464.3|28431.9|28426.4|28389.6|1045
1622723400000|2021-06-03 12:30:00|28452.6|28399.6|28432.6|28412.6|28467.5|28427.5|28430.8|28399|1037
1622723700000|2021-06-03 12:35:00|28432.3|28412.3|28410.8|28390.8|28448.5|28421.2|28410.2|28390.2|897
1622724000000|2021-06-03 12:40:00|28411|28391|28402.7|28382.7|28419|28399|28400.5|28380.5|720
1622724300000|2021-06-03 12:45:00|28402.3|28382.3|28393|28373|28417.1|28386.8|28389.1|28356.9|779
1622724600000|2021-06-03 12:50:00|28392.9|28372.9|28410.3|28390.3|28412.7|28392.7|28384.5|28364.5|785
1622724900000|2021-06-03 12:55:00|28410.1|28390.1|28451.4|28431.4|28467.3|28435.1|28407.2|28387.2|812
1622725200000|2021-06-03 13:00:00|28451|28431|28442.1|28422.1|28452.3|28432.3|28435.7|28415.7|846
1622725500000|2021-06-03 13:05:00|28442.8|28422.8|28454|28434|28456.8|28436.8|28439.5|28419.5|791
1622725800000|2021-06-03 13:10:00|28455.5|28435.5|28452.8|28432.8|28457.4|28437.4|28448.4|28428.4|817
1622726100000|2021-06-03 13:15:00|28452.7|28432.7|28454.7|28434.7|28457.9|28437.9|28450.8|28430.8|678
1622726400000|2021-06-03 13:20:00|28455.7|28435.7|28452.2|28432.2|28457.1|28437.1|28449|28429|566
1622726700000|2021-06-03 13:25:00|28452.8|28432.8|28452.6|28432.6|28466.8|28446.8|28447.2|28427.2|625
1622727000000|2021-06-03 13:30:00|28452.8|28432.8|28465.3|28445.3|28477.6|28457.6|28448.2|28428.2|701
1622727300000|2021-06-03 13:35:00|28467.3|28447.3|28483.1|28463.1|28488.4|28468.4|28467|28447|672
1622727600000|2021-06-03 13:40:00|28484.9|28464.9|28511.1|28491.1|28521.1|28499.3|28476.6|28456.6|734
1622727900000|2021-06-03 13:45:00|28511.4|28491.4|28529.4|28509.4|28530.9|28510.9|28511.2|28476.7|675
1622728200000|2021-06-03 13:50:00|28529.6|28509.6|28535.3|28515.3|28549.6|28529.6|28529.2|28509.2|850
1622728500000|2021-06-03 13:55:00|28534.6|28514.6|28538|28488|28540.9|28515.2|28519.8|28486.2|836
1622728800000|2021-06-03 14:00:00|28537|28487|28522.9|28502.9|28544.4|28524.4|28517|28483.2|1034
1622729100000|2021-06-03 14:05:00|28523.1|28503.1|28545.6|28525.6|28550.1|28530.1|28520.5|28500.5|918
1622729400000|2021-06-03 14:10:00|28545.8|28525.8|28567.5|28547.5|28567.7|28547.7|28543.2|28523.2|796
1622729700000|2021-06-03 14:15:00|28567.1|28547.1|28608.9|28588.9|28622.2|28602.2|28565|28545|862
1622730000000|2021-06-03 14:20:00|28608.6|28588.6|28586.2|28566.2|28616.1|28596.1|28578.1|28545.5|809
1622730300000|2021-06-03 14:25:00|28585.8|28565.8|28599.7|28579.7|28599.7|28579.7|28582.3|28562.3|719
1622730600000|2021-06-03 14:30:00|28598.9|28578.9|28595|28575|28603.9|28583.9|28594.4|28574.4|758
1622730900000|2021-06-03 14:35:00|28594.7|28574.7|28603.6|28583.6|28605.2|28585.2|28590.8|28554|632
1622731200000|2021-06-03 14:40:00|28603.9|28583.9|28614.2|28594.2|28615.9|28595.9|28603.2|28583.2|665
1622731500000|2021-06-03 14:45:00|28614.7|28594.7|28622.9|28602.9|28628.9|28608.9|28608.1|28588.1|812
1622731800000|2021-06-03 14:50:00|28622.4|28602.4|28631.8|28611.8|28632.5|28612.5|28614.1|28594.1|769
1622732100000|2021-06-03 14:55:00|28631.2|28611.2|28605.7|28585.7|28645.2|28625.2|28600.4|28580.4|867
1622732400000|2021-06-03 15:00:00|28605.5|28585.5|28613.1|28593.1|28621|28601|28605.5|28585.5|782
1622732700000|2021-06-03 15:05:00|28613.5|28593.5|28615.2|28595.2|28619.3|28599.3|28607.6|28587.6|695
1622733000000|2021-06-03 15:10:00|28615.1|28595.1|28635.7|28615.7|28637|28617|28615.1|28595.1|628
1622733300000|2021-06-03 15:15:00|28635.9|28615.9|28646|28626|28652|28632|28635.9|28615.9|567
1622733600000|2021-06-03 15:20:00|28646.4|28626.4|28657.4|28637.4|28661.8|28641.8|28640.3|28620.3|688
1622733900000|2021-06-03 15:25:00|28657.3|28637.3|28645.7|28625.7|28665.9|28637.3|28640.2|28606|728
1622734200000|2021-06-03 15:30:00|28645.6|28625.6|28646.3|28626.3|28647.1|28627.1|28639.9|28619.9|576
1622734500000|2021-06-03 15:35:00|28646.4|28626.4|28664|28644|28682|28647.2|28644.6|28613.1|633
1622734800000|2021-06-03 15:40:00|28663.9|28643.9|28674|28654|28690.3|28656.8|28663.7|28630|623
1622735100000|2021-06-03 15:45:00|28687.4|28637.4|28697.4|28677.4|28721.2|28686.2|28672.4|28637.1|597
1622735400000|2021-06-03 15:50:00|28696.6|28676.6|28697.3|28677.3|28699.9|28679.9|28694.6|28674.6|414
1622735700000|2021-06-03 15:55:00|28696.5|28676.5|28681.6|28661.6|28698.5|28677.3|28658|28622.6|676
1622736000000|2021-06-03 16:00:00|28681.1|28661.1|28669.7|28649.7|28684|28664|28669.7|28649.7|652
1622736300000|2021-06-03 16:05:00|28670|28650|28663.5|28643.5|28670|28650|28659.9|28639.9|483
1622736600000|2021-06-03 16:10:00|28663.6|28643.6|28661.7|28641.7|28667|28647|28656.5|28636.5|529
1622736900000|2021-06-03 16:15:00|28661.2|28641.2|28661.7|28641.7|28665.7|28645.7|28659.2|28639.2|551
1622737200000|2021-06-03 16:20:00|28662|28642|28671.4|28651.4|28672.8|28652.8|28660.5|28640.5|488
1622737500000|2021-06-03 16:25:00|28671.2|28651.2|28673|28653|28673.9|28653.9|28667.9|28647.9|390
1622737800000|2021-06-03 16:30:00|28673.1|28653.1|28671.7|28651.7|28679.7|28659.7|28670.9|28650.9|419
1622738100000|2021-06-03 16:35:00|28671.8|28651.8|28664.9|28614.9|28672.7|28652.7|28649.5|28611.2|450
1622738400000|2021-06-03 16:40:00|28665.5|28615.5|28664.5|28644.5|28679.3|28645.2|28661.1|28612.9|507
1622738700000|2021-06-03 16:45:00|28664.7|28644.7|28659.3|28639.3|28680.7|28647.5|28658.6|28627|502
1622739000000|2021-06-03 16:50:00|28659|28639|28663.8|28643.8|28675.8|28645|28657.7|28624|466
1622739300000|2021-06-03 16:55:00|28663.6|28643.6|28672.7|28652.7|28686.4|28657.1|28663.5|28635.4|512
1622739600000|2021-06-03 17:00:00|28672.5|28652.5|28672.1|28652.1|28676.4|28656.4|28668.1|28648.1|563
1622739900000|2021-06-03 17:05:00|28671.4|28651.4|28668.9|28648.9|28688.8|28655.8|28667.6|28635.3|516
1622740200000|2021-06-03 17:10:00|28669.7|28649.7|28665.6|28645.6|28683|28649.9|28662.3|28630.8|564
1622740500000|2021-06-03 17:15:00|28664.8|28644.8|28663.9|28643.9|28683.6|28650.4|28659.3|28626.7|573
1622740800000|2021-06-03 17:20:00|28663.8|28643.8|28665.7|28645.7|28679.5|28648.7|28661.6|28629.5|472
1622741100000|2021-06-03 17:25:00|28665.6|28645.6|28667.8|28647.8|28685.6|28652.1|28664.4|28634.5|506
1622741400000|2021-06-03 17:30:00|28667.6|28647.6|28676.5|28626.5|28685|28650.8|28661.4|28625.9|503
1622741700000|2021-06-03 17:35:00|28676.2|28626.2|28658.9|28638.9|28678.6|28644.1|28657.3|28624.4|396
1622742000000|2021-06-03 17:40:00|28659|28639|28672.2|28622.2|28674.2|28642.1|28655.7|28619.9|412
1622742300000|2021-06-03 17:45:00|28672.4|28622.4|28664.2|28644.2|28681|28646|28657|28619.9|555
1622742600000|2021-06-03 17:50:00|28662.9|28642.9|28669.2|28649.2|28683.6|28650.5|28661.4|28626.2|504
1622742900000|2021-06-03 17:55:00|28667|28647|28675.6|28625.6|28683.9|28649.1|28660.9|28624.5|505
1622743200000|2021-06-03 18:00:00|28675.9|28625.9|28678.4|28628.4|28680.2|28646.2|28660.4|28624.8|442
1622743500000|2021-06-03 18:05:00|28679.5|28629.5|28671.1|28621.1|28679.6|28643.6|28654.8|28618.2|460
1622743800000|2021-06-03 18:10:00|28670.5|28620.5|28671.8|28621.8|28676|28641.9|28655.5|28619.3|458
1622744100000|2021-06-03 18:15:00|28670.7|28620.7|28677.2|28627.2|28678.5|28644.1|28656.5|28620.4|390
1622744400000|2021-06-03 18:20:00|28677.6|28627.6|28675.6|28625.6|28679.7|28645.5|28658.8|28622.9|367
1622744700000|2021-06-03 18:25:00|28676|28626|28676.1|28626.1|28678.4|28643.5|28659.2|28622.2|357
1622745000000|2021-06-03 18:30:00|28676.7|28626.7|28658.9|28638.9|28679.9|28645.4|28658.7|28622.5|421
1622745300000|2021-06-03 18:35:00|28659.3|28639.3|28654.6|28634.6|28675.8|28640.8|28653.4|28618.8|374
1622745600000|2021-06-03 18:40:00|28654.7|28634.7|28657.4|28637.4|28673.3|28640.2|28654.6|28618.1|283
1622745900000|2021-06-03 18:45:00|28670.7|28620.7|28666.3|28616.3|28672|28639.5|28652.5|28613.5|344
1622746200000|2021-06-03 18:50:00|28665.7|28615.7|28657.2|28637.2|28669.1|28639.2|28650.2|28613|366
1622746500000|2021-06-03 18:55:00|28657.6|28637.6|28658.2|28638.2|28670.7|28639.1|28650.3|28615.4|393
1622746800000|2021-06-03 19:00:00|28658.3|28638.3|28650.9|28630.9|28671|28638.7|28649.6|28613.8|456
1622747100000|2021-06-03 19:05:00|28651|28631|28655.6|28635.6|28670|28638.4|28649.7|28614|375
1622747400000|2021-06-03 19:10:00|28652.7|28632.7|28654.9|28634.9|28665.9|28636|28649.3|28611.5|278
1622747700000|2021-06-03 19:15:00|28654.8|28634.8|28648.6|28628.6|28665.7|28635.1|28648.1|28610.2|368
1622748000000|2021-06-03 19:20:00|28648.7|28628.7|28636.5|28616.5|28664.1|28632.1|28631.2|28593.6|425
1622748300000|2021-06-03 19:25:00|28636.7|28616.7|28636.4|28616.4|28639|28619|28634.7|28614.7|273
1622748600000|2021-06-03 19:30:00|28637.2|28617.2|28628|28608|28647|28619.5|28626.1|28597|291
1622748900000|2021-06-03 19:35:00|28630.7|28610.7|28645.8|28595.8|28651.7|28616.5|28620.8|28589.8|425
1622749200000|2021-06-03 19:40:00|28646.3|28596.3|28650.4|28600.4|28652|28614|28631.1|28592.1|473
1622749500000|2021-06-03 19:45:00|28649.9|28599.9|28650.1|28600.1|28655.5|28605.5|28648.9|28598.9|481
1622749800000|2021-06-03 19:50:00|28651.9|28601.9|28650.5|28600.5|28655.5|28618.9|28635.7|28593.9|466
1622750100000|2021-06-03 19:55:00|28651.1|28601.1|28650.8|28600.8|28655.1|28619.4|28635.6|28597.1|563
1622750400000|2021-06-03 20:00:00|28651.6|28601.6|28656.1|28606.1|28661.2|28611.2|28650.6|28600.6|575
1622750700000|2021-06-03 20:05:00|28656.3|28606.3|28650|28600|28656.5|28606.5|28648.8|28598.8|409
1622751000000|2021-06-03 20:10:00|28650.6|28600.6|28650.6|28600.6|28654.6|28616.5|28634.7|28598.5|414
1622751300000|2021-06-03 20:15:00|28650.1|28600.1|28650.8|28600.8|28654.1|28618.3|28634.9|28599|307
1622751600000|2021-06-03 20:20:00|28651.1|28601.1|28653.8|28603.8|28655.5|28620.1|28636.6|28600.7|207
1622751900000|2021-06-03 20:25:00|28654.1|28604.1|28652|28602|28655.4|28618.8|28633.9|28599|256
1622752200000|2021-06-03 20:30:00|28651.5|28601.5|28649.7|28599.7|28653.8|28617|28634.8|28596.2|254
1622752500000|2021-06-03 20:35:00|28649.8|28599.8|28659|28609|28660.3|28610.3|28649.5|28599.5|285
1622752800000|2021-06-03 20:40:00|28659.1|28609.1|28662.4|28612.4|28664.9|28614.9|28654.1|28604.1|341
1622753100000|2021-06-03 20:45:00|28675.2|28616.9|28664.6|28614.6|28675.2|28622|28658.2|28608.2|343
1622753400000|2021-06-03 20:50:00|28666.9|28616.9|28663.9|28613.9|28672.9|28619.6|28658.6|28608.6|259
1622753700000|2021-06-03 20:55:00|28662.2|28612.2|28668.5|28612.4|28680.5|28618.3|28660.9|28601.6|378
1622754000000|2021-06-03 21:00:00|28679.7|28617.9|28682.7|28599|28694.9|28617.9|28679.4|28589.9|50
1622754300000|2021-06-03 21:05:00|28697.3|28604|28686.1|28601.1|28699.9|28629.5|28669.4|28572.7|157
1622754600000|2021-06-03 21:10:00|28684|28607.9|28672.7|28606.8|28695|28625.1|28670.5|28574.2|183
1622754900000|2021-06-03 21:15:00|28691.4|28606.6|28679|28606.7|28700.3|28623.5|28664.8|28580.5|200
1622755200000|2021-06-03 21:20:00|28674|28607.6|28689|28603.2|28695.6|28624|28665.7|28582|172
1622755500000|2021-06-03 21:25:00|28683.3|28609.9|28684.7|28609.2|28699.1|28620|28670|28575.6|149
1622755800000|2021-06-03 21:30:00|28684.8|28609.4|28682.5|28604.6|28697.4|28626.6|28667.6|28566.7|238
1622756100000|2021-06-03 21:35:00|28684.2|28604.5|28675|28609.5|28691.3|28615.6|28664.2|28590.5|205
1622756400000|2021-06-03 21:40:00|28668.4|28592.8|28680.3|28610.7|28687.2|28621.5|28662.4|28582.3|162
1622756700000|2021-06-03 21:45:00|28681.4|28611.8|28680.8|28612.7|28697.7|28629.5|28674.8|28572.1|176
1622757000000|2021-06-03 21:50:00|28677|28608.4|28681.6|28606.9|28694.4|28633.7|28672.9|28573.8|252
1622757300000|2021-06-03 21:55:00|28679.3|28607.5|28669.3|28619.3|28684|28634|28660.4|28591.2|237
1622757600000|2021-06-03 22:00:00|28670.2|28620.2|28656.2|28606.2|28675.3|28620.2|28651.2|28595.4|919
1622757900000|2021-06-03 22:05:00|28653.5|28602.1|28653.4|28603.4|28674.9|28619.6|28650.9|28594.5|1022
1622758200000|2021-06-03 22:10:00|28659.3|28599.2|28666.4|28616.4|28672.5|28621.3|28649|28594.6|821
1622758500000|2021-06-03 22:15:00|28666.3|28616.3|28651.3|28601.3|28670.7|28617.5|28649.2|28592.3|344
1622758800000|2021-06-03 22:20:00|28651.5|28593.8|28652.9|28602.2|28657.8|28607.8|28649.2|28592.3|449
1622759100000|2021-06-03 22:25:00|28653.4|28603.4|28654.5|28604.5|28673.1|28620.6|28651.2|28592.5|533
1622759400000|2021-06-03 22:30:00|28654.7|28604.7|28655.1|28605.1|28658.1|28608.1|28649.7|28599.7|389
1622759700000|2021-06-03 22:35:00|28654|28604|28653.8|28603.8|28658.7|28608.7|28650.2|28600.2|329
1622760000000|2021-06-03 22:40:00|28653.6|28603.6|28649.7|28599.7|28657.6|28607.6|28646.9|28596.9|310
1622760300000|2021-06-03 22:45:00|28647|28596|28650|28600|28656.2|28606.2|28647|28596|195
1622760600000|2021-06-03 22:50:00|28650.5|28600.5|28647.4|28597.4|28654.8|28604.8|28647.4|28597.4|244
1622760900000|2021-06-03 22:55:00|28647.7|28597.7|28653.5|28603.5|28655.7|28605.7|28647.5|28597.5|184
1622761200000|2021-06-03 23:00:00|28651.9|28601.9|28651.9|28601.9|28652.3|28602.3|28640.5|28590.1|302
1622761500000|2021-06-03 23:05:00|28652.2|28602.2|28648.8|28598.8|28655.4|28605.4|28643.4|28593.4|313
1622761800000|2021-06-03 23:10:00|28653.3|28603.3|28652.7|28602.7|28653.3|28603.3|28641.8|28591.8|220
1622762100000|2021-06-03 23:15:00|28648.5|28598.5|28647.7|28597.7|28654|28604|28640.8|28587.4|186
1622762400000|2021-06-03 23:20:00|28646.4|28596.4|28648.6|28598.6|28653.2|28603.2|28640.1|28588.7|192
1622762700000|2021-06-03 23:25:00|28649|28599|28645|28595|28650.2|28600.2|28640.7|28590.7|273
1622763000000|2021-06-03 23:30:00|28644.3|28594.3|28644.3|28594.3|28648|28598|28640.7|28590.7|302
1622763300000|2021-06-03 23:35:00|28644.1|28594.1|28641.8|28591.8|28646.8|28596.8|28639.8|28589.8|445
1622763600000|2021-06-03 23:40:00|28642.2|28592.2|28641.5|28591.5|28645.4|28595.4|28636.7|28586.7|210
1622763900000|2021-06-03 23:45:00|28640.5|28590.5|28642.6|28592.6|28647|28597|28635.1|28585.1|284
1622764200000|2021-06-03 23:50:00|28641.7|28591.7|28641.5|28591.5|28646.6|28596.6|28637.3|28587.3|392
1622764500000|2021-06-03 23:55:00|28642.9|28592.9|28645.9|28595.9|28648.7|28598.7|28638.6|28588.6|433
1622764800000|2021-06-04 00:00:00|28644.4|28594.4|28661.1|28611.1|28662.7|28612.7|28642.1|28592.1|550
1622765100000|2021-06-04 00:05:00|28659.9|28609.9|28665.6|28615.6|28669.1|28619.1|28656.8|28606.8|450
1622765400000|2021-06-04 00:10:00|28665.3|28615.3|28667|28617|28672|28622|28661.6|28611.6|468
1622765700000|2021-06-04 00:15:00|28666.7|28616.7|28677.7|28627.7|28684.2|28634.2|28664.3|28614.3|524
1622766000000|2021-06-04 00:20:00|28677.6|28627.6|28663.4|28613.4|28679.5|28629.5|28662|28612|505
1622766300000|2021-06-04 00:25:00|28663.9|28613.9|28661.2|28611.2|28669|28619|28658.6|28608.6|453
1622766600000|2021-06-04 00:30:00|28661.3|28611.3|28664.1|28614.1|28669.3|28619.3|28659.7|28609.7|519
1622766900000|2021-06-04 00:35:00|28663.7|28613.7|28657.9|28607.9|28664.1|28614.1|28655.4|28605.4|430
1622767200000|2021-06-04 00:40:00|28657.5|28607.5|28657.2|28607.2|28662.4|28612.4|28654.7|28604.7|427
1622767500000|2021-06-04 00:45:00|28656.9|28606.9|28653.7|28603.7|28663.3|28613.3|28652.8|28602.8|434
1622767800000|2021-06-04 00:50:00|28653.5|28603.5|28655.1|28605.1|28657.8|28607.8|28646.3|28596.3|570
1622768100000|2021-06-04 00:55:00|28656.1|28606.1|28650.8|28600.8|28660.8|28610.8|28646.6|28596.6|538
1622768400000|2021-06-04 01:00:00|28650.5|28600.5|28648.1|28598.1|28654.1|28604.1|28644|28594|540
1622768700000|2021-06-04 01:05:00|28648.7|28598.7|28650.3|28600.3|28653.6|28603.6|28645|28595|460
1622769000000|2021-06-04 01:10:00|28649.4|28599.4|28647|28597|28650.9|28600.9|28642.6|28592.6|503
1622769300000|2021-06-04 01:15:00|28646.3|28596.3|28650|28600|28651.2|28601.2|28642.1|28592.1|557
1622769600000|2021-06-04 01:20:00|28650.1|28600.1|28650.6|28600.6|28653.6|28603.6|28643.6|28593.6|450
1622769900000|2021-06-04 01:25:00|28650.3|28600.3|28653.6|28603.6|28653.6|28603.6|28643.5|28593.5|463
1622770200000|2021-06-04 01:30:00|28653.4|28603.4|28651.6|28601.6|28656.9|28606.9|28646.6|28596.6|553
1622770500000|2021-06-04 01:35:00|28651.8|28601.8|28654|28604|28659.3|28609.3|28649.3|28599.3|544
1622770800000|2021-06-04 01:40:00|28654.5|28604.5|28648|28598|28658.9|28608.9|28646.6|28596.6|526
1622771100000|2021-06-04 01:45:00|28648.2|28598.2|28648.6|28598.6|28655.2|28605.2|28643.7|28593.7|387
1622771400000|2021-06-04 01:50:00|28649.5|28599.5|28653.7|28603.7|28657.5|28607.5|28647.6|28597.6|405
1622771700000|2021-06-04 01:55:00|28651.8|28601.8|28661.9|28611.9|28664.4|28614.4|28651.1|28601.1|541
1622772000000|2021-06-04 02:00:00|28662.5|28612.5|28660.7|28610.7|28667.8|28617.8|28657.1|28607.1|535
1622772300000|2021-06-04 02:05:00|28660.1|28610.1|28659.7|28609.7|28665.7|28615.7|28655.8|28605.8|484
1622772600000|2021-06-04 02:10:00|28659.6|28609.6|28656.9|28606.9|28663.1|28613.1|28653.7|28603.7|473
1622772900000|2021-06-04 02:15:00|28657.7|28607.7|28661.8|28611.8|28664.1|28614.1|28652.6|28602.6|434
1622773200000|2021-06-04 02:20:00|28661.4|28611.4|28658.5|28608.5|28663.4|28613.4|28655|28605|369
1622773500000|2021-06-04 02:25:00|28659|28609|28658.8|28608.8|28661.4|28611.4|28653.5|28603.5|390
1622773800000|2021-06-04 02:30:00|28659.7|28609.7|28662.4|28612.4|28668.7|28618.7|28654.9|28604.9|412
1622774100000|2021-06-04 02:35:00|28663|28613|28666.4|28616.4|28668.5|28618.5|28658.1|28608.1|389
1622774400000|2021-06-04 02:40:00|28666.9|28616.9|28666|28616|28670.1|28620.1|28661.5|28611.5|468
1622774700000|2021-06-04 02:45:00|28666.9|28616.9|28670.5|28620.5|28673.8|28623.8|28664.8|28614.8|470
1622775000000|2021-06-04 02:50:00|28669.9|28619.9|28668.8|28618.8|28673.8|28623.8|28664.5|28614.5|391
1622775300000|2021-06-04 02:55:00|28668.9|28618.9|28664.9|28614.9|28671.7|28621.7|28660.5|28610.5|446
1622775600000|2021-06-04 03:00:00|28665.5|28615.5|28665.4|28615.4|28671.1|28621.1|28660.9|28610.9|440
1622775900000|2021-06-04 03:05:00|28666.1|28616.1|28670.9|28620.9|28672.5|28622.5|28661.8|28611.8|402
1622776200000|2021-06-04 03:10:00|28669.3|28619.3|28669.3|28619.3|28673.2|28623.2|28664.6|28614.6|350
1622776500000|2021-06-04 03:15:00|28669.5|28619.5|28676|28626|28677.4|28627.4|28667.4|28617.4|393
1622776800000|2021-06-04 03:20:00|28676.1|28626.1|28670.7|28620.7|28677.2|28627.2|28668.1|28618.1|434
1622777100000|2021-06-04 03:25:00|28671.2|28621.2|28673.3|28623.3|28675.6|28625.6|28669.2|28619.2|373
1622777400000|2021-06-04 03:30:00|28672.9|28622.9|28673.5|28623.5|28675.5|28625.5|28669.5|28619.5|392
1622777700000|2021-06-04 03:35:00|28673.6|28623.6|28673.8|28623.8|28676.1|28626.1|28668.8|28618.8|337
1622778000000|2021-06-04 03:40:00|28672.7|28622.7|28672.2|28622.2|28676.9|28626.9|28668.3|28618.3|314
1622778300000|2021-06-04 03:45:00|28672.7|28622.7|28676.3|28626.3|28679.8|28629.8|28670.2|28620.2|366
1622778600000|2021-06-04 03:50:00|28675.7|28625.7|28674.3|28624.3|28678.9|28628.9|28672.5|28622.5|346
1622778900000|2021-06-04 03:55:00|28674.5|28624.5|28678|28628|28680.3|28630.3|28672.9|28622.9|365
1622779200000|2021-06-04 04:00:00|28678.6|28628.6|28677.5|28627.5|28681.7|28631.7|28674.4|28624.4|397
1622779500000|2021-06-04 04:05:00|28677.7|28627.7|28678.4|28628.4|28681.6|28631.6|28675|28625|344
1622779800000|2021-06-04 04:10:00|28678.5|28628.5|28683.3|28633.3|28687.3|28637.3|28676.5|28626.5|416
1622780100000|2021-06-04 04:15:00|28683.8|28633.8|28681.8|28631.8|28686.9|28636.9|28679.5|28629.5|382
1622780400000|2021-06-04 04:20:00|28682|28632|28680.9|28630.9|28684.7|28634.7|28678.3|28628.3|422
1622780700000|2021-06-04 04:25:00|28681.1|28631.1|28676.5|28626.5|28683|28633|28676.1|28626.1|331
1622781000000|2021-06-04 04:30:00|28676.1|28626.1|28676.9|28626.9|28680.6|28630.6|28673|28623|363
1622781300000|2021-06-04 04:35:00|28677.2|28627.2|28675.6|28625.6|28681.7|28631.7|28674.5|28624.5|388
1622781600000|2021-06-04 04:40:00|28676.2|28626.2|28677.7|28627.7|28683.9|28633.9|28675.3|28625.3|318
1622781900000|2021-06-04 04:45:00|28679.4|28629.4|28677.3|28627.3|28682.5|28632.5|28673.5|28623.5|324
1622782200000|2021-06-04 04:50:00|28677.9|28627.9|28684.8|28634.8|28686.1|28636.1|28673.5|28623.5|398
1622782500000|2021-06-04 04:55:00|28681.1|28631.1|28680.2|28630.2|28686.1|28636.1|28679.5|28629.5|400
1622782800000|2021-06-04 05:00:00|28681|28631|28685.6|28635.6|28689.3|28639.3|28678.3|28628.3|378
1622783100000|2021-06-04 05:05:00|28685.2|28635.2|28689|28639|28690.8|28640.8|28684.2|28634.2|384
1622783400000|2021-06-04 05:10:00|28688.1|28638.1|28692|28642|28694.6|28644.6|28686.9|28636.9|392
1622783700000|2021-06-04 05:15:00|28692.3|28642.3|28684.9|28634.9|28692.8|28642.8|28684.6|28634.6|406
1622784000000|2021-06-04 05:20:00|28684.4|28634.4|28686.5|28636.5|28690.7|28640.7|28683.3|28633.3|372
1622784300000|2021-06-04 05:25:00|28685.8|28635.8|28691.3|28641.3|28693.2|28643.2|28685|28635|420
1622784600000|2021-06-04 05:30:00|28691.2|28641.2|28690|28640|28693.5|28643.5|28688.1|28638.1|481
1622784900000|2021-06-04 05:35:00|28689.6|28639.6|28693.9|28643.9|28696.9|28646.9|28688.6|28638.6|432
1622785200000|2021-06-04 05:40:00|28694|28644|28695|28645|28701.1|28651.1|28691.3|28641.3|469
1622785500000|2021-06-04 05:45:00|28695.6|28645.6|28695.9|28645.9|28699.5|28649.5|28690.8|28640.8|451
1622785800000|2021-06-04 05:50:00|28696|28646|28704.8|28654.8|28706.6|28656.6|28694.9|28644.9|440
1622786100000|2021-06-04 05:55:00|28703.3|28653.3|28707.7|28657.7|28714.7|28681.8|28701.8|28653.3|468
1622786400000|2021-06-04 06:00:00|28707.8|28657.8|28705.6|28655.6|28712.1|28674.6|28689.1|28651.1|670
1622786700000|2021-06-04 06:05:00|28705.3|28655.3|28691|28671|28710.9|28671.9|28689.8|28653.5|566
1622787000000|2021-06-04 06:10:00|28691.1|28671.1|28704.6|28654.6|28710.3|28676.4|28690|28652|599
1622787300000|2021-06-04 06:15:00|28705.6|28655.6|28704.7|28654.7|28707.4|28673.5|28685.5|28650.5|516
1622787600000|2021-06-04 06:20:00|28705|28655|28703|28653|28707.5|28673.2|28686.4|28650|413
1622787900000|2021-06-04 06:25:00|28702.6|28652.6|28707.3|28657.3|28708.7|28672.2|28683.1|28647.2|478
1622788200000|2021-06-04 06:30:00|28707.2|28657.2|28694.4|28674.4|28709.4|28674.7|28686.3|28651|592
1622788500000|2021-06-04 06:35:00|28692.6|28672.6|28689.4|28669.4|28712|28674.9|28688.3|28656.9|698
1622788800000|2021-06-04 06:40:00|28689.2|28669.2|28682.5|28662.5|28708.5|28669.4|28675.9|28642.3|794
1622789100000|2021-06-04 06:45:00|28682.6|28662.6|28685.1|28665.1|28702.9|28667.8|28679.4|28643.8|783
1622789400000|2021-06-04 06:50:00|28684.6|28664.6|28685.9|28665.9|28697.4|28672.1|28680.8|28646.3|492
1622789700000|2021-06-04 06:55:00|28686.1|28666.1|28708.2|28658.2|28713.2|28670.4|28682|28647.5|532
1622790000000|2021-06-04 07:00:00|28704.7|28654.7|28667.4|28647.4|28711.3|28667.6|28667|28635|715
1622790300000|2021-06-04 07:05:00|28667.6|28647.6|28677.2|28657.2|28678.3|28658.3|28667|28647|519
1622790600000|2021-06-04 07:10:00|28677|28657|28661.5|28641.5|28678.6|28658.6|28659|28639|585
1622790900000|2021-06-04 07:15:00|28661.6|28641.6|28650.2|28630.2|28663.2|28643.2|28647.2|28627.2|551
1622791200000|2021-06-04 07:20:00|28649.5|28629.5|28647.7|28627.7|28655.8|28635.8|28642.9|28622.9|662
1622791500000|2021-06-04 07:25:00|28648.1|28628.1|28662.5|28642.5|28670.5|28650.5|28647.2|28627.2|597
1622791800000|2021-06-04 07:30:00|28661.9|28641.9|28657.1|28637.1|28669.8|28649.8|28656.6|28636.6|582
1622792100000|2021-06-04 07:35:00|28657.2|28637.2|28646.1|28626.1|28658|28638|28643.6|28623.6|526
1622792400000|2021-06-04 07:40:00|28646.6|28626.6|28639.7|28619.7|28650.2|28630.2|28638.2|28618.2|537
1622792700000|2021-06-04 07:45:00|28639.4|28619.4|28642.8|28622.8|28646.9|28626.9|28638.5|28618.5|457
1622793000000|2021-06-04 07:50:00|28642.7|28622.7|28642|28622|28648.7|28628.7|28635.5|28615.5|579
1622793300000|2021-06-04 07:55:00|28641.9|28621.9|28645.5|28625.5|28646.8|28626.8|28637.5|28617.5|465
1622793600000|2021-06-04 08:00:00|28645.9|28625.9|28660.5|28640.5|28676.6|28656.6|28645.5|28625.5|646
1622793900000|2021-06-04 08:05:00|28660|28640|28671.4|28651.4|28676.2|28656.2|28660|28640|757
1622794200000|2021-06-04 08:10:00|28671.6|28651.6|28675.7|28655.7|28677.6|28657.6|28667.7|28647.7|659
1622794500000|2021-06-04 08:15:00|28675.8|28655.8|28673.6|28653.6|28681.1|28661.1|28672.9|28652.9|567
1622794800000|2021-06-04 08:20:00|28673.9|28653.9|28669.1|28649.1|28674.3|28654.3|28664.3|28644.3|568
1622795100000|2021-06-04 08:25:00|28669.3|28649.3|28670|28650|28672.6|28652.6|28663.7|28643.7|515
1622795400000|2021-06-04 08:30:00|28669.3|28649.3|28663.3|28643.3|28669.3|28649.3|28659.7|28639.7|597
1622795700000|2021-06-04 08:35:00|28663.5|28643.5|28650.5|28630.5|28664|28644|28650.1|28630.1|497
1622796000000|2021-06-04 08:40:00|28650.6|28630.6|28647.9|28627.9|28655.4|28635.4|28646.2|28626.2|477
1622796300000|2021-06-04 08:45:00|28648.1|28628.1|28651|28631|28652.6|28632.6|28645.2|28625.2|554
1622796600000|2021-06-04 08:50:00|28650.6|28630.6|28657.1|28637.1|28658.5|28638.5|28650.1|28630.1|507
1622796900000|2021-06-04 08:55:00|28657.4|28637.4|28690.5|28670.5|28706.4|28682.9|28654.8|28634.8|610
1622797200000|2021-06-04 09:00:00|28690.4|28670.4|28686|28666|28693.9|28673.9|28685.1|28665.1|580
1622797500000|2021-06-04 09:05:00|28685.2|28665.2|28683.8|28663.8|28689|28669|28682.8|28662.8|555
1622797800000|2021-06-04 09:10:00|28684|28664|28684.6|28664.6|28689.5|28669.5|28682.6|28662.6|459
1622798100000|2021-06-04 09:15:00|28684.5|28664.5|28683.4|28663.4|28685.9|28665.9|28682.1|28662.1|482
1622798400000|2021-06-04 09:20:00|28683.5|28663.5|28667.3|28647.3|28686.1|28666.1|28666.2|28646.2|571
1622798700000|2021-06-04 09:25:00|28667.4|28647.4|28667.5|28647.5|28669.2|28649.2|28664.1|28644.1|514
1622799000000|2021-06-04 09:30:00|28667.6|28647.6|28658.3|28638.3|28667.6|28647.6|28646.8|28626.8|531
1622799300000|2021-06-04 09:35:00|28657.8|28637.8|28654.4|28634.4|28660|28640|28653.6|28633.6|412
1622799600000|2021-06-04 09:40:00|28654.9|28634.9|28644.9|28624.9|28656.4|28636.4|28644.7|28624.7|442
1622799900000|2021-06-04 09:45:00|28644.7|28624.7|28635|28615|28650.3|28630.3|28632.7|28612.7|574
1622800200000|2021-06-04 09:50:00|28635.4|28615.4|28637.2|28617.2|28639.9|28619.9|28621.7|28601.7|546
1622800500000|2021-06-04 09:55:00|28636.4|28616.4|28626.5|28606.5|28637|28617|28624.6|28604.6|439
1622800800000|2021-06-04 10:00:00|28626.8|28606.8|28625.8|28605.8|28628|28608|28620.4|28600.4|415
1622801100000|2021-06-04 10:05:00|28625.7|28605.7|28624.6|28604.6|28628.5|28608.5|28622.1|28602.1|273
1622801400000|2021-06-04 10:10:00|28625.5|28605.5|28628.1|28608.1|28628.6|28608.6|28623.9|28603.9|373
1622801700000|2021-06-04 10:15:00|28627.6|28607.6|28638.8|28618.8|28649.1|28619.7|28626.9|28599.1|503
1622802000000|2021-06-04 10:20:00|28638|28618|28633.9|28613.9|28640.7|28620.7|28631.9|28611.9|500
1622802300000|2021-06-04 10:25:00|28634.2|28614.2|28639.1|28619.1|28641.2|28621.2|28633.8|28613.8|398
1622802600000|2021-06-04 10:30:00|28639.5|28619.5|28645|28625|28647.6|28627.6|28638|28618|496
1622802900000|2021-06-04 10:35:00|28644.8|28624.8|28644.5|28624.5|28648.6|28628.6|28643.6|28623.6|413
1622803200000|2021-06-04 10:40:00|28644.3|28624.3|28648.2|28628.2|28648.7|28628.7|28642.7|28622.7|380
1622803500000|2021-06-04 10:45:00|28647.7|28627.7|28659.3|28639.3|28660.9|28640.9|28646.5|28626.5|565
1622803800000|2021-06-04 10:50:00|28659.4|28639.4|28668.7|28648.7|28675.5|28655.5|28658.2|28638.2|568
1622804100000|2021-06-04 10:55:00|28668.6|28648.6|28671.6|28651.6|28677.4|28657.4|28667|28647|621
1622804400000|2021-06-04 11:00:00|28671.7|28651.7|28662.5|28642.5|28672.9|28652.9|28655.4|28635.4|484
1622804700000|2021-06-04 11:05:00|28662.4|28642.4|28659.3|28639.3|28663|28643|28653.6|28633.6|598
1622805000000|2021-06-04 11:10:00|28660|28640|28655.7|28635.7|28661.9|28641.9|28654.2|28634.2|540
1622805300000|2021-06-04 11:15:00|28655.1|28635.1|28644.1|28624.1|28657.4|28637.4|28643.5|28623.5|452
1622805600000|2021-06-04 11:20:00|28643.8|28623.8|28634.2|28614.2|28646.4|28626.4|28631.2|28611.2|459
1622805900000|2021-06-04 11:25:00|28633.1|28613.1|28596.6|28576.6|28634.1|28614.1|28596.1|28576.1|605
1622806200000|2021-06-04 11:30:00|28596.8|28576.8|28590.8|28570.8|28597.3|28577.3|28583.3|28563.3|653
1622806500000|2021-06-04 11:35:00|28590.5|28570.5|28594|28574|28597.1|28577.1|28586.7|28566.7|553
1622806800000|2021-06-04 11:40:00|28594.1|28574.1|28603.5|28583.5|28605.1|28585.1|28592.6|28572.6|514
1622807100000|2021-06-04 11:45:00|28603.7|28583.7|28603.2|28583.2|28607.2|28587.2|28595.9|28575.9|570
1622807400000|2021-06-04 11:50:00|28603.3|28583.3|28604.7|28584.7|28611|28591|28598.2|28578.2|551
1622807700000|2021-06-04 11:55:00|28604.8|28584.8|28614.6|28594.6|28614.6|28594.6|28603.1|28583.1|619
1622808000000|2021-06-04 12:00:00|28614.7|28594.7|28606.1|28586.1|28615.4|28595.4|28602.1|28582.1|598
1622808300000|2021-06-04 12:05:00|28607.4|28587.4|28606.6|28586.6|28609.2|28589.2|28600.1|28580.1|523
1622808600000|2021-06-04 12:10:00|28605.9|28585.9|28607.7|28587.7|28612.5|28592.5|28599.4|28579.4|578
1622808900000|2021-06-04 12:15:00|28607.8|28587.8|28598.8|28578.8|28607.8|28587.8|28588|28568|592
1622809200000|2021-06-04 12:20:00|28598.9|28578.9|28601.2|28581.2|28616.5|28596.5|28595.8|28575.8|557
1622809500000|2021-06-04 12:25:00|28601.1|28581.1|28627.2|28565.2|28650|28586.1|28595.6|28551.2|720
1622809800000|2021-06-04 12:30:00|28643.2|28556.6|28497.8|28447.8|28648|28568.2|28480.4|28442.3|1172
1622810100000|2021-06-04 12:35:00|28497.2|28447.2|28520.4|28500.4|28540.8|28505.9|28481.8|28446.3|1090
1622810400000|2021-06-04 12:40:00|28519.2|28499.2|28527.1|28477.1|28548.8|28518.6|28511|28474.9|1028
1622810700000|2021-06-04 12:45:00|28526.8|28476.8|28484.9|28464.9|28533.2|28496.3|28476.8|28456.8|1024
1622811000000|2021-06-04 12:50:00|28485|28465|28457|28437|28495.4|28475.4|28450.2|28430.2|974
1622811300000|2021-06-04 12:55:00|28456.4|28436.4|28450.2|28430.2|28457.2|28437.2|28432.6|28412.6|974
1622811600000|2021-06-04 13:00:00|28450.4|28430.4|28436.2|28416.2|28455.7|28435.7|28432.8|28412.8|857
1622811900000|2021-06-04 13:05:00|28436.3|28416.3|28465.4|28445.4|28466.7|28446.7|28436.1|28416.1|888
1622812200000|2021-06-04 13:10:00|28466.8|28446.8|28459.7|28439.7|28485|28465|28458|28438|898
1622812500000|2021-06-04 13:15:00|28458.6|28438.6|28446.9|28426.9|28459|28439|28443.8|28423.8|774
1622812800000|2021-06-04 13:20:00|28448|28428|28434.9|28414.9|28448.5|28428.5|28433.2|28413.2|753
1622813100000|2021-06-04 13:25:00|28434.8|28414.8|28441.4|28421.4|28452.3|28432.3|28429|28409|625
1622813400000|2021-06-04 13:30:00|28440.9|28420.9|28436.2|28416.2|28444.3|28424.3|28433.7|28413.7|636
1622813700000|2021-06-04 13:35:00|28435.9|28415.9|28433.4|28413.4|28436.6|28416.6|28428.2|28408.2|567
1622814000000|2021-06-04 13:40:00|28433.3|28413.3|28434.4|28414.4|28442.2|28422.2|28433.1|28413.1|559
1622814300000|2021-06-04 13:45:00|28433.2|28413.2|28425.3|28405.3|28433.4|28413.4|28421|28401|605
1622814600000|2021-06-04 13:50:00|28425.2|28405.2|28422.1|28402.1|28426.5|28406.5|28417.2|28397.2|650
1622814900000|2021-06-04 13:55:00|28423.2|28403.2|28418.3|28398.3|28435.5|28403.9|28415.7|28385.5|706
1622815200000|2021-06-04 14:00:00|28418.6|28398.6|28417.9|28397.9|28422.9|28402.9|28395.7|28375.7|802
1622815500000|2021-06-04 14:05:00|28418|28398|28413.6|28393.6|28430.5|28410.5|28407.9|28387.9|663
1622815800000|2021-06-04 14:10:00|28414.3|28394.3|28422.7|28402.7|28423|28403|28407.6|28387.6|619
1622816100000|2021-06-04 14:15:00|28422.6|28402.6|28437.5|28417.5|28438|28418|28419.7|28399.7|643
1622816400000|2021-06-04 14:20:00|28436.8|28416.8|28437.8|28417.8|28445.8|28425.8|28432|28412|612
1622816700000|2021-06-04 14:25:00|28437|28417|28436.7|28416.7|28446.2|28426.2|28434.9|28414.9|578
1622817000000|2021-06-04 14:30:00|28437.6|28417.6|28413.7|28393.7|28439.6|28419.6|28411.3|28391.3|689
1622817300000|2021-06-04 14:35:00|28413.9|28393.9|28412.7|28392.7|28419.2|28399.2|28410.8|28390.8|555
1622817600000|2021-06-04 14:40:00|28413.1|28393.1|28417.8|28397.8|28424.1|28404.1|28412.5|28392.5|608
1622817900000|2021-06-04 14:45:00|28417.7|28397.7|28420|28400|28425.3|28405.3|28409.8|28389.8|649
1622818200000|2021-06-04 14:50:00|28419.8|28399.8|28449.7|28429.7|28451.2|28431.2|28419.8|28399.8|690
1622818500000|2021-06-04 14:55:00|28449.5|28429.5|28435.2|28415.2|28451|28431|28428.4|28408.4|752
1622818800000|2021-06-04 15:00:00|28435.3|28415.3|28434.2|28414.2|28437.2|28417.2|28416.6|28396.6|753
1622819100000|2021-06-04 15:05:00|28432.8|28412.8|28436.9|28416.9|28437.1|28417.1|28427.8|28407.8|550
1622819400000|2021-06-04 15:10:00|28437.1|28417.1|28428.5|28408.5|28439.4|28419.4|28427.5|28407.5|514
1622819700000|2021-06-04 15:15:00|28428.4|28408.4|28423.9|28403.9|28428.4|28408.4|28415.2|28395.2|579
1622820000000|2021-06-04 15:20:00|28423.8|28403.8|28424.9|28404.9|28427.9|28407.9|28417.6|28397.6|478
1622820300000|2021-06-04 15:25:00|28424.6|28404.6|28431.1|28411.1|28460.3|28426.3|28422|28395.8|575
1622820600000|2021-06-04 15:30:00|28431|28411|28420.6|28400.6|28444.4|28412.2|28408.3|28379|620
1622820900000|2021-06-04 15:35:00|28419.3|28399.3|28423.7|28403.7|28426.6|28406.6|28417|28397|659
1622821200000|2021-06-04 15:40:00|28423.6|28403.6|28432|28412|28449.4|28414|28422.1|28393.7|619
1622821500000|2021-06-04 15:45:00|28432.1|28412.1|28432.8|28412.8|28436.4|28416.4|28428.9|28408.9|460
1622821800000|2021-06-04 15:50:00|28432.9|28412.9|28432.5|28412.5|28437|28417|28427.9|28407.9|466
1622822100000|2021-06-04 15:55:00|28432.6|28412.6|28418.6|28398.6|28434.9|28414.9|28418|28398|470
1622822400000|2021-06-04 16:00:00|28419.5|28399.5|28421.1|28401.1|28437.3|28403.4|28418.4|28385.7|408
1622822700000|2021-06-04 16:05:00|28421.2|28401.2|28422|28402|28439.4|28405.4|28417.8|28382.8|397
1622823000000|2021-06-04 16:10:00|28421.1|28401.1|28418.3|28398.3|28434.7|28401.1|28412.7|28378.4|446
1622823300000|2021-06-04 16:15:00|28417.9|28397.9|28425.5|28405.5|28441.4|28406.6|28410.3|28377.5|495
1622823600000|2021-06-04 16:20:00|28425.4|28405.4|28420.4|28400.4|28437.8|28405.8|28419.6|28385.8|435
1622823900000|2021-06-04 16:25:00|28420.6|28400.6|28428.6|28408.6|28445.5|28410.6|28418.9|28384.4|389
1622824200000|2021-06-04 16:30:00|28428.9|28408.9|28457.5|28407.5|28457.8|28422.5|28427.1|28393|597
1622824500000|2021-06-04 16:35:00|28457.4|28407.4|28460.9|28410.9|28463.7|28429|28440.1|28405|546
1622824800000|2021-06-04 16:40:00|28459.8|28409.8|28453.9|28403.9|28460.1|28424.3|28437.1|28403.1|438
1622825100000|2021-06-04 16:45:00|28454.2|28404.2|28437.3|28417.3|28456.3|28420.8|28435.4|28400|324
1622825400000|2021-06-04 16:50:00|28437.7|28417.7|28445.7|28425.7|28463.1|28427.1|28435.4|28400.8|496
1622825700000|2021-06-04 16:55:00|28445.8|28425.8|28466.1|28416.1|28466.9|28432.1|28441.2|28406.8|484
1622826000000|2021-06-04 17:00:00|28465.5|28415.5|28462.9|28412.9|28467.6|28431.1|28445.5|28411.1|429
1622826300000|2021-06-04 17:05:00|28463.2|28413.2|28444.8|28424.8|28466.1|28428.4|28442.6|28406.5|359
1622826600000|2021-06-04 17:10:00|28443.8|28423.8|28460.8|28410.8|28463.7|28427.6|28442|28408.4|401
1622826900000|2021-06-04 17:15:00|28444.5|28424.5|28462.8|28412.8|28466.5|28430.6|28444.5|28409.9|349
1622827200000|2021-06-04 17:20:00|28462.9|28412.9|28442.5|28422.5|28468.2|28432.1|28442|28406.5|391
1622827500000|2021-06-04 17:25:00|28442.2|28422.2|28464.3|28414.3|28466|28429.9|28438.8|28406.4|482
1622827800000|2021-06-04 17:30:00|28464.5|28414.5|28449.5|28429.5|28468.6|28432.5|28447.2|28412.5|343
1622828100000|2021-06-04 17:35:00|28449.1|28429.1|28462|28412|28464.4|28429.7|28443.1|28409.3|309
1622828400000|2021-06-04 17:40:00|28461.2|28411.2|28447.6|28427.6|28463.4|28428.1|28444.2|28409.5|301
1622828700000|2021-06-04 17:45:00|28447.9|28427.9|28461.6|28411.6|28463.7|28428.8|28443.1|28407|355
1622829000000|2021-06-04 17:50:00|28462.1|28412.1|28463.4|28413.4|28465|28426.8|28441.8|28408.3|292
1622829300000|2021-06-04 17:55:00|28463.1|28413.1|28458.7|28408.7|28465|28429.4|28443.6|28408.7|298
1622829600000|2021-06-04 18:00:00|28457.2|28407.2|28440.6|28420.6|28459.5|28424.2|28437.6|28404.2|304
1622829900000|2021-06-04 18:05:00|28440.4|28420.4|28443.6|28423.6|28461|28424.8|28437.8|28402.1|295
1622830200000|2021-06-04 18:10:00|28442.8|28422.8|28445.3|28425.3|28462|28426.9|28441.4|28407.4|344
1622830500000|2021-06-04 18:15:00|28445.2|28425.2|28447.2|28427.2|28462.3|28428.1|28441.6|28409.5|360
1622830800000|2021-06-04 18:20:00|28447.1|28427.1|28444.9|28424.9|28466.5|28430.3|28442.8|28408.2|319
1622831100000|2021-06-04 18:25:00|28445.1|28425.1|28444.4|28424.4|28460.5|28425.5|28440.6|28407.1|325
1622831400000|2021-06-04 18:30:00|28444|28424|28457.5|28407.5|28458.5|28424.6|28438.5|28404.9|346
1622831700000|2021-06-04 18:35:00|28457.4|28407.4|28437.6|28417.6|28458.5|28424.4|28436.2|28402.8|353
1622832000000|2021-06-04 18:40:00|28436.9|28416.9|28439.2|28419.2|28457.4|28421.5|28434.7|28400.7|407
1622832300000|2021-06-04 18:45:00|28438.9|28418.9|28436.8|28416.8|28457.6|28420.8|28435.8|28402.2|317
1622832600000|2021-06-04 18:50:00|28437.2|28417.2|28449.6|28399.6|28453.3|28419|28430.2|28396.7|460
1622832900000|2021-06-04 18:55:00|28450.7|28400.7|28437.2|28417.2|28455.3|28419|28430|28396.7|480
1622833200000|2021-06-04 19:00:00|28435.1|28415.1|28438.8|28418.8|28455.5|28419.7|28432.9|28398.1|450
1622833500000|2021-06-04 19:05:00|28438.2|28418.2|28454.7|28404.7|28454.7|28420.6|28435|28400.4|374
1622833800000|2021-06-04 19:10:00|28455.2|28405.2|28433.6|28413.6|28455.2|28420|28429.7|28396|388
1622834100000|2021-06-04 19:15:00|28433.8|28413.8|28429.7|28409.7|28452.5|28416.4|28428.9|28395.9|341
1622834400000|2021-06-04 19:20:00|28429.6|28409.6|28432.6|28412.6|28451.5|28416.4|28428.8|28399.1|333
1622834700000|2021-06-04 19:25:00|28433|28413|28431|28411|28451.4|28415.4|28429.2|28396.9|372
1622835000000|2021-06-04 19:30:00|28446.6|28396.6|28444.4|28394.4|28447.2|28409.7|28428.8|28382.5|315
1622835300000|2021-06-04 19:35:00|28444.5|28394.5|28448.3|28398.3|28453.5|28412.8|28431.3|28391.6|315
1622835600000|2021-06-04 19:40:00|28449.3|28399.3|28446|28396|28453.9|28415|28430.1|28393.1|377
1622835900000|2021-06-04 19:45:00|28446.7|28396.7|28446.6|28396.6|28451.5|28412.6|28427.9|28384.7|392
1622836200000|2021-06-04 19:50:00|28447.3|28397.3|28440.6|28390.6|28447.3|28408.9|28428.2|28388|397
1622836500000|2021-06-04 19:55:00|28441.3|28391.3|28441|28391|28449|28410.6|28424.5|28386.3|567
1622836800000|2021-06-04 20:00:00|28441.2|28391.2|28441.7|28391.7|28447.5|28404.4|28424.4|28387.5|337
1622837100000|2021-06-04 20:05:00|28441.6|28391.6|28439.4|28389.4|28446.5|28406.3|28426.3|28381.5|222
1622837400000|2021-06-04 20:10:00|28440.2|28390.2|28440.5|28390.5|28444.2|28406|28422.2|28384.5|250
1622837700000|2021-06-04 20:15:00|28440.1|28390.1|28441.3|28391.3|28445.5|28395.5|28432.8|28382.8|228
1622838000000|2021-06-04 20:20:00|28428.5|28408.5|28438.5|28388.5|28445.7|28408.5|28428.5|28388.5|223
1622838300000|2021-06-04 20:25:00|28443|28393|28444|28394|28446.4|28396.4|28436.5|28386.5|234
1622838600000|2021-06-04 20:30:00|28444.3|28394.3|28442.4|28392.4|28444.5|28394.5|28436.5|28386.5|217
1622838900000|2021-06-04 20:35:00|28442.7|28392.7|28444.4|28394.4|28446.2|28396.2|28442.3|28392.3|212
1622839200000|2021-06-04 20:40:00|28444|28394|28448.9|28398.9|28451.5|28401.5|28442.5|28392.5|166
1622839500000|2021-06-04 20:45:00|28449.1|28399.1|28459.3|28409.3|28460|28410|28448.8|28398.8|245
1622839800000|2021-06-04 20:50:00|28459.5|28409.5|28456|28406|28460.4|28410.4|28454|28404|209
1622840100000|2021-06-04 20:55:00|28455.8|28405.8|28455|28405|28459.6|28409.6|28450.9|28400.9|87
1623009600000|2021-06-06 20:00:00|28479.5|28409.5|28470.5|28400.5|28479.5|28409.5|28470.5|28400.5|2
1623009900000|2021-06-06 20:05:00|28472.7|28398.2|28470.5|28400.5|28472.7|28400.5|28470.5|28398.2|2
1623010500000|2021-06-06 20:15:00|28479.5|28409.5|28479.5|28409.5|28479.5|28409.5|28479.5|28409.5|1
1623011400000|2021-06-06 20:30:00|28470.5|28400.5|28470.5|28400.5|28470.5|28400.5|28470.5|28400.5|1
1623012300000|2021-06-06 20:45:00|28477|28407|28477|28407|28477|28407|28477|28407|1
1623013200000|2021-06-06 21:00:00|28470.5|28400.5|28474.4|28404.4|28479.5|28409.5|28467.2|28397.2|17
1623013500000|2021-06-06 21:05:00|28476.3|28406.3|28470.6|28400.6|28496|28408.2|28466.4|28384|124
1623013800000|2021-06-06 21:10:00|28471.9|28401.9|28473.3|28403.3|28475|28405|28469.2|28399.2|141
1623014100000|2021-06-06 21:15:00|28474.4|28404.4|28468.3|28398.3|28474.4|28404.4|28465.9|28395.9|145
1623014400000|2021-06-06 21:20:00|28468.6|28398.6|28465.3|28395.3|28468.9|28398.9|28465.3|28395.3|74
1623014700000|2021-06-06 21:25:00|28468.5|28398.5|28468.7|28398.7|28488|28399.3|28464.7|28380|70
1623015000000|2021-06-06 21:30:00|28469.6|28399.6|28471.5|28401.5|28487|28402.6|28464.7|28379|132
1623015300000|2021-06-06 21:35:00|28469.6|28399.6|28473.9|28403.9|28474|28404|28465.2|28395.2|140
1623015600000|2021-06-06 21:40:00|28470.7|28400.7|28472.5|28402.5|28488.6|28404|28465.6|28383|112
1623015900000|2021-06-06 21:45:00|28470.7|28400.7|28469|28403.7|28485.9|28414|28457.3|28385.6|178
1623016200000|2021-06-06 21:50:00|28470.7|28402.1|28467.2|28408.6|28475.2|28415.6|28455.8|28399|80
1623016500000|2021-06-06 21:55:00|28467.6|28407.9|28465.1|28403.4|28479.4|28414.1|28456.8|28387.9|192
1623016800000|2021-06-06 22:00:00|28458.9|28402.4|28463.9|28408.8|28475.4|28412.8|28454.6|28378.1|614
1623017100000|2021-06-06 22:05:00|28465|28406.9|28460.5|28409.5|28484.9|28411.2|28452.8|28391.5|354
1623017400000|2021-06-06 22:10:00|28460.4|28409.8|28464.2|28414.2|28489.8|28415.5|28453.8|28384.9|377
1623017700000|2021-06-06 22:15:00|28465.5|28412.9|28465.1|28411.7|28466.4|28415.5|28459|28409|241
1623018000000|2021-06-06 22:20:00|28466.2|28411.9|28458.9|28408.9|28467.8|28413.9|28455.1|28405.1|277
1623018300000|2021-06-06 22:25:00|28461|28408.1|28460.6|28407.4|28463.9|28410.8|28452.9|28402.9|239
1623018600000|2021-06-06 22:30:00|28461|28410.3|28461.4|28411.4|28462.8|28412.8|28455.4|28405.4|276
1623018900000|2021-06-06 22:35:00|28461.7|28411.7|28459.8|28409.8|28462.9|28412.8|28455.3|28405.3|252
1623019200000|2021-06-06 22:40:00|28459.4|28409.4|28462.5|28412.5|28464.4|28412.7|28454.3|28404.3|205
1623019500000|2021-06-06 22:45:00|28461.4|28411.4|28463.4|28413.4|28469.1|28415.3|28458.5|28408.5|203
1623019800000|2021-06-06 22:50:00|28463.1|28413.1|28461.5|28411.5|28466.1|28414.8|28456.5|28406.5|143
1623020100000|2021-06-06 22:55:00|28461.6|28411.6|28461.6|28411.6|28464.3|28413.7|28457.3|28407.3|156
1623020400000|2021-06-06 23:00:00|28461.5|28411.5|28462.8|28412.8|28464.1|28414.1|28456.8|28406.8|238
1623020700000|2021-06-06 23:05:00|28461.1|28411.1|28462.6|28412.6|28465.2|28415.2|28456.3|28406.3|207
1623021000000|2021-06-06 23:10:00|28463.8|28413.8|28461.1|28411.1|28464.9|28414.9|28457.6|28407.6|169
1623021300000|2021-06-06 23:15:00|28461|28411|28459.8|28409.8|28462.3|28412.3|28455.5|28405.5|188
1623021600000|2021-06-06 23:20:00|28459.7|28409.7|28459.2|28409.2|28461.3|28411.3|28455.1|28405.1|209
1623021900000|2021-06-06 23:25:00|28458.7|28408.7|28458.2|28408.2|28459.9|28409.9|28453.1|28403.1|173
1623022200000|2021-06-06 23:30:00|28457.7|28407.7|28456.4|28406.4|28459.6|28409.6|28453|28403|197
1623022500000|2021-06-06 23:35:00|28455.8|28405.8|28455.9|28405.9|28461|28411|28452.1|28402.1|198
1623022800000|2021-06-06 23:40:00|28455.4|28405.4|28456.9|28406.9|28460.7|28410.7|28453.8|28403.8|206
1623023100000|2021-06-06 23:45:00|28457|28407|28455.3|28405.3|28459.3|28409.3|28453|28403|193
1623023400000|2021-06-06 23:50:00|28455.4|28405.4|28454|28404|28457|28407|28452.2|28402.2|250
1623023700000|2021-06-06 23:55:00|28453|28403|28453.3|28403.3|28455.2|28405.2|28449.9|28399.9|301
1623024000000|2021-06-07 00:00:00|28453.1|28403.1|28454.7|28404.7|28460.5|28410.5|28452.5|28402.5|496
1623024300000|2021-06-07 00:05:00|28454.8|28404.8|28443.3|28393.3|28454.9|28404.9|28439.4|28389.4|557
1623024600000|2021-06-07 00:10:00|28443.4|28393.4|28446|28396|28446|28396|28439.1|28389.1|295
1623024900000|2021-06-07 00:15:00|28445.7|28395.7|28448.6|28398.6|28449.5|28399.5|28444.5|28394.5|399
1623025200000|2021-06-07 00:20:00|28449.3|28399.3|28450|28400|28452.5|28402.5|28446.7|28396.7|351
1623025500000|2021-06-07 00:25:00|28449.8|28399.8|28448.5|28398.5|28451.9|28401.9|28445.2|28395.2|281
1623025800000|2021-06-07 00:30:00|28448.2|28398.2|28448.7|28398.7|28451.5|28401.5|28444.9|28394.9|276
1623026100000|2021-06-07 00:35:00|28449|28399|28447.2|28397.2|28451|28401|28446.5|28396.5|203
1623026400000|2021-06-07 00:40:00|28447.3|28397.3|28449.5|28399.5|28451.5|28401.5|28445.1|28395.1|318
1623026700000|2021-06-07 00:45:00|28449.9|28399.9|28449.5|28399.5|28452.6|28402.6|28446.9|28396.9|336
1623027000000|2021-06-07 00:50:00|28449.8|28399.8|28450.7|28400.7|28452.3|28402.3|28443.5|28393.5|431
1623027300000|2021-06-07 00:55:00|28450.8|28400.8|28452.1|28402.1|28455.1|28405.1|28449.8|28399.8|363
1623027600000|2021-06-07 01:00:00|28453.5|28403.5|28458.5|28408.5|28459.6|28409.6|28451.6|28401.6|505
1623027900000|2021-06-07 01:05:00|28458.7|28408.7|28461.4|28411.4|28464.2|28414.2|28454.8|28404.8|432
1623028200000|2021-06-07 01:10:00|28462.4|28412.4|28462.5|28412.5|28464.2|28414.2|28459.6|28409.6|411
1623028500000|2021-06-07 01:15:00|28462.6|28412.6|28462.6|28412.6|28463.9|28413.9|28459|28409|338
1623028800000|2021-06-07 01:20:00|28460.4|28410.4|28459.1|28409.1|28463.7|28413.7|28454|28404|347
1623029100000|2021-06-07 01:25:00|28458.8|28408.8|28461.1|28411.1|28464|28414|28456.3|28406.3|356
1623029400000|2021-06-07 01:30:00|28461|28411|28462.9|28412.9|28463.4|28413.4|28453.3|28403.3|522
1623029700000|2021-06-07 01:35:00|28462.2|28412.2|28464.3|28414.3|28465.1|28415.1|28459.3|28409.3|363
1623030000000|2021-06-07 01:40:00|28464.5|28414.5|28461.4|28411.4|28464.5|28414.5|28457.6|28407.6|504
1623030300000|2021-06-07 01:45:00|28462.1|28412.1|28462.3|28412.3|28464.4|28414.4|28458.6|28408.6|348
1623030600000|2021-06-07 01:50:00|28462.1|28412.1|28461.7|28411.7|28463.2|28413.2|28453.9|28403.9|431
1623030900000|2021-06-07 01:55:00|28462.4|28412.4|28463.5|28413.5|28465|28415|28456|28406|430
1623031200000|2021-06-07 02:00:00|28463.6|28413.6|28462.4|28412.4|28464.7|28414.7|28457.6|28407.6|409
1623031500000|2021-06-07 02:05:00|28462.1|28412.1|28457.3|28407.3|28463.3|28413.3|28456.7|28406.7|334
1623031800000|2021-06-07 02:10:00|28457.9|28407.9|28460.8|28410.8|28461.8|28411.8|28457.5|28407.5|350
1623032100000|2021-06-07 02:15:00|28460.6|28410.6|28459.2|28409.2|28462.2|28412.2|28456.8|28406.8|333
1623032400000|2021-06-07 02:20:00|28459.1|28409.1|28458.3|28408.3|28460.4|28410.4|28456.7|28406.7|322
1623032700000|2021-06-07 02:25:00|28458.5|28408.5|28457.6|28407.6|28460.2|28410.2|28455.9|28405.9|318
1623033000000|2021-06-07 02:30:00|28457.7|28407.7|28453.5|28403.5|28458.5|28408.5|28453.1|28403.1|389
1623033300000|2021-06-07 02:35:00|28453.7|28403.7|28454.1|28404.1|28456.6|28406.6|28450.5|28400.5|361
1623033600000|2021-06-07 02:40:00|28454|28404|28456.2|28406.2|28457.6|28407.6|28453.7|28403.7|401
1623033900000|2021-06-07 02:45:00|28456.3|28406.3|28457.1|28407.1|28458.9|28408.9|28456|28406|293
1623034200000|2021-06-07 02:50:00|28457.3|28407.3|28456.8|28406.8|28459.1|28409.1|28456|28406|346
1623034500000|2021-06-07 02:55:00|28456.9|28406.9|28457.4|28407.4|28458.6|28408.6|28456.2|28406.2|395
1623034800000|2021-06-07 03:00:00|28457.8|28407.8|28452.6|28402.6|28460|28410|28451.6|28401.6|318
1623035100000|2021-06-07 03:05:00|28452.8|28402.8|28451.6|28401.6|28455.2|28405.2|28451.5|28401.5|350
1623035400000|2021-06-07 03:10:00|28451.5|28401.5|28450.4|28400.4|28452.3|28402.3|28448.2|28398.2|270
1623035700000|2021-06-07 03:15:00|28450.7|28400.7|28449.1|28399.1|28451.2|28401.2|28448.6|28398.6|327
1623036000000|2021-06-07 03:20:00|28449.3|28399.3|28449.6|28399.6|28450.6|28400.6|28449|28399|337
1623036300000|2021-06-07 03:25:00|28448.8|28398.8|28448.8|28398.8|28451.9|28401.9|28448.7|28398.7|253
1623036600000|2021-06-07 03:30:00|28448.7|28398.7|28448.1|28398.1|28450.2|28400.2|28447.4|28397.4|289
1623036900000|2021-06-07 03:35:00|28448.2|28398.2|28447.3|28397.3|28449|28399|28444.3|28394.3|309
1623037200000|2021-06-07 03:40:00|28447.4|28397.4|28447.3|28397.3|28449.1|28399.1|28446.6|28396.6|282
1623037500000|2021-06-07 03:45:00|28447.2|28397.2|28448.4|28398.4|28450.2|28400.2|28446.3|28396.3|312
1623037800000|2021-06-07 03:50:00|28449.1|28399.1|28447.1|28397.1|28450.2|28400.2|28446.9|28396.9|331
1623038100000|2021-06-07 03:55:00|28447.2|28397.2|28447.4|28397.4|28449.6|28399.6|28446.1|28396.1|328
1623038400000|2021-06-07 04:00:00|28447.1|28397.1|28448.7|28398.7|28449.1|28399.1|28446.6|28396.6|323
1623038700000|2021-06-07 04:05:00|28448.3|28398.3|28450.1|28400.1|28450.6|28400.6|28447.3|28397.3|261
1623039000000|2021-06-07 04:10:00|28449.9|28399.9|28451.5|28401.5|28453.1|28403.1|28449.3|28399.3|313
1623039300000|2021-06-07 04:15:00|28451.3|28401.3|28453.4|28403.4|28454.6|28404.6|28450.9|28400.9|280
1623039600000|2021-06-07 04:20:00|28453.1|28403.1|28450.6|28400.6|28453.7|28403.7|28449.6|28399.6|296
1623039900000|2021-06-07 04:25:00|28450.8|28400.8|28446.3|28396.3|28450.9|28400.9|28444.4|28394.4|311
1623040200000|2021-06-07 04:30:00|28445.6|28395.6|28443.4|28393.4|28447.3|28397.3|28443.1|28393.1|265
1623040500000|2021-06-07 04:35:00|28443.5|28393.5|28441.8|28391.8|28444.4|28394.4|28440.7|28390.7|296
1623040800000|2021-06-07 04:40:00|28442.1|28392.1|28442.8|28392.8|28443.3|28393.3|28439.6|28389.6|194
1623041100000|2021-06-07 04:45:00|28442.2|28392.2|28440.6|28390.6|28445.7|28395.7|28440.3|28390.3|285
1623041400000|2021-06-07 04:50:00|28440.9|28390.9|28440.9|28390.9|28442.4|28392.4|28438.8|28388.8|238
1623041700000|2021-06-07 04:55:00|28441.4|28391.4|28446.1|28396.1|28446.7|28396.7|28440.3|28390.3|281
1623042000000|2021-06-07 05:00:00|28446.2|28396.2|28449.2|28399.2|28449.5|28399.5|28445.3|28395.3|340
1623042300000|2021-06-07 05:05:00|28448.7|28398.7|28449.2|28399.2|28450.7|28400.7|28446.7|28396.7|291
1623042600000|2021-06-07 05:10:00|28449.3|28399.3|28450.3|28400.3|28452.6|28402.6|28448.6|28398.6|323
1623042900000|2021-06-07 05:15:00|28450.1|28400.1|28455.9|28405.9|28456.4|28406.4|28449.6|28399.6|235
1623043200000|2021-06-07 05:20:00|28455.7|28405.7|28454.8|28404.8|28456.7|28406.7|28453.9|28403.9|267
1623043500000|2021-06-07 05:25:00|28454.9|28404.9|28458.6|28408.6|28459|28409|28453.4|28403.4|303
1623043800000|2021-06-07 05:30:00|28457.9|28407.9|28459.3|28409.3|28461.3|28411.3|28457|28407|303
1623044100000|2021-06-07 05:35:00|28458.8|28408.8|28458.1|28408.1|28461.4|28411.4|28456.6|28406.6|350
1623044400000|2021-06-07 05:40:00|28457.9|28407.9|28457.8|28407.8|28460.4|28410.4|28455.7|28405.7|304
1623044700000|2021-06-07 05:45:00|28457.3|28407.3|28457.4|28407.4|28458.7|28408.7|28455.3|28405.3|235
1623045000000|2021-06-07 05:50:00|28457.9|28407.9|28460.9|28410.9|28462.2|28412.2|28454.9|28404.9|333
1623045300000|2021-06-07 05:55:00|28461|28411|28469.5|28419.5|28470.9|28420.9|28460.3|28410.3|425
1623045600000|2021-06-07 06:00:00|28471.1|28421.1|28470|28420|28472.3|28436.4|28452.7|28415.9|514
1623045900000|2021-06-07 06:05:00|28469.4|28419.4|28462.9|28442.9|28477.5|28443.7|28454.7|28419.1|438
1623046200000|2021-06-07 06:10:00|28462.8|28442.8|28481.7|28431.7|28491.7|28455.7|28462.7|28429.9|455
1623046500000|2021-06-07 06:15:00|28481.6|28431.6|28487.7|28437.7|28489.6|28453.5|28469.7|28431.4|403
1623046800000|2021-06-07 06:20:00|28487.4|28437.4|28498.7|28448.7|28499.8|28463.8|28471.4|28436.1|497
1623047100000|2021-06-07 06:25:00|28498.9|28448.9|28481.4|28461.4|28501.1|28463.3|28481.3|28444.6|425
1623047400000|2021-06-07 06:30:00|28480.9|28460.9|28474.4|28454.4|28482.1|28462.1|28474|28454|327
1623047700000|2021-06-07 06:35:00|28475.7|28455.7|28475.4|28455.4|28480.9|28460.9|28472.4|28452.4|417
1623048000000|2021-06-07 06:40:00|28475.6|28455.6|28480.2|28460.2|28487.1|28467.1|28475.6|28455.6|481
1623048300000|2021-06-07 06:45:00|28479.8|28459.8|28481.4|28461.4|28500.5|28465.8|28479.3|28447.2|457
1623048600000|2021-06-07 06:50:00|28481.1|28461.1|28484.6|28464.6|28485.9|28465.9|28476.1|28456.1|519
1623048900000|2021-06-07 06:55:00|28484.7|28464.7|28481|28461|28487|28467|28480.1|28460.1|526
1623049200000|2021-06-07 07:00:00|28480.9|28460.9|28489.3|28469.3|28490.3|28470.3|28479.3|28459.3|577
1623049500000|2021-06-07 07:05:00|28489.8|28469.8|28500.2|28480.2|28503.5|28483.5|28484.9|28464.9|573
1623049800000|2021-06-07 07:10:00|28500.8|28480.8|28492.5|28472.5|28501.4|28481.4|28489|28469|531
1623050100000|2021-06-07 07:15:00|28492.4|28472.4|28496.5|28476.5|28496.6|28476.6|28489.8|28469.8|481
1623050400000|2021-06-07 07:20:00|28495.9|28475.9|28473.8|28453.8|28496.2|28476.2|28472|28452|603
1623050700000|2021-06-07 07:25:00|28474.5|28454.5|28454.2|28434.2|28474.6|28454.6|28449.8|28429.8|614
1623051000000|2021-06-07 07:30:00|28454.9|28434.9|28451.8|28431.8|28455|28435|28439.6|28419.6|610
1623051300000|2021-06-07 07:35:00|28451.6|28431.6|28437.7|28417.7|28453.2|28433.2|28434.3|28414.3|505
1623051600000|2021-06-07 07:40:00|28437.4|28417.4|28432.7|28412.7|28440.3|28420.3|28430.1|28410.1|646
1623051900000|2021-06-07 07:45:00|28432.6|28412.6|28430.1|28410.1|28435|28415|28426.2|28406.2|610
1623052200000|2021-06-07 07:50:00|28430.7|28410.7|28427.4|28407.4|28432.3|28412.3|28425.2|28405.2|558
1623052500000|2021-06-07 07:55:00|28426.8|28406.8|28446.8|28426.8|28449.6|28429.6|28420.3|28400.3|680
1623052800000|2021-06-07 08:00:00|28447.3|28427.3|28440.9|28420.9|28456.9|28436.9|28436.4|28416.4|679
1623053100000|2021-06-07 08:05:00|28441.1|28421.1|28453.9|28433.9|28455.2|28435.2|28438.2|28418.2|689
1623053400000|2021-06-07 08:10:00|28453.8|28433.8|28451.9|28431.9|28465.1|28445.1|28449.3|28429.3|630
1623053700000|2021-06-07 08:15:00|28452.2|28432.2|28453.4|28433.4|28457.2|28437.2|28451.3|28431.3|611
1623054000000|2021-06-07 08:20:00|28453|28433|28455|28435|28460.4|28440.4|28452.8|28432.8|542
1623054300000|2021-06-07 08:25:00|28454.5|28434.5|28446.3|28426.3|28455.2|28435.2|28444.7|28424.7|534
1623054600000|2021-06-07 08:30:00|28445.9|28425.9|28451.9|28431.9|28457.1|28437.1|28445.7|28425.7|553
1623054900000|2021-06-07 08:35:00|28452|28432|28443.5|28423.5|28453.8|28433.8|28442.3|28422.3|480
1623055200000|2021-06-07 08:40:00|28443.7|28423.7|28445.5|28425.5|28447.7|28427.7|28437.9|28417.9|489
1623055500000|2021-06-07 08:45:00|28445.1|28425.1|28434.1|28414.1|28448.8|28428.8|28432|28412|486
1623055800000|2021-06-07 08:50:00|28433.7|28413.7|28424.2|28404.2|28434.7|28414.7|28423.8|28403.8|493
1623056100000|2021-06-07 08:55:00|28423.7|28403.7|28423.8|28403.8|28429.7|28409.7|28419.1|28399.1|603
1623056400000|2021-06-07 09:00:00|28423.2|28403.2|28427.7|28407.7|28432.7|28412.7|28422.9|28402.9|566
1623056700000|2021-06-07 09:05:00|28427.9|28407.9|28461|28441|28478.6|28442.9|28426.6|28406.6|496
1623057000000|2021-06-07 09:10:00|28461.2|28441.2|28464.6|28444.6|28485.8|28465.8|28460.5|28431.3|565
1623057300000|2021-06-07 09:15:00|28464.3|28444.3|28476.7|28456.7|28482.2|28462.2|28464.3|28444.3|593
1623057600000|2021-06-07 09:20:00|28476.8|28456.8|28470.2|28450.2|28478.1|28458.1|28465|28445|454
1623057900000|2021-06-07 09:25:00|28470.4|28450.4|28471.6|28451.6|28473|28453|28467.3|28447.3|388
1623058200000|2021-06-07 09:30:00|28472|28452|28473.2|28453.2|28475|28455|28467.5|28447.5|494
1623058500000|2021-06-07 09:35:00|28473.9|28453.9|28472.2|28452.2|28474.9|28454.9|28466.1|28446.1|452
1623058800000|2021-06-07 09:40:00|28472.1|28452.1|28469.7|28449.7|28473.3|28453.3|28465.2|28445.2|416
1623059100000|2021-06-07 09:45:00|28469.4|28449.4|28466.3|28446.3|28475.6|28455.6|28465.4|28445.4|420
1623059400000|2021-06-07 09:50:00|28466.5|28446.5|28457.3|28437.3|28468.4|28448.4|28454.6|28434.6|383
1623059700000|2021-06-07 09:55:00|28457.2|28437.2|28457.4|28437.4|28460.5|28440.5|28451.1|28431.1|472
1623060000000|2021-06-07 10:00:00|28457.2|28437.2|28462.1|28442.1|28465.2|28445.2|28456.1|28436.1|415
1623060300000|2021-06-07 10:05:00|28461.2|28441.2|28459.8|28439.8|28463.4|28443.4|28459.2|28439.2|409
1623060600000|2021-06-07 10:10:00|28459.9|28439.9|28453.9|28433.9|28462.2|28442.2|28453|28433|412
1623060900000|2021-06-07 10:15:00|28453.7|28433.7|28459|28439|28465|28445|28438.8|28418.8|517
1623061200000|2021-06-07 10:20:00|28459.3|28439.3|28448.2|28428.2|28461.6|28441.6|28447.3|28427.3|436
1623061500000|2021-06-07 10:25:00|28448.3|28428.3|28460.2|28440.2|28461.4|28441.4|28446|28426|483
1623061800000|2021-06-07 10:30:00|28460.6|28440.6|28472.5|28452.5|28472.9|28452.9|28460.4|28440.4|532
1623062100000|2021-06-07 10:35:00|28472.4|28452.4|28469.5|28449.5|28475.3|28455.3|28468.8|28448.8|424
1623062400000|2021-06-07 10:40:00|28469.4|28449.4|28464.9|28444.9|28470.1|28450.1|28463.3|28443.3|408
1623062700000|2021-06-07 10:45:00|28465.2|28445.2|28463.6|28443.6|28468.1|28448.1|28463.4|28443.4|365
1623063000000|2021-06-07 10:50:00|28463.5|28443.5|28461.3|28441.3|28466.1|28446.1|28460.4|28440.4|363
1623063300000|2021-06-07 10:55:00|28461.2|28441.2|28462.1|28442.1|28463.3|28443.3|28458.9|28438.9|389
1623063600000|2021-06-07 11:00:00|28462|28442|28460.7|28440.7|28465.1|28445.1|28458.9|28438.9|419
1623063900000|2021-06-07 11:05:00|28460.6|28440.6|28460.3|28440.3|28462.6|28442.6|28455.3|28435.3|477
1623064200000|2021-06-07 11:10:00|28460.4|28440.4|28455.4|28435.4|28461.3|28441.3|28454.9|28434.9|403
1623064500000|2021-06-07 11:15:00|28455.3|28435.3|28457.2|28437.2|28458.5|28438.5|28453.4|28433.4|390
1623064800000|2021-06-07 11:20:00|28457.1|28437.1|28455.8|28435.8|28457.2|28437.2|28452.1|28432.1|442
1623065100000|2021-06-07 11:25:00|28456|28436|28446.6|28426.6|28456.2|28436.2|28446.6|28426.6|352
1623065400000|2021-06-07 11:30:00|28447|28427|28427.6|28407.6|28447|28427|28414.6|28394.6|875
1623065700000|2021-06-07 11:35:00|28427.8|28407.8|28439.6|28419.6|28443.2|28423.2|28427.7|28407.7|709
1623066000000|2021-06-07 11:40:00|28439.8|28419.8|28439.9|28419.9|28442.3|28422.3|28430.6|28410.6|603
1623066300000|2021-06-07 11:45:00|28439.8|28419.8|28426.6|28406.6|28440.1|28420.1|28425.6|28405.6|493
1623066600000|2021-06-07 11:50:00|28426.5|28406.5|28431.1|28411.1|28433.4|28413.4|28426.5|28406.5|467
1623066900000|2021-06-07 11:55:00|28432.4|28412.4|28439.2|28419.2|28440.9|28420.9|28429.9|28409.9|578
1623067200000|2021-06-07 12:00:00|28439.4|28419.4|28439.9|28419.9|28443.6|28423.6|28431.8|28411.8|568
1623067500000|2021-06-07 12:05:00|28439.5|28419.5|28447.7|28427.7|28449.6|28429.6|28438.7|28418.7|545
1623067800000|2021-06-07 12:10:00|28447.8|28427.8|28450.1|28430.1|28451.6|28431.6|28446.9|28426.9|469
1623068100000|2021-06-07 12:15:00|28450|28430|28451|28431|28455.2|28435.2|28447.1|28427.1|442
1623068400000|2021-06-07 12:20:00|28451.1|28431.1|28446.6|28426.6|28455|28435|28444.3|28424.3|411
1623068700000|2021-06-07 12:25:00|28446.7|28426.7|28443.3|28423.3|28452.5|28432.5|28443.1|28423.1|470
1623069000000|2021-06-07 12:30:00|28443.4|28423.4|28448|28428|28451.3|28431.3|28436.9|28416.9|536
1623069300000|2021-06-07 12:35:00|28446.7|28426.7|28439.9|28419.9|28448.2|28428.2|28439.3|28419.3|542
1623069600000|2021-06-07 12:40:00|28440|28420|28447.4|28427.4|28447.9|28427.9|28438.8|28418.8|496
1623069900000|2021-06-07 12:45:00|28447.3|28427.3|28445.9|28425.9|28448.5|28428.5|28443.2|28423.2|415
1623070200000|2021-06-07 12:50:00|28445.8|28425.8|28441.8|28421.8|28448.9|28428.9|28439.8|28419.8|590
1623070500000|2021-06-07 12:55:00|28441.6|28421.6|28446.7|28426.7|28448.2|28428.2|28438.6|28418.6|572
1623070800000|2021-06-07 13:00:00|28447|28427|28455.2|28435.2|28456|28436|28444.7|28424.7|600
1623071100000|2021-06-07 13:05:00|28455.1|28435.1|28452.7|28432.7|28456.7|28436.7|28448.6|28428.6|458
1623071400000|2021-06-07 13:10:00|28453.2|28433.2|28434.1|28414.1|28453.2|28433.2|28431.4|28411.4|543
1623071700000|2021-06-07 13:15:00|28433.8|28413.8|28430.9|28410.9|28437|28417|28430.1|28410.1|533
1623072000000|2021-06-07 13:20:00|28431.6|28411.6|28422.5|28402.5|28431.6|28411.6|28420.5|28400.5|577
1623072300000|2021-06-07 13:25:00|28422.6|28402.6|28419.8|28399.8|28425.1|28405.1|28418.3|28398.3|446
1623072600000|2021-06-07 13:30:00|28420.2|28400.2|28423.6|28403.6|28430.7|28410.7|28418.4|28398.4|498
1623072900000|2021-06-07 13:35:00|28423.7|28403.7|28433.3|28413.3|28434.1|28414.1|28421.1|28401.1|515
1623073200000|2021-06-07 13:40:00|28434.8|28414.8|28428.8|28408.8|28444|28424|28422.3|28402.3|614
1623073500000|2021-06-07 13:45:00|28428.9|28408.9|28428.8|28408.8|28432.2|28412.2|28426.6|28406.6|595
1623073800000|2021-06-07 13:50:00|28428.3|28408.3|28457.8|28437.8|28504.3|28471.1|28428.2|28408.2|706
1623074100000|2021-06-07 13:55:00|28457.7|28437.7|28451.6|28431.6|28467.3|28437.7|28450.3|28417.3|801
1623074400000|2021-06-07 14:00:00|28451.4|28431.4|28469.1|28449.1|28481.5|28461.5|28450.6|28430.6|663
1623074700000|2021-06-07 14:05:00|28469|28449|28465.7|28445.7|28474.7|28454.7|28461.5|28441.5|544
1623075000000|2021-06-07 14:10:00|28465.2|28445.2|28468|28448|28469.4|28449.4|28460.1|28440.1|565
1623075300000|2021-06-07 14:15:00|28465.9|28445.9|28475.5|28455.5|28475.5|28455.5|28459.7|28439.7|568
1623075600000|2021-06-07 14:20:00|28475.4|28455.4|28464.7|28444.7|28475.4|28455.4|28457|28422.4|631
1623075900000|2021-06-07 14:25:00|28465.6|28445.6|28463.4|28443.4|28471.9|28451.9|28461.7|28441.7|584
1623076200000|2021-06-07 14:30:00|28463.5|28443.5|28448.5|28428.5|28469.1|28449.1|28437.1|28405.8|681
1623076500000|2021-06-07 14:35:00|28448.4|28428.4|28448.4|28428.4|28453.2|28433.2|28442.4|28422.4|576
1623076800000|2021-06-07 14:40:00|28449.2|28429.2|28433.4|28413.4|28449.2|28429.2|28426.8|28395.7|728
1623077100000|2021-06-07 14:45:00|28432.3|28412.3|28441.7|28421.7|28452.7|28421.9|28428.6|28394.4|647
1623077400000|2021-06-07 14:50:00|28442.2|28422.2|28441.2|28421.2|28443.6|28423.6|28430.3|28410.3|765
1623077700000|2021-06-07 14:55:00|28441.7|28421.7|28435.3|28415.3|28443.4|28423.4|28426.5|28406.5|785
1623078000000|2021-06-07 15:00:00|28434.3|28414.3|28426.9|28406.9|28440.4|28420.4|28426.2|28406.2|638
1623078300000|2021-06-07 15:05:00|28427.3|28407.3|28426.4|28406.4|28428.2|28408.2|28414.1|28394.1|589
1623078600000|2021-06-07 15:10:00|28427.6|28407.6|28435.4|28415.4|28443.2|28417.1|28421.4|28393.2|615
1623078900000|2021-06-07 15:15:00|28435.6|28415.6|28448.1|28428.1|28456.2|28430.4|28435.3|28404.4|510
1623079200000|2021-06-07 15:20:00|28447.7|28427.7|28452|28432|28474|28437.4|28446.7|28412.1|500
1623079500000|2021-06-07 15:25:00|28451.7|28431.7|28456|28436|28474|28436.2|28447.3|28416|582
1623079800000|2021-06-07 15:30:00|28455.7|28435.7|28454.7|28434.7|28473.4|28437.1|28451|28418.7|556
1623080100000|2021-06-07 15:35:00|28454.5|28434.5|28457.6|28437.6|28461|28441|28452.4|28432.4|477
1623080400000|2021-06-07 15:40:00|28457.1|28437.1|28472.4|28422.4|28478|28443.8|28451.9|28410.9|479
1623080700000|2021-06-07 15:45:00|28471.9|28421.9|28453.5|28433.5|28473.7|28438.8|28452.2|28417.4|442
1623081000000|2021-06-07 15:50:00|28453.7|28433.7|28441.2|28421.2|28465.3|28436.5|28439.9|28402.8|612
1623081300000|2021-06-07 15:55:00|28441.6|28421.6|28432.6|28382.6|28451.6|28422.4|28416.9|28378.6|686
1623081600000|2021-06-07 16:00:00|28433|28383|28422|28402|28438.2|28402.7|28415.7|28374.5|879
1623081900000|2021-06-07 16:05:00|28422.5|28402.5|28436.2|28386.2|28437.2|28402.8|28415.3|28378.8|729
1623082200000|2021-06-07 16:10:00|28435.5|28385.5|28438.5|28388.5|28439|28400.1|28418.1|28383.2|599
1623082500000|2021-06-07 16:15:00|28438.4|28388.4|28436.7|28386.7|28441.2|28405.1|28421.7|28385.9|577
1623082800000|2021-06-07 16:20:00|28437.1|28387.1|28434.2|28384.2|28438.6|28401.9|28418|28383.2|386
1623083100000|2021-06-07 16:25:00|28434.7|28384.7|28443.3|28393.3|28445.8|28395.8|28433.7|28383.7|472
1623083400000|2021-06-07 16:30:00|28443.4|28393.4|28429.8|28409.8|28447.5|28412.3|28428.9|28391.4|452
1623083700000|2021-06-07 16:35:00|28429.5|28409.5|28467.3|28417.3|28469.3|28432.1|28429.3|28396.1|683
1623084000000|2021-06-07 16:40:00|28467.4|28417.4|28454.6|28434.6|28470.9|28436.4|28447.5|28412.2|431
1623084300000|2021-06-07 16:45:00|28454.5|28434.5|28437.5|28417.5|28467.2|28435.3|28435.8|28405.9|360
1623084600000|2021-06-07 16:50:00|28437.3|28417.3|28434.3|28414.3|28449.7|28419.1|28433.3|28398.3|360
1623084900000|2021-06-07 16:55:00|28434.1|28414.1|28435.8|28415.8|28453.6|28422|28433.6|28401.6|313
1623085200000|2021-06-07 17:00:00|28436|28416|28435.4|28415.4|28452.7|28418.3|28433.3|28397.8|332
1623085500000|2021-06-07 17:05:00|28435.3|28415.3|28434.7|28414.7|28439.2|28419.2|28434.4|28414.4|294
1623085800000|2021-06-07 17:10:00|28434.8|28414.8|28440.1|28420.1|28457.9|28421.6|28434.1|28399.9|315
1623086100000|2021-06-07 17:15:00|28441.1|28421.1|28438.5|28418.5|28455.8|28423.8|28437.6|28405.8|349
1623086400000|2021-06-07 17:20:00|28439|28419|28439.9|28419.9|28442.4|28422.4|28437.4|28417.4|308
1623086700000|2021-06-07 17:25:00|28439.8|28419.8|28439.3|28419.3|28453.2|28420.7|28437.4|28402.9|278
1623087000000|2021-06-07 17:30:00|28439.2|28419.2|28441.3|28421.3|28444.4|28424.4|28438.1|28418.1|261
1623087300000|2021-06-07 17:35:00|28441.1|28421.1|28442.5|28422.5|28457.1|28424.2|28439.2|28404.7|285
1623087600000|2021-06-07 17:40:00|28442.1|28422.1|28435.9|28415.9|28443|28423|28435.5|28415.5|270
1623087900000|2021-06-07 17:45:00|28436|28416|28431.6|28411.6|28452.2|28419.2|28431.2|28401.5|275
1623088200000|2021-06-07 17:50:00|28431|28411|28427|28407|28445.7|28414|28424.7|28387.9|325
1623088500000|2021-06-07 17:55:00|28426.8|28406.8|28425.5|28405.5|28440.2|28407.4|28422.5|28388.1|317
1623088800000|2021-06-07 18:00:00|28425.1|28405.1|28422.6|28402.6|28436.3|28405.6|28420.3|28384.9|336
1623089100000|2021-06-07 18:05:00|28422.8|28402.8|28424.7|28404.7|28438.6|28405.2|28419.6|28384|339
1623089400000|2021-06-07 18:10:00|28424.5|28404.5|28424.8|28404.8|28439.5|28405.4|28421.7|28385.5|251
1623089700000|2021-06-07 18:15:00|28425|28405|28424|28404|28440.7|28406.1|28421.4|28384.5|256
1623090000000|2021-06-07 18:20:00|28424.6|28404.6|28425.7|28405.7|28440.6|28407.1|28423.3|28386.7|210
1623090300000|2021-06-07 18:25:00|28426|28406|28427|28407|28427.5|28407.5|28424.1|28404.1|228
1623090600000|2021-06-07 18:30:00|28426.2|28406.2|28427.7|28407.7|28428.3|28408.3|28425.1|28405.1|213
1623090900000|2021-06-07 18:35:00|28427.9|28407.9|28431.6|28411.6|28444.7|28412.8|28425.8|28392.1|225
1623091200000|2021-06-07 18:40:00|28445.1|28395.1|28435.8|28415.8|28447|28416.2|28431.6|28395.1|286
1623091500000|2021-06-07 18:45:00|28435.9|28415.9|28436|28416|28450.4|28418|28434.9|28399.8|260
1623091800000|2021-06-07 18:50:00|28436.1|28416.1|28432.6|28412.6|28446.1|28416.1|28429.5|28394.3|255
1623092100000|2021-06-07 18:55:00|28432.4|28412.4|28435|28415|28435.6|28415.6|28431.2|28411.2|280
1623092400000|2021-06-07 19:00:00|28435.1|28415.1|28438.6|28418.6|28450.1|28419|28434.4|28400.1|323
1623092700000|2021-06-07 19:05:00|28438.8|28418.8|28437.5|28417.5|28456.1|28422|28436.9|28403.4|221
1623093000000|2021-06-07 19:10:00|28437.3|28417.3|28435.9|28415.9|28452.7|28418.6|28435.7|28401.4|217
1623093300000|2021-06-07 19:15:00|28436.3|28416.3|28438.1|28418.1|28450.8|28418.4|28435.7|28400.4|198
1623093600000|2021-06-07 19:20:00|28438.2|28418.2|28435|28415|28439.2|28419.2|28434.6|28414.6|173
1623093900000|2021-06-07 19:25:00|28434.9|28414.9|28432.8|28412.8|28435.6|28415.6|28431.8|28411.8|219
1623094200000|2021-06-07 19:30:00|28432.9|28412.9|28435.3|28415.3|28449.3|28417.2|28432.2|28399.2|217
1623094500000|2021-06-07 19:35:00|28435.2|28415.2|28436.2|28416.2|28449.5|28417.8|28433.7|28399.5|237
1623094800000|2021-06-07 19:40:00|28436|28416|28438.9|28418.9|28439.2|28419.2|28433.6|28413.6|265
1623095100000|2021-06-07 19:45:00|28438.7|28418.7|28464|28414|28469.8|28428|28438.7|28408.1|465
1623095400000|2021-06-07 19:50:00|28464.6|28414.6|28455.4|28405.4|28466.2|28427.8|28445.3|28404.8|549
1623095700000|2021-06-07 19:55:00|28460.8|28410.8|28444.9|28394.9|28464.1|28414.1|28440.5|28390.5|602
1623096000000|2021-06-07 20:00:00|28444|28394|28446|28396|28448.4|28398.4|28438.8|28388.8|478
1623096300000|2021-06-07 20:05:00|28446.5|28396.5|28452.2|28402.2|28457.1|28407.1|28440.4|28390.4|363
1623096600000|2021-06-07 20:10:00|28450.3|28400.3|28451.1|28401.1|28455.6|28405.6|28447.3|28397.3|267
1623096900000|2021-06-07 20:15:00|28452|28402|28453|28403|28455.1|28405.1|28446.4|28396.4|195
1623097200000|2021-06-07 20:20:00|28448.8|28398.8|28463.5|28413.5|28465.9|28415.9|28448.8|28398.8|232
1623097500000|2021-06-07 20:25:00|28463.1|28413.1|28466.1|28416.1|28468.7|28424.2|28444|28408.1|178
1623097800000|2021-06-07 20:30:00|28465.2|28415.2|28463.3|28413.3|28470.5|28420.5|28461.4|28411.4|181
1623098100000|2021-06-07 20:35:00|28463.1|28413.1|28478.8|28428.8|28480.2|28430.2|28462.2|28412.2|268
1623098400000|2021-06-07 20:40:00|28478|28428|28460.7|28410.7|28483.5|28433.5|28457|28407|436
1623098700000|2021-06-07 20:45:00|28460.1|28410.1|28461.5|28411.5|28464|28414|28458.2|28408.2|283
1623099000000|2021-06-07 20:50:00|28462.2|28412.2|28462.3|28412.3|28468|28418|28457.3|28407.3|304
1623099300000|2021-06-07 20:55:00|28462.4|28412.4|28461.2|28411.2|28473.4|28419.9|28458.3|28401.6|356
1623099600000|2021-06-07 21:00:00|28460.3|28410.3|28473.6|28401.9|28476.4|28412.5|28457|28394.2|77
1623099900000|2021-06-07 21:05:00|28471.1|28402|28476.3|28416.8|28499.9|28423|28452.9|28386|236
1623100200000|2021-06-07 21:10:00|28477.2|28415|28488.3|28407.8|28502.4|28425.6|28456.6|28388.5|235
1623100500000|2021-06-07 21:15:00|28486.2|28408.4|28478.3|28423.9|28493.5|28424.9|28464.8|28401.4|164
1623100800000|2021-06-07 21:20:00|28478.1|28406.9|28487.9|28403.5|28493.8|28425.4|28465.4|28400.6|154
1623101100000|2021-06-07 21:25:00|28485.6|28403|28484|28423|28498|28426.5|28465.9|28379.1|134
1623101400000|2021-06-07 21:30:00|28469.2|28419.2|28472.8|28422.8|28487|28424.9|28464.9|28403.6|234
1623101700000|2021-06-07 21:35:00|28470.6|28413.5|28472.6|28422.6|28487.9|28423|28466.4|28404.2|188
1623102000000|2021-06-07 21:40:00|28480|28423|28482.5|28409.9|28492.5|28424|28462.8|28400.8|191
1623102300000|2021-06-07 21:45:00|28509.2|28408.1|28477.7|28423|28510.7|28426.5|28468.3|28404.4|157
1623102600000|2021-06-07 21:50:00|28476.7|28411|28493.2|28410.4|28508.3|28426.2|28466.7|28403.5|198
1623102900000|2021-06-07 21:55:00|28495.2|28411.9|28490.8|28409.1|28509.8|28425.6|28468.1|28404.5|172
1623103200000|2021-06-07 22:00:00|28481.3|28414.1|28473.1|28420.6|28485.5|28425.2|28467.9|28408.8|355
1623103500000|2021-06-07 22:05:00|28471.3|28421.3|28472.3|28422.3|28478|28423.2|28466.4|28413.8|329
1623103800000|2021-06-07 22:10:00|28471.5|28421.5|28476.2|28421.2|28478.9|28423.7|28465.5|28411.5|341
1623104100000|2021-06-07 22:15:00|28476.1|28421.5|28472.9|28421.8|28476.1|28424.5|28468.5|28418|207
1623104400000|2021-06-07 22:20:00|28473.3|28422.1|28473.6|28422.9|28475.7|28424.4|28468.1|28418.1|156
1623104700000|2021-06-07 22:25:00|28473.7|28423|28473.8|28423.8|28476.9|28425.4|28468.5|28418.5|192
1623105000000|2021-06-07 22:30:00|28472.7|28422.7|28471.4|28421.4|28475.6|28425.2|28467.4|28417.4|213
1623105300000|2021-06-07 22:35:00|28469.2|28419.2|28471.4|28421.4|28473.2|28422.7|28466.3|28416.3|229
1623105600000|2021-06-07 22:40:00|28471.5|28421.5|28471.3|28421.3|28472.9|28421.8|28467.1|28417.1|186
1623105900000|2021-06-07 22:45:00|28470|28420|28473.3|28423.3|28473.5|28423.5|28468|28418|145
1623106200000|2021-06-07 22:50:00|28473.1|28423.1|28469.3|28419.3|28476.1|28425.5|28467.8|28417.8|199
1623106500000|2021-06-07 22:55:00|28471.9|28421.9|28474.5|28424.5|28474.5|28424.5|28468.6|28418.6|200
1623106800000|2021-06-07 23:00:00|28473.2|28423.2|28471.7|28421.7|28481|28429.1|28470.2|28420.2|278
1623107100000|2021-06-07 23:05:00|28473.3|28423.3|28478.6|28428.6|28482.9|28432.9|28470.2|28420.2|320
1623107400000|2021-06-07 23:10:00|28476.8|28426.8|28480.4|28430.4|28484.2|28434.2|28475.7|28425.7|373
1623107700000|2021-06-07 23:15:00|28480.9|28430.9|28480.7|28430.7|28482.5|28432.5|28476.3|28426.3|297
1623108000000|2021-06-07 23:20:00|28480.4|28430.4|28479.6|28429.6|28483|28433|28474.9|28424.9|299
1623108300000|2021-06-07 23:25:00|28479.8|28429.8|28480.1|28430.1|28484.9|28434.9|28476.4|28426.4|307
1623108600000|2021-06-07 23:30:00|28480.4|28430.4|28481.1|28431.1|28483.7|28433.7|28475.9|28425.9|342
1623108900000|2021-06-07 23:35:00|28480.2|28430.2|28479|28429|28482.4|28432.4|28472.9|28422.9|343
1623109200000|2021-06-07 23:40:00|28478.2|28428.2|28476.6|28426.6|28482.9|28432.9|28473.3|28423.3|336
1623109500000|2021-06-07 23:45:00|28476.8|28426.8|28479.2|28429.2|28481.3|28431.3|28474.2|28424.2|327
1623109800000|2021-06-07 23:50:00|28477.5|28427.5|28478.5|28428.5|28481.9|28431.9|28471.5|28421.5|418
1623110100000|2021-06-07 23:55:00|28475.4|28425.4|28477.7|28427.7|28484.3|28434.3|28471.8|28421.8|504
1623110400000|2021-06-08 00:00:00|28479.2|28429.2|28480|28430|28487.1|28437.1|28478.1|28428|468
1623110700000|2021-06-08 00:05:00|28479.7|28429.7|28478.8|28428.8|28485.7|28435.7|28476.2|28426.2|369
1623111000000|2021-06-08 00:10:00|28479.5|28429.5|28477.8|28427.8|28480.3|28430.3|28473.1|28423.1|305
1623111300000|2021-06-08 00:15:00|28477.7|28427.7|28477.6|28427.6|28481.3|28431.3|28475.2|28425.2|308
1623111600000|2021-06-08 00:20:00|28477.8|28427.8|28484.6|28434.6|28484.6|28434.6|28474|28424|325
1623111900000|2021-06-08 00:25:00|28484.7|28434.7|28489.2|28439.2|28492.1|28442.1|28481|28431|456
1623112200000|2021-06-08 00:30:00|28488.5|28438.5|28487.6|28437.6|28491.3|28441.3|28483|28433|401
1623112500000|2021-06-08 00:35:00|28488.7|28438.7|28490.5|28440.5|28494.1|28444.1|28485.1|28435.1|443
1623112800000|2021-06-08 00:40:00|28490.9|28440.9|28492|28442|28495.8|28445.8|28488.3|28438.3|413
1623113100000|2021-06-08 00:45:00|28491.8|28441.8|28495.7|28445.7|28498.7|28448.7|28491.8|28441.8|325
1623113400000|2021-06-08 00:50:00|28495.4|28445.4|28500.3|28450.3|28503.4|28453.4|28494.6|28444.6|442
1623113700000|2021-06-08 00:55:00|28500|28450|28495.7|28445.7|28505|28455|28494.9|28444.9|444
1623114000000|2021-06-08 01:00:00|28495.4|28445.4|28488.9|28438.9|28499.1|28449.1|28482.5|28432.5|552
1623114300000|2021-06-08 01:05:00|28489|28439|28484.7|28434.7|28489|28439|28483.1|28433.1|372
1623114600000|2021-06-08 01:10:00|28484.8|28434.8|28486.5|28436.5|28488.7|28438.7|28482.7|28432.7|329
1623114900000|2021-06-08 01:15:00|28486.4|28436.4|28486.1|28436.1|28488.5|28438.5|28481.9|28431.9|421
1623115200000|2021-06-08 01:20:00|28486.3|28436.3|28493.1|28443.1|28493.8|28443.8|28485.4|28435.4|451
1623115500000|2021-06-08 01:25:00|28493.3|28443.3|28489.9|28439.9|28497.5|28447.5|28489.3|28439.3|422
1623115800000|2021-06-08 01:30:00|28489.5|28439.5|28492.6|28442.6|28495.3|28445.3|28487.5|28437.5|429
1623116100000|2021-06-08 01:35:00|28492.2|28442.2|28498.9|28448.9|28500.4|28450.4|28491|28441|430
1623116400000|2021-06-08 01:40:00|28498.8|28448.8|28492.9|28442.9|28500.4|28450.4|28491.8|28441.8|391
1623116700000|2021-06-08 01:45:00|28492.4|28442.4|28488.4|28438.4|28496.3|28446.3|28488.4|28438.4|350
1623117000000|2021-06-08 01:50:00|28489.7|28439.7|28484.3|28434.3|28490|28440|28482.6|28432.6|449
1623117300000|2021-06-08 01:55:00|28485.5|28435.5|28492.2|28442.2|28494.7|28444.7|28482.9|28432.9|425
1623117600000|2021-06-08 02:00:00|28491.3|28441.3|28492.7|28442.7|28496.4|28446.4|28490.1|28440.1|439
1623117900000|2021-06-08 02:05:00|28492.6|28442.6|28491.3|28441.3|28495.8|28445.8|28489.9|28439.9|373
1623118200000|2021-06-08 02:10:00|28491.4|28441.4|28491.5|28441.5|28493.6|28443.6|28488.6|28438.6|430
1623118500000|2021-06-08 02:15:00|28491.7|28441.7|28495.5|28445.5|28498.4|28448.4|28491.3|28441.3|318
1623118800000|2021-06-08 02:20:00|28495.7|28445.7|28492|28442|28501.6|28451.6|28488.4|28438.4|415
1623119100000|2021-06-08 02:25:00|28492.5|28442.5|28497.1|28447.1|28501|28451|28488.1|28438.1|424
1623119400000|2021-06-08 02:30:00|28497.3|28447.3|28499.5|28449.5|28500.3|28450.3|28493.1|28443.1|454
1623119700000|2021-06-08 02:35:00|28499.7|28449.7|28498.7|28448.7|28501.5|28451.5|28492.8|28442.8|614
1623120000000|2021-06-08 02:40:00|28498.1|28448.1|28496.4|28446.4|28498.7|28448.7|28491.7|28441.7|478
1623120300000|2021-06-08 02:45:00|28496.8|28446.8|28496|28446|28498.7|28448.7|28494|28444|284
1623120600000|2021-06-08 02:50:00|28495.9|28445.9|28500.6|28450.6|28501.3|28451.3|28491.2|28441.2|663
1623120900000|2021-06-08 02:55:00|28500.7|28450.7|28500.5|28450.5|28502.3|28452.3|28494.3|28444.3|651
1623121200000|2021-06-08 03:00:00|28500.7|28450.7|28507.6|28457.6|28509.2|28459.2|28495.2|28445.2|647
1623121500000|2021-06-08 03:05:00|28507.7|28457.7|28506.5|28456.5|28507.8|28457.8|28503.7|28453.7|314
1623121800000|2021-06-08 03:10:00|28507|28457|28508.6|28458.6|28511.7|28461.7|28505.1|28455.1|355
1623122100000|2021-06-08 03:15:00|28508.5|28458.5|28508|28458|28512.5|28462.5|28501.2|28451.2|495
1623122400000|2021-06-08 03:20:00|28508.7|28458.7|28505.8|28455.8|28510.7|28460.7|28504.3|28454.3|382
1623122700000|2021-06-08 03:25:00|28505.5|28455.5|28506.3|28456.3|28508.9|28458.9|28498.7|28448.7|431
1623123000000|2021-06-08 03:30:00|28505.5|28455.5|28506.1|28456.1|28509.6|28459.6|28504.2|28454.2|561
1623123300000|2021-06-08 03:35:00|28505.7|28455.7|28506.5|28456.5|28509|28459|28503.3|28453.3|567
1623123600000|2021-06-08 03:40:00|28506|28456|28505.2|28455.2|28507.7|28457.7|28497|28447|446
1623123900000|2021-06-08 03:45:00|28505.3|28455.3|28507.8|28457.8|28509.3|28459.3|28501.1|28451.1|382
1623124200000|2021-06-08 03:50:00|28508.1|28458.1|28507.4|28457.4|28510.5|28460.5|28504|28454|481
1623124500000|2021-06-08 03:55:00|28506.9|28456.9|28507.2|28457.2|28510.9|28460.9|28504|28454|615
1623124800000|2021-06-08 04:00:00|28507.5|28457.5|28511.9|28461.9|28513.3|28463.3|28507.5|28457.5|344
1623125100000|2021-06-08 04:05:00|28512|28462|28510.3|28460.3|28513.7|28463.7|28509.4|28459.4|253
1623125400000|2021-06-08 04:10:00|28511.4|28461.4|28511|28461|28512.7|28462.7|28509.3|28459.3|328
1623125700000|2021-06-08 04:15:00|28510.2|28460.2|28510.3|28460.3|28513.3|28463.3|28508.7|28458.7|259
1623126000000|2021-06-08 04:20:00|28510.9|28460.9|28511|28461|28512.4|28462.4|28507.5|28457.5|217
1623126300000|2021-06-08 04:25:00|28511.3|28461.3|28509.9|28459.9|28512.2|28462.2|28508.7|28458.7|230
1623126600000|2021-06-08 04:30:00|28509.6|28459.6|28509.6|28459.6|28512.2|28462.2|28508.2|28458.2|310
1623126900000|2021-06-08 04:35:00|28509.4|28459.4|28510.6|28460.6|28511|28461|28508|28458|191
1623127200000|2021-06-08 04:40:00|28511.1|28461.1|28508|28458|28511.6|28461.6|28507|28457|267
1623127500000|2021-06-08 04:45:00|28507.7|28457.7|28506.9|28456.9|28509.9|28459.9|28506|28456|322
1623127800000|2021-06-08 04:50:00|28507.5|28457.5|28506.6|28456.6|28508.6|28458.6|28503.5|28453.5|293
1623128100000|2021-06-08 04:55:00|28506.9|28456.9|28510.6|28460.6|28510.6|28460.6|28502.9|28452.9|342
1623128400000|2021-06-08 05:00:00|28510.8|28460.8|28507|28457|28510.8|28460.8|28504.7|28454.7|369
1623128700000|2021-06-08 05:05:00|28506.5|28456.5|28504.1|28454.1|28508.5|28458.5|28502.5|28452.5|234
1623129000000|2021-06-08 05:10:00|28504|28454|28501.9|28451.9|28504.9|28454.9|28498.4|28448.4|352
1623129300000|2021-06-08 05:15:00|28501.1|28451.1|28501.9|28451.9|28503.5|28453.5|28498.5|28448.5|309
1623129600000|2021-06-08 05:20:00|28501.5|28451.5|28504.3|28454.3|28506.4|28456.4|28500|28450|290
1623129900000|2021-06-08 05:25:00|28504.5|28454.5|28504.8|28454.8|28508.8|28458.8|28502|28452|377
1623130200000|2021-06-08 05:30:00|28505.5|28455.5|28511.7|28461.7|28513.5|28463.5|28505.2|28455.2|359
1623130500000|2021-06-08 05:35:00|28511.8|28461.8|28507|28457|28512.4|28462.4|28505.2|28455.2|359
1623130800000|2021-06-08 05:40:00|28507.1|28457.1|28506.5|28456.5|28508.2|28458.2|28502.3|28452.3|306
1623131100000|2021-06-08 05:45:00|28506.2|28456.2|28510.1|28460.1|28511.5|28461.5|28502.9|28452.9|273
1623131400000|2021-06-08 05:50:00|28509.3|28459.3|28514.5|28464.5|28517.8|28467.8|28506.6|28456.6|374
1623131700000|2021-06-08 05:55:00|28514.6|28464.6|28513.7|28463.7|28518.2|28468.2|28511.9|28461.9|409
1623132000000|2021-06-08 06:00:00|28513.1|28463.1|28505.9|28455.9|28517.7|28480.9|28498.4|28454.6|587
1623132300000|2021-06-08 06:05:00|28505.7|28455.7|28501.1|28451.1|28506.2|28462.2|28482.1|28446|478
1623132600000|2021-06-08 06:10:00|28501.5|28451.5|28513.1|28463.1|28513.4|28475.7|28489.7|28450|399
1623132900000|2021-06-08 06:15:00|28512.9|28462.9|28510.4|28460.4|28515.1|28477|28492.4|28455.8|403
1623133200000|2021-06-08 06:20:00|28510.5|28460.5|28519.7|28469.7|28520.3|28484.8|28497|28460.5|349
1623133500000|2021-06-08 06:25:00|28520|28470|28505.2|28485.2|28521.7|28488.9|28500.8|28464.3|417
1623133800000|2021-06-08 06:30:00|28505.3|28485.3|28516.6|28496.6|28521.2|28501.2|28503.1|28483.1|452
1623134100000|2021-06-08 06:35:00|28517.3|28497.3|28547.3|28497.3|28566.3|28534.5|28515.4|28483.6|575
1623134400000|2021-06-08 06:40:00|28547.1|28497.1|28516.5|28496.5|28547.1|28516.1|28511.4|28491.4|474
1623134700000|2021-06-08 06:45:00|28516.1|28496.1|28517.5|28497.5|28522.4|28502.4|28515.7|28495.7|367
1623135000000|2021-06-08 06:50:00|28518|28498|28525.5|28505.5|28535.6|28515.6|28517|28497|448
1623135300000|2021-06-08 06:55:00|28526.4|28506.4|28548|28498|28552.1|28512.5|28522.6|28490.5|484
1623135600000|2021-06-08 07:00:00|28548.3|28498.3|28518.6|28498.6|28548.3|28514.8|28513|28491.8|569
1623135900000|2021-06-08 07:05:00|28517.6|28497.6|28526.3|28506.3|28528.9|28508.9|28500.1|28480.1|604
1623136200000|2021-06-08 07:10:00|28525.8|28505.8|28526.4|28506.4|28530.3|28510.3|28519.2|28499.2|575
1623136500000|2021-06-08 07:15:00|28527|28507|28538.9|28518.9|28541.5|28521.5|28526|28506|653
1623136800000|2021-06-08 07:20:00|28539.6|28519.6|28540.5|28520.5|28543.9|28523.9|28532.9|28512.9|702
1623137100000|2021-06-08 07:25:00|28540.6|28520.6|28542|28522|28558.6|28538.6|28537.9|28517.9|729
1623137400000|2021-06-08 07:30:00|28541.9|28521.9|28541.4|28521.4|28543.5|28523.5|28531.9|28511.9|638
1623137700000|2021-06-08 07:35:00|28541.5|28521.5|28543|28523|28544.4|28524.4|28530.8|28510.8|563
1623138000000|2021-06-08 07:40:00|28542.8|28522.8|28537|28517|28543.2|28523.2|28531.1|28511.1|571
1623138300000|2021-06-08 07:45:00|28537.1|28517.1|28529.3|28509.3|28543.2|28523.2|28528.4|28508.4|655
1623138600000|2021-06-08 07:50:00|28529.1|28509.1|28545|28525|28545.5|28525.5|28526.7|28506.7|548
1623138900000|2021-06-08 07:55:00|28544.8|28524.8|28545.6|28525.6|28549.2|28529.2|28540.6|28520.6|562
1623139200000|2021-06-08 08:00:00|28545.9|28525.9|28550.4|28530.4|28551.4|28531.4|28536.8|28516.8|634
1623139500000|2021-06-08 08:05:00|28550.3|28530.3|28546.1|28526.1|28557.2|28537.2|28544.4|28524.4|657
1623139800000|2021-06-08 08:10:00|28546.6|28526.6|28541|28521|28551.6|28531.6|28539.2|28519.2|559
1623140100000|2021-06-08 08:15:00|28541.1|28521.1|28542.1|28522.1|28546.1|28526.1|28535.9|28515.9|584
1623140400000|2021-06-08 08:20:00|28541.8|28521.8|28550.2|28530.2|28552.1|28532.1|28539.9|28519.9|516
1623140700000|2021-06-08 08:25:00|28550.4|28530.4|28547.9|28527.9|28558.8|28538.8|28546.8|28526.8|578
1623141000000|2021-06-08 08:30:00|28548|28528|28545.7|28525.7|28554.7|28534.7|28544.8|28524.8|544
1623141300000|2021-06-08 08:35:00|28546.1|28526.1|28546.3|28526.3|28550.3|28530.3|28538.2|28518.2|488
1623141600000|2021-06-08 08:40:00|28545.3|28525.3|28543.6|28523.6|28548.8|28528.8|28540.4|28520.4|650
1623141900000|2021-06-08 08:45:00|28543.5|28523.5|28538|28518|28544.6|28524.6|28536.7|28516.7|520
1623142200000|2021-06-08 08:50:00|28537.9|28517.9|28531.6|28511.6|28538.4|28518.4|28530.1|28510.1|511
1623142500000|2021-06-08 08:55:00|28531.7|28511.7|28538|28518|28538|28518|28531.2|28511.2|463
1623142800000|2021-06-08 09:00:00|28538.7|28518.7|28537.1|28517.1|28545.5|28525.5|28536.6|28516.6|532
1623143100000|2021-06-08 09:05:00|28537.3|28517.3|28528.3|28508.3|28538.5|28518.5|28521.5|28501.5|546
1623143400000|2021-06-08 09:10:00|28528.2|28508.2|28529.4|28509.4|28531.1|28511.1|28526.6|28506.6|400
1623143700000|2021-06-08 09:15:00|28530|28510|28540.6|28520.6|28543.6|28523.6|28528.1|28508.1|491
1623144000000|2021-06-08 09:20:00|28540.3|28520.3|28543.3|28523.3|28545.2|28525.2|28539.1|28519.1|508
1623144300000|2021-06-08 09:25:00|28543.2|28523.2|28540.1|28520.1|28548.4|28528.4|28539.2|28519.2|466
1623144600000|2021-06-08 09:30:00|28540.5|28520.5|28531.6|28511.6|28542.1|28522.1|28531.4|28511.4|496
1623144900000|2021-06-08 09:35:00|28531.9|28511.9|28531.1|28511.1|28536.2|28516.2|28522.4|28502.4|467
1623145200000|2021-06-08 09:40:00|28531|28511|28534.1|28514.1|28538.9|28518.9|28529.7|28509.7|482
1623145500000|2021-06-08 09:45:00|28533.7|28513.7|28533.9|28513.9|28539.1|28519.1|28532.5|28512.5|485
1623145800000|2021-06-08 09:50:00|28534.1|28514.1|28526.7|28506.7|28539.8|28519.8|28526.7|28506.7|452
1623146100000|2021-06-08 09:55:00|28527.2|28507.2|28521.9|28501.9|28536.4|28516.4|28521.1|28501.1|551
1623146400000|2021-06-08 10:00:00|28522.9|28502.9|28537.1|28517.1|28537.9|28517.9|28522.2|28502.2|556
1623146700000|2021-06-08 10:05:00|28537.7|28517.7|28532.1|28512.1|28539.9|28519.9|28526|28506|497
1623147000000|2021-06-08 10:10:00|28532|28512|28522|28502|28532.7|28512.7|28519.5|28499.5|524
1623147300000|2021-06-08 10:15:00|28521.7|28501.7|28544.5|28524.5|28545|28525|28509.9|28489.9|794
1623147600000|2021-06-08 10:20:00|28544.3|28524.3|28561.9|28541.9|28562.7|28542.7|28539.8|28519.8|739
1623147900000|2021-06-08 10:25:00|28562.1|28542.1|28573.4|28553.4|28582.8|28562.8|28557.1|28537.1|711
1623148200000|2021-06-08 10:30:00|28573.5|28553.5|28589.8|28569.8|28590.5|28570.5|28569.4|28549.4|727
1623148500000|2021-06-08 10:35:00|28590.5|28570.5|28590|28570|28607.9|28576.3|28573.5|28544.4|602
1623148800000|2021-06-08 10:40:00|28589.9|28569.9|28579.7|28559.7|28609.8|28578.8|28578|28553.1|585
1623149100000|2021-06-08 10:45:00|28579.8|28559.8|28572.7|28552.7|28581|28561|28570.2|28550.2|498
1623149400000|2021-06-08 10:50:00|28572.6|28552.6|28568.9|28548.9|28575.1|28555.1|28564.7|28544.7|485
1623149700000|2021-06-08 10:55:00|28569|28549|28572.9|28552.9|28574.6|28554.6|28568.1|28548.1|354
1623150000000|2021-06-08 11:00:00|28574.4|28554.4|28559.1|28539.1|28574.6|28554.6|28558.3|28538.3|537
1623150300000|2021-06-08 11:05:00|28558.9|28538.9|28546.6|28526.6|28562|28542|28544.9|28524.9|467
1623150600000|2021-06-08 11:10:00|28546.2|28526.2|28552.3|28532.3|28559.7|28539.7|28545|28525|498
1623150900000|2021-06-08 11:15:00|28552.7|28532.7|28558.4|28538.4|28558.5|28538.5|28552.4|28532.4|365
1623151200000|2021-06-08 11:20:00|28558.5|28538.5|28559.7|28539.7|28563.1|28543.1|28555|28535|468
1623151500000|2021-06-08 11:25:00|28559.9|28539.9|28570.5|28550.5|28571.6|28551.6|28557.7|28537.7|492
1623151800000|2021-06-08 11:30:00|28569|28549|28569.6|28549.6|28575|28555|28564.6|28544.6|432
1623152100000|2021-06-08 11:35:00|28569.5|28549.5|28572.9|28552.9|28578.1|28558.1|28569.5|28549.5|396
1623152400000|2021-06-08 11:40:00|28572.8|28552.8|28557.8|28537.8|28573.2|28553.2|28555.1|28535.1|528
1623152700000|2021-06-08 11:45:00|28558.2|28538.2|28563.4|28543.4|28565.2|28545.2|28553.3|28533.3|429
1623153000000|2021-06-08 11:50:00|28563.2|28543.2|28570|28550|28579.1|28559.1|28558.9|28538.9|539
1623153300000|2021-06-08 11:55:00|28569.8|28549.8|28577.3|28557.3|28583|28563|28564.5|28544.5|603
1623153600000|2021-06-08 12:00:00|28577.1|28557.1|28576.1|28556.1|28581.7|28561.7|28570.6|28550.6|564
1623153900000|2021-06-08 12:05:00|28576.6|28556.6|28571.6|28551.6|28578.9|28558.9|28568|28548|537
1623154200000|2021-06-08 12:10:00|28571.2|28551.2|28566.5|28546.5|28571.2|28551.2|28566.1|28546.1|408
1623154500000|2021-06-08 12:15:00|28566.6|28546.6|28566|28546|28576.9|28556.9|28563.9|28543.9|518
1623154800000|2021-06-08 12:20:00|28565.8|28545.8|28568.7|28548.7|28572|28552|28565.3|28545.3|533
1623155100000|2021-06-08 12:25:00|28568.6|28548.6|28555.5|28535.5|28570.2|28550.2|28554.7|28534.7|568
1623155400000|2021-06-08 12:30:00|28555.6|28535.6|28563.5|28543.5|28569.2|28549.2|28549.3|28529.3|719
1623155700000|2021-06-08 12:35:00|28564.5|28544.5|28556|28536|28566.7|28546.7|28551.7|28531.7|730
1623156000000|2021-06-08 12:40:00|28555.9|28535.9|28580.6|28560.6|28587.4|28567.4|28553.7|28533.7|640
1623156300000|2021-06-08 12:45:00|28580.5|28560.5|28604|28584|28610.1|28590.1|28579.4|28559.4|779
1623156600000|2021-06-08 12:50:00|28603.6|28583.6|28608.9|28588.9|28626|28606|28593.1|28573.1|831
1623156900000|2021-06-08 12:55:00|28609|28589|28596.2|28576.2|28610.2|28590.2|28595.4|28575.4|776
1623157200000|2021-06-08 13:00:00|28596.5|28576.5|28584.4|28564.4|28598.9|28576.5|28578.3|28545.4|672
1623157500000|2021-06-08 13:05:00|28584.3|28564.3|28589.1|28569.1|28589.2|28569.2|28577.4|28557.4|575
1623157800000|2021-06-08 13:10:00|28589.4|28569.4|28583.5|28563.5|28591.1|28571.1|28576.2|28556.2|561
1623158100000|2021-06-08 13:15:00|28583.7|28563.7|28586.7|28566.7|28595.1|28575.1|28575.7|28555.7|628
1623158400000|2021-06-08 13:20:00|28586.9|28566.9|28601.1|28581.1|28604.8|28584.8|28585.8|28565.8|615
1623158700000|2021-06-08 13:25:00|28601.2|28581.2|28611.4|28591.4|28632.9|28608.6|28598.1|28578.1|561
1623159000000|2021-06-08 13:30:00|28611.5|28591.5|28648.3|28628.3|28652.4|28632.4|28611.5|28591.5|633
1623159300000|2021-06-08 13:35:00|28646.6|28626.6|28654.8|28634.8|28672.2|28652.2|28644.2|28624.2|633
1623159600000|2021-06-08 13:40:00|28654.7|28634.7|28640.1|28620.1|28655.8|28635.8|28624.6|28604.6|724
1623159900000|2021-06-08 13:45:00|28639.7|28619.7|28618.5|28598.5|28642|28622|28616.6|28596.6|683
1623160200000|2021-06-08 13:50:00|28618.7|28598.7|28631.7|28611.7|28650.9|28630.9|28618.6|28598.6|762
1623160500000|2021-06-08 13:55:00|28632|28612|28614|28594|28632.9|28612.9|28612.8|28592.8|826
1623160800000|2021-06-08 14:00:00|28612.8|28592.8|28600.9|28580.9|28619.8|28599.8|28593.8|28573.8|832
1623161100000|2021-06-08 14:05:00|28601.7|28581.7|28596.2|28576.2|28605|28585|28591|28571|701
1623161400000|2021-06-08 14:10:00|28596.3|28576.3|28610.1|28590.1|28620.6|28590.6|28593.7|28570.6|704
1623161700000|2021-06-08 14:15:00|28610|28590|28613.9|28593.9|28616.6|28596.6|28608.5|28588.5|557
1623162000000|2021-06-08 14:20:00|28614|28594|28624.9|28604.9|28627.2|28607.2|28611.6|28591.6|633
1623162300000|2021-06-08 14:25:00|28624.7|28604.7|28623.5|28603.5|28628.3|28608.3|28621.3|28601.3|528
1623162600000|2021-06-08 14:30:00|28623.7|28603.7|28609.3|28589.3|28626.7|28606.7|28607.1|28587.1|629
1623162900000|2021-06-08 14:35:00|28609.4|28589.4|28623.8|28603.8|28629.4|28605.2|28608.9|28577.5|610
1623163200000|2021-06-08 14:40:00|28623.9|28603.9|28621.8|28601.8|28624.4|28604.4|28601.8|28581.8|652
1623163500000|2021-06-08 14:45:00|28621.6|28601.6|28608.5|28588.5|28627.3|28607.3|28604.2|28584.2|738
1623163800000|2021-06-08 14:50:00|28608.2|28588.2|28600.9|28580.9|28629.3|28597.5|28596.7|28566.2|803
1623164100000|2021-06-08 14:55:00|28600.4|28580.4|28633.4|28613.4|28641.2|28620.3|28599.9|28579.9|955
1623164400000|2021-06-08 15:00:00|28632.9|28612.9|28653.8|28633.8|28673|28639.2|28631.5|28611.5|836
1623164700000|2021-06-08 15:05:00|28653.9|28633.9|28633.5|28613.5|28658.3|28634.1|28629.4|28600.8|588
1623165000000|2021-06-08 15:10:00|28633.8|28613.8|28653.5|28633.5|28656.5|28636.5|28632.9|28612.9|592
1623165300000|2021-06-08 15:15:00|28653.9|28633.9|28640.4|28620.4|28657.3|28637.3|28631.5|28611.5|750
1623165600000|2021-06-08 15:20:00|28640.2|28620.2|28647.7|28627.7|28653.8|28633.8|28638|28618|794
1623165900000|2021-06-08 15:25:00|28647.9|28627.9|28651.4|28631.4|28668.8|28639.6|28636.9|28606.5|704
1623166200000|2021-06-08 15:30:00|28651.3|28631.3|28636.6|28616.6|28667.7|28638|28631.5|28599.3|784
1623166500000|2021-06-08 15:35:00|28636.9|28616.9|28643.5|28623.5|28659|28626.4|28634.2|28600.4|868
1623166800000|2021-06-08 15:40:00|28643.9|28623.9|28643.5|28623.5|28660.1|28624.4|28638|28601|683
1623167100000|2021-06-08 15:45:00|28643.9|28623.9|28644.3|28624.3|28662.7|28627.1|28638.7|28604.6|627
1623167400000|2021-06-08 15:50:00|28644.1|28624.1|28641.4|28621.4|28658.8|28627.4|28638|28607|632
1623167700000|2021-06-08 15:55:00|28641.3|28621.3|28637.2|28617.2|28657|28625.4|28634.4|28603.2|553
1623168000000|2021-06-08 16:00:00|28637.7|28617.7|28653.2|28603.2|28660.5|28625.3|28635.9|28600.5|848
1623168300000|2021-06-08 16:05:00|28654.8|28604.8|28636.3|28616.3|28655.9|28622.7|28635.2|28603.9|818
1623168600000|2021-06-08 16:10:00|28637.1|28617.1|28647.8|28627.8|28665.5|28634.2|28630.3|28610.3|606
1623168900000|2021-06-08 16:15:00|28648.1|28628.1|28650.8|28630.8|28667.3|28634.5|28647.4|28616.2|392
1623169200000|2021-06-08 16:20:00|28650.9|28630.9|28651.7|28631.7|28655.6|28635.6|28649.9|28629.9|439
1623169500000|2021-06-08 16:25:00|28651.3|28631.3|28653.1|28633.1|28656.2|28636.2|28650.5|28630.5|385
1623169800000|2021-06-08 16:30:00|28652.9|28632.9|28646.4|28626.4|28654.3|28634.3|28643.1|28623.1|318
1623170100000|2021-06-08 16:35:00|28644.1|28624.1|28643.4|28623.4|28650.2|28630.2|28641.6|28621.6|349
1623170400000|2021-06-08 16:40:00|28643.3|28623.3|28641.9|28621.9|28645.2|28625.2|28641.1|28621.1|327
1623170700000|2021-06-08 16:45:00|28642.1|28622.1|28649.8|28629.8|28650.6|28630.6|28642|28622|384
1623171000000|2021-06-08 16:50:00|28649.1|28629.1|28644.7|28624.7|28649.8|28629.8|28643.5|28623.5|388
1623171300000|2021-06-08 16:55:00|28643.9|28623.9|28651.3|28631.3|28652.1|28632.1|28643|28623|416
1623171600000|2021-06-08 17:00:00|28651.2|28631.2|28655.4|28635.4|28656.9|28636.9|28650.6|28630.6|395
1623171900000|2021-06-08 17:05:00|28655.5|28635.5|28655.1|28635.1|28657.5|28637.5|28647|28627|291
1623172200000|2021-06-08 17:10:00|28654.7|28634.7|28652.7|28632.7|28656.8|28636.8|28651.6|28631.6|320
1623172500000|2021-06-08 17:15:00|28652.8|28632.8|28655.9|28635.9|28657.2|28637.2|28650.1|28630.1|313
1623172800000|2021-06-08 17:20:00|28655.6|28635.6|28655.3|28635.3|28656.8|28636.8|28652.2|28632.2|348
1623173100000|2021-06-08 17:25:00|28655|28635|28660.8|28640.8|28661.9|28641.9|28653.6|28633.6|395
1623173400000|2021-06-08 17:30:00|28660.7|28640.7|28650.8|28630.8|28670.8|28641.5|28650.1|28616.4|424
1623173700000|2021-06-08 17:35:00|28649.7|28629.7|28651.1|28631.1|28652.6|28632.6|28649.7|28629.7|259
1623174000000|2021-06-08 17:40:00|28651.7|28631.7|28650.1|28630.1|28653.2|28633.2|28648.6|28628.6|337
1623174300000|2021-06-08 17:45:00|28650|28630|28649.2|28629.2|28652.4|28632.4|28648.5|28628.5|381
1623174600000|2021-06-08 17:50:00|28647.9|28627.9|28647.2|28627.2|28650.7|28630.7|28646.8|28626.8|337
1623174900000|2021-06-08 17:55:00|28647.3|28627.3|28646.8|28626.8|28648.3|28628.3|28644.5|28624.5|332
1623175200000|2021-06-08 18:00:00|28646.9|28626.9|28646|28626|28648.3|28628.3|28644.4|28624.4|365
1623175500000|2021-06-08 18:05:00|28646.1|28626.1|28638.4|28618.4|28646.4|28626.4|28636.5|28616.5|295
1623175800000|2021-06-08 18:10:00|28637.7|28617.7|28637.1|28617.1|28639.7|28619.7|28636.1|28616.1|315
1623176100000|2021-06-08 18:15:00|28637|28617|28635.5|28615.5|28639.4|28619.4|28634.7|28614.7|337
1623176400000|2021-06-08 18:20:00|28634.5|28614.5|28634.1|28614.1|28636.3|28616.3|28631.8|28611.8|468
1623176700000|2021-06-08 18:25:00|28634.2|28614.2|28634.7|28614.7|28635.8|28615.8|28632.2|28612.2|419
1623177000000|2021-06-08 18:30:00|28635|28615|28633.2|28613.2|28635.7|28615.7|28631.1|28611.1|478
1623177300000|2021-06-08 18:35:00|28634.2|28614.2|28635.5|28615.5|28638.7|28618.7|28632|28612|319
1623177600000|2021-06-08 18:40:00|28635.4|28615.4|28637.9|28617.9|28639.7|28619.7|28635.4|28615.4|394
1623177900000|2021-06-08 18:45:00|28638.2|28618.2|28637.5|28617.5|28641.7|28621.7|28636.3|28616.3|437
1623178200000|2021-06-08 18:50:00|28637.4|28617.4|28636.5|28616.5|28639.9|28619.9|28633.8|28613.8|394
1623178500000|2021-06-08 18:55:00|28636.4|28616.4|28635.8|28615.8|28637.8|28617.8|28631|28611|511
1623178800000|2021-06-08 19:00:00|28635.9|28615.9|28637.5|28617.5|28648.6|28618|28631.3|28597.9|380
1623179100000|2021-06-08 19:05:00|28637.4|28617.4|28637.9|28617.9|28654.3|28620.5|28636.5|28602.7|342
1623179400000|2021-06-08 19:10:00|28637.6|28617.6|28642.5|28622.5|28656.8|28624|28636.6|28605.6|505
1623179700000|2021-06-08 19:15:00|28642|28622|28642.8|28622.8|28657.5|28625.3|28640.2|28605.6|341
1623180000000|2021-06-08 19:20:00|28642.4|28622.4|28645.5|28625.5|28659.1|28626.4|28639.6|28604.9|391
1623180300000|2021-06-08 19:25:00|28645.1|28625.1|28643.3|28623.3|28657.2|28626.5|28640.9|28607|377
1623180600000|2021-06-08 19:30:00|28643.7|28623.7|28644.8|28624.8|28661.2|28628.4|28642.6|28608.6|389
1623180900000|2021-06-08 19:35:00|28645.1|28625.1|28648.2|28628.2|28662.5|28628.6|28644.5|28609.2|374
1623181200000|2021-06-08 19:40:00|28648.5|28628.5|28650.4|28630.4|28666.3|28632.4|28647|28614.9|464
1623181500000|2021-06-08 19:45:00|28650.6|28630.6|28651.2|28631.2|28666.9|28632.9|28647.7|28613|318
1623181800000|2021-06-08 19:50:00|28651.9|28631.9|28668.9|28618.9|28674.3|28640.1|28649.1|28614|529
1623182100000|2021-06-08 19:55:00|28668.3|28618.3|28681|28631|28682.7|28646.3|28653.7|28615.5|871
1623182400000|2021-06-08 20:00:00|28680.6|28630.6|28675.9|28625.9|28684.6|28634.6|28671.5|28621.5|626
1623182700000|2021-06-08 20:05:00|28675.7|28625.7|28672.2|28622.2|28681.7|28631.7|28670.9|28620.9|327
1623183000000|2021-06-08 20:10:00|28674.2|28624.2|28661.3|28641.3|28679.8|28643.5|28656.7|28619.8|382
1623183300000|2021-06-08 20:15:00|28660.4|28640.4|28681.8|28631.8|28685.7|28645.9|28659.8|28624.9|259
1623183600000|2021-06-08 20:20:00|28684|28634|28685.2|28635.2|28686.5|28648.4|28667|28631.3|193
1623183900000|2021-06-08 20:25:00|28667.8|28647.8|28685.5|28635.5|28686.8|28649.9|28667.8|28632.9|176
1623184200000|2021-06-08 20:30:00|28683.3|28633.3|28685.5|28635.5|28688.8|28653.6|28667.8|28633.1|193
1623184500000|2021-06-08 20:35:00|28685.7|28635.7|28685.4|28635.4|28688.8|28653.4|28666.7|28631.6|243
1623184800000|2021-06-08 20:40:00|28685.3|28635.3|28680.2|28630.2|28685.3|28647.3|28659.6|28627|322
1623185100000|2021-06-08 20:45:00|28678.4|28628.4|28679.5|28629.5|28684.1|28649|28660|28626.1|305
1623185400000|2021-06-08 20:50:00|28679.3|28629.3|28681.3|28631.3|28685.1|28644.9|28661.1|28625.5|286
1623185700000|2021-06-08 20:55:00|28685.2|28635.2|28658.8|28607.3|28685.2|28635.2|28656.8|28591.5|466
1623186000000|2021-06-08 21:00:00|28660.6|28610|28654.5|28604.5|28671.2|28615.6|28654.5|28577.8|41
1623186300000|2021-06-08 21:05:00|28649|28598.7|28662.3|28597|28675.4|28609|28649|28576.1|148
1623186600000|2021-06-08 21:10:00|28666.8|28592.6|28653.6|28598.7|28668.9|28609|28652.7|28582|120
1623186900000|2021-06-08 21:15:00|28654.5|28604.5|28662.3|28584.5|28668.4|28604.5|28649|28578.5|91
1623187200000|2021-06-08 21:20:00|28661.4|28584.9|28652|28602|28667.2|28602.6|28651.3|28577|101
1623187500000|2021-06-08 21:25:00|28651.3|28601.3|28651|28601|28684.5|28612.5|28647.2|28578|123
1623187800000|2021-06-08 21:30:00|28650.9|28600.9|28654.8|28591.6|28664|28609.6|28647.9|28579.6|236
1623188100000|2021-06-08 21:35:00|28655.2|28591.3|28653.1|28597.2|28667.9|28609.6|28646|28580.2|193
1623188400000|2021-06-08 21:40:00|28653.8|28595.9|28658|28592.7|28660.1|28604.3|28648.7|28588.6|182
1623188700000|2021-06-08 21:45:00|28659.7|28599.6|28660.1|28592|28664|28605.1|28651.9|28587.7|177
1623189000000|2021-06-08 21:50:00|28660|28588.7|28656|28593.9|28661.4|28607.2|28652|28585.3|224
1623189300000|2021-06-08 21:55:00|28655.4|28597.5|28664|28599|28664.4|28606.8|28650.4|28585.6|301
1623189600000|2021-06-08 22:00:00|28658.5|28588.8|28660.4|28610.4|28677|28610.7|28655.3|28579.8|449
1623189900000|2021-06-08 22:05:00|28660.3|28610.3|28668.2|28599.8|28670.8|28615.4|28660.3|28586.5|242
1623190200000|2021-06-08 22:10:00|28667.7|28601.6|28666.9|28597.5|28674.4|28613.8|28660.8|28592.7|301
1623190500000|2021-06-08 22:15:00|28666.3|28609|28657.8|28606.8|28669.7|28609.5|28655.1|28589.6|698
1623190800000|2021-06-08 22:20:00|28658.8|28608.3|28662.4|28598.6|28669.5|28609.5|28657.5|28588.1|815
1623191100000|2021-06-08 22:25:00|28662|28598.3|28661.5|28601.3|28668.7|28607.5|28654.2|28588.2|714
1623191400000|2021-06-08 22:30:00|28661.4|28601.6|28663|28590.7|28670.7|28608.7|28653.2|28587.7|656
1623191700000|2021-06-08 22:35:00|28662.9|28591.1|28657.1|28601.7|28669.4|28609.8|28656.8|28590.1|756
1623192000000|2021-06-08 22:40:00|28656.8|28602.1|28659.8|28591.6|28668|28609.5|28651.4|28585.1|690
1623192300000|2021-06-08 22:45:00|28659.1|28591.8|28662.1|28607.6|28669.4|28610.3|28653.5|28588.6|501
1623192600000|2021-06-08 22:50:00|28661.9|28607.5|28664.1|28608.4|28671.4|28610.7|28654.8|28590.1|567
1623192900000|2021-06-08 22:55:00|28664.5|28608.3|28667.1|28608.8|28672.1|28611.7|28655|28593.6|497
1623193200000|2021-06-08 23:00:00|28658.5|28608.5|28655.2|28605.2|28667|28610.6|28645.4|28589|384
1623193500000|2021-06-08 23:05:00|28655|28605|28675.7|28625.7|28686.4|28636.4|28651|28601|435
1623193800000|2021-06-08 23:10:00|28677.1|28627.1|28678.6|28628.6|28680|28630|28671.6|28617.2|904
1623194100000|2021-06-08 23:15:00|28676.7|28626.7|28665.8|28614.4|28683.5|28633.5|28664.4|28612.8|771
1623194400000|2021-06-08 23:20:00|28667.5|28617.5|28678.9|28628.9|28681|28644.2|28664.2|28612.2|719
1623194700000|2021-06-08 23:25:00|28679|28629|28675.6|28625.6|28681.5|28643.6|28660.7|28609.2|355
1623195000000|2021-06-08 23:30:00|28673.4|28623.4|28677.6|28627.6|28682|28644.8|28662.8|28615.1|251
1623195300000|2021-06-08 23:35:00|28680|28630|28682.6|28632.6|28682.6|28645.5|28662.3|28615.8|602
1623195600000|2021-06-08 23:40:00|28662.3|28642.3|28671.2|28621.2|28682.4|28642.3|28662.3|28613|934
1623195900000|2021-06-08 23:45:00|28670.4|28620.4|28678.8|28628.8|28683.9|28633.9|28659.5|28601.5|602
1623196200000|2021-06-08 23:50:00|28680.3|28630.3|28674.2|28624.2|28682.8|28645.8|28661.6|28610.6|502
1623196500000|2021-06-08 23:55:00|28676.6|28626.6|28671.1|28621.1|28680|28630|28663.3|28606|560
1623196800000|2021-06-09 00:00:00|28674.5|28624.5|28671.9|28621.9|28684.3|28634.3|28662.4|28607.5|557
1623197100000|2021-06-09 00:05:00|28672.6|28622.6|28670.8|28620.8|28678.1|28628.1|28669.1|28619.1|297
1623197400000|2021-06-09 00:10:00|28672|28622|28670.7|28620.7|28673.3|28623.3|28665.5|28615.5|355
1623197700000|2021-06-09 00:15:00|28671.2|28621.2|28669.6|28619.6|28674.8|28624.8|28667.2|28617.2|356
1623198000000|2021-06-09 00:20:00|28669.9|28619.9|28669.9|28619.9|28673.9|28623.9|28666.6|28616.6|343
1623198300000|2021-06-09 00:25:00|28669.5|28619.5|28668.5|28618.5|28672|28622|28664.5|28614.5|297
1623198600000|2021-06-09 00:30:00|28668|28618|28666.3|28616.3|28671.1|28621.1|28663.3|28613.3|269
1623198900000|2021-06-09 00:35:00|28665|28615|28673.1|28623.1|28674.5|28624.5|28664.1|28614.1|280
1623199200000|2021-06-09 00:40:00|28671.6|28621.6|28671.8|28621.8|28674.2|28624.2|28666.5|28616.5|298
1623199500000|2021-06-09 00:45:00|28671.2|28621.2|28670.7|28620.7|28674.6|28624.6|28667.2|28617.2|320
1623199800000|2021-06-09 00:50:00|28671.6|28621.6|28673.3|28623.3|28676.8|28626.8|28668.3|28618.3|430
1623200100000|2021-06-09 00:55:00|28673.5|28623.5|28670.4|28620.4|28677.1|28627.1|28667.5|28617.5|461
1623200400000|2021-06-09 01:00:00|28671.7|28621.7|28672.6|28622.6|28676.3|28626.3|28669.7|28619.7|596
1623200700000|2021-06-09 01:05:00|28672.7|28622.7|28672.8|28622.8|28674.1|28624.1|28668.8|28618.8|447
1623201000000|2021-06-09 01:10:00|28672.9|28622.9|28670.2|28620.2|28677|28627|28669|28619|467
1623201300000|2021-06-09 01:15:00|28671.1|28621.1|28672.8|28622.8|28674.5|28624.5|28667.5|28617.5|398
1623201600000|2021-06-09 01:20:00|28672.5|28622.5|28671.3|28621.3|28674.6|28624.6|28667.6|28617.6|313
1623201900000|2021-06-09 01:25:00|28672.3|28622.3|28673.8|28623.8|28675.2|28625.2|28668.6|28618.6|242
1623202200000|2021-06-09 01:30:00|28674.4|28624.4|28671|28621|28676.6|28626.6|28668.9|28618.9|391
1623202500000|2021-06-09 01:35:00|28670.4|28620.4|28669.1|28619.1|28675.2|28625.2|28665.5|28615.5|442
1623202800000|2021-06-09 01:40:00|28668.8|28618.8|28666.7|28616.7|28672.2|28622.2|28664.8|28614.8|379
1623203100000|2021-06-09 01:45:00|28665.5|28615.5|28665.5|28615.5|28668.8|28618.8|28663.1|28613.1|446
1623203400000|2021-06-09 01:50:00|28665.1|28615.1|28664.7|28614.7|28667.3|28617.3|28659.8|28609.8|480
1623203700000|2021-06-09 01:55:00|28668.2|28618.2|28659.3|28609.3|28668.3|28618.3|28657|28607|433
1623204000000|2021-06-09 02:00:00|28659|28609|28659.1|28609.1|28662.7|28612.7|28656.6|28606.6|356
1623204300000|2021-06-09 02:05:00|28659.3|28609.3|28659.2|28609.2|28660.9|28610.9|28652.1|28602.1|319
1623204600000|2021-06-09 02:10:00|28656.5|28606.5|28660.2|28610.2|28663.3|28613.3|28655.5|28605.5|367
1623204900000|2021-06-09 02:15:00|28660.4|28610.4|28664.4|28614.4|28666.4|28616.4|28656.5|28606.5|327
1623205200000|2021-06-09 02:20:00|28664.7|28614.7|28664.7|28614.7|28667|28617|28660.8|28610.8|389
1623205500000|2021-06-09 02:25:00|28664.8|28614.8|28663.9|28613.9|28667.7|28617.7|28660.5|28610.5|335
1623205800000|2021-06-09 02:30:00|28663.5|28613.5|28664.3|28614.3|28665.6|28615.6|28660|28610|328
1623206100000|2021-06-09 02:35:00|28664.2|28614.2|28660.9|28610.9|28666.8|28616.8|28657.5|28607.5|411
1623206400000|2021-06-09 02:40:00|28660.6|28610.6|28657|28607|28661.8|28611.8|28654.3|28604.3|313
1623206700000|2021-06-09 02:45:00|28658.6|28608.6|28656.8|28606.8|28661.5|28611.5|28655.9|28605.9|293
1623207000000|2021-06-09 02:50:00|28657.8|28607.8|28656|28606|28662.7|28612.7|28652.8|28602.8|272
1623207300000|2021-06-09 02:55:00|28656.3|28606.3|28650.5|28600.5|28658|28608|28647.5|28597.5|346
1623207600000|2021-06-09 03:00:00|28649.9|28599.9|28650.1|28600.1|28654.4|28604.4|28645.7|28595.7|372
1623207900000|2021-06-09 03:05:00|28650.2|28600.2|28654.7|28604.7|28654.8|28604.8|28647.5|28597.5|309
1623208200000|2021-06-09 03:10:00|28650.3|28600.3|28649.9|28599.9|28652.7|28602.7|28644.6|28594.6|330
1623208500000|2021-06-09 03:15:00|28650.6|28600.6|28650.6|28600.6|28652.3|28602.3|28646.6|28596.6|382
1623208800000|2021-06-09 03:20:00|28649.6|28599.6|28656.7|28606.7|28658.4|28608.4|28649.3|28599.3|312
1623209100000|2021-06-09 03:25:00|28657.4|28607.4|28654.1|28604.1|28658.9|28608.9|28651.7|28601.7|275
1623209400000|2021-06-09 03:30:00|28655.2|28605.2|28654.8|28604.8|28657.5|28607.5|28650.7|28600.7|224
1623209700000|2021-06-09 03:35:00|28657.2|28607.2|28652.1|28602.1|28657.2|28607.2|28649|28599|253
1623210000000|2021-06-09 03:40:00|28652.5|28602.5|28654.6|28604.6|28654.6|28604.6|28647.6|28597.6|281
1623210300000|2021-06-09 03:45:00|28654.9|28604.9|28654.8|28604.8|28658.3|28608.3|28649.7|28599.7|285
1623210600000|2021-06-09 03:50:00|28655.5|28605.5|28657.5|28607.5|28663.1|28613.1|28654.1|28604.1|361
1623210900000|2021-06-09 03:55:00|28657.2|28607.2|28658|28608|28661.9|28611.9|28654.7|28604.7|326
1623211200000|2021-06-09 04:00:00|28658.5|28608.5|28662.4|28612.4|28664.4|28614.4|28657.2|28607.2|383
1623211500000|2021-06-09 04:05:00|28663.3|28613.3|28662.6|28612.6|28665.1|28615.1|28659.9|28609.9|378
1623211800000|2021-06-09 04:10:00|28661.2|28611.2|28660.4|28610.4|28665.1|28615.1|28658.5|28608.5|327
1623212100000|2021-06-09 04:15:00|28660.7|28610.7|28660.4|28610.4|28664|28614|28657.5|28607.5|298
1623212400000|2021-06-09 04:20:00|28661.5|28611.5|28660.1|28610.1|28665|28615|28658.5|28608.5|363
1623212700000|2021-06-09 04:25:00|28659.8|28609.8|28659.4|28609.4|28663.8|28613.8|28655.5|28605.5|313
1623213000000|2021-06-09 04:30:00|28659.8|28609.8|28660.2|28610.2|28665|28615|28656.6|28606.6|250
1623213300000|2021-06-09 04:35:00|28663|28613|28662.4|28612.4|28665.3|28615.3|28658.2|28608.2|278
1623213600000|2021-06-09 04:40:00|28662.3|28612.3|28662.1|28612.1|28665.2|28615.2|28658.6|28608.6|367
1623213900000|2021-06-09 04:45:00|28661.8|28611.8|28662.1|28612.1|28665.2|28615.2|28659.4|28609.4|317
1623214200000|2021-06-09 04:50:00|28662.8|28612.8|28661.5|28611.5|28665.1|28615.1|28658.6|28608.6|329
1623214500000|2021-06-09 04:55:00|28661.4|28611.4|28661.9|28611.9|28666.2|28616.2|28658.4|28608.4|359
1623214800000|2021-06-09 05:00:00|28661.5|28611.5|28663.1|28613.1|28667|28617|28660.9|28610.9|375
1623215100000|2021-06-09 05:05:00|28663.2|28613.2|28660.4|28610.4|28667.3|28617.3|28657.7|28607.7|325
1623215400000|2021-06-09 05:10:00|28659.7|28609.7|28665.1|28615.1|28665.2|28615.2|28658.4|28608.4|272
1623215700000|2021-06-09 05:15:00|28665.3|28615.3|28661.7|28611.7|28665.5|28615.5|28658.1|28608.1|268
1623216000000|2021-06-09 05:20:00|28659.7|28609.7|28662.4|28612.4|28666.7|28616.7|28659.6|28609.6|242
1623216300000|2021-06-09 05:25:00|28663.2|28613.2|28660.9|28610.9|28665.5|28615.5|28658|28608|258
1623216600000|2021-06-09 05:30:00|28661.1|28611.1|28661.7|28611.7|28665.4|28615.4|28658.1|28608.1|309
1623216900000|2021-06-09 05:35:00|28663.1|28613.1|28663.9|28613.9|28666.3|28616.3|28661.5|28611.5|282
1623217200000|2021-06-09 05:40:00|28664.5|28614.5|28663.4|28613.4|28667.7|28617.7|28661.8|28611.8|231
1623217500000|2021-06-09 05:45:00|28663|28613|28667.5|28617.5|28668.4|28618.4|28661.9|28611.9|316
1623217800000|2021-06-09 05:50:00|28667.6|28617.6|28663.9|28613.9|28674.2|28624.2|28663.3|28613.3|351
1623218100000|2021-06-09 05:55:00|28663.5|28613.5|28641.2|28591.2|28665.8|28615.8|28639.4|28589.4|575
1623218400000|2021-06-09 06:00:00|28643|28593|28637|28587|28646.7|28611|28619.6|28582.8|475
1623218700000|2021-06-09 06:05:00|28637.1|28587.1|28633.2|28583.2|28641|28606|28622.5|28582.3|333
1623219000000|2021-06-09 06:10:00|28633.5|28583.5|28625.5|28575.5|28634.6|28590.6|28607.8|28573.1|331
1623219300000|2021-06-09 06:15:00|28625.6|28575.6|28607.7|28587.7|28626.5|28590.8|28606.9|28569.2|423
1623219600000|2021-06-09 06:20:00|28607.6|28587.6|28608.4|28588.4|28624.9|28592.1|28604.9|28566.5|375
1623219900000|2021-06-09 06:25:00|28608.6|28588.6|28620.7|28570.7|28628|28593.3|28603.6|28568.6|386
1623220200000|2021-06-09 06:30:00|28621.1|28571.1|28613.1|28593.1|28622.1|28596.8|28603.3|28568.8|434
1623220500000|2021-06-09 06:35:00|28613.3|28593.3|28598.7|28578.7|28615.7|28595.7|28598.6|28578.6|510
1623220800000|2021-06-09 06:40:00|28600.1|28580.1|28608.5|28588.5|28611.2|28591.2|28597.7|28577.7|526
1623221100000|2021-06-09 06:45:00|28608.7|28588.7|28624.8|28604.8|28625|28605|28604.5|28584.5|492
1623221400000|2021-06-09 06:50:00|28624.2|28604.2|28622.5|28602.5|28640.3|28606.4|28616.7|28590.3|362
1623221700000|2021-06-09 06:55:00|28622.4|28602.4|28625.8|28575.8|28638.7|28606.4|28613.2|28563.2|633
1623222000000|2021-06-09 07:00:00|28627.2|28577.2|28619|28599|28633.6|28600.2|28611.8|28575.4|705
1623222300000|2021-06-09 07:05:00|28619.3|28599.3|28625.1|28605.1|28626.2|28606.2|28614.9|28594.9|501
1623222600000|2021-06-09 07:10:00|28624.8|28604.8|28623.3|28603.3|28630.5|28610.5|28623|28603|452
1623222900000|2021-06-09 07:15:00|28623.2|28603.2|28616.7|28596.7|28624|28604|28609.2|28589.2|620
1623223200000|2021-06-09 07:20:00|28617.6|28597.6|28617.1|28597.1|28618.5|28598.5|28610.7|28590.7|503
1623223500000|2021-06-09 07:25:00|28616.4|28596.4|28602.4|28582.4|28617.1|28597.1|28600.3|28580.3|595
1623223800000|2021-06-09 07:30:00|28602.2|28582.2|28567|28547|28608.5|28582.3|28547.9|28512.8|668
1623224100000|2021-06-09 07:35:00|28567.1|28547.1|28558.3|28538.3|28567.5|28547.1|28540.1|28517.5|664
1623224400000|2021-06-09 07:40:00|28558.2|28538.2|28574.4|28554.4|28578.7|28558.7|28556.8|28536.8|539
1623224700000|2021-06-09 07:45:00|28573|28553|28602.5|28582.5|28605.8|28585.8|28571.3|28551.3|541
1623225000000|2021-06-09 07:50:00|28602.4|28582.4|28604.2|28584.2|28606.3|28586.3|28595.3|28575.3|611
1623225300000|2021-06-09 07:55:00|28605.1|28585.1|28594.3|28574.3|28605.3|28585.3|28585.1|28565.1|620
1623225600000|2021-06-09 08:00:00|28593.5|28573.5|28592.9|28572.9|28596.7|28576.7|28588.1|28568.1|643
1623225900000|2021-06-09 08:05:00|28592.8|28572.8|28609.6|28589.6|28616.9|28596.3|28589.1|28566.9|757
1623226200000|2021-06-09 08:10:00|28609|28589|28594.1|28574.1|28629.4|28596.7|28574.4|28554.4|796
1623226500000|2021-06-09 08:15:00|28594|28574|28580.9|28560.9|28597.3|28577.3|28579.4|28559.4|603
1623226800000|2021-06-09 08:20:00|28580.8|28560.8|28570|28550|28592.5|28572.5|28569.1|28549.1|608
1623227100000|2021-06-09 08:25:00|28570.7|28550.7|28568.2|28548.2|28589.6|28569.6|28566.7|28546.7|621
1623227400000|2021-06-09 08:30:00|28568.4|28548.4|28535.3|28515.3|28570.3|28550.3|28533|28513|648
1623227700000|2021-06-09 08:35:00|28535.2|28515.2|28529.1|28509.1|28537.2|28517.2|28526.1|28506.1|590
1623228000000|2021-06-09 08:40:00|28530.1|28510.1|28515|28495|28534.5|28514.5|28512.9|28492.9|594
1623228300000|2021-06-09 08:45:00|28515.5|28495.5|28501.4|28481.4|28516.7|28496.7|28499.6|28479.6|508
1623228600000|2021-06-09 08:50:00|28501.3|28481.3|28479.8|28459.8|28507.9|28487.9|28478.1|28458.1|486
1623228900000|2021-06-09 08:55:00|28481.4|28461.4|28481.6|28461.6|28489|28469|28479.5|28459.5|438
1623229200000|2021-06-09 09:00:00|28481.1|28461.1|28486.7|28466.7|28489.4|28469.4|28475.6|28455.6|457
1623229500000|2021-06-09 09:05:00|28486.8|28466.8|28502.6|28482.6|28506.8|28486.8|28486.8|28466.8|522
1623229800000|2021-06-09 09:10:00|28502.4|28482.4|28507.2|28487.2|28509.1|28489.1|28496.7|28476.7|528
1623230100000|2021-06-09 09:15:00|28507.3|28487.3|28502.7|28482.7|28508.7|28488.7|28501.5|28481.5|467
1623230400000|2021-06-09 09:20:00|28502.8|28482.8|28499.3|28479.3|28506.2|28486.2|28499|28479|397
1623230700000|2021-06-09 09:25:00|28498.9|28478.9|28504|28484|28505.2|28485.2|28498.5|28478.5|414
1623231000000|2021-06-09 09:30:00|28503.3|28483.3|28502|28482|28504.7|28484.7|28500.1|28480.1|327
1623231300000|2021-06-09 09:35:00|28502.1|28482.1|28501.4|28481.4|28503|28483|28498|28478|303
1623231600000|2021-06-09 09:40:00|28501.5|28481.5|28506.1|28486.1|28507.7|28487.7|28500.7|28480.7|364
1623231900000|2021-06-09 09:45:00|28506.4|28486.4|28505.6|28485.6|28509.8|28489.8|28502.8|28482.8|431
1623232200000|2021-06-09 09:50:00|28506.1|28486.1|28495.2|28475.2|28508|28488|28494.7|28474.7|394
1623232500000|2021-06-09 09:55:00|28494.9|28474.9|28496.5|28476.5|28499.2|28479.2|28494.9|28474.9|332
1623232800000|2021-06-09 10:00:00|28496.3|28476.3|28475.2|28455.2|28500.2|28480.2|28470.8|28436.2|532
1623233100000|2021-06-09 10:05:00|28475.3|28455.3|28493.8|28473.8|28497.5|28477.5|28474.5|28454.5|445
1623233400000|2021-06-09 10:10:00|28493.9|28473.9|28482.2|28462.2|28494.5|28474.5|28476.5|28456.5|461
1623233700000|2021-06-09 10:15:00|28482.1|28462.1|28482.7|28462.7|28484.3|28464.3|28466.9|28446.9|440
1623234000000|2021-06-09 10:20:00|28482.3|28462.3|28472.6|28452.6|28483|28463|28469|28449|399
1623234300000|2021-06-09 10:25:00|28471.8|28451.8|28469.6|28449.6|28480.5|28460.5|28469.2|28449.2|492
1623234600000|2021-06-09 10:30:00|28469.7|28449.7|28476.6|28456.6|28478.2|28458.2|28468.7|28448.7|430
1623234900000|2021-06-09 10:35:00|28476.4|28456.4|28475.7|28455.7|28478|28458|28472.8|28452.8|447
1623235200000|2021-06-09 10:40:00|28475.3|28455.3|28470.1|28450.1|28477.7|28457.7|28469.5|28449.5|311
1623235500000|2021-06-09 10:45:00|28469.8|28449.8|28471.9|28451.9|28473.9|28453.9|28465.5|28445.5|453
1623235800000|2021-06-09 10:50:00|28472.3|28452.3|28478.6|28458.6|28481.2|28461.2|28469.3|28449.3|382
1623236100000|2021-06-09 10:55:00|28478.2|28458.2|28478.7|28458.7|28479|28459|28471.5|28451.5|388
1623236400000|2021-06-09 11:00:00|28478.4|28458.4|28478.8|28458.8|28479.6|28459.6|28474.8|28454.8|482
1623236700000|2021-06-09 11:05:00|28478.9|28458.9|28481.3|28461.3|28482.9|28462.9|28477.2|28457.2|345
1623237000000|2021-06-09 11:10:00|28481.4|28461.4|28479.8|28459.8|28485.2|28465.2|28476.2|28456.2|368
1623237300000|2021-06-09 11:15:00|28480.7|28460.7|28479.3|28459.3|28483.4|28463.4|28476.1|28456.1|396
1623237600000|2021-06-09 11:20:00|28480|28460|28473.7|28453.7|28481.4|28461.4|28472|28452|387
1623237900000|2021-06-09 11:25:00|28473.5|28453.5|28472.5|28452.5|28474.7|28454.7|28468|28448|502
1623238200000|2021-06-09 11:30:00|28472.1|28452.1|28481.1|28461.1|28482.9|28462.9|28470.4|28450.4|509
1623238500000|2021-06-09 11:35:00|28480.9|28460.9|28482.6|28462.6|28483.8|28463.8|28477.9|28457.9|402
1623238800000|2021-06-09 11:40:00|28482.5|28462.5|28473.8|28453.8|28482.6|28462.6|28473.4|28453.4|404
1623239100000|2021-06-09 11:45:00|28473.7|28453.7|28477.6|28457.6|28479.6|28459.6|28472.2|28452.2|356
1623239400000|2021-06-09 11:50:00|28476.9|28456.9|28472.9|28452.9|28477.9|28457.9|28470.7|28450.7|422
1623239700000|2021-06-09 11:55:00|28472.6|28452.6|28470.3|28450.3|28472.8|28452.8|28463.3|28443.3|588
1623240000000|2021-06-09 12:00:00|28470.2|28450.2|28482.3|28462.3|28483.6|28463.6|28468.8|28448.8|560
1623240300000|2021-06-09 12:05:00|28483.5|28463.5|28475.9|28455.9|28483.5|28463.5|28472.8|28452.8|534
1623240600000|2021-06-09 12:10:00|28475.3|28455.3|28482|28462|28485.7|28465.7|28474.2|28454.2|463
1623240900000|2021-06-09 12:15:00|28481.9|28461.9|28492.3|28472.3|28493.7|28473.7|28481.6|28461.6|475
1623241200000|2021-06-09 12:20:00|28492.7|28472.7|28486.9|28466.9|28493|28473|28484.5|28464.5|579
1623241500000|2021-06-09 12:25:00|28487.3|28467.3|28496.8|28476.8|28499.5|28479.5|28486.5|28466.5|521
1623241800000|2021-06-09 12:30:00|28497.1|28477.1|28494.7|28474.7|28498.1|28478.1|28485.6|28465.6|556
1623242100000|2021-06-09 12:35:00|28495.1|28475.1|28495.4|28475.4|28496.7|28476.7|28489.6|28469.6|502
1623242400000|2021-06-09 12:40:00|28495.7|28475.7|28485.9|28465.9|28495.9|28475.9|28483.9|28463.9|584
1623242700000|2021-06-09 12:45:00|28485.5|28465.5|28477.2|28457.2|28489.3|28469.3|28469.8|28449.8|627
1623243000000|2021-06-09 12:50:00|28477|28457|28470.5|28450.5|28477.8|28457.8|28470.2|28450.2|580
1623243300000|2021-06-09 12:55:00|28470.4|28450.4|28468.5|28448.5|28471.5|28451.5|28463.5|28443.5|556
1623243600000|2021-06-09 13:00:00|28468.7|28448.7|28470.8|28450.8|28476.7|28456.7|28466.8|28446.8|559
1623243900000|2021-06-09 13:05:00|28470.9|28450.9|28447.7|28427.7|28472.3|28452.3|28447.4|28427.4|669
1623244200000|2021-06-09 13:10:00|28447.5|28427.5|28428.4|28408.4|28450.4|28430.4|28425.2|28393.6|656
1623244500000|2021-06-09 13:15:00|28428.8|28408.8|28411.5|28391.5|28428.9|28408.9|28410|28390|741
1623244800000|2021-06-09 13:20:00|28411.6|28391.6|28354.4|28334.4|28411.9|28391.9|28351.8|28313.6|777
1623245100000|2021-06-09 13:25:00|28354.2|28334.2|28367.9|28347.9|28371.3|28351.3|28331.8|28295.9|637
1623245400000|2021-06-09 13:30:00|28367.7|28347.7|28361.6|28341.6|28370|28349.4|28358.7|28320|624
1623245700000|2021-06-09 13:35:00|28362.4|28342.4|28384.3|28364.3|28384.7|28364.7|28362.1|28342.1|529
1623246000000|2021-06-09 13:40:00|28384.2|28364.2|28398.3|28378.3|28398.8|28378.8|28383.3|28363.3|514
1623246300000|2021-06-09 13:45:00|28397.8|28377.8|28392.1|28372.1|28400.9|28380.9|28386.5|28366.5|515
1623246600000|2021-06-09 13:50:00|28392.4|28372.4|28413|28393|28426.8|28406.8|28391.4|28371.4|630
1623246900000|2021-06-09 13:55:00|28412.7|28392.7|28413.1|28393.1|28416.5|28396.5|28407|28387|730
1623247200000|2021-06-09 14:00:00|28413.2|28393.2|28413.2|28393.2|28422.2|28402.2|28407.8|28387.8|764
1623247500000|2021-06-09 14:05:00|28413.3|28393.3|28408.8|28388.8|28418.1|28398.1|28396|28376|664
1623247800000|2021-06-09 14:10:00|28408.6|28388.6|28431.1|28411.1|28432.1|28412.1|28403.9|28383.9|605
1623248100000|2021-06-09 14:15:00|28431.3|28411.3|28428.2|28408.2|28431.4|28411.4|28424|28404|497
1623248400000|2021-06-09 14:20:00|28428|28408|28437.7|28417.7|28443.2|28423.2|28426.7|28406.7|558
1623248700000|2021-06-09 14:25:00|28438.1|28418.1|28425.1|28405.1|28441.6|28421.6|28420.1|28400.1|664
1623249000000|2021-06-09 14:30:00|28425.3|28405.3|28433.6|28413.6|28436.1|28416.1|28423.9|28403.9|594
1623249300000|2021-06-09 14:35:00|28433.7|28413.7|28426.8|28406.8|28435.2|28415.2|28422.3|28402.3|720
1623249600000|2021-06-09 14:40:00|28427.3|28407.3|28420.9|28400.9|28432.3|28412.3|28419.8|28399.8|624
1623249900000|2021-06-09 14:45:00|28420.8|28400.8|28438.1|28418.1|28440.4|28420.4|28403.9|28383.9|701
1623250200000|2021-06-09 14:50:00|28437.9|28417.9|28455.3|28435.3|28459.8|28439.8|28437.9|28417.9|793
1623250500000|2021-06-09 14:55:00|28454.8|28434.8|28447.4|28427.4|28461.5|28441.5|28447.4|28427.4|747
1623250800000|2021-06-09 15:00:00|28447.5|28427.5|28437|28417|28451|28431|28431.2|28411.2|672
1623251100000|2021-06-09 15:05:00|28437.7|28417.7|28435.7|28415.7|28441.3|28421.3|28434.9|28414.9|496
1623251400000|2021-06-09 15:10:00|28436|28416|28452.3|28432.3|28454.7|28434.7|28435.1|28415.1|552
1623251700000|2021-06-09 15:15:00|28451.4|28431.4|28464.6|28444.6|28480.7|28460.7|28451.2|28431.2|471
1623252000000|2021-06-09 15:20:00|28465.2|28445.2|28473.6|28423.6|28479.3|28447.6|28457.6|28422.9|543
1623252300000|2021-06-09 15:25:00|28474.6|28424.6|28445.7|28425.7|28474.6|28440.9|28444.4|28420|625
1623252600000|2021-06-09 15:30:00|28445.8|28425.8|28441.4|28421.4|28463.3|28428.2|28439.7|28412.8|550
1623252900000|2021-06-09 15:35:00|28441.5|28421.5|28434.9|28414.9|28444.3|28424.3|28433.1|28413.1|382
1623253200000|2021-06-09 15:40:00|28435|28415|28456|28406|28459.9|28425|28432.5|28399.5|586
1623253500000|2021-06-09 15:45:00|28455.9|28405.9|28443.8|28423.8|28455.9|28427.3|28438.5|28404.7|584
1623253800000|2021-06-09 15:50:00|28443.3|28423.3|28476|28426|28477|28441.1|28435.5|28415.5|516
1623254100000|2021-06-09 15:55:00|28462.4|28442.4|28457.6|28437.6|28477.1|28442.4|28443.6|28410|511
1623254400000|2021-06-09 16:00:00|28457.8|28437.8|28464.3|28444.3|28464.6|28444.6|28457.2|28437.2|367
1623254700000|2021-06-09 16:05:00|28464.2|28444.2|28469.4|28449.4|28486.1|28450.4|28464.2|28432.5|429
1623255000000|2021-06-09 16:10:00|28469.7|28449.7|28486.2|28436.2|28488.3|28452.8|28466.9|28435.4|407
1623255300000|2021-06-09 16:15:00|28486.3|28436.3|28476.9|28456.9|28493.3|28463.7|28474.5|28435.8|528
1623255600000|2021-06-09 16:20:00|28477.2|28457.2|28475.3|28455.3|28493.6|28458.7|28467.8|28437.3|340
1623255900000|2021-06-09 16:25:00|28474.9|28454.9|28474.4|28454.4|28491|28457.1|28473.3|28438.3|272
1623256200000|2021-06-09 16:30:00|28474.6|28454.6|28495.7|28445.7|28497.3|28456.7|28474.4|28440.3|320
1623256500000|2021-06-09 16:35:00|28495.6|28445.6|28494.1|28444.1|28499.4|28449.4|28494.1|28444.1|369
1623256800000|2021-06-09 16:40:00|28494.7|28444.7|28481.3|28431.3|28495.2|28458.1|28476.4|28430.8|410
1623257100000|2021-06-09 16:45:00|28480.2|28430.2|28474.5|28424.5|28482|28432|28472.1|28422.1|403
1623257400000|2021-06-09 16:50:00|28474.2|28424.2|28476.4|28426.4|28476.9|28426.9|28471.4|28421.4|390
1623257700000|2021-06-09 16:55:00|28476.7|28426.7|28474.6|28424.6|28477.9|28427.9|28472.5|28422.5|436
1623258000000|2021-06-09 17:00:00|28475|28425|28471.6|28421.6|28489.6|28439.6|28467.6|28417.6|684
1623258300000|2021-06-09 17:05:00|28471.1|28421.1|28474.2|28424.2|28479|28429|28468.4|28418.4|607
1623258600000|2021-06-09 17:10:00|28473.5|28423.5|28494.4|28444.4|28501.7|28451.7|28472.4|28422.4|536
1623258900000|2021-06-09 17:15:00|28494.2|28444.2|28479.4|28429.4|28495.2|28445.2|28476.9|28426.9|449
1623259200000|2021-06-09 17:20:00|28479.3|28429.3|28476.1|28426.1|28479.6|28429.6|28474.3|28424.3|309
1623259500000|2021-06-09 17:25:00|28476.2|28426.2|28474.6|28424.6|28476.5|28426.5|28467.9|28417.9|428
1623259800000|2021-06-09 17:30:00|28474.2|28424.2|28472.5|28422.5|28479.3|28429.3|28471.5|28421.5|269
1623260100000|2021-06-09 17:35:00|28472.4|28422.4|28472.1|28422.1|28477.1|28427.1|28470.6|28420.6|393
1623260400000|2021-06-09 17:40:00|28472|28422|28471.3|28421.3|28472.8|28422.8|28468.7|28418.7|305
1623260700000|2021-06-09 17:45:00|28471|28421|28475.5|28425.5|28480.5|28437.5|28455.4|28418.5|322
1623261000000|2021-06-09 17:50:00|28475.3|28425.3|28473.9|28423.9|28477.8|28427.8|28472.3|28422.3|329
1623261300000|2021-06-09 17:55:00|28472.9|28422.9|28471.9|28421.9|28474.9|28424.9|28471.3|28421.3|263
1623261600000|2021-06-09 18:00:00|28471.8|28421.8|28471.4|28421.4|28473.2|28423.2|28464.5|28414.5|380
1623261900000|2021-06-09 18:05:00|28471.5|28421.5|28473.6|28423.6|28476.4|28426.4|28468.7|28418.7|404
1623262200000|2021-06-09 18:10:00|28473.2|28423.2|28467.9|28417.9|28477|28438.9|28455.2|28416.8|559
1623262500000|2021-06-09 18:15:00|28468|28418|28467.6|28417.6|28471.7|28421.7|28464.6|28414.6|451
1623262800000|2021-06-09 18:20:00|28467.8|28417.8|28463.4|28413.4|28468.1|28418.1|28459.4|28409.4|585
1623263100000|2021-06-09 18:25:00|28463.5|28413.5|28466.7|28416.7|28469.6|28419.6|28462.2|28412.2|491
1623263400000|2021-06-09 18:30:00|28466.9|28416.9|28469.8|28419.8|28471.4|28421.4|28464.9|28414.9|513
1623263700000|2021-06-09 18:35:00|28470|28420|28475.2|28425.2|28475.2|28425.2|28467.8|28417.8|562
1623264000000|2021-06-09 18:40:00|28475.1|28425.1|28471|28421|28476.2|28426.2|28468.3|28418.3|469
1623264300000|2021-06-09 18:45:00|28470.9|28420.9|28467.2|28417.2|28472.6|28422.6|28464.5|28414.5|517
1623264600000|2021-06-09 18:50:00|28466|28416|28469.3|28419.3|28472.2|28422.2|28465.9|28415.9|435
1623264900000|2021-06-09 18:55:00|28469.1|28419.1|28472.3|28422.3|28473.5|28423.5|28466.4|28416.4|501
1623265200000|2021-06-09 19:00:00|28472.7|28422.7|28470.4|28420.4|28477.9|28427.9|28469.5|28419.5|491
1623265500000|2021-06-09 19:05:00|28470.3|28420.3|28470.7|28420.7|28472.7|28422.7|28466.9|28416.9|412
1623265800000|2021-06-09 19:10:00|28470.3|28420.3|28476.2|28426.2|28477.9|28427.9|28469.8|28419.8|387
1623266100000|2021-06-09 19:15:00|28476.5|28426.5|28480.4|28430.4|28482.2|28432.2|28471.6|28421.6|420
1623266400000|2021-06-09 19:20:00|28480.7|28430.7|28478.7|28428.7|28487.4|28441.5|28461.5|28422.3|467
1623266700000|2021-06-09 19:25:00|28479.1|28429.1|28473|28423|28479.1|28440.6|28459|28418.1|743
1623267000000|2021-06-09 19:30:00|28472.5|28422.5|28468.5|28418.5|28475.4|28440.9|28452.3|28417.3|486
1623267300000|2021-06-09 19:35:00|28468|28418|28470.9|28420.9|28477.5|28438.6|28454.3|28417|523
1623267600000|2021-06-09 19:40:00|28470.8|28420.8|28472.1|28422.1|28495.4|28445.4|28457.2|28419.4|602
1623267900000|2021-06-09 19:45:00|28477|28425.5|28508.4|28430.5|28517.3|28442|28467.4|28417.4|927
1623268200000|2021-06-09 19:50:00|28511|28428.2|28467.6|28417.6|28518.6|28436.4|28466|28411.1|911
1623268500000|2021-06-09 19:55:00|28467.7|28417.7|28462.3|28412.3|28474.6|28424.6|28460.4|28410.4|1055
1623268800000|2021-06-09 20:00:00|28465.4|28415.4|28466.6|28416.6|28504.6|28429.4|28463.5|28413.5|712
1623269100000|2021-06-09 20:05:00|28466.8|28416.8|28470.1|28420.1|28487.8|28426.6|28465.7|28406|770
1623269400000|2021-06-09 20:10:00|28469.7|28419.7|28482.7|28423.4|28496.1|28426.4|28464.2|28411.4|849
1623269700000|2021-06-09 20:15:00|28483|28422.8|28468.6|28418.6|28495.9|28428.7|28462.2|28410.9|695
1623270000000|2021-06-09 20:20:00|28466.9|28416.9|28469.2|28419.2|28489.2|28425.4|28465.5|28414|481
1623270300000|2021-06-09 20:25:00|28468.8|28418.8|28478.7|28423.9|28495.9|28431|28460.8|28409.2|641
1623270600000|2021-06-09 20:30:00|28490.1|28423.8|28469.1|28419.1|28491.3|28428.3|28465.7|28408.2|734
1623270900000|2021-06-09 20:35:00|28471.7|28421.7|28473.2|28423.2|28486.3|28428.7|28465.1|28411.7|419
1623271200000|2021-06-09 20:40:00|28473.1|28423.1|28468.5|28418.5|28506.4|28429.9|28460.8|28403.1|493
1623271500000|2021-06-09 20:45:00|28470|28420|28466.7|28416.7|28476.6|28426.6|28463.2|28407.8|362
1623271800000|2021-06-09 20:50:00|28463.3|28413.3|28465.2|28415.2|28471.9|28421.9|28462.1|28410.2|928
1623272100000|2021-06-09 20:55:00|28467.4|28417.4|28479.4|28405.9|28511.7|28423|28463.3|28375.9|547
1623272400000|2021-06-09 21:00:00|28513.4|28399.6|28519|28402|28527.1|28410.1|28506.7|28394.2|51
1623272700000|2021-06-09 21:05:00|28515|28403.8|28523.2|28406.2|28535.4|28419|28506.4|28389.4|107
1623273000000|2021-06-09 21:10:00|28503.9|28386.9|28525.3|28410.5|28541|28424|28503.9|28386.9|299
1623273300000|2021-06-09 21:15:00|28530.3|28413.3|28526.9|28415|28534.9|28422.4|28511.5|28394.5|307
1623273600000|2021-06-09 21:20:00|28515.9|28415.3|28521.5|28404.5|28535.4|28418.4|28506|28389|146
1623273900000|2021-06-09 21:25:00|28522.6|28410.7|28510.8|28393.8|28532.8|28415.8|28504.9|28387.9|135
1623274200000|2021-06-09 21:30:00|28515.4|28398.4|28498|28397.4|28522|28414.3|28473.9|28383.5|327
1623274500000|2021-06-09 21:35:00|28485.9|28406.1|28510.1|28409.9|28521.2|28421.3|28473.8|28382.2|281
1623274800000|2021-06-09 21:40:00|28514|28412|28503|28407.7|28534.8|28422.4|28486|28385.6|212
1623275100000|2021-06-09 21:45:00|28504.1|28409|28508.9|28401.3|28509.2|28417.7|28495.2|28397.2|223
1623275400000|2021-06-09 21:50:00|28518.3|28402.9|28500.7|28406.7|28518.3|28427.1|28494.1|28392.3|191
1623275700000|2021-06-09 21:55:00|28505.9|28399.3|28509.7|28417.2|28521.8|28432.8|28493.7|28388.8|276
1623276000000|2021-06-09 22:00:00|28506.8|28395|28468.8|28405.6|28514.8|28430.1|28468.8|28386.8|926
1623276300000|2021-06-09 22:05:00|28469.5|28407.3|28477.2|28406.6|28479|28427|28468.2|28379|317
1623276600000|2021-06-09 22:10:00|28472.1|28403.3|28477.7|28427.7|28478.5|28428.2|28467.1|28390.9|226
1623276900000|2021-06-09 22:15:00|28474.1|28424.1|28475.4|28410.5|28480.2|28429.4|28470|28393.8|249
1623277200000|2021-06-09 22:20:00|28475.3|28414.2|28475.6|28417.6|28481.2|28431.2|28473|28395.6|197
1623277500000|2021-06-09 22:25:00|28474.9|28420.7|28475.9|28425.9|28482.3|28429.9|28471.4|28406.8|158
1623277800000|2021-06-09 22:30:00|28476.3|28426.3|28473.6|28419.5|28482.7|28429.9|28470.5|28398.2|202
1623278100000|2021-06-09 22:35:00|28473.8|28419.8|28471.1|28421.1|28481.6|28429.8|28469.9|28405.1|195
1623278400000|2021-06-09 22:40:00|28469.1|28417.4|28476.7|28406.4|28478.4|28428.4|28466.8|28402.5|255
1623278700000|2021-06-09 22:45:00|28474.2|28419.3|28474.6|28424.6|28478.5|28427.7|28468.9|28391|184
1623279000000|2021-06-09 22:50:00|28475|28408.7|28477.6|28411.9|28478.8|28426|28468.3|28393.9|210
1623279300000|2021-06-09 22:55:00|28473.4|28423.4|28472|28422|28478.2|28425.3|28466.9|28401.8|185
1623279600000|2021-06-09 23:00:00|28468.7|28418.7|28463.4|28413.4|28471.6|28421.6|28460.1|28402.5|582
1623279900000|2021-06-09 23:05:00|28462.6|28412.6|28464.4|28414.4|28470.5|28420.5|28460.5|28404.6|535
1623280200000|2021-06-09 23:10:00|28464.2|28414.2|28466.3|28416.3|28468.2|28418.2|28459.9|28402.4|581
1623280500000|2021-06-09 23:15:00|28466.1|28416.1|28460.4|28410.4|28470.5|28420.5|28457.8|28407.8|603
1623280800000|2021-06-09 23:20:00|28461.6|28411.6|28461.5|28411.5|28469.1|28419.1|28455.9|28392.6|554
1623281100000|2021-06-09 23:25:00|28461.6|28411.6|28465.2|28415.2|28469.6|28419.6|28453.6|28401.4|640
1623281400000|2021-06-09 23:30:00|28464.9|28414.9|28464.9|28414.9|28470.3|28420.3|28458.1|28405.3|634
1623281700000|2021-06-09 23:35:00|28464.5|28414.5|28461.6|28411.6|28470|28420|28458.8|28405.9|584
1623282000000|2021-06-09 23:40:00|28462.4|28412.4|28463.7|28413.7|28466.9|28416.9|28456.1|28404.8|580
1623282300000|2021-06-09 23:45:00|28464|28414|28468.3|28418.3|28471.6|28421.6|28458.3|28395.9|547
1623282600000|2021-06-09 23:50:00|28468.4|28418.4|28462.1|28412.1|28470.2|28420.2|28458.3|28398.8|527
1623282900000|2021-06-09 23:55:00|28462.3|28412.3|28460.8|28410.8|28469.8|28419.8|28458.5|28407|433
1623283200000|2021-06-10 00:00:00|28461.5|28411.5|28456.8|28406.8|28469.8|28419.8|28456.3|28400.7|408
1623283500000|2021-06-10 00:05:00|28459|28409|28461.4|28411.4|28464.7|28414.7|28451.8|28398.8|318
1623283800000|2021-06-10 00:10:00|28459.3|28409.3|28461.3|28411.3|28465.3|28415.3|28455.9|28405.9|412
1623284100000|2021-06-10 00:15:00|28461|28411|28457.4|28407.4|28464.4|28414.4|28455.2|28405.2|291
1623284400000|2021-06-10 00:20:00|28459.8|28409.8|28461|28411|28464.2|28414.2|28450.6|28397.3|297
1623284700000|2021-06-10 00:25:00|28455.9|28405.9|28459.9|28409.9|28465.5|28415.5|28453.9|28391.6|244
1623285000000|2021-06-10 00:30:00|28461|28411|28459.5|28409.5|28463.5|28413.5|28453.9|28403.9|363
1623285300000|2021-06-10 00:35:00|28457.2|28407.2|28465.2|28415.2|28469.4|28419.4|28455.4|28402.7|301
1623285600000|2021-06-10 00:40:00|28462.2|28410.9|28464.3|28414.3|28472.3|28422.3|28461.2|28403.8|240
1623285900000|2021-06-10 00:45:00|28464.4|28414.4|28467.6|28417.6|28472.2|28422.2|28461.4|28410|284
1623286200000|2021-06-10 00:50:00|28467.8|28417.8|28472.9|28422.9|28477.5|28427.5|28464.3|28414.3|425
1623286500000|2021-06-10 00:55:00|28472.3|28422.3|28472.5|28422.5|28478.9|28428.9|28468.5|28418.5|405
1623286800000|2021-06-10 01:00:00|28470|28420|28477.8|28427.8|28483.7|28433.7|28470|28420|464
1623287100000|2021-06-10 01:05:00|28477.4|28427.4|28472.2|28422.2|28482|28432|28465.1|28415.1|461
1623287400000|2021-06-10 01:10:00|28470.1|28420.1|28470.9|28420.9|28479.3|28429.3|28467.5|28414.2|409
1623287700000|2021-06-10 01:15:00|28471.4|28421.4|28478.4|28428.4|28481.5|28431.5|28469.6|28419.6|449
1623288000000|2021-06-10 01:20:00|28473.1|28419.8|28475.9|28425.9|28481.9|28431.9|28471.8|28418.3|332
1623288300000|2021-06-10 01:25:00|28476.7|28426.7|28477.6|28427.6|28483.4|28433.4|28471.9|28413|399
1623288600000|2021-06-10 01:30:00|28477.9|28427.9|28468.8|28418.8|28479.5|28429.5|28467.9|28417.9|465
1623288900000|2021-06-10 01:35:00|28468.2|28418.2|28465.8|28415.8|28477.2|28427.2|28464.3|28413.3|444
1623289200000|2021-06-10 01:40:00|28465.9|28415.9|28472.8|28422.8|28476.3|28426.3|28465.1|28414.3|431
1623289500000|2021-06-10 01:45:00|28473.4|28423.4|28478.5|28428.5|28484.3|28434.3|28471|28419.2|458
1623289800000|2021-06-10 01:50:00|28478.1|28428.1|28477.8|28427.8|28489.8|28439.8|28472.4|28421.2|415
1623290100000|2021-06-10 01:55:00|28477|28427|28483.3|28433.3|28487.4|28437.4|28476.7|28418.4|281
1623290400000|2021-06-10 02:00:00|28480.8|28430.8|28481.3|28431.3|28487.6|28437.6|28475.1|28425.1|400
1623290700000|2021-06-10 02:05:00|28480.4|28430.4|28482.8|28432.8|28490.4|28440.4|28478.9|28428.9|501
1623291000000|2021-06-10 02:10:00|28483|28433|28485.3|28435.3|28490.5|28440.5|28478.1|28428.1|517
1623291300000|2021-06-10 02:15:00|28485.7|28435.7|28481.8|28431.8|28488.5|28438.5|28480.1|28430.1|408
1623291600000|2021-06-10 02:20:00|28482.6|28432.6|28482.1|28432.1|28486.4|28436.4|28475.9|28425.9|340
1623291900000|2021-06-10 02:25:00|28481.7|28431.7|28478.5|28428.5|28485.6|28435.6|28475.4|28422.7|312
1623292200000|2021-06-10 02:30:00|28479.8|28429.8|28484|28434|28486|28436|28476.1|28419.9|332
1623292500000|2021-06-10 02:35:00|28484.4|28434.4|28482.1|28432.1|28487.5|28437.5|28477.1|28418.5|253
1623292800000|2021-06-10 02:40:00|28480.3|28430.3|28487.6|28437.6|28488.8|28438.8|28479.9|28423.4|308
1623293100000|2021-06-10 02:45:00|28487.8|28437.8|28482.2|28432.2|28490.6|28440.6|28479.3|28427.7|262
1623293400000|2021-06-10 02:50:00|28481.2|28431.2|28488.9|28438.9|28491|28441|28480.3|28421.5|293
1623293700000|2021-06-10 02:55:00|28485.1|28435.1|28488.9|28438.9|28490.7|28440.7|28480.1|28430.1|256
1623294000000|2021-06-10 03:00:00|28486.2|28436.2|28486.8|28436.8|28491.3|28441.3|28480.2|28429.8|310
1623294300000|2021-06-10 03:05:00|28486.7|28436.7|28485.5|28435.5|28492|28442|28482.4|28432.4|283
1623294600000|2021-06-10 03:10:00|28484|28434|28483.4|28433.4|28490.2|28440.2|28480.7|28430.7|338
1623294900000|2021-06-10 03:15:00|28482.8|28432.8|28484.8|28434.8|28489.8|28439.8|28478|28428|373
1623295200000|2021-06-10 03:20:00|28485.5|28435.5|28481.5|28431.5|28487.5|28437.5|28477.3|28421.7|307
1623295500000|2021-06-10 03:25:00|28482.1|28432.1|28486.2|28436.2|28488.7|28438.7|28479.9|28429.9|309
1623295800000|2021-06-10 03:30:00|28486.1|28436.1|28485.1|28435.1|28491|28441|28480.2|28419.2|292
1623296100000|2021-06-10 03:35:00|28482.9|28432.9|28486.4|28436.4|28487.4|28437.4|28479.8|28429.8|285
1623296400000|2021-06-10 03:40:00|28484.3|28434.3|28484.6|28434.6|28487.1|28437.1|28477.9|28416.2|268
1623296700000|2021-06-10 03:45:00|28485.8|28435.8|28482|28432|28488.4|28438.4|28477.9|28427.9|275
1623297000000|2021-06-10 03:50:00|28484.2|28434.2|28480.7|28430.7|28488.2|28438.2|28478.1|28424.4|300
1623297300000|2021-06-10 03:55:00|28481.7|28431.7|28479.8|28429.8|28487.5|28437.5|28477.3|28427.3|319
1623297600000|2021-06-10 04:00:00|28480.2|28430.2|28482.7|28432.7|28487.8|28437.8|28477.8|28427.8|307
1623297900000|2021-06-10 04:05:00|28483.8|28433.8|28486.7|28436.7|28489.8|28439.8|28482.7|28432.7|327
1623298200000|2021-06-10 04:10:00|28485.7|28435.7|28486.9|28436.9|28492.2|28442.2|28481.7|28431.7|310
1623298500000|2021-06-10 04:15:00|28489.5|28439.5|28490.8|28440.8|28494.6|28444.6|28483.5|28433.5|327
1623298800000|2021-06-10 04:20:00|28491.3|28441.3|28488.2|28438.2|28494.2|28444.2|28485.6|28435.6|314
1623299100000|2021-06-10 04:25:00|28488.4|28438.4|28493.8|28443.8|28497.1|28447.1|28487.4|28431.9|286
1623299400000|2021-06-10 04:30:00|28493.9|28443.9|28491.2|28441.2|28496|28446|28486.6|28434.6|314
1623299700000|2021-06-10 04:35:00|28492.5|28442.5|28493.5|28443.5|28499.5|28449.5|28488.7|28438.7|359
1623300000000|2021-06-10 04:40:00|28493.2|28443.2|28494.2|28444.2|28498.6|28448.6|28487.7|28433.6|310
1623300300000|2021-06-10 04:45:00|28491.5|28441.5|28490.2|28440.2|28495.3|28445.3|28486.1|28431.6|278
1623300600000|2021-06-10 04:50:00|28490.1|28440.1|28495|28445|28496.7|28446.7|28488.6|28438.6|282
1623300900000|2021-06-10 04:55:00|28495.5|28445.5|28490.6|28440.6|28498.2|28448.2|28488.6|28437.3|341
1623301200000|2021-06-10 05:00:00|28491.4|28441.4|28495.9|28445.9|28498.3|28448.3|28490.5|28440.5|351
1623301500000|2021-06-10 05:05:00|28496|28446|28488.4|28438.4|28496.6|28446.6|28486.4|28435.6|310
1623301800000|2021-06-10 05:10:00|28488.6|28438.6|28489.3|28439.3|28493.2|28443.2|28483.6|28433.6|319
1623302100000|2021-06-10 05:15:00|28489.1|28439.1|28487.6|28437.6|28494.4|28444.4|28483.6|28433.6|305
1623302400000|2021-06-10 05:20:00|28488.5|28438.5|28490.3|28440.3|28491.5|28441.5|28482.5|28432.5|292
1623302700000|2021-06-10 05:25:00|28490.2|28440.2|28487.2|28437.2|28491.1|28441.1|28483.1|28426.6|290
1623303000000|2021-06-10 05:30:00|28486.6|28436.6|28489.1|28439.1|28491.8|28441.8|28482.5|28425.9|378
1623303300000|2021-06-10 05:35:00|28489.4|28439.4|28494.6|28444.6|28494.8|28444.8|28487|28437|384
1623303600000|2021-06-10 05:40:00|28494.9|28444.9|28494.8|28444.8|28498.9|28448.9|28489.4|28439.4|363
1623303900000|2021-06-10 05:45:00|28493.1|28443.1|28492.8|28442.8|28499|28449|28488.7|28435.8|417
1623304200000|2021-06-10 05:50:00|28493|28443|28492|28442|28494.1|28444.1|28486.5|28436.5|343
1623304500000|2021-06-10 05:55:00|28492.2|28442.2|28492.4|28442.4|28496.1|28446.1|28485.8|28418.2|371
1623304800000|2021-06-10 06:00:00|28493.5|28443.5|28496.8|28446.8|28502.3|28452.3|28492.7|28442.7|496
1623305100000|2021-06-10 06:05:00|28496.2|28446.2|28496.9|28446.9|28500.4|28450.4|28490.5|28440.5|431
1623305400000|2021-06-10 06:10:00|28497|28447|28490.4|28440.4|28501.5|28451.5|28488.1|28438.1|481
1623305700000|2021-06-10 06:15:00|28491|28441|28490.7|28440.7|28493.5|28458|28478|28436.9|532
1623306000000|2021-06-10 06:20:00|28490.6|28440.6|28485|28435|28493.6|28451.4|28470.4|28433|430
1623306300000|2021-06-10 06:25:00|28485.1|28435.1|28478.9|28428.9|28493.2|28443.2|28477.8|28427.8|513
1623306600000|2021-06-10 06:30:00|28479.1|28429.1|28467.8|28447.8|28484.9|28449.9|28462|28429|549
1623306900000|2021-06-10 06:35:00|28482.1|28432.1|28481.5|28431.5|28494.3|28448.8|28464.3|28428.1|497
1623307200000|2021-06-10 06:40:00|28482.4|28432.4|28477.8|28427.8|28485.5|28449.5|28460.4|28424.7|407
1623307500000|2021-06-10 06:45:00|28477.9|28427.9|28460.1|28440.1|28479.2|28441.4|28458.2|28421.5|602
1623307800000|2021-06-10 06:50:00|28459.7|28439.7|28458.1|28438.1|28481.2|28444.5|28455|28420.1|522
1623308100000|2021-06-10 06:55:00|28458.6|28438.6|28478.9|28428.9|28481.5|28446|28454.3|28419.1|615
1623308400000|2021-06-10 07:00:00|28479.7|28429.7|28449.4|28429.4|28488.3|28451.3|28448.9|28417.3|664
1623308700000|2021-06-10 07:05:00|28449.5|28429.5|28419.2|28369.2|28463.5|28429.9|28402.7|28365.8|553
1623309000000|2021-06-10 07:10:00|28419.7|28369.7|28424.3|28404.3|28443.9|28412.7|28397.4|28360.7|740
1623309300000|2021-06-10 07:15:00|28423.9|28403.9|28433.5|28413.5|28449.8|28416.1|28422.2|28388|646
1623309600000|2021-06-10 07:20:00|28433.6|28413.6|28447.8|28427.8|28459.4|28428.5|28432.7|28402.3|651
1623309900000|2021-06-10 07:25:00|28446.8|28426.8|28445.8|28425.8|28449.3|28429.3|28440|28420|665
1623310200000|2021-06-10 07:30:00|28446.1|28426.1|28453.9|28433.9|28458.8|28437.6|28442.7|28408.8|675
1623310500000|2021-06-10 07:35:00|28453.5|28433.5|28477.2|28457.2|28490|28463.9|28453.5|28429.9|723
1623310800000|2021-06-10 07:40:00|28477.3|28457.3|28478.2|28458.2|28493.9|28460.3|28465.9|28434.5|673
1623311100000|2021-06-10 07:45:00|28477.9|28457.9|28477.7|28457.7|28496.1|28464.8|28474.9|28440.3|585
1623311400000|2021-06-10 07:50:00|28477.8|28457.8|28476.3|28456.3|28492.6|28460.2|28473.5|28441.2|579
1623311700000|2021-06-10 07:55:00|28476.4|28456.4|28472.3|28452.3|28476.7|28456.7|28467.5|28447.5|632
1623312000000|2021-06-10 08:00:00|28472.6|28452.6|28475.6|28455.6|28478.2|28458.2|28468.5|28448.5|544
1623312300000|2021-06-10 08:05:00|28475.8|28455.8|28466.2|28446.2|28482.6|28460.1|28463.8|28432.5|553
1623312600000|2021-06-10 08:10:00|28466|28446|28466.1|28446.1|28469.1|28449.1|28462.5|28442.5|456
1623312900000|2021-06-10 08:15:00|28466|28446|28473|28453|28477.6|28457.6|28465.6|28445.6|460
1623313200000|2021-06-10 08:20:00|28473.1|28453.1|28474.7|28454.7|28475.6|28455.6|28470.2|28450.2|527
1623313500000|2021-06-10 08:25:00|28474.4|28454.4|28462.6|28442.6|28485.4|28454.7|28458.6|28432.9|650
1623313800000|2021-06-10 08:30:00|28462.1|28442.1|28470.2|28450.2|28484.3|28452.5|28458.7|28433.4|558
1623314100000|2021-06-10 08:35:00|28470.1|28450.1|28469.5|28449.5|28488.5|28454|28466|28431.6|535
1623314400000|2021-06-10 08:40:00|28469.9|28449.9|28468.8|28448.8|28483.6|28455.1|28466.8|28433.6|540
1623314700000|2021-06-10 08:45:00|28469|28449|28460.7|28440.7|28477.6|28453.2|28459.4|28425.9|515
1623315000000|2021-06-10 08:50:00|28461|28441|28463.3|28443.3|28478.2|28445.5|28458.1|28425.7|452
1623315300000|2021-06-10 08:55:00|28463.6|28443.6|28472.8|28452.8|28484.6|28454|28463.3|28429.6|504
1623315600000|2021-06-10 09:00:00|28472.6|28452.6|28468.3|28448.3|28476.2|28456.2|28468|28448|568
1623315900000|2021-06-10 09:05:00|28468.5|28448.5|28462.3|28442.3|28468.5|28448.5|28455.5|28435.5|462
1623316200000|2021-06-10 09:10:00|28461.4|28441.4|28455.7|28435.7|28462.9|28442.9|28452.7|28432.7|435
1623316500000|2021-06-10 09:15:00|28455.4|28435.4|28458.4|28438.4|28473.8|28441.2|28455.1|28422.2|441
1623316800000|2021-06-10 09:20:00|28458.3|28438.3|28464.7|28444.7|28468.3|28448.3|28458|28438|506
1623317100000|2021-06-10 09:25:00|28464.6|28444.6|28456.1|28436.1|28476.4|28446.1|28452.6|28423.4|545
1623317400000|2021-06-10 09:30:00|28455.9|28435.9|28445.1|28425.1|28468.7|28435.9|28443.6|28409.7|529
1623317700000|2021-06-10 09:35:00|28445.2|28425.2|28454|28434|28455.3|28435.3|28445.1|28425.1|474
1623318000000|2021-06-10 09:40:00|28454.2|28434.2|28458.7|28438.7|28459.6|28439.6|28450.3|28430.3|569
1623318300000|2021-06-10 09:45:00|28459.1|28439.1|28473.3|28423.3|28478.8|28448.2|28458.4|28421.3|578
1623318600000|2021-06-10 09:50:00|28472.5|28422.5|28478|28458|28478.5|28458.3|28463.1|28422.3|571
1623318900000|2021-06-10 09:55:00|28477.8|28457.8|28468.5|28448.5|28478.9|28458.9|28459.7|28439.7|622
1623319200000|2021-06-10 10:00:00|28468.4|28448.4|28471.1|28451.1|28474.3|28454.3|28466.1|28446.1|566
1623319500000|2021-06-10 10:05:00|28471.3|28451.3|28481.1|28461.1|28498.3|28465.5|28469.1|28446.2|579
1623319800000|2021-06-10 10:10:00|28481.5|28461.5|28476|28456|28500|28464.7|28473.3|28449.4|509
1623320100000|2021-06-10 10:15:00|28476.1|28456.1|28474.5|28454.5|28476.9|28456.9|28467.8|28447.8|431
1623320400000|2021-06-10 10:20:00|28473.2|28453.2|28469.2|28449.2|28485.5|28453.7|28465.9|28433.3|442
1623320700000|2021-06-10 10:25:00|28475.8|28455.8|28456.1|28436.1|28484.5|28456.4|28455.4|28433.5|482
1623321000000|2021-06-10 10:30:00|28456.3|28436.3|28446.4|28426.4|28468.5|28438.5|28440.3|28410.9|492
1623321300000|2021-06-10 10:35:00|28446|28426|28447.6|28427.6|28460.3|28432|28438.5|28409.8|488
1623321600000|2021-06-10 10:40:00|28447.8|28427.8|28452.1|28432.1|28454.3|28434.3|28444.7|28424.7|409
1623321900000|2021-06-10 10:45:00|28452.2|28432.2|28459.9|28439.9|28461.4|28441.4|28451.6|28431.6|425
1623322200000|2021-06-10 10:50:00|28459.6|28439.6|28460.8|28440.8|28472.9|28441.8|28456.6|28422.3|372
1623322500000|2021-06-10 10:55:00|28460.9|28440.9|28454.9|28434.9|28460.9|28440.9|28453.7|28433.7|404
1623322800000|2021-06-10 11:00:00|28455|28435|28447.2|28427.2|28455.5|28435.5|28446.8|28426.8|482
1623323100000|2021-06-10 11:05:00|28447.3|28427.3|28450.8|28430.8|28473.1|28443.2|28446.3|28411.5|457
1623323400000|2021-06-10 11:10:00|28464.9|28414.9|28441.6|28421.6|28466.4|28431.6|28441.5|28411.6|418
1623323700000|2021-06-10 11:15:00|28441.5|28421.5|28438.8|28418.8|28454.9|28425.5|28433.9|28401.1|493
1623324000000|2021-06-10 11:20:00|28438.6|28418.6|28438.6|28418.6|28438.9|28418.9|28427.2|28407.2|568
1623324300000|2021-06-10 11:25:00|28438.2|28418.2|28433.9|28413.9|28442.1|28422.1|28433.1|28413.1|455
1623324600000|2021-06-10 11:30:00|28433.7|28413.7|28442|28422|28442.7|28422.7|28429|28409|513
1623324900000|2021-06-10 11:35:00|28441.9|28421.9|28451.6|28401.6|28453.6|28421.9|28436.7|28399.7|447
1623325200000|2021-06-10 11:40:00|28452.1|28402.1|28442.6|28392.6|28455.1|28420.2|28435.4|28392.6|482
1623325500000|2021-06-10 11:45:00|28443.9|28393.9|28471.4|28421.4|28473|28423|28418.1|28368.1|888
1623325800000|2021-06-10 11:50:00|28471.3|28421.3|28467.2|28417.2|28472.2|28422.2|28456.8|28406.8|747
1623326100000|2021-06-10 11:55:00|28467.1|28417.1|28425.9|28405.9|28468.3|28418.3|28422|28383.6|806
1623326400000|2021-06-10 12:00:00|28426.1|28406.1|28473.1|28423.1|28476.5|28445.6|28426.1|28398.7|840
1623326700000|2021-06-10 12:05:00|28474|28424|28458.5|28408.5|28474.4|28437.4|28444.5|28407.9|753
1623327000000|2021-06-10 12:10:00|28458.3|28408.3|28439.2|28419.2|28459.7|28424.7|28436.2|28400.3|814
1623327300000|2021-06-10 12:15:00|28439.4|28419.4|28439.7|28419.7|28460.5|28424.6|28437.1|28403.2|671
1623327600000|2021-06-10 12:20:00|28439.4|28419.4|28440.6|28420.6|28459.9|28432.1|28434.9|28406|686
1623327900000|2021-06-10 12:25:00|28440.2|28420.2|28459.6|28409.6|28463.9|28428.9|28440.2|28404.6|633
1623328200000|2021-06-10 12:30:00|28462.4|28412.4|28460.9|28410.9|28509.1|28459.1|28439.6|28389.6|1122
1623328500000|2021-06-10 12:35:00|28461.5|28411.5|28402.4|28382.4|28466.1|28427|28400.5|28365.5|1097
1623328800000|2021-06-10 12:40:00|28417.9|28367.9|28392|28342|28420.3|28383.2|28366.5|28325.8|1071
1623329100000|2021-06-10 12:45:00|28391.7|28341.7|28392.7|28342.7|28438.1|28397.3|28373.5|28335.1|1075
1623329400000|2021-06-10 12:50:00|28392.6|28342.6|28332.7|28282.7|28393.5|28343.5|28331.6|28281.6|1004
1623329700000|2021-06-10 12:55:00|28331.7|28281.7|28356.8|28306.8|28369.2|28332.5|28331.1|28281.1|974
1623330000000|2021-06-10 13:00:00|28358.4|28308.4|28367.2|28317.2|28368|28329.4|28326.9|28284.8|1044
1623330300000|2021-06-10 13:05:00|28368.4|28318.4|28370.1|28320.1|28373.5|28337|28341|28303.6|950
1623330600000|2021-06-10 13:10:00|28369.3|28319.3|28391|28371|28406.6|28372.4|28351.8|28319|919
1623330900000|2021-06-10 13:15:00|28390.8|28370.8|28414.2|28364.2|28430.4|28396|28390.8|28356.8|841
1623331200000|2021-06-10 13:20:00|28414.1|28364.1|28408.8|28388.8|28424.8|28390.7|28396.2|28361.2|744
1623331500000|2021-06-10 13:25:00|28408.9|28388.9|28464.1|28414.1|28472.3|28438.1|28406|28369.3|740
1623331800000|2021-06-10 13:30:00|28464.7|28414.7|28449.8|28399.8|28473.4|28437.7|28441.6|28398.6|762
1623332100000|2021-06-10 13:35:00|28450|28400|28407.7|28357.7|28461.3|28426.3|28385.1|28350.5|762
1623332400000|2021-06-10 13:40:00|28407.5|28357.5|28386.9|28366.9|28411.6|28376.8|28386.3|28351.4|733
1623332700000|2021-06-10 13:45:00|28384.5|28364.5|28389.6|28339.6|28409|28376.1|28373.7|28336.7|739
1623333000000|2021-06-10 13:50:00|28389.4|28339.4|28364.5|28314.5|28396.9|28362.5|28347.7|28313.3|840
1623333300000|2021-06-10 13:55:00|28364.3|28314.3|28369.3|28319.3|28372.1|28338.1|28345.3|28312.5|833
1623333600000|2021-06-10 14:00:00|28370.4|28320.4|28367|28347|28382.3|28347.7|28351.3|28316.6|817
1623333900000|2021-06-10 14:05:00|28367.8|28347.8|28381.3|28361.3|28398.6|28364.6|28360.9|28326.3|785
1623334200000|2021-06-10 14:10:00|28381.8|28361.8|28372.8|28352.8|28406.9|28370.9|28370|28340.9|826
1623334500000|2021-06-10 14:15:00|28373|28353|28363.5|28343.5|28382.4|28355.1|28360.9|28328.9|748
1623334800000|2021-06-10 14:20:00|28363.6|28343.6|28364.4|28344.4|28398.4|28365.5|28361.6|28328.5|872
1623335100000|2021-06-10 14:25:00|28378|28328|28381.7|28361.7|28397.7|28364.2|28348.6|28315.9|783
1623335400000|2021-06-10 14:30:00|28381.4|28361.4|28402.7|28352.7|28404.5|28369.3|28372.3|28335.7|781
1623335700000|2021-06-10 14:35:00|28401.4|28351.4|28410.5|28390.5|28417|28390.8|28379.3|28344.6|746
1623336000000|2021-06-10 14:40:00|28409.8|28389.8|28429.8|28409.8|28454.5|28425.3|28408.8|28386.7|809
1623336300000|2021-06-10 14:45:00|28429.5|28409.5|28447|28427|28448.8|28428.8|28428.4|28408.4|781
1623336600000|2021-06-10 14:50:00|28447.5|28427.5|28457.4|28437.4|28472.8|28439.3|28446.4|28420.9|772
1623336900000|2021-06-10 14:55:00|28458.2|28438.2|28434.3|28414.3|28460.5|28438.9|28430|28402.3|766
1623337200000|2021-06-10 15:00:00|28433.6|28413.6|28423.1|28403.1|28440.4|28415.8|28420.2|28387.4|596
1623337500000|2021-06-10 15:05:00|28423.4|28403.4|28422|28402|28447.2|28412.3|28418.5|28387.2|635
1623337800000|2021-06-10 15:10:00|28422.2|28402.2|28425.6|28405.6|28440.2|28405.7|28415.5|28384.4|578
1623338100000|2021-06-10 15:15:00|28425.3|28405.3|28438.1|28418.1|28459.9|28425.4|28425.2|28392.1|618
1623338400000|2021-06-10 15:20:00|28438.3|28418.3|28444.2|28424.2|28465|28428.8|28438.3|28406.1|574
1623338700000|2021-06-10 15:25:00|28442.7|28422.7|28450.7|28430.7|28468|28435.1|28437.9|28408.8|513
1623339000000|2021-06-10 15:30:00|28450.6|28430.6|28446.7|28426.7|28463.7|28431.1|28444.6|28410.1|531
1623339300000|2021-06-10 15:35:00|28446.6|28426.6|28433.8|28383.8|28455.2|28426.6|28416.2|28366.2|705
1623339600000|2021-06-10 15:40:00|28434.1|28384.1|28441.2|28391.2|28447.5|28397.5|28429.9|28379.9|592
1623339900000|2021-06-10 15:45:00|28441.1|28391.1|28431.8|28381.8|28443.7|28401.3|28417.3|28379|690
1623340200000|2021-06-10 15:50:00|28431.1|28381.1|28415.7|28395.7|28432.9|28397.3|28411.6|28378.2|429
1623340500000|2021-06-10 15:55:00|28415.3|28395.3|28409.4|28389.4|28429.9|28400.5|28402.8|28364.1|609
1623340800000|2021-06-10 16:00:00|28424.2|28374.2|28429.3|28379.3|28430.5|28387.1|28402.7|28367.3|550
1623341100000|2021-06-10 16:05:00|28429.2|28379.2|28437.4|28387.4|28440.3|28394.7|28410|28372.9|488
1623341400000|2021-06-10 16:10:00|28437.2|28387.2|28430.9|28410.9|28448.7|28412.9|28421.1|28383|574
1623341700000|2021-06-10 16:15:00|28431.1|28411.1|28442.1|28392.1|28444.1|28411.6|28419.6|28381.8|576
1623342000000|2021-06-10 16:20:00|28441.7|28391.7|28440.4|28390.4|28445.6|28395.6|28436.2|28386.2|525
1623342300000|2021-06-10 16:25:00|28440.2|28390.2|28432.9|28382.9|28440.9|28390.9|28431.8|28381.8|499
1623342600000|2021-06-10 16:30:00|28432.8|28382.8|28427.8|28377.8|28433.9|28383.9|28423.2|28373.2|648
1623342900000|2021-06-10 16:35:00|28427.7|28377.7|28415.7|28365.7|28428.2|28378.2|28414.4|28364.4|570
1623343200000|2021-06-10 16:40:00|28415.4|28365.4|28421.9|28371.9|28423.6|28373.6|28413|28363|464
1623343500000|2021-06-10 16:45:00|28421.8|28371.8|28400.1|28380.1|28423.5|28385.5|28400.1|28363.7|487
1623343800000|2021-06-10 16:50:00|28400|28380|28416.9|28366.9|28420.8|28380.6|28398.4|28360.5|522
1623344100000|2021-06-10 16:55:00|28417.3|28367.3|28423.2|28373.2|28426|28383.8|28400.9|28364.7|618
1623344400000|2021-06-10 17:00:00|28424.2|28374.2|28421.2|28371.2|28432.2|28382.2|28418.3|28368.3|782
1623344700000|2021-06-10 17:05:00|28421.5|28371.5|28416.1|28366.1|28421.9|28371.9|28414.8|28364.8|833
1623345000000|2021-06-10 17:10:00|28416.3|28366.3|28412.8|28362.8|28417.3|28379.4|28399.4|28360.2|563
1623345300000|2021-06-10 17:15:00|28413.3|28363.3|28418.6|28368.6|28420.8|28381.3|28400.1|28361.9|524
1623345600000|2021-06-10 17:20:00|28418.7|28368.7|28417.3|28367.3|28419.6|28383|28401.8|28365.5|428
1623345900000|2021-06-10 17:25:00|28402.2|28382.2|28419.4|28369.4|28422.1|28385.9|28402|28367.1|470
1623346200000|2021-06-10 17:30:00|28419.8|28369.8|28422|28372|28424|28390.3|28404.8|28369.4|464
1623346500000|2021-06-10 17:35:00|28422.1|28372.1|28420.3|28370.3|28424.7|28389.2|28405.6|28369.6|379
1623346800000|2021-06-10 17:40:00|28420.4|28370.4|28419.4|28369.4|28420.6|28384.8|28401.2|28366.7|349
1623347100000|2021-06-10 17:45:00|28419.5|28369.5|28407.2|28387.2|28425.1|28391.1|28404.1|28369.1|425
1623347400000|2021-06-10 17:50:00|28406.9|28386.9|28408.5|28388.5|28426.9|28391.4|28406.3|28369.7|333
1623347700000|2021-06-10 17:55:00|28408.4|28388.4|28421.3|28371.3|28422|28389.3|28404|28369.3|344
1623348000000|2021-06-10 18:00:00|28421.9|28371.9|28424.5|28374.5|28426.4|28388.9|28403.6|28369.6|491
1623348300000|2021-06-10 18:05:00|28424.4|28374.4|28423|28373|28424.6|28388.4|28404.5|28368.4|423
1623348600000|2021-06-10 18:10:00|28423.5|28373.5|28417.7|28367.7|28425.5|28389.3|28406.4|28365.2|439
1623348900000|2021-06-10 18:15:00|28417.5|28367.5|28407.9|28357.9|28417.5|28367.5|28404.4|28354.4|505
1623349200000|2021-06-10 18:20:00|28408|28358|28407.3|28357.3|28410.5|28360.5|28402.2|28352.2|387
1623349500000|2021-06-10 18:25:00|28407.4|28357.4|28406.8|28356.8|28409.3|28371.3|28391.3|28354.5|409
1623349800000|2021-06-10 18:30:00|28407.5|28357.5|28402.4|28352.4|28409.1|28370.7|28390.5|28351|353
1623350100000|2021-06-10 18:35:00|28402.1|28352.1|28404.9|28354.9|28406.5|28368|28388|28351.6|388
1623350400000|2021-06-10 18:40:00|28405.1|28355.1|28404.1|28354.1|28405.9|28355.9|28401.3|28351.3|295
1623350700000|2021-06-10 18:45:00|28404.7|28354.7|28403.9|28353.9|28406.6|28356.6|28402.1|28352.1|366
1623351000000|2021-06-10 18:50:00|28404|28354|28402.2|28352.2|28406.3|28366.8|28385.5|28348.8|403
1623351300000|2021-06-10 18:55:00|28402.8|28352.8|28419|28369|28421|28371|28389.4|28352.7|606
1623351600000|2021-06-10 19:00:00|28419.7|28369.7|28419.9|28369.9|28421.9|28371.9|28415.4|28365.4|377
1623351900000|2021-06-10 19:05:00|28420.6|28370.6|28418.5|28368.5|28422|28384.4|28402.7|28367.4|382
1623352200000|2021-06-10 19:10:00|28418.3|28368.3|28412.8|28362.8|28418.8|28368.8|28412|28362|411
1623352500000|2021-06-10 19:15:00|28412.4|28362.4|28410.4|28360.4|28416.3|28366.3|28408.4|28358.4|374
1623352800000|2021-06-10 19:20:00|28410.3|28360.3|28408.6|28358.6|28413.7|28363.7|28407.6|28357.6|381
1623353100000|2021-06-10 19:25:00|28408.9|28358.9|28408.1|28358.1|28411.9|28361.9|28405.8|28355.8|318
1623353400000|2021-06-10 19:30:00|28407.7|28357.7|28410.9|28360.9|28413.5|28363.5|28406.6|28356.6|402
1623353700000|2021-06-10 19:35:00|28410.7|28360.7|28415|28365|28416.7|28366.7|28410.5|28360.5|351
1623354000000|2021-06-10 19:40:00|28414.8|28364.8|28414.1|28364.1|28416.9|28366.9|28409.4|28359.4|468
1623354300000|2021-06-10 19:45:00|28417|28367|28412.9|28362.9|28423.6|28383.8|28397.5|28355.4|857
1623354600000|2021-06-10 19:50:00|28413.7|28363.7|28397.3|28377.3|28419.6|28382|28396.6|28356.1|951
1623354900000|2021-06-10 19:55:00|28413.8|28363.8|28416.2|28366.2|28425.5|28386|28398.3|28361.9|998
1623355200000|2021-06-10 20:00:00|28417.2|28367.2|28409.8|28359.8|28423.1|28373.1|28406.2|28356.2|831
1623355500000|2021-06-10 20:05:00|28409|28359|28405.6|28355.6|28413.1|28363.1|28398.5|28348.5|563
1623355800000|2021-06-10 20:10:00|28405|28355|28408|28358|28408.3|28371.9|28387.6|28350.7|418
1623356100000|2021-06-10 20:15:00|28388|28368|28398.5|28348.5|28408.7|28371.5|28386.7|28345.1|302
1623356400000|2021-06-10 20:20:00|28399|28349|28402|28352|28406.8|28356.8|28395.8|28345.8|389
1623356700000|2021-06-10 20:25:00|28399.9|28349.9|28405.6|28355.6|28417|28364.7|28399.9|28349.9|465
1623357000000|2021-06-10 20:30:00|28407.9|28357.9|28404.6|28354.6|28415|28365|28402|28352|503
1623357300000|2021-06-10 20:35:00|28404.7|28354.7|28406.2|28356.2|28419.6|28369.6|28400.8|28350.8|352
1623357600000|2021-06-10 20:40:00|28404.4|28354.4|28408.1|28358.1|28412|28362|28403.1|28353.1|272
1623357900000|2021-06-10 20:45:00|28408.4|28358.4|28408.6|28358.6|28412.9|28362.9|28405.4|28355.4|268
1623358200000|2021-06-10 20:50:00|28407.1|28357.1|28400.8|28350.8|28410.9|28357.8|28395.4|28338.7|366
1623358500000|2021-06-10 20:55:00|28403.2|28353.2|28462.9|28355.9|28462.9|28360.7|28395|28342.8|339
1623358800000|2021-06-10 21:00:00|28463.7|28356.7|28465.4|28358.4|28482.9|28375.9|28444.2|28354.9|76
1623359100000|2021-06-10 21:05:00|28462.9|28355.9|28452.9|28345.9|28476.7|28369.7|28437.2|28330.2|180
1623359400000|2021-06-10 21:10:00|28451.9|28344.9|28452.1|28358.2|28467|28372|28432.6|28331.4|167
1623359700000|2021-06-10 21:15:00|28463.8|28356.8|28459|28352|28463.8|28358|28431.1|28330.5|166
1623360000000|2021-06-10 21:20:00|28454.7|28347.7|28461.3|28354.3|28468|28361|28437.2|28330.2|143
1623360300000|2021-06-10 21:25:00|28461.1|28354.1|28445.2|28356.4|28466.4|28359.4|28432.7|28335.2|161
1623360600000|2021-06-10 21:30:00|28443.6|28356.5|28444.2|28360.9|28462.9|28362.2|28432.1|28341.6|208
1623360900000|2021-06-10 21:35:00|28446.6|28360.7|28450.6|28364.5|28470|28365.6|28436.9|28354.4|180
1623361200000|2021-06-10 21:40:00|28449.3|28364.6|28460|28361.1|28466.8|28366.6|28438|28348.3|237
1623361500000|2021-06-10 21:45:00|28461.1|28362|28448.5|28359.3|28470|28365.6|28437.2|28346.7|175
1623361800000|2021-06-10 21:50:00|28446.7|28358.9|28462.3|28362.1|28472.9|28366.6|28437.8|28348.9|184
1623362100000|2021-06-10 21:55:00|28459.1|28362.6|28452|28362.6|28469.2|28365.7|28436.9|28350.8|212
1623362400000|2021-06-10 22:00:00|28449.6|28357.8|28458|28366.1|28467|28377.6|28442.9|28349|348
1623362700000|2021-06-10 22:05:00|28456.5|28365.2|28441.6|28382.2|28463.1|28382.2|28439.5|28355.2|236
1623363000000|2021-06-10 22:10:00|28438.4|28383.8|28449.7|28375.8|28456.4|28383.8|28438.4|28355.8|227
1623363300000|2021-06-10 22:15:00|28449.5|28378.2|28450.5|28373.9|28456.9|28380.1|28441.9|28353|189
1623363600000|2021-06-10 22:20:00|28449.2|28376.4|28442.3|28378.2|28455.5|28385.7|28440|28353|229
1623363900000|2021-06-10 22:25:00|28444.3|28375.2|28441.7|28366.5|28454.6|28381|28438.3|28345.3|267
1623364200000|2021-06-10 22:30:00|28446.1|28374.7|28441.5|28380|28451.4|28380|28436.4|28355.7|317
1623364500000|2021-06-10 22:35:00|28442.4|28378.7|28444.3|28375.6|28459.4|28380.6|28437|28360.5|270
1623364800000|2021-06-10 22:40:00|28446.5|28374|28445.5|28372.6|28457.5|28383.5|28436.9|28362.5|309
1623365100000|2021-06-10 22:45:00|28446.1|28372.5|28452.3|28372.7|28458|28385|28440.4|28362.1|183
1623365400000|2021-06-10 22:50:00|28451.1|28372.8|28419.4|28362.9|28454.5|28382.5|28409|28349.2|247
1623365700000|2021-06-10 22:55:00|28421.3|28364.7|28417.1|28357.8|28423.1|28364.8|28404.1|28351.3|240
1623366000000|2021-06-10 23:00:00|28409.9|28357.6|28406.2|28356.2|28418.2|28362.7|28404.7|28352.6|419
1623366300000|2021-06-10 23:05:00|28407|28357.4|28406.9|28356.1|28413.3|28361|28401.1|28351.1|249
1623366600000|2021-06-10 23:10:00|28408|28356.2|28404.6|28354.6|28411.2|28360.9|28400|28350|279
1623366900000|2021-06-10 23:15:00|28405.3|28355.3|28407.3|28357.3|28413.9|28361.8|28404.3|28351.4|299
1623367200000|2021-06-10 23:20:00|28406.7|28356.7|28407.2|28357.2|28410.5|28360.5|28403.5|28353.3|272
1623367500000|2021-06-10 23:25:00|28407.7|28357.7|28408.4|28358.4|28412.4|28362.4|28404.1|28352.5|306
1623367800000|2021-06-10 23:30:00|28406.8|28354.8|28411.5|28359.3|28413.4|28362.5|28404|28353|294
1623368100000|2021-06-10 23:35:00|28409.6|28359.6|28412.3|28362.3|28415.6|28363.1|28406.4|28355.6|210
1623368400000|2021-06-10 23:40:00|28411.8|28361.8|28415|28358.9|28416.5|28366.5|28407.6|28355.4|322
1623368700000|2021-06-10 23:45:00|28407|28357|28410.7|28360.7|28413.1|28363.1|28405.3|28353|317
1623369000000|2021-06-10 23:50:00|28409.5|28359.5|28398.8|28348.8|28414.6|28362.4|28393.9|28343.9|436
1623369300000|2021-06-10 23:55:00|28399.8|28349|28403.5|28346.5|28405.7|28355.7|28399|28346.5|359
1623369600000|2021-06-11 00:00:00|28405.7|28343.9|28380.9|28330.9|28405.7|28347.7|28376|28326|445
1623369900000|2021-06-11 00:05:00|28381|28331|28378.5|28328.5|28383.2|28333.2|28373.3|28323.3|394
1623370200000|2021-06-11 00:10:00|28379.1|28329.1|28375.5|28325.5|28383|28333|28372.5|28322.5|352
1623370500000|2021-06-11 00:15:00|28375.4|28325.4|28374.1|28324.1|28379.9|28329.9|28371.4|28321.4|321
1623370800000|2021-06-11 00:20:00|28374.9|28324.9|28377.3|28327.3|28379.4|28329.4|28372.9|28322.9|283
1623371100000|2021-06-11 00:25:00|28376.7|28326.7|28377.5|28327.5|28382.3|28332.3|28374.3|28324.3|372
1623371400000|2021-06-11 00:30:00|28377|28327|28382.4|28332.4|28382.6|28332.6|28373.9|28323.9|298
1623371700000|2021-06-11 00:35:00|28382|28332|28381.7|28331.7|28384.6|28334.6|28380.1|28330.1|313
1623372000000|2021-06-11 00:40:00|28382.1|28332.1|28379.7|28329.7|28384.6|28334.6|28379.5|28329.5|280
1623372300000|2021-06-11 00:45:00|28379.9|28329.9|28377.5|28327.5|28385.8|28335.8|28375.7|28325.7|229
1623372600000|2021-06-11 00:50:00|28377.4|28327.4|28376.2|28326.2|28382.2|28332.2|28375.1|28325.1|366
1623372900000|2021-06-11 00:55:00|28375.6|28325.6|28377.8|28327.8|28383.3|28333.3|28375.6|28325.6|342
1623373200000|2021-06-11 01:00:00|28377.1|28327.1|28379.9|28329.9|28381|28331|28376.1|28326.1|395
1623373500000|2021-06-11 01:05:00|28379.8|28329.8|28377.6|28327.6|28382.4|28332.4|28375.3|28325.3|411
1623373800000|2021-06-11 01:10:00|28378.6|28328.6|28374|28324|28378.8|28328.8|28365.1|28315.1|417
1623374100000|2021-06-11 01:15:00|28373.7|28323.7|28371.1|28321.1|28374.3|28324.3|28369.6|28319.6|359
1623374400000|2021-06-11 01:20:00|28371|28321|28368.1|28318.1|28372.2|28322.2|28367|28317|343
1623374700000|2021-06-11 01:25:00|28368|28318|28362.9|28312.9|28368.7|28318.7|28361.2|28311.2|426
1623375000000|2021-06-11 01:30:00|28362.8|28312.8|28366.6|28316.6|28370.3|28320.3|28362.8|28312.8|421
1623375300000|2021-06-11 01:35:00|28365.6|28315.6|28359.6|28309.6|28366.1|28316.1|28357.7|28307.7|522
1623375600000|2021-06-11 01:40:00|28359.9|28309.9|28359.6|28309.6|28362.9|28312.9|28357|28307|435
1623375900000|2021-06-11 01:45:00|28359.2|28309.2|28354.6|28304.6|28361.3|28311.3|28353.7|28303.7|404
1623376200000|2021-06-11 01:50:00|28357.3|28307.3|28353.9|28303.9|28359|28309|28353.1|28303.1|300
1623376500000|2021-06-11 01:55:00|28354.4|28304.4|28354.8|28304.8|28358.2|28308.2|28352.3|28302.3|366
1623376800000|2021-06-11 02:00:00|28354.6|28304.6|28359.9|28309.9|28362|28312|28354|28304|370
1623377100000|2021-06-11 02:05:00|28360.3|28310.3|28362.4|28312.4|28364.4|28314.4|28358.3|28308.3|327
1623377400000|2021-06-11 02:10:00|28361.9|28311.9|28364.2|28314.2|28366.9|28316.9|28356.1|28306.1|427
1623377700000|2021-06-11 02:15:00|28363.9|28313.9|28363.8|28313.8|28366.6|28316.6|28361.1|28311.1|289
1623378000000|2021-06-11 02:20:00|28363.9|28313.9|28361.4|28311.4|28365.5|28315.5|28359.9|28309.9|229
1623378300000|2021-06-11 02:25:00|28361.2|28311.2|28363.5|28313.5|28366|28316|28359.5|28309.5|331
1623378600000|2021-06-11 02:30:00|28363.6|28313.6|28359|28309|28368.4|28318.4|28357.9|28307.9|380
1623378900000|2021-06-11 02:35:00|28358.7|28308.7|28358.8|28308.8|28360.8|28310.8|28354.7|28304.7|338
1623379200000|2021-06-11 02:40:00|28359|28309|28356|28306|28359.9|28309.9|28351.1|28301.1|328
1623379500000|2021-06-11 02:45:00|28357.1|28307.1|28353.3|28303.3|28358.2|28308.2|28351.9|28301.9|297
1623379800000|2021-06-11 02:50:00|28353.2|28303.2|28352.2|28302.2|28358.9|28308.9|28344.5|28294.5|335
1623380100000|2021-06-11 02:55:00|28354.7|28304.7|28348.7|28298.7|28358.3|28308.3|28348.7|28298.7|437
1623380400000|2021-06-11 03:00:00|28348.9|28298.9|28347.6|28297.6|28349.6|28299.6|28344.5|28294.5|389
1623380700000|2021-06-11 03:05:00|28347.5|28297.5|28349.9|28299.9|28351.6|28301.6|28345.2|28295.2|338
1623381000000|2021-06-11 03:10:00|28350|28300|28349.8|28299.8|28353.8|28303.8|28348.6|28298.6|267
1623381300000|2021-06-11 03:15:00|28350.1|28300.1|28351.2|28301.2|28354.1|28304.1|28348.6|28298.6|314
1623381600000|2021-06-11 03:20:00|28350|28300|28351.6|28301.6|28354.7|28304.7|28349.5|28299.5|250
1623381900000|2021-06-11 03:25:00|28351.9|28301.9|28352.3|28302.3|28355.8|28305.8|28351|28301|265
1623382200000|2021-06-11 03:30:00|28352.7|28302.7|28354.1|28304.1|28358.6|28308.6|28350.4|28300.4|306
1623382500000|2021-06-11 03:35:00|28354|28304|28355.6|28305.6|28358.8|28308.8|28352.6|28302.6|314
1623382800000|2021-06-11 03:40:00|28355.5|28305.5|28355.1|28305.1|28359.2|28309.2|28353|28303|254
1623383100000|2021-06-11 03:45:00|28354.4|28304.4|28355.1|28305.1|28358.3|28308.3|28353.2|28303.2|274
1623383400000|2021-06-11 03:50:00|28354.4|28304.4|28354.4|28304.4|28357.6|28307.6|28352.3|28302.3|233
1623383700000|2021-06-11 03:55:00|28354.5|28304.5|28355.3|28305.3|28357.6|28307.6|28352.3|28302.3|334
1623384000000|2021-06-11 04:00:00|28354.7|28304.7|28355.9|28305.9|28358.4|28308.4|28352.9|28302.9|227
1623384300000|2021-06-11 04:05:00|28356.4|28306.4|28356|28306|28359.6|28309.6|28354.2|28304.2|185
1623384600000|2021-06-11 04:10:00|28355|28305|28350|28300|28358.4|28308.4|28349.7|28299.7|297
1623384900000|2021-06-11 04:15:00|28349.8|28299.8|28350.3|28300.3|28353.2|28303.2|28347.6|28297.6|396
1623385200000|2021-06-11 04:20:00|28349.9|28299.9|28348.7|28298.7|28351.8|28301.8|28340.5|28290.5|265
1623385500000|2021-06-11 04:25:00|28344.4|28294.4|28351.7|28301.7|28353.9|28303.9|28344.4|28294.4|232
1623385800000|2021-06-11 04:30:00|28351.6|28301.6|28354.4|28304.4|28356.6|28306.6|28348.8|28298.8|223
1623386100000|2021-06-11 04:35:00|28354.2|28304.2|28353.7|28303.7|28357.9|28307.9|28350.8|28300.8|286
1623386400000|2021-06-11 04:40:00|28353.6|28303.6|28352.6|28302.6|28358.8|28308.8|28350.9|28300.9|262
1623386700000|2021-06-11 04:45:00|28352.5|28302.5|28349.5|28299.5|28353.4|28303.4|28345.2|28295.2|222
1623387000000|2021-06-11 04:50:00|28346.5|28296.5|28348.3|28298.3|28350.2|28300.2|28343.5|28293.5|214
1623387300000|2021-06-11 04:55:00|28347.8|28297.8|28360|28310|28363.8|28313.8|28344.1|28294.1|323
1623387600000|2021-06-11 05:00:00|28360.3|28310.3|28358.6|28308.6|28363.6|28313.6|28357|28307|220
1623387900000|2021-06-11 05:05:00|28358.7|28308.7|28357.7|28307.7|28362.3|28312.3|28352.6|28302.6|221
1623388200000|2021-06-11 05:10:00|28357.4|28307.4|28373.8|28323.8|28376.4|28326.4|28351.4|28301.4|327
1623388500000|2021-06-11 05:15:00|28374.1|28324.1|28366.8|28316.8|28397.3|28347.3|28353.1|28303.1|564
1623388800000|2021-06-11 05:20:00|28367|28317|28369.6|28319.6|28371.4|28321.4|28363.4|28313.4|356
1623389100000|2021-06-11 05:25:00|28369.3|28319.3|28376.5|28326.5|28397|28347|28358.4|28308.4|504
1623389400000|2021-06-11 05:30:00|28376.4|28326.4|28364.1|28314.1|28376.4|28326.4|28357.8|28307.8|498
1623389700000|2021-06-11 05:35:00|28364|28314|28373.5|28323.5|28393.7|28343.7|28363.9|28313.9|446
1623390000000|2021-06-11 05:40:00|28373.2|28323.2|28375.2|28325.2|28377.9|28327.9|28371.8|28321.8|334
1623390300000|2021-06-11 05:45:00|28377.2|28327.2|28378.5|28328.5|28380.1|28330.1|28371.1|28321.1|331
1623390600000|2021-06-11 05:50:00|28378.8|28328.8|28383|28333|28385.2|28335.2|28376.3|28326.3|346
1623390900000|2021-06-11 05:55:00|28382.8|28332.8|28385.2|28335.2|28387.2|28337.2|28376.9|28326.9|455
1623391200000|2021-06-11 06:00:00|28387|28337|28389.5|28339.5|28406.5|28356.5|28359.9|28309.9|732
1623391500000|2021-06-11 06:05:00|28389.6|28339.6|28381.9|28331.9|28401.5|28351.5|28379.6|28329.6|595
1623391800000|2021-06-11 06:10:00|28382|28332|28383.6|28333.6|28384|28334|28375.2|28325.2|450
1623392100000|2021-06-11 06:15:00|28382.2|28332.2|28377.9|28327.9|28385.2|28335.2|28374.8|28324.8|501
1623392400000|2021-06-11 06:20:00|28378.2|28328.2|28378.9|28328.9|28382.1|28332.1|28374.2|28324.2|402
1623392700000|2021-06-11 06:25:00|28379.2|28329.2|28387.9|28337.9|28388.6|28338.6|28378.9|28328.9|489
1623393000000|2021-06-11 06:30:00|28388.1|28338.1|28365.9|28315.9|28389.1|28354.6|28348.5|28309.5|563
1623393300000|2021-06-11 06:35:00|28365.8|28315.8|28362.6|28312.6|28373.2|28331.7|28346.7|28311|596
1623393600000|2021-06-11 06:40:00|28362|28312|28372|28322|28378.2|28339.2|28344.1|28310.6|528
1623393900000|2021-06-11 06:45:00|28371.9|28321.9|28366|28346|28385.6|28348.7|28359.9|28321.9|462
1623394200000|2021-06-11 06:50:00|28366.3|28346.3|28377.4|28327.4|28384.9|28350.7|28354.7|28320.1|762
1623394500000|2021-06-11 06:55:00|28377.6|28327.6|28387|28367|28402.6|28369.1|28362.2|28327.6|681
1623394800000|2021-06-11 07:00:00|28385.5|28365.5|28364.6|28344.6|28402.2|28366.4|28363.7|28334.5|678
1623395100000|2021-06-11 07:05:00|28365.4|28345.4|28372.2|28352.2|28386.2|28352.9|28361.4|28327.5|638
1623395400000|2021-06-11 07:10:00|28372.5|28352.5|28373.3|28353.3|28384.4|28356.9|28367|28331.8|515
1623395700000|2021-06-11 07:15:00|28372.9|28352.9|28381.2|28361.2|28403.9|28369.5|28371.3|28346.6|552
1623396000000|2021-06-11 07:20:00|28381.3|28361.3|28384.9|28334.9|28398.6|28364|28369|28334.9|593
1623396300000|2021-06-11 07:25:00|28384.8|28334.8|28376.3|28356.3|28390|28356.5|28366.2|28330.8|818
1623396600000|2021-06-11 07:30:00|28374.9|28354.9|28421.7|28401.7|28438.6|28404.2|28372.4|28337.9|836
1623396900000|2021-06-11 07:35:00|28421|28401|28408.2|28388.2|28431.2|28401|28404.5|28369.2|675
1623397200000|2021-06-11 07:40:00|28408.1|28388.1|28401.9|28381.9|28418.1|28391.3|28399|28366.4|654
1623397500000|2021-06-11 07:45:00|28402.4|28382.4|28371.9|28351.9|28407|28387|28371.7|28336.3|611
1623397800000|2021-06-11 07:50:00|28372.2|28352.2|28371.1|28351.1|28386.7|28352.3|28362.4|28328.5|569
1623398100000|2021-06-11 07:55:00|28371|28351|28358.7|28338.7|28376.1|28356.1|28357.2|28337.2|454
1623398400000|2021-06-11 08:00:00|28358.9|28338.9|28379.8|28359.8|28397.8|28363.9|28358.3|28338.3|537
1623398700000|2021-06-11 08:05:00|28379.9|28359.9|28385.4|28365.4|28406|28375.7|28378|28344.3|579
1623399000000|2021-06-11 08:10:00|28384.9|28364.9|28394.5|28374.5|28406.1|28374.9|28379.1|28345.4|609
1623399300000|2021-06-11 08:15:00|28394.4|28374.4|28399.7|28379.7|28415.5|28381.2|28390.7|28358.3|620
1623399600000|2021-06-11 08:20:00|28399.8|28379.8|28412.5|28392.5|28427.2|28393.4|28396.2|28362.2|607
1623399900000|2021-06-11 08:25:00|28412.4|28392.4|28428.1|28408.1|28439.2|28408.8|28410.5|28377.1|621
1623400200000|2021-06-11 08:30:00|28428.3|28408.3|28429.9|28409.9|28447.4|28414.1|28426.4|28395.4|621
1623400500000|2021-06-11 08:35:00|28429.1|28409.1|28445.5|28425.5|28450.3|28425.5|28426.2|28395.6|500
1623400800000|2021-06-11 08:40:00|28445.3|28425.3|28449.4|28429.4|28462.1|28432.9|28442|28410.5|490
1623401100000|2021-06-11 08:45:00|28451.5|28431.5|28441.2|28421.2|28462.7|28435.4|28432.3|28400|625
1623401400000|2021-06-11 08:50:00|28441.1|28421.1|28444.5|28424.5|28448.6|28428.6|28437.8|28417.8|517
1623401700000|2021-06-11 08:55:00|28444.4|28424.4|28465.5|28415.5|28466.2|28431.6|28426.9|28398.3|664
1623402000000|2021-06-11 09:00:00|28450.8|28430.8|28456.3|28436.3|28460.9|28440.9|28449.3|28429.3|640
1623402300000|2021-06-11 09:05:00|28456.1|28436.1|28455.9|28435.9|28461.4|28441.4|28452|28432|551
1623402600000|2021-06-11 09:10:00|28456|28436|28458.1|28438.1|28473.9|28441.9|28455.5|28420.2|471
1623402900000|2021-06-11 09:15:00|28458.2|28438.2|28460|28440|28461.3|28441.3|28451.9|28431.9|540
1623403200000|2021-06-11 09:20:00|28460.2|28440.2|28467.5|28447.5|28476.9|28451.6|28458.4|28426.4|501
1623403500000|2021-06-11 09:25:00|28467|28447|28465.9|28445.9|28484|28450.7|28461.9|28434|441
1623403800000|2021-06-11 09:30:00|28465.1|28445.1|28473|28453|28490.4|28463.3|28465.1|28440.1|637
1623404100000|2021-06-11 09:35:00|28472.8|28452.8|28482.4|28462.4|28483.1|28463.1|28469.6|28449.6|555
1623404400000|2021-06-11 09:40:00|28482.6|28462.6|28478.5|28458.5|28482.6|28462.6|28475.4|28455.4|496
1623404700000|2021-06-11 09:45:00|28478.6|28458.6|28503|28483|28512.9|28490.3|28476.4|28456.4|573
1623405000000|2021-06-11 09:50:00|28503.4|28483.4|28527.3|28477.3|28539.3|28502.2|28502.1|28470.6|592
1623405300000|2021-06-11 09:55:00|28513.6|28493.6|28516.7|28496.7|28530.2|28499|28508.5|28473|534
1623405600000|2021-06-11 10:00:00|28517|28497|28515.9|28495.9|28531.9|28506.1|28509|28480.7|603
1623405900000|2021-06-11 10:05:00|28516.4|28496.4|28519.2|28499.2|28535.1|28501.4|28510.6|28475.8|579
1623406200000|2021-06-11 10:10:00|28518.7|28498.7|28509.9|28489.9|28521.2|28501.2|28509.1|28489.1|573
1623406500000|2021-06-11 10:15:00|28509.8|28489.8|28516.1|28496.1|28525.8|28505.8|28509.2|28489.2|449
1623406800000|2021-06-11 10:20:00|28516|28496|28513.9|28493.9|28528.1|28496.2|28509.1|28476.5|394
1623407100000|2021-06-11 10:25:00|28513.8|28493.8|28502.8|28482.8|28524.2|28494|28495.4|28464.9|521
1623407400000|2021-06-11 10:30:00|28503|28483|28490.2|28470.2|28504.6|28484.6|28488.2|28468.2|578
1623407700000|2021-06-11 10:35:00|28489.4|28469.4|28501.2|28481.2|28518.1|28483.7|28483|28451.7|552
1623408000000|2021-06-11 10:40:00|28501.4|28481.4|28522|28502|28536.5|28502|28501.4|28467.5|669
1623408300000|2021-06-11 10:45:00|28521.9|28501.9|28519|28499|28539.7|28505.3|28518.3|28485.8|519
1623408600000|2021-06-11 10:50:00|28532.9|28482.9|28515.6|28495.6|28534.2|28502.1|28513.2|28480.1|537
1623408900000|2021-06-11 10:55:00|28516.2|28496.2|28513.9|28493.9|28529.5|28499.1|28511.8|28476.3|627
1623409200000|2021-06-11 11:00:00|28513.8|28493.8|28524.6|28504.6|28545.7|28511|28513.7|28480.4|639
1623409500000|2021-06-11 11:05:00|28523.9|28503.9|28546.5|28496.5|28546.9|28512.4|28521.8|28490.6|555
1623409800000|2021-06-11 11:10:00|28545.9|28495.9|28553.2|28503.2|28554.5|28521.3|28529.3|28494.8|819
1623410100000|2021-06-11 11:15:00|28536.2|28516.2|28531.4|28511.4|28556.9|28529.4|28530.1|28496.1|708
1623410400000|2021-06-11 11:20:00|28531.7|28511.7|28537.1|28517.1|28552|28518.5|28519.1|28483.5|729
1623410700000|2021-06-11 11:25:00|28536.7|28516.7|28529.7|28509.7|28553.8|28519.7|28519.9|28486|719
1623411000000|2021-06-11 11:30:00|28529.1|28509.1|28538.4|28518.4|28555.2|28523|28528.5|28500|721
1623411300000|2021-06-11 11:35:00|28538.2|28518.2|28539.1|28519.1|28557.3|28525|28536.9|28503.2|565
1623411600000|2021-06-11 11:40:00|28539|28519|28558.6|28508.6|28561.1|28524.1|28534.5|28498.8|570
1623411900000|2021-06-11 11:45:00|28559.2|28509.2|28551.2|28501.2|28562.5|28526.3|28541.4|28501.2|535
1623412200000|2021-06-11 11:50:00|28551.1|28501.1|28559.8|28509.8|28560.1|28525.5|28532.6|28497.6|528
1623412500000|2021-06-11 11:55:00|28559.6|28509.6|28546.1|28526.1|28564.7|28532.4|28543.6|28508.7|586
1623412800000|2021-06-11 12:00:00|28546|28526|28539.9|28519.9|28560.9|28534.8|28538.1|28502.5|656
1623413100000|2021-06-11 12:05:00|28540.4|28520.4|28561.6|28541.6|28562.9|28542.9|28540.4|28507.3|593
1623413400000|2021-06-11 12:10:00|28563.6|28543.6|28563.2|28543.2|28569.1|28549.1|28559.7|28539.7|650
1623413700000|2021-06-11 12:15:00|28563.4|28543.4|28567.6|28547.6|28571|28551|28563.2|28543.2|624
1623414000000|2021-06-11 12:20:00|28567.8|28547.8|28568.5|28548.5|28569.5|28549.5|28562.8|28542.8|471
1623414300000|2021-06-11 12:25:00|28568.4|28548.4|28573.7|28553.7|28574.1|28554.1|28562.9|28542.9|463
1623414600000|2021-06-11 12:30:00|28572.9|28552.9|28568|28548|28576.7|28556.7|28566.5|28546.5|542
1623414900000|2021-06-11 12:35:00|28567.6|28547.6|28562.4|28542.4|28568.4|28548.4|28556.2|28536.2|564
1623415200000|2021-06-11 12:40:00|28562.2|28542.2|28549|28529|28568.8|28548.8|28548.7|28528.7|657
1623415500000|2021-06-11 12:45:00|28548.9|28528.9|28544.2|28524.2|28552|28532|28539.9|28519.9|526
1623415800000|2021-06-11 12:50:00|28544.9|28524.9|28548.6|28528.6|28549.5|28529.5|28540.5|28520.5|484
1623416100000|2021-06-11 12:55:00|28548.5|28528.5|28563.2|28543.2|28564.4|28544.4|28548.5|28528.5|635
1623416400000|2021-06-11 13:00:00|28563.3|28543.3|28570.2|28550.2|28570.8|28550.8|28561.6|28541.6|601
1623416700000|2021-06-11 13:05:00|28570.4|28550.4|28571.8|28551.8|28591.7|28557.1|28566.5|28539|583
1623417000000|2021-06-11 13:10:00|28571.9|28551.9|28573.1|28553.1|28574.5|28554.5|28566|28546|613
1623417300000|2021-06-11 13:15:00|28572.9|28552.9|28583.4|28563.4|28593.9|28563.6|28569.9|28539.8|650
1623417600000|2021-06-11 13:20:00|28583.5|28563.5|28595.8|28575.8|28600.3|28580.3|28582.9|28549.3|606
1623417900000|2021-06-11 13:25:00|28595.3|28575.3|28610.2|28590.2|28613.7|28593.7|28591.4|28571.4|557
1623418200000|2021-06-11 13:30:00|28610.4|28590.4|28614.4|28594.4|28630|28595.1|28605.6|28574.3|558
1623418500000|2021-06-11 13:35:00|28615.5|28595.5|28653.8|28633.8|28656.3|28636.3|28609.4|28589.4|775
1623418800000|2021-06-11 13:40:00|28653|28633|28644.2|28624.2|28663.1|28633.7|28628.8|28593.5|753
1623419100000|2021-06-11 13:45:00|28643.6|28623.6|28676.5|28626.5|28677.3|28641.6|28640.2|28607.3|723
1623419400000|2021-06-11 13:50:00|28676.3|28626.3|28655|28635|28681.7|28647.2|28654.5|28625.1|709
1623419700000|2021-06-11 13:55:00|28655.4|28635.4|28665.7|28615.7|28671.1|28638.6|28646.7|28615.3|707
1623420000000|2021-06-11 14:00:00|28665.6|28615.6|28658.6|28638.6|28675.2|28642|28642.6|28610.3|860
1623420300000|2021-06-11 14:05:00|28657.6|28637.6|28670.4|28650.4|28683|28651|28655.3|28629.8|730
1623420600000|2021-06-11 14:10:00|28671.1|28651.1|28700.6|28650.6|28705.6|28670|28671|28639.2|717
1623420900000|2021-06-11 14:15:00|28701.2|28651.2|28689|28669|28701.3|28671.4|28679.6|28645.7|640
1623421200000|2021-06-11 14:20:00|28688.8|28668.8|28696.7|28676.7|28709.9|28680.3|28688|28658|631
1623421500000|2021-06-11 14:25:00|28696.9|28676.9|28692.2|28672.2|28707|28687|28687.5|28667.5|618
1623421800000|2021-06-11 14:30:00|28692.4|28672.4|28701.8|28681.8|28717|28683.7|28691.9|28663.3|541
1623422100000|2021-06-11 14:35:00|28701.7|28681.7|28723.7|28703.7|28724.5|28704.5|28697.3|28664.9|552
1623422400000|2021-06-11 14:40:00|28725.7|28705.7|28742.5|28722.5|28761.6|28728.5|28725.7|28690|829
1623422700000|2021-06-11 14:45:00|28742|28722|28740.3|28720.3|28783.6|28748.9|28739.6|28714.8|789
1623423000000|2021-06-11 14:50:00|28740.5|28720.5|28738.7|28718.7|28762.1|28729.8|28735.9|28707.1|731
1623423300000|2021-06-11 14:55:00|28738.8|28718.8|28733.4|28713.4|28754.8|28734.8|28730.7|28710.7|752
1623423600000|2021-06-11 15:00:00|28734|28714|28724|28704|28737.2|28717.2|28712.3|28692.3|792
1623423900000|2021-06-11 15:05:00|28724.1|28704.1|28723.8|28703.8|28748.5|28718.1|28716.2|28692.9|637
1623424200000|2021-06-11 15:10:00|28723.9|28703.9|28755.9|28705.9|28756.6|28719.2|28723.4|28693.6|507
1623424500000|2021-06-11 15:15:00|28756.3|28706.3|28782|28732|28784.6|28749.4|28742.8|28706.1|683
1623424800000|2021-06-11 15:20:00|28781.2|28731.2|28763.4|28743.4|28783.9|28749.6|28760.4|28725.9|632
1623425100000|2021-06-11 15:25:00|28763.5|28743.5|28766.1|28716.1|28782.6|28746|28746.7|28710.2|729
1623425400000|2021-06-11 15:30:00|28766.2|28716.2|28749.2|28729.2|28768.7|28736.9|28745.2|28709.6|708
1623425700000|2021-06-11 15:35:00|28749.5|28729.5|28767.6|28717.6|28770.7|28733.2|28746.7|28710.9|705
1623426000000|2021-06-11 15:40:00|28767.5|28717.5|28773.5|28723.5|28776.5|28740.3|28752.9|28717.3|535
1623426300000|2021-06-11 15:45:00|28773.6|28723.6|28775.9|28725.9|28786.5|28746.2|28760.9|28721.6|589
1623426600000|2021-06-11 15:50:00|28776.1|28726.1|28764.1|28744.1|28778.2|28744.6|28758.3|28724.2|466
1623426900000|2021-06-11 15:55:00|28763.7|28743.7|28777.1|28757.1|28795.9|28760.2|28763|28732.2|518
1623427200000|2021-06-11 16:00:00|28777|28757|28779.1|28759.1|28795.5|28760.5|28774.4|28739.4|417
1623427500000|2021-06-11 16:05:00|28779.2|28759.2|28779.3|28759.3|28782.6|28762.6|28775.7|28755.7|365
1623427800000|2021-06-11 16:10:00|28779.2|28759.2|28798.9|28748.9|28801.2|28767.9|28777.4|28744.5|500
1623428100000|2021-06-11 16:15:00|28799.2|28749.2|28787.4|28737.4|28801.5|28768.3|28776|28731.3|550
1623428400000|2021-06-11 16:20:00|28787.7|28737.7|28787|28737|28790.5|28740.5|28783.4|28733.4|487
1623428700000|2021-06-11 16:25:00|28786.8|28736.8|28781.5|28761.5|28797.5|28763.3|28775.6|28735.3|386
1623429000000|2021-06-11 16:30:00|28781.9|28761.9|28783.4|28763.4|28790.6|28770.6|28781.3|28761.3|558
1623429300000|2021-06-11 16:35:00|28783.5|28763.5|28829.3|28779.3|28834.8|28784.8|28783.1|28763.1|608
1623429600000|2021-06-11 16:40:00|28829.1|28779.1|28820.5|28770.5|28829.1|28779.1|28817.5|28767.5|534
1623429900000|2021-06-11 16:45:00|28820.8|28770.8|28819.5|28769.5|28822.7|28772.7|28817.2|28767.2|640
1623430200000|2021-06-11 16:50:00|28819.4|28769.4|28816.6|28766.6|28822.4|28781.6|28800.9|28763.3|588
1623430500000|2021-06-11 16:55:00|28817.6|28767.6|28820.5|28770.5|28821.3|28771.3|28813.1|28763.1|666
1623430800000|2021-06-11 17:00:00|28820.6|28770.6|28821|28771|28822.3|28772.3|28816|28766|438
1623431100000|2021-06-11 17:05:00|28820.9|28770.9|28822.8|28772.8|28825.2|28775.2|28817.5|28767.5|318
1623431400000|2021-06-11 17:10:00|28822.9|28772.9|28819.9|28769.9|28826|28782.4|28801.8|28765|495
1623431700000|2021-06-11 17:15:00|28817.2|28767.2|28816.7|28796.7|28834.5|28798.8|28814.1|28767.1|571
1623432000000|2021-06-11 17:20:00|28817|28797|28826.8|28776.8|28832.8|28798.8|28810|28773.9|348
1623432300000|2021-06-11 17:25:00|28827.4|28777.4|28828.8|28778.8|28831.3|28795|28811.2|28775.3|351
1623432600000|2021-06-11 17:30:00|28828.6|28778.6|28810|28790|28831|28795.1|28806.7|28772.9|374
1623432900000|2021-06-11 17:35:00|28809.6|28789.6|28821.3|28771.3|28827|28792.4|28803.5|28770.4|461
1623433200000|2021-06-11 17:40:00|28821.2|28771.2|28804.9|28784.9|28821.9|28786|28801.9|28765.5|380
1623433500000|2021-06-11 17:45:00|28805.8|28785.8|28815.4|28765.4|28822.8|28786|28800.2|28763.5|467
1623433800000|2021-06-11 17:50:00|28815.7|28765.7|28792.7|28742.7|28819.4|28782|28774.8|28736.5|509
1623434100000|2021-06-11 17:55:00|28793|28743|28776.6|28756.6|28794.2|28757.9|28772.8|28738.6|402
1623434400000|2021-06-11 18:00:00|28776.7|28756.7|28770.4|28750.4|28792|28756.9|28770.4|28737.7|369
1623434700000|2021-06-11 18:05:00|28770.3|28750.3|28771.3|28751.3|28788.5|28753.3|28768.1|28733.9|380
1623435000000|2021-06-11 18:10:00|28770.9|28750.9|28787.1|28737.1|28791|28756.2|28768.9|28735.2|350
1623435300000|2021-06-11 18:15:00|28789.4|28739.4|28776.1|28756.1|28792|28756.1|28772|28735.7|352
1623435600000|2021-06-11 18:20:00|28775.5|28755.5|28778.5|28758.5|28795|28758.9|28771.7|28734|311
1623435900000|2021-06-11 18:25:00|28777.5|28757.5|28780.3|28760.3|28796.1|28763.9|28776|28739.6|391
1623436200000|2021-06-11 18:30:00|28780.1|28760.1|28792.7|28742.7|28796.7|28761.4|28777|28740.1|344
1623436500000|2021-06-11 18:35:00|28792.8|28742.8|28774|28754|28794.2|28759.7|28772.1|28736.1|352
1623436800000|2021-06-11 18:40:00|28773.5|28753.5|28773|28753|28791.6|28755.7|28771.9|28736.5|269
1623437100000|2021-06-11 18:45:00|28772.9|28752.9|28794.3|28744.3|28794.4|28758.3|28772.4|28737.2|291
1623437400000|2021-06-11 18:50:00|28794.2|28744.2|28778.5|28758.5|28795.1|28760.2|28778.4|28742.2|251
1623437700000|2021-06-11 18:55:00|28778.1|28758.1|28795.7|28745.7|28803.9|28758.3|28778.1|28742.6|391
1623438000000|2021-06-11 19:00:00|28795.4|28745.4|28795.9|28745.9|28799.3|28749.3|28793.5|28743.5|374
1623438300000|2021-06-11 19:05:00|28796.2|28746.2|28797.4|28747.4|28799.8|28757.9|28777.1|28740.8|312
1623438600000|2021-06-11 19:10:00|28797|28747|28789.7|28739.7|28799.2|28749.2|28788.3|28738.3|331
1623438900000|2021-06-11 19:15:00|28789.9|28739.9|28784.8|28734.8|28793.9|28754.7|28773|28734|354
1623439200000|2021-06-11 19:20:00|28784.7|28734.7|28787.1|28737.1|28788.2|28738.2|28782.8|28732.8|356
1623439500000|2021-06-11 19:25:00|28787.2|28737.2|28784.5|28734.5|28790.3|28751.2|28770.2|28731.9|312
1623439800000|2021-06-11 19:30:00|28786|28736|28780.7|28730.7|28786.5|28736.5|28779.2|28729.2|320
1623440100000|2021-06-11 19:35:00|28780.8|28730.8|28781.4|28731.4|28784.6|28734.6|28777.3|28727.3|310
1623440400000|2021-06-11 19:40:00|28781.8|28731.8|28777.2|28727.2|28783.5|28733.5|28773.1|28723.1|356
1623440700000|2021-06-11 19:45:00|28777.9|28727.9|28775.3|28725.3|28779.7|28729.7|28774.2|28724.2|511
1623441000000|2021-06-11 19:50:00|28776.1|28726.1|28773.3|28723.3|28778.1|28741.8|28761.8|28722.6|465
1623441300000|2021-06-11 19:55:00|28774.6|28724.6|28796.8|28746.8|28800.3|28750.3|28772.1|28722.1|801
1623441600000|2021-06-11 20:00:00|28795.6|28745.6|28779.6|28729.6|28796.8|28746.8|28777.3|28727.3|550
1623441900000|2021-06-11 20:05:00|28779.5|28729.5|28782.1|28732.1|28783.1|28733.1|28778.6|28728.6|352
1623442200000|2021-06-11 20:10:00|28781.9|28731.9|28784.3|28734.3|28786.6|28736.6|28781.5|28731.5|248
1623442500000|2021-06-11 20:15:00|28785|28735|28786.1|28736.1|28788.7|28738.7|28782.3|28732.3|242
1623442800000|2021-06-11 20:20:00|28786.5|28736.5|28783.9|28733.9|28788.6|28738.6|28783.1|28733.1|229
1623443100000|2021-06-11 20:25:00|28784.3|28734.3|28784.9|28734.9|28785.5|28735.5|28783.6|28733.6|195
1623443400000|2021-06-11 20:30:00|28784.6|28734.6|28788|28738|28789.3|28739.3|28784.6|28734.6|195
1623443700000|2021-06-11 20:35:00|28788.1|28738.1|28788.6|28738.6|28792.4|28742.4|28785.9|28735.9|166
1623444000000|2021-06-11 20:40:00|28789.1|28739.1|28787.7|28737.7|28811.8|28743.8|28786.9|28724.8|163
1623444300000|2021-06-11 20:45:00|28788.2|28738.2|28790.1|28740.1|28822.1|28741.7|28786|28706.5|233
1623444600000|2021-06-11 20:50:00|28790.4|28740.4|28787|28737|28790.9|28740.9|28785.9|28735.9|198
1623444900000|2021-06-11 20:55:00|28786.3|28736.3|28779|28729|28811.9|28736.7|28778|28692.6|179
1623614400000|2021-06-13 20:00:00|28828.2|28716|28828.2|28716|28828.2|28716|28828.2|28716|1
1623617400000|2021-06-13 20:50:00|28837|28705|28837|28705|28837|28705|28837|28705|1
1623617700000|2021-06-13 20:55:00|28830|28697.3|28825|28693|28840|28717.5|28823.2|28693|21
1623618000000|2021-06-13 21:00:00|28816|28684|28835.1|28722.5|28835.7|28722.5|28816|28684|6
1623618300000|2021-06-13 21:05:00|28832|28715|28824.8|28717.7|28837.7|28722.5|28822.1|28690.1|73
1623618600000|2021-06-13 21:10:00|28824.7|28718|28815.3|28701.9|28831.8|28738.8|28808.8|28694.5|180
1623618900000|2021-06-13 21:15:00|28819.8|28710.2|28818.3|28710.3|28826.6|28733.5|28791.5|28699.4|236
1623619200000|2021-06-13 21:20:00|28815.7|28710.1|28817.2|28709.5|28833.1|28731.3|28801.3|28697.1|223
1623619500000|2021-06-13 21:25:00|28819.6|28706.9|28824.8|28704.8|28834.1|28714.6|28818.1|28693|194
1623619800000|2021-06-13 21:30:00|28825.4|28705.5|28799.3|28729.3|28832.3|28736.3|28797.5|28682.5|271
1623620100000|2021-06-13 21:35:00|28799|28729|28801.2|28731.2|28827.7|28734.6|28798.7|28688|164
1623620400000|2021-06-13 21:40:00|28804.1|28734.1|28799.5|28729.5|28817.3|28735.8|28797.6|28697.2|188
1623620700000|2021-06-13 21:45:00|28800|28730|28803|28732.6|28816.4|28737.1|28798.5|28710.2|210
1623621000000|2021-06-13 21:50:00|28805.6|28728.6|28803.2|28730|28805.9|28737.1|28800.3|28709.5|212
1623621300000|2021-06-13 21:55:00|28804.6|28731|28798.9|28712.9|28815.9|28737.8|28796.9|28699.8|232
1623621600000|2021-06-13 22:00:00|28795.6|28717.4|28804.1|28736.4|28820.3|28738.2|28793.9|28702.3|511
1623621900000|2021-06-13 22:05:00|28803.1|28737.5|28801.4|28745.5|28815|28746.2|28797.3|28723.3|499
1623622200000|2021-06-13 22:10:00|28811.5|28734.7|28791.3|28732.4|28811.5|28744|28786.9|28727.6|450
1623622500000|2021-06-13 22:15:00|28796.6|28727.2|28792.2|28733.7|28797.5|28740.5|28784.3|28726.8|462
1623622800000|2021-06-13 22:20:00|28791.9|28733.8|28786.6|28735.4|28795.4|28739.1|28782.1|28730.2|544
1623623100000|2021-06-13 22:25:00|28786.7|28736|28784.1|28734.1|28792.4|28737.7|28783.6|28730|433
1623623400000|2021-06-13 22:30:00|28784.2|28734.2|28785|28734.2|28789.7|28738.5|28782|28731.8|498
1623623700000|2021-06-13 22:35:00|28785.2|28735.2|28785.1|28731.1|28794.8|28743.7|28779.4|28728.7|625
1623624000000|2021-06-13 22:40:00|28784.8|28730.7|28784.3|28731.7|28786.4|28733.3|28778|28726.3|449
1623624300000|2021-06-13 22:45:00|28784.2|28731.6|28780.6|28730.6|28787.1|28732.9|28779.2|28727.8|590
1623624600000|2021-06-13 22:50:00|28783.8|28732.2|28784.7|28734.7|28789|28737.6|28780.5|28727.7|671
1623624900000|2021-06-13 22:55:00|28785.8|28733.1|28790.6|28734.7|28793.2|28740|28782.5|28731.2|548
1623625200000|2021-06-13 23:00:00|28789.6|28731.9|28786.3|28736.3|28793.3|28739.1|28784.7|28730.3|370
1623625500000|2021-06-13 23:05:00|28788.1|28738.1|28785.1|28735.1|28789.3|28739|28784|28734|330
1623625800000|2021-06-13 23:10:00|28784.8|28734.8|28787.6|28737.6|28788.3|28737.9|28783.4|28733.4|432
1623626100000|2021-06-13 23:15:00|28787.3|28737.3|28787.5|28737.5|28788.4|28738.4|28785.2|28735.2|402
1623626400000|2021-06-13 23:20:00|28787.3|28737.3|28788.3|28738.3|28791.5|28741.5|28785.6|28735.6|386
1623626700000|2021-06-13 23:25:00|28789.2|28739.2|28786.1|28736.1|28789.8|28739.8|28783.8|28733.8|602
1623627000000|2021-06-13 23:30:00|28785.9|28735.9|28785.2|28735.2|28787.6|28737.6|28783.3|28733.3|628
1623627300000|2021-06-13 23:35:00|28785.4|28735.4|28785.2|28735.2|28788.8|28738.8|28782.4|28732.4|494
1623627600000|2021-06-13 23:40:00|28785.4|28735.4|28784.3|28734.3|28786.5|28736.5|28781.2|28731.2|448
1623627900000|2021-06-13 23:45:00|28783.5|28733.5|28788.5|28738.5|28791.1|28741.1|28782.6|28732.6|523
1623628200000|2021-06-13 23:50:00|28788.4|28738.4|28786.2|28736.2|28792.7|28742.7|28784.3|28734.3|524
1623628500000|2021-06-13 23:55:00|28786.3|28736.3|28787.5|28737.5|28788.4|28738.4|28783.8|28733.8|606
1623628800000|2021-06-14 00:00:00|28787.8|28737.8|28794.1|28744.1|28796|28746|28784.5|28734.5|407
1623629100000|2021-06-14 00:05:00|28794.4|28744.4|28800.5|28750.5|28804.2|28754.2|28792.3|28742.3|353
1623629400000|2021-06-14 00:10:00|28800.9|28750.9|28799.1|28749.1|28801.9|28751.9|28796.3|28746.3|283
1623629700000|2021-06-14 00:15:00|28799|28749|28798.7|28748.7|28800.7|28750.7|28797.7|28747.7|166
1623630000000|2021-06-14 00:20:00|28799|28749|28798.2|28748.2|28800.7|28750.7|28795|28745|228
1623630300000|2021-06-14 00:25:00|28797.4|28747.4|28797.5|28747.5|28802|28752|28796.4|28746.4|269
1623630600000|2021-06-14 00:30:00|28797.9|28747.9|28792.2|28742.2|28802.5|28752.5|28792|28742|332
1623630900000|2021-06-14 00:35:00|28792.3|28742.3|28797|28747|28798.7|28748.7|28791.1|28741.1|296
1623631200000|2021-06-14 00:40:00|28796.8|28746.8|28796.4|28746.4|28797.4|28747.4|28791.6|28741.6|276
1623631500000|2021-06-14 00:45:00|28795.7|28745.7|28795.9|28745.9|28800.3|28750.3|28793.8|28743.8|301
1623631800000|2021-06-14 00:50:00|28795.8|28745.8|28803.6|28753.6|28804.3|28754.3|28794.5|28744.5|411
1623632100000|2021-06-14 00:55:00|28801.6|28751.6|28803.6|28753.6|28806.5|28756.5|28800.9|28750.9|392
1623632400000|2021-06-14 01:00:00|28803.5|28753.5|28806.2|28756.2|28807.5|28757.5|28801.4|28751.4|368
1623632700000|2021-06-14 01:05:00|28805.5|28755.5|28800.2|28750.2|28805.7|28755.7|28799.1|28749.1|348
1623633000000|2021-06-14 01:10:00|28799.7|28749.7|28808|28758|28808.5|28758.5|28795.8|28745.8|330
1623633300000|2021-06-14 01:15:00|28808.3|28758.3|28814.1|28764.1|28814.6|28764.6|28805.8|28755.8|361
1623633600000|2021-06-14 01:20:00|28814.2|28764.2|28804.4|28754.4|28814.5|28764.5|28803.8|28753.8|372
1623633900000|2021-06-14 01:25:00|28804.3|28754.3|28805.2|28755.2|28807|28757|28803.5|28753.5|158
1623634200000|2021-06-14 01:30:00|28805.4|28755.4|28804.1|28754.1|28806.9|28756.9|28802.9|28752.9|243
1623634500000|2021-06-14 01:35:00|28803.9|28753.9|28804.3|28754.3|28806.9|28756.9|28800.3|28750.3|265
1623634800000|2021-06-14 01:40:00|28804.7|28754.7|28801.8|28751.8|28805.5|28755.5|28799.9|28749.9|238
1623635100000|2021-06-14 01:45:00|28801.3|28751.3|28799.9|28749.9|28802.3|28752.3|28793.3|28743.3|243
1623635400000|2021-06-14 01:50:00|28799.3|28749.3|28801.2|28751.2|28801.7|28751.7|28797.9|28747.9|201
1623635700000|2021-06-14 01:55:00|28801.1|28751.1|28802.1|28752.1|28802.8|28752.8|28799.6|28749.6|226
1623636000000|2021-06-14 02:00:00|28802.2|28752.2|28800.8|28750.8|28802.7|28752.7|28798|28748|237
1623636300000|2021-06-14 02:05:00|28800.7|28750.7|28800.9|28750.9|28801.8|28751.8|28798.7|28748.7|243
1623636600000|2021-06-14 02:10:00|28800.7|28750.7|28801.1|28751.1|28810.2|28760.2|28795.7|28745.7|256
1623636900000|2021-06-14 02:15:00|28801.3|28751.3|28798.9|28748.9|28801.3|28751.3|28797.4|28747.4|243
1623637200000|2021-06-14 02:20:00|28799|28749|28795.8|28745.8|28799.1|28749.1|28794.7|28744.7|278
1623637500000|2021-06-14 02:25:00|28795|28745|28793.5|28743.5|28797.3|28747.3|28792.8|28742.8|274
1623637800000|2021-06-14 02:30:00|28793.8|28743.8|28795.3|28745.3|28800.1|28750.1|28791.8|28741.8|286
1623638100000|2021-06-14 02:35:00|28795|28745|28794.6|28744.6|28797.2|28747.2|28792.9|28742.9|254
1623638400000|2021-06-14 02:40:00|28794.7|28744.7|28796.7|28746.7|28797.7|28747.7|28790.9|28740.9|231
1623638700000|2021-06-14 02:45:00|28796.6|28746.6|28801.1|28751.1|28801.3|28751.3|28794.7|28744.7|195
1623639000000|2021-06-14 02:50:00|28801.9|28751.9|28800.8|28750.8|28806.9|28756.9|28800.2|28750.2|286
1623639300000|2021-06-14 02:55:00|28800.9|28750.9|28805.8|28755.8|28805.8|28755.8|28800.9|28750.9|279
1623639600000|2021-06-14 03:00:00|28805.6|28755.6|28806.8|28756.8|28808|28758|28803.6|28753.6|209
1623639900000|2021-06-14 03:05:00|28806.9|28756.9|28810.2|28760.2|28810.4|28760.4|28806.1|28756.1|170
1623640200000|2021-06-14 03:10:00|28810.1|28760.1|28805.4|28755.4|28810.1|28760.1|28803.9|28753.9|183
1623640500000|2021-06-14 03:15:00|28805.7|28755.7|28803.1|28753.1|28807|28757|28801.3|28751.3|258
1623640800000|2021-06-14 03:20:00|28803|28753|28805.9|28755.9|28809.5|28759.5|28801.4|28751.4|260
1623641100000|2021-06-14 03:25:00|28806.1|28756.1|28806.9|28756.9|28809.4|28759.4|28803.9|28753.9|256
1623641400000|2021-06-14 03:30:00|28808|28758|28814.3|28764.3|28815|28765|28807.4|28757.4|272
1623641700000|2021-06-14 03:35:00|28814.5|28764.5|28807.4|28757.4|28818.6|28768.6|28807.2|28757.2|361
1623642000000|2021-06-14 03:40:00|28807.1|28757.1|28808.2|28758.2|28811.5|28761.5|28804.9|28754.9|248
1623642300000|2021-06-14 03:45:00|28808.3|28758.3|28808.1|28758.1|28813.3|28763.3|28805.3|28755.3|249
1623642600000|2021-06-14 03:50:00|28808.6|28758.6|28807.1|28757.1|28812.2|28762.2|28804.6|28754.6|208
1623642900000|2021-06-14 03:55:00|28806.9|28756.9|28804.2|28754.2|28807.5|28757.5|28802.5|28752.5|179
1623643200000|2021-06-14 04:00:00|28804.1|28754.1|28809|28759|28812.9|28762.9|28802.9|28752.9|325
1623643500000|2021-06-14 04:05:00|28809.4|28759.4|28805.1|28755.1|28812|28762|28801.1|28751.1|347
1623643800000|2021-06-14 04:10:00|28804.3|28754.3|28807.3|28757.3|28810.6|28760.6|28802.8|28752.8|280
1623644100000|2021-06-14 04:15:00|28807.6|28757.6|28806.6|28756.6|28817.4|28767.4|28805.2|28755.2|272
1623644400000|2021-06-14 04:20:00|28806.8|28756.8|28802.3|28752.3|28813.7|28763.7|28800.5|28750.5|273
1623644700000|2021-06-14 04:25:00|28805.8|28755.8|28806.3|28756.3|28813.6|28763.6|28804.1|28754.1|223
1623645000000|2021-06-14 04:30:00|28806.5|28756.5|28808.3|28758.3|28809.3|28759.3|28803|28753|282
1623645300000|2021-06-14 04:35:00|28807.9|28757.9|28807|28757|28813.3|28763.3|28805.6|28755.6|236
1623645600000|2021-06-14 04:40:00|28807.4|28757.4|28804.9|28754.9|28811.5|28761.5|28803.7|28753.7|226
1623645900000|2021-06-14 04:45:00|28804.3|28754.3|28803.6|28753.6|28809.6|28759.6|28802.6|28752.6|227
1623646200000|2021-06-14 04:50:00|28803.7|28753.7|28803.2|28753.2|28806|28756|28800.9|28750.9|215
1623646500000|2021-06-14 04:55:00|28803.3|28753.3|28792.1|28742.1|28804.4|28754.4|28790.2|28740.2|395
1623646800000|2021-06-14 05:00:00|28792.5|28742.5|28798.2|28748.2|28800.7|28750.7|28791.3|28741.3|316
1623647100000|2021-06-14 05:05:00|28798.7|28748.7|28796.7|28746.7|28801.5|28751.5|28795.8|28745.8|236
1623647400000|2021-06-14 05:10:00|28796.9|28746.9|28797.1|28747.1|28800.5|28750.5|28793.5|28743.5|232
1623647700000|2021-06-14 05:15:00|28798.3|28748.3|28799|28749|28804.5|28754.5|28796|28746|255
1623648000000|2021-06-14 05:20:00|28799.1|28749.1|28797.3|28747.3|28800.4|28750.4|28795.4|28745.4|200
1623648300000|2021-06-14 05:25:00|28797.8|28747.8|28797.3|28747.3|28800.4|28750.4|28794.2|28744.2|210
1623648600000|2021-06-14 05:30:00|28797.5|28747.5|28799.1|28749.1|28801.2|28751.2|28795.8|28745.8|295
1623648900000|2021-06-14 05:35:00|28798.7|28748.7|28795.5|28745.5|28800.5|28750.5|28794.7|28744.7|235
1623649200000|2021-06-14 05:40:00|28797.3|28747.3|28790.2|28740.2|28799.4|28749.4|28788.8|28738.8|293
1623649500000|2021-06-14 05:45:00|28790.6|28740.6|28791.6|28741.6|28795.6|28745.6|28787.3|28737.3|294
1623649800000|2021-06-14 05:50:00|28790.3|28740.3|28785.7|28735.7|28791.9|28741.9|28784.8|28734.8|301
1623650100000|2021-06-14 05:55:00|28786.5|28736.5|28791.2|28741.2|28791.6|28741.6|28783.3|28733.3|300
1623650400000|2021-06-14 06:00:00|28790.6|28740.6|28789.6|28739.6|28804.2|28754.2|28784|28734|503
1623650700000|2021-06-14 06:05:00|28791.5|28741.5|28795|28745|28800.3|28758.4|28778.4|28739.5|413
1623651000000|2021-06-14 06:10:00|28794.6|28744.6|28772.4|28722.4|28802.5|28752.5|28771.4|28721.4|585
1623651300000|2021-06-14 06:15:00|28772.7|28722.7|28785.4|28735.4|28787.5|28737.5|28771.3|28721.3|456
1623651600000|2021-06-14 06:20:00|28785.5|28735.5|28785.6|28735.6|28791.3|28741.3|28777|28727|479
1623651900000|2021-06-14 06:25:00|28786.6|28736.6|28786.7|28736.7|28793.2|28743.2|28782.7|28732.7|522
1623652200000|2021-06-14 06:30:00|28786.5|28736.5|28774.2|28754.2|28793.4|28759.4|28769.3|28734.9|501
1623652500000|2021-06-14 06:35:00|28773.8|28753.8|28769.7|28749.7|28791.4|28758.6|28764.5|28741.4|446
1623652800000|2021-06-14 06:40:00|28770.1|28750.1|28764.4|28744.4|28786.1|28754.5|28758.4|28723.1|506
1623653100000|2021-06-14 06:45:00|28764|28744|28760.1|28740.1|28781.5|28748|28758|28731.1|503
1623653400000|2021-06-14 06:50:00|28760|28740|28755.4|28735.4|28769.8|28742.1|28751.9|28718|449
1623653700000|2021-06-14 06:55:00|28755.1|28735.1|28767.4|28747.4|28784.2|28748.8|28754.8|28722.4|551
1623654000000|2021-06-14 07:00:00|28767.7|28747.7|28757.1|28737.1|28769.9|28748.5|28749.8|28715.6|487
1623654300000|2021-06-14 07:05:00|28756.9|28736.9|28778.7|28758.7|28791.7|28759.1|28754.6|28731.3|605
1623654600000|2021-06-14 07:10:00|28778.6|28758.6|28778.7|28758.7|28801|28777|28776.7|28742.2|687
1623654900000|2021-06-14 07:15:00|28778.9|28758.9|28764.4|28744.4|28781.3|28761.3|28760.7|28740.7|670
1623655200000|2021-06-14 07:20:00|28764.2|28744.2|28777.3|28757.3|28787.9|28757.3|28761.7|28735.4|627
1623655500000|2021-06-14 07:25:00|28775.5|28755.5|28761.7|28741.7|28777.4|28757.4|28748.5|28719.1|723
1623655800000|2021-06-14 07:30:00|28762.5|28742.5|28766.7|28746.7|28777.3|28747.5|28750.9|28727.3|699
1623656100000|2021-06-14 07:35:00|28765.9|28745.9|28757.6|28737.6|28774.3|28747.2|28750.7|28722.3|695
1623656400000|2021-06-14 07:40:00|28773.2|28723.2|28751.7|28731.7|28774|28740.1|28748.7|28716.9|650
1623656700000|2021-06-14 07:45:00|28752.3|28732.3|28757.2|28737.2|28772.4|28742.6|28748|28721.6|638
1623657000000|2021-06-14 07:50:00|28757.7|28737.7|28764.7|28744.7|28781.5|28748.2|28756.2|28725|548
1623657300000|2021-06-14 07:55:00|28764.6|28744.6|28754.3|28734.3|28778.9|28745.6|28753.8|28718.4|604
1623657600000|2021-06-14 08:00:00|28755.8|28735.8|28753.2|28703.2|28773.9|28738.8|28738.9|28692.3|806
1623657900000|2021-06-14 08:05:00|28752.9|28702.9|28759.7|28739.7|28768.1|28742|28737.7|28702.9|687
1623658200000|2021-06-14 08:10:00|28759.5|28739.5|28831.5|28781.5|28831.5|28781.5|28756.9|28736.9|640
1623658500000|2021-06-14 08:15:00|28831.3|28781.3|28940.2|28890.2|28944|28908.7|28830.9|28780.9|847
1623658800000|2021-06-14 08:20:00|28938.4|28888.4|28909.5|28889.5|28940.8|28897.3|28908.1|28873|598
1623659100000|2021-06-14 08:25:00|28909.8|28889.8|28891|28871|28923.3|28892.2|28889.3|28854.3|590
1623659400000|2021-06-14 08:30:00|28892.2|28872.2|28916.9|28866.9|28927|28888.9|28888.4|28853.2|652
1623659700000|2021-06-14 08:35:00|28917.5|28867.5|28976.2|28926.2|28985.6|28935.6|28898|28865.8|728
1623660000000|2021-06-14 08:40:00|28981.2|28931.2|28940.5|28890.5|28993.2|28954.5|28931.2|28885.8|654
1623660300000|2021-06-14 08:45:00|28940.8|28890.8|28916.7|28896.7|28942.5|28902.3|28898.7|28857.8|675
1623660600000|2021-06-14 08:50:00|28917.3|28897.3|28938.1|28888.1|28946.2|28908|28914.2|28879.3|613
1623660900000|2021-06-14 08:55:00|28936.4|28886.4|28934.8|28884.8|28939.4|28904.1|28911.2|28875.1|713
1623661200000|2021-06-14 09:00:00|28934.9|28884.9|28894.2|28874.2|28942.8|28905|28892.2|28857.8|665
1623661500000|2021-06-14 09:05:00|28893.1|28873.1|28868.5|28848.5|28905.2|28873.2|28856.7|28824.7|582
1623661800000|2021-06-14 09:10:00|28868.6|28848.6|28841.6|28821.6|28882.4|28848.8|28841.5|28821.5|589
1623662100000|2021-06-14 09:15:00|28842.5|28822.5|28842.3|28792.3|28850|28824.3|28809.1|28773.7|672
1623662400000|2021-06-14 09:20:00|28842.7|28792.7|28820.8|28800.8|28850|28811.2|28820.2|28784.2|571
1623662700000|2021-06-14 09:25:00|28821.1|28801.1|28817|28767|28837.7|28802.4|28798.4|28763.8|461
1623663000000|2021-06-14 09:30:00|28816.7|28766.7|28825.5|28775.5|28846.2|28796.2|28791.8|28754.5|622
1623663300000|2021-06-14 09:35:00|28825.9|28775.9|28809.2|28789.2|28827.6|28791.7|28804.8|28770.9|485
1623663600000|2021-06-14 09:40:00|28809.4|28789.4|28809.9|28789.9|28814.9|28794.9|28805.9|28785.9|423
1623663900000|2021-06-14 09:45:00|28809.4|28789.4|28813|28793|28813.5|28793.5|28807.4|28787.4|502
1623664200000|2021-06-14 09:50:00|28812.9|28792.9|28821.3|28801.3|28822.3|28802.3|28812.2|28792.2|392
1623664500000|2021-06-14 09:55:00|28821.5|28801.5|28828.7|28808.7|28840|28820|28820.6|28800.6|533
1623664800000|2021-06-14 10:00:00|28829.1|28809.1|28829.8|28809.8|28834.6|28814.6|28824.3|28804.3|464
1623665100000|2021-06-14 10:05:00|28830.3|28810.3|28831.7|28811.7|28833.4|28813.4|28826.5|28806.5|500
1623665400000|2021-06-14 10:10:00|28831.9|28811.9|28826.8|28806.8|28832.4|28812.4|28822|28802|472
1623665700000|2021-06-14 10:15:00|28827.1|28807.1|28869.4|28849.4|28875.9|28855.9|28826.5|28806.5|504
1623666000000|2021-06-14 10:20:00|28869.9|28849.9|28881|28861|28881.8|28861.8|28867.4|28847.4|483
1623666300000|2021-06-14 10:25:00|28880.7|28860.7|28879.6|28859.6|28890.8|28870.8|28875.2|28855.2|532
1623666600000|2021-06-14 10:30:00|28879.5|28859.5|28880.2|28860.2|28886.3|28866.3|28877.7|28857.7|594
1623666900000|2021-06-14 10:35:00|28880|28860|28871.9|28851.9|28880.6|28860.6|28868.7|28848.7|512
1623667200000|2021-06-14 10:40:00|28872|28852|28869.2|28849.2|28872.9|28852.9|28864.4|28844.4|375
1623667500000|2021-06-14 10:45:00|28869.8|28849.8|28859.3|28839.3|28883.4|28863.4|28859.1|28839.1|500
1623667800000|2021-06-14 10:50:00|28860|28840|28870.4|28850.4|28875.8|28855.8|28858.5|28838.5|555
1623668100000|2021-06-14 10:55:00|28870.1|28850.1|28875.1|28855.1|28878.2|28858.2|28862.9|28842.9|518
1623668400000|2021-06-14 11:00:00|28874.6|28854.6|28892.2|28872.2|28895.5|28875.5|28871.7|28851.7|623
1623668700000|2021-06-14 11:05:00|28891.8|28871.8|28894.4|28874.4|28895.3|28875.3|28886.6|28866.6|480
1623669000000|2021-06-14 11:10:00|28894.1|28874.1|28901|28881|28902.2|28882.2|28889.6|28869.6|510
1623669300000|2021-06-14 11:15:00|28901.2|28881.2|28904|28884|28921.1|28901.1|28900.9|28880.9|590
1623669600000|2021-06-14 11:20:00|28904.1|28884.1|28902.8|28882.8|28905.3|28885.3|28899.6|28879.6|506
1623669900000|2021-06-14 11:25:00|28902.5|28882.5|28914|28894|28916.6|28896.6|28887.9|28867.9|493
1623670200000|2021-06-14 11:30:00|28913.7|28893.7|28914.8|28894.8|28916|28896|28907.9|28887.9|465
1623670500000|2021-06-14 11:35:00|28914.7|28894.7|28930.5|28910.5|28930.7|28910.7|28914.7|28894.7|398
1623670800000|2021-06-14 11:40:00|28930.4|28910.4|28930.1|28910.1|28938.7|28918.7|28926.9|28906.9|601
1623671100000|2021-06-14 11:45:00|28931.6|28911.6|28941.4|28921.4|28941.9|28921.9|28925.9|28905.9|640
1623671400000|2021-06-14 11:50:00|28942.1|28922.1|28931|28911|28942.1|28922.1|28930.2|28910.2|591
1623671700000|2021-06-14 11:55:00|28931.3|28911.3|28943.2|28923.2|28943.5|28923.5|28929.1|28909.1|706
1623672000000|2021-06-14 12:00:00|28942.5|28922.5|28987.2|28967.2|28996.2|28976.2|28936.6|28916.6|710
1623672300000|2021-06-14 12:05:00|29003.6|28953.6|29011.1|28991.1|29011.9|28991.9|28961.2|28934.3|889
1623672600000|2021-06-14 12:10:00|29010.7|28990.7|28999.9|28979.9|29015.9|28995.9|28996.5|28976.5|604
1623672900000|2021-06-14 12:15:00|29000.1|28980.1|28982.9|28962.9|29000.1|28980.1|28980.5|28960.5|568
1623673200000|2021-06-14 12:20:00|28983.3|28963.3|28980|28960|28986.1|28966.1|28979.3|28959.3|526
1623673500000|2021-06-14 12:25:00|28980.2|28960.2|28969.9|28949.9|28980.4|28960.4|28968.9|28948.9|596
1623673800000|2021-06-14 12:30:00|28969.7|28949.7|28948|28928|28971.2|28951.2|28945.2|28925.2|710
1623674100000|2021-06-14 12:35:00|28947.8|28927.8|28934.6|28914.6|28948.2|28928.2|28926.7|28906.7|760
1623674400000|2021-06-14 12:40:00|28934.7|28914.7|28941|28921|28941.2|28921.2|28928.5|28908.5|558
1623674700000|2021-06-14 12:45:00|28940.9|28920.9|28957.3|28937.3|28960.7|28940.7|28939.9|28919.9|541
1623675000000|2021-06-14 12:50:00|28958|28938|28975.6|28955.6|28990.5|28955.7|28956.6|28936.6|604
1623675300000|2021-06-14 12:55:00|28975.4|28955.4|28975.8|28955.8|28998.3|28964.2|28969.1|28947.9|576
1623675600000|2021-06-14 13:00:00|28975.2|28955.2|28942.7|28922.7|28981.3|28961.3|28942.7|28922.7|882
1623675900000|2021-06-14 13:05:00|28940.8|28920.8|28924.5|28904.5|28945.1|28925.1|28916.7|28896.7|798
1623676200000|2021-06-14 13:10:00|28923.4|28903.4|28919.1|28899.1|28929.5|28909.5|28913.2|28893.2|734
1623676500000|2021-06-14 13:15:00|28918.9|28898.9|28919.3|28899.3|28922.2|28902.2|28913.9|28893.9|745
1623676800000|2021-06-14 13:20:00|28919.4|28899.4|28917.4|28897.4|28920|28900|28910.6|28890.6|557
1623677100000|2021-06-14 13:25:00|28918.4|28898.4|28905.9|28885.9|28925.7|28905.7|28905.9|28885.9|630
1623677400000|2021-06-14 13:30:00|28907.9|28887.9|28914.8|28894.8|28920.9|28900.9|28906.2|28886.2|575
1623677700000|2021-06-14 13:35:00|28914.4|28894.4|28896.7|28876.7|28914.4|28894.4|28888.9|28868.9|588
1623678000000|2021-06-14 13:40:00|28896.1|28876.1|28909.1|28889.1|28917.4|28897.4|28893.9|28873.9|632
1623678300000|2021-06-14 13:45:00|28909.4|28889.4|28929.4|28909.4|28941.8|28912.1|28905.5|28885.5|579
1623678600000|2021-06-14 13:50:00|28929.3|28909.3|28941.9|28921.9|28942.5|28922.5|28928.1|28908.1|643
1623678900000|2021-06-14 13:55:00|28941.8|28921.8|28957.9|28937.9|28973.6|28953.6|28940.2|28920.2|737
1623679200000|2021-06-14 14:00:00|28957.8|28937.8|28973.6|28953.6|28976.8|28956.8|28955.3|28935.3|633
1623679500000|2021-06-14 14:05:00|28973.5|28953.5|28977.1|28957.1|28979.2|28959.2|28970.5|28950.5|537
1623679800000|2021-06-14 14:10:00|28977|28957|28973.9|28953.9|28983.6|28963.6|28971|28951|614
1623680100000|2021-06-14 14:15:00|28973.7|28953.7|28972.6|28952.6|28979.4|28959.4|28972.6|28952.6|633
1623680400000|2021-06-14 14:20:00|28972.7|28952.7|28959.2|28939.2|28977.7|28957.7|28958.5|28938.5|577
1623680700000|2021-06-14 14:25:00|28958.9|28938.9|28930.3|28910.3|28959.9|28939.9|28926.1|28906.1|676
1623681000000|2021-06-14 14:30:00|28929.8|28909.8|28939.2|28919.2|28942.7|28922.7|28922.5|28902.5|605
1623681300000|2021-06-14 14:35:00|28939.3|28919.3|28937.5|28917.5|28947.9|28927.9|28934.9|28914.9|610
1623681600000|2021-06-14 14:40:00|28937.2|28917.2|28943.2|28923.2|28952.2|28932.2|28935.8|28915.8|618
1623681900000|2021-06-14 14:45:00|28944|28924|28915.1|28895.1|28945.4|28925.4|28914.3|28894.3|603
1623682200000|2021-06-14 14:50:00|28916.1|28896.1|28937.5|28917.5|28939|28919|28901|28881|740
1623682500000|2021-06-14 14:55:00|28937.1|28917.1|28932|28912|28939.1|28919.1|28924.8|28904.8|727
1623682800000|2021-06-14 15:00:00|28931.9|28911.9|28922.1|28902.1|28945.2|28925.2|28921.9|28901.9|662
1623683100000|2021-06-14 15:05:00|28922.2|28902.2|28921.3|28901.3|28922.9|28902.9|28905.5|28885.5|595
1623683400000|2021-06-14 15:10:00|28921.1|28901.1|28922.2|28902.2|28925.5|28905.5|28918.2|28898.2|483
1623683700000|2021-06-14 15:15:00|28916|28896|28906.6|28886.6|28919.9|28899.9|28905.1|28885.1|457
1623684000000|2021-06-14 15:20:00|28906.4|28886.4|28912.8|28892.8|28914.4|28894.4|28902|28882|536
1623684300000|2021-06-14 15:25:00|28912.1|28892.1|28946|28896|28947.5|28907.7|28910.8|28876.6|718
1623684600000|2021-06-14 15:30:00|28945.8|28895.8|28935.2|28885.2|28965.4|28925.6|28919.6|28883.9|778
1623684900000|2021-06-14 15:35:00|28935|28885|28935.8|28915.8|28956.2|28915.9|28913.5|28879.5|667
1623685200000|2021-06-14 15:40:00|28936.4|28916.4|28862.7|28842.7|28952.6|28916.9|28861.2|28824.5|657
1623685500000|2021-06-14 15:45:00|28862.1|28842.1|28908.6|28858.6|28929.5|28879.5|28862.1|28829.5|855
1623685800000|2021-06-14 15:50:00|28911.9|28861.9|28891.2|28841.2|28919.2|28869.2|28873.4|28835.6|598
1623686100000|2021-06-14 15:55:00|28891.1|28841.1|28906.3|28886.3|28915.9|28886.3|28877.1|28838.4|751
1623686400000|2021-06-14 16:00:00|28917.5|28867.5|28895.5|28875.5|28931.6|28889.6|28894.1|28861.1|674
1623686700000|2021-06-14 16:05:00|28893.7|28873.7|28898.2|28878.2|28915|28880.7|28892.6|28859.8|460
1623687000000|2021-06-14 16:10:00|28897.2|28877.2|28898.9|28848.9|28935|28885|28883.5|28848.4|665
1623687300000|2021-06-14 16:15:00|28899.1|28849.1|28889.3|28869.3|28900.3|28873.2|28884.7|28847.8|440
1623687600000|2021-06-14 16:20:00|28887.5|28867.5|28893.7|28873.7|28907.4|28874.3|28887.3|28856.3|326
1623687900000|2021-06-14 16:25:00|28894.7|28874.7|28906.3|28856.3|28917.8|28878.1|28889.5|28855.3|442
1623688200000|2021-06-14 16:30:00|28906.2|28856.2|28891.7|28871.7|28922.2|28874|28886.9|28852|504
1623688500000|2021-06-14 16:35:00|28891.4|28871.4|28900.6|28850.6|28943.1|28879.5|28890|28847.9|791
1623688800000|2021-06-14 16:40:00|28900.5|28850.5|28907.2|28857.2|28915.5|28865.5|28881.7|28846.3|589
1623689100000|2021-06-14 16:45:00|28907.3|28857.3|28887.3|28867.3|28914|28868.2|28885.9|28847.3|590
1623689400000|2021-06-14 16:50:00|28887.1|28867.1|28913|28863|28913.4|28878.8|28885.8|28851.2|351
1623689700000|2021-06-14 16:55:00|28913.2|28863.2|28911.6|28861.6|28946|28891|28898.8|28854.9|782
1623690000000|2021-06-14 17:00:00|28897.3|28877.3|28893.7|28873.7|28928.1|28878.3|28890.8|28849.3|617
1623690300000|2021-06-14 17:05:00|28895|28875|28908.4|28858.4|28911|28876.2|28892.1|28857.4|400
1623690600000|2021-06-14 17:10:00|28908.3|28858.3|28913.4|28863.4|28946.9|28894.5|28907.6|28857.6|596
1623690900000|2021-06-14 17:15:00|28913.7|28863.7|28911.6|28861.6|28917.8|28867.8|28907.5|28857.5|439
1623691200000|2021-06-14 17:20:00|28911.8|28861.8|28917.3|28867.3|28926.6|28876.6|28908.6|28858.6|471
1623691500000|2021-06-14 17:25:00|28917.2|28867.2|28914.6|28864.6|28926.5|28875.5|28913.4|28863.4|551
1623691800000|2021-06-14 17:30:00|28915.1|28865.1|28920.1|28870.1|28922.3|28872.3|28913.4|28863.4|399
1623692100000|2021-06-14 17:35:00|28920.6|28870.6|28921.6|28871.6|28923.5|28888.4|28908.1|28867.7|335
1623692400000|2021-06-14 17:40:00|28921.3|28871.3|28922|28872|28925.2|28875.2|28917.2|28867.2|521
1623692700000|2021-06-14 17:45:00|28924.4|28874.4|28916.5|28866.5|28925.1|28874.4|28908.2|28858.2|600
1623693000000|2021-06-14 17:50:00|28915.8|28865.8|28906.7|28856.7|28929.5|28878.5|28888.2|28853.2|664
1623693300000|2021-06-14 17:55:00|28906.2|28856.2|28907|28857|28920.7|28872.1|28886.5|28853.2|636
1623693600000|2021-06-14 18:00:00|28906.9|28856.9|28892.5|28872.5|28911.3|28877.4|28891.5|28856.7|438
1623693900000|2021-06-14 18:05:00|28894.6|28874.6|28909.5|28859.5|28911.6|28877.8|28892.6|28857.9|335
1623694200000|2021-06-14 18:10:00|28910.6|28860.6|28893.7|28873.7|28910.8|28875.4|28889.8|28856.7|364
1623694500000|2021-06-14 18:15:00|28893.5|28873.5|28896.3|28876.3|28910.8|28876.8|28892.1|28856.9|243
1623694800000|2021-06-14 18:20:00|28896.4|28876.4|28901.2|28881.2|28915.2|28881.8|28894.6|28859.1|339
1623695100000|2021-06-14 18:25:00|28901.3|28881.3|28902.2|28882.2|28916.6|28885.6|28900.4|28866.3|255
1623695400000|2021-06-14 18:30:00|28902.7|28882.7|28935|28885|28937.6|28898|28900.6|28865.3|417
1623695700000|2021-06-14 18:35:00|28935.5|28885.5|28935.9|28885.9|28939.5|28900.5|28919.7|28881.5|408
1623696000000|2021-06-14 18:40:00|28936.6|28886.6|28935.8|28885.8|28938.7|28888.7|28934.8|28884.8|347
1623696300000|2021-06-14 18:45:00|28935.7|28885.7|28931.2|28881.2|28937.6|28887.6|28927.1|28877.1|489
1623696600000|2021-06-14 18:50:00|28931.3|28881.3|28925.1|28875.1|28934.5|28897.6|28909.6|28873.3|494
1623696900000|2021-06-14 18:55:00|28925.6|28875.6|28926.5|28876.5|28928.4|28893.2|28910.3|28870.4|440
1623697200000|2021-06-14 19:00:00|28926.3|28876.3|28926.6|28876.6|28927.2|28890.8|28910.6|28871.2|336
1623697500000|2021-06-14 19:05:00|28922.9|28872.9|28927.6|28877.6|28931.1|28895.8|28912.6|28872|345
1623697800000|2021-06-14 19:10:00|28923.3|28873.3|28925.6|28875.6|28929.9|28879.9|28921.8|28871.8|337
1623698100000|2021-06-14 19:15:00|28927.3|28877.3|28928.6|28878.6|28930.9|28895.8|28909.6|28874.4|248
1623698400000|2021-06-14 19:20:00|28929.1|28879.1|28924.4|28874.4|28933.8|28883.8|28922.9|28872.9|281
1623698700000|2021-06-14 19:25:00|28924.9|28874.9|28918.6|28868.6|28930.7|28893.1|28911.8|28867.1|412
1623699000000|2021-06-14 19:30:00|28917.1|28867.1|28905.5|28885.5|28922.6|28888.6|28903.1|28866.5|295
1623699300000|2021-06-14 19:35:00|28904.8|28884.8|28904.4|28884.4|28923.1|28887.4|28898.5|28866.1|289
1623699600000|2021-06-14 19:40:00|28904|28884|28916.1|28866.1|28920.6|28886.5|28898.9|28864.8|302
1623699900000|2021-06-14 19:45:00|28914.8|28864.8|28907.9|28857.9|28917.8|28867.8|28904.7|28854.7|788
1623700200000|2021-06-14 19:50:00|28907.7|28857.7|28907.3|28857.3|28913.5|28863.5|28903|28853|475
1623700500000|2021-06-14 19:55:00|28907.1|28857.1|28917.6|28867.6|28921.5|28871.5|28904.7|28854.7|712
1623700800000|2021-06-14 20:00:00|28917|28867|28921.5|28871.5|28924.9|28874.9|28913|28863|565
1623701100000|2021-06-14 20:05:00|28921.8|28871.8|28922.8|28872.8|28925.3|28875.3|28915.5|28865.5|520
1623701400000|2021-06-14 20:10:00|28925.5|28875.5|28924.1|28874.1|28926.1|28876.1|28917.5|28867.5|579
1623701700000|2021-06-14 20:15:00|28921.2|28871.2|28921.3|28871.3|28925|28887.6|28905.1|28865.6|674
1623702000000|2021-06-14 20:20:00|28920|28870|28921|28871|28924.9|28884|28903|28866.9|269
1623702300000|2021-06-14 20:25:00|28920.8|28870.8|28921.3|28871.3|28923.7|28884.3|28899.5|28865.7|279
1623702600000|2021-06-14 20:30:00|28917.4|28867.4|28922.2|28872.2|28922.5|28884.6|28902.5|28866.3|334
1623702900000|2021-06-14 20:35:00|28921.7|28871.7|28919.5|28869.5|28929|28885.8|28903.1|28865.8|509
1623703200000|2021-06-14 20:40:00|28919.2|28869.2|28920.3|28870.3|28923.9|28873.9|28916.9|28866.9|649
1623703500000|2021-06-14 20:45:00|28919.8|28869.8|28917.1|28867.1|28924.5|28885.3|28904|28865.3|527
1623703800000|2021-06-14 20:50:00|28916.2|28866.2|28918.8|28868.8|28924.1|28887.1|28905.3|28864.2|343
1623704100000|2021-06-14 20:55:00|28920.9|28870.9|28913.3|28863.3|28940.7|28883.5|28903.5|28838.4|469
1623704400000|2021-06-14 21:00:00|28914|28864|28919.3|28857.4|28926.4|28864|28914|28853|50
1623704700000|2021-06-14 21:05:00|28933|28855|28927.4|28835.4|28946.4|28873.5|28910.3|28831.6|123
1623705000000|2021-06-14 21:10:00|28937.8|28830.8|28924|28845|28946.5|28867.1|28909.2|28830.6|190
1623705300000|2021-06-14 21:15:00|28923|28836|28931|28834.3|28938.3|28857.5|28907.5|28831.1|127
1623705600000|2021-06-14 21:20:00|28938.3|28831.3|28908.7|28858.7|28941.5|28858.7|28907|28831.3|162
1623705900000|2021-06-14 21:25:00|28905.7|28854.7|28926.2|28849.7|28935.6|28860.7|28905.7|28838.4|144
1623706200000|2021-06-14 21:30:00|28914.2|28858.8|28911.4|28856.2|28935.6|28858.8|28911.4|28842.3|121
1623706500000|2021-06-14 21:35:00|28912.6|28855.5|28915.1|28852.1|28938.5|28871.1|28902.3|28843.5|247
1623706800000|2021-06-14 21:40:00|28915.2|28852.5|28915.9|28853.1|28923|28863.3|28902.7|28847.9|278
1623707100000|2021-06-14 21:45:00|28928.6|28846.1|28917.8|28854.9|28928.6|28864.3|28910.5|28845.9|537
1623707400000|2021-06-14 21:50:00|28921|28854.8|28918.7|28855|28926.9|28862.9|28911.8|28848.1|455
1623707700000|2021-06-14 21:55:00|28918.9|28854.5|28922.7|28853.9|28930.5|28862.8|28911.5|28840.5|260
1623708000000|2021-06-14 22:00:00|28924.1|28855.6|28902.1|28852.1|28924.1|28857|28899.1|28834.6|427
1623708300000|2021-06-14 22:05:00|28903.3|28853.3|28903.2|28849.4|28908.8|28855.9|28899.2|28846.5|371
1623708600000|2021-06-14 22:10:00|28903.1|28849|28904.7|28854.3|28907.9|28855|28898.9|28844.9|505
1623708900000|2021-06-14 22:15:00|28904.6|28854.5|28901.8|28851.8|28908.2|28856|28898.6|28841.1|266
1623709200000|2021-06-14 22:20:00|28901.1|28851.1|28902.9|28852.9|28907.7|28857.3|28898.8|28842.3|429
1623709500000|2021-06-14 22:25:00|28903.9|28853.9|28903|28853|28906.4|28856.4|28899.4|28846.5|615
1623709800000|2021-06-14 22:30:00|28901.9|28851.9|28900.2|28848.3|28905.7|28855.4|28898.9|28842|515
1623710100000|2021-06-14 22:35:00|28900.5|28850.5|28902.5|28852.5|28911.5|28857.4|28900.3|28845.1|369
1623710400000|2021-06-14 22:40:00|28903|28853|28902.6|28852.2|28907.3|28857.3|28900.7|28843.3|319
1623710700000|2021-06-14 22:45:00|28904|28854|28904.2|28854.2|28907.2|28857.2|28900.9|28840.2|144
1623711000000|2021-06-14 22:50:00|28904.5|28854.5|28904.4|28851.9|28906.9|28856.9|28899.3|28842.9|141
1623711300000|2021-06-14 22:55:00|28902|28852.9|28904.9|28854.9|28907.1|28857.1|28899.7|28843.6|138
1623711600000|2021-06-14 23:00:00|28902.8|28852.8|28902.5|28852.5|28904.3|28854.3|28897.5|28846.6|396
1623711900000|2021-06-14 23:05:00|28902.1|28852.1|28904.3|28854.3|28906.5|28856.5|28898.8|28847.5|484
1623712200000|2021-06-14 23:10:00|28903.8|28853.8|28904.6|28854.6|28906.3|28856.3|28902.2|28852.2|1031
1623712500000|2021-06-14 23:15:00|28905.1|28855.1|28902.1|28852.1|28906.4|28856.4|28899.2|28849.2|320
1623712800000|2021-06-14 23:20:00|28901.9|28851.9|28901.3|28851.3|28903.8|28853.8|28895.4|28845.4|297
1623713100000|2021-06-14 23:25:00|28897.1|28847.1|28901.4|28851.4|28905.2|28855.2|28896.4|28846.4|407
1623713400000|2021-06-14 23:30:00|28903.9|28853.9|28901.6|28851.6|28904.1|28854.1|28898|28848|299
1623713700000|2021-06-14 23:35:00|28901.4|28851.4|28896.7|28846.7|28902.7|28852.7|28894|28844|509
1623714000000|2021-06-14 23:40:00|28895.8|28845.8|28899|28849|28901.2|28851.2|28895.7|28845.7|694
1623714300000|2021-06-14 23:45:00|28898.3|28848.3|28900.7|28850.7|28902.1|28852.1|28894.9|28844.9|553
1623714600000|2021-06-14 23:50:00|28901.6|28851.6|28897.9|28847.9|28902.5|28852.5|28895.2|28845.2|646
1623714900000|2021-06-14 23:55:00|28897.7|28847.7|28902.6|28852.6|28902.7|28852.7|28896.6|28846.6|430
1623715200000|2021-06-15 00:00:00|28898.3|28848.3|28915.3|28865.3|28920.5|28870.5|28897.9|28847.9|476
1623715500000|2021-06-15 00:05:00|28914.9|28864.9|28915.1|28865.1|28916.3|28866.3|28907.4|28856.6|390
1623715800000|2021-06-15 00:10:00|28913.8|28863.8|28909.8|28859.8|28913.8|28863.8|28907.4|28857.4|265
1623716100000|2021-06-15 00:15:00|28910|28860|28908.4|28858.4|28912.4|28862.4|28906.6|28856.4|399
1623716400000|2021-06-15 00:20:00|28908.8|28858.8|28910|28860|28913.1|28863.1|28907|28857|442
1623716700000|2021-06-15 00:25:00|28910.8|28860.8|28909.1|28859.1|28918.1|28868.1|28908.2|28858.2|321
1623717000000|2021-06-15 00:30:00|28909.2|28859.2|28909.3|28859.3|28912.5|28862.5|28904.8|28854.8|270
1623717300000|2021-06-15 00:35:00|28908.9|28858.9|28907.6|28857.6|28910|28860|28902.5|28852.5|379
1623717600000|2021-06-15 00:40:00|28908.1|28858.1|28907.9|28857.9|28911.2|28861.2|28903.1|28853.1|317
1623717900000|2021-06-15 00:45:00|28908.3|28858.3|28908.6|28858.6|28913.3|28863.3|28904.2|28854.2|352
1623718200000|2021-06-15 00:50:00|28908.7|28858.7|28907.7|28857.7|28915.5|28865.5|28906|28856|432
1623718500000|2021-06-15 00:55:00|28906.4|28856.4|28904.8|28854.8|28907.5|28857.5|28900.8|28850.8|405
1623718800000|2021-06-15 01:00:00|28904.6|28854.6|28908.8|28858.8|28911|28861|28900.3|28850.3|508
1623719100000|2021-06-15 01:05:00|28908.9|28858.9|28909.8|28859.8|28913.5|28863.5|28904|28854|462
1623719400000|2021-06-15 01:10:00|28909.9|28859.9|28908.6|28858.6|28914.4|28864.4|28901.7|28851.7|528
1623719700000|2021-06-15 01:15:00|28907.7|28857.7|28907.5|28857.5|28910.3|28860.3|28904.7|28854.7|455
1623720000000|2021-06-15 01:20:00|28907.7|28857.7|28907.8|28857.8|28911.1|28861.1|28903.2|28853.2|480
1623720300000|2021-06-15 01:25:00|28908.2|28858.2|28907.4|28857.4|28909.5|28859.5|28903.9|28853.9|364
1623720600000|2021-06-15 01:30:00|28907.6|28857.6|28912.1|28862.1|28914.9|28864.9|28905.8|28855.8|411
1623720900000|2021-06-15 01:35:00|28912.2|28862.2|28912.3|28862.3|28916.4|28866.4|28909.4|28859.4|412
1623721200000|2021-06-15 01:40:00|28912.2|28862.2|28912.6|28862.6|28916.8|28866.8|28910.9|28860.9|375
1623721500000|2021-06-15 01:45:00|28914.7|28864.7|28911.8|28861.8|28917.1|28867.1|28908.7|28858.7|494
1623721800000|2021-06-15 01:50:00|28911.5|28861.5|28909.2|28859.2|28915.3|28865.3|28909.1|28859.1|396
1623722100000|2021-06-15 01:55:00|28909.3|28859.3|28909.1|28859.1|28911.4|28861.4|28904.5|28854.5|419
1623722400000|2021-06-15 02:00:00|28908.6|28858.6|28911.1|28861.1|28913.9|28863.9|28905.8|28855.8|469
1623722700000|2021-06-15 02:05:00|28911|28861|28908.3|28858.3|28915.2|28865.2|28906.9|28856.9|386
1623723000000|2021-06-15 02:10:00|28908.2|28858.2|28905.3|28855.3|28912.9|28862.9|28901.6|28851.6|369
1623723300000|2021-06-15 02:15:00|28905.4|28855.4|28899.7|28849.7|28908.6|28858.6|28898.6|28848.6|354
1623723600000|2021-06-15 02:20:00|28900.2|28850.2|28893|28843|28905.7|28855.7|28891.3|28841.3|412
1623723900000|2021-06-15 02:25:00|28893.4|28843.4|28891.8|28841.8|28896.6|28846.6|28887.2|28837.2|390
1623724200000|2021-06-15 02:30:00|28891.9|28841.9|28893.4|28843.4|28896.6|28846.6|28888.8|28838.8|362
1623724500000|2021-06-15 02:35:00|28893.1|28843.1|28892.2|28842.2|28895|28845|28889|28839|343
1623724800000|2021-06-15 02:40:00|28892.6|28842.6|28892.5|28842.5|28895.7|28845.7|28889.4|28839.4|307
1623725100000|2021-06-15 02:45:00|28892.2|28842.2|28893.1|28843.1|28895.4|28845.4|28890.3|28840.3|265
1623725400000|2021-06-15 02:50:00|28892.8|28842.8|28889.5|28839.5|28897.2|28847.2|28887.6|28837.6|306
1623725700000|2021-06-15 02:55:00|28888.7|28838.7|28893.7|28843.7|28896.2|28846.2|28888.7|28838.7|337
1623726000000|2021-06-15 03:00:00|28894.6|28844.6|28898.8|28848.8|28899.7|28849.7|28892.5|28842.5|366
1623726300000|2021-06-15 03:05:00|28898.6|28848.6|28901.9|28851.9|28902.3|28852.3|28896.8|28846.8|299
1623726600000|2021-06-15 03:10:00|28902.1|28852.1|28906|28856|28907.9|28857.9|28900.4|28850.4|313
1623726900000|2021-06-15 03:15:00|28905.9|28855.9|28903.8|28853.8|28907.6|28857.6|28902|28852|295
1623727200000|2021-06-15 03:20:00|28903.9|28853.9|28906.6|28856.6|28906.7|28856.7|28902|28852|262
1623727500000|2021-06-15 03:25:00|28906.4|28856.4|28904|28854|28906.6|28856.6|28899.9|28849.9|226
1623727800000|2021-06-15 03:30:00|28904.3|28854.3|28899.6|28849.6|28907.9|28857.9|28897.6|28847.6|268
1623728100000|2021-06-15 03:35:00|28900.2|28850.2|28898.5|28848.5|28901.4|28851.4|28897.8|28847.8|232
1623728400000|2021-06-15 03:40:00|28900.1|28850.1|28899.1|28849.1|28901.8|28851.8|28897.3|28847.3|183
1623728700000|2021-06-15 03:45:00|28899.8|28849.8|28894.9|28844.9|28902.3|28852.3|28894.9|28844.9|306
1623729000000|2021-06-15 03:50:00|28895|28845|28897.5|28847.5|28897.8|28847.8|28894.5|28844.5|284
1623729300000|2021-06-15 03:55:00|28896.9|28846.9|28897.5|28847.5|28898.7|28848.7|28893.7|28843.7|329
1623729600000|2021-06-15 04:00:00|28897.6|28847.6|28893.5|28843.5|28898.1|28848.1|28892.3|28842.3|345
1623729900000|2021-06-15 04:05:00|28893.3|28843.3|28894.5|28844.5|28896|28846|28891.3|28841.3|241
1623730200000|2021-06-15 04:10:00|28894.8|28844.8|28893.4|28843.4|28895.2|28845.2|28891.6|28841.6|319
1623730500000|2021-06-15 04:15:00|28893.7|28843.7|28894|28844|28895.7|28845.7|28891|28841|291
1623730800000|2021-06-15 04:20:00|28894.2|28844.2|28891.1|28841.1|28895.2|28845.2|28886.3|28836.3|287
1623731100000|2021-06-15 04:25:00|28891.5|28841.5|28892.2|28842.2|28895.7|28845.7|28889.9|28839.9|253
1623731400000|2021-06-15 04:30:00|28892.4|28842.4|28893|28843|28894.5|28844.5|28890.3|28840.3|254
1623731700000|2021-06-15 04:35:00|28892.8|28842.8|28897.3|28847.3|28898.7|28848.7|28890.2|28840.2|340
1623732000000|2021-06-15 04:40:00|28896.5|28846.5|28892.5|28842.5|28898.2|28848.2|28891.2|28841.2|323
1623732300000|2021-06-15 04:45:00|28892.4|28842.4|28892.3|28842.3|28895.1|28845.1|28890.7|28840.7|254
1623732600000|2021-06-15 04:50:00|28892.4|28842.4|28892.3|28842.3|28895.1|28845.1|28890.6|28840.6|244
1623732900000|2021-06-15 04:55:00|28892.2|28842.2|28892.1|28842.1|28894.4|28844.4|28890.4|28840.4|260
1623733200000|2021-06-15 05:00:00|28892.2|28842.2|28899.8|28849.8|28901.2|28851.2|28890.7|28840.7|319
1623733500000|2021-06-15 05:05:00|28900|28850|28900.7|28850.7|28902.8|28852.8|28898.9|28848.9|253
1623733800000|2021-06-15 05:10:00|28901.2|28851.2|28900.7|28850.7|28902.6|28852.6|28898.6|28848.6|335
1623734100000|2021-06-15 05:15:00|28899.8|28849.8|28902.3|28852.3|28906.4|28856.4|28898.2|28848.2|332
1623734400000|2021-06-15 05:20:00|28902.6|28852.6|28900.7|28850.7|28902.6|28852.6|28894.8|28844.8|226
1623734700000|2021-06-15 05:25:00|28901.2|28851.2|28901.4|28851.4|28906.2|28856.2|28899.9|28849.9|314
1623735000000|2021-06-15 05:30:00|28901.5|28851.5|28900.9|28850.9|28902.6|28852.6|28896.8|28846.8|515
1623735300000|2021-06-15 05:35:00|28900.6|28850.6|28898.1|28848.1|28903|28853|28897.2|28847.2|373
1623735600000|2021-06-15 05:40:00|28898|28848|28901.5|28851.5|28902.3|28852.3|28897.6|28847.6|454
1623735900000|2021-06-15 05:45:00|28901.7|28851.7|28908.3|28858.3|28908.4|28858.4|28898.8|28848.8|339
1623736200000|2021-06-15 05:50:00|28907.8|28857.8|28903.1|28853.1|28909.1|28859.1|28899.5|28849.5|356
1623736500000|2021-06-15 05:55:00|28903.3|28853.3|28903.5|28853.5|28906.4|28856.4|28899.5|28849.5|377
1623736800000|2021-06-15 06:00:00|28905.4|28855.4|28895.6|28875.6|28915.2|28877.5|28895.4|28855.4|463
1623737100000|2021-06-15 06:05:00|28895.7|28875.7|28906.4|28856.4|28914.6|28880.6|28891.5|28855.7|423
1623737400000|2021-06-15 06:10:00|28906.7|28856.7|28926.2|28876.2|28932.4|28896.1|28892.3|28855.6|483
1623737700000|2021-06-15 06:15:00|28926|28876|28926.3|28876.3|28928.2|28880.7|28899.9|28855.8|542
1623738000000|2021-06-15 06:20:00|28925.7|28875.7|28931.9|28881.9|28934.9|28890.5|28906|28870.1|548
1623738300000|2021-06-15 06:25:00|28931.7|28881.7|28916.5|28866.5|28933.5|28889.3|28900.9|28863.5|523
1623738600000|2021-06-15 06:30:00|28916.6|28866.6|28907.3|28887.3|28922.8|28889.5|28900.9|28866.6|515
1623738900000|2021-06-15 06:35:00|28906.8|28886.8|28912.7|28892.7|28919.7|28899.7|28904.2|28884.2|529
1623739200000|2021-06-15 06:40:00|28912.4|28892.4|28901.1|28881.1|28912.8|28892.8|28900.4|28880.4|607
1623739500000|2021-06-15 06:45:00|28899.9|28879.9|28898.9|28878.9|28909.1|28889.1|28898.5|28878.5|574
1623739800000|2021-06-15 06:50:00|28898.8|28878.8|28897.8|28877.8|28904|28884|28892.5|28872.5|423
1623740100000|2021-06-15 06:55:00|28898|28878|28905|28885|28905.7|28885.7|28895.7|28875.7|546
1623740400000|2021-06-15 07:00:00|28906.1|28886.1|28886.7|28866.7|28907.2|28887.2|28882.5|28862.5|623
1623740700000|2021-06-15 07:05:00|28886.9|28866.9|28877.4|28857.4|28897.1|28877.1|28876.1|28843.3|691
1623741000000|2021-06-15 07:10:00|28877.1|28857.1|28861.7|28841.7|28889.9|28868.2|28860|28828.4|616
1623741300000|2021-06-15 07:15:00|28861.5|28841.5|28864.1|28844.1|28870.4|28850.4|28857.2|28837.2|542
1623741600000|2021-06-15 07:20:00|28864.8|28844.8|28853.8|28833.8|28877.4|28845.8|28852.3|28825.5|431
1623741900000|2021-06-15 07:25:00|28853.6|28833.6|28845.8|28825.8|28856.2|28836.2|28844.3|28824.3|511
1623742200000|2021-06-15 07:30:00|28845.9|28825.9|28854.7|28834.7|28854.8|28834.8|28841.1|28821.1|510
1623742500000|2021-06-15 07:35:00|28854.8|28834.8|28826.5|28806.5|28854.8|28834.8|28822.4|28802.4|598
1623742800000|2021-06-15 07:40:00|28825.9|28805.9|28844.2|28824.2|28856|28831.4|28823.2|28803.2|592
1623743100000|2021-06-15 07:45:00|28843|28823|28844.2|28824.2|28846.3|28826.3|28840.2|28820.2|546
1623743400000|2021-06-15 07:50:00|28845|28825|28856.7|28836.7|28857.9|28837.9|28840.2|28820.2|556
1623743700000|2021-06-15 07:55:00|28856.9|28836.9|28851.3|28831.3|28857.2|28837.2|28845.4|28825.4|587
1623744000000|2021-06-15 08:00:00|28851.2|28831.2|28832.9|28812.9|28852.2|28832.2|28831.8|28799.9|625
1623744300000|2021-06-15 08:05:00|28833|28813|28823.1|28803.1|28844.5|28815.2|28822.5|28792.5|416
1623744600000|2021-06-15 08:10:00|28824.6|28804.6|28830.9|28810.9|28833.4|28813.4|28823|28803|648
1623744900000|2021-06-15 08:15:00|28830|28810|28834|28814|28835.2|28815.2|28826.8|28806.8|620
1623745200000|2021-06-15 08:20:00|28833.9|28813.9|28850.8|28830.8|28883.5|28848.5|28828.6|28808.6|668
1623745500000|2021-06-15 08:25:00|28850.3|28830.3|28860.9|28840.9|28861.4|28841.4|28850|28830|453
1623745800000|2021-06-15 08:30:00|28860.6|28840.6|28859.7|28839.7|28862.3|28842.3|28854.4|28834.4|433
1623746100000|2021-06-15 08:35:00|28859|28839|28898.8|28878.8|28899.9|28879.9|28859|28839|686
1623746400000|2021-06-15 08:40:00|28897.1|28877.1|28899.5|28879.5|28899.6|28879.6|28889.1|28869.1|540
1623746700000|2021-06-15 08:45:00|28899|28879|28917.1|28897.1|28920.3|28900.3|28898|28878|512
1623747000000|2021-06-15 08:50:00|28916.9|28896.9|28917|28897|28920.2|28900.2|28912.3|28892.3|444
1623747300000|2021-06-15 08:55:00|28917.1|28897.1|28966.1|28946.1|28966.1|28946.1|28916.2|28896.2|693
1623747600000|2021-06-15 09:00:00|28967.6|28947.6|28984.2|28964.2|28988.8|28968.8|28966.8|28946.8|825
1623747900000|2021-06-15 09:05:00|28984.3|28964.3|28987.3|28967.3|28992.2|28972.2|28982.8|28962.8|738
1623748200000|2021-06-15 09:10:00|28987.4|28967.4|28982|28962|28991.4|28971.4|28977.5|28957.5|552
1623748500000|2021-06-15 09:15:00|28983.1|28963.1|28978.5|28958.5|28983.6|28963.6|28974.3|28954.3|474
1623748800000|2021-06-15 09:20:00|28978.1|28958.1|28971.4|28951.4|28980.1|28960.1|28969.4|28949.4|468
1623749100000|2021-06-15 09:25:00|28971.3|28951.3|28962.1|28942.1|28971.5|28951.5|28950.6|28930.6|705
1623749400000|2021-06-15 09:30:00|28962.3|28942.3|28961.1|28941.1|28970.2|28950.2|28956.1|28936.1|646
1623749700000|2021-06-15 09:35:00|28960.4|28940.4|28965.8|28945.8|28969.5|28949.5|28959.9|28939.9|459
1623750000000|2021-06-15 09:40:00|28965.6|28945.6|28964|28944|28976.4|28948.9|28955.3|28926.4|452
1623750300000|2021-06-15 09:45:00|28965.4|28945.4|28967.3|28947.3|28979.9|28959.9|28964.7|28944.7|682
1623750600000|2021-06-15 09:50:00|28967.6|28947.6|28962.3|28942.3|28969.9|28949.9|28961.1|28941.1|498
1623750900000|2021-06-15 09:55:00|28961.8|28941.8|28957|28937|28963|28943|28954.9|28934.9|568
1623751200000|2021-06-15 10:00:00|28956.5|28936.5|28959.9|28939.9|28962.1|28942.1|28955.2|28935.2|463
1623751500000|2021-06-15 10:05:00|28960|28940|28958.7|28938.7|28963.4|28943.4|28957.7|28937.7|506
1623751800000|2021-06-15 10:10:00|28958.6|28938.6|28957.4|28937.4|28960.5|28940.5|28954.1|28934.1|480
1623752100000|2021-06-15 10:15:00|28957.3|28937.3|28958.9|28938.9|28959.5|28939.5|28952.5|28932.5|429
1623752400000|2021-06-15 10:20:00|28957.5|28937.5|28966.2|28946.2|28966.2|28946.2|28956.1|28936.1|335
1623752700000|2021-06-15 10:25:00|28966.7|28946.7|28964.7|28944.7|28967.6|28947.6|28960.1|28940.1|475
1623753000000|2021-06-15 10:30:00|28965.3|28945.3|28971.8|28951.8|28973.2|28953.2|28965.3|28945.3|398
1623753300000|2021-06-15 10:35:00|28971.6|28951.6|28987.7|28967.7|29010.4|28990.4|28971.6|28951.6|627
1623753600000|2021-06-15 10:40:00|28987.9|28967.9|29010.1|28990.1|29011.8|28991.8|28983.7|28963.7|540
1623753900000|2021-06-15 10:45:00|29010.2|28990.2|29049.7|29029.7|29055|29033.4|29009.9|28989.9|646
1623754200000|2021-06-15 10:50:00|29049.8|29029.8|29067.9|29047.9|29074.2|29054.2|29045.3|29025.3|729
1623754500000|2021-06-15 10:55:00|29067.8|29047.8|29077.8|29057.8|29088|29068|29065.1|29045.1|823
1623754800000|2021-06-15 11:00:00|29078|29058|29094.8|29074.8|29096.9|29076.9|29076.4|29056.4|728
1623755100000|2021-06-15 11:05:00|29096.8|29076.8|29123|29103|29129.6|29109.6|29094.6|29074.6|600
1623755400000|2021-06-15 11:10:00|29122.6|29102.6|29100.3|29080.3|29125.4|29105.4|29096.9|29076.9|588
1623755700000|2021-06-15 11:15:00|29101.2|29081.2|29105|29085|29109.1|29089.1|29096.7|29076.7|547
1623756000000|2021-06-15 11:20:00|29104.9|29084.9|29117.7|29097.7|29120.7|29100.7|29102.1|29082.1|653
1623756300000|2021-06-15 11:25:00|29118.1|29098.1|29117.9|29097.9|29122|29102|29113.4|29093.4|649
1623756600000|2021-06-15 11:30:00|29118|29098|29123|29103|29126.9|29106.9|29114.9|29094.9|697
1623756900000|2021-06-15 11:35:00|29123.1|29103.1|29114|29094|29123.4|29103.4|29113.5|29093.5|480
1623757200000|2021-06-15 11:40:00|29113.4|29093.4|29076.8|29056.8|29114.1|29094.1|29072.8|29052.8|641
1623757500000|2021-06-15 11:45:00|29076.9|29056.9|29082.4|29062.4|29086.7|29066.7|29065.6|29045.6|673
1623757800000|2021-06-15 11:50:00|29082.5|29062.5|29081.4|29061.4|29094.6|29074.6|29079|29059|562
1623758100000|2021-06-15 11:55:00|29080.5|29060.5|29087.2|29067.2|29096|29076|29074.8|29054.8|648
1623758400000|2021-06-15 12:00:00|29087.4|29067.4|29082.4|29062.4|29092.6|29072.6|29081.9|29061.9|557
1623758700000|2021-06-15 12:05:00|29082.2|29062.2|29079.3|29059.3|29116.3|29083.4|29079|29054.7|605
1623759000000|2021-06-15 12:10:00|29080|29060|29084.9|29064.9|29086.6|29066.6|29079.5|29059.5|376
1623759300000|2021-06-15 12:15:00|29085|29065|29076.4|29056.4|29085.9|29065.9|29072.1|29052.1|529
1623759600000|2021-06-15 12:20:00|29077.4|29057.4|29077.6|29057.6|29081.9|29061.9|29075.4|29055.4|505
1623759900000|2021-06-15 12:25:00|29077.8|29057.8|29086.8|29036.8|29087.6|29060.5|29064.6|29032.1|651
1623760200000|2021-06-15 12:30:00|29087.6|29037.6|29085.7|29065.7|29089.9|29069.4|29058.5|29037.6|849
1623760500000|2021-06-15 12:35:00|29084.9|29064.9|29080.9|29060.9|29091|29071|29076.9|29056.9|726
1623760800000|2021-06-15 12:40:00|29080.4|29060.4|29086.1|29066.1|29088.7|29068.7|29076.8|29056.8|763
1623761100000|2021-06-15 12:45:00|29086.5|29066.5|29087.2|29067.2|29101.7|29081.7|29085.1|29065.1|823
1623761400000|2021-06-15 12:50:00|29087.4|29067.4|29080.5|29060.5|29089.7|29069.7|29077.9|29057.9|663
1623761700000|2021-06-15 12:55:00|29080.7|29060.7|29073.2|29053.2|29087|29067|29072.6|29052.6|646
1623762000000|2021-06-15 13:00:00|29073.1|29053.1|29075|29055|29081.4|29061.4|29069.9|29049.9|670
1623762300000|2021-06-15 13:05:00|29072.3|29052.3|29074.6|29054.6|29077.3|29057.3|29064.7|29044.7|626
1623762600000|2021-06-15 13:10:00|29074.5|29054.5|29091.1|29041.1|29091.1|29056.1|29059.2|29024.8|801
1623762900000|2021-06-15 13:15:00|29088.8|29038.8|29063.7|29043.7|29092.2|29052.3|29057.7|29026.5|768
1623763200000|2021-06-15 13:20:00|29063.4|29043.4|29034|29014|29065.9|29045.9|29024.9|29004.9|704
1623763500000|2021-06-15 13:25:00|29033|29013|29014.6|28994.6|29033.1|29013.1|29005.1|28985.1|629
1623763800000|2021-06-15 13:30:00|29016.5|28996.5|29042.2|29022.2|29044.9|29024.9|29013|28980|648
1623764100000|2021-06-15 13:35:00|29042.4|29022.4|29042.8|29022.8|29053.7|29033.1|29036.6|29003.7|615
1623764400000|2021-06-15 13:40:00|29042.6|29022.6|29031|29011|29045.6|29025.6|29027|29007|563
1623764700000|2021-06-15 13:45:00|29030.7|29010.7|29017.2|28997.2|29031.8|29011.8|29016.4|28996.4|564
1623765000000|2021-06-15 13:50:00|29018|28998|29006.6|28986.6|29018.3|28998.3|29001|28981|611
1623765300000|2021-06-15 13:55:00|29006.5|28986.5|29016.5|28996.5|29019.2|28999.2|29006.5|28986.5|649
1623765600000|2021-06-15 14:00:00|29016.4|28996.4|29019.7|28999.7|29041.5|29007.7|29014.6|28988|681
1623765900000|2021-06-15 14:05:00|29019.5|28999.5|29037.1|29017.1|29050.8|29019.4|29015.7|28995.7|646
1623766200000|2021-06-15 14:10:00|29037.4|29017.4|29040.4|29020.4|29060.5|29028.2|29033.9|29010.5|659
1623766500000|2021-06-15 14:15:00|29040.1|29020.1|29046.3|29026.3|29047.9|29027.9|29039.4|29019.4|525
1623766800000|2021-06-15 14:20:00|29046.2|29026.2|29063.3|29043.3|29064|29044|29039.9|29019.9|615
1623767100000|2021-06-15 14:25:00|29064.5|29044.5|29060.6|29040.6|29065.7|29045.7|29056.8|29036.8|569
1623767400000|2021-06-15 14:30:00|29060.4|29040.4|29062.5|29042.5|29067.7|29047.7|29056|29036|571
1623767700000|2021-06-15 14:35:00|29062.6|29042.6|29056.5|29036.5|29065.2|29045.2|29053.8|29033.8|559
1623768000000|2021-06-15 14:40:00|29056.2|29036.2|29080.8|29060.8|29086.8|29066.8|29055.9|29035.9|681
1623768300000|2021-06-15 14:45:00|29080.9|29060.9|29050.6|29030.6|29081.8|29061.8|29049|29029|653
1623768600000|2021-06-15 14:50:00|29051|29031|29044.9|29024.9|29056.4|29036.4|29041.5|29021.5|708
1623768900000|2021-06-15 14:55:00|29044.8|29024.8|29043.1|29023.1|29051.6|29031.6|29030.1|29010.1|776
1623769200000|2021-06-15 15:00:00|29043.6|29023.6|29068.5|29048.5|29069.4|29049.4|29041.2|29021.2|706
1623769500000|2021-06-15 15:05:00|29068.7|29048.7|29070.9|29050.9|29073.1|29053.1|29066.4|29046.4|533
1623769800000|2021-06-15 15:10:00|29070.2|29050.2|29070.3|29050.3|29072.1|29052.1|29061.4|29041.4|534
1623770100000|2021-06-15 15:15:00|29070.1|29050.1|29045.5|29025.5|29070.2|29050.2|29045.2|29025.2|579
1623770400000|2021-06-15 15:20:00|29045.4|29025.4|29052.4|29032.4|29054.4|29034.4|29041.4|29021.4|498
1623770700000|2021-06-15 15:25:00|29052.9|29032.9|29045.4|29025.4|29053.9|29033.9|29043.5|29023.5|487
1623771000000|2021-06-15 15:30:00|29045.2|29025.2|29044|29024|29048.8|29028.8|29040.3|29020.3|537
1623771300000|2021-06-15 15:35:00|29043.9|29023.9|29034.2|29014.2|29051.6|29024.4|29031.3|28999.9|618
1623771600000|2021-06-15 15:40:00|29034.4|29014.4|29036.8|29016.8|29054.6|29020.9|29033.8|29001.3|487
1623771900000|2021-06-15 15:45:00|29037|29017|29041.4|29021.4|29042.9|29022.9|29036.9|29016.9|360
1623772200000|2021-06-15 15:50:00|29042.1|29022.1|29059.9|29039.9|29080.2|29040.7|29041.2|29021.2|496
1623772500000|2021-06-15 15:55:00|29060|29040|29071.2|29051.2|29083.9|29051.7|29057.5|29022.5|489
1623772800000|2021-06-15 16:00:00|29070.3|29050.3|29072.5|29052.5|29089|29053.5|29067|29034.9|484
1623773100000|2021-06-15 16:05:00|29072.6|29052.6|29072.5|29052.5|29091.5|29056.5|29070.6|29038.8|406
1623773400000|2021-06-15 16:10:00|29073.4|29053.4|29069.9|29049.9|29089.2|29053.5|29063.3|29029.7|343
1623773700000|2021-06-15 16:15:00|29070.6|29050.6|29040.1|29020.1|29081.1|29051.4|29037.5|28997.5|648
1623774000000|2021-06-15 16:20:00|29040.2|29020.2|29049.6|28999.6|29056.4|29021.8|29032.4|28990.5|644
1623774300000|2021-06-15 16:25:00|29049|28999|29034.7|29014.7|29056.8|29020|29031.7|28997.4|516
1623774600000|2021-06-15 16:30:00|29034.9|29014.9|29054.1|29004.1|29059.6|29020.3|29033.2|28998.7|529
1623774900000|2021-06-15 16:35:00|29054.5|29004.5|29053.1|29003.1|29056.4|29006.4|29050.5|29000.5|592
1623775200000|2021-06-15 16:40:00|29053.3|29003.3|29053.8|29003.8|29060.8|29010.8|29051.1|29001.1|567
1623775500000|2021-06-15 16:45:00|29054|29004|29047.1|28997.1|29057.9|29007.9|29045.3|28995.3|508
1623775800000|2021-06-15 16:50:00|29047|28997|29050.5|29000.5|29051.4|29001.4|29044.6|28994.6|402
1623776100000|2021-06-15 16:55:00|29051|29001|29048.4|28998.4|29051.3|29014.6|29033.5|28997.1|362
1623776400000|2021-06-15 17:00:00|29049.7|28999.7|29047.3|28997.3|29052.8|29002.8|29045.2|28995.2|439
1623776700000|2021-06-15 17:05:00|29047|28997|29053.5|29003.5|29055.9|29005.9|29047|28997|398
1623777000000|2021-06-15 17:10:00|29053.9|29003.9|29050.6|29000.6|29056.5|29017.1|29036.5|28999.7|345
1623777300000|2021-06-15 17:15:00|29050.8|29000.8|29053.1|29003.1|29056.3|29006.3|29048.6|28998.6|325
1623777600000|2021-06-15 17:20:00|29051.7|29001.7|29048.8|28998.8|29053.9|29016.5|29036.5|28994.8|381
1623777900000|2021-06-15 17:25:00|29048.7|28998.7|29048.6|28998.6|29051.8|29015.4|29032|28995.4|347
1623778200000|2021-06-15 17:30:00|29049.8|28999.8|29052.8|29002.8|29056.1|29019.6|29036.1|28995.6|398
1623778500000|2021-06-15 17:35:00|29053.1|29003.1|29051.5|29001.5|29054.6|29004.6|29047.4|28997.4|264
1623778800000|2021-06-15 17:40:00|29051.7|29001.7|29051.4|29001.4|29054.1|29004.1|29047.6|28997.6|412
1623779100000|2021-06-15 17:45:00|29050.7|29000.7|29016.4|28996.4|29054.7|29004.7|29014|28978.2|399
1623779400000|2021-06-15 17:50:00|29016.5|28996.5|29017.8|28997.8|29035.8|28999.7|29014.3|28983.1|390
1623779700000|2021-06-15 17:55:00|29020|29000|29026.7|29006.7|29036.2|29007.1|29016.6|28984.3|440
1623780000000|2021-06-15 18:00:00|29027|29007|29025.3|29005.3|29028.2|29008.2|29023.7|29003.7|369
1623780300000|2021-06-15 18:05:00|29025.1|29005.1|29026.6|29006.6|29027.1|29007.1|29022.5|29002.5|320
1623780600000|2021-06-15 18:10:00|29026.3|29006.3|29024.9|29004.9|29029.4|29009.4|29021.8|29001.8|344
1623780900000|2021-06-15 18:15:00|29026.9|29006.9|29019.7|28999.7|29028.1|29008.1|29018.6|28998.6|376
1623781200000|2021-06-15 18:20:00|29019.6|28999.6|29014.5|28994.5|29020.1|29000.1|29013|28993|313
1623781500000|2021-06-15 18:25:00|29014.4|28994.4|29015.8|28995.8|29020.6|29000.6|29013.8|28993.8|331
1623781800000|2021-06-15 18:30:00|29016|28996|29022.3|29002.3|29022.4|29002.4|29014.5|28994.5|352
1623782100000|2021-06-15 18:35:00|29022.4|29002.4|29021.9|29001.9|29023.1|29003.1|29018.7|28998.7|308
1623782400000|2021-06-15 18:40:00|29022.3|29002.3|29023.3|29003.3|29024|29004|29019.8|28999.8|272
1623782700000|2021-06-15 18:45:00|29023.2|29003.2|29026.2|29006.2|29027.5|29007.5|29020.5|29000.5|351
1623783000000|2021-06-15 18:50:00|29026.5|29006.5|29026.9|29006.9|29029.7|29009.7|29025.3|29005.3|373
1623783300000|2021-06-15 18:55:00|29026.8|29006.8|29027.4|29007.4|29029.2|29009.2|29023.8|29003.8|426
1623783600000|2021-06-15 19:00:00|29027.3|29007.3|29030.5|29010.5|29042.4|29013|29026.7|28992.4|414
1623783900000|2021-06-15 19:05:00|29030.6|29010.6|29028.6|29008.6|29033.1|29013.1|29027.3|29007.3|348
1623784200000|2021-06-15 19:10:00|29029.5|29009.5|29034.3|29014.3|29034.7|29014.7|29027.2|29007.2|317
1623784500000|2021-06-15 19:15:00|29034.6|29014.6|29031.4|29011.4|29035.1|29015.1|29027.8|29007.8|281
1623784800000|2021-06-15 19:20:00|29031.1|29011.1|29030.7|29010.7|29045.3|29014.8|29027.9|28992.8|381
1623785100000|2021-06-15 19:25:00|29032|29012|29030.9|29010.9|29044.2|29014.8|29029.1|28993.4|353
1623785400000|2021-06-15 19:30:00|29031.2|29011.2|29028.9|29008.9|29048.9|29013.4|29025.7|28992.5|369
1623785700000|2021-06-15 19:35:00|29028.6|29008.6|29028|29008|29045.1|29010.2|29026.1|28992.2|332
1623786000000|2021-06-15 19:40:00|29028.2|29008.2|29025|29005|29028.9|29008.9|29024.6|29004.6|298
1623786300000|2021-06-15 19:45:00|29025.3|29005.3|29026.2|29006.2|29028|29008|29024.7|29004.7|240
1623786600000|2021-06-15 19:50:00|29026.1|29006.1|29028.3|29008.3|29046.1|29010.5|29025.3|28993|309
1623786900000|2021-06-15 19:55:00|29028.4|29008.4|29020.8|29000.8|29042.3|29008.8|29020.3|28984.3|452
1623787200000|2021-06-15 20:00:00|29019.5|28999.5|29038.4|28988.4|29044|28999.5|29019.5|28986.1|406
1623787500000|2021-06-15 20:05:00|29038.9|28988.9|29037.9|28987.9|29039.5|28989.5|29034.3|28984.3|280
1623787800000|2021-06-15 20:10:00|29037.6|28987.6|29023|29003|29040.3|29005.3|29020.2|28984.9|210
1623788100000|2021-06-15 20:15:00|29024.5|29004.5|29020.5|29000.5|29039.1|29004.5|29020.3|28983.6|192
1623788400000|2021-06-15 20:20:00|29019.5|28999.5|29035.1|28985.1|29038.7|29001.9|29018.5|28983.1|198
1623788700000|2021-06-15 20:25:00|29036.2|28986.2|29036.5|28986.5|29038.2|29002.3|29019.1|28983.6|230
1623789000000|2021-06-15 20:30:00|29036.3|28986.3|29034.4|28984.4|29039.5|29004.6|29019.4|28981.4|281
1623789300000|2021-06-15 20:35:00|29034|28984|29039|28989|29039.5|29004.5|29024.5|28983.8|252
1623789600000|2021-06-15 20:40:00|29037.6|28987.6|29039.5|28989.5|29040.5|28990.5|29035.8|28985.8|276
1623789900000|2021-06-15 20:45:00|29039.4|28989.4|29026.8|28976.8|29042.6|28989.4|28999|28934.8|494
1623790200000|2021-06-15 20:50:00|29040.7|28962.8|29029|28929.8|29043.6|28984.5|28997.6|28891.2|403
1623790500000|2021-06-15 20:55:00|29023.6|28944.5|29031.3|28943.7|29044.6|28957|29012|28923.5|295
1623790800000|2021-06-15 21:00:00|29030.2|28923.2|29016|28909|29035.3|28928.3|29011|28904|60
1623791100000|2021-06-15 21:05:00|29008|28901|29023|28916|29031.8|28924.8|29008|28901|147
1623791400000|2021-06-15 21:10:00|29020.9|28913.9|29023.5|28916.5|29031.4|28924.4|29013.5|28906.5|163
1623791700000|2021-06-15 21:15:00|29024.7|28917.7|29026.2|28919.2|29036.6|28929.6|29015.1|28908.1|146
1623792000000|2021-06-15 21:20:00|29027.1|28920.1|29021.5|28914.5|29042.3|28935.3|29016.1|28909.1|138
1623792300000|2021-06-15 21:25:00|29027.7|28920.7|29021|28914|29037.5|28930.5|29016.4|28909.4|136
1623792600000|2021-06-15 21:30:00|29020.9|28913.9|29014.4|28907.4|29032.4|28925.4|29003.2|28896.2|249
1623792900000|2021-06-15 21:35:00|29005.6|28898.6|29017.6|28910.6|29025.1|28918.1|29005.6|28898.6|207
1623793200000|2021-06-15 21:40:00|29003.9|28896.9|29017.6|28910.6|29020.4|28913.7|29003.9|28896.9|199
1623793500000|2021-06-15 21:45:00|29015.7|28908.7|29014.2|28907.2|29023.4|28916.4|29011.1|28904.1|248
1623793800000|2021-06-15 21:50:00|29017.3|28910.3|29033|28926|29036.8|28929.8|29011.7|28904.7|268
1623794100000|2021-06-15 21:55:00|29033.1|28926.1|29033.1|28926.1|29040.7|28933.7|29027|28920|272
1623794400000|2021-06-15 22:00:00|29034.5|28927.5|29036.6|28938.4|29045.5|28951.1|29011.2|28904.2|617
1623794700000|2021-06-15 22:05:00|29034.5|28940.5|29031.3|28943.6|29036.5|28959.5|29017.3|28933.9|356
1623795000000|2021-06-15 22:10:00|29032.2|28942.5|29025.4|28941.3|29033.6|28952.1|29017.9|28928.1|447
1623795300000|2021-06-15 22:15:00|29027.2|28941.7|29009.8|28953.1|29028.8|28959.7|29007.1|28938.3|224
1623795600000|2021-06-15 22:20:00|29008.4|28954.7|29015.6|28950.3|29017.4|28963.3|29007|28938.1|213
1623795900000|2021-06-15 22:25:00|29010.1|28959.1|29011.1|28952.6|29018.1|28963.2|29001.7|28942.9|242
1623796200000|2021-06-15 22:30:00|29009.5|28955.7|29013.1|28952.5|29019.9|28963.3|29006.4|28944.4|327
1623796500000|2021-06-15 22:35:00|29013.2|28947.8|29017.5|28948|29018.4|28965.5|29005|28940.5|249
1623796800000|2021-06-15 22:40:00|29010.5|28946.5|29013.6|28950.6|29020.8|28959.7|29008.4|28942.3|225
1623797100000|2021-06-15 22:45:00|29012.5|28945.1|29012.9|28948.1|29019.3|28955.2|29008.4|28943.4|354
1623797400000|2021-06-15 22:50:00|29012.2|28946.7|29010.7|28947.7|29018.1|28956.1|29007.6|28940|347
1623797700000|2021-06-15 22:55:00|29010.5|28947.1|29014.2|28950.9|29019.9|28960.6|29008.7|28943|267
1623798000000|2021-06-15 23:00:00|29012.1|28949|28997.1|28945.9|29015.1|28951.4|28993.1|28938.5|486
1623798300000|2021-06-15 23:05:00|28997.3|28947|28994.9|28944.9|29003.7|28953.7|28992|28940.4|322
1623798600000|2021-06-15 23:10:00|28996.1|28946.1|28997.7|28947.7|29002.8|28952.8|28992.4|28939|380
1623798900000|2021-06-15 23:15:00|29000.6|28950.6|28996.8|28946.8|29003.3|28953.3|28993.5|28941|400
1623799200000|2021-06-15 23:20:00|28996.3|28946.3|28998|28948|28999.3|28949.3|28991.4|28941.4|197
1623799500000|2021-06-15 23:25:00|28998.9|28948.9|28999.5|28949.5|29002|28952|28996.9|28946.9|278
1623799800000|2021-06-15 23:30:00|29000.9|28950.9|28998|28948|29001.3|28951.3|28993.5|28941|264
1623800100000|2021-06-15 23:35:00|28995.1|28945.1|28997.9|28947.9|29003.1|28953.1|28995.1|28945.1|275
1623800400000|2021-06-15 23:40:00|29000.8|28950.8|29002|28952|29004.3|28954.3|28996.4|28946.4|546
1623800700000|2021-06-15 23:45:00|29003.4|28953.4|29000.3|28950.3|29003.8|28953.8|28996|28946|351
1623801000000|2021-06-15 23:50:00|29001.5|28951.5|28997.7|28947.7|29003|28953|28990.8|28940.8|387
1623801300000|2021-06-15 23:55:00|28994.3|28944.3|28997.6|28947.6|29003.1|28953.1|28994.3|28944.3|228
1623801600000|2021-06-16 00:00:00|28997.7|28947.7|28969.5|28919.5|28997.7|28947.7|28944.1|28891.4|499
1623801900000|2021-06-16 00:05:00|28969.6|28919.6|28947.4|28897.4|28971.7|28921.7|28943.3|28889.8|324
1623802200000|2021-06-16 00:10:00|28947.6|28897.6|28946.7|28896.7|28949.8|28899.8|28937.8|28887.8|306
1623802500000|2021-06-16 00:15:00|28946.5|28896.5|28944.5|28894.5|28948.6|28898.6|28943.2|28893.2|324
1623802800000|2021-06-16 00:20:00|28946.4|28896.4|28945.7|28895.7|28948.2|28898.2|28942.6|28892.6|305
1623803100000|2021-06-16 00:25:00|28945.9|28895.9|28946.7|28896.7|28948.2|28898.2|28943.6|28893.6|319
1623803400000|2021-06-16 00:30:00|28946.4|28896.4|28946.5|28896.5|28949.6|28899.6|28941.6|28891.6|317
1623803700000|2021-06-16 00:35:00|28946.3|28896.3|28944.4|28894.4|28947.4|28897.4|28940.9|28890.9|338
1623804000000|2021-06-16 00:40:00|28944.6|28894.6|28944.4|28894.4|28948.3|28898.3|28942.9|28892.9|289
1623804300000|2021-06-16 00:45:00|28946.6|28896.6|28946.2|28896.2|28950.1|28900.1|28943.1|28893.1|335
1623804600000|2021-06-16 00:50:00|28946.5|28896.5|28948.9|28898.9|28954.2|28904.2|28944.3|28894.3|414
1623804900000|2021-06-16 00:55:00|28949|28899|28956.2|28906.2|28957.4|28907.4|28948.4|28898.4|431
1623805200000|2021-06-16 01:00:00|28955.6|28905.6|28957.5|28907.5|28958.9|28908.9|28953.5|28903.5|420
1623805500000|2021-06-16 01:05:00|28957.2|28907.2|28958.5|28908.5|28961.3|28911.3|28954.6|28904.6|405
1623805800000|2021-06-16 01:10:00|28958.8|28908.8|28959.6|28909.6|28961.1|28911.1|28955.6|28905.6|373
1623806100000|2021-06-16 01:15:00|28959.7|28909.7|28963.2|28913.2|28965.2|28925.7|28945.7|28904.3|421
1623806400000|2021-06-16 01:20:00|28960.5|28910.5|28962.1|28912.1|28964.1|28914.1|28958.5|28908.5|339
1623806700000|2021-06-16 01:25:00|28962|28912|28962.7|28912.7|28963.9|28913.9|28956.5|28906.5|312
1623807000000|2021-06-16 01:30:00|28963.1|28913.1|28962.9|28912.9|28965.4|28915.4|28960.2|28910.2|406
1623807300000|2021-06-16 01:35:00|28963.9|28913.9|28964.6|28914.6|28965.6|28915.6|28961.9|28911.9|394
1623807600000|2021-06-16 01:40:00|28964.3|28914.3|28964.8|28914.8|28965.4|28915.4|28961.5|28911.5|375
1623807900000|2021-06-16 01:45:00|28964.3|28914.3|28962.8|28912.8|28965.1|28915.1|28959.8|28909.8|322
1623808200000|2021-06-16 01:50:00|28963.1|28913.1|28963.7|28913.7|28966.8|28916.8|28962.7|28912.7|392
1623808500000|2021-06-16 01:55:00|28963.8|28913.8|28965|28915|28966.5|28930.8|28948.5|28910.6|336
1623808800000|2021-06-16 02:00:00|28964.6|28914.6|28965.5|28915.5|28967.7|28931.4|28949|28913.1|344
1623809100000|2021-06-16 02:05:00|28965.4|28915.4|28967.1|28917.1|28969|28932.1|28950.6|28914.3|275
1623809400000|2021-06-16 02:10:00|28966.8|28916.8|28968.3|28918.3|28970.2|28932.5|28950.2|28914.1|324
1623809700000|2021-06-16 02:15:00|28967.4|28917.4|28972|28922|28974.1|28938.3|28952.2|28917.3|316
1623810000000|2021-06-16 02:20:00|28971.6|28921.6|28986.9|28936.9|28989.7|28951.4|28955.5|28919.5|410
1623810300000|2021-06-16 02:25:00|28986.5|28936.5|28987.5|28937.5|28990.6|28954.5|28971|28932|352
1623810600000|2021-06-16 02:30:00|28988.1|28938.1|28989.8|28939.8|28993.5|28943.5|28985.8|28935.8|363
1623810900000|2021-06-16 02:35:00|28990.1|28940.1|28994.3|28944.3|28995|28945|28987.5|28937.5|388
1623811200000|2021-06-16 02:40:00|28994.6|28944.6|28991.9|28941.9|28995.2|28945.2|28989|28939|312
1623811500000|2021-06-16 02:45:00|28992.1|28942.1|28992.9|28942.9|28995.4|28945.4|28988.8|28938.8|316
1623811800000|2021-06-16 02:50:00|28990.9|28940.9|28990.8|28940.8|28994|28944|28986.5|28936.5|286
1623812100000|2021-06-16 02:55:00|28990.7|28940.7|28989.1|28939.1|28992.8|28942.8|28987|28937|403
1623812400000|2021-06-16 03:00:00|28989.6|28939.6|28988.3|28938.3|28991.3|28941.3|28987.2|28937.2|386
1623812700000|2021-06-16 03:05:00|28988|28938|28988.6|28938.6|28991.4|28941.4|28986.9|28936.9|339
1623813000000|2021-06-16 03:10:00|28988.1|28938.1|28991.6|28941.6|28993.6|28943.6|28987.5|28937.5|351
1623813300000|2021-06-16 03:15:00|28991.2|28941.2|28988.4|28938.4|28993.2|28943.2|28986.7|28936.7|372
1623813600000|2021-06-16 03:20:00|28988.3|28938.3|28986.9|28936.9|28990.3|28940.3|28984.8|28934.8|396
1623813900000|2021-06-16 03:25:00|28986.7|28936.7|28989.3|28939.3|28990.6|28940.6|28983.1|28933.1|490
1623814200000|2021-06-16 03:30:00|28989.2|28939.2|28989.8|28939.8|28992|28942|28986.2|28936.2|525
1623814500000|2021-06-16 03:35:00|28992.5|28942.5|28990.9|28940.9|28992.5|28942.5|28986.5|28936.5|274
1623814800000|2021-06-16 03:40:00|28991|28941|28990.2|28940.2|28991.6|28941.6|28985.2|28935.2|397
1623815100000|2021-06-16 03:45:00|28989.8|28939.8|28991.3|28941.3|28992.3|28942.3|28985.8|28935.8|390
1623815400000|2021-06-16 03:50:00|28991.6|28941.6|28989.6|28939.6|28992.8|28942.8|28984.3|28934.3|474
1623815700000|2021-06-16 03:55:00|28989.8|28939.8|28991.9|28941.9|28992.5|28942.5|28985.5|28935.5|406
1623816000000|2021-06-16 04:00:00|28994|28944|28988.9|28938.9|28994|28944|28987.5|28937.5|287
1623816300000|2021-06-16 04:05:00|28989.1|28939.1|28988.3|28938.3|28992.2|28942.2|28985.7|28935.7|375
1623816600000|2021-06-16 04:10:00|28988.7|28938.7|28991.1|28941.1|28994.5|28944.5|28987.4|28937.4|343
1623816900000|2021-06-16 04:15:00|28990.4|28940.4|28989.3|28939.3|28993.9|28943.9|28987.3|28937.3|373
1623817200000|2021-06-16 04:20:00|28989.5|28939.5|28986.5|28936.5|28991.8|28941.8|28984.5|28934.5|424
1623817500000|2021-06-16 04:25:00|28986.3|28936.3|28989.5|28939.5|28990.4|28940.4|28986.3|28936.3|358
1623817800000|2021-06-16 04:30:00|28989.4|28939.4|28989.3|28939.3|28990.7|28940.7|28986.3|28936.3|376
1623818100000|2021-06-16 04:35:00|28989.8|28939.8|28986.2|28936.2|28990.4|28940.4|28982.3|28932.3|379
1623818400000|2021-06-16 04:40:00|28984.3|28934.3|28983.1|28933.1|28986.3|28936.3|28980.4|28930.4|333
1623818700000|2021-06-16 04:45:00|28983.2|28933.2|28985|28935|28985.7|28935.7|28980.1|28930.1|448
1623819000000|2021-06-16 04:50:00|28984.1|28934.1|28980.7|28930.7|28985.4|28935.4|28971.5|28921.5|427
1623819300000|2021-06-16 04:55:00|28980.9|28930.9|28980.7|28930.7|28983.9|28933.9|28977.4|28927.4|454
1623819600000|2021-06-16 05:00:00|28980.4|28930.4|28982.9|28932.9|28983.8|28933.8|28978.8|28928.8|384
1623819900000|2021-06-16 05:05:00|28983|28933|28980.5|28930.5|28986.1|28936.1|28980.1|28930.1|317
1623820200000|2021-06-16 05:10:00|28981.4|28931.4|28981.7|28931.7|28985.3|28935.3|28978.6|28928.6|341
1623820500000|2021-06-16 05:15:00|28980.6|28930.6|28982.9|28932.9|28984|28934|28979.7|28929.7|263
1623820800000|2021-06-16 05:20:00|28983|28933|28983.9|28933.9|28984.3|28934.3|28974.8|28924.8|379
1623821100000|2021-06-16 05:25:00|28984|28934|28978.6|28928.6|28985.9|28935.9|28973.8|28923.8|282
1623821400000|2021-06-16 05:30:00|28975.8|28925.8|28979|28929|28981.4|28931.4|28973.5|28923.5|344
1623821700000|2021-06-16 05:35:00|28978.5|28928.5|28977.8|28927.8|28984|28934|28975.7|28925.7|330
1623822000000|2021-06-16 05:40:00|28978.2|28928.2|28979.9|28929.9|28983.6|28933.6|28976.6|28926.6|280
1623822300000|2021-06-16 05:45:00|28980.2|28930.2|28984.8|28934.8|28985.1|28935.1|28976.6|28926.6|300
1623822600000|2021-06-16 05:50:00|28984.2|28934.2|28978.5|28928.5|28985.3|28935.3|28976.3|28926.3|334
1623822900000|2021-06-16 05:55:00|28977.2|28927.2|28975.8|28925.8|28983.4|28933.4|28973.7|28923.7|373
1623823200000|2021-06-16 06:00:00|28975.4|28925.4|28990.5|28940.5|28990.5|28940.5|28975.4|28925.4|487
1623823500000|2021-06-16 06:05:00|28990.4|28940.4|28975.2|28925.2|28995.1|28959.8|28958.9|28920|603
1623823800000|2021-06-16 06:10:00|28975.1|28925.1|28993.3|28973.3|29010.9|28974.8|28961.1|28925|530
1623824100000|2021-06-16 06:15:00|28993.2|28973.2|29026.4|29006.4|29043.7|29007.9|28992.8|28961|624
1623824400000|2021-06-16 06:20:00|29026.3|29006.3|29022.7|28972.7|29048.7|29012.9|29020.8|28970.8|482
1623824700000|2021-06-16 06:25:00|29022.8|28972.8|29010|28960|29022.8|28972.8|29008.8|28958.8|596
1623825000000|2021-06-16 06:30:00|29009.5|28959.5|28978.7|28958.7|29010.5|28974.6|28974.7|28953.2|642
1623825300000|2021-06-16 06:35:00|28978.1|28958.1|28960.2|28940.2|28980.4|28960.4|28960.2|28925.3|618
1623825600000|2021-06-16 06:40:00|28960.4|28940.4|28968.4|28948.4|28986.2|28950.5|28943|28916|592
1623825900000|2021-06-16 06:45:00|28968.8|28948.8|28973.7|28953.7|28979.7|28959.7|28968.5|28948.5|571
1623826200000|2021-06-16 06:50:00|28973.4|28953.4|28981.2|28961.2|28984.1|28964.1|28971.4|28951.4|475
1623826500000|2021-06-16 06:55:00|28981.1|28961.1|28963.6|28943.6|28995.7|28961.9|28956.9|28936.9|647
1623826800000|2021-06-16 07:00:00|28962.5|28942.5|28959.8|28939.8|28986.3|28952.9|28953.7|28927.9|744
1623827100000|2021-06-16 07:05:00|28957.6|28937.6|28991.1|28971.1|29009.6|28973|28948|28924.3|884
1623827400000|2021-06-16 07:10:00|28991.4|28971.4|29010|28990|29042|29007.9|28986.3|28953.6|809
1623827700000|2021-06-16 07:15:00|29010.6|28990.6|28995.2|28975.2|29022.5|29002.5|28994.8|28974.8|630
1623828000000|2021-06-16 07:20:00|28995.4|28975.4|28966.5|28946.5|29008|28975.6|28963.3|28943.3|720
1623828300000|2021-06-16 07:25:00|28966.9|28946.9|28982.8|28962.8|28984.9|28964.9|28963.5|28943.5|666
1623828600000|2021-06-16 07:30:00|28982.4|28962.4|28980.2|28960.2|28986.5|28966.5|28965|28945|758
1623828900000|2021-06-16 07:35:00|28979.9|28959.9|28963.5|28943.5|28980.2|28960.2|28952.9|28919.9|538
1623829200000|2021-06-16 07:40:00|28963.7|28943.7|28961.4|28941.4|28964.3|28944.3|28954.9|28934.9|623
1623829500000|2021-06-16 07:45:00|28961.2|28941.2|28951.9|28931.9|28963|28943|28948.8|28928.8|618
1623829800000|2021-06-16 07:50:00|28952|28932|28947.4|28927.4|28953.2|28933.2|28947.4|28927.4|507
1623830100000|2021-06-16 07:55:00|28948.4|28928.4|28943.2|28923.2|28949.7|28929.7|28941.1|28921.1|476
1623830400000|2021-06-16 08:00:00|28943.7|28923.7|28946.9|28926.9|28952.4|28932.4|28937.2|28917.2|689
1623830700000|2021-06-16 08:05:00|28947|28927|28933.2|28913.2|28950.4|28930.4|28924.8|28904.8|681
1623831000000|2021-06-16 08:10:00|28932.8|28912.8|28949.8|28929.8|28951.7|28931.7|28912.6|28876.5|724
1623831300000|2021-06-16 08:15:00|28950.2|28930.2|28964.3|28944.3|28971.1|28951.1|28943.3|28923.3|589
1623831600000|2021-06-16 08:20:00|28964.1|28944.1|28956.9|28936.9|28967.6|28947.6|28949.7|28929.7|649
1623831900000|2021-06-16 08:25:00|28956.7|28936.7|28959.3|28939.3|28960.9|28940.9|28955.2|28935.2|474
1623832200000|2021-06-16 08:30:00|28958.9|28938.9|28941.8|28921.8|28959.5|28939.5|28938.2|28918.2|620
1623832500000|2021-06-16 08:35:00|28941.7|28921.7|28953.7|28933.7|28956.6|28936.6|28941|28921|508
1623832800000|2021-06-16 08:40:00|28953.8|28933.8|28951.4|28931.4|28963.4|28943.4|28950.2|28930.2|534
1623833100000|2021-06-16 08:45:00|28951.3|28931.3|28955.3|28935.3|28955.3|28935.3|28946.4|28926.4|425
1623833400000|2021-06-16 08:50:00|28955|28935|28954.2|28934.2|28956.8|28936.8|28949.3|28929.3|503
1623833700000|2021-06-16 08:55:00|28954.9|28934.9|28978.8|28958.8|28985.9|28965.9|28946.8|28926.8|696
1623834000000|2021-06-16 09:00:00|28977.7|28957.7|28955.4|28935.4|28977.7|28957.7|28955.4|28935.4|678
1623834300000|2021-06-16 09:05:00|28955.5|28935.5|28973.2|28953.2|28973.4|28953.4|28954.4|28934.4|782
1623834600000|2021-06-16 09:10:00|28972.4|28952.4|28969.1|28949.1|28973.6|28953.6|28967.5|28947.5|506
1623834900000|2021-06-16 09:15:00|28969|28949|28995.3|28975.3|28996.2|28976.2|28968.9|28948.9|522
1623835200000|2021-06-16 09:20:00|28995.2|28975.2|28987.9|28967.9|28996.5|28976.5|28987|28967|462
1623835500000|2021-06-16 09:25:00|28987.8|28967.8|29001|28981|29004.7|28984.7|28987.8|28967.8|478
1623835800000|2021-06-16 09:30:00|29001.1|28981.1|29013.3|28993.3|29016.3|28996.3|28992.8|28972.8|564
1623836100000|2021-06-16 09:35:00|29013.4|28993.4|29017.9|28997.9|29021.1|29001.1|29013|28993|649
1623836400000|2021-06-16 09:40:00|29017.8|28997.8|29011.3|28991.3|29021.1|29001.1|29009.2|28989.2|576
1623836700000|2021-06-16 09:45:00|29010.8|28990.8|29007.4|28987.4|29011.9|28991.9|29005|28985|506
1623837000000|2021-06-16 09:50:00|29008.1|28988.1|29006.2|28986.2|29011.4|28991.4|29003.8|28983.8|568
1623837300000|2021-06-16 09:55:00|29007|28987|28993.2|28973.2|29010.8|28990.8|28991.9|28971.9|602
1623837600000|2021-06-16 10:00:00|28993.3|28973.3|28995.3|28975.3|29000.2|28980.2|28990.8|28970.8|512
1623837900000|2021-06-16 10:05:00|28995.1|28975.1|28991.1|28971.1|28995.8|28975.8|28987.6|28967.6|406
1623838200000|2021-06-16 10:10:00|28990.9|28970.9|29000.3|28980.3|29001.6|28981.6|28990.9|28970.9|426
1623838500000|2021-06-16 10:15:00|29000.1|28980.1|28977|28957|29000.1|28980.1|28973.9|28953.9|591
1623838800000|2021-06-16 10:20:00|28977.7|28957.7|28960.3|28940.3|28977.8|28957.8|28956|28936|550
1623839100000|2021-06-16 10:25:00|28960.4|28940.4|28970.2|28950.2|28974.1|28954.1|28958.5|28938.5|511
1623839400000|2021-06-16 10:30:00|28971.3|28951.3|28965.9|28945.9|28976.1|28956.1|28963.6|28943.6|550
1623839700000|2021-06-16 10:35:00|28965.7|28945.7|28980|28960|28984.3|28964.3|28965.5|28945.5|505
1623840000000|2021-06-16 10:40:00|28980.8|28960.8|28981.3|28961.3|28982.7|28962.7|28976.7|28956.7|445
1623840300000|2021-06-16 10:45:00|28981.4|28961.4|28981.8|28961.8|28987.2|28967.2|28979.4|28959.4|507
1623840600000|2021-06-16 10:50:00|28981.7|28961.7|29005.1|28985.1|29005.4|28985.4|28979.2|28959.2|590
1623840900000|2021-06-16 10:55:00|29005.2|28985.2|29011.3|28991.3|29011.8|28991.8|29004.3|28984.3|538
1623841200000|2021-06-16 11:00:00|29011.5|28991.5|29009.1|28989.1|29015.9|28995.9|29006.4|28986.4|608
1623841500000|2021-06-16 11:05:00|29009.2|28989.2|29013.8|28993.8|29017.3|28997.3|29007|28987|490
1623841800000|2021-06-16 11:10:00|29014.6|28994.6|29020|29000|29023.8|29003.8|29013|28993|527
1623842100000|2021-06-16 11:15:00|29019.9|28999.9|29020.4|29000.4|29022.5|29002.5|29015.7|28995.7|448
1623842400000|2021-06-16 11:20:00|29020.2|29000.2|29014.1|28994.1|29023.4|29003.4|29013.5|28993.5|536
1623842700000|2021-06-16 11:25:00|29014|28994|29011.5|28991.5|29018.7|28998.7|29010|28990|496
1623843000000|2021-06-16 11:30:00|29010.8|28990.8|29028.5|29008.5|29036.6|29016.6|29010.5|28990.5|697
1623843300000|2021-06-16 11:35:00|29026.9|29006.9|29037|29017|29049.7|29020.1|29023.9|28990.3|656
1623843600000|2021-06-16 11:40:00|29036.9|29016.9|29047.8|29027.8|29049.6|29029.6|29028.1|29008.1|555
1623843900000|2021-06-16 11:45:00|29047.7|29027.7|29048.4|29028.4|29052.2|29032.2|29044.7|29024.7|683
1623844200000|2021-06-16 11:50:00|29048.7|29028.7|29046.8|29026.8|29054.3|29034.3|29045.6|29025.6|550
1623844500000|2021-06-16 11:55:00|29046.7|29026.7|29051.2|29031.2|29059.1|29039.1|29044.4|29024.4|748
1623844800000|2021-06-16 12:00:00|29051|29031|29038.4|29018.4|29055.5|29035.5|29034|29014|711
1623845100000|2021-06-16 12:05:00|29038.2|29018.2|29032.6|29012.6|29038.8|29018.8|29030.6|29010.6|492
1623845400000|2021-06-16 12:10:00|29032.5|29012.5|29017.4|28997.4|29032.5|29012.5|29013.7|28993.7|689
1623845700000|2021-06-16 12:15:00|29017.7|28997.7|29028.4|29008.4|29034.3|29014.3|29012.5|28992.5|645
1623846000000|2021-06-16 12:20:00|29027.6|29007.6|29051.3|29031.3|29059.9|29039.9|29026.6|29006.6|714
1623846300000|2021-06-16 12:25:00|29050.9|29030.9|29051.3|29031.3|29068.4|29035.9|29039.3|29011.5|566
1623846600000|2021-06-16 12:30:00|29051.1|29031.1|29051.9|29031.9|29059.7|29039.7|29047.7|29027.7|723
1623846900000|2021-06-16 12:35:00|29052.4|29032.4|29054.9|29034.9|29057.4|29037.4|29048.4|29028.4|511
1623847200000|2021-06-16 12:40:00|29055.1|29035.1|29060.8|29040.8|29060.9|29040.9|29052.9|29032.9|518
1623847500000|2021-06-16 12:45:00|29059.6|29039.6|29055.2|29035.2|29067.6|29047.6|29055.1|29035.1|561
1623847800000|2021-06-16 12:50:00|29054.9|29034.9|29064.3|29044.3|29068.8|29048.8|29052.1|29032.1|551
1623848100000|2021-06-16 12:55:00|29064.6|29044.6|29055.3|29035.3|29065.8|29045.8|29052.2|29032.2|610
1623848400000|2021-06-16 13:00:00|29055.2|29035.2|29032.1|29012.1|29057.2|29037.2|29031.2|29011.2|701
1623848700000|2021-06-16 13:05:00|29030.7|29010.7|29042|29022|29043.5|29023.5|29019.6|28999.6|716
1623849000000|2021-06-16 13:10:00|29042.1|29022.1|29039.2|29019.2|29045.3|29025.3|29032.4|29012.4|629
1623849300000|2021-06-16 13:15:00|29039.3|29019.3|29045.6|29025.6|29049.5|29029.5|29034.3|29014.3|546
1623849600000|2021-06-16 13:20:00|29045.3|29025.3|29051.6|29031.6|29056|29036|29045.3|29025.3|495
1623849900000|2021-06-16 13:25:00|29051.1|29031.1|29046.4|29026.4|29059.2|29039.2|29040.7|29020.7|471
1623850200000|2021-06-16 13:30:00|29047.1|29027.1|29040.3|29020.3|29051|29031|29037.5|29017.5|493
1623850500000|2021-06-16 13:35:00|29040|29020|29043.1|29023.1|29047.5|29027.5|29039.8|29019.8|422
1623850800000|2021-06-16 13:40:00|29042.8|29022.8|29038.7|29018.7|29046.7|29026.7|29035.5|29015.5|425
1623851100000|2021-06-16 13:45:00|29038.4|29018.4|29037|29017|29044.7|29024.7|29036.6|29016.6|474
1623851400000|2021-06-16 13:50:00|29037.3|29017.3|29022.3|29002.3|29041.2|29021.2|29019|28999|659
1623851700000|2021-06-16 13:55:00|29022.5|29002.5|29051.7|29031.7|29052.6|29032.6|29017.2|28997.2|811
1623852000000|2021-06-16 14:00:00|29051.5|29031.5|29046.6|29026.6|29057.5|29037.5|29044.8|29024.8|635
1623852300000|2021-06-16 14:05:00|29045.8|29025.8|29039.1|29019.1|29053.3|29033.3|29037.8|29017.8|530
1623852600000|2021-06-16 14:10:00|29039|29019|29035.6|29015.6|29039.7|29019.7|29028.8|29008.8|650
1623852900000|2021-06-16 14:15:00|29035.3|29015.3|29032.5|29012.5|29040.2|29020.2|29030|29010|569
1623853200000|2021-06-16 14:20:00|29033.3|29013.3|29018.6|28998.6|29033.4|29013.4|29000.9|28980.9|628
1623853500000|2021-06-16 14:25:00|29018.5|28998.5|28999.4|28979.4|29020.1|29000.1|28986.9|28966.9|676
1623853800000|2021-06-16 14:30:00|28999.2|28979.2|29007.8|28987.8|29012|28992|28994.8|28974.8|567
1623854100000|2021-06-16 14:35:00|29008.6|28988.6|28997.5|28977.5|29010.8|28990.8|28987.2|28967.2|527
1623854400000|2021-06-16 14:40:00|28997.1|28977.1|28995.8|28975.8|29013.8|28993.8|28985.1|28965.1|626
1623854700000|2021-06-16 14:45:00|28995.7|28975.7|28972.7|28952.7|28998.7|28978.7|28965.4|28945.4|734
1623855000000|2021-06-16 14:50:00|28972.6|28952.6|28986.4|28966.4|28987.6|28967.6|28970.6|28950.6|522
1623855300000|2021-06-16 14:55:00|28986.5|28966.5|29012.2|28992.2|29013.1|28993.1|28983.6|28963.6|802
1623855600000|2021-06-16 15:00:00|29012.1|28992.1|29019.4|28999.4|29024.4|29004.4|29007.2|28987.2|615
1623855900000|2021-06-16 15:05:00|29019.3|28999.3|29016.8|28996.8|29023.5|29003.5|29015|28995|487
1623856200000|2021-06-16 15:10:00|29016.4|28996.4|29017.6|28997.6|29023.4|29003.4|29013.8|28993.8|475
1623856500000|2021-06-16 15:15:00|29017.8|28997.8|29009.4|28989.4|29026.1|28999.4|29000.9|28976.1|484
1623856800000|2021-06-16 15:20:00|29009.3|28989.3|28987.4|28967.4|29023.8|28990|28984.2|28952.9|811
1623857100000|2021-06-16 15:25:00|28987|28967|29000.7|28950.7|29023.6|28986.3|28976.2|28940.7|707
1623857400000|2021-06-16 15:30:00|29001.1|28951.1|29020.3|28970.3|29027.5|28977.5|28984.5|28946.1|873
1623857700000|2021-06-16 15:35:00|29020.4|28970.4|29021.4|28971.4|29045.3|28995.3|28991.7|28941.7|802
1623858000000|2021-06-16 15:40:00|29021.2|28971.2|29024.9|28974.9|29027.7|28990.8|28994|28953.7|797
1623858300000|2021-06-16 15:45:00|29010.2|28990.2|28995.5|28975.5|29030.4|28992.4|28993.9|28962.8|687
1623858600000|2021-06-16 15:50:00|28995.2|28975.2|28991.4|28971.4|28996.7|28976.7|28990.6|28970.6|609
1623858900000|2021-06-16 15:55:00|28991.9|28971.9|28987.8|28967.8|28995.1|28975.1|28984.1|28964.1|563
1623859200000|2021-06-16 16:00:00|28988.4|28968.4|28979|28959|28990.3|28970.3|28975.3|28955.3|529
1623859500000|2021-06-16 16:05:00|28979.7|28959.7|28992.8|28972.8|29008.9|28974|28979.4|28942.4|496
1623859800000|2021-06-16 16:10:00|28992.3|28972.3|29000.1|28980.1|29021|28990|28990.4|28958.3|668
1623860100000|2021-06-16 16:15:00|29000.5|28980.5|29005.8|28955.8|29017.1|28981.3|28987.8|28953.3|542
1623860400000|2021-06-16 16:20:00|29005.5|28955.5|29016.6|28966.6|29018.8|28982.4|28987.7|28954|582
1623860700000|2021-06-16 16:25:00|29017.1|28967.1|29000.1|28980.1|29024.3|28988.6|28998.3|28962.8|580
1623861000000|2021-06-16 16:30:00|29001.3|28981.3|28997.5|28977.5|29004.8|28984.8|28995.6|28975.6|502
1623861300000|2021-06-16 16:35:00|28997.4|28977.4|29004.7|28984.7|29018.6|28985.4|28988.9|28954.6|543
1623861600000|2021-06-16 16:40:00|29004.5|28984.5|29006.2|28986.2|29024.9|28991.7|29002|28970.4|435
1623861900000|2021-06-16 16:45:00|29007|28987|29016.7|28966.7|29047.5|29000.7|29007|28965.7|649
1623862200000|2021-06-16 16:50:00|29016.9|28966.9|29003.6|28983.6|29019.7|28985.3|28998.4|28963.9|533
1623862500000|2021-06-16 16:55:00|29002.7|28982.7|28997.7|28977.7|29019.4|28984.1|28995.4|28965.3|516
1623862800000|2021-06-16 17:00:00|28997.2|28977.2|29021.6|28971.6|29026.9|28987.9|28997.1|28962.6|507
1623863100000|2021-06-16 17:05:00|29021.7|28971.7|29014.4|28994.4|29033.9|28997.8|29013.9|28969.5|480
1623863400000|2021-06-16 17:10:00|29013.8|28993.8|29029.7|28979.7|29032.7|28995.7|29011.5|28970.9|585
1623863700000|2021-06-16 17:15:00|29030|28980|29041.1|28991.1|29041.1|29000.1|29015.7|28978.7|531
1623864000000|2021-06-16 17:20:00|29041.7|28991.7|29037.2|28987.2|29048.8|28998.8|29034.8|28984.8|585
1623864300000|2021-06-16 17:25:00|29038.3|28988.3|29038.1|28988.1|29041|28991|29031.6|28981.6|626
1623864600000|2021-06-16 17:30:00|29036.8|28986.8|29035.6|28985.6|29041.4|28991.4|29031.2|28981.2|734
1623864900000|2021-06-16 17:35:00|29035.5|28985.5|29023.6|29003.6|29038.4|29004.7|29019.3|28978.9|524
1623865200000|2021-06-16 17:40:00|29024.5|29004.5|29009.5|28989.5|29040|29004.5|29007.1|28972.7|387
1623865500000|2021-06-16 17:45:00|29009.6|28989.6|29023.4|28973.4|29025.8|28992|29005.4|28969.8|394
1623865800000|2021-06-16 17:50:00|29024|28974|29031.8|28981.8|29036.6|28990.9|29005.2|28970.8|449
1623866100000|2021-06-16 17:55:00|29030.5|28980.5|29052.2|28948.6|29080|28999.8|29030|28940.4|728
1623866400000|2021-06-16 18:00:00|29052.5|28945.5|29236.2|29186.2|29240|29193|29052.5|28945.5|1169
1623866700000|2021-06-16 18:05:00|29235.7|29185.7|29237|29187|29249.3|29199.3|29200.2|29150.2|1130
1623867000000|2021-06-16 18:10:00|29235.5|29185.5|29287.3|29237.3|29312.7|29261|29227.8|29177.8|1105
1623867300000|2021-06-16 18:15:00|29287.5|29237.5|29340.5|29290.5|29342|29292|29275.9|29225.9|1087
1623867600000|2021-06-16 18:20:00|29333.3|29283.3|29290.7|29240.7|29348.2|29298.2|29282.4|29239.5|1035
1623867900000|2021-06-16 18:25:00|29291.6|29241.6|29282.8|29232.8|29329.7|29265.9|29261.9|29206|1042
1623868200000|2021-06-16 18:30:00|29285.5|29235.5|29328.2|29278.2|29333.6|29279.6|29266.3|29179.6|1119
1623868500000|2021-06-16 18:35:00|29320.4|29270.4|29368.2|29318.2|29377.3|29321.9|29309.1|29241|1159
1623868800000|2021-06-16 18:40:00|29374.3|29324.3|29397.9|29347.9|29406.7|29363|29356.5|29306.5|1085
1623869100000|2021-06-16 18:45:00|29396.4|29346.4|29401.9|29351.9|29421.3|29373|29373|29323.5|1092
1623869400000|2021-06-16 18:50:00|29401.5|29351.5|29377.3|29327.3|29409.2|29359.2|29351.1|29315.6|1105
1623869700000|2021-06-16 18:55:00|29374.9|29324.9|29394.3|29344.3|29402|29361.1|29358.4|29324|1018
1623870000000|2021-06-16 19:00:00|29395.4|29345.4|29385.8|29335.8|29460.8|29417|29383.8|29333.8|1023
1623870300000|2021-06-16 19:05:00|29385.9|29335.9|29345.3|29295.3|29393.5|29343.5|29332.7|29293.3|995
1623870600000|2021-06-16 19:10:00|29343.4|29293.4|29372.5|29322.5|29372.5|29324.4|29324.1|29283.5|977
1623870900000|2021-06-16 19:15:00|29371|29321|29361.7|29311.7|29374.4|29337.1|29354.8|29304.8|820
1623871200000|2021-06-16 19:20:00|29361.3|29311.3|29355.8|29305.8|29371.9|29321.9|29351.6|29301.6|827
1623871500000|2021-06-16 19:25:00|29356.9|29306.9|29372.7|29322.7|29376.9|29339.7|29349.8|29302.5|816
1623871800000|2021-06-16 19:30:00|29374.8|29324.8|29388.8|29338.8|29389.3|29353.5|29357.9|29319.2|738
1623872100000|2021-06-16 19:35:00|29389|29339|29388.9|29338.9|29429.1|29379.1|29375.2|29322.3|718
1623872400000|2021-06-16 19:40:00|29389.9|29339.9|29365.8|29315.8|29391.9|29341.9|29330.9|29280.9|804
1623872700000|2021-06-16 19:45:00|29364.6|29314.6|29340.3|29290.3|29374.4|29336.6|29335.8|29285.8|843
1623873000000|2021-06-16 19:50:00|29341.6|29291.6|29369.3|29319.3|29399.6|29324.4|29339.9|29289.9|968
1623873300000|2021-06-16 19:55:00|29369.1|29319.1|29369.4|29319.4|29378.5|29328.5|29356.9|29306.9|999
1623873600000|2021-06-16 20:00:00|29371.6|29321.6|29377.4|29327.4|29389.9|29333|29358.8|29307.5|835
1623873900000|2021-06-16 20:05:00|29374.6|29324.6|29368.1|29315.1|29376.9|29326.9|29351.8|29294.1|646
1623874200000|2021-06-16 20:10:00|29371.9|29317.3|29383.8|29333.8|29394.1|29337.2|29366.7|29316.7|765
1623874500000|2021-06-16 20:15:00|29384.6|29333.2|29385.1|29335|29395.3|29339.8|29377.5|29323.1|908
1623874800000|2021-06-16 20:20:00|29382.7|29332.7|29385.1|29335.1|29395.9|29340.2|29376.7|29322.5|844
1623875100000|2021-06-16 20:25:00|29385|29335|29375.1|29325.1|29388.8|29338.8|29361.5|29311|667
1623875400000|2021-06-16 20:30:00|29374.9|29324.9|29379|29329|29383.9|29330.8|29368.9|29318.9|655
1623875700000|2021-06-16 20:35:00|29379.2|29329.2|29379.5|29329.5|29386.8|29344.6|29364.6|29321.6|476
1623876000000|2021-06-16 20:40:00|29380.9|29330.9|29381.5|29331.5|29384.9|29350.2|29370.2|29323.8|587
1623876300000|2021-06-16 20:45:00|29381.3|29331.3|29374.2|29324.2|29382|29332|29369.3|29319.3|488
1623876600000|2021-06-16 20:50:00|29374|29324|29379.2|29329.2|29392.2|29332.7|29371.5|29321.2|610
1623876900000|2021-06-16 20:55:00|29378.3|29328.3|29399.5|29332.9|29401.8|29333|29369.4|29301.7|625
1623877200000|2021-06-16 21:00:00|29422.2|29328.6|29439.8|29332.8|29447.5|29340.5|29422.2|29319.6|103
1623877500000|2021-06-16 21:05:00|29429.7|29322.7|29434.3|29327.3|29444.4|29337.4|29416.6|29309.6|162
1623877800000|2021-06-16 21:10:00|29423|29316|29436.7|29329.7|29444.4|29337.4|29413.3|29306.3|200
1623878100000|2021-06-16 21:15:00|29435.3|29328.3|29442.7|29335.7|29446.4|29339.4|29428.2|29321.2|213
1623878400000|2021-06-16 21:20:00|29440.5|29333.5|29433.1|29326.1|29450.6|29343.6|29432|29325|285
1623878700000|2021-06-16 21:25:00|29440.1|29333.1|29441|29334|29449.8|29345|29425|29319|253
1623879000000|2021-06-16 21:30:00|29442.1|29335.1|29444.3|29337.3|29446.4|29342.5|29427|29320|200
1623879300000|2021-06-16 21:35:00|29432|29325.5|29439.8|29332.8|29448.1|29343.9|29430.3|29325.3|174
1623879600000|2021-06-16 21:40:00|29434.9|29332.4|29446.5|29339.5|29447.6|29343.4|29427.4|29320.4|181
1623879900000|2021-06-16 21:45:00|29442.8|29335.8|29444.8|29337.8|29446.2|29343.7|29431.4|29324.4|187
1623880200000|2021-06-16 21:50:00|29442.8|29335.8|29445.3|29339.8|29450.2|29346.9|29437.3|29330.3|283
1623880500000|2021-06-16 21:55:00|29445.2|29341.8|29443.5|29338.3|29452.3|29350.2|29437.6|29330.6|236
1623880800000|2021-06-16 22:00:00|29445.6|29338.6|29441.8|29340.1|29446.8|29354.5|29423.1|29324.9|499
1623881100000|2021-06-16 22:05:00|29439.7|29340.8|29429.9|29322.9|29448.2|29346.4|29423.7|29316.7|305
1623881400000|2021-06-16 22:10:00|29430.8|29323.8|29411.1|29317.4|29441.9|29346|29405.4|29316.8|385
1623881700000|2021-06-16 22:15:00|29402.7|29323.1|29382.3|29318.7|29410.2|29341.3|29377.7|29310.8|413
1623882000000|2021-06-16 22:20:00|29385.9|29329.1|29387.6|29316.6|29387.6|29334.4|29379.7|29311.9|340
1623882300000|2021-06-16 22:25:00|29387.5|29322.4|29385.1|29329.4|29389.8|29337.7|29380.7|29315.8|261
1623882600000|2021-06-16 22:30:00|29387|29335.4|29381.2|29330.4|29388.4|29335.4|29375.6|29304|305
1623882900000|2021-06-16 22:35:00|29380.2|29322.3|29381|29331|29392|29337.8|29376.6|29316.1|322
1623883200000|2021-06-16 22:40:00|29379.9|29329.9|29381.2|29327.2|29392.6|29337.2|29377.2|29313.5|337
1623883500000|2021-06-16 22:45:00|29381.8|29323.9|29382.5|29323.7|29396.7|29336.7|29374.6|29310|410
1623883800000|2021-06-16 22:50:00|29382.2|29324.9|29383.3|29323.5|29390.5|29337.6|29373.5|29314.9|332
1623884100000|2021-06-16 22:55:00|29383.2|29323.4|29379.5|29324.8|29388|29338|29375.8|29307.6|315
1623884400000|2021-06-16 23:00:00|29383.3|29333.3|29388.5|29335.9|29396.6|29337.9|29376.2|29311.1|555
1623884700000|2021-06-16 23:05:00|29392.6|29328.5|29389.5|29339.5|29408|29346.9|29387.5|29328.5|463
1623885000000|2021-06-16 23:10:00|29390.8|29340.8|29388.1|29338.1|29394.6|29340.8|29379.3|29329.3|381
1623885300000|2021-06-16 23:15:00|29388|29338|29396.8|29346.8|29397.2|29346.9|29385.6|29335.6|377
1623885600000|2021-06-16 23:20:00|29394.9|29344.9|29398.3|29348.3|29401.1|29351.1|29394.4|29344.4|385
1623885900000|2021-06-16 23:25:00|29400.4|29350.4|29398.4|29348.4|29405.4|29355.4|29394|29344|328
1623886200000|2021-06-16 23:30:00|29397|29343.5|29398.9|29348.9|29405.4|29355.4|29395.2|29343.5|385
1623886500000|2021-06-16 23:35:00|29398.8|29348.8|29405.6|29355.6|29409.8|29359.8|29397.2|29347.2|460
1623886800000|2021-06-16 23:40:00|29405.3|29355.3|29399.2|29349.2|29407.4|29357.4|29395.4|29345.4|457
1623887100000|2021-06-16 23:45:00|29400.5|29350.5|29401.8|29351.8|29404.6|29354.6|29396.4|29346.4|422
1623887400000|2021-06-16 23:50:00|29401.7|29351.7|29392.7|29342.7|29401.7|29351.7|29388.2|29338.2|441
1623887700000|2021-06-16 23:55:00|29392.4|29342.4|29385.3|29335.3|29394.3|29344.3|29384.6|29334.6|441
1623888000000|2021-06-17 00:00:00|29379.2|29329.2|29372.5|29322.5|29392.9|29339.3|29369.9|29319.9|698
1623888300000|2021-06-17 00:05:00|29371.6|29321.6|29375.8|29325.8|29379.5|29329.5|29368.5|29318.5|486
1623888600000|2021-06-17 00:10:00|29375.9|29325.9|29392.6|29342.6|29392.7|29342.7|29375|29325|537
1623888900000|2021-06-17 00:15:00|29392.5|29342.5|29390.9|29340.9|29398.1|29348.1|29389.3|29339.3|473
1623889200000|2021-06-17 00:20:00|29390.8|29340.8|29386.7|29336.7|29391.1|29341.1|29381.7|29331.7|495
1623889500000|2021-06-17 00:25:00|29387.2|29337.2|29375.2|29325.2|29388.3|29338.3|29373.8|29323.8|486
1623889800000|2021-06-17 00:30:00|29374.9|29324.9|29375.5|29325.5|29378.1|29328.1|29370.5|29320.5|466
1623890100000|2021-06-17 00:35:00|29375.6|29325.6|29375|29325|29380.1|29330.1|29372|29322|470
1623890400000|2021-06-17 00:40:00|29374.9|29324.9|29379.8|29329.8|29383.3|29347|29366.6|29324.7|452
1623890700000|2021-06-17 00:45:00|29380.1|29330.1|29388.8|29338.8|29390.1|29353.8|29373.8|29330.1|469
1623891000000|2021-06-17 00:50:00|29386.1|29336.1|29386.7|29336.7|29394.2|29357.2|29375|29334|553
1623891300000|2021-06-17 00:55:00|29387|29337|29391.9|29341.9|29394.3|29344.3|29383.6|29333.6|532
1623891600000|2021-06-17 01:00:00|29391.8|29341.8|29375.6|29325.6|29392.5|29349.1|29362.1|29325.4|594
1623891900000|2021-06-17 01:05:00|29375.5|29325.5|29384.1|29334.1|29386.2|29336.2|29375.5|29325.5|481
1623892200000|2021-06-17 01:10:00|29383.9|29333.9|29372.2|29322.2|29386.4|29343.9|29363.4|29321.6|518
1623892500000|2021-06-17 01:15:00|29372|29322|29373.4|29323.4|29378.9|29342.7|29361.4|29322|467
1623892800000|2021-06-17 01:20:00|29373.5|29323.5|29366.1|29316.1|29374.3|29338.4|29351.7|29313.8|401
1623893100000|2021-06-17 01:25:00|29365.9|29315.9|29366.8|29316.8|29368.5|29331.7|29351.5|29314.1|382
1623893400000|2021-06-17 01:30:00|29367.3|29317.3|29368.8|29318.8|29369.5|29319.5|29359|29309|722
1623893700000|2021-06-17 01:35:00|29368.5|29318.5|29376.3|29326.3|29376.3|29326.3|29367.8|29317.8|507
1623894000000|2021-06-17 01:40:00|29376.4|29326.4|29369.7|29319.7|29377.5|29335.2|29355.2|29319.3|341
1623894300000|2021-06-17 01:45:00|29369.5|29319.5|29368.1|29318.1|29377.1|29338.9|29358.9|29316.6|452
1623894600000|2021-06-17 01:50:00|29368|29318|29366.6|29316.6|29370.8|29320.8|29364.9|29314.9|397
1623894900000|2021-06-17 01:55:00|29366.5|29316.5|29364.8|29314.8|29367|29326.7|29346.7|29307.2|416
1623895200000|2021-06-17 02:00:00|29364.6|29314.6|29363|29313|29365.5|29326.5|29346.5|29307.6|425
1623895500000|2021-06-17 02:05:00|29362.5|29312.5|29353.3|29303.3|29365.5|29315.5|29353.1|29303.1|426
1623895800000|2021-06-17 02:10:00|29353.5|29303.5|29353.7|29303.7|29356.7|29318.8|29337|29298.7|437
1623896100000|2021-06-17 02:15:00|29353.3|29303.3|29354.3|29304.3|29357|29307|29349.7|29299.7|394
1623896400000|2021-06-17 02:20:00|29354.1|29304.1|29354.4|29304.4|29357.5|29315.1|29334.9|29297.9|367
1623896700000|2021-06-17 02:25:00|29354.5|29304.5|29351.8|29301.8|29355.1|29305.1|29350.5|29300.5|326
1623897000000|2021-06-17 02:30:00|29352.3|29302.3|29356|29306|29358.4|29308.4|29351.3|29301.3|326
1623897300000|2021-06-17 02:35:00|29356.4|29306.4|29361|29311|29363.6|29313.6|29355|29305|360
1623897600000|2021-06-17 02:40:00|29360.7|29310.7|29356.4|29306.4|29361.2|29311.2|29355.2|29305.2|341
1623897900000|2021-06-17 02:45:00|29356.6|29306.6|29354|29304|29357.2|29307.2|29353.2|29303.2|268
1623898200000|2021-06-17 02:50:00|29354.1|29304.1|29349.1|29299.1|29354.8|29304.8|29345|29295|361
1623898500000|2021-06-17 02:55:00|29348.9|29298.9|29352.8|29302.8|29357.2|29307.2|29345.6|29295.6|426
1623898800000|2021-06-17 03:00:00|29352.1|29302.1|29354.9|29304.9|29355.8|29305.8|29348.3|29298.3|379
1623899100000|2021-06-17 03:05:00|29355.1|29305.1|29353.9|29303.9|29355.7|29305.7|29351.3|29301.3|325
1623899400000|2021-06-17 03:10:00|29353.5|29303.5|29353|29303|29354.3|29304.3|29348.6|29298.6|323
1623899700000|2021-06-17 03:15:00|29352.9|29302.9|29354.6|29304.6|29356.3|29306.3|29351.9|29301.9|232
1623900000000|2021-06-17 03:20:00|29354.7|29304.7|29355.4|29305.4|29356|29306|29352.1|29302.1|209
1623900300000|2021-06-17 03:25:00|29355.5|29305.5|29363.7|29313.7|29363.8|29313.8|29354.4|29304.4|321
1623900600000|2021-06-17 03:30:00|29363.8|29313.8|29361.8|29311.8|29365.3|29315.3|29359.4|29309.4|345
1623900900000|2021-06-17 03:35:00|29361.4|29311.4|29363.5|29313.5|29365|29315|29361.3|29311.3|317
1623901200000|2021-06-17 03:40:00|29363.6|29313.6|29365.4|29315.4|29366.7|29316.7|29361.8|29311.8|318
1623901500000|2021-06-17 03:45:00|29365.3|29315.3|29367.3|29317.3|29369|29319|29364.1|29314.1|315
1623901800000|2021-06-17 03:50:00|29367.2|29317.2|29371.1|29321.1|29372.4|29322.4|29364.5|29314.5|282
1623902100000|2021-06-17 03:55:00|29371.2|29321.2|29375.5|29325.5|29376|29337.4|29357.4|29320.3|311
1623902400000|2021-06-17 04:00:00|29375|29325|29372.4|29322.4|29376.3|29335.7|29355.7|29320|361
1623902700000|2021-06-17 04:05:00|29372|29322|29374.1|29324.1|29374.5|29324.5|29370.7|29320.7|253
1623903000000|2021-06-17 04:10:00|29374.2|29324.2|29372.7|29322.7|29375.3|29325.3|29372.2|29322.2|284
1623903300000|2021-06-17 04:15:00|29373|29323|29368.4|29318.4|29373.9|29323.9|29366.6|29316.6|334
1623903600000|2021-06-17 04:20:00|29368.3|29318.3|29371.7|29321.7|29372.5|29322.5|29367.5|29317.5|248
1623903900000|2021-06-17 04:25:00|29372|29322|29373|29323|29374.5|29324.5|29371.1|29321.1|262
1623904200000|2021-06-17 04:30:00|29373.3|29323.3|29373.7|29323.7|29374.3|29338.2|29358.2|29320.5|272
1623904500000|2021-06-17 04:35:00|29373.6|29323.6|29369.1|29319.1|29373.8|29323.8|29368.7|29318.7|290
1623904800000|2021-06-17 04:40:00|29369|29319|29365.7|29315.7|29369.1|29319.1|29365.7|29315.7|251
1623905100000|2021-06-17 04:45:00|29365.9|29315.9|29364.2|29314.2|29366.1|29316.1|29362.2|29312.2|239
1623905400000|2021-06-17 04:50:00|29364.3|29314.3|29360.2|29310.2|29364.3|29314.3|29359|29309|304
1623905700000|2021-06-17 04:55:00|29360.1|29310.1|29355|29305|29360.5|29310.5|29352.7|29302.7|298
1623906000000|2021-06-17 05:00:00|29355.1|29305.1|29363.4|29313.4|29365.1|29315.1|29355|29305|314
1623906300000|2021-06-17 05:05:00|29363.5|29313.5|29361.6|29311.6|29363.7|29313.7|29360.1|29310.1|261
1623906600000|2021-06-17 05:10:00|29361.7|29311.7|29365|29315|29366.1|29316.1|29361.2|29311.2|223
1623906900000|2021-06-17 05:15:00|29364.5|29314.5|29364.2|29314.2|29366.7|29316.7|29363.9|29313.9|244
1623907200000|2021-06-17 05:20:00|29364.1|29314.1|29366.4|29316.4|29368.4|29318.4|29363.5|29313.5|220
1623907500000|2021-06-17 05:25:00|29366.2|29316.2|29330.7|29310.7|29368.5|29318.5|29328.4|29292.6|318
1623907800000|2021-06-17 05:30:00|29327.4|29307.4|29348.6|29298.6|29354.4|29314.3|29327.4|29296.8|456
1623908100000|2021-06-17 05:35:00|29348.7|29298.7|29340.7|29290.7|29348.8|29298.8|29338.5|29288.5|418
1623908400000|2021-06-17 05:40:00|29340.9|29290.9|29337.4|29287.4|29341.6|29291.6|29336|29286|466
1623908700000|2021-06-17 05:45:00|29337.6|29287.6|29337.3|29287.3|29340.5|29290.5|29326.1|29276.1|433
1623909000000|2021-06-17 05:50:00|29337.1|29287.1|29339.7|29289.7|29340.4|29290.4|29336.1|29286.1|391
1623909300000|2021-06-17 05:55:00|29339.5|29289.5|29346.2|29296.2|29346.2|29296.2|29331.3|29281.3|563
1623909600000|2021-06-17 06:00:00|29347.3|29297.3|29367.6|29347.6|29389.8|29349.9|29328.7|29296.3|687
1623909900000|2021-06-17 06:05:00|29367.7|29347.7|29420.7|29400.7|29439.4|29405.4|29367.7|29333.4|733
1623910200000|2021-06-17 06:10:00|29420.6|29400.6|29447.7|29397.7|29469.7|29419.7|29419.4|29383.9|860
1623910500000|2021-06-17 06:15:00|29447.8|29397.8|29433.7|29383.7|29450.1|29400.1|29428.8|29378.8|707
1623910800000|2021-06-17 06:20:00|29434.5|29384.5|29401.1|29351.1|29436.2|29386.2|29392.1|29342.1|723
1623911100000|2021-06-17 06:25:00|29401.3|29351.3|29386.8|29336.8|29401.5|29363.8|29377.1|29327.1|686
1623911400000|2021-06-17 06:30:00|29385.9|29335.9|29387.6|29367.6|29390.5|29370.5|29365|29335.9|749
1623911700000|2021-06-17 06:35:00|29388.1|29368.1|29387.1|29367.1|29402.5|29373.6|29382.2|29349|688
1623912000000|2021-06-17 06:40:00|29386.7|29366.7|29404.2|29384.2|29404.8|29384.8|29384.5|29364.5|706
1623912300000|2021-06-17 06:45:00|29403.9|29383.9|29397.3|29377.3|29408.2|29388.2|29386.5|29366.5|753
1623912600000|2021-06-17 06:50:00|29397.2|29377.2|29387.1|29367.1|29397.8|29377.8|29368.9|29348.9|715
1623912900000|2021-06-17 06:55:00|29402.1|29352.1|29377.5|29357.5|29404.2|29371.2|29369.9|29345.4|754
1623913200000|2021-06-17 07:00:00|29377.3|29357.3|29390|29370|29393.4|29373.4|29371.2|29351.2|876
1623913500000|2021-06-17 07:05:00|29390.2|29370.2|29415.4|29395.4|29421|29401|29389.8|29369.8|757
1623913800000|2021-06-17 07:10:00|29415.8|29395.8|29464.8|29444.8|29466.3|29446.3|29415.5|29395.5|908
1623914100000|2021-06-17 07:15:00|29464.6|29444.6|29479.8|29459.8|29487.4|29467.4|29458|29438|863
1623914400000|2021-06-17 07:20:00|29479.3|29459.3|29480.1|29460.1|29485.2|29465.2|29467.3|29447.3|873
1623914700000|2021-06-17 07:25:00|29479.9|29459.9|29501.3|29481.3|29503.7|29483.7|29479.7|29459.7|723
1623915000000|2021-06-17 07:30:00|29501.6|29481.6|29580.7|29560.7|29593|29560.9|29501.4|29468.5|881
1623915300000|2021-06-17 07:35:00|29580.4|29560.4|29574.4|29554.4|29580.4|29560.4|29557.4|29537.4|826
1623915600000|2021-06-17 07:40:00|29574.6|29554.6|29594.5|29574.5|29608.5|29588.5|29573.1|29553|787
1623915900000|2021-06-17 07:45:00|29594.3|29574.3|29570.2|29550.2|29596.3|29576.3|29558.1|29538.1|828
1623916200000|2021-06-17 07:50:00|29569.6|29549.6|29572.1|29552.1|29573.6|29553.6|29561.6|29541.6|744
1623916500000|2021-06-17 07:55:00|29572.5|29552.5|29535.6|29515.6|29575.1|29555.1|29535.2|29497.1|821
1623916800000|2021-06-17 08:00:00|29537.4|29517.4|29517.1|29497.1|29564.4|29537.6|29509.4|29482.9|909
1623917100000|2021-06-17 08:05:00|29516.8|29496.8|29535.2|29515.2|29546.3|29526.3|29514|29494|823
1623917400000|2021-06-17 08:10:00|29534.8|29514.8|29533.7|29513.7|29537.8|29517.8|29524.1|29504.1|679
1623917700000|2021-06-17 08:15:00|29533.5|29513.5|29563.7|29543.7|29565.4|29545.4|29531|29511|744
1623918000000|2021-06-17 08:20:00|29563.8|29543.8|29584|29564|29594.8|29574.8|29563.3|29543.3|821
1623918300000|2021-06-17 08:25:00|29584.2|29564.2|29580.6|29560.6|29595.4|29575.4|29575.9|29555.9|764
1623918600000|2021-06-17 08:30:00|29580.8|29560.8|29586.1|29566.1|29587.1|29567.1|29571.9|29551.9|759
1623918900000|2021-06-17 08:35:00|29586.4|29566.4|29588.1|29568.1|29592.9|29572.9|29580.6|29560.6|757
1623919200000|2021-06-17 08:40:00|29587.8|29567.8|29590.6|29570.6|29612.3|29586.3|29587.4|29561.7|670
1623919500000|2021-06-17 08:45:00|29590.9|29570.9|29630.6|29610.6|29634.9|29614.9|29587.7|29567.7|719
1623919800000|2021-06-17 08:50:00|29630.8|29610.8|29653.6|29633.6|29654.8|29634.8|29630.2|29610.2|707
1623920100000|2021-06-17 08:55:00|29653.7|29633.7|29623.9|29603.9|29654|29634|29623.1|29603.1|706
1623920400000|2021-06-17 09:00:00|29625.6|29605.6|29593.3|29573.3|29626.4|29606.4|29592.3|29572.3|637
1623920700000|2021-06-17 09:05:00|29592.8|29572.8|29610.5|29590.5|29636.7|29603.2|29591.7|29569.9|698
1623921000000|2021-06-17 09:10:00|29610.9|29590.9|29606.2|29586.2|29613.2|29593.2|29604|29584|543
1623921300000|2021-06-17 09:15:00|29606.3|29586.3|29598.7|29578.7|29611.6|29591.6|29594|29574|633
1623921600000|2021-06-17 09:20:00|29598.8|29578.8|29605.2|29585.2|29608.3|29588.3|29590.7|29570.7|667
1623921900000|2021-06-17 09:25:00|29605.3|29585.3|29620.8|29600.8|29630|29610|29601.1|29581.1|717
1623922200000|2021-06-17 09:30:00|29620.3|29600.3|29624.8|29604.8|29628.3|29608.3|29608.7|29588.7|723
1623922500000|2021-06-17 09:35:00|29624.5|29604.5|29609|29589|29624.8|29604.8|29604.5|29584.5|745
1623922800000|2021-06-17 09:40:00|29609.1|29589.1|29610|29590|29623.9|29603.9|29608.3|29588.3|603
1623923100000|2021-06-17 09:45:00|29610.2|29590.2|29618.9|29598.9|29619.7|29599.7|29609.7|29589.7|635
1623923400000|2021-06-17 09:50:00|29618.6|29598.6|29632.9|29612.9|29640.8|29620.8|29618.6|29598.6|637
1623923700000|2021-06-17 09:55:00|29632.5|29612.5|29631.7|29611.7|29634.8|29614.8|29620.1|29600.1|858
1623924000000|2021-06-17 10:00:00|29630.8|29610.8|29652.1|29632.1|29665.9|29633.1|29628.4|29608.4|831
1623924300000|2021-06-17 10:05:00|29652.4|29632.4|29674.7|29654.7|29683.5|29657.3|29649.9|29629.9|683
1623924600000|2021-06-17 10:10:00|29676.2|29656.2|29696.9|29676.9|29697.6|29677.6|29671.7|29651.7|773
1623924900000|2021-06-17 10:15:00|29697.4|29677.4|29720.4|29700.4|29738.1|29708.1|29695.9|29675.9|804
1623925200000|2021-06-17 10:20:00|29720.5|29700.5|29748.6|29728.6|29753.6|29733.6|29715.5|29695.5|859
1623925500000|2021-06-17 10:25:00|29748.7|29728.7|29732.1|29712.1|29757.8|29729|29732.1|29707.6|798
1623925800000|2021-06-17 10:30:00|29732|29712|29712.1|29692.1|29750.9|29719.1|29694.5|29668.8|888
1623926100000|2021-06-17 10:35:00|29711.8|29691.8|29687.8|29667.8|29716.9|29696.9|29673.1|29650.7|797
1623926400000|2021-06-17 10:40:00|29688.4|29668.4|29691.9|29671.9|29709.5|29677.9|29678.4|29658.4|811
1623926700000|2021-06-17 10:45:00|29692.1|29672.1|29709.5|29689.5|29711|29691|29684.9|29664.9|704
1623927000000|2021-06-17 10:50:00|29709.4|29689.4|29720.5|29700.5|29729.5|29709.5|29702.9|29682.9|782
1623927300000|2021-06-17 10:55:00|29720.8|29700.8|29696.6|29676.6|29723.4|29703.4|29694|29674|752
1623927600000|2021-06-17 11:00:00|29696.2|29676.2|29684.4|29664.4|29701.5|29681.5|29683.3|29663.3|747
1623927900000|2021-06-17 11:05:00|29684.3|29664.3|29689.2|29669.2|29692.2|29672.2|29661.3|29641.3|868
1623928200000|2021-06-17 11:10:00|29689.3|29669.3|29708.6|29688.6|29726.7|29702|29687.4|29664.5|742
1623928500000|2021-06-17 11:15:00|29708.8|29688.8|29719.5|29699.5|29723.4|29701.9|29700.4|29673.4|754
1623928800000|2021-06-17 11:20:00|29719.3|29699.3|29721.8|29701.8|29724.3|29704.3|29705|29685|784
1623929100000|2021-06-17 11:25:00|29721.6|29701.6|29715.9|29695.9|29726.4|29706.4|29708.8|29688.8|743
1623929400000|2021-06-17 11:30:00|29716.2|29696.2|29703.9|29683.9|29718.9|29698.9|29702.7|29682.7|623
1623929700000|2021-06-17 11:35:00|29703.7|29683.7|29708|29688|29711.8|29691.8|29702.9|29682.9|641
1623930000000|2021-06-17 11:40:00|29708.8|29688.8|29713.7|29693.7|29713.9|29693.9|29696|29676|764
1623930300000|2021-06-17 11:45:00|29715.4|29695.4|29717.6|29667.6|29732.7|29695.4|29698.7|29664.7|728
1623930600000|2021-06-17 11:50:00|29715.6|29665.6|29687.8|29667.8|29719.6|29684.7|29687.3|29664.3|795
1623930900000|2021-06-17 11:55:00|29688.2|29668.2|29697.1|29677.1|29702.6|29682.6|29687.5|29667.5|801
1623931200000|2021-06-17 12:00:00|29697.5|29677.5|29695.3|29675.3|29700.3|29680.3|29691.8|29671.8|806
1623931500000|2021-06-17 12:05:00|29695.5|29675.5|29661.4|29641.4|29698.8|29678.8|29661.4|29641.4|716
1623931800000|2021-06-17 12:10:00|29661.3|29641.3|29698.2|29678.2|29701.7|29681.7|29661.3|29641.3|829
1623932100000|2021-06-17 12:15:00|29695.7|29675.7|29689.7|29669.7|29698.9|29678.9|29685.8|29665.8|714
1623932400000|2021-06-17 12:20:00|29690.8|29670.8|29713.5|29693.5|29720.2|29700.2|29690.8|29670.8|883
1623932700000|2021-06-17 12:25:00|29713.6|29693.6|29719.1|29669.1|29726.2|29694.2|29699.4|29664|844
1623933000000|2021-06-17 12:30:00|29717.8|29667.8|29722.7|29672.7|29725.7|29691.4|29686.2|29651.5|981
1623933300000|2021-06-17 12:35:00|29722.2|29672.2|29726|29706|29743.6|29709.5|29707|29672.2|886
1623933600000|2021-06-17 12:40:00|29724.7|29704.7|29732.1|29712.1|29751.2|29731.2|29723.4|29693.1|814
1623933900000|2021-06-17 12:45:00|29732|29712|29743.1|29723.1|29759.5|29730.1|29724.2|29693.1|711
1623934200000|2021-06-17 12:50:00|29743.5|29723.5|29753.3|29733.3|29754.3|29734.3|29740.4|29720.4|647
1623934500000|2021-06-17 12:55:00|29752|29732|29749.1|29729.1|29761.7|29735.2|29737.5|29707.3|820
1623934800000|2021-06-17 13:00:00|29748.8|29728.8|29754.4|29734.4|29772.5|29739.9|29738.8|29704.6|791
1623935100000|2021-06-17 13:05:00|29754.8|29734.8|29763.5|29743.5|29783.7|29751|29740.3|29714|757
1623935400000|2021-06-17 13:10:00|29763|29743|29774.7|29754.7|29797.2|29762.5|29755.3|29724.9|834
1623935700000|2021-06-17 13:15:00|29774.8|29754.8|29741.5|29721.5|29774.9|29754.9|29738.6|29718.6|798
1623936000000|2021-06-17 13:20:00|29741.6|29721.6|29715.8|29695.8|29744.2|29724.2|29714.1|29694.1|722
1623936300000|2021-06-17 13:25:00|29715.9|29695.9|29699.6|29679.6|29741.7|29717.5|29699.6|29675.3|706
1623936600000|2021-06-17 13:30:00|29698.1|29678.1|29672.3|29652.3|29717.3|29684.2|29669.6|29649.6|722
1623936900000|2021-06-17 13:35:00|29672.6|29652.6|29674.9|29654.9|29693.1|29673.1|29672.4|29652.4|629
1623937200000|2021-06-17 13:40:00|29675.1|29655.1|29770.5|29720.5|29772.1|29722.1|29670.4|29644.6|719
1623937500000|2021-06-17 13:45:00|29769.8|29719.8|29796.6|29776.6|29805.1|29778.6|29758.7|29717.2|675
1623937800000|2021-06-17 13:50:00|29797.5|29777.5|29816.4|29796.4|29854|29811.9|29791|29761.3|714
1623938100000|2021-06-17 13:55:00|29814.1|29794.1|29825.4|29805.4|29834.1|29808|29788.4|29754.5|683
1623938400000|2021-06-17 14:00:00|29825.7|29805.7|29815.4|29795.4|29826.9|29806.9|29812.8|29792.8|680
1623938700000|2021-06-17 14:05:00|29815|29795|29858.1|29838.1|29877.1|29842.4|29807.6|29787.6|722
1623939000000|2021-06-17 14:10:00|29859.2|29839.2|29854.8|29834.8|29894.7|29860.6|29851.5|29818.2|696
1623939300000|2021-06-17 14:15:00|29854.5|29834.5|29821.3|29801.3|29855.8|29835.8|29819.4|29799.4|639
1623939600000|2021-06-17 14:20:00|29821.2|29801.2|29809.2|29789.2|29823.1|29803.1|29807|29787|640
1623939900000|2021-06-17 14:25:00|29809.5|29789.5|29785.8|29765.8|29812|29792|29779.8|29743.8|630
1623940200000|2021-06-17 14:30:00|29802.3|29752.3|29784|29764|29802.5|29780.6|29784|29751.9|661
1623940500000|2021-06-17 14:35:00|29785.5|29765.5|29783|29763|29803.3|29783.3|29781.7|29761.7|602
1623940800000|2021-06-17 14:40:00|29782.5|29762.5|29774.3|29754.3|29800.8|29767.5|29769.9|29736.1|579
1623941100000|2021-06-17 14:45:00|29774.6|29754.6|29744|29724|29786.7|29757.7|29740.1|29708.2|637
1623941400000|2021-06-17 14:50:00|29743.6|29723.6|29713|29693|29744.5|29724.5|29697.6|29664.3|663
1623941700000|2021-06-17 14:55:00|29713.2|29693.2|29738.9|29718.9|29747.6|29723.2|29711.2|29682.6|679
1623942000000|2021-06-17 15:00:00|29738.4|29718.4|29745.7|29725.7|29746.3|29726.3|29726|29706|692
1623942300000|2021-06-17 15:05:00|29745.8|29725.8|29781.3|29761.3|29783.5|29761.4|29745.8|29715.2|600
1623942600000|2021-06-17 15:10:00|29781|29761|29819|29799|29827|29807|29780.4|29760.4|655
1623942900000|2021-06-17 15:15:00|29819.3|29799.3|29817.8|29797.8|29829.8|29809.8|29814.4|29794.4|631
1623943200000|2021-06-17 15:20:00|29817.2|29797.2|29831.1|29811.1|29837.6|29817.6|29815.2|29795.2|639
1623943500000|2021-06-17 15:25:00|29830.6|29810.6|29786.5|29736.5|29833.5|29813.5|29775.5|29719.3|700
1623943800000|2021-06-17 15:30:00|29785.9|29735.9|29836.4|29786.4|29841.7|29791.7|29783.1|29733.1|684
1623944100000|2021-06-17 15:35:00|29834.9|29784.9|29818.5|29768.5|29839.4|29789.4|29808.3|29767.8|590
1623944400000|2021-06-17 15:40:00|29818.3|29768.3|29832.7|29782.7|29835.6|29785.6|29798.6|29748.6|674
1623944700000|2021-06-17 15:45:00|29832.8|29782.8|29826.1|29776.1|29843.3|29810.5|29811.4|29774.6|708
1623945000000|2021-06-17 15:50:00|29825.4|29775.4|29815.8|29795.8|29833.8|29798.9|29809.1|29775.4|663
1623945300000|2021-06-17 15:55:00|29815.6|29795.6|29818.5|29798.5|29865.7|29826.7|29814.6|29794.6|583
1623945600000|2021-06-17 16:00:00|29818.7|29798.7|29825.7|29805.7|29836|29809.9|29813.9|29781.2|581
1623945900000|2021-06-17 16:05:00|29826.2|29806.2|29826.3|29806.3|29830.8|29810.8|29823.9|29803.9|485
1623946200000|2021-06-17 16:10:00|29825.5|29805.5|29820.9|29800.9|29827.5|29807.5|29818.1|29798.1|459
1623946500000|2021-06-17 16:15:00|29820.5|29800.5|29836.9|29816.9|29841.6|29821.6|29820.5|29800.5|537
1623946800000|2021-06-17 16:20:00|29837.2|29817.2|29865.9|29815.9|29865.9|29823.5|29830.4|29795.3|657
1623947100000|2021-06-17 16:25:00|29866.5|29816.5|29873.1|29823.1|29878|29839|29851.8|29812.7|628
1623947400000|2021-06-17 16:30:00|29873.3|29823.3|29848.5|29828.5|29875.5|29842.7|29846|29815|563
1623947700000|2021-06-17 16:35:00|29848.1|29828.1|29844.3|29824.3|29851.1|29831.1|29837.1|29817.1|531
1623948000000|2021-06-17 16:40:00|29844.8|29824.8|29840.4|29820.4|29858.1|29828.6|29834.4|29801.8|579
1623948300000|2021-06-17 16:45:00|29841|29821|29840.3|29820.3|29845.2|29825.2|29834.4|29814.4|490
1623948600000|2021-06-17 16:50:00|29840.4|29820.4|29860.7|29810.7|29862.7|29828.8|29840|29807|524
1623948900000|2021-06-17 16:55:00|29859.8|29809.8|29849.5|29829.5|29868.5|29831.8|29846.9|29809.7|557
1623949200000|2021-06-17 17:00:00|29849.4|29829.4|29836.4|29786.4|29867.5|29829.5|29835.9|29785.9|586
1623949500000|2021-06-17 17:05:00|29835.9|29785.9|29818.6|29768.6|29838.6|29802.6|29817.6|29767.6|632
1623949800000|2021-06-17 17:10:00|29819.5|29769.5|29826.7|29776.7|29831.8|29781.8|29812.3|29762.3|593
1623950100000|2021-06-17 17:15:00|29826.6|29776.6|29819.7|29769.7|29829.7|29779.7|29818.3|29768.3|572
1623950400000|2021-06-17 17:20:00|29819.8|29769.8|29817.9|29767.9|29824.5|29780.6|29800.6|29765.2|533
1623950700000|2021-06-17 17:25:00|29804.2|29784.2|29855.3|29805.3|29860.3|29810.3|29801.3|29766.4|621
1623951000000|2021-06-17 17:30:00|29854.2|29804.2|29843.3|29793.3|29860.9|29822.5|29841.7|29791.7|563
1623951300000|2021-06-17 17:35:00|29843.8|29793.8|29846|29796|29853.1|29808.1|29828|29790.5|503
1623951600000|2021-06-17 17:40:00|29845.6|29795.6|29849.5|29799.5|29851.5|29801.5|29845.3|29795.3|492
1623951900000|2021-06-17 17:45:00|29849.6|29799.6|29869.1|29819.1|29871.8|29836.1|29848.5|29798.5|534
1623952200000|2021-06-17 17:50:00|29868.1|29818.1|29883.1|29833.1|29884.3|29847|29855.1|29815.4|501
1623952500000|2021-06-17 17:55:00|29883|29833|29875.4|29825.4|29888.6|29838.6|29867.6|29817.6|477
1623952800000|2021-06-17 18:00:00|29875.2|29825.2|29869.5|29819.5|29876|29839.1|29856.9|29816.1|449
1623953100000|2021-06-17 18:05:00|29869.3|29819.3|29873.1|29823.1|29877|29836.2|29856|29817.6|410
1623953400000|2021-06-17 18:10:00|29873.4|29823.4|29871.4|29821.4|29874.3|29837|29855.7|29818.6|408
1623953700000|2021-06-17 18:15:00|29871.3|29821.3|29869|29819|29872.2|29836.9|29851.6|29816.5|422
1623954000000|2021-06-17 18:20:00|29869.2|29819.2|29862.9|29812.9|29873.3|29827.7|29847|29809.3|385
1623954300000|2021-06-17 18:25:00|29864.2|29814.2|29864.6|29814.6|29865.7|29828|29847.2|29810.3|396
1623954600000|2021-06-17 18:30:00|29865.1|29815.1|29869.3|29819.3|29870.8|29820.8|29863.5|29813.5|404
1623954900000|2021-06-17 18:35:00|29868.7|29818.7|29871.9|29821.9|29873.2|29834.6|29854.3|29818|409
1623955200000|2021-06-17 18:40:00|29871.4|29821.4|29860.9|29810.9|29871.9|29821.9|29857.4|29807.4|439
1623955500000|2021-06-17 18:45:00|29862.5|29812.5|29869.5|29819.5|29872.6|29830.1|29848.5|29810.8|403
1623955800000|2021-06-17 18:50:00|29869.7|29819.7|29869.5|29819.5|29873.6|29823.6|29865.4|29815.4|406
1623956100000|2021-06-17 18:55:00|29869.7|29819.7|29887|29837|29888.5|29838.5|29856.7|29818.8|453
1623956400000|2021-06-17 19:00:00|29886.6|29836.6|29881|29831|29887.2|29837.2|29877.2|29827.2|424
1623956700000|2021-06-17 19:05:00|29882.3|29832.3|29894.3|29844.3|29895.4|29845.4|29880.7|29830.7|399
1623957000000|2021-06-17 19:10:00|29894.4|29844.4|29891.8|29841.8|29898.9|29864.5|29882.5|29837.8|366
1623957300000|2021-06-17 19:15:00|29892.9|29842.9|29897.1|29847.1|29899.7|29859.1|29876.3|29841.7|361
1623957600000|2021-06-17 19:20:00|29897|29847|29897.5|29847.5|29900.9|29850.9|29895.5|29845.5|343
1623957900000|2021-06-17 19:25:00|29897.6|29847.6|29870.3|29850.3|29899.3|29862|29870.2|29836.3|414
1623958200000|2021-06-17 19:30:00|29870|29850|29880.8|29860.8|29895.9|29861.5|29867.7|29833|374
1623958500000|2021-06-17 19:35:00|29880.7|29860.7|29889.7|29869.7|29902.8|29870.4|29880.1|29845.3|396
1623958800000|2021-06-17 19:40:00|29890.5|29870.5|29885.8|29865.8|29905.5|29873.6|29885.2|29851.1|402
1623959100000|2021-06-17 19:45:00|29885.4|29865.4|29896.4|29846.4|29915.2|29878.3|29881.4|29845.3|402
1623959400000|2021-06-17 19:50:00|29897|29847|29908.6|29858.6|29909.8|29866.3|29882.6|29846.3|433
1623959700000|2021-06-17 19:55:00|29908.5|29858.5|29905.8|29855.8|29913.1|29875.4|29890.4|29853.6|497
1623960000000|2021-06-17 20:00:00|29906|29856|29903.1|29853.1|29909|29871|29884.6|29845.7|475
1623960300000|2021-06-17 20:05:00|29902.8|29852.8|29910|29860|29912.7|29867.8|29883.3|29847.8|349
1623960600000|2021-06-17 20:10:00|29909.4|29859.4|29907.1|29857.1|29912.3|29862.3|29902.5|29852.5|333
1623960900000|2021-06-17 20:15:00|29904.8|29854.8|29903|29853|29910.6|29860.6|29902.9|29852.9|254
1623961200000|2021-06-17 20:20:00|29902.9|29852.9|29906.5|29856.5|29911.9|29861.9|29901.6|29851.6|240
1623961500000|2021-06-17 20:25:00|29906.4|29856.4|29905.2|29855.2|29909.2|29859.2|29899.3|29849.3|299
1623961800000|2021-06-17 20:30:00|29905.1|29855.1|29890.9|29840.9|29910|29860|29888.1|29838.1|346
1623962100000|2021-06-17 20:35:00|29893.6|29843.6|29894.4|29844.4|29899.7|29849.7|29889.1|29839.1|313
1623962400000|2021-06-17 20:40:00|29899|29849|29890.6|29840.6|29899|29849|29889.5|29839.5|252
1623962700000|2021-06-17 20:45:00|29892.4|29842.4|29898.6|29848.6|29905|29855|29892.2|29842.2|278
1623963000000|2021-06-17 20:50:00|29899.1|29847.4|29901.2|29848.7|29914|29855|29889.5|29837.7|384
1623963300000|2021-06-17 20:55:00|29904.3|29849.6|29907.4|29846.2|29921.5|29855.5|29882|29826.3|331
1623963600000|2021-06-17 21:00:00|29908.2|29845.2|29917.9|29845.5|29918.8|29855.2|29904.3|29843.2|43
1623963900000|2021-06-17 21:05:00|29910.9|29858.5|29907.6|29849.6|29955.7|29864.3|29891.2|29801.5|142
1623964200000|2021-06-17 21:10:00|29907.1|29857.1|29929.8|29850.9|29949|29864.5|29900.6|29823.6|150
1623964500000|2021-06-17 21:15:00|29929|29850.3|29914.8|29838.9|29935.9|29857.8|29899|29838.4|132
1623964800000|2021-06-17 21:20:00|29922.3|29833.1|29916.9|29850|29938.4|29857.4|29899.9|29832.8|132
1623965100000|2021-06-17 21:25:00|29937.9|29841.2|29903.1|29849.8|29937.9|29855.7|29901|29825.5|144
1623965400000|2021-06-17 21:30:00|29903.8|29848.5|29918.6|29838.3|29968.9|29861.9|29899.7|29809.5|186
1623965700000|2021-06-17 21:35:00|29912.7|29842.5|29911.6|29842.2|29921.9|29854|29897.1|29831.5|154
1623966000000|2021-06-17 21:40:00|29914.1|29840.4|29909|29842|29927.5|29855.6|29894.3|29819.7|184
1623966300000|2021-06-17 21:45:00|29917.7|29844.1|29894.5|29838.5|29925|29848.2|29890.5|29828.2|196
1623966600000|2021-06-17 21:50:00|29894.4|29838.4|29918|29837.7|29930.9|29849.6|29894.4|29823.5|175
1623966900000|2021-06-17 21:55:00|29916.6|29832.2|29913|29845.3|29923.2|29848.5|29892.5|29820.2|222
1623967200000|2021-06-17 22:00:00|29919.8|29848.7|29905.9|29846.4|29921.5|29859.1|29896|29833.8|427
1623967500000|2021-06-17 22:05:00|29904.2|29851|29902.1|29835.9|29911.4|29854.5|29890.6|29831.5|418
1623967800000|2021-06-17 22:10:00|29900.7|29831.7|29902|29847.7|29915|29852.7|29888.3|29831.7|320
1623968100000|2021-06-17 22:15:00|29900.1|29842.5|29900.5|29850.5|29910.8|29854.3|29894.3|29840.2|361
1623968400000|2021-06-17 22:20:00|29900.6|29850.1|29903.1|29853.1|29904|29853.9|29894.4|29843.8|297
1623968700000|2021-06-17 22:25:00|29900.4|29850.4|29900.7|29850.7|29905.6|29855.6|29894.8|29844.8|242
1623969000000|2021-06-17 22:30:00|29900.5|29850.5|29900.4|29850.4|29909.1|29859.1|29892.6|29840|465
1623969300000|2021-06-17 22:35:00|29899.1|29849.1|29895|29845|29902.3|29863.3|29882.1|29834|389
1623969600000|2021-06-17 22:40:00|29893.4|29843.4|29895.1|29845.1|29907.2|29857.2|29890.9|29840.9|236
1623969900000|2021-06-17 22:45:00|29896.5|29846.5|29902.3|29852.3|29905.9|29855.9|29894|29838|233
1623970200000|2021-06-17 22:50:00|29901.3|29851.3|29883.9|29863.9|29908.2|29866.3|29880.3|29837.8|241
1623970500000|2021-06-17 22:55:00|29885.5|29865.5|29902.1|29852.1|29908.6|29866.4|29885.1|29841.5|200
1623970800000|2021-06-17 23:00:00|29904.9|29854.9|29895.2|29845.2|29904.9|29854.9|29886.5|29836.5|308
1623971100000|2021-06-17 23:05:00|29895.5|29845.5|29891|29841|29900.7|29859.3|29879.3|29837.9|327
1623971400000|2021-06-17 23:10:00|29893.2|29843.2|29890.4|29840.4|29897.5|29847.5|29884.5|29832|296
1623971700000|2021-06-17 23:15:00|29890.9|29840.9|29893.4|29843.4|29897.3|29847.3|29887.7|29837.7|260
1623972000000|2021-06-17 23:20:00|29892.4|29842.4|29895|29845|29898.1|29848.1|29887.3|29837.3|222
1623972300000|2021-06-17 23:25:00|29895.6|29845.6|29890.9|29840.9|29897.7|29847.7|29888.1|29838.1|228
1623972600000|2021-06-17 23:30:00|29891.4|29841.4|29900.3|29850.3|29903.1|29853.1|29888.6|29838.6|264
1623972900000|2021-06-17 23:35:00|29900|29850|29898.8|29848.8|29905|29855|29895.6|29845.6|304
1623973200000|2021-06-17 23:40:00|29899.5|29849.5|29893.5|29843.5|29902|29852|29892.6|29842.6|305
1623973500000|2021-06-17 23:45:00|29893.2|29843.2|29891.2|29841.2|29897.9|29847.9|29888.7|29838.7|325
1623973800000|2021-06-17 23:50:00|29890.2|29840.2|29887.6|29837.6|29896|29846|29883.3|29833.3|362
1623974100000|2021-06-17 23:55:00|29887|29837|29892.4|29842.4|29896.2|29846.2|29882.7|29832.7|279
1623974400000|2021-06-18 00:00:00|29888.3|29838.3|29898.3|29848.3|29905.1|29855.1|29888.1|29838.1|516
1623974700000|2021-06-18 00:05:00|29898|29848|29904.7|29854.7|29909.4|29859.4|29894.7|29844.7|431
1623975000000|2021-06-18 00:10:00|29904.8|29854.8|29898.8|29848.8|29914.9|29864.9|29896.1|29846.1|436
1623975300000|2021-06-18 00:15:00|29900.2|29850.2|29897.3|29847.3|29907.6|29857.6|29895.5|29845.5|482
1623975600000|2021-06-18 00:20:00|29896.8|29846.8|29896.6|29846.6|29901.8|29859.8|29879.1|29842.1|391
1623975900000|2021-06-18 00:25:00|29895.9|29845.9|29891.1|29841.1|29899|29849|29889|29839|402
1623976200000|2021-06-18 00:30:00|29891|29841|29892.2|29842.2|29895.4|29845.4|29887.5|29837.5|356
1623976500000|2021-06-18 00:35:00|29891.6|29841.6|29896|29846|29900.1|29850.1|29888.8|29838.8|410
1623976800000|2021-06-18 00:40:00|29894|29844|29894|29844|29897.1|29847.1|29886.8|29836.8|353
1623977100000|2021-06-18 00:45:00|29894.3|29844.3|29894.1|29844.1|29897.1|29856.8|29875.6|29838.5|362
1623977400000|2021-06-18 00:50:00|29894.2|29844.2|29903.9|29853.9|29913.3|29863.4|29881.4|29843|467
1623977700000|2021-06-18 00:55:00|29904.3|29854.3|29905.1|29855.1|29911|29861|29896.5|29846.5|475
1623978000000|2021-06-18 01:00:00|29904.2|29854.2|29903.5|29853.5|29907.1|29865.4|29885.4|29846.2|495
1623978300000|2021-06-18 01:05:00|29903.7|29853.7|29902|29852|29907.3|29857.3|29897.3|29847.3|413
1623978600000|2021-06-18 01:10:00|29901.2|29851.2|29903.1|29853.1|29906.7|29856.7|29894.7|29844.7|434
1623978900000|2021-06-18 01:15:00|29905.2|29855.2|29898.3|29848.3|29907.3|29864.4|29882.9|29845.8|461
1623979200000|2021-06-18 01:20:00|29900|29850|29901.8|29851.8|29905.5|29866.4|29883.2|29847|403
1623979500000|2021-06-18 01:25:00|29902.1|29852.1|29902|29852|29908.1|29867.3|29886.3|29849.6|377
1623979800000|2021-06-18 01:30:00|29904.4|29854.4|29892.3|29842.3|29906.5|29865.4|29879.5|29840.2|458
1623980100000|2021-06-18 01:35:00|29892.4|29842.4|29884|29834|29893.8|29848.8|29868.6|29831.3|470
1623980400000|2021-06-18 01:40:00|29883.9|29833.9|29883.2|29833.2|29892|29852.5|29872.5|29831.2|437
1623980700000|2021-06-18 01:45:00|29883.6|29833.6|29890.5|29840.5|29893.2|29843.2|29883.5|29833.5|402
1623981000000|2021-06-18 01:50:00|29890.7|29840.7|29887.5|29837.5|29893.2|29853.6|29872.1|29834.2|358
1623981300000|2021-06-18 01:55:00|29887.9|29837.9|29884.5|29834.5|29890.3|29847.7|29867.5|29830.3|333
1623981600000|2021-06-18 02:00:00|29883.6|29833.6|29879.5|29829.5|29885|29845.3|29861|29822.1|329
1623981900000|2021-06-18 02:05:00|29879.6|29829.6|29883.1|29833.1|29886.3|29845.5|29865.5|29825.5|334
1623982200000|2021-06-18 02:10:00|29883|29833|29880.7|29830.7|29885.9|29845.1|29864.1|29828.1|380
1623982500000|2021-06-18 02:15:00|29880.8|29830.8|29886.5|29836.5|29892.5|29842.5|29879.1|29829.1|348
1623982800000|2021-06-18 02:20:00|29886.1|29836.1|29884.7|29834.7|29890.8|29840.8|29883.1|29833.1|348
1623983100000|2021-06-18 02:25:00|29884.8|29834.8|29882.3|29832.3|29887.9|29846.6|29866.4|29830.8|375
1623983400000|2021-06-18 02:30:00|29882.1|29832.1|29875.8|29825.8|29888.4|29838.4|29873.6|29823.6|480
1623983700000|2021-06-18 02:35:00|29875.9|29825.9|29878|29828|29882.9|29843.4|29863.4|29822.7|384
1623984000000|2021-06-18 02:40:00|29877.8|29827.8|29871.8|29821.8|29881.2|29839.3|29857.2|29818.5|455
1623984300000|2021-06-18 02:45:00|29871.6|29821.6|29871.8|29821.8|29877.6|29827.6|29868.9|29818.9|410
1623984600000|2021-06-18 02:50:00|29871.7|29821.7|29873.4|29823.4|29880.4|29839.3|29857.8|29821.5|367
1623984900000|2021-06-18 02:55:00|29873.1|29823.1|29876|29826|29879.1|29838.8|29856.8|29820.9|511
1623985200000|2021-06-18 03:00:00|29876.3|29826.3|29870.8|29820.8|29877.6|29827.6|29869.5|29819.5|438
1623985500000|2021-06-18 03:05:00|29871.1|29821.1|29872.8|29822.8|29878.5|29828.5|29869.5|29819.5|391
1623985800000|2021-06-18 03:10:00|29872.7|29822.7|29864|29814|29875.5|29825.5|29861.6|29811.6|414
1623986100000|2021-06-18 03:15:00|29866.4|29816.4|29866.1|29816.1|29872.7|29822.7|29860.9|29810.9|377
1623986400000|2021-06-18 03:20:00|29867.8|29817.8|29865.5|29815.5|29870.4|29820.4|29860.9|29810.9|343
1623986700000|2021-06-18 03:25:00|29863|29813|29861.9|29811.9|29867.3|29817.3|29856.9|29806.9|280
1623987000000|2021-06-18 03:30:00|29862.6|29812.6|29857|29807|29866.8|29816.8|29856.3|29806.3|325
1623987300000|2021-06-18 03:35:00|29856.3|29806.3|29861.6|29811.6|29866.7|29816.7|29856.3|29806.3|319
1623987600000|2021-06-18 03:40:00|29861.9|29811.9|29867.4|29817.4|29869.5|29819.5|29860.9|29810.9|251
1623987900000|2021-06-18 03:45:00|29867.7|29817.7|29868.5|29818.5|29869.9|29819.9|29863|29813|352
1623988200000|2021-06-18 03:50:00|29868|29818|29861.7|29811.7|29871.3|29821.3|29860.9|29810.9|314
1623988500000|2021-06-18 03:55:00|29861.5|29811.5|29866.7|29816.7|29870.7|29827.7|29845.8|29811.2|298
1623988800000|2021-06-18 04:00:00|29866.8|29816.8|29873.5|29823.5|29878.5|29828.5|29865.5|29815.5|400
1623989100000|2021-06-18 04:05:00|29872.9|29822.9|29874.9|29824.9|29879.6|29829.6|29870.8|29820.8|319
1623989400000|2021-06-18 04:10:00|29873.8|29823.8|29877.2|29827.2|29880.8|29830.8|29870.5|29820.5|363
1623989700000|2021-06-18 04:15:00|29876.4|29826.4|29873.6|29823.6|29878.8|29828.8|29870.7|29820.7|338
1623990000000|2021-06-18 04:20:00|29872.8|29822.8|29878.7|29828.7|29880.5|29830.5|29872.8|29822.8|262
1623990300000|2021-06-18 04:25:00|29878.8|29828.8|29881.6|29831.6|29883|29833|29875.5|29825.5|273
1623990600000|2021-06-18 04:30:00|29881.9|29831.9|29880.8|29830.8|29887|29837|29878.5|29828.5|293
1623990900000|2021-06-18 04:35:00|29880.9|29830.9|29887.1|29837.1|29888.8|29838.8|29877.8|29827.8|288
1623991200000|2021-06-18 04:40:00|29886.1|29836.1|29888.6|29838.6|29890.4|29840.4|29883.2|29833.2|289
1623991500000|2021-06-18 04:45:00|29887.6|29837.6|29885.9|29835.9|29891.2|29841.2|29882|29832|285
1623991800000|2021-06-18 04:50:00|29885.5|29835.5|29881.8|29831.8|29887.2|29837.2|29877.9|29827.9|330
1623992100000|2021-06-18 04:55:00|29882.8|29832.8|29888.9|29838.9|29891|29841|29880.5|29830.5|348
1623992400000|2021-06-18 05:00:00|29888.8|29838.8|29900.2|29850.2|29903.4|29853.4|29885.4|29835.4|470
1623992700000|2021-06-18 05:05:00|29901|29851|29900.1|29850.1|29904.7|29854.7|29897.4|29847.4|394
1623993000000|2021-06-18 05:10:00|29900.2|29850.2|29921.5|29871.5|29921.9|29871.9|29900.1|29850.1|515
1623993300000|2021-06-18 05:15:00|29922.5|29872.5|29918.4|29868.4|29923.4|29888|29898.7|29862.2|470
1623993600000|2021-06-18 05:20:00|29917.7|29867.7|29914.7|29864.7|29920.5|29886.1|29898.6|29864|437
1623993900000|2021-06-18 05:25:00|29914|29864|29919.7|29869.7|29927.8|29889.4|29900.5|29864|454
1623994200000|2021-06-18 05:30:00|29922.9|29872.9|29915|29865|29924.8|29886.3|29904.2|29858.9|516
1623994500000|2021-06-18 05:35:00|29914.8|29864.8|29911.3|29861.3|29919|29882.3|29894.9|29858.5|401
1623994800000|2021-06-18 05:40:00|29911|29861|29894.7|29874.7|29916.2|29881.7|29894.5|29859|389
1623995100000|2021-06-18 05:45:00|29909.2|29859.2|29887.5|29867.5|29911.6|29874.2|29884.9|29850.2|457
1623995400000|2021-06-18 05:50:00|29884.5|29864.5|29902.7|29852.7|29910.9|29874.9|29884.5|29852.5|486
1623995700000|2021-06-18 05:55:00|29903.2|29853.2|29903.1|29853.1|29905.1|29867.1|29878.5|29843.8|476
1623996000000|2021-06-18 06:00:00|29903.7|29853.7|29902.9|29882.9|29923.8|29888.6|29890.4|29852.6|564
1623996300000|2021-06-18 06:05:00|29902.8|29882.8|29908.5|29888.5|29917.5|29888.5|29896.8|29862.7|543
1623996600000|2021-06-18 06:10:00|29907.9|29887.9|29900.4|29880.4|29926.2|29889.8|29897|29861.8|587
1623996900000|2021-06-18 06:15:00|29900.3|29880.3|29891.7|29871.7|29914.6|29880.4|29889|29853.6|541
1623997200000|2021-06-18 06:20:00|29891.2|29871.2|29909.4|29859.4|29910.3|29871.7|29884.7|29848.2|552
1623997500000|2021-06-18 06:25:00|29909.7|29859.7|29899.9|29879.9|29918.5|29883.9|29890.4|29856.1|508
1623997800000|2021-06-18 06:30:00|29899.1|29879.1|29896.8|29876.8|29913.9|29886.8|29895.7|29862.2|488
1623998100000|2021-06-18 06:35:00|29896.9|29876.9|29899|29879|29903.1|29883.1|29895.6|29875.6|484
1623998400000|2021-06-18 06:40:00|29898.9|29878.9|29907.6|29887.6|29909|29889|29893.2|29873.2|560
1623998700000|2021-06-18 06:45:00|29907.2|29887.2|29914.6|29894.6|29920.3|29896.5|29887.8|29839.8|610
1623999000000|2021-06-18 06:50:00|29913.8|29893.8|29929.1|29909.1|29929.1|29909.1|29875.6|29833.2|647
1623999300000|2021-06-18 06:55:00|29929.8|29909.8|29906.1|29886.1|29943.1|29913.1|29906.1|29875|662
1623999600000|2021-06-18 07:00:00|29921.4|29871.4|29857.4|29837.4|29921.4|29886.9|29855.6|29825.3|652
1623999900000|2021-06-18 07:05:00|29857|29837|29792|29772|29859|29839|29780.9|29745.1|720
1624000200000|2021-06-18 07:10:00|29826.3|29767.9|29784.5|29764.5|29856.2|29820.4|29784.5|29746.4|628
1624000500000|2021-06-18 07:15:00|29797.3|29747.3|29848.3|29828.3|29875.7|29842.4|29774.6|29739.3|746
1624000800000|2021-06-18 07:20:00|29848.2|29828.2|29809.7|29789.7|29867.7|29835.5|29807.4|29784|637
1624001100000|2021-06-18 07:25:00|29809.6|29789.6|29801.1|29781.1|29823.6|29794|29769.7|29735|651
1624001400000|2021-06-18 07:30:00|29802.6|29782.6|29793.6|29773.6|29827.9|29794.9|29781.3|29749.7|700
1624001700000|2021-06-18 07:35:00|29794.2|29774.2|29770.9|29750.9|29807.2|29774.4|29769.8|29733.8|637
1624002000000|2021-06-18 07:40:00|29770.4|29750.4|29767.6|29747.6|29776.2|29756.2|29763.3|29743.3|510
1624002300000|2021-06-18 07:45:00|29767.8|29747.8|29771.9|29751.9|29793.7|29773.7|29764.6|29744.6|632
1624002600000|2021-06-18 07:50:00|29771.8|29751.8|29776.1|29756.1|29785.3|29765.3|29767.6|29747.6|651
1624002900000|2021-06-18 07:55:00|29775.9|29755.9|29773.7|29753.7|29780.5|29760.5|29765.4|29745.4|564
1624003200000|2021-06-18 08:00:00|29773.6|29753.6|29771.2|29751.2|29776.2|29756.2|29764.6|29744.6|611
1624003500000|2021-06-18 08:05:00|29771.1|29751.1|29766.1|29746.1|29773.6|29753.6|29760.7|29740.7|615
1624003800000|2021-06-18 08:10:00|29765.2|29745.2|29756.8|29736.8|29766|29746|29743.7|29715.1|585
1624004100000|2021-06-18 08:15:00|29756.3|29736.3|29770.6|29750.6|29780.9|29760.9|29751.9|29731.9|612
1624004400000|2021-06-18 08:20:00|29770.7|29750.7|29772.5|29752.5|29776.3|29756.3|29764.8|29744.8|530
1624004700000|2021-06-18 08:25:00|29772.2|29752.2|29758.2|29738.2|29772.7|29752.7|29755.3|29735.3|549
1624005000000|2021-06-18 08:30:00|29758.5|29738.5|29765.6|29745.6|29767.2|29747.2|29758.5|29738.5|561
1624005300000|2021-06-18 08:35:00|29765.5|29745.5|29815.4|29795.4|29820.4|29800.4|29763.6|29743.6|624
1624005600000|2021-06-18 08:40:00|29815.5|29795.5|29813|29793|29827.7|29807.7|29810.6|29790.6|548
1624005900000|2021-06-18 08:45:00|29813.2|29793.2|29829|29809|29829|29809|29812.7|29792.7|522
1624006200000|2021-06-18 08:50:00|29828.1|29808.1|29846.8|29826.8|29847.5|29827.5|29823.9|29803.9|540
1624006500000|2021-06-18 08:55:00|29846.9|29826.9|29842.9|29822.9|29847.2|29827.2|29840.4|29820.4|534
1624006800000|2021-06-18 09:00:00|29843|29823|29856.6|29836.6|29861.9|29841.9|29843|29823|587
1624007100000|2021-06-18 09:05:00|29856.8|29836.8|29842.5|29822.5|29858.5|29838.5|29840|29820|512
1624007400000|2021-06-18 09:10:00|29842|29822|29814.6|29794.6|29846.1|29826.1|29813.6|29793.6|502
1624007700000|2021-06-18 09:15:00|29814.8|29794.8|29797.7|29777.7|29819.9|29799.9|29791.6|29771.6|636
1624008000000|2021-06-18 09:20:00|29797.8|29777.8|29794.7|29774.7|29806.9|29786.9|29792.1|29772.1|561
1624008300000|2021-06-18 09:25:00|29794.6|29774.6|29773.2|29753.2|29796.9|29776.9|29769.8|29734.7|661
1624008600000|2021-06-18 09:30:00|29773.7|29753.7|29799.3|29779.3|29809.6|29786.4|29772.2|29738.2|647
1624008900000|2021-06-18 09:35:00|29799.2|29779.2|29754.9|29734.9|29801.9|29781.9|29754.2|29734.2|630
1624009200000|2021-06-18 09:40:00|29753.7|29733.7|29750.9|29730.9|29757|29737|29745|29725|575
1624009500000|2021-06-18 09:45:00|29751.2|29731.2|29796.3|29776.3|29801|29781|29747.8|29727.8|558
1624009800000|2021-06-18 09:50:00|29795.7|29775.7|29764|29744|29795.9|29775.9|29763|29743|616
1624010100000|2021-06-18 09:55:00|29764.1|29744.1|29783.9|29763.9|29787.8|29767.8|29758.6|29738.6|588
1624010400000|2021-06-18 10:00:00|29783.6|29763.6|29808.9|29788.9|29809.8|29789.8|29782.7|29762.7|584
1624010700000|2021-06-18 10:05:00|29808.7|29788.7|29815.8|29795.8|29831.9|29811.9|29805.4|29785.4|597
1624011000000|2021-06-18 10:10:00|29815.3|29795.3|29779.3|29759.3|29815.8|29795.8|29778.6|29758.6|546
1624011300000|2021-06-18 10:15:00|29778.8|29758.8|29775.4|29755.4|29779|29759|29770.6|29750.6|524
1624011600000|2021-06-18 10:20:00|29775.3|29755.3|29776.3|29756.3|29778.6|29758.6|29772.8|29752.8|453
1624011900000|2021-06-18 10:25:00|29776.1|29756.1|29794.2|29774.2|29794.8|29774.8|29775|29755|523
1624012200000|2021-06-18 10:30:00|29794.9|29774.9|29794.2|29774.2|29797.5|29777.5|29786.1|29766.1|505
1624012500000|2021-06-18 10:35:00|29794|29774|29802.9|29782.9|29803.1|29783.1|29791.2|29771.2|488
1624012800000|2021-06-18 10:40:00|29802.6|29782.6|29816.5|29796.5|29817.3|29797.3|29799.9|29779.9|444
1624013100000|2021-06-18 10:45:00|29816.4|29796.4|29805.9|29785.9|29817|29797|29795.5|29775.5|556
1624013400000|2021-06-18 10:50:00|29806.1|29786.1|29788.5|29768.5|29812.9|29792.9|29788|29768|475
1624013700000|2021-06-18 10:55:00|29789.3|29769.3|29813.1|29793.1|29814|29794|29786.4|29766.4|535
1624014000000|2021-06-18 11:00:00|29813.5|29793.5|29828.1|29808.1|29830.5|29810.5|29813.1|29793.1|603
1624014300000|2021-06-18 11:05:00|29828.3|29808.3|29823.3|29803.3|29829.2|29809.2|29816.6|29796.6|560
1624014600000|2021-06-18 11:10:00|29822.7|29802.7|29823.9|29803.9|29828.8|29808.8|29821.8|29801.8|436
1624014900000|2021-06-18 11:15:00|29824|29804|29828.7|29808.7|29830.1|29810.1|29819.8|29799.8|583
1624015200000|2021-06-18 11:20:00|29828.3|29808.3|29851.3|29831.3|29853.2|29833.2|29827.9|29807.9|557
1624015500000|2021-06-18 11:25:00|29850.5|29830.5|29859.4|29839.4|29870.2|29839.8|29849|29820.2|477
1624015800000|2021-06-18 11:30:00|29859.6|29839.6|29855.4|29835.4|29859.8|29839.8|29849.3|29829.3|500
1624016100000|2021-06-18 11:35:00|29851.6|29831.6|29879|29859|29880.9|29860.9|29851.6|29831.6|515
1624016400000|2021-06-18 11:40:00|29878.4|29858.4|29882.8|29862.8|29891.3|29871.3|29878.4|29858.4|547
1624016700000|2021-06-18 11:45:00|29883|29863|29878.9|29858.9|29887.9|29867.9|29871.8|29851.8|556
1624017000000|2021-06-18 11:50:00|29879|29859|29850|29830|29880.2|29860.2|29850|29830|487
1624017300000|2021-06-18 11:55:00|29850.7|29830.7|29825.8|29805.8|29851.3|29831.3|29817|29797|613
1624017600000|2021-06-18 12:00:00|29825.9|29805.9|29839.5|29819.5|29857.9|29824.3|29823|29797.3|626
1624017900000|2021-06-18 12:05:00|29839.4|29819.4|29861.9|29841.9|29877.7|29842.9|29838.3|29812.9|590
1624018200000|2021-06-18 12:10:00|29863.1|29843.1|29876.9|29856.9|29889.6|29858.9|29860|29831.2|718
1624018500000|2021-06-18 12:15:00|29876.7|29856.7|29909.5|29889.5|29909.5|29889.5|29872.7|29837.8|688
1624018800000|2021-06-18 12:20:00|29905.4|29885.4|29954.8|29934.8|29959.9|29939.9|29905.4|29885.4|781
1624019100000|2021-06-18 12:25:00|29955.1|29935.1|30021.8|30001.8|30043.2|30023.2|29954.2|29928|756
1624019400000|2021-06-18 12:30:00|30016|29996|29943.5|29923.5|30016|29996|29943.5|29923.5|750
1624019700000|2021-06-18 12:35:00|29942.9|29922.9|29928|29908|29950.1|29930.1|29923.4|29903.4|672
1624020000000|2021-06-18 12:40:00|29927.5|29907.5|29935|29915|29958|29928.3|29915.7|29895.7|671
1624020300000|2021-06-18 12:45:00|29934.9|29914.9|29956.6|29936.6|29964.6|29944.6|29928.3|29908.3|736
1624020600000|2021-06-18 12:50:00|29956.5|29936.5|29952|29932|29966.1|29946.1|29951.5|29931.5|598
1624020900000|2021-06-18 12:55:00|29951.8|29931.8|29943.4|29923.4|29953.2|29933.2|29940|29920|626
1624021200000|2021-06-18 13:00:00|29942.8|29922.8|29956.3|29936.3|29969.7|29949.7|29942.2|29922.2|658
1624021500000|2021-06-18 13:05:00|29955.6|29935.6|29956.6|29936.6|29960.6|29940.6|29949.8|29929.8|650
1624021800000|2021-06-18 13:10:00|29956.2|29936.2|29963.7|29943.7|29963.7|29943.7|29954.5|29934.5|682
1624022100000|2021-06-18 13:15:00|29962.4|29942.4|29980.5|29960.5|29990|29970|29961.2|29941.2|683
1624022400000|2021-06-18 13:20:00|29980.4|29960.4|29979.8|29959.8|29992.3|29972.3|29976.4|29956.4|632
1624022700000|2021-06-18 13:25:00|29977.8|29957.8|29985.8|29965.8|29987.3|29967.3|29973.1|29953.1|587
1624023000000|2021-06-18 13:30:00|29986.2|29966.2|30002.6|29982.6|30002.7|29982.7|29979|29959|720
1624023300000|2021-06-18 13:35:00|30002.5|29982.5|30043.4|30023.4|30047.9|30027.9|30001.7|29981.7|694
1624023600000|2021-06-18 13:40:00|30043.3|30023.3|30021.9|30001.9|30048.6|30024.1|30016|29996|683
1624023900000|2021-06-18 13:45:00|30021.7|30001.7|30024.7|30004.7|30027.4|30007.4|30018.2|29998.2|644
1624024200000|2021-06-18 13:50:00|30024|30004|30015.6|29995.6|30027.2|30007.2|30011|29991|628
1624024500000|2021-06-18 13:55:00|30016.3|29996.3|30001.8|29981.8|30016.5|29996.5|29995.7|29975.7|697
1624024800000|2021-06-18 14:00:00|30001.6|29981.6|30037.8|30017.8|30037.8|30017.8|29998.9|29978.9|698
1624025100000|2021-06-18 14:05:00|30037|30017|30038.4|30018.4|30041.5|30021.5|30026.5|30006.5|671
1624025400000|2021-06-18 14:10:00|30038.5|30018.5|30026.3|30006.3|30048.5|30028.5|30021.2|30001.2|714
1624025700000|2021-06-18 14:15:00|30025.9|30005.9|30027.8|30007.8|30034.6|30014.6|30021|30001|677
1624026000000|2021-06-18 14:20:00|30028.5|30008.5|30061.7|30041.7|30064.1|30044.1|30027.4|30007.4|709
1624026300000|2021-06-18 14:25:00|30062.1|30042.1|30047.4|30027.4|30076.1|30056.1|30046|30026|669
1624026600000|2021-06-18 14:30:00|30047.9|30027.9|30000.1|29980.1|30057.6|30037.6|29999.8|29963.6|714
1624026900000|2021-06-18 14:35:00|29999.2|29979.2|29986.2|29966.2|30017.3|29981.2|29984.4|29953.1|721
1624027200000|2021-06-18 14:40:00|29986.5|29966.5|29999.5|29979.5|30008.4|29979.5|29978|29950.4|735
1624027500000|2021-06-18 14:45:00|29999.6|29979.6|30008.1|29988.1|30034.6|30003.8|29999|29978.4|730
1624027800000|2021-06-18 14:50:00|30008.4|29988.4|30036.7|30016.7|30037|30017|29998.3|29961.7|733
1624028100000|2021-06-18 14:55:00|30036.3|30016.3|30057.8|30037.8|30084.9|30055.4|30034.2|30014.2|793
1624028400000|2021-06-18 15:00:00|30060.6|30040.6|30092.3|30042.3|30092.3|30057.2|30042.7|30012.8|779
1624028700000|2021-06-18 15:05:00|30091.6|30041.6|30080.5|30030.5|30093|30056.4|30047.7|30014.8|692
1624029000000|2021-06-18 15:10:00|30080.7|30030.7|30061.3|30011.3|30082.1|30049.2|30042|30008|694
1624029300000|2021-06-18 15:15:00|30061.4|30011.4|30029.8|30009.8|30063.2|30028.6|30026.1|29992.4|699
1624029600000|2021-06-18 15:20:00|30030.4|30010.4|30052.7|30002.7|30059.5|30018.9|30029.2|29993.6|696
1624029900000|2021-06-18 15:25:00|30053.4|30003.4|30048.7|29998.7|30063.2|30023.7|30031.7|29995.8|664
1624030200000|2021-06-18 15:30:00|30049|29999|30043.4|29993.4|30058.4|30021.9|30030.6|29980.6|706
1624030500000|2021-06-18 15:35:00|30042.7|29992.7|30023.3|29973.3|30048.8|29998.8|30012.6|29962.6|707
1624030800000|2021-06-18 15:40:00|30022.9|29972.9|30036.3|29986.3|30037.7|30001.5|30011.3|29971.5|657
1624031100000|2021-06-18 15:45:00|30033.5|29983.5|30005.1|29985.1|30036.6|30001.1|29998.7|29965.8|636
1624031400000|2021-06-18 15:50:00|30006.2|29986.2|30006.1|29986.1|30026.9|29990.7|29999.7|29963.8|635
1624031700000|2021-06-18 15:55:00|30006.2|29986.2|29994.3|29974.3|30022.7|29987.7|29993.9|29957.1|646
1624032000000|2021-06-18 16:00:00|30009.2|29959.2|30009.3|29959.3|30015.3|29970.3|29984.1|29946.9|578
1624032300000|2021-06-18 16:05:00|30008.6|29958.6|29971.3|29951.3|30010.5|29960.5|29970.3|29932.7|610
1624032600000|2021-06-18 16:10:00|29972.7|29952.7|29987.5|29937.5|29990.3|29953.6|29969.5|29924|654
1624032900000|2021-06-18 16:15:00|29987.6|29937.6|29995|29945|29997.7|29958.3|29969.2|29932.1|646
1624033200000|2021-06-18 16:20:00|29995.4|29945.4|29998.6|29948.6|29999|29949|29989.1|29939.1|527
1624033500000|2021-06-18 16:25:00|29998|29948|29996.9|29946.9|30000.2|29950.2|29988.9|29938.9|547
1624033800000|2021-06-18 16:30:00|29997|29947|29997.9|29947.9|30002.5|29967.2|29980.3|29941.8|538
1624034100000|2021-06-18 16:35:00|29999.3|29949.3|29982.1|29962.1|29999.7|29964.3|29970.2|29936.2|478
1624034400000|2021-06-18 16:40:00|29981.8|29961.8|29984.3|29964.3|30000.3|29966|29980.1|29946.3|484
1624034700000|2021-06-18 16:45:00|29983.9|29963.9|30021.9|29971.9|30028.7|29991.1|29983.7|29956.6|550
1624035000000|2021-06-18 16:50:00|30021.6|29971.6|30020.7|29970.7|30027.1|29989.7|30006.2|29968|501
1624035300000|2021-06-18 16:55:00|30005.3|29985.3|30004.9|29984.9|30024.5|29987.5|30002.9|29967|508
1624035600000|2021-06-18 17:00:00|30005.5|29985.5|30012.5|29962.5|30024.1|29987|29996.4|29962.5|523
1624035900000|2021-06-18 17:05:00|30012.6|29962.6|30007.1|29957.1|30018.7|29982.4|29994.4|29955.6|578
1624036200000|2021-06-18 17:10:00|30005.6|29955.6|30007|29957|30009.6|29972.3|29989|29945.4|575
1624036500000|2021-06-18 17:15:00|30007.1|29957.1|30005.3|29955.3|30013.9|29978.6|29991.1|29955.2|448
1624036800000|2021-06-18 17:20:00|30005.1|29955.1|30008.2|29958.2|30010.1|29972.3|29986.7|29949.6|480
1624037100000|2021-06-18 17:25:00|30008.3|29958.3|30014.1|29964.1|30015|29973.7|29992.7|29953.1|487
1624037400000|2021-06-18 17:30:00|30014.5|29964.5|30016.6|29966.6|30017.6|29978|29998|29958.3|531
1624037700000|2021-06-18 17:35:00|30016.4|29966.4|30007.6|29957.6|30017.8|29979.7|29998.6|29952.3|509
1624038000000|2021-06-18 17:40:00|30007.1|29957.1|30003.8|29953.8|30009.5|29959.5|30002.3|29952.3|476
1624038300000|2021-06-18 17:45:00|30003.4|29953.4|29980.5|29930.5|30005.9|29955.9|29978.6|29928.6|553
1624038600000|2021-06-18 17:50:00|29980.6|29930.6|29981.4|29931.4|29989.2|29939.2|29979|29929|450
1624038900000|2021-06-18 17:55:00|29981.6|29931.6|29965.5|29945.5|29989.4|29946|29959.1|29922.2|529
1624039200000|2021-06-18 18:00:00|29965.6|29945.6|29987.9|29937.9|29988.3|29952.1|29965.6|29928.5|478
1624039500000|2021-06-18 18:05:00|29987.7|29937.7|29968.5|29948.5|29989.4|29954.3|29964.6|29931.2|461
1624039800000|2021-06-18 18:10:00|29969|29949|29990.7|29940.7|29997.4|29966|29968.1|29934.7|428
1624040100000|2021-06-18 18:15:00|29975.4|29955.4|29991.7|29971.7|30005.3|29972.6|29968.4|29935.4|611
1624040400000|2021-06-18 18:20:00|29992.2|29972.2|29992.3|29942.3|30009.9|29977.3|29974.9|29933.7|618
1624040700000|2021-06-18 18:25:00|29991.8|29941.8|29993.4|29943.4|30010.4|29976.7|29974|29939.3|513
1624041000000|2021-06-18 18:30:00|29993.5|29943.5|29996.6|29946.6|29999.4|29964.2|29975.9|29938.5|424
1624041300000|2021-06-18 18:35:00|29996.3|29946.3|29979.6|29959.6|29998.9|29964.1|29977.9|29942.8|457
1624041600000|2021-06-18 18:40:00|29979.9|29959.9|29993.9|29943.9|29998.5|29963.1|29977.1|29937.8|418
1624041900000|2021-06-18 18:45:00|29994.3|29944.3|29971.2|29951.2|29995.6|29960.5|29971.1|29933|428
1624042200000|2021-06-18 18:50:00|29971.1|29951.1|29973|29953|29987.8|29953|29967.6|29931.2|422
1624042500000|2021-06-18 18:55:00|29972.5|29952.5|29995.8|29945.8|29997.1|29954.5|29970|29930.9|481
1624042800000|2021-06-18 19:00:00|29995.7|29945.7|29990.8|29940.8|30004|29961.6|29980.5|29940.5|492
1624043100000|2021-06-18 19:05:00|29991|29941|29991|29941|29996.9|29961.1|29975.2|29939.3|488
1624043400000|2021-06-18 19:10:00|29991.1|29941.1|29985.4|29935.4|29993.9|29960.7|29971|29934.5|476
1624043700000|2021-06-18 19:15:00|29985.6|29935.6|29984.7|29934.7|29989|29953.8|29966.3|29930.1|489
1624044000000|2021-06-18 19:20:00|29984.8|29934.8|29986.1|29936.1|29988.1|29953.1|29966.2|29930.8|369
1624044300000|2021-06-18 19:25:00|29985.4|29935.4|29987.4|29937.4|29996.7|29952.4|29970|29933.1|439
1624044600000|2021-06-18 19:30:00|29988.4|29938.4|29995.3|29945.3|29996.5|29946.5|29984.8|29934.8|517
1624044900000|2021-06-18 19:35:00|29997.9|29947.9|29998.6|29948.6|30003.1|29952.9|29993.4|29943.4|471
1624045200000|2021-06-18 19:40:00|30000.1|29950.1|30003.8|29953.8|30005.4|29955.4|29994.5|29944.5|466
1624045500000|2021-06-18 19:45:00|30003.4|29953.4|30005.4|29955.4|30008.3|29958.3|29995.9|29945.9|418
1624045800000|2021-06-18 19:50:00|30004.6|29954.6|30004.2|29954.2|30011.2|29961.2|29999.7|29949.7|464
1624046100000|2021-06-18 19:55:00|30005|29955|30010.4|29960.4|30014.7|29964.7|29997.8|29947.8|553
1624046400000|2021-06-18 20:00:00|30010.8|29960.8|30010.9|29960.9|30013.3|29963.3|29995.9|29945.9|575
1624046700000|2021-06-18 20:05:00|30010.7|29960.7|30010.8|29960.8|30014.5|29964.5|30003.1|29953.1|372
1624047000000|2021-06-18 20:10:00|30011|29961|30008.7|29958.7|30011.3|29961.3|29979|29929|441
1624047300000|2021-06-18 20:15:00|30008.8|29958.8|30013.4|29963.4|30013.9|29963.9|30000.2|29950.2|418
1624047600000|2021-06-18 20:20:00|30013.6|29963.6|30017.9|29967.9|30026.1|29976.1|30002.8|29952.8|310
1624047900000|2021-06-18 20:25:00|30014|29964|30003.7|29953.7|30024.1|29974.1|29991.3|29941.3|371
1624048200000|2021-06-18 20:30:00|30003.2|29953.2|30004.4|29954.4|30022.3|29972.3|29995.2|29945.2|408
1624048500000|2021-06-18 20:35:00|30001.6|29951.6|30029.2|29979.2|30030.6|29980.6|29994.7|29944.7|330
1624048800000|2021-06-18 20:40:00|30029.4|29979.4|30020.4|29970.4|30030.1|29980.1|30013|29963|237
1624049100000|2021-06-18 20:45:00|30020.1|29970.1|30027.6|29977.6|30028.6|29978.6|30013.5|29963.5|295
1624049400000|2021-06-18 20:50:00|30027|29977|30019.3|29969.3|30029.8|29979.8|30012.1|29962.1|364
1624049700000|2021-06-18 20:55:00|30018.3|29968.3|30030|29923|30060.4|29968.3|29994.4|29887.4|313
1624219200000|2021-06-20 20:00:00|30046.1|29914.1|30046.1|29914.1|30046.1|29914.1|30046.1|29914.1|1
1624219800000|2021-06-20 20:10:00|30059|29927|30046.1|29914.1|30059|29927|30046.1|29914.1|2
1624220100000|2021-06-20 20:15:00|30065|29933|30064.5|29932.5|30065.5|29933.5|30051.3|29919.3|11
1624220700000|2021-06-20 20:25:00|30058.5|29926.5|30058.5|29926.5|30058.5|29926.5|30046.9|29914.9|5
1624221300000|2021-06-20 20:35:00|30046.9|29914.9|30046.9|29914.9|30046.9|29914.9|30046.9|29914.9|1
1624221900000|2021-06-20 20:45:00|30058.5|29926.5|30046.9|29914.9|30058.5|29926.5|30046.9|29914.9|2
1624222200000|2021-06-20 20:50:00|30058.5|29926.5|30047.5|29915.5|30058.5|29926.5|30046.9|29914.9|3
1624222500000|2021-06-20 20:55:00|30046.9|29914.9|30047|29915|30059|29927|30046.9|29914.9|5
1624222800000|2021-06-20 21:00:00|30046.9|29914.9|30046.9|29914.9|30059|29927|30046.9|29914.9|5
1624223100000|2021-06-20 21:05:00|30057|29925|30041.3|29909.3|30057|29932.6|30036.2|29909.3|51
1624223400000|2021-06-20 21:10:00|30047.7|29915.7|30049.9|29917.9|30054.5|29922.5|30039.2|29907.2|28
1624223700000|2021-06-20 21:15:00|30053|29921|30061.1|29929.1|30062|29930|30043.5|29911.5|70
1624224000000|2021-06-20 21:20:00|30061.6|29929.6|30070.9|29949.5|30076.9|29949.5|30047.8|29915.8|163
1624224300000|2021-06-20 21:25:00|30071|29949.8|30052.5|29958|30073.5|29964.2|30048.9|29941.5|116
1624224600000|2021-06-20 21:30:00|30052.8|29957.7|30051|29946.1|30058.7|29958.3|30017.8|29910.8|207
1624224900000|2021-06-20 21:35:00|30050.8|29946.6|30047.4|29940.4|30051.8|29946.6|30036.5|29929.5|156
1624225200000|2021-06-20 21:40:00|30047.2|29940.2|30049|29943.4|30052.7|29945.7|30036|29929|197
1624225500000|2021-06-20 21:45:00|30048.6|29945.2|30053.7|29946.7|30053.7|29947|30043|29936|166
1624225800000|2021-06-20 21:50:00|30053.5|29947|30050.2|29946.6|30053.7|29949.5|30037.5|29930.5|75
1624226100000|2021-06-20 21:55:00|30050.3|29946.5|30036.1|29929.1|30051.4|29946.5|30027.9|29920.9|207
1624226400000|2021-06-20 22:00:00|30034.4|29927.4|30021.5|29914.5|30041.9|29938.5|30019.7|29912.7|462
1624226700000|2021-06-20 22:05:00|30021.7|29914.7|30025.5|29918.5|30032.4|29940.1|30011|29906.2|313
1624227000000|2021-06-20 22:10:00|30026.1|29919.1|30028.6|29921.6|30035.5|29945.1|30014.6|29907.6|320
1624227300000|2021-06-20 22:15:00|30026.9|29927.4|30026.1|29919.1|30029.4|29951.5|30011.2|29915.7|334
1624227600000|2021-06-20 22:20:00|30026.8|29919.8|30025.4|29941.1|30033|29954.6|30014.5|29907.9|267
1624227900000|2021-06-20 22:25:00|30023.7|29945.2|30021.6|29949.9|30034.2|29957.4|30013.8|29906.8|232
1624228200000|2021-06-20 22:30:00|30028.4|29942.9|30019.3|29932.9|30033.8|29950.5|30013.2|29917.4|369
1624228500000|2021-06-20 22:35:00|30020.1|29931.6|30016.7|29915.8|30028.6|29944.8|30012.5|29909.7|283
1624228800000|2021-06-20 22:40:00|30017.4|29924.9|30018.6|29946.5|30033.3|29955.3|30017.4|29914|335
1624229100000|2021-06-20 22:45:00|30020.7|29946.4|30018.9|29938.4|30027.1|29956.1|30010.5|29930|252
1624229400000|2021-06-20 22:50:00|30019.5|29940.3|30016.8|29937.8|30028.8|29956.3|30011.3|29928.6|266
1624229700000|2021-06-20 22:55:00|30019.8|29931.8|30014.5|29937|30020.9|29953.4|30007.5|29924.8|273
1624230000000|2021-06-20 23:00:00|30015.4|29935|30010.9|29932.9|30018|29945.5|29992.7|29912.4|463
1624230300000|2021-06-20 23:05:00|30009.4|29936.4|29999.7|29949.6|30013|29952.1|29997.3|29916.5|434
1624230600000|2021-06-20 23:10:00|30001.7|29951.7|29997|29947|30014.2|29951.7|29993.2|29917.3|413
1624230900000|2021-06-20 23:15:00|29998.3|29948.3|29997.3|29947.3|30011|29952.4|29990.9|29911|396
1624231200000|2021-06-20 23:20:00|30000|29936.3|29994.8|29944.8|30010.2|29948.3|29989|29931.6|365
1624231500000|2021-06-20 23:25:00|29995|29945|29976.1|29918.7|30004.7|29946.9|29974.9|29902.8|437
1624231800000|2021-06-20 23:30:00|29978.1|29913.8|29982.3|29928.2|29992.6|29930.6|29975.2|29896.2|454
1624232100000|2021-06-20 23:35:00|29982.4|29926.9|29993|29910.9|29999.5|29933.2|29977.6|29899.8|442
1624232400000|2021-06-20 23:40:00|29992.6|29912.4|29989.4|29935.1|29997.9|29942.9|29984.7|29912.4|333
1624232700000|2021-06-20 23:45:00|29989|29935.3|29989.3|29928.1|29998.2|29940.9|29986.2|29920.6|389
1624233000000|2021-06-20 23:50:00|29988.5|29929.4|29981.7|29931.7|29998.7|29937.9|29980.4|29913.8|370
1624233300000|2021-06-20 23:55:00|29983.3|29933.3|29989.3|29928.2|29994|29937.7|29980.9|29910.3|322
1624233600000|2021-06-21 00:00:00|29992.2|29923|29982.9|29928.7|30011.1|29956|29977.6|29909|558
1624233900000|2021-06-21 00:05:00|29979.9|29928.5|29973.6|29923.6|29985.6|29932.9|29972|29916.2|443
1624234200000|2021-06-21 00:10:00|29974.2|29924.2|29972.7|29920.8|29985.8|29927.3|29963|29901.7|501
1624234500000|2021-06-21 00:15:00|29972.3|29921.6|29978.5|29928.5|29979|29929|29966.4|29908|368
1624234800000|2021-06-21 00:20:00|29978.2|29928.2|29978.4|29928.4|29984.7|29934.7|29971|29917.6|422
1624235100000|2021-06-21 00:25:00|29978.2|29928.2|29977.4|29927.4|29981.2|29931.1|29974.2|29917|422
1624235400000|2021-06-21 00:30:00|29978.4|29928.4|29974.2|29924.2|29983.5|29933.5|29971.6|29914.3|463
1624235700000|2021-06-21 00:35:00|29974|29924|29977.7|29927.7|29979.4|29929.4|29969.6|29916.6|446
1624236000000|2021-06-21 00:40:00|29978.4|29928.4|29974|29924|29979.8|29929.8|29972.4|29918.9|501
1624236300000|2021-06-21 00:45:00|29972.6|29922.6|29971.6|29921.6|29977.3|29927.3|29967|29917|453
1624236600000|2021-06-21 00:50:00|29971.8|29921.8|29967.3|29917.3|29974.3|29924.3|29959.7|29909.7|476
1624236900000|2021-06-21 00:55:00|29967.9|29917.9|29970.5|29920.5|29974.6|29924.6|29963.4|29913.4|406
1624237200000|2021-06-21 01:00:00|29970.6|29920.6|29979.5|29929.5|29982.1|29932.1|29967.4|29917.4|439
1624237500000|2021-06-21 01:05:00|29978.6|29928.6|29990.1|29940.1|29994.3|29944.3|29974.4|29924.4|494
1624237800000|2021-06-21 01:10:00|29988.7|29938.7|29983|29933|29998|29948|29980.3|29930.3|504
1624238100000|2021-06-21 01:15:00|29980.7|29930.7|29986.3|29936.3|29992.4|29942.4|29980.6|29930.6|599
1624238400000|2021-06-21 01:20:00|29985.8|29935.8|29977.4|29927.4|29990|29939.8|29974.8|29924.8|637
1624238700000|2021-06-21 01:25:00|29978.5|29928.5|29979.5|29929.5|29980.8|29930.8|29967.8|29917.8|504
1624239000000|2021-06-21 01:30:00|29978.9|29928.9|29980.2|29930.2|29986|29936|29974.1|29924.1|531
1624239300000|2021-06-21 01:35:00|29980.1|29930.1|29978.1|29928.1|29983.7|29933.7|29975|29925|411
1624239600000|2021-06-21 01:40:00|29978|29928|29984.3|29934.3|29985.8|29935.8|29974.6|29924.6|482
1624239900000|2021-06-21 01:45:00|29984|29934|29983.6|29933.6|29994.6|29944.6|29978.1|29928.1|547
1624240200000|2021-06-21 01:50:00|29983.4|29933.4|30001.2|29951.2|30002.5|29952.5|29980.3|29930.3|405
1624240500000|2021-06-21 01:55:00|30001.5|29951.5|30009|29959|30009.5|29959.5|29994.7|29944.7|503
1624240800000|2021-06-21 02:00:00|30009.6|29959.6|30007.8|29957.8|30012.3|29962.3|30003.1|29949.1|477
1624241100000|2021-06-21 02:05:00|30007.3|29957.3|29998.2|29948.2|30010|29960|29992|29942|482
1624241400000|2021-06-21 02:10:00|29997.7|29947.7|29986.7|29936.7|29998|29948|29981|29931|567
1624241700000|2021-06-21 02:15:00|29986|29936|29988.1|29938.1|29989.6|29939.6|29977.6|29927.6|477
1624242000000|2021-06-21 02:20:00|29988.2|29938.2|29987.1|29937.1|29990.8|29940.8|29982|29932|484
1624242300000|2021-06-21 02:25:00|29986|29936|29990.6|29940.6|29991.2|29941.2|29982.5|29932.5|437
1624242600000|2021-06-21 02:30:00|29990.5|29940.5|29986.4|29936.4|29994.6|29944.6|29984.8|29934.8|470
1624242900000|2021-06-21 02:35:00|29982.2|29932.2|29997|29947|29997.2|29947.2|29982.2|29932.2|478
1624243200000|2021-06-21 02:40:00|29996.8|29946.8|29998.4|29948.4|30000.8|29950.8|29992.9|29942.9|426
1624243500000|2021-06-21 02:45:00|29996.8|29946.8|30003.7|29953.7|30005|29955|29995.3|29945.3|412
1624243800000|2021-06-21 02:50:00|30003.4|29953.4|30014.8|29964.8|30014.8|29964.8|30001.7|29951.7|421
1624244100000|2021-06-21 02:55:00|30010.9|29960.9|30006|29956|30018.6|29968.6|30005.2|29955.2|460
1624244400000|2021-06-21 03:00:00|30005.8|29955.8|30009.3|29959.3|30012|29962|30002.9|29952.9|474
1624244700000|2021-06-21 03:05:00|30008.9|29958.9|30010.7|29960.7|30015.4|29965.4|30008.1|29958.1|479
1624245000000|2021-06-21 03:10:00|30011.1|29961.1|30018.3|29968.3|30020.5|29970.5|30009.4|29959.4|508
1624245300000|2021-06-21 03:15:00|30018|29968|30027.5|29977.5|30030.5|29980.5|30017.4|29967.4|495
1624245600000|2021-06-21 03:20:00|30023.6|29973.6|30035.1|29985.1|30037.2|29990.8|30010.8|29970.5|462
1624245900000|2021-06-21 03:25:00|30034.5|29984.5|30027.8|29977.8|30038.2|30000.4|30018.9|29974.2|518
1624246200000|2021-06-21 03:30:00|30028|29978|30045.7|29995.7|30049.6|30005|30022.5|29972.5|508
1624246500000|2021-06-21 03:35:00|30044.4|29994.4|30045.1|29995.1|30048.6|30010.8|30027|29986.6|554
1624246800000|2021-06-21 03:40:00|30042.4|29992.4|30044.4|29994.4|30049.4|30008|30026.2|29986.7|521
1624247100000|2021-06-21 03:45:00|30045.1|29995.1|30045.5|29995.5|30057|30018.4|30035.2|29992.1|521
1624247400000|2021-06-21 03:50:00|30043.7|29993.7|30038.8|29988.8|30052.5|30013.8|30033.7|29983.9|543
1624247700000|2021-06-21 03:55:00|30038.6|29988.6|30031.8|29981.8|30044.2|29994.2|30019.3|29964.8|566
1624248000000|2021-06-21 04:00:00|30030.3|29980.3|30030.7|29980.7|30037.6|29987.6|30023.8|29973.8|495
1624248300000|2021-06-21 04:05:00|30030.1|29980.1|30022.6|29972.6|30032.2|29982.2|30018.1|29968.1|522
1624248600000|2021-06-21 04:10:00|30023.9|29973.9|30015.2|29965.2|30025.5|29975.5|30007.1|29957.1|467
1624248900000|2021-06-21 04:15:00|30015.1|29965.1|30018.4|29968.4|30022.9|29972.9|30013.1|29963.1|373
1624249200000|2021-06-21 04:20:00|30018.3|29968.3|30019.7|29969.7|30022.6|29972.6|30014.5|29964.5|313
1624249500000|2021-06-21 04:25:00|30018.3|29968.3|30024.2|29974.2|30025.8|29975.8|30017.8|29967.8|332
1624249800000|2021-06-21 04:30:00|30024.1|29974.1|30022|29972|30025.1|29975.1|30016.9|29966.9|348
1624250100000|2021-06-21 04:35:00|30022.3|29972.3|30039|29989|30041.5|29991.5|30021|29971|397
1624250400000|2021-06-21 04:40:00|30039.6|29989.6|30029.1|29979.1|30040|29990|30026.6|29976.6|439
1624250700000|2021-06-21 04:45:00|30028.6|29978.6|30029.2|29979.2|30032.9|29982.9|30026.5|29976.5|397
1624251000000|2021-06-21 04:50:00|30029.9|29979.9|30028.9|29978.9|30031.7|29981.7|30026.7|29976.7|413
1624251300000|2021-06-21 04:55:00|30029|29979|30009|29959|30030.5|29980.5|30006.9|29956.9|409
1624251600000|2021-06-21 05:00:00|30009.5|29959.5|30016|29966|30016.3|29966.3|30006.5|29956.5|340
1624251900000|2021-06-21 05:05:00|30014.9|29964.9|30018.1|29968.1|30021|29986|30003.1|29962|392
1624252200000|2021-06-21 05:10:00|30018.5|29968.5|30021.6|29971.6|30022|29972|30013.1|29963.1|335
1624252500000|2021-06-21 05:15:00|30021.4|29971.4|30027.6|29977.6|30035.3|29985.3|30017.9|29967.9|385
1624252800000|2021-06-21 05:20:00|30027.9|29977.9|30022.4|29972.4|30031.4|29992|30010.5|29968.1|412
1624253100000|2021-06-21 05:25:00|30022.8|29972.8|30009.7|29959.7|30026.2|29990.1|30004|29954|380
1624253400000|2021-06-21 05:30:00|30009.8|29959.8|30020.6|29970.6|30022.2|29980.7|29998.1|29957.8|489
1624253700000|2021-06-21 05:35:00|30020.9|29970.9|30012.3|29962.3|30020.9|29970.9|30003.4|29953.4|410
1624254000000|2021-06-21 05:40:00|30012.2|29962.2|30010.6|29960.6|30012.5|29973|29990.3|29952.5|366
1624254300000|2021-06-21 05:45:00|30010.8|29960.8|30001.2|29951.2|30015.5|29965.5|29990|29940|421
1624254600000|2021-06-21 05:50:00|30000.7|29950.7|30006.4|29956.4|30028.3|29983.6|29997.4|29947.4|502
1624254900000|2021-06-21 05:55:00|30003.2|29953.2|29993.2|29943.2|30009.7|29959.7|29992.8|29942.8|494
1624255200000|2021-06-21 06:00:00|29993.1|29943.1|29994.4|29944.4|30000.1|29962.8|29976.1|29939.5|608
1624255500000|2021-06-21 06:05:00|29993.8|29943.8|29942.2|29922.2|29994.2|29948.8|29940.6|29902|565
1624255800000|2021-06-21 06:10:00|29943.6|29923.6|29951.7|29901.7|29956.6|29924.1|29930|29894.6|572
1624256100000|2021-06-21 06:15:00|29950.1|29900.1|29934.7|29914.7|29958.8|29919.6|29934.6|29895|507
1624256400000|2021-06-21 06:20:00|29934.9|29914.9|29928.2|29908.2|29956.9|29919.9|29926|29894.5|482
1624256700000|2021-06-21 06:25:00|29928.3|29908.3|29926.5|29876.5|29946|29908.8|29912.9|29872.9|568
1624257000000|2021-06-21 06:30:00|29927.5|29877.5|29869.3|29849.3|29927.9|29894.5|29853|29816.1|624
1624257300000|2021-06-21 06:35:00|29868.8|29848.8|29873.1|29853.1|29885.8|29853.1|29839.5|29805.6|568
1624257600000|2021-06-21 06:40:00|29871.2|29851.2|29874.1|29824.1|29884.6|29856.5|29850.5|29811.8|535
1624257900000|2021-06-21 06:45:00|29874.3|29824.3|29874.5|29854.5|29888.8|29858.7|29850.3|29822.3|515
1624258200000|2021-06-21 06:50:00|29874.2|29854.2|29871.9|29851.9|29898.2|29871.5|29866.9|29836.6|614
1624258500000|2021-06-21 06:55:00|29871.4|29851.4|29896.9|29876.9|29900|29880|29865.9|29845.9|654
1624258800000|2021-06-21 07:00:00|29909.1|29859.1|29883.7|29863.7|29915.5|29883.3|29875.6|29845.8|628
1624259100000|2021-06-21 07:05:00|29883.6|29863.6|29934.1|29914.1|29954.7|29918.3|29878.5|29858.5|647
1624259400000|2021-06-21 07:10:00|29934.7|29914.7|29935.3|29915.3|30003.4|29962|29929.3|29899.1|690
1624259700000|2021-06-21 07:15:00|29935|29915|29982.8|29962.8|29991.6|29969.4|29934.5|29899.1|686
1624260000000|2021-06-21 07:20:00|29983.7|29963.7|29973.8|29953.8|30011|29975.6|29971.8|29944.9|738
1624260300000|2021-06-21 07:25:00|29973.2|29953.2|29919|29899|29977.9|29957.9|29919|29899|617
1624260600000|2021-06-21 07:30:00|29919.1|29899.1|29910.8|29890.8|29944.1|29908.2|29899.3|29869.1|654
1624260900000|2021-06-21 07:35:00|29909.5|29889.5|29929|29909|29966.6|29934.3|29905.3|29877.8|682
1624261200000|2021-06-21 07:40:00|29929.7|29909.7|29895.9|29875.9|29936.8|29916.8|29892.1|29872.1|675
1624261500000|2021-06-21 07:45:00|29896.2|29876.2|29859.5|29839.5|29907|29887|29851.3|29826.4|719
1624261800000|2021-06-21 07:50:00|29859|29839|29857.8|29837.8|29869.1|29849.1|29853.7|29833.7|630
1624262100000|2021-06-21 07:55:00|29857|29837|29858.5|29838.5|29861.3|29841.3|29850.4|29830.4|602
1624262400000|2021-06-21 08:00:00|29859.1|29839.1|29859.1|29839.1|29867.7|29847.7|29851.4|29831.4|534
1624262700000|2021-06-21 08:05:00|29858.9|29838.9|29884.6|29864.6|29901.9|29881.9|29849.4|29829.4|639
1624263000000|2021-06-21 08:10:00|29885.2|29865.2|29864.5|29844.5|29889.2|29869.2|29857.5|29822.7|615
1624263300000|2021-06-21 08:15:00|29864.4|29844.4|29869.6|29849.6|29882|29862|29864.4|29844.4|582
1624263600000|2021-06-21 08:20:00|29870.1|29850.1|29875.9|29855.9|29881.3|29861.3|29867.4|29847.4|602
1624263900000|2021-06-21 08:25:00|29875.7|29855.7|29870.9|29850.9|29876.9|29856.9|29866.5|29846.5|534
1624264200000|2021-06-21 08:30:00|29871.7|29851.7|29863.4|29843.4|29872|29852|29851.4|29831.4|582
1624264500000|2021-06-21 08:35:00|29862.3|29842.3|29861.2|29841.2|29870.2|29850.2|29849|29829|569
1624264800000|2021-06-21 08:40:00|29861.1|29841.1|29858.4|29838.4|29869.3|29849.3|29853.3|29833.3|545
1624265100000|2021-06-21 08:45:00|29858.6|29838.6|29853.7|29833.7|29863|29843|29852.8|29832.8|534
1624265400000|2021-06-21 08:50:00|29853.8|29833.8|29854.1|29834.1|29862.1|29842.1|29851.1|29831.1|551
1624265700000|2021-06-21 08:55:00|29853.9|29833.9|29833.2|29813.2|29860.8|29840.8|29832.4|29812.4|630
1624266000000|2021-06-21 09:00:00|29833|29813|29827.1|29807.1|29837.1|29817.1|29816.9|29796.9|613
1624266300000|2021-06-21 09:05:00|29826.9|29806.9|29813.9|29793.9|29827.2|29807.2|29810.6|29790.6|497
1624266600000|2021-06-21 09:10:00|29813.2|29793.2|29806.4|29786.4|29816.4|29796.4|29799.3|29779.3|530
1624266900000|2021-06-21 09:15:00|29806.3|29786.3|29809.2|29789.2|29815.7|29795.7|29805.2|29785.2|510
1624267200000|2021-06-21 09:20:00|29808.9|29788.9|29800.1|29780.1|29811.1|29791.1|29800.1|29780.1|573
1624267500000|2021-06-21 09:25:00|29797.1|29777.1|29764.6|29744.6|29798|29778|29763.9|29729.4|592
1624267800000|2021-06-21 09:30:00|29764.9|29744.9|29780.9|29760.9|29794.8|29773|29764.9|29744.8|586
1624268100000|2021-06-21 09:35:00|29781.3|29761.3|29786.6|29766.6|29788|29768|29772.7|29752.7|583
1624268400000|2021-06-21 09:40:00|29786.3|29766.3|29780.5|29760.5|29787.3|29767.3|29775.4|29755.4|500
1624268700000|2021-06-21 09:45:00|29780.3|29760.3|29781|29761|29782.1|29762.1|29769.9|29749.9|491
1624269000000|2021-06-21 09:50:00|29781.3|29761.3|29751.7|29731.7|29781.4|29761.4|29745.9|29725.9|519
1624269300000|2021-06-21 09:55:00|29751.9|29731.9|29752.6|29732.6|29761|29741|29749.1|29729.1|449
1624269600000|2021-06-21 10:00:00|29751.8|29731.8|29754.7|29734.7|29756|29736|29745.6|29725.6|542
1624269900000|2021-06-21 10:05:00|29753.3|29733.3|29758.2|29738.2|29766.4|29746.4|29748.5|29728.5|558
1624270200000|2021-06-21 10:10:00|29758.5|29738.5|29768.4|29748.4|29769.7|29749.7|29748.9|29728.9|504
1624270500000|2021-06-21 10:15:00|29768|29748|29757|29737|29770.8|29750.8|29756.4|29736.4|533
1624270800000|2021-06-21 10:20:00|29756.7|29736.7|29761.4|29741.4|29761.5|29741.5|29754.1|29734.1|442
1624271100000|2021-06-21 10:25:00|29761.6|29741.6|29763.7|29743.7|29765.9|29745.9|29758|29738|492
1624271400000|2021-06-21 10:30:00|29764.5|29744.5|29778.4|29758.4|29789.4|29769.4|29761.5|29741.5|521
1624271700000|2021-06-21 10:35:00|29777.4|29757.4|29779.2|29759.2|29786.4|29766.4|29777.1|29757.1|508
1624272000000|2021-06-21 10:40:00|29778.9|29758.9|29779.5|29759.5|29781.7|29761.7|29773.1|29753.1|480
1624272300000|2021-06-21 10:45:00|29779.6|29759.6|29747.7|29727.7|29781|29761|29747.5|29727.5|529
1624272600000|2021-06-21 10:50:00|29747.9|29727.9|29753.5|29733.5|29753.5|29733.5|29740.4|29720.4|475
1624272900000|2021-06-21 10:55:00|29753.2|29733.2|29764.3|29744.3|29765|29745|29752.9|29732.9|463
1624273200000|2021-06-21 11:00:00|29764.2|29744.2|29762.4|29742.4|29773.9|29753.9|29760.7|29740.7|568
1624273500000|2021-06-21 11:05:00|29762.5|29742.5|29769.1|29749.1|29782.2|29762.2|29750.8|29730.8|515
1624273800000|2021-06-21 11:10:00|29769.5|29749.5|29758.2|29738.2|29770.5|29750.5|29757.2|29737.2|473
1624274100000|2021-06-21 11:15:00|29757.6|29737.6|29790.8|29770.8|29791.1|29771.1|29756.2|29736.2|563
1624274400000|2021-06-21 11:20:00|29790.7|29770.7|29783.3|29763.3|29796.8|29776.8|29778.9|29758.9|536
1624274700000|2021-06-21 11:25:00|29783.4|29763.4|29785.1|29765.1|29788.4|29768.4|29775.2|29755.2|515
1624275000000|2021-06-21 11:30:00|29785.3|29765.3|29789.9|29769.9|29791.3|29771.3|29782.5|29762.5|512
1624275300000|2021-06-21 11:35:00|29789.8|29769.8|29795.9|29775.9|29795.9|29775.9|29786.5|29766.5|462
1624275600000|2021-06-21 11:40:00|29796.7|29776.7|29800.7|29780.7|29805|29785|29794.8|29774.8|508
1624275900000|2021-06-21 11:45:00|29801.3|29781.3|29809.9|29789.9|29812.5|29792.5|29797.2|29777.2|514
1624276200000|2021-06-21 11:50:00|29810.2|29790.2|29802.5|29782.5|29814.5|29794.5|29801.9|29781.9|574
1624276500000|2021-06-21 11:55:00|29802.3|29782.3|29787.9|29767.9|29804.7|29784.7|29786.9|29766.9|663
1624276800000|2021-06-21 12:00:00|29787.3|29767.3|29799.3|29779.3|29800.7|29780.7|29783.3|29763.3|624
1624277100000|2021-06-21 12:05:00|29799.9|29779.9|29802.8|29782.8|29806.4|29786.4|29797|29777|542
1624277400000|2021-06-21 12:10:00|29803|29783|29795.4|29775.4|29808.7|29788.7|29794.2|29774.2|658
1624277700000|2021-06-21 12:15:00|29795|29775|29817.3|29797.3|29818.4|29798.4|29794.6|29774.6|544
1624278000000|2021-06-21 12:20:00|29816.6|29796.6|29819.3|29799.3|29824|29804|29809.4|29789.4|613
1624278300000|2021-06-21 12:25:00|29819.4|29799.4|29819.4|29799.4|29826|29806|29816.3|29796.3|498
1624278600000|2021-06-21 12:30:00|29819.2|29799.2|29826.1|29806.1|29828.1|29808.1|29818.5|29798.5|546
1624278900000|2021-06-21 12:35:00|29825.6|29805.6|29813.1|29793.1|29827|29807|29810.8|29790.8|529
1624279200000|2021-06-21 12:40:00|29812.9|29792.9|29824.9|29804.9|29831.5|29811.5|29811|29791|571
1624279500000|2021-06-21 12:45:00|29825|29805|29801.8|29781.8|29827.6|29807.6|29776|29756|661
1624279800000|2021-06-21 12:50:00|29802.8|29782.8|29794.7|29774.7|29812.2|29792.2|29793.4|29773.4|503
1624280100000|2021-06-21 12:55:00|29795.6|29775.6|29793.7|29773.7|29798.8|29778.8|29791.6|29771.6|524
1624280400000|2021-06-21 13:00:00|29793.6|29773.6|29796.6|29776.6|29798.9|29778.9|29790.9|29770.9|529
1624280700000|2021-06-21 13:05:00|29796.5|29776.5|29797.6|29777.6|29800.2|29780.2|29791|29771|504
1624281000000|2021-06-21 13:10:00|29797.9|29777.9|29797|29777|29799.7|29779.7|29791.4|29771.4|513
1624281300000|2021-06-21 13:15:00|29796.7|29776.7|29765.1|29745.1|29800|29780|29765|29745|539
1624281600000|2021-06-21 13:20:00|29765|29745|29718.1|29698.1|29765.9|29745.9|29709.2|29678.1|646
1624281900000|2021-06-21 13:25:00|29718|29698|29728.7|29708.7|29743.2|29723.2|29709.6|29689.6|605
1624282200000|2021-06-21 13:30:00|29729.7|29709.7|29742.1|29722.1|29758.6|29735.2|29720.2|29700.2|680
1624282500000|2021-06-21 13:35:00|29742.4|29722.4|29728.8|29708.8|29754.7|29724.1|29720.5|29700.5|654
1624282800000|2021-06-21 13:40:00|29728.6|29708.6|29735|29715|29753.4|29733.4|29728.6|29700.8|654
1624283100000|2021-06-21 13:45:00|29733.9|29713.9|29744.6|29724.6|29750.6|29725.9|29731.8|29700.6|688
1624283400000|2021-06-21 13:50:00|29744.7|29724.7|29731.8|29711.8|29746.9|29726.9|29728.1|29708.1|785
1624283700000|2021-06-21 13:55:00|29730.8|29710.8|29716.2|29696.2|29731.3|29711.3|29711.8|29691.8|811
1624284000000|2021-06-21 14:00:00|29716.3|29696.3|29699.5|29679.5|29723.1|29703.1|29699.1|29679.1|816
1624284300000|2021-06-21 14:05:00|29699.4|29679.4|29701.8|29681.8|29709.6|29689.6|29696.8|29676.8|768
1624284600000|2021-06-21 14:10:00|29702.4|29682.4|29705|29685|29717.4|29697.4|29697.9|29677.9|704
1624284900000|2021-06-21 14:15:00|29704.7|29684.7|29704.2|29684.2|29711.9|29691.9|29696.1|29676.1|814
1624285200000|2021-06-21 14:20:00|29706.3|29686.3|29721.2|29701.2|29722.1|29702.1|29687.4|29667.4|754
1624285500000|2021-06-21 14:25:00|29721.4|29701.4|29703.8|29683.8|29722.1|29702.1|29696.9|29676.9|759
1624285800000|2021-06-21 14:30:00|29704.1|29684.1|29697.4|29677.4|29707.3|29687.3|29693.4|29673.4|769
1624286100000|2021-06-21 14:35:00|29697.3|29677.3|29677|29657|29698.2|29678.2|29671.9|29651.9|780
1624286400000|2021-06-21 14:40:00|29676.8|29656.8|29663.8|29643.8|29678.9|29658.9|29662.9|29642.9|755
1624286700000|2021-06-21 14:45:00|29664.6|29644.6|29659.9|29639.9|29666.2|29646.2|29647.2|29627.2|728
1624287000000|2021-06-21 14:50:00|29659.6|29639.6|29676.1|29656.1|29681.9|29661.9|29652.8|29632.8|786
1624287300000|2021-06-21 14:55:00|29676.2|29656.2|29715.8|29695.8|29719|29699|29676|29656|870
1624287600000|2021-06-21 15:00:00|29716.7|29696.7|29703|29683|29725.6|29705.6|29702.2|29682.2|766
1624287900000|2021-06-21 15:05:00|29703.2|29683.2|29682|29662|29703.9|29683.9|29681.2|29661.2|627
1624288200000|2021-06-21 15:10:00|29681.8|29661.8|29671.9|29651.9|29682.7|29662.7|29663.1|29643.1|554
1624288500000|2021-06-21 15:15:00|29671.8|29651.8|29678.5|29658.5|29680|29660|29662.4|29642.4|560
1624288800000|2021-06-21 15:20:00|29678.1|29658.1|29687.5|29667.5|29688.2|29668.2|29676.5|29656.5|611
1624289100000|2021-06-21 15:25:00|29688.1|29668.1|29696|29676|29701|29681|29686.8|29666.8|711
1624289400000|2021-06-21 15:30:00|29696.2|29676.2|29745.3|29725.3|29749|29729|29694.8|29674.8|848
1624289700000|2021-06-21 15:35:00|29745.1|29725.1|29725.8|29705.8|29745.9|29725.3|29720.7|29685.4|776
1624290000000|2021-06-21 15:40:00|29725.9|29705.9|29724.4|29704.4|29745.9|29714.8|29717.3|29685.4|900
1624290300000|2021-06-21 15:45:00|29724.9|29704.9|29710.2|29660.2|29736.5|29706.5|29687.9|29655.5|838
1624290600000|2021-06-21 15:50:00|29710.1|29660.1|29735.3|29715.3|29744|29716.8|29696.2|29659.5|857
1624290900000|2021-06-21 15:55:00|29735.2|29715.2|29716.4|29696.4|29735.9|29715.9|29713.3|29693.3|708
1624291200000|2021-06-21 16:00:00|29716.3|29696.3|29712.8|29692.8|29716.8|29696.8|29708.5|29688.5|671
1624291500000|2021-06-21 16:05:00|29713.3|29693.3|29700.5|29680.5|29725.4|29693.9|29699.7|29674.7|504
1624291800000|2021-06-21 16:10:00|29700.3|29680.3|29690|29670|29707.2|29687.2|29688.8|29656.8|501
1624292100000|2021-06-21 16:15:00|29690.2|29670.2|29705.5|29685.5|29705.7|29685.7|29688.9|29654.1|589
1624292400000|2021-06-21 16:20:00|29705.9|29685.9|29705|29685|29711.5|29691.5|29702.9|29682.9|486
1624292700000|2021-06-21 16:25:00|29704.7|29684.7|29699.8|29679.8|29716.6|29684.9|29699.1|29666.6|445
1624293000000|2021-06-21 16:30:00|29700.1|29680.1|29688.4|29668.4|29715.9|29681.6|29685.5|29652.8|535
1624293300000|2021-06-21 16:35:00|29688.3|29668.3|29679.8|29659.8|29697|29668.3|29678.3|29644.6|482
1624293600000|2021-06-21 16:40:00|29679.5|29659.5|29673.7|29653.7|29691.9|29659.8|29670.2|29641.2|585
1624293900000|2021-06-21 16:45:00|29673.9|29653.9|29676.8|29656.8|29694.7|29659.8|29670|29643.2|526
1624294200000|2021-06-21 16:50:00|29676.5|29656.5|29676.4|29656.4|29677.9|29657.9|29671|29651|510
1624294500000|2021-06-21 16:55:00|29676|29656|29675.7|29655.7|29677|29657|29669.7|29649.7|544
1624294800000|2021-06-21 17:00:00|29675.1|29655.1|29676.7|29656.7|29693.8|29660.5|29669.8|29640.7|512
1624295100000|2021-06-21 17:05:00|29677|29657|29680.8|29660.8|29682.2|29662.2|29675.4|29655.4|543
1624295400000|2021-06-21 17:10:00|29680.9|29660.9|29677.7|29657.7|29682.1|29662.1|29676.8|29656.8|543
1624295700000|2021-06-21 17:15:00|29678.6|29658.6|29695.5|29645.5|29699|29662.7|29675|29643.4|489
1624296000000|2021-06-21 17:20:00|29695.6|29645.6|29674.9|29654.9|29695.6|29660.5|29674|29642.9|490
1624296300000|2021-06-21 17:25:00|29674|29654|29680.3|29660.3|29681.7|29661.7|29673.8|29653.8|489
1624296600000|2021-06-21 17:30:00|29680.2|29660.2|29684.6|29664.6|29695.9|29665|29676.7|29645.1|486
1624296900000|2021-06-21 17:35:00|29684.8|29664.8|29684.4|29664.4|29686.7|29666.7|29682.5|29662.5|456
1624297200000|2021-06-21 17:40:00|29684|29664|29682.1|29662.1|29685.7|29665.7|29678.1|29658.1|623
1624297500000|2021-06-21 17:45:00|29682.4|29662.4|29684.2|29664.2|29687.1|29667.1|29680.7|29660.7|504
1624297800000|2021-06-21 17:50:00|29683.3|29663.3|29684.3|29664.3|29688.1|29668.1|29680.5|29660.5|456
1624298100000|2021-06-21 17:55:00|29684.4|29664.4|29687.1|29667.1|29687.1|29667.1|29680.5|29660.5|406
1624298400000|2021-06-21 18:00:00|29687.2|29667.2|29692.1|29672.1|29707.2|29673.1|29684.6|29655.5|485
1624298700000|2021-06-21 18:05:00|29692.2|29672.2|29692.5|29672.5|29698.4|29678.4|29689.5|29669.5|435
1624299000000|2021-06-21 18:10:00|29692.1|29672.1|29698.9|29678.9|29719.2|29679.6|29688.9|29656.9|485
1624299300000|2021-06-21 18:15:00|29699.1|29679.1|29706.9|29656.9|29714.7|29680|29688.3|29653.3|487
1624299600000|2021-06-21 18:20:00|29707.6|29657.6|29710.1|29660.1|29711.6|29676.9|29690.9|29655.5|478
1624299900000|2021-06-21 18:25:00|29709.7|29659.7|29703.2|29653.2|29710|29675|29688.9|29652.7|522
1624300200000|2021-06-21 18:30:00|29703.3|29653.3|29700.7|29650.7|29706|29669.4|29684.7|29650|449
1624300500000|2021-06-21 18:35:00|29700.5|29650.5|29687.2|29667.2|29704.5|29669.1|29682.6|29648.2|484
1624300800000|2021-06-21 18:40:00|29687.4|29667.4|29701.4|29651.4|29703.2|29667.4|29684|29648.8|463
1624301100000|2021-06-21 18:45:00|29701.1|29651.1|29685.6|29665.6|29704.7|29669|29683.7|29649|389
1624301400000|2021-06-21 18:50:00|29685.8|29665.8|29682.8|29632.8|29698.9|29666|29675|29632|381
1624301700000|2021-06-21 18:55:00|29683.2|29633.2|29685.7|29665.7|29694.9|29665.7|29668.2|29632.8|567
1624302000000|2021-06-21 19:00:00|29685.3|29665.3|29677.2|29627.2|29695.1|29666.3|29664.5|29625.7|549
1624302300000|2021-06-21 19:05:00|29677.5|29627.5|29643.9|29623.9|29679.2|29632.9|29643.6|29609.3|508
1624302600000|2021-06-21 19:10:00|29645.3|29625.3|29648.2|29628.2|29663|29628.2|29642.2|29608.4|448
1624302900000|2021-06-21 19:15:00|29648|29628|29634.3|29614.3|29657.5|29629.4|29628.6|29594.5|509
1624303200000|2021-06-21 19:20:00|29634.4|29614.4|29642.2|29622.2|29645|29625|29631.8|29611.8|468
1624303500000|2021-06-21 19:25:00|29641.7|29621.7|29636.8|29616.8|29656.1|29624.8|29632.5|29599.8|538
1624303800000|2021-06-21 19:30:00|29638.4|29618.4|29651.7|29601.7|29655.2|29621.5|29634.7|29599.4|470
1624304100000|2021-06-21 19:35:00|29651.6|29601.6|29637.7|29617.7|29654.8|29621.3|29635|29597.4|436
1624304400000|2021-06-21 19:40:00|29638.1|29618.1|29642.9|29622.9|29657.2|29623.4|29635.6|29600.8|407
1624304700000|2021-06-21 19:45:00|29641.8|29621.8|29642.2|29622.2|29661.8|29627.4|29640.6|29604.7|458
1624305000000|2021-06-21 19:50:00|29642.6|29622.6|29652.5|29602.5|29660|29625.9|29638.6|29602.5|494
1624305300000|2021-06-21 19:55:00|29652.8|29602.8|29653.4|29603.4|29661.4|29629.3|29638.2|29601|644
1624305600000|2021-06-21 20:00:00|29653.2|29603.2|29657.3|29607.3|29660.1|29623|29640.5|29602.7|503
1624305900000|2021-06-21 20:05:00|29658.6|29608.6|29653.4|29603.4|29661.7|29611.7|29645.4|29595.4|474
1624306200000|2021-06-21 20:10:00|29653.6|29603.6|29656.4|29606.4|29659.6|29609.6|29651.4|29601.4|380
1624306500000|2021-06-21 20:15:00|29656.5|29606.5|29657.6|29607.6|29660.2|29621.7|29640.6|29602.7|285
1624306800000|2021-06-21 20:20:00|29657.3|29607.3|29660.1|29610.1|29662|29612|29653.3|29603.3|264
1624307100000|2021-06-21 20:25:00|29659.6|29609.6|29661.2|29611.2|29661.4|29611.4|29654.4|29604.4|266
1624307400000|2021-06-21 20:30:00|29660.1|29610.1|29657.5|29607.5|29661.1|29611.1|29653.5|29603.5|274
1624307700000|2021-06-21 20:35:00|29657.8|29607.8|29652.4|29602.4|29663.6|29623.2|29641.5|29602.4|292
1624308000000|2021-06-21 20:40:00|29653.1|29603.1|29655.4|29605.4|29662.3|29612.3|29646.7|29596.7|346
1624308300000|2021-06-21 20:45:00|29655|29605|29652.1|29602.1|29661.3|29618.5|29637.8|29589.6|332
1624308600000|2021-06-21 20:50:00|29652.5|29602.5|29654.6|29604.6|29662.1|29612.1|29643.5|29593.5|342
1624308900000|2021-06-21 20:55:00|29655.4|29605.4|29649.5|29593.3|29661.4|29607.2|29642.8|29590.6|379
1624309200000|2021-06-21 21:00:00|29650|29596.7|29648.3|29589.4|29654.9|29599.8|29648.3|29589.4|35
1624309500000|2021-06-21 21:05:00|29661.7|29597.9|29712.3|29605.3|29725.6|29618.6|29642|29558.5|71
1624309800000|2021-06-21 21:10:00|29691.4|29595.7|29655.2|29589.5|29712|29605|29639.4|29551|138
1624310100000|2021-06-21 21:15:00|29655|29552.8|29658|29571.8|29669.8|29598.7|29639.4|29551.7|245
1624310400000|2021-06-21 21:20:00|29652.3|29574.3|29649.2|29586.6|29680.2|29595.1|29641.4|29555.5|109
1624310700000|2021-06-21 21:25:00|29657.9|29580|29659.6|29577.1|29682.7|29595.7|29638.4|29555.5|140
1624311000000|2021-06-21 21:30:00|29659.3|29580.2|29644|29586.4|29666.9|29596.9|29639.1|29573.3|190
1624311300000|2021-06-21 21:35:00|29654.3|29575.7|29667.5|29583.5|29699.1|29594.6|29641.5|29567|203
1624311600000|2021-06-21 21:40:00|29662.3|29583|29648.9|29588.6|29681.8|29597.5|29642.2|29569.4|177
1624311900000|2021-06-21 21:45:00|29657.8|29591.5|29647.9|29580|29673.7|29591.5|29633|29555.2|243
1624312200000|2021-06-21 21:50:00|29648.5|29580.7|29686.1|29579.1|29725.7|29618.7|29639.5|29570.3|331
1624312500000|2021-06-21 21:55:00|29683.9|29576.9|29653.5|29589.9|29694.7|29616.2|29649|29569.5|385
1624312800000|2021-06-21 22:00:00|29650.8|29583.7|29659.2|29603.7|29682.4|29628.9|29648.9|29569.5|447
1624313100000|2021-06-21 22:05:00|29658.4|29604.1|29663.4|29613.4|29681.2|29617.4|29653.9|29585.8|310
1624313400000|2021-06-21 22:10:00|29663.1|29613.1|29659.6|29609.6|29667.2|29617.2|29657|29602|330
1624313700000|2021-06-21 22:15:00|29660.4|29610.4|29666.5|29616.5|29669.4|29619.4|29657.3|29607.3|184
1624314000000|2021-06-21 22:20:00|29665.6|29615.6|29663.8|29613.8|29668.7|29618.7|29658|29608|235
1624314300000|2021-06-21 22:25:00|29664.4|29614.4|29668.2|29618.2|29668.9|29618.9|29661.1|29611.1|211
1624314600000|2021-06-21 22:30:00|29667.8|29617.8|29678.5|29628.5|29682.9|29632.9|29658.7|29608.7|345
1624314900000|2021-06-21 22:35:00|29678.8|29628.8|29684|29634|29687.2|29637.2|29675.9|29625.3|345
1624315200000|2021-06-21 22:40:00|29685|29632.2|29683.9|29633.9|29689.7|29639.7|29682|29632|292
1624315500000|2021-06-21 22:45:00|29687.2|29637.2|29678.7|29628.7|29690.3|29640.3|29674.6|29624.6|359
1624315800000|2021-06-21 22:50:00|29680|29630|29676.9|29626.9|29689.9|29639.9|29676.5|29626.5|279
1624316100000|2021-06-21 22:55:00|29680.8|29630.8|29682.6|29632.6|29689.4|29639.4|29678.3|29628.3|298
1624316400000|2021-06-21 23:00:00|29682.5|29632.5|29685.8|29635.8|29691.3|29641.3|29677.8|29627.8|423
1624316700000|2021-06-21 23:05:00|29686.1|29636.1|29688.1|29638.1|29691.6|29641.6|29681|29631|425
1624317000000|2021-06-21 23:10:00|29686.8|29636.8|29690.6|29640.6|29693.8|29643.8|29681.5|29631.5|297
1624317300000|2021-06-21 23:15:00|29691.9|29641.9|29690|29640|29694.5|29644.5|29684.1|29634.1|475
1624317600000|2021-06-21 23:20:00|29690.1|29640.1|29684.1|29634.1|29693.5|29643.5|29681|29631|396
1624317900000|2021-06-21 23:25:00|29684.5|29634.5|29676.2|29626.2|29691.4|29641.4|29673.4|29623.4|333
1624318200000|2021-06-21 23:30:00|29677.1|29627.1|29679.4|29629.4|29682|29632|29672.5|29622.5|471
1624318500000|2021-06-21 23:35:00|29680.3|29630.3|29676|29626|29680.3|29630.3|29668.6|29618.6|370
1624318800000|2021-06-21 23:40:00|29675.9|29625.9|29676.8|29626.8|29681|29631|29669.5|29619.5|339
1624319100000|2021-06-21 23:45:00|29676.6|29626.6|29686.5|29636.5|29688.2|29638.2|29675.2|29625.2|370
1624319400000|2021-06-21 23:50:00|29686.6|29636.6|29688.7|29638.7|29690.3|29640.3|29680.6|29630.6|344
1624319700000|2021-06-21 23:55:00|29688.3|29638.3|29690.8|29640.8|29694.9|29644.9|29684.5|29634.5|316
1624320000000|2021-06-22 00:00:00|29689.9|29639.9|29690.7|29640.7|29695.1|29645.1|29686|29636|454
1624320300000|2021-06-22 00:05:00|29690.9|29640.9|29690.1|29640.1|29698|29648|29683.3|29633.3|348
1624320600000|2021-06-22 00:10:00|29690.3|29640.3|29696.2|29646.2|29698.8|29648.8|29685.6|29635.6|360
1624320900000|2021-06-22 00:15:00|29696|29646|29687.7|29637.7|29696.3|29646.3|29682.5|29632.5|370
1624321200000|2021-06-22 00:20:00|29686.7|29636.7|29687.8|29637.8|29694|29644|29680.9|29630.9|375
1624321500000|2021-06-22 00:25:00|29688.2|29638.2|29686.6|29636.6|29692.8|29642.8|29681.1|29631.1|412
1624321800000|2021-06-22 00:30:00|29686.9|29636.9|29692.2|29642.2|29699.9|29649.9|29686.6|29636.6|371
1624322100000|2021-06-22 00:35:00|29692.3|29642.3|29692.3|29642.3|29696.8|29646.8|29686.5|29636.5|289
1624322400000|2021-06-22 00:40:00|29689.4|29639.4|29697.1|29647.1|29705.3|29655.3|29688.1|29638.1|386
1624322700000|2021-06-22 00:45:00|29697.5|29647.5|29703.4|29653.4|29706.8|29656.8|29694|29644|495
1624323000000|2021-06-22 00:50:00|29702.7|29652.7|29702.1|29652.1|29705|29655|29694.7|29644.7|474
1624323300000|2021-06-22 00:55:00|29702.3|29652.3|29696.9|29646.9|29706.1|29656.1|29696.3|29646.3|474
1624323600000|2021-06-22 01:00:00|29696.8|29646.8|29710.5|29660.5|29714.2|29664.2|29693.1|29643.1|573
1624323900000|2021-06-22 01:05:00|29709.6|29659.6|29710.4|29660.4|29714.8|29664.8|29704.6|29654.6|547
1624324200000|2021-06-22 01:10:00|29709.5|29659.5|29705.3|29655.3|29718.8|29668.8|29704.7|29654.7|448
1624324500000|2021-06-22 01:15:00|29705.8|29655.8|29706.8|29656.8|29714.2|29664.2|29702|29652|457
1624324800000|2021-06-22 01:20:00|29706.5|29656.5|29709.5|29659.5|29716.8|29666.8|29703.2|29653.2|451
1624325100000|2021-06-22 01:25:00|29709.6|29659.6|29705.8|29655.8|29716.8|29666.8|29701.5|29651.5|467
1624325400000|2021-06-22 01:30:00|29707.3|29657.3|29708|29658|29712.3|29662.3|29702.5|29652.5|486
1624325700000|2021-06-22 01:35:00|29707.4|29657.4|29702.5|29652.5|29713.1|29663.1|29700.3|29650.3|448
1624326000000|2021-06-22 01:40:00|29703.3|29653.3|29699.6|29649.6|29708.8|29658.8|29697.9|29647.9|491
1624326300000|2021-06-22 01:45:00|29699.1|29649.1|29700.2|29650.2|29707.4|29657.4|29696.3|29646.3|522
1624326600000|2021-06-22 01:50:00|29700.3|29650.3|29709|29659|29711.5|29661.5|29700.3|29650.3|457
1624326900000|2021-06-22 01:55:00|29708.9|29658.9|29700.9|29650.9|29713.1|29663.1|29700.1|29650.1|488
1624327200000|2021-06-22 02:00:00|29702|29652|29702.6|29652.6|29707.6|29657.6|29696.4|29646.4|479
1624327500000|2021-06-22 02:05:00|29703.3|29653.3|29703.4|29653.4|29707.4|29657.4|29695.1|29645.1|522
1624327800000|2021-06-22 02:10:00|29702.4|29652.4|29709.4|29659.4|29715|29665|29696.8|29646.8|462
1624328100000|2021-06-22 02:15:00|29708.7|29658.7|29708|29658|29714.5|29664.5|29704.7|29654.7|420
1624328400000|2021-06-22 02:20:00|29708.2|29658.2|29704.1|29654.1|29711.9|29661.9|29701.3|29651.3|437
1624328700000|2021-06-22 02:25:00|29703.9|29653.9|29701.1|29651.1|29707.2|29657.2|29698.5|29648.5|396
1624329000000|2021-06-22 02:30:00|29702.1|29652.1|29703.3|29653.3|29705.1|29655.1|29695.1|29645.1|457
1624329300000|2021-06-22 02:35:00|29703.4|29653.4|29698.7|29648.7|29706.3|29656.3|29697.2|29647.2|421
1624329600000|2021-06-22 02:40:00|29698.5|29648.5|29700.3|29650.3|29704.9|29654.9|29695.8|29645.8|388
1624329900000|2021-06-22 02:45:00|29699.4|29649.4|29703.8|29653.8|29708|29674.9|29694.9|29648.5|494
1624330200000|2021-06-22 02:50:00|29704.1|29654.1|29699.3|29649.3|29710.3|29660.3|29696.9|29646.9|399
1624330500000|2021-06-22 02:55:00|29702|29652|29692.1|29642.1|29702|29652|29691.5|29641.5|571
1624330800000|2021-06-22 03:00:00|29691.7|29641.7|29695.6|29645.6|29700.1|29650.1|29689|29639|453
1624331100000|2021-06-22 03:05:00|29695.7|29645.7|29699.3|29649.3|29702.8|29652.8|29694.1|29644.1|391
1624331400000|2021-06-22 03:10:00|29701.2|29651.2|29692.6|29642.6|29701.5|29651.5|29691.4|29641.4|506
1624331700000|2021-06-22 03:15:00|29691.9|29641.9|29689.5|29639.5|29696.2|29659.6|29679.6|29637.1|458
1624332000000|2021-06-22 03:20:00|29689.4|29639.4|29688|29638|29696.6|29656.4|29676.4|29633.9|400
1624332300000|2021-06-22 03:25:00|29688.1|29638.1|29683.8|29633.8|29691.6|29641.6|29679.5|29629.5|484
1624332600000|2021-06-22 03:30:00|29684.5|29634.5|29689.3|29639.3|29692.8|29642.8|29680|29630|332
1624332900000|2021-06-22 03:35:00|29688.8|29638.8|29686.6|29636.6|29693.6|29656.2|29676.2|29634.2|370
1624333200000|2021-06-22 03:40:00|29688.1|29638.1|29692.6|29642.6|29694.6|29644.6|29685.9|29635.9|370
1624333500000|2021-06-22 03:45:00|29692.3|29642.3|29692.7|29642.7|29698.3|29648.3|29689.6|29639.6|356
1624333800000|2021-06-22 03:50:00|29692.3|29642.3|29689.5|29639.5|29697.6|29647.6|29687.4|29637.4|383
1624334100000|2021-06-22 03:55:00|29688.2|29638.2|29691|29641|29693.6|29643.6|29685.8|29635.8|425
1624334400000|2021-06-22 04:00:00|29691.2|29641.2|29691.7|29641.7|29695.8|29645.8|29687.6|29637.6|359
1624334700000|2021-06-22 04:05:00|29692.4|29642.4|29694.3|29644.3|29700.9|29661.6|29681.6|29639.6|326
1624335000000|2021-06-22 04:10:00|29694.7|29644.7|29696|29646|29700.9|29650.9|29693|29643|372
1624335300000|2021-06-22 04:15:00|29696.2|29646.2|29694.6|29644.6|29699.3|29660.4|29680.4|29639.9|341
1624335600000|2021-06-22 04:20:00|29694.2|29644.2|29698.1|29648.1|29700.5|29660.7|29680.7|29640.9|326
1624335900000|2021-06-22 04:25:00|29698.7|29648.7|29697.8|29647.8|29700.8|29650.8|29691.7|29641.7|357
1624336200000|2021-06-22 04:30:00|29698.4|29648.4|29696.6|29646.6|29704.1|29654.1|29694|29644|264
1624336500000|2021-06-22 04:35:00|29697.3|29647.3|29702.1|29652.1|29705.2|29655.2|29694.1|29644.1|320
1624336800000|2021-06-22 04:40:00|29701|29651|29702.6|29652.6|29707.6|29657.6|29697.5|29647.5|327
1624337100000|2021-06-22 04:45:00|29703.6|29653.6|29706|29656|29708.9|29658.9|29699.6|29649.6|264
1624337400000|2021-06-22 04:50:00|29703.8|29653.8|29705.9|29655.9|29710.7|29660.7|29702.3|29652.3|243
1624337700000|2021-06-22 04:55:00|29705.1|29655.1|29720.4|29670.4|29723.4|29673.4|29704.5|29654.5|404
1624338000000|2021-06-22 05:00:00|29719.8|29669.8|29698.5|29678.5|29722.7|29684.5|29697.5|29664.8|343
1624338300000|2021-06-22 05:05:00|29698.2|29678.2|29719|29669|29720.4|29684.4|29698.1|29663.5|378
1624338600000|2021-06-22 05:10:00|29718.5|29668.5|29721.5|29671.5|29724.6|29687.7|29701.5|29667.6|358
1624338900000|2021-06-22 05:15:00|29721.4|29671.4|29730.2|29680.2|29730.7|29695.1|29706|29671.4|451
1624339200000|2021-06-22 05:20:00|29731.4|29681.4|29730.9|29680.9|29733.8|29697.3|29712.1|29677.4|374
1624339500000|2021-06-22 05:25:00|29731.3|29681.3|29733.8|29683.8|29735.8|29698.8|29715.4|29679.6|410
1624339800000|2021-06-22 05:30:00|29734.2|29684.2|29732.3|29682.3|29739.6|29702.9|29717.5|29682.3|537
1624340100000|2021-06-22 05:35:00|29732.2|29682.2|29730.1|29680.1|29732.4|29693|29709.6|29674.4|470
1624340400000|2021-06-22 05:40:00|29730|29680|29725|29675|29732.8|29695.2|29707.6|29672.6|371
1624340700000|2021-06-22 05:45:00|29724.7|29674.7|29731.3|29681.3|29732.6|29690|29705|29670.7|390
1624341000000|2021-06-22 05:50:00|29730.7|29680.7|29742.5|29692.5|29747.1|29701.3|29712.6|29677.4|470
1624341300000|2021-06-22 05:55:00|29745.4|29695.4|29761.1|29711.1|29762.3|29712.3|29742.4|29692.4|589
1624341600000|2021-06-22 06:00:00|29762.1|29712.1|29757.7|29707.7|29763.5|29724.9|29732.3|29695.4|619
1624341900000|2021-06-22 06:05:00|29757.3|29707.3|29746.9|29726.9|29765.1|29728.2|29741.5|29705.6|530
1624342200000|2021-06-22 06:10:00|29746.3|29726.3|29755.4|29735.4|29769.8|29737.3|29741.8|29705.9|527
1624342500000|2021-06-22 06:15:00|29755|29735|29752.4|29732.4|29771.4|29740|29749.6|29721.4|605
1624342800000|2021-06-22 06:20:00|29753.3|29733.3|29751.7|29731.7|29770.5|29736.4|29745|29716.3|506
1624343100000|2021-06-22 06:25:00|29751.3|29731.3|29751.5|29731.5|29766.8|29736.1|29745.4|29716.1|511
1624343400000|2021-06-22 06:30:00|29751.8|29731.8|29739.4|29719.4|29753.1|29733.1|29734.2|29714.2|554
1624343700000|2021-06-22 06:35:00|29739.1|29719.1|29738.5|29718.5|29746|29726|29735.5|29715.5|553
1624344000000|2021-06-22 06:40:00|29739|29719|29730.2|29710.2|29741.5|29721.5|29726.6|29706.6|597
1624344300000|2021-06-22 06:45:00|29730.8|29710.8|29733.9|29713.9|29734.8|29714.8|29723.9|29703.9|501
1624344600000|2021-06-22 06:50:00|29733.8|29713.8|29727.4|29707.4|29737|29717|29727.3|29707.3|559
1624344900000|2021-06-22 06:55:00|29727.5|29707.5|29739.7|29719.7|29743|29723|29727.5|29707.5|671
1624345200000|2021-06-22 07:00:00|29739.3|29719.3|29728.1|29708.1|29748.8|29722.2|29717.9|29688.4|823
1624345500000|2021-06-22 07:05:00|29727.8|29707.8|29710.9|29690.9|29745.2|29711.3|29693|29664.2|812
1624345800000|2021-06-22 07:10:00|29710.4|29690.4|29734.2|29714.2|29734.4|29714.4|29703.5|29683.5|792
1624346100000|2021-06-22 07:15:00|29733.8|29713.8|29699.6|29679.6|29748.9|29714.9|29668.3|29598.5|814
1624346400000|2021-06-22 07:20:00|29700.3|29680.3|29696.6|29676.6|29701.4|29681.4|29691.5|29671.5|671
1624346700000|2021-06-22 07:25:00|29696|29676|29718.7|29698.7|29741.1|29706.8|29693.4|29673.4|744
1624347000000|2021-06-22 07:30:00|29733.9|29683.9|29709.1|29689.1|29734.1|29697.8|29702.6|29678.8|608
1624347300000|2021-06-22 07:35:00|29709|29689|29714.6|29694.6|29716.4|29696.4|29701.7|29681.7|583
1624347600000|2021-06-22 07:40:00|29714.7|29694.7|29706.8|29686.8|29715|29695|29704.1|29684.1|590
1624347900000|2021-06-22 07:45:00|29707.3|29687.3|29710.4|29690.4|29712.3|29692.3|29700.3|29680.3|730
1624348200000|2021-06-22 07:50:00|29710.8|29690.8|29759.2|29739.2|29760.4|29740.4|29702.8|29682.8|798
1624348500000|2021-06-22 07:55:00|29758.8|29738.8|29779.7|29759.7|29786.2|29766.2|29755.7|29735.7|801
1624348800000|2021-06-22 08:00:00|29779.5|29759.5|29777.4|29757.4|29790.7|29770.7|29773.8|29753.8|776
1624349100000|2021-06-22 08:05:00|29777.3|29757.3|29759.2|29739.2|29778.4|29758.4|29755.3|29735.3|676
1624349400000|2021-06-22 08:10:00|29759.6|29739.6|29768.2|29748.2|29771.4|29751.4|29754.4|29734.4|637
1624349700000|2021-06-22 08:15:00|29768.3|29748.3|29767.1|29747.1|29774.7|29754.7|29765.4|29745.4|654
1624350000000|2021-06-22 08:20:00|29767.2|29747.2|29771.7|29751.7|29771.7|29751.7|29761|29741|539
1624350300000|2021-06-22 08:25:00|29772.8|29752.8|29763.7|29743.7|29773.2|29753.2|29760.5|29740.5|592
1624350600000|2021-06-22 08:30:00|29762.6|29742.6|29731.3|29711.3|29763.8|29743.8|29729.6|29709.6|651
1624350900000|2021-06-22 08:35:00|29730.8|29710.8|29747|29727|29749.1|29729.1|29730.8|29710.8|709
1624351200000|2021-06-22 08:40:00|29746.3|29726.3|29745.1|29725.1|29747.8|29727.8|29736.9|29716.9|536
1624351500000|2021-06-22 08:45:00|29745.4|29725.4|29743.6|29723.6|29749.1|29729.1|29739.2|29719.2|641
1624351800000|2021-06-22 08:50:00|29743.5|29723.5|29745.3|29725.3|29751.4|29731.4|29740.1|29720.1|601
1624352100000|2021-06-22 08:55:00|29745.4|29725.4|29753.7|29733.7|29758.3|29738.3|29744.3|29724.3|756
1624352400000|2021-06-22 09:00:00|29754.4|29734.4|29752.6|29732.6|29759.8|29739.8|29749.9|29729.9|664
1624352700000|2021-06-22 09:05:00|29752.4|29732.4|29765.9|29745.9|29771.2|29751.2|29745.7|29725.7|671
1624353000000|2021-06-22 09:10:00|29765.8|29745.8|29777.5|29757.5|29779.3|29759.3|29760.5|29740.5|714
1624353300000|2021-06-22 09:15:00|29777.6|29757.6|29785.4|29765.4|29793.9|29773.9|29772.2|29752.2|758
1624353600000|2021-06-22 09:20:00|29785.3|29765.3|29787.8|29767.8|29789.5|29769.5|29782.1|29762.1|534
1624353900000|2021-06-22 09:25:00|29788.1|29768.1|29787.3|29767.3|29788.9|29768.9|29783.3|29763.3|578
1624354200000|2021-06-22 09:30:00|29787.2|29767.2|29795.5|29775.5|29800.8|29780.8|29784.8|29764.8|547
1624354500000|2021-06-22 09:35:00|29796.1|29776.1|29823.5|29803.5|29832|29812|29793.9|29773.9|787
1624354800000|2021-06-22 09:40:00|29822.9|29802.9|29820.2|29800.2|29828.6|29808.6|29815.6|29795.6|685
1624355100000|2021-06-22 09:45:00|29819.8|29799.8|29811.9|29791.9|29828|29808|29810.2|29790.2|670
1624355400000|2021-06-22 09:50:00|29811.8|29791.8|29797.8|29777.8|29813|29793|29788.5|29757.6|604
1624355700000|2021-06-22 09:55:00|29797.6|29777.6|29782.9|29762.9|29804|29784|29782.6|29762.6|603
1624356000000|2021-06-22 10:00:00|29783.5|29763.5|29811.2|29791.2|29830.9|29793.1|29774.6|29752.9|719
1624356300000|2021-06-22 10:05:00|29811.8|29791.8|29816.7|29796.7|29831.7|29801.6|29803.2|29770|718
1624356600000|2021-06-22 10:10:00|29817|29797|29812.9|29792.9|29823.6|29803.6|29810.9|29790.9|634
1624356900000|2021-06-22 10:15:00|29812.3|29792.3|29839.4|29819.4|29839.8|29819.8|29811.2|29791.2|712
1624357200000|2021-06-22 10:20:00|29840.2|29820.2|29845|29825|29849|29829|29835.8|29815.8|644
1624357500000|2021-06-22 10:25:00|29845.2|29825.2|29835.1|29815.1|29845.8|29825.8|29830.9|29810.9|536
1624357800000|2021-06-22 10:30:00|29835|29815|29838.2|29818.2|29839.9|29819.9|29832|29812|524
1624358100000|2021-06-22 10:35:00|29838.5|29818.5|29846.2|29826.2|29846.7|29826.7|29827.5|29807.5|540
1624358400000|2021-06-22 10:40:00|29846.1|29826.1|29822.6|29802.6|29846.5|29826.5|29819.5|29783.7|554
1624358700000|2021-06-22 10:45:00|29822.7|29802.7|29825.9|29805.9|29836.4|29805.9|29802.2|29782.2|608
1624359000000|2021-06-22 10:50:00|29825.7|29805.7|29821.5|29801.5|29846.4|29814.4|29818.8|29795.1|641
1624359300000|2021-06-22 10:55:00|29821.1|29801.1|29816.9|29796.9|29835.5|29801.3|29799.8|29773.8|687
1624359600000|2021-06-22 11:00:00|29817.1|29797.1|29812.3|29792.3|29821.6|29801.6|29806.1|29786.1|633
1624359900000|2021-06-22 11:05:00|29811.7|29791.7|29817.6|29797.6|29817.8|29797.8|29803.8|29783.8|644
1624360200000|2021-06-22 11:10:00|29817.5|29797.5|29798.8|29778.8|29828.4|29803.3|29784.2|29755|816
1624360500000|2021-06-22 11:15:00|29798.7|29778.7|29781.7|29761.7|29820.5|29800.5|29779.8|29759.8|801
1624360800000|2021-06-22 11:20:00|29781.5|29761.5|29783.1|29763.1|29794.3|29774.3|29778.9|29758.9|632
1624361100000|2021-06-22 11:25:00|29783|29763|29776.5|29756.5|29798.2|29763.9|29766.4|29746.4|568
1624361400000|2021-06-22 11:30:00|29776.3|29756.3|29776.7|29756.7|29787.5|29767.5|29773.3|29753.3|562
1624361700000|2021-06-22 11:35:00|29776.8|29756.8|29775.2|29755.2|29781.4|29761.4|29769.8|29749.8|610
1624362000000|2021-06-22 11:40:00|29774.9|29754.9|29775|29755|29776.6|29756.6|29768.4|29748.4|510
1624362300000|2021-06-22 11:45:00|29775.4|29755.4|29760.8|29710.8|29788.1|29762.9|29752.7|29701.1|659
1624362600000|2021-06-22 11:50:00|29760.6|29710.6|29780.4|29730.4|29782.1|29746|29749.5|29703.2|744
1624362900000|2021-06-22 11:55:00|29766.9|29746.9|29811.3|29706|29816.8|29748.7|29725.3|29661.4|858
1624363200000|2021-06-22 12:00:00|29810.2|29705.5|29885.2|29835.2|29934.7|29850.5|29800.1|29705.5|942
1624363500000|2021-06-22 12:05:00|29884.8|29834.8|29854.5|29834.5|29887.7|29843.2|29848|29798|745
1624363800000|2021-06-22 12:10:00|29858|29838|29874.8|29854.8|29897.9|29864.3|29845.2|29809.9|865
1624364100000|2021-06-22 12:15:00|29874.6|29854.6|29910.6|29860.6|29913.3|29877.1|29864.3|29828.7|760
1624364400000|2021-06-22 12:20:00|29912.5|29862.5|29937.6|29887.6|29949.8|29912.4|29899.4|29859.2|703
1624364700000|2021-06-22 12:25:00|29937.8|29887.8|29945.5|29895.5|29959.4|29925.1|29929|29881.9|807
1624365000000|2021-06-22 12:30:00|29945.7|29895.7|29984.1|29934.1|29984.1|29940.5|29924.3|29887|756
1624365300000|2021-06-22 12:35:00|29983.9|29933.9|30006.9|29956.9|30026.6|29975.9|29966.6|29926.3|793
1624365600000|2021-06-22 12:40:00|30007.2|29957.2|29993.2|29973.2|30016.1|29983.8|29988.9|29955.8|675
1624365900000|2021-06-22 12:45:00|29991.8|29971.8|29983.6|29963.6|30015.9|29981.4|29981.7|29956|683
1624366200000|2021-06-22 12:50:00|29984.5|29964.5|29956.9|29906.9|29986|29966|29926.6|29892.3|777
1624366500000|2021-06-22 12:55:00|29956.6|29906.6|29917.6|29897.6|29957.1|29918.7|29915.7|29893.2|703
1624366800000|2021-06-22 13:00:00|29919.2|29899.2|29869|29819|29929.4|29904.1|29863.8|29813.8|907
1624367100000|2021-06-22 13:05:00|29868.8|29818.8|29799|29749|29871.1|29835.6|29769.6|29730.5|864
1624367400000|2021-06-22 13:10:00|29800.5|29750.5|29699.1|29649.1|29800.9|29761.5|29699.1|29649.1|840
1624367700000|2021-06-22 13:15:00|29699|29649|29668.9|29618.9|29704.2|29654.2|29636.9|29586.9|891
1624368000000|2021-06-22 13:20:00|29665|29615|29658|29608|29750.9|29655.2|29629.4|29594.9|717
1624368300000|2021-06-22 13:25:00|29658.1|29608.1|29663.9|29613.9|29666.7|29630.9|29612.5|29576.5|664
1624368600000|2021-06-22 13:30:00|29650.3|29630.3|29652|29632|29699.2|29651.6|29639.6|29604.9|630
1624368900000|2021-06-22 13:35:00|29652.2|29632.2|29659.1|29639.1|29691|29655.4|29650.8|29615.9|635
1624369200000|2021-06-22 13:40:00|29659.9|29639.9|29600.2|29550.2|29674.6|29640.2|29582.5|29544|704
1624369500000|2021-06-22 13:45:00|29599.9|29549.9|29576.5|29526.5|29601.6|29557.2|29564.2|29514.2|688
1624369800000|2021-06-22 13:50:00|29576.3|29526.3|29540.1|29520.1|29583.8|29545.4|29524|29487.7|905
1624370100000|2021-06-22 13:55:00|29539.6|29519.6|29552.8|29502.8|29567.8|29525.7|29507|29473.4|877
1624370400000|2021-06-22 14:00:00|29555.8|29505.8|29543|29523|29578.5|29540.1|29534.4|29501.7|857
1624370700000|2021-06-22 14:05:00|29543.4|29523.4|29532.7|29482.7|29554.9|29526.2|29508.3|29468.8|840
1624371000000|2021-06-22 14:10:00|29533|29483|29532.6|29512.6|29547.5|29516.9|29506.7|29472.5|707
1624371300000|2021-06-22 14:15:00|29532.5|29512.5|29556.5|29536.5|29563.1|29541.9|29528.7|29498.7|719
1624371600000|2021-06-22 14:20:00|29555.7|29535.7|29550.1|29530.1|29566.5|29536.3|29514.5|29494.3|652
1624371900000|2021-06-22 14:25:00|29549.1|29529.1|29544.9|29524.9|29566|29529.2|29539.8|29505|639
1624372200000|2021-06-22 14:30:00|29545.1|29525.1|29569.2|29519.2|29570.4|29535.9|29536.4|29500.9|699
1624372500000|2021-06-22 14:35:00|29569.1|29519.1|29564.7|29514.7|29572.4|29538.8|29539.7|29500.9|718
1624372800000|2021-06-22 14:40:00|29564.1|29514.1|29575.9|29525.9|29588.1|29538.1|29548.8|29513.1|678
1624373100000|2021-06-22 14:45:00|29575.5|29525.5|29576.3|29526.3|29603.5|29568.2|29553.9|29503.9|865
1624373400000|2021-06-22 14:50:00|29576.6|29526.6|29559.8|29539.8|29584.9|29550.3|29549.2|29520.5|798
1624373700000|2021-06-22 14:55:00|29558.4|29538.4|29537.1|29517.1|29574.3|29538.6|29532.3|29502.1|776
1624374000000|2021-06-22 15:00:00|29537.6|29517.6|29516|29496|29550.9|29530.9|29513.9|29478.1|753
1624374300000|2021-06-22 15:05:00|29516.5|29496.5|29543.8|29523.8|29572.9|29536.7|29510.5|29490.5|695
1624374600000|2021-06-22 15:10:00|29560.4|29510.4|29498.5|29478.5|29560.4|29524.2|29496.8|29470.6|836
1624374900000|2021-06-22 15:15:00|29498.1|29478.1|29506.9|29486.9|29533.8|29495|29490.7|29462|766
1624375200000|2021-06-22 15:20:00|29509.3|29489.3|29480.9|29460.9|29510.9|29490.9|29480.9|29460.9|598
1624375500000|2021-06-22 15:25:00|29480.8|29460.8|29490.8|29470.8|29494.8|29473.6|29479.3|29444.7|551
1624375800000|2021-06-22 15:30:00|29491.1|29471.1|29495.3|29445.3|29509.1|29476.8|29475.6|29440.5|649
1624376100000|2021-06-22 15:35:00|29496.3|29446.3|29498.4|29478.4|29539.3|29489.3|29472.7|29443.8|639
1624376400000|2021-06-22 15:40:00|29497.4|29477.4|29501.2|29451.2|29514.5|29482.3|29482.9|29447.2|615
1624376700000|2021-06-22 15:45:00|29502.2|29452.2|29504.4|29454.4|29514|29478.1|29487.7|29449.5|523
1624377000000|2021-06-22 15:50:00|29504.3|29454.3|29476.9|29456.9|29504.3|29466.4|29474.1|29438.7|569
1624377300000|2021-06-22 15:55:00|29477.1|29457.1|29484.6|29464.6|29485.4|29465.4|29470|29450|577
1624377600000|2021-06-22 16:00:00|29485.7|29465.7|29504.5|29454.5|29505.2|29471.1|29481.5|29454|467
1624377900000|2021-06-22 16:05:00|29504.4|29454.4|29490.4|29470.4|29504.5|29472.1|29481.3|29446.6|371
1624378200000|2021-06-22 16:10:00|29490.6|29470.6|29489|29469|29504.5|29472.2|29485.7|29454.5|349
1624378500000|2021-06-22 16:15:00|29488.8|29468.8|29486.9|29436.9|29500.5|29473.4|29471.3|29435.1|484
1624378800000|2021-06-22 16:20:00|29487|29437|29466.1|29416.1|29487.5|29453|29459.5|29409.5|627
1624379100000|2021-06-22 16:25:00|29466|29416|29437.6|29417.6|29467.1|29431.1|29434.9|29400.4|597
1624379400000|2021-06-22 16:30:00|29437.5|29417.5|29429.8|29379.8|29454.3|29427.7|29429.8|29379.8|637
1624379700000|2021-06-22 16:35:00|29429.9|29379.9|29398.8|29348.8|29431.2|29392.4|29394.3|29344.3|645
1624380000000|2021-06-22 16:40:00|29399.3|29349.3|29409.8|29359.8|29416.7|29366.7|29397.4|29347.4|637
1624380300000|2021-06-22 16:45:00|29409.9|29359.9|29408.4|29358.4|29416.1|29377.7|29388.2|29350.9|603
1624380600000|2021-06-22 16:50:00|29408.6|29358.6|29383.6|29363.6|29412.2|29373.7|29380.3|29352|513
1624380900000|2021-06-22 16:55:00|29383.7|29363.7|29428|29378|29429.8|29379.8|29383.5|29348.4|735
1624381200000|2021-06-22 17:00:00|29427.5|29377.5|29425.5|29375.5|29434.1|29384.1|29413.1|29363.1|610
1624381500000|2021-06-22 17:05:00|29422.7|29372.7|29431.8|29381.8|29434.2|29384.2|29408|29358|586
1624381800000|2021-06-22 17:10:00|29428.9|29378.9|29415.4|29365.4|29429.8|29379.8|29410|29360|649
1624382100000|2021-06-22 17:15:00|29414.4|29364.4|29400.6|29350.6|29423.9|29373.9|29394.7|29344.7|616
1624382400000|2021-06-22 17:20:00|29400.3|29350.3|29396.8|29346.8|29448.7|29373.2|29396|29346|645
1624382700000|2021-06-22 17:25:00|29397|29347|29393.4|29343.4|29401|29351|29388.3|29338.3|507
1624383000000|2021-06-22 17:30:00|29393.9|29343.9|29396.8|29346.8|29399.4|29349.4|29391.5|29341.5|562
1624383300000|2021-06-22 17:35:00|29395.3|29345.3|29393.4|29343.4|29399.2|29349.2|29385.4|29335.4|505
1624383600000|2021-06-22 17:40:00|29393.9|29343.9|29396.8|29346.8|29398.8|29348.8|29388.1|29338.1|554
1624383900000|2021-06-22 17:45:00|29397.5|29347.5|29388.2|29338.2|29410.2|29360.2|29383.6|29333.6|565
1624384200000|2021-06-22 17:50:00|29388|29338|29381.7|29331.7|29391.5|29341.5|29377.9|29327.9|417
1624384500000|2021-06-22 17:55:00|29386.1|29336.1|29370|29350|29388.6|29350.3|29366.5|29329.4|488
1624384800000|2021-06-22 18:00:00|29369.9|29349.9|29366.3|29346.3|29384.7|29352.1|29360.7|29330.1|592
1624385100000|2021-06-22 18:05:00|29381.5|29331.5|29383.5|29333.5|29386.3|29352.3|29366.6|29330.8|464
1624385400000|2021-06-22 18:10:00|29383.7|29333.7|29366.6|29346.6|29387.2|29351.2|29366|29328.5|467
1624385700000|2021-06-22 18:15:00|29367|29347|29373.7|29353.7|29393.2|29357.8|29367|29329.6|547
1624386000000|2021-06-22 18:20:00|29374|29354|29382.5|29332.5|29389.1|29354.6|29366.6|29330.5|445
1624386300000|2021-06-22 18:25:00|29382.2|29332.2|29380.4|29330.4|29389|29353.7|29365.3|29330.1|492
1624386600000|2021-06-22 18:30:00|29365.5|29345.5|29351.4|29331.4|29387.1|29351.7|29351|29318.1|542
1624386900000|2021-06-22 18:35:00|29351.8|29331.8|29369.9|29319.9|29374.6|29337.3|29351|29316.7|563
1624387200000|2021-06-22 18:40:00|29369.4|29319.4|29372.4|29322.4|29378.7|29342.4|29347.8|29312.7|557
1624387500000|2021-06-22 18:45:00|29372|29322|29362.8|29342.8|29381.3|29343.3|29354.4|29321.4|516
1624387800000|2021-06-22 18:50:00|29362.4|29342.4|29366.9|29346.9|29385.9|29350.3|29359.6|29324.7|458
1624388100000|2021-06-22 18:55:00|29366.7|29346.7|29364.4|29344.4|29382.2|29346.9|29357|29323.2|559
1624388400000|2021-06-22 19:00:00|29364|29344|29358|29308|29382.9|29347.8|29340.7|29306.2|638
1624388700000|2021-06-22 19:05:00|29357.6|29307.6|29321.9|29301.9|29359.3|29324.6|29321.2|29288.3|624
1624389000000|2021-06-22 19:10:00|29322.2|29302.2|29347.6|29297.6|29348.3|29309.4|29322.2|29286.9|581
1624389300000|2021-06-22 19:15:00|29346.9|29296.9|29343.8|29293.8|29350|29313.2|29325.7|29290.8|434
1624389600000|2021-06-22 19:20:00|29343.7|29293.7|29319.6|29299.6|29351.8|29313.9|29317.8|29287.6|499
1624389900000|2021-06-22 19:25:00|29320|29300|29329.2|29279.2|29335.8|29300.3|29308.2|29275.3|481
1624390200000|2021-06-22 19:30:00|29330|29280|29336.1|29286.1|29337.9|29295.8|29313.5|29278.2|452
1624390500000|2021-06-22 19:35:00|29336|29286|29336.1|29286.1|29338.1|29288.1|29333.5|29283.5|410
1624390800000|2021-06-22 19:40:00|29336|29286|29336.8|29286.8|29338.1|29300.6|29319.2|29281.4|513
1624391100000|2021-06-22 19:45:00|29336.5|29286.5|29336.9|29286.9|29351.8|29291.5|29327.7|29257.2|692
1624391400000|2021-06-22 19:50:00|29337.5|29287.5|29340.2|29290.2|29369.9|29293.4|29336.3|29261.1|709
1624391700000|2021-06-22 19:55:00|29340.3|29290.3|29380.5|29330.5|29410.4|29336.7|29328.9|29267|916
1624392000000|2021-06-22 20:00:00|29381.3|29331.3|29366.5|29316.5|29385.2|29331.3|29361.9|29307.5|737
1624392300000|2021-06-22 20:05:00|29366.8|29314.4|29367.4|29317.4|29372|29322|29363.2|29313.2|469
1624392600000|2021-06-22 20:10:00|29368|29318|29370.5|29320.5|29376.9|29326.9|29365.6|29315.6|417
1624392900000|2021-06-22 20:15:00|29370.8|29320.8|29369.7|29319.7|29378.7|29328.7|29365.6|29315.6|398
1624393200000|2021-06-22 20:20:00|29370|29320|29372.8|29322.8|29378.4|29336.2|29355|29319.8|228
1624393500000|2021-06-22 20:25:00|29372.3|29322.3|29372.4|29322.4|29378.3|29328.3|29365.4|29315.4|346
1624393800000|2021-06-22 20:30:00|29375|29325|29369.9|29319.9|29378.3|29328.3|29367.7|29317.7|511
1624394100000|2021-06-22 20:35:00|29370.1|29320.1|29362.2|29312.2|29388.6|29330.1|29354.6|29295.9|410
1624394400000|2021-06-22 20:40:00|29362|29312|29362.8|29312.8|29372.1|29322.1|29356.8|29306.7|341
1624394700000|2021-06-22 20:45:00|29363.1|29313.1|29364.2|29314.2|29368.8|29318.8|29353.4|29303.4|324
1624395000000|2021-06-22 20:50:00|29362.7|29312.7|29358.9|29308.9|29376.1|29319.3|29356.1|29296.8|340
1624395300000|2021-06-22 20:55:00|29359.2|29309.2|29357.9|29307.9|29374.5|29313.9|29355.2|29291.6|364
1624395600000|2021-06-22 21:00:00|29399.3|29301.7|29407.6|29306.1|29416.4|29309.4|29394.7|29299.5|56
1624395900000|2021-06-22 21:05:00|29412.4|29305.4|29376|29326|29424.6|29328.3|29375.7|29283.8|109
1624396200000|2021-06-22 21:10:00|29378.9|29322.8|29395|29313|29459.5|29352.5|29378.9|29284.9|147
1624396500000|2021-06-22 21:15:00|29387.4|29320.4|29407.3|29310.4|29424.9|29332.6|29377.8|29302.3|128
1624396800000|2021-06-22 21:20:00|29409.4|29306.8|29382.5|29326.5|29426|29331.3|29380.7|29302.8|99
1624397100000|2021-06-22 21:25:00|29381.1|29329.3|29427.1|29320.1|29427.1|29338.2|29380.2|29305.3|101
1624397400000|2021-06-22 21:30:00|29421|29314|29389.6|29312.7|29421|29335.1|29379.8|29296.7|310
1624397700000|2021-06-22 21:35:00|29390.9|29311.1|29402|29318.1|29415.8|29329.7|29376.4|29303.7|193
1624398000000|2021-06-22 21:40:00|29400.9|29314.8|29393.5|29314.7|29416.1|29332.6|29376.5|29295.8|350
1624398300000|2021-06-22 21:45:00|29394.8|29314|29396.9|29308.7|29415.3|29337.5|29382.9|29307.7|387
1624398600000|2021-06-22 21:50:00|29392.9|29314.1|29409.5|29315.8|29426.5|29328|29378|29307.6|341
1624398900000|2021-06-22 21:55:00|29410.6|29316.1|29388.1|29320.8|29428.5|29330|29380.4|29305.1|295
1624399200000|2021-06-22 22:00:00|29397.7|29311.2|29370.9|29319.6|29408.3|29324.1|29370.9|29296.7|390
1624399500000|2021-06-22 22:05:00|29374.3|29316.7|29392.4|29315.3|29403.6|29323.6|29371.1|29300.6|350
1624399800000|2021-06-22 22:10:00|29386.6|29318.4|29384.4|29313.7|29391.5|29326|29372.1|29307.3|319
1624400100000|2021-06-22 22:15:00|29384.8|29313.6|29378.3|29317.8|29390.9|29322.9|29370.8|29307.5|383
1624400400000|2021-06-22 22:20:00|29374.6|29321.3|29378.1|29314.9|29392.5|29331.3|29372.9|29305.8|351
1624400700000|2021-06-22 22:25:00|29374.5|29318.9|29382.3|29319.4|29385.8|29330.9|29372.4|29310.5|289
1624401000000|2021-06-22 22:30:00|29378.7|29326.4|29381.3|29318.1|29386.9|29330.3|29370.6|29312.6|235
1624401300000|2021-06-22 22:35:00|29380.9|29317.4|29383|29319.3|29393.2|29328.2|29375.5|29313.8|267
1624401600000|2021-06-22 22:40:00|29381.1|29321.2|29384.5|29322.1|29389.7|29325.9|29376.8|29316.1|277
1624401900000|2021-06-22 22:45:00|29382.6|29324.2|29383.4|29316.1|29393.1|29325.5|29375.5|29314.1|238
1624402200000|2021-06-22 22:50:00|29383.1|29317|29386.6|29320.6|29393|29325.3|29374|29316.1|214
1624402500000|2021-06-22 22:55:00|29387.4|29321|29387.5|29323.7|29390.7|29329.1|29377.8|29313.7|301
1624402800000|2021-06-22 23:00:00|29386.6|29324.6|29382.1|29322.6|29386.6|29331.5|29376.3|29319.2|491
1624403100000|2021-06-22 23:05:00|29381.5|29323.3|29380.7|29319.6|29385.1|29326.8|29375.1|29316.2|410
1624403400000|2021-06-22 23:10:00|29379.6|29321.1|29380.4|29319.8|29385|29326.2|29372.3|29315.5|440
1624403700000|2021-06-22 23:15:00|29381.3|29318.2|29378.9|29322.4|29387.6|29331|29370.6|29314.4|529
1624404000000|2021-06-22 23:20:00|29378.5|29322.6|29376.8|29323.5|29386.9|29331.2|29375.3|29316.6|408
1624404300000|2021-06-22 23:25:00|29377.2|29322.5|29375.1|29322.6|29381.8|29328.5|29375.1|29318|349
1624404600000|2021-06-22 23:30:00|29375.3|29321.4|29379.4|29322.5|29383.1|29331.3|29375.3|29317.3|423
1624404900000|2021-06-22 23:35:00|29379.8|29322.9|29374.5|29317.7|29390.7|29325.8|29373.4|29315.5|322
1624405200000|2021-06-22 23:40:00|29374.1|29320.4|29377.7|29322.5|29384.6|29331.3|29371.6|29309.6|440
1624405500000|2021-06-22 23:45:00|29377.6|29322.7|29377.6|29317.1|29380|29328.3|29372.2|29314.4|436
1624405800000|2021-06-22 23:50:00|29377.5|29317|29377.3|29319|29380.6|29330.6|29372.6|29315.5|452
1624406100000|2021-06-22 23:55:00|29377.9|29322.3|29379.6|29325|29382.7|29332.7|29376|29319.2|593
1624406400000|2021-06-23 00:00:00|29384|29332.6|29382.3|29332.3|29396.2|29334.9|29373.8|29320.3|522
1624406700000|2021-06-23 00:05:00|29383|29333|29377.3|29327.3|29387.5|29337.5|29375|29324.5|375
1624407000000|2021-06-23 00:10:00|29378.2|29328.2|29370.4|29320.4|29382.4|29338.7|29358.1|29317.2|502
1624407300000|2021-06-23 00:15:00|29369.8|29319.8|29374|29324|29379|29334.7|29353.4|29315.2|534
1624407600000|2021-06-23 00:20:00|29374.1|29324.1|29381.8|29331.8|29384.1|29347.1|29367.1|29324.1|578
1624407900000|2021-06-23 00:25:00|29381.4|29331.4|29380.3|29330.3|29384.2|29334.2|29375.8|29325.8|493
1624408200000|2021-06-23 00:30:00|29380.4|29330.4|29382.5|29332.5|29384.4|29334.4|29375|29325|571
1624408500000|2021-06-23 00:35:00|29382.6|29332.6|29381.8|29331.8|29386.5|29336.5|29378.2|29328.2|550
1624408800000|2021-06-23 00:40:00|29381.9|29331.9|29386.3|29336.3|29386.7|29336.7|29379.4|29329.4|579
1624409100000|2021-06-23 00:45:00|29386.7|29336.7|29385.3|29335.3|29392|29342|29381.4|29331.4|590
1624409400000|2021-06-23 00:50:00|29385|29335|29385.3|29335.3|29390.1|29340.1|29381.6|29331.6|581
1624409700000|2021-06-23 00:55:00|29393.2|29340.6|29385.9|29335.9|29393.2|29340.6|29383.8|29333.8|413
1624410000000|2021-06-23 01:00:00|29386.7|29336.7|29383.7|29333.7|29388.5|29338.5|29377.1|29327.1|588
1624410300000|2021-06-23 01:05:00|29383.9|29333.9|29385.6|29335.6|29389.3|29339.3|29378.8|29328.8|784
1624410600000|2021-06-23 01:10:00|29386|29336|29387.1|29337.1|29389.2|29339.2|29379.6|29329.6|624
1624410900000|2021-06-23 01:15:00|29387|29337|29385|29335|29388.6|29338.6|29377|29327|527
1624411200000|2021-06-23 01:20:00|29384.9|29334.9|29385.4|29335.4|29388.4|29338.4|29380.6|29330.6|554
1624411500000|2021-06-23 01:25:00|29385.7|29335.7|29386.6|29336.6|29390.5|29340.5|29381.9|29331.9|484
1624411800000|2021-06-23 01:30:00|29386.8|29336.8|29386.7|29336.7|29389.7|29339.7|29382|29332|537
1624412100000|2021-06-23 01:35:00|29386.4|29336.4|29396.1|29346.1|29397.5|29347.5|29385.1|29335.1|524
1624412400000|2021-06-23 01:40:00|29396.2|29346.2|29393.4|29343.4|29400.8|29360.6|29380.6|29342.1|644
1624412700000|2021-06-23 01:45:00|29393.6|29343.6|29399.9|29349.9|29402|29352|29392|29342|622
1624413000000|2021-06-23 01:50:00|29399.6|29349.6|29402.1|29352.1|29405.5|29355.5|29396.8|29346.8|541
1624413300000|2021-06-23 01:55:00|29401.8|29351.8|29406.5|29356.5|29410|29360|29397.8|29347.8|562
1624413600000|2021-06-23 02:00:00|29406.6|29356.6|29403|29353|29410.7|29372.8|29392.6|29352|539
1624413900000|2021-06-23 02:05:00|29403.3|29353.3|29402|29352|29410.2|29360.2|29401.8|29351.8|408
1624414200000|2021-06-23 02:10:00|29402.1|29352.1|29406.8|29356.8|29409.6|29359.6|29402.1|29352.1|537
1624414500000|2021-06-23 02:15:00|29406.9|29356.9|29406.4|29356.4|29413|29363|29404.4|29354.4|531
1624414800000|2021-06-23 02:20:00|29406.6|29356.6|29416.6|29366.6|29417.5|29382.1|29390.9|29355|435
1624415100000|2021-06-23 02:25:00|29417.2|29367.2|29409.1|29359.1|29418.3|29381.8|29400.7|29356.6|568
1624415400000|2021-06-23 02:30:00|29409.9|29359.9|29409.1|29359.1|29416.8|29366.8|29406|29356|580
1624415700000|2021-06-23 02:35:00|29409.3|29359.3|29411.4|29361.4|29412.7|29371.6|29391.6|29354.3|629
1624416000000|2021-06-23 02:40:00|29411.5|29361.5|29413.1|29363.1|29415.3|29378.7|29396.9|29356|649
1624416300000|2021-06-23 02:45:00|29412.8|29362.8|29411.2|29361.2|29417.6|29367.6|29408.3|29358.3|595
1624416600000|2021-06-23 02:50:00|29411.1|29361.1|29412.2|29362.2|29416.3|29366.3|29408.5|29358.5|534
1624416900000|2021-06-23 02:55:00|29412.1|29362.1|29404.5|29354.5|29412.8|29362.8|29403.3|29353.3|495
1624417200000|2021-06-23 03:00:00|29404.4|29354.4|29397.5|29347.5|29410|29367.8|29387.4|29344.8|530
1624417500000|2021-06-23 03:05:00|29396.6|29346.6|29411.1|29361.1|29422.3|29377.3|29395.1|29345.1|440
1624417800000|2021-06-23 03:10:00|29411.7|29361.7|29406.8|29356.8|29417.3|29367.3|29404.2|29354.2|407
1624418100000|2021-06-23 03:15:00|29406.4|29356.4|29408|29358|29416.7|29374.4|29392.3|29353.7|365
1624418400000|2021-06-23 03:20:00|29407.7|29357.7|29406.5|29356.5|29411|29361|29404.2|29354.2|408
1624418700000|2021-06-23 03:25:00|29406.4|29356.4|29405.8|29355.8|29410.4|29360.4|29402.4|29352.4|449
1624419000000|2021-06-23 03:30:00|29405.6|29355.6|29408.4|29358.4|29416|29365|29403.5|29353.5|462
1624419300000|2021-06-23 03:35:00|29408.2|29358.2|29411.9|29361.9|29413.9|29363.9|29407.3|29357.3|391
1624419600000|2021-06-23 03:40:00|29411.5|29361.5|29407.3|29357.3|29413.4|29377.1|29397.1|29357|348
1624419900000|2021-06-23 03:45:00|29407.2|29357.2|29408.6|29358.6|29428.8|29378.8|29406.9|29356.9|330
1624420200000|2021-06-23 03:50:00|29408.1|29358.1|29404.3|29354.3|29416|29375.6|29395.6|29354.3|490
1624420500000|2021-06-23 03:55:00|29410|29360|29409|29359|29414|29375.6|29394.8|29354.6|500
1624420800000|2021-06-23 04:00:00|29409.2|29359.2|29409.1|29359.1|29414|29364|29406.9|29356.9|258
1624421100000|2021-06-23 04:05:00|29410.3|29360.3|29412.4|29362.4|29414|29364|29409.3|29359.3|269
1624421400000|2021-06-23 04:10:00|29412.8|29362.8|29415.9|29365.9|29419.2|29369.2|29410.3|29360.3|304
1624421700000|2021-06-23 04:15:00|29417.8|29367.8|29413.7|29363.7|29420.4|29370.4|29412.2|29362.2|311
1624422000000|2021-06-23 04:20:00|29413.1|29363.1|29409|29359|29416.3|29379.4|29399.4|29359|322
1624422300000|2021-06-23 04:25:00|29410.5|29360.5|29415.5|29365.5|29419.2|29379.6|29399.5|29357.8|245
1624422600000|2021-06-23 04:30:00|29415.6|29365.6|29413.4|29363.4|29419.6|29369.6|29412.4|29362.4|283
1624422900000|2021-06-23 04:35:00|29417|29367|29412.9|29362.9|29419.4|29369.4|29411.7|29361.7|364
1624423200000|2021-06-23 04:40:00|29412.5|29362.5|29410.1|29360.1|29417.9|29367.9|29410.1|29360.1|383
1624423500000|2021-06-23 04:45:00|29409.8|29359.8|29413.8|29363.8|29427.8|29389.3|29409.3|29359.7|428
1624423800000|2021-06-23 04:50:00|29413.6|29363.6|29413.8|29363.8|29416.4|29366.4|29407.8|29357.8|341
1624424100000|2021-06-23 04:55:00|29411.8|29361.8|29417.3|29367.3|29420.8|29370.8|29411.8|29361.8|415
1624424400000|2021-06-23 05:00:00|29419.1|29369.1|29420.5|29370.5|29431|29381|29413.9|29363.9|502
1624424700000|2021-06-23 05:05:00|29420.3|29370.3|29420|29370|29424.2|29373.7|29415.2|29365.2|508
1624425000000|2021-06-23 05:10:00|29418.7|29368.7|29420.3|29370.3|29423.1|29373.1|29415.8|29365.8|472
1624425300000|2021-06-23 05:15:00|29420.2|29370.2|29419.2|29369.2|29435.5|29385.5|29418.3|29368.3|498
1624425600000|2021-06-23 05:20:00|29418.8|29368.8|29419|29369|29420.9|29370.9|29413.7|29363.7|374
1624425900000|2021-06-23 05:25:00|29418.6|29368.6|29423.5|29373.5|29425.6|29384.2|29404.2|29367.3|477
1624426200000|2021-06-23 05:30:00|29423|29373|29423.3|29373.3|29427.8|29377.8|29421.2|29371.2|512
1624426500000|2021-06-23 05:35:00|29423.4|29373.4|29419.3|29369.3|29424|29374|29417.1|29367.1|387
1624426800000|2021-06-23 05:40:00|29419.2|29369.2|29415.9|29365.9|29420.4|29370.4|29413.5|29363.5|317
1624427100000|2021-06-23 05:45:00|29416.5|29366.5|29414|29364|29433.4|29383.4|29412.6|29362.6|414
1624427400000|2021-06-23 05:50:00|29414.1|29364.1|29400.2|29350.2|29416.9|29366.9|29398.9|29348.9|462
1624427700000|2021-06-23 05:55:00|29401.5|29351.5|29400.6|29350.6|29403.2|29353.2|29393.2|29343.2|478
1624428000000|2021-06-23 06:00:00|29399|29349|29397.6|29347.6|29402.8|29367.2|29380.7|29340.2|571
1624428300000|2021-06-23 06:05:00|29398|29348|29383.1|29363.1|29398.3|29363.5|29378.8|29344.9|376
1624428600000|2021-06-23 06:10:00|29383|29363|29394.6|29344.6|29396.9|29365|29373.3|29337.7|573
1624428900000|2021-06-23 06:15:00|29394.9|29344.9|29377.7|29357.7|29398.7|29359.6|29360.6|29325.3|583
1624429200000|2021-06-23 06:20:00|29378|29358|29411.8|29361.8|29413.2|29363.2|29374.5|29343.9|552
1624429500000|2021-06-23 06:25:00|29411.7|29361.7|29398.1|29348.1|29413.8|29378.9|29383.8|29346.8|525
1624429800000|2021-06-23 06:30:00|29397.6|29347.6|29376.4|29356.4|29397.6|29362.1|29371.6|29338.7|532
1624430100000|2021-06-23 06:35:00|29376.1|29356.1|29321.7|29301.7|29378.5|29358.5|29319.5|29284.4|589
1624430400000|2021-06-23 06:40:00|29320.7|29300.7|29256.1|29236.1|29321.1|29301.1|29254.8|29232.1|661
1624430700000|2021-06-23 06:45:00|29256.5|29236.5|29271.5|29251.5|29290.2|29254.5|29254.7|29232.9|664
1624431000000|2021-06-23 06:50:00|29271.1|29251.1|29287|29237|29293.4|29259.8|29261.7|29229.7|667
1624431300000|2021-06-23 06:55:00|29286.9|29236.9|29292|29272|29301.9|29277.8|29268.7|29233.5|825
1624431600000|2021-06-23 07:00:00|29291.8|29271.8|29299.7|29279.7|29308.3|29281.9|29283.9|29251.6|842
1624431900000|2021-06-23 07:05:00|29299.6|29279.6|29291.7|29271.7|29304.1|29282.8|29280.7|29254.1|780
1624432200000|2021-06-23 07:10:00|29290.7|29270.7|29312.8|29262.8|29314.7|29279.1|29273.5|29247.4|783
1624432500000|2021-06-23 07:15:00|29321.2|29271.2|29297|29277|29336.4|29305.9|29295.3|29271.2|867
1624432800000|2021-06-23 07:20:00|29295.5|29275.5|29291.9|29271.9|29309.8|29284.5|29291.9|29255.7|606
1624433100000|2021-06-23 07:25:00|29292|29272|29329.1|29279.1|29332|29299.2|29290.7|29270.7|659
1624433400000|2021-06-23 07:30:00|29303.1|29283.1|29306.5|29286.5|29330.1|29295.2|29300.3|29258|888
1624433700000|2021-06-23 07:35:00|29306.2|29286.2|29361.5|29341.5|29362.3|29342.3|29306.2|29286.2|787
1624434000000|2021-06-23 07:40:00|29361.3|29341.3|29359.8|29339.8|29375.7|29355.7|29351|29331|739
1624434300000|2021-06-23 07:45:00|29359.5|29339.5|29313.4|29293.4|29366.9|29346.9|29310.4|29276.1|643
1624434600000|2021-06-23 07:50:00|29314|29294|29313.8|29293.8|29331.6|29301.2|29312.7|29275.7|618
1624434900000|2021-06-23 07:55:00|29314|29294|29286|29236|29321.8|29294.4|29267.3|29235.1|714
1624435200000|2021-06-23 08:00:00|29285.4|29235.4|29286|29266|29291.2|29266.2|29265|29233.8|771
1624435500000|2021-06-23 08:05:00|29285.6|29265.6|29290|29270|29292.5|29272.5|29272.7|29252.7|685
1624435800000|2021-06-23 08:10:00|29289.5|29269.5|29291.9|29271.9|29318.7|29284.2|29282.2|29252|633
1624436100000|2021-06-23 08:15:00|29292.1|29272.1|29277.3|29257.3|29298.5|29278.5|29272.7|29252.7|706
1624436400000|2021-06-23 08:20:00|29277.5|29257.5|29285.2|29265.2|29288|29268|29276.7|29256.7|693
1624436700000|2021-06-23 08:25:00|29285.1|29265.1|29309.3|29289.3|29332|29300.2|29276.9|29256.9|733
1624437000000|2021-06-23 08:30:00|29308.7|29288.7|29285.4|29265.4|29324.1|29290|29281|29261|720
1624437300000|2021-06-23 08:35:00|29285.1|29265.1|29267.5|29247.5|29286.9|29266.9|29265.5|29245.5|728
1624437600000|2021-06-23 08:40:00|29267.6|29247.6|29279|29259|29282.8|29262.8|29263.5|29243.5|744
1624437900000|2021-06-23 08:45:00|29279.2|29259.2|29277|29257|29281.4|29261.4|29271|29251|672
1624438200000|2021-06-23 08:50:00|29277.1|29257.1|29262.4|29242.4|29280.5|29260.5|29260|29240|730
1624438500000|2021-06-23 08:55:00|29262|29242|29280.7|29260.7|29290.9|29262.4|29258.2|29237.2|747
1624438800000|2021-06-23 09:00:00|29280|29260|29262.4|29242.4|29293.8|29261.3|29258.8|29238.8|833
1624439100000|2021-06-23 09:05:00|29262.2|29242.2|29262.7|29242.7|29268.2|29248.2|29259.8|29239.8|748
1624439400000|2021-06-23 09:10:00|29261.8|29241.8|29259.3|29239.3|29266.6|29246.6|29255.6|29235.6|667
1624439700000|2021-06-23 09:15:00|29259.6|29239.6|29248.2|29228.2|29260.7|29240.7|29245.6|29225.6|762
1624440000000|2021-06-23 09:20:00|29248.4|29228.4|29231.2|29211.2|29252.3|29232.3|29230.6|29210.6|535
1624440300000|2021-06-23 09:25:00|29230.7|29210.7|29222.6|29202.6|29236.4|29216.4|29220.7|29200.7|745
1624440600000|2021-06-23 09:30:00|29222.7|29202.7|29219.6|29199.6|29225.1|29205.1|29211.3|29191.3|743
1624440900000|2021-06-23 09:35:00|29219.5|29199.5|29227.3|29207.3|29230.2|29210.2|29213.5|29193.5|689
1624441200000|2021-06-23 09:40:00|29227.1|29207.1|29238.6|29218.6|29241|29220.5|29225.3|29191|628
1624441500000|2021-06-23 09:45:00|29236.9|29216.9|29230.9|29210.9|29251.4|29227.2|29223.1|29201.4|585
1624441800000|2021-06-23 09:50:00|29231|29211|29230.9|29210.9|29232|29212|29225|29205|513
1624442100000|2021-06-23 09:55:00|29231|29211|29216.9|29196.9|29232.9|29212.9|29216.8|29196.8|618
1624442400000|2021-06-23 10:00:00|29218.2|29198.2|29226|29206|29227|29207|29214|29194|607
1624442700000|2021-06-23 10:05:00|29225.9|29205.9|29218.3|29198.3|29226.4|29206.4|29213.3|29193.3|553
1624443000000|2021-06-23 10:10:00|29219.1|29199.1|29219.2|29199.2|29226.5|29206.5|29218.2|29198.2|594
1624443300000|2021-06-23 10:15:00|29218.4|29198.4|29217.1|29197.1|29233.7|29213.7|29212.1|29192.1|644
1624443600000|2021-06-23 10:20:00|29217|29197|29203.6|29183.6|29218.5|29198.5|29200.1|29180.1|580
1624443900000|2021-06-23 10:25:00|29203.4|29183.4|29193.9|29173.9|29205.4|29185.4|29185.6|29165.6|547
1624444200000|2021-06-23 10:30:00|29193.6|29173.6|29195.8|29175.8|29198.4|29178.4|29192.7|29172.7|491
1624444500000|2021-06-23 10:35:00|29195.9|29175.9|29192.5|29172.5|29197.6|29177.6|29189.2|29169.2|490
1624444800000|2021-06-23 10:40:00|29192.8|29172.8|29171.9|29151.9|29193.6|29173.6|29153.8|29133.8|672
1624445100000|2021-06-23 10:45:00|29171.4|29151.4|29186.1|29166.1|29188.7|29168.7|29167|29147|582
1624445400000|2021-06-23 10:50:00|29186.5|29166.5|29161|29141|29187.9|29167.9|29153.8|29133.8|606
1624445700000|2021-06-23 10:55:00|29160.6|29140.6|29162.5|29142.5|29171.3|29151.3|29157.8|29137.8|660
1624446000000|2021-06-23 11:00:00|29162.7|29142.7|29150.1|29130.1|29169.6|29149.6|29145.9|29125.9|625
1624446300000|2021-06-23 11:05:00|29150.2|29130.2|29134.1|29114.1|29160.7|29140.7|29130.5|29110.5|710
1624446600000|2021-06-23 11:10:00|29134|29114|29137.6|29117.6|29148.5|29128.5|29131.9|29111.9|639
1624446900000|2021-06-23 11:15:00|29137.5|29117.5|29160.8|29140.8|29164.8|29144.8|29137|29117|536
1624447200000|2021-06-23 11:20:00|29160.6|29140.6|29189.9|29169.9|29190.5|29170.5|29157.8|29137.8|616
1624447500000|2021-06-23 11:25:00|29189.8|29169.8|29202.4|29182.4|29226.5|29189.9|29187.6|29157.8|638
1624447800000|2021-06-23 11:30:00|29202.5|29182.5|29180.2|29160.2|29212.7|29192.7|29180.2|29160.2|602
1624448100000|2021-06-23 11:35:00|29176.4|29156.4|29163.6|29143.6|29195.2|29172.5|29160.7|29136.5|850
1624448400000|2021-06-23 11:40:00|29165.4|29145.4|29188.5|29168.5|29194.7|29174.7|29160.4|29127.8|646
1624448700000|2021-06-23 11:45:00|29188.8|29168.8|29202.2|29182.2|29204.8|29184.8|29187.1|29167.1|603
1624449000000|2021-06-23 11:50:00|29201.5|29181.5|29232.7|29212.7|29260.8|29227.5|29201|29181|769
1624449300000|2021-06-23 11:55:00|29232.8|29212.8|29222.7|29202.7|29232.8|29212.8|29218.4|29198.4|761
1624449600000|2021-06-23 12:00:00|29222.3|29202.3|29228.1|29208.1|29254.4|29234.4|29221.2|29187.4|680
1624449900000|2021-06-23 12:05:00|29228.4|29208.4|29249.5|29229.5|29251|29231|29227.8|29207.8|637
1624450200000|2021-06-23 12:10:00|29249|29229|29244.5|29224.5|29254.6|29234.6|29239.9|29219.9|790
1624450500000|2021-06-23 12:15:00|29244.4|29224.4|29266.9|29246.9|29273.2|29253.2|29244.4|29224.4|729
1624450800000|2021-06-23 12:20:00|29268.3|29248.3|29259.3|29239.3|29269.4|29249.4|29245|29225|773
1624451100000|2021-06-23 12:25:00|29260.6|29240.6|29276.9|29256.9|29277.3|29257.3|29260.6|29240.6|667
1624451400000|2021-06-23 12:30:00|29276.7|29256.7|29271.5|29251.5|29280.4|29260.4|29264.6|29244.6|702
1624451700000|2021-06-23 12:35:00|29271.8|29251.8|29283.2|29263.2|29296.2|29276.2|29271.3|29251.3|707
1624452000000|2021-06-23 12:40:00|29283.7|29263.7|29287.3|29267.3|29291.4|29271.4|29276.3|29256.3|739
1624452300000|2021-06-23 12:45:00|29286.8|29266.8|29344.2|29324.2|29344.2|29324.2|29286.5|29266.5|712
1624452600000|2021-06-23 12:50:00|29343.9|29323.9|29322.5|29302.5|29356.4|29336.4|29317.1|29289.7|819
1624452900000|2021-06-23 12:55:00|29323.2|29303.2|29299.8|29279.8|29332.4|29305.3|29298.4|29263.4|698
1624453200000|2021-06-23 13:00:00|29299.3|29279.3|29286.9|29266.9|29300.7|29280.7|29248.2|29215.2|872
1624453500000|2021-06-23 13:05:00|29287.2|29267.2|29278.1|29258.1|29287.9|29267.9|29258.1|29238.1|757
1624453800000|2021-06-23 13:10:00|29278|29258|29292.8|29272.8|29326.8|29292|29271.4|29251.4|742
1624454100000|2021-06-23 13:15:00|29292.9|29272.9|29288|29268|29301.4|29273.8|29280.1|29246.5|622
1624454400000|2021-06-23 13:20:00|29289.3|29269.3|29305.6|29285.6|29345|29310.9|29289.3|29261.1|626
1624454700000|2021-06-23 13:25:00|29306.1|29286.1|29294.6|29274.6|29314.6|29287.3|29271.9|29245.7|618
1624455000000|2021-06-23 13:30:00|29293.8|29273.8|29308.3|29288.3|29325.6|29300.4|29293.5|29272.4|693
1624455300000|2021-06-23 13:35:00|29307.1|29287.1|29306.2|29286.2|29325.5|29305.5|29303.1|29283.1|688
1624455600000|2021-06-23 13:40:00|29307.1|29287.1|29323.3|29273.3|29326.4|29296.4|29304.4|29270.5|648
1624455900000|2021-06-23 13:45:00|29322.2|29272.2|29303.7|29283.7|29323.4|29287.5|29289.3|29268.7|679
1624456200000|2021-06-23 13:50:00|29303|29283|29296.5|29276.5|29311.3|29291.3|29290.9|29270.9|654
1624456500000|2021-06-23 13:55:00|29296.1|29276.1|29279.4|29259.4|29311.4|29284.6|29278.4|29243.5|720
1624456800000|2021-06-23 14:00:00|29281|29261|29286.8|29266.8|29299.5|29267.9|29277.1|29247.4|665
1624457100000|2021-06-23 14:05:00|29287.1|29267.1|29238.2|29218.2|29288.6|29268.6|29236.2|29216.2|624
1624457400000|2021-06-23 14:10:00|29238|29218|29253.9|29233.9|29257.6|29237.6|29235.6|29215.6|562
1624457700000|2021-06-23 14:15:00|29253.8|29233.8|29268.4|29248.4|29270.3|29250.3|29242.8|29222.8|633
1624458000000|2021-06-23 14:20:00|29268.6|29248.6|29281.9|29261.9|29283.2|29263.2|29267.3|29247.3|591
1624458300000|2021-06-23 14:25:00|29282.1|29262.1|29326.7|29306.7|29342.5|29309.7|29277.2|29257.2|574
1624458600000|2021-06-23 14:30:00|29326.5|29306.5|29337.9|29317.9|29359|29321.9|29309.7|29280.3|657
1624458900000|2021-06-23 14:35:00|29337.4|29317.4|29362.5|29342.5|29370.4|29344.2|29337.2|29305|622
1624459200000|2021-06-23 14:40:00|29361.7|29341.7|29378|29358|29382.9|29362.9|29361.7|29341.7|600
1624459500000|2021-06-23 14:45:00|29377.9|29357.9|29393.2|29373.2|29409.9|29375.5|29374.2|29354.2|621
1624459800000|2021-06-23 14:50:00|29393.5|29373.5|29387.7|29367.7|29398.1|29377|29369.8|29348.1|611
1624460100000|2021-06-23 14:55:00|29387.5|29367.5|29383.7|29363.7|29392.7|29372.7|29374.4|29337.4|697
1624460400000|2021-06-23 15:00:00|29383.1|29363.1|29399.7|29379.7|29403.4|29383.4|29378.6|29358.6|715
1624460700000|2021-06-23 15:05:00|29400|29380|29373.4|29323.4|29405.1|29385.1|29339|29289|600
1624461000000|2021-06-23 15:10:00|29373.5|29323.5|29351.4|29301.4|29384|29349|29337.1|29301.4|643
1624461300000|2021-06-23 15:15:00|29340.2|29320.2|29336.3|29316.3|29360|29329.2|29330.3|29295.6|610
1624461600000|2021-06-23 15:20:00|29336.5|29316.5|29395.4|29345.4|29398.3|29366.4|29333.4|29307.9|599
1624461900000|2021-06-23 15:25:00|29381.2|29361.2|29373.9|29353.9|29404.8|29367.3|29371.3|29340.4|673
1624462200000|2021-06-23 15:30:00|29374|29354|29364.6|29344.6|29391.9|29356.3|29360.6|29340.2|446
1624462500000|2021-06-23 15:35:00|29364.5|29344.5|29369.5|29349.5|29371|29351|29360.4|29340.4|442
1624462800000|2021-06-23 15:40:00|29369.3|29349.3|29362.2|29342.2|29369.6|29349.6|29357.8|29337.8|434
1624463100000|2021-06-23 15:45:00|29361.5|29341.5|29359.1|29339.1|29365.2|29345.2|29355.6|29335.6|452
1624463400000|2021-06-23 15:50:00|29359|29339|29355.1|29335.1|29376.5|29342.1|29350.2|29316.5|455
1624463700000|2021-06-23 15:55:00|29355|29335|29354.5|29334.5|29369|29337.3|29346.7|29312.9|550
1624464000000|2021-06-23 16:00:00|29370.5|29320.5|29369.3|29349.3|29385.8|29351.6|29360.4|29317.2|508
1624464300000|2021-06-23 16:05:00|29380.9|29330.9|29394.2|29344.2|29395.1|29363.5|29369|29330.2|414
1624464600000|2021-06-23 16:10:00|29394.9|29344.9|29378.6|29328.6|29396|29361.3|29361.8|29326|487
1624464900000|2021-06-23 16:15:00|29378.1|29328.1|29365|29345|29384.8|29350.4|29360.8|29323.5|446
1624465200000|2021-06-23 16:20:00|29379.2|29329.2|29375.2|29355.2|29389.6|29360.4|29362.9|29327.3|473
1624465500000|2021-06-23 16:25:00|29386.3|29336.3|29382.3|29362.3|29387.8|29363|29371.1|29336.3|430
1624465800000|2021-06-23 16:30:00|29381.8|29361.8|29378.4|29358.4|29395|29365|29377.5|29344.2|446
1624466100000|2021-06-23 16:35:00|29378.6|29358.6|29392.8|29342.8|29399.2|29365.6|29366|29330|551
1624466400000|2021-06-23 16:40:00|29392.7|29342.7|29371.3|29321.3|29401.5|29364.5|29365.7|29315.7|653
1624466700000|2021-06-23 16:45:00|29371.2|29321.2|29385.1|29335.1|29387.5|29343.5|29358.6|29318.6|623
1624467000000|2021-06-23 16:50:00|29385.7|29335.7|29399|29349|29403.6|29362.9|29368.5|29326.9|719
1624467300000|2021-06-23 16:55:00|29399.7|29349.7|29399.2|29349.2|29404.1|29366.2|29385|29335|723
1624467600000|2021-06-23 17:00:00|29398.6|29348.6|29398.3|29348.3|29401.5|29351.5|29369.7|29319.7|658
1624467900000|2021-06-23 17:05:00|29397.4|29347.4|29397.8|29347.8|29402.9|29366.8|29380|29344|532
1624468200000|2021-06-23 17:10:00|29398.2|29348.2|29377.2|29357.2|29406.8|29365|29377.2|29341.7|610
1624468500000|2021-06-23 17:15:00|29378.5|29358.5|29394.3|29344.3|29396.2|29362.2|29377.2|29341.2|469
1624468800000|2021-06-23 17:20:00|29394.1|29344.1|29387.4|29337.4|29395|29360.6|29372.6|29337|405
1624469100000|2021-06-23 17:25:00|29387.1|29337.1|29386.9|29336.9|29392.1|29357.2|29374.9|29334.3|497
1624469400000|2021-06-23 17:30:00|29386.4|29336.4|29373.7|29323.7|29387.9|29353.5|29356.9|29322.6|468
1624469700000|2021-06-23 17:35:00|29372.4|29322.4|29357.7|29337.7|29374.2|29339.8|29353.6|29319.2|367
1624470000000|2021-06-23 17:40:00|29357.6|29337.6|29358.6|29338.6|29375.4|29339.9|29355.4|29321.3|371
1624470300000|2021-06-23 17:45:00|29357.9|29337.9|29357.9|29337.9|29359.3|29339.3|29352.4|29332.4|369
1624470600000|2021-06-23 17:50:00|29358.2|29338.2|29353.8|29333.8|29369.9|29338.4|29350|29315.3|356
1624470900000|2021-06-23 17:55:00|29353.4|29333.4|29357.6|29337.6|29372.7|29338.5|29352.3|29317.7|375
1624471200000|2021-06-23 18:00:00|29357.5|29337.5|29361.3|29341.3|29377.3|29345.3|29356.2|29327.3|413
1624471500000|2021-06-23 18:05:00|29361.4|29341.4|29363.2|29343.2|29365.8|29345.8|29360.5|29340.5|326
1624471800000|2021-06-23 18:10:00|29363.6|29343.6|29367.6|29347.6|29380.8|29348.9|29361.2|29329.5|351
1624472100000|2021-06-23 18:15:00|29368.4|29348.4|29364.8|29344.8|29383.7|29349|29364.8|29332|346
1624472400000|2021-06-23 18:20:00|29364.9|29344.9|29378.3|29328.3|29379.1|29346.4|29361.5|29327.5|340
1624472700000|2021-06-23 18:25:00|29378.2|29328.2|29364.5|29344.5|29378.8|29345.5|29362.1|29327.5|290
1624473000000|2021-06-23 18:30:00|29364.7|29344.7|29371.2|29351.2|29385.3|29353.6|29363.2|29331.9|434
1624473300000|2021-06-23 18:35:00|29371.3|29351.3|29371.5|29351.5|29388.8|29354.8|29369.7|29333.2|382
1624473600000|2021-06-23 18:40:00|29371.4|29351.4|29369.5|29349.5|29371.7|29351.7|29366.7|29346.7|331
1624473900000|2021-06-23 18:45:00|29369.3|29349.3|29372.6|29352.6|29386.6|29353.7|29366|29335.6|301
1624474200000|2021-06-23 18:50:00|29373|29353|29375.3|29355.3|29385.8|29355.3|29367.3|29334.1|395
1624474500000|2021-06-23 18:55:00|29375|29355|29380.2|29360.2|29381.3|29361.3|29372.1|29352.1|376
1624474800000|2021-06-23 19:00:00|29379.9|29359.9|29380.2|29360.2|29384.7|29364.7|29378.1|29358.1|321
1624475100000|2021-06-23 19:05:00|29380.3|29360.3|29389.8|29369.8|29402.5|29370.6|29379.7|29351.1|332
1624475400000|2021-06-23 19:10:00|29389.5|29369.5|29389.6|29369.6|29405.3|29371.8|29384.5|29352.8|304
1624475700000|2021-06-23 19:15:00|29389.2|29369.2|29393|29373|29407.8|29373.4|29385.7|29353.6|334
1624476000000|2021-06-23 19:20:00|29393.1|29373.1|29389.9|29369.9|29409.8|29375|29387.2|29354.2|325
1624476300000|2021-06-23 19:25:00|29389.6|29369.6|29392.3|29372.3|29406.7|29374.5|29388.5|29356.7|270
1624476600000|2021-06-23 19:30:00|29391.2|29371.2|29407.5|29357.5|29409|29374.7|29389.7|29355.1|253
1624476900000|2021-06-23 19:35:00|29407.4|29357.4|29410.7|29360.7|29412.7|29377.7|29390.3|29357.3|292
1624477200000|2021-06-23 19:40:00|29410.4|29360.4|29393.1|29373.1|29412.6|29377.6|29391.4|29356|363
1624477500000|2021-06-23 19:45:00|29392.4|29372.4|29401.2|29381.2|29415.6|29381.2|29391.6|29356.9|391
1624477800000|2021-06-23 19:50:00|29400.8|29380.8|29426.7|29376.7|29435.6|29385.6|29399.4|29364.6|535
1624478100000|2021-06-23 19:55:00|29427|29377|29411.7|29361.7|29434.3|29384.3|29406.2|29356.2|593
1624478400000|2021-06-23 20:00:00|29412.1|29362.1|29403.9|29353.9|29430|29367.7|29397.6|29347.6|495
1624478700000|2021-06-23 20:05:00|29403.8|29353.8|29411.8|29361.8|29413|29363|29400.9|29350.9|322
1624479000000|2021-06-23 20:10:00|29410.3|29360.3|29419.1|29369.1|29420.2|29370.2|29405.2|29355.2|450
1624479300000|2021-06-23 20:15:00|29417.5|29367.5|29409.8|29359.8|29418.9|29368.9|29405.5|29355.5|264
1624479600000|2021-06-23 20:20:00|29409.9|29359.9|29408.4|29358.4|29416.6|29377.6|29394.1|29354.7|295
1624479900000|2021-06-23 20:25:00|29408.1|29358.1|29406.9|29356.9|29414|29364|29403|29353|332
1624480200000|2021-06-23 20:30:00|29407.2|29357.2|29401.3|29351.3|29407.2|29370.1|29387.4|29349.4|323
1624480500000|2021-06-23 20:35:00|29401|29351|29397.6|29347.6|29402.4|29352.4|29397.3|29347.3|259
1624480800000|2021-06-23 20:40:00|29397.8|29347.8|29396|29346|29401|29351|29395|29345|238
1624481100000|2021-06-23 20:45:00|29393.6|29343.6|29400.4|29350.4|29400.4|29350.4|29387.4|29337.4|361
1624481400000|2021-06-23 20:50:00|29400.6|29350.6|29391.2|29341.2|29401|29362.8|29382.3|29335.4|380
1624481700000|2021-06-23 20:55:00|29391|29341|29429.8|29329.9|29436.1|29344.9|29385|29325.8|441
1624482000000|2021-06-23 21:00:00|29442.6|29335.6|29451.7|29344.7|29461.3|29354.3|29387.6|29335.4|34
1624482300000|2021-06-23 21:05:00|29441.9|29334.9|29451.5|29345.4|29463.1|29356.1|29427.2|29329.5|97
1624482600000|2021-06-23 21:10:00|29448|29346.6|29451.4|29345.3|29458|29351|29426.8|29332|41
1624482900000|2021-06-23 21:15:00|29441.6|29332.3|29424.9|29329.5|29451.4|29341.3|29398.2|29319.6|192
1624483200000|2021-06-23 21:20:00|29433.6|29326.6|29434.2|29327.2|29436|29348.4|29397.8|29317.6|122
1624483500000|2021-06-23 21:25:00|29422|29331.9|29402|29340|29437.6|29342.9|29400.4|29308.1|115
1624483800000|2021-06-23 21:30:00|29427.8|29339.8|29430.1|29323.1|29433.9|29347.2|29396.2|29316.1|163
1624484100000|2021-06-23 21:35:00|29417.7|29331.7|29402.3|29336.6|29431.1|29344.4|29397.3|29318.7|176
1624484400000|2021-06-23 21:40:00|29403.1|29328.1|29400.8|29339.1|29435|29341.5|29397.2|29322|145
1624484700000|2021-06-23 21:45:00|29402.4|29323.7|29404.3|29332.1|29432.5|29349.8|29395.5|29316.7|198
1624485000000|2021-06-23 21:50:00|29403.5|29331.3|29413.6|29325.1|29435|29343.4|29393.6|29309.2|307
1624485300000|2021-06-23 21:55:00|29413.3|29332.9|29423|29316|29432.1|29347.4|29396.1|29301.7|262
1624485600000|2021-06-23 22:00:00|29416.2|29324.3|29443.1|29336.1|29514|29407|29411|29304|476
1624485900000|2021-06-23 22:05:00|29443.8|29336.8|29438.7|29331.7|29453.3|29347.6|29429.2|29322.2|397
1624486200000|2021-06-23 22:10:00|29435.9|29328.9|29437.8|29330.8|29446.6|29343.7|29423.9|29316.9|389
1624486500000|2021-06-23 22:15:00|29437.9|29330.9|29421.7|29338.3|29445.8|29360|29418.3|29311.3|314
1624486800000|2021-06-23 22:20:00|29421.3|29340.5|29434|29333|29446.3|29343.7|29417.8|29330.2|302
1624487100000|2021-06-23 22:25:00|29435.8|29332.7|29435.1|29330.3|29441.4|29349|29420.8|29322.1|415
1624487400000|2021-06-23 22:30:00|29433.7|29326.7|29425.4|29335.2|29442.8|29346.8|29425.4|29324.4|507
1624487700000|2021-06-23 22:35:00|29422.1|29333.6|29430.4|29334.4|29443.8|29348|29420|29329.4|360
1624488000000|2021-06-23 22:40:00|29431.2|29334.9|29427.8|29331.8|29435.8|29346.5|29421.7|29329.1|453
1624488300000|2021-06-23 22:45:00|29428.4|29331.5|29427.8|29343.1|29432.5|29346|29414.5|29329|261
1624488600000|2021-06-23 22:50:00|29427.6|29331.8|29416.3|29335.3|29434.3|29356.3|29413.6|29329|247
1624488900000|2021-06-23 22:55:00|29417.4|29334.7|29402.3|29336|29417.4|29344.7|29389.5|29326.7|290
1624489200000|2021-06-23 23:00:00|29400.4|29334.6|29383.3|29333.3|29400.7|29336.9|29378.2|29328.2|303
1624489500000|2021-06-23 23:05:00|29383.7|29333.7|29382.6|29332.6|29387.6|29337.6|29376.4|29323|202
1624489800000|2021-06-23 23:10:00|29383.2|29333.2|29388.3|29338.3|29388.9|29338.9|29379.7|29328.9|316
1624490100000|2021-06-23 23:15:00|29388.2|29338.2|29388.2|29337|29390.4|29340.4|29385.8|29335.7|235
1624490400000|2021-06-23 23:20:00|29387.9|29337.2|29387.6|29337.6|29389.9|29339.9|29385.8|29333.6|210
1624490700000|2021-06-23 23:25:00|29387.9|29337.9|29388.8|29338.8|29391.4|29341.4|29385.6|29335.6|241
1624491000000|2021-06-23 23:30:00|29389.3|29339.3|29389.8|29339.8|29393.2|29343.2|29388.5|29338.5|230
1624491300000|2021-06-23 23:35:00|29391|29341|29391.9|29341.9|29395.8|29345.8|29390.3|29339.5|286
1624491600000|2021-06-23 23:40:00|29392.3|29342.3|29392.4|29342.4|29396.8|29344.5|29390.7|29340.7|197
1624491900000|2021-06-23 23:45:00|29392.9|29342.9|29382.7|29332.7|29393.9|29343.9|29382.3|29332.3|253
1624492200000|2021-06-23 23:50:00|29381.9|29331.9|29388.8|29338.8|29390.5|29339.6|29381|29331|265
1624492500000|2021-06-23 23:55:00|29388.1|29338.1|29384.9|29334.9|29390.6|29340.6|29384.2|29334.2|245
1624492800000|2021-06-24 00:00:00|29385.1|29335.1|29385.8|29335.8|29392.9|29342.9|29381.3|29331.3|404
1624493100000|2021-06-24 00:05:00|29386.1|29336.1|29387|29337|29389.7|29339.7|29381.2|29331.2|334
1624493400000|2021-06-24 00:10:00|29388.8|29338.8|29383|29333|29389|29339|29381.8|29331.8|312
1624493700000|2021-06-24 00:15:00|29382.8|29332.8|29380.6|29330.6|29386.1|29336.1|29379.2|29329.2|279
1624494000000|2021-06-24 00:20:00|29377.8|29327.8|29379.7|29329.7|29382.3|29332.3|29377.2|29327.2|277
1624494300000|2021-06-24 00:25:00|29379.6|29329.6|29385|29335|29385.2|29335.2|29378.3|29328.3|343
1624494600000|2021-06-24 00:30:00|29384.6|29334.6|29383.8|29333.8|29387.7|29337.7|29382|29332|285
1624494900000|2021-06-24 00:35:00|29385.4|29335.4|29386.1|29336.1|29388.9|29338.9|29382.5|29332.5|324
1624495200000|2021-06-24 00:40:00|29385.6|29335.6|29385.1|29335.1|29389.8|29339.8|29382.9|29332.9|282
1624495500000|2021-06-24 00:45:00|29385|29335|29386.4|29336.4|29389.7|29339.7|29383.4|29333.4|267
1624495800000|2021-06-24 00:50:00|29385.3|29335.3|29377.6|29327.6|29387.2|29337.2|29376.4|29324.9|441
1624496100000|2021-06-24 00:55:00|29377.5|29327.5|29381.6|29331.6|29385.9|29335.9|29376.8|29326.8|368
1624496400000|2021-06-24 01:00:00|29381.3|29331.3|29382.4|29332.4|29387.2|29337.2|29380.1|29330.1|386
1624496700000|2021-06-24 01:05:00|29381.6|29331.6|29385.4|29335.4|29387|29337|29378.4|29328.4|317
1624497000000|2021-06-24 01:10:00|29385.6|29335.6|29391.4|29341.4|29394.8|29344.8|29383.1|29333.1|311
1624497300000|2021-06-24 01:15:00|29391.3|29341.3|29388.9|29338.9|29393.9|29343.9|29387.1|29337.1|276
1624497600000|2021-06-24 01:20:00|29388.3|29338.3|29389.4|29339.4|29392.4|29342.4|29383.3|29333.3|272
1624497900000|2021-06-24 01:25:00|29389|29339|29389|29339|29393.3|29343.3|29387.5|29337.5|354
1624498200000|2021-06-24 01:30:00|29388.9|29338.9|29410.2|29360.2|29411.1|29361.1|29388.6|29338.6|437
1624498500000|2021-06-24 01:35:00|29410|29360|29409.9|29359.9|29413.7|29363.7|29406.1|29356.1|409
1624498800000|2021-06-24 01:40:00|29409.6|29359.6|29404.1|29354.1|29414|29364|29404.1|29354.1|297
1624499100000|2021-06-24 01:45:00|29403.6|29353.6|29400.1|29350.1|29407.9|29357.9|29396.2|29346.2|348
1624499400000|2021-06-24 01:50:00|29399.2|29349.2|29401|29351|29401.4|29351.4|29395.5|29345.5|347
1624499700000|2021-06-24 01:55:00|29401.2|29351.2|29394.8|29344.8|29401.2|29351.2|29394|29344|404
1624500000000|2021-06-24 02:00:00|29394.7|29344.7|29391.9|29341.9|29400.3|29357.3|29377.3|29341.4|354
1624500300000|2021-06-24 02:05:00|29394|29344|29398.7|29348.7|29402.9|29359.5|29379.5|29340.3|386
1624500600000|2021-06-24 02:10:00|29399.1|29349.1|29401.6|29351.6|29405.4|29355.4|29398.6|29348.6|342
1624500900000|2021-06-24 02:15:00|29401.5|29351.5|29404.5|29354.5|29409|29359|29400|29350|292
1624501200000|2021-06-24 02:20:00|29404.8|29354.8|29406.4|29356.4|29409.9|29359.9|29404.8|29354.8|262
1624501500000|2021-06-24 02:25:00|29406|29356|29402.5|29352.5|29406.4|29356.4|29400.9|29350.9|313
1624501800000|2021-06-24 02:30:00|29402.4|29352.4|29405.8|29355.8|29406|29356|29400.3|29350.3|367
1624502100000|2021-06-24 02:35:00|29405.6|29355.6|29402.5|29352.5|29406.2|29356.2|29399.7|29349.7|339
1624502400000|2021-06-24 02:40:00|29402.3|29352.3|29400.5|29350.5|29405|29355|29399.2|29349.2|350
1624502700000|2021-06-24 02:45:00|29400.3|29350.3|29404.8|29354.8|29406|29356|29399.7|29349.7|251
1624503000000|2021-06-24 02:50:00|29404.9|29354.9|29401.8|29351.8|29406|29356|29400.6|29350.6|278
1624503300000|2021-06-24 02:55:00|29401.7|29351.7|29397.2|29347.2|29401.9|29351.9|29396|29346|309
1624503600000|2021-06-24 03:00:00|29397.1|29347.1|29402.5|29352.5|29403.9|29353.9|29396.8|29346.8|272
1624503900000|2021-06-24 03:05:00|29402.9|29352.9|29400.4|29350.4|29404.8|29354.8|29399|29349|284
1624504200000|2021-06-24 03:10:00|29399.4|29349.4|29401.6|29351.6|29404.2|29354.2|29399.2|29349.2|290
1624504500000|2021-06-24 03:15:00|29401.3|29351.3|29399.1|29349.1|29404.7|29354.7|29398.2|29348.2|290
1624504800000|2021-06-24 03:20:00|29399.2|29349.2|29400.7|29350.7|29403.9|29353.9|29398.2|29348.2|317
1624505100000|2021-06-24 03:25:00|29401.3|29351.3|29401.9|29351.9|29404.8|29354.8|29399.1|29349.1|274
1624505400000|2021-06-24 03:30:00|29400.4|29350.4|29404.1|29354.1|29406.1|29356.1|29399.5|29349.5|269
1624505700000|2021-06-24 03:35:00|29404|29354|29405.2|29355.2|29407.9|29357.9|29402.6|29352.6|178
1624506000000|2021-06-24 03:40:00|29405.3|29355.3|29404.2|29354.2|29406.6|29356.6|29402.5|29352.5|206
1624506300000|2021-06-24 03:45:00|29404.7|29354.7|29405.7|29355.7|29410|29360|29403.4|29353.4|259
1624506600000|2021-06-24 03:50:00|29405.5|29355.5|29407.3|29357.3|29408.5|29358.5|29403.7|29353.7|221
1624506900000|2021-06-24 03:55:00|29407.6|29357.6|29408.4|29358.4|29409.5|29359.5|29406.6|29356.6|247
1624507200000|2021-06-24 04:00:00|29408.8|29358.8|29405.4|29355.4|29410.6|29360.6|29405.1|29355.1|275
1624507500000|2021-06-24 04:05:00|29405.6|29355.6|29404.7|29354.7|29407.4|29357.4|29403.2|29353.2|265
1624507800000|2021-06-24 04:10:00|29404.8|29354.8|29403.2|29353.2|29406|29356|29402.4|29352.4|220
1624508100000|2021-06-24 04:15:00|29403.5|29353.5|29402.1|29352.1|29405|29355|29401|29351|227
1624508400000|2021-06-24 04:20:00|29402.6|29352.6|29400|29350|29404.4|29354.4|29399|29349|244
1624508700000|2021-06-24 04:25:00|29399.7|29349.7|29404.5|29354.5|29409.5|29359.5|29398.3|29348.3|222
1624509000000|2021-06-24 04:30:00|29404.9|29354.9|29406.7|29356.7|29412.6|29362.6|29398.6|29348.6|323
1624509300000|2021-06-24 04:35:00|29404.8|29354.8|29407.4|29357.4|29413|29363|29402.1|29352.1|275
1624509600000|2021-06-24 04:40:00|29406.9|29356.9|29407|29357|29407.9|29357.9|29401.9|29351.9|256
1624509900000|2021-06-24 04:45:00|29407.1|29357.1|29403.4|29353.4|29410.3|29360.3|29401|29351|347
1624510200000|2021-06-24 04:50:00|29403.8|29353.8|29403.8|29353.8|29407.9|29357.9|29402.5|29352.5|293
1624510500000|2021-06-24 04:55:00|29403.4|29353.4|29406.3|29356.3|29410.9|29374.4|29393.4|29352.7|302
1624510800000|2021-06-24 05:00:00|29406.4|29356.4|29409.2|29359.2|29413.9|29363.9|29401.8|29351.8|393
1624511100000|2021-06-24 05:05:00|29409.3|29359.3|29402.5|29352.5|29409.9|29359.9|29398.1|29348.1|280
1624511400000|2021-06-24 05:10:00|29399.4|29349.4|29403.8|29353.8|29407.2|29357.2|29398.5|29348.5|318
1624511700000|2021-06-24 05:15:00|29401.4|29351.4|29408.5|29358.5|29414.7|29364.7|29399.5|29349.5|347
1624512000000|2021-06-24 05:20:00|29408.4|29358.4|29408.5|29358.5|29412.2|29362.2|29401.9|29351.9|245
1624512300000|2021-06-24 05:25:00|29407.9|29357.9|29409.4|29359.4|29411.2|29361.2|29404.1|29354.1|288
1624512600000|2021-06-24 05:30:00|29409.5|29359.5|29412.6|29362.6|29415.2|29365.2|29404.9|29354.9|395
1624512900000|2021-06-24 05:35:00|29413.9|29363.9|29410.1|29360.1|29415.9|29365.9|29407.6|29357.6|378
1624513200000|2021-06-24 05:40:00|29410.6|29360.6|29400.4|29350.4|29414.2|29364.2|29388.6|29338.6|366
1624513500000|2021-06-24 05:45:00|29403|29353|29403.6|29353.6|29412|29362|29399.5|29349.5|382
1624513800000|2021-06-24 05:50:00|29404.9|29354.9|29392.2|29342.2|29405.3|29355.3|29388.8|29338.8|357
1624514100000|2021-06-24 05:55:00|29392|29342|29392.8|29342.8|29393.3|29343.3|29385.8|29335.8|318
1624514400000|2021-06-24 06:00:00|29392.9|29342.9|29377.5|29357.5|29404.9|29371.8|29376.4|29342.9|427
1624514700000|2021-06-24 06:05:00|29377.6|29357.6|29377.2|29327.2|29393.4|29359.3|29368.4|29326.6|471
1624515000000|2021-06-24 06:10:00|29377.5|29327.5|29363.9|29343.9|29377.7|29347.7|29358.4|29325.6|447
1624515300000|2021-06-24 06:15:00|29364|29344|29355.4|29335.4|29376.8|29346.2|29337.4|29301.4|469
1624515600000|2021-06-24 06:20:00|29355.5|29335.5|29342|29292|29371.6|29336.7|29325.9|29290.3|570
1624515900000|2021-06-24 06:25:00|29342.5|29292.5|29354.7|29304.7|29356.5|29321.5|29324.3|29289.8|505
1624516200000|2021-06-24 06:30:00|29354.2|29304.2|29340.1|29320.1|29355.3|29324.6|29334.8|29303.7|545
1624516500000|2021-06-24 06:35:00|29339.7|29319.7|29348.1|29328.1|29360.3|29328.3|29334.5|29300.6|433
1624516800000|2021-06-24 06:40:00|29348.2|29328.2|29338.2|29318.2|29363.8|29329.9|29334.8|29301.2|430
1624517100000|2021-06-24 06:45:00|29338.3|29318.3|29380.1|29360.1|29401.8|29367.5|29338.1|29311|576
1624517400000|2021-06-24 06:50:00|29379.5|29359.5|29391.3|29371.3|29418.4|29382.7|29363.8|29330.1|530
1624517700000|2021-06-24 06:55:00|29389.2|29369.2|29394.7|29374.7|29400.6|29379.1|29359.8|29323.8|525
1624518000000|2021-06-24 07:00:00|29394.5|29374.5|29382.1|29362.1|29398.7|29378.2|29366.2|29333.6|634
1624518300000|2021-06-24 07:05:00|29381.6|29361.6|29370.7|29320.7|29389.7|29369.7|29326.6|29306.6|624
1624518600000|2021-06-24 07:10:00|29370|29320|29340.2|29320.2|29376.7|29355.3|29331.1|29309.1|622
1624518900000|2021-06-24 07:15:00|29341.2|29321.2|29328.2|29308.2|29343.6|29323.6|29324.9|29304.9|547
1624519200000|2021-06-24 07:20:00|29328.4|29308.4|29325.7|29305.7|29330.4|29310.4|29324.4|29304.4|475
1624519500000|2021-06-24 07:25:00|29325.8|29305.8|29323.7|29303.7|29328.1|29308.1|29321.6|29301.6|460
1624519800000|2021-06-24 07:30:00|29323.5|29303.5|29321.1|29301.1|29327.9|29307.9|29320.7|29300.7|564
1624520100000|2021-06-24 07:35:00|29321.6|29301.6|29319.3|29299.3|29326|29306|29314.9|29294.9|517
1624520400000|2021-06-24 07:40:00|29318.2|29298.2|29324.9|29304.9|29327.7|29307.7|29315.4|29295.4|571
1624520700000|2021-06-24 07:45:00|29325|29305|29343.3|29323.3|29363.5|29333.4|29319.8|29299.8|539
1624521000000|2021-06-24 07:50:00|29343.5|29323.5|29370.2|29350.2|29370.2|29350.2|29337.4|29317.4|617
1624521300000|2021-06-24 07:55:00|29369.9|29349.9|29361.4|29341.4|29379.9|29349.9|29358|29323.3|535
1624521600000|2021-06-24 08:00:00|29360.4|29340.4|29335.5|29315.5|29376.4|29342.5|29334.1|29314.1|670
1624521900000|2021-06-24 08:05:00|29335.4|29315.4|29327.5|29307.5|29343.2|29315.4|29299|29262.6|653
1624522200000|2021-06-24 08:10:00|29327.6|29307.6|29319.5|29299.5|29333.5|29307.6|29310.3|29276.5|507
1624522500000|2021-06-24 08:15:00|29319.3|29299.3|29304.6|29284.6|29321.3|29301.3|29303.4|29283.4|474
1624522800000|2021-06-24 08:20:00|29304.2|29284.2|29296.6|29276.6|29307.7|29287.1|29290.9|29257.7|479
1624523100000|2021-06-24 08:25:00|29296.8|29276.8|29292.7|29272.7|29303.5|29283.5|29287.5|29267.5|534
1624523400000|2021-06-24 08:30:00|29291.4|29271.4|29302.3|29282.3|29304|29284|29290.1|29270.1|516
1624523700000|2021-06-24 08:35:00|29302.5|29282.5|29310.9|29290.9|29312.8|29292.8|29300.2|29280.2|468
1624524000000|2021-06-24 08:40:00|29309.9|29289.9|29296.9|29276.9|29314.6|29294.6|29296|29276|513
1624524300000|2021-06-24 08:45:00|29296.6|29276.6|29265.6|29245.6|29305|29285|29265.4|29245.4|525
1624524600000|2021-06-24 08:50:00|29265|29245|29297.6|29277.6|29323.1|29284.4|29263.3|29243.3|567
1624524900000|2021-06-24 08:55:00|29296.1|29276.1|29316|29296|29324.2|29304.2|29296.1|29268.9|553
1624525200000|2021-06-24 09:00:00|29316.3|29296.3|29328.9|29308.9|29330.2|29310.2|29315.7|29295.7|443
1624525500000|2021-06-24 09:05:00|29329.7|29309.7|29325.6|29305.6|29350.2|29320.8|29320.1|29294.6|490
1624525800000|2021-06-24 09:10:00|29325.4|29305.4|29317.7|29297.7|29326.5|29306.5|29317.5|29297.5|452
1624526100000|2021-06-24 09:15:00|29317.6|29297.6|29307.1|29287.1|29322.8|29302.8|29299.5|29279.5|500
1624526400000|2021-06-24 09:20:00|29307|29287|29318.4|29298.4|29320.9|29300.9|29305.9|29285.9|392
1624526700000|2021-06-24 09:25:00|29318.3|29298.3|29321.7|29301.7|29326.1|29306.1|29317.1|29297.1|400
1624527000000|2021-06-24 09:30:00|29321.8|29301.8|29309.9|29289.9|29322.4|29302.4|29308.1|29288.1|472
1624527300000|2021-06-24 09:35:00|29310|29290|29306.4|29286.4|29312.3|29292.3|29304.2|29284.2|475
1624527600000|2021-06-24 09:40:00|29306.1|29286.1|29293.1|29273.1|29306.6|29286.6|29292.2|29272.2|473
1624527900000|2021-06-24 09:45:00|29293|29273|29309.7|29259.7|29311.4|29276.4|29282.6|29256.9|502
1624528200000|2021-06-24 09:50:00|29309.2|29259.2|29285.6|29265.6|29311.2|29276.4|29282.9|29258.4|479
1624528500000|2021-06-24 09:55:00|29285.9|29265.9|29320|29300|29325.1|29305.1|29279.3|29259.3|593
1624528800000|2021-06-24 10:00:00|29320.1|29300.1|29312.3|29292.3|29329.1|29300.6|29304.8|29273.1|529
1624529100000|2021-06-24 10:05:00|29311.5|29291.5|29311.3|29291.3|29329.9|29295.9|29302.9|29275.7|475
1624529400000|2021-06-24 10:10:00|29311|29291|29308.2|29288.2|29327.7|29296.6|29305.3|29274|489
1624529700000|2021-06-24 10:15:00|29308.1|29288.1|29319.6|29299.6|29327.8|29300.4|29302.3|29269.6|564
1624530000000|2021-06-24 10:20:00|29319.4|29299.4|29327.4|29307.4|29331.7|29311.7|29312.7|29292.7|598
1624530300000|2021-06-24 10:25:00|29327|29307|29328.8|29308.8|29330.7|29310.7|29321.8|29301.8|505
1624530600000|2021-06-24 10:30:00|29328.4|29308.4|29320.3|29300.3|29330.6|29310.6|29317.2|29297.2|495
1624530900000|2021-06-24 10:35:00|29320.5|29300.5|29324.3|29304.3|29333.8|29313.8|29320.1|29300.1|458
1624531200000|2021-06-24 10:40:00|29324.1|29304.1|29325.8|29305.8|29329|29309|29320.3|29300.3|433
1624531500000|2021-06-24 10:45:00|29326|29306|29328.6|29308.6|29329.4|29309.4|29323|29303|430
1624531800000|2021-06-24 10:50:00|29328.9|29308.9|29328.6|29308.6|29333.3|29313.3|29327.2|29307.2|412
1624532100000|2021-06-24 10:55:00|29328.4|29308.4|29333.9|29313.9|29351.5|29318.5|29325.2|29299.9|510
1624532400000|2021-06-24 11:00:00|29353.7|29303.7|29338.6|29318.6|29357|29326.5|29326.1|29292.2|712
1624532700000|2021-06-24 11:05:00|29338.5|29318.5|29331|29311|29340.8|29320.8|29320.5|29300.5|614
1624533000000|2021-06-24 11:10:00|29331.2|29311.2|29366.5|29346.5|29382.9|29346.7|29328.6|29296.6|560
1624533300000|2021-06-24 11:15:00|29366|29346|29367.1|29347.1|29383.6|29363.6|29354|29319.4|572
1624533600000|2021-06-24 11:20:00|29367.2|29347.2|29395.1|29375.1|29395.8|29375.8|29359.5|29339.5|553
1624533900000|2021-06-24 11:25:00|29394.9|29374.9|29375.1|29355.1|29407.7|29382.3|29362.9|29333.4|628
1624534200000|2021-06-24 11:30:00|29390.4|29340.4|29373.2|29353.2|29392.5|29357|29363.5|29327.8|577
1624534500000|2021-06-24 11:35:00|29373.8|29353.8|29364.7|29344.7|29407.5|29380.2|29356.1|29320|631
1624534800000|2021-06-24 11:40:00|29365|29345|29370.5|29350.5|29393.5|29364.5|29363.4|29329.3|504
1624535100000|2021-06-24 11:45:00|29370.8|29350.8|29387.4|29337.4|29398|29359.8|29362.4|29323.8|549
1624535400000|2021-06-24 11:50:00|29387.3|29337.3|29387.5|29337.5|29407.5|29375.8|29368.9|29323.4|624
1624535700000|2021-06-24 11:55:00|29390.5|29340.5|29384.2|29334.2|29408.9|29375.1|29351.5|29318.2|718
1624536000000|2021-06-24 12:00:00|29385.6|29335.6|29371.5|29351.5|29408.2|29373.5|29369.1|29335.3|638
1624536300000|2021-06-24 12:05:00|29371.1|29351.1|29378.6|29358.6|29399.9|29365|29370.4|29341.6|576
1624536600000|2021-06-24 12:10:00|29378.7|29358.7|29382|29362|29398.1|29371.6|29360.5|29335.3|577
1624536900000|2021-06-24 12:15:00|29381.4|29361.4|29378.9|29358.9|29393|29367.5|29357.5|29331.5|561
1624537200000|2021-06-24 12:20:00|29379.5|29359.5|29365.5|29345.5|29391.6|29368.6|29360.1|29330.4|623
1624537500000|2021-06-24 12:25:00|29365.2|29345.2|29394.3|29344.3|29404.7|29369.6|29364.7|29333|490
1624537800000|2021-06-24 12:30:00|29393.1|29343.1|29383.5|29363.5|29416.2|29382.8|29373.9|29332.3|703
1624538100000|2021-06-24 12:35:00|29383.6|29363.6|29380.1|29360.1|29402.7|29375.5|29378.1|29352.7|593
1624538400000|2021-06-24 12:40:00|29380.2|29360.2|29387.6|29367.6|29390.6|29370.6|29374.9|29354.9|590
1624538700000|2021-06-24 12:45:00|29388|29368|29385.4|29365.4|29398.7|29378.7|29382.7|29362.7|565
1624539000000|2021-06-24 12:50:00|29385.5|29365.5|29361.2|29341.2|29385.7|29365.7|29358.6|29338.6|654
1624539300000|2021-06-24 12:55:00|29362.4|29342.4|29351.8|29331.8|29362.9|29342.9|29346.7|29326.7|608
1624539600000|2021-06-24 13:00:00|29351.6|29331.6|29361|29341|29384.6|29349.9|29348.2|29328.2|569
1624539900000|2021-06-24 13:05:00|29360.6|29340.6|29364.9|29344.9|29367.9|29347.9|29356.1|29336.1|526
1624540200000|2021-06-24 13:10:00|29365.2|29345.2|29365.6|29345.6|29369|29349|29360.4|29340.4|452
1624540500000|2021-06-24 13:15:00|29364.5|29344.5|29373.1|29353.1|29374.4|29354.4|29357.5|29337.5|478
1624540800000|2021-06-24 13:20:00|29373.4|29353.4|29402.7|29382.7|29414.9|29386.7|29369.2|29349.2|543
1624541100000|2021-06-24 13:25:00|29402.4|29382.4|29415|29395|29418.8|29397.2|29397.1|29364.4|549
1624541400000|2021-06-24 13:30:00|29415.1|29395.1|29401.4|29381.4|29422.7|29402.7|29383.4|29333.4|676
1624541700000|2021-06-24 13:35:00|29402.4|29382.4|29377.9|29357.9|29414|29383.2|29371.5|29351.5|656
1624542000000|2021-06-24 13:40:00|29378.2|29358.2|29393.1|29343.1|29397.3|29363.5|29360.8|29340.8|650
1624542300000|2021-06-24 13:45:00|29393|29343|29389.3|29369.3|29416.7|29381|29373.3|29343|651
1624542600000|2021-06-24 13:50:00|29390|29370|29369|29349|29405.9|29371.1|29367.1|29341.1|632
1624542900000|2021-06-24 13:55:00|29370|29350|29364.4|29344.4|29385.5|29352.8|29360.4|29331.9|741
1624543200000|2021-06-24 14:00:00|29363.9|29343.9|29384.8|29364.8|29403|29367.7|29355.6|29324.8|766
1624543500000|2021-06-24 14:05:00|29384.9|29364.9|29397.1|29377.1|29398.7|29378.7|29381.5|29361.5|643
1624543800000|2021-06-24 14:10:00|29397.2|29377.2|29406.4|29386.4|29424.9|29398.6|29395.4|29364.3|637
1624544100000|2021-06-24 14:15:00|29406.5|29386.5|29405.3|29385.3|29427.3|29393.8|29401.7|29367.3|682
1624544400000|2021-06-24 14:20:00|29405.5|29385.5|29404.7|29384.7|29424.5|29388.5|29401.1|29368|585
1624544700000|2021-06-24 14:25:00|29405.2|29385.2|29424|29404|29447.2|29412.1|29403.6|29375.9|623
1624545000000|2021-06-24 14:30:00|29423.8|29403.8|29444.9|29394.9|29449.1|29413.3|29414.8|29387.2|656
1624545300000|2021-06-24 14:35:00|29444.8|29394.8|29444.1|29424.1|29464.9|29429|29428|29394|698
1624545600000|2021-06-24 14:40:00|29443.8|29423.8|29461.7|29441.7|29480.6|29445.9|29443.3|29413|740
1624545900000|2021-06-24 14:45:00|29461.3|29441.3|29507.1|29487.1|29523.7|29488.1|29461.3|29428.2|753
1624546200000|2021-06-24 14:50:00|29506.9|29486.9|29495.2|29475.2|29523.4|29492.8|29494.2|29462.2|834
1624546500000|2021-06-24 14:55:00|29495.3|29475.3|29487.4|29467.4|29516.8|29483.2|29482.3|29449.6|863
1624546800000|2021-06-24 15:00:00|29487.3|29467.3|29482.4|29462.4|29490.2|29470.2|29478.8|29458.8|700
1624547100000|2021-06-24 15:05:00|29482.3|29462.3|29463.9|29443.9|29483.4|29463.4|29458|29438|680
1624547400000|2021-06-24 15:10:00|29464.7|29444.7|29466.4|29446.4|29466.4|29446.4|29456.7|29436.7|547
1624547700000|2021-06-24 15:15:00|29466.3|29446.3|29484.9|29464.9|29487.5|29467.5|29463.3|29443.3|611
1624548000000|2021-06-24 15:20:00|29485.6|29465.6|29480.8|29460.8|29487.5|29467.5|29474.7|29454.7|742
1624548300000|2021-06-24 15:25:00|29481.4|29461.4|29493.5|29443.5|29498|29463.1|29469.8|29434.3|597
1624548600000|2021-06-24 15:30:00|29493.2|29443.2|29497.5|29447.5|29501.9|29467.8|29457.5|29415.8|796
1624548900000|2021-06-24 15:35:00|29498.8|29448.8|29480.9|29430.9|29503|29463.1|29464.7|29429.5|626
1624549200000|2021-06-24 15:40:00|29480.8|29430.8|29483.8|29433.8|29487.2|29450.8|29466|29428|635
1624549500000|2021-06-24 15:45:00|29483.9|29433.9|29473.7|29423.7|29484.9|29450.2|29457.5|29418.3|545
1624549800000|2021-06-24 15:50:00|29474|29424|29498.1|29448.1|29498.9|29463.8|29457.5|29423.9|735
1624550100000|2021-06-24 15:55:00|29497.9|29447.9|29512.3|29462.3|29526.7|29477.6|29480.4|29447|664
1624550400000|2021-06-24 16:00:00|29513.5|29463.5|29509|29459|29516.4|29466.4|29501.8|29451.8|596
1624550700000|2021-06-24 16:05:00|29509.8|29459.8|29516|29466|29517|29477.6|29486.2|29450.9|507
1624551000000|2021-06-24 16:10:00|29514.2|29464.2|29504.7|29454.7|29520.5|29470.5|29490.4|29454.7|465
1624551300000|2021-06-24 16:15:00|29505.4|29455.4|29496.9|29446.9|29510.7|29460.7|29491.1|29441.1|531
1624551600000|2021-06-24 16:20:00|29496.3|29446.3|29494|29444|29499.4|29459|29478.7|29442|424
1624551900000|2021-06-24 16:25:00|29493.5|29443.5|29490.5|29440.5|29499.9|29454.3|29474.2|29438.6|573
1624552200000|2021-06-24 16:30:00|29490.4|29440.4|29500|29450|29502.9|29457.2|29474.7|29437.4|566
1624552500000|2021-06-24 16:35:00|29499.9|29449.9|29504.7|29454.7|29505.4|29455.4|29497.6|29447.6|544
1624552800000|2021-06-24 16:40:00|29504.6|29454.6|29500.1|29450.1|29505.8|29455.8|29498.4|29448.4|669
1624553100000|2021-06-24 16:45:00|29500.3|29450.3|29502.8|29452.8|29511.5|29461.5|29498.6|29448.6|753
1624553400000|2021-06-24 16:50:00|29502.6|29452.6|29504.9|29454.9|29507.5|29457.5|29498.9|29448.9|675
1624553700000|2021-06-24 16:55:00|29504.4|29454.4|29502.6|29452.6|29511.7|29469.9|29486.5|29449.7|830
1624554000000|2021-06-24 17:00:00|29502.9|29452.9|29488.8|29438.8|29505|29463.5|29474.3|29438.7|705
1624554300000|2021-06-24 17:05:00|29489.1|29439.1|29486.4|29436.4|29494|29455.4|29467.3|29433.2|558
1624554600000|2021-06-24 17:10:00|29485.7|29435.7|29486.6|29436.6|29494|29449.9|29469.6|29432.8|421
1624554900000|2021-06-24 17:15:00|29483.8|29433.8|29489.6|29439.6|29493.9|29449.3|29467.2|29429.7|423
1624555200000|2021-06-24 17:20:00|29489.5|29439.5|29489|29439|29492|29442|29486.3|29436.3|402
1624555500000|2021-06-24 17:25:00|29489.1|29439.1|29491.8|29441.8|29495.1|29445.1|29484.3|29434.3|441
1624555800000|2021-06-24 17:30:00|29490.7|29440.7|29490.5|29440.5|29503|29453|29484.5|29434.5|413
1624556100000|2021-06-24 17:35:00|29491.1|29441.1|29501.8|29451.8|29505.1|29462.4|29477.6|29440.9|451
1624556400000|2021-06-24 17:40:00|29497|29447|29492.3|29472.3|29512.8|29473.3|29478.8|29443.8|492
1624556700000|2021-06-24 17:45:00|29490.8|29470.8|29490.5|29470.5|29510.7|29473.2|29485.2|29452.9|531
1624557000000|2021-06-24 17:50:00|29490.7|29470.7|29500.3|29450.3|29514|29473.5|29487.9|29444.9|494
1624557300000|2021-06-24 17:55:00|29500.5|29450.5|29496.7|29446.7|29511|29474.3|29479.3|29443.1|485
1624557600000|2021-06-24 18:00:00|29496.5|29446.5|29482.7|29432.7|29501.7|29459.8|29467.7|29429.4|624
1624557900000|2021-06-24 18:05:00|29484.4|29434.4|29473.8|29453.8|29495.7|29454.9|29467.5|29430.5|502
1624558200000|2021-06-24 18:10:00|29473.5|29453.5|29486.3|29436.3|29494.3|29456.7|29472.5|29435.8|476
1624558500000|2021-06-24 18:15:00|29485.8|29435.8|29484.4|29434.4|29490|29451.1|29468.8|29431.9|448
1624558800000|2021-06-24 18:20:00|29484.5|29434.5|29490.9|29440.9|29492.5|29453.2|29471.1|29434.5|342
1624559100000|2021-06-24 18:25:00|29490.7|29440.7|29489.7|29439.7|29494.8|29454.5|29473|29437.5|387
1624559400000|2021-06-24 18:30:00|29490.2|29440.2|29488.9|29438.9|29496.9|29456.1|29473.6|29437.3|319
1624559700000|2021-06-24 18:35:00|29489|29439|29492.3|29442.3|29495.5|29457|29473.6|29437.9|315
1624560000000|2021-06-24 18:40:00|29492.2|29442.2|29464.8|29444.8|29497.2|29452.4|29464.4|29429.7|386
1624560300000|2021-06-24 18:45:00|29465.1|29445.1|29496.7|29446.7|29499.9|29454.6|29464.7|29429.3|514
1624560600000|2021-06-24 18:50:00|29497.2|29447.2|29492.4|29442.4|29499.1|29449.1|29489.9|29439.9|373
1624560900000|2021-06-24 18:55:00|29492.3|29442.3|29495.4|29445.4|29499.1|29449.1|29487.1|29437.1|447
1624561200000|2021-06-24 19:00:00|29496.2|29446.2|29491.7|29441.7|29498.1|29452.4|29467|29432.9|529
1624561500000|2021-06-24 19:05:00|29491.9|29441.9|29485.4|29435.4|29492|29450|29465.8|29431.7|497
1624561800000|2021-06-24 19:10:00|29485.8|29435.8|29474.3|29424.3|29490.4|29440.4|29471.6|29421.6|627
1624562100000|2021-06-24 19:15:00|29474|29424|29483.3|29433.3|29485|29440.3|29457.2|29422.7|615
1624562400000|2021-06-24 19:20:00|29483.1|29433.1|29485.9|29435.9|29490.1|29451.2|29467.1|29431|579
1624562700000|2021-06-24 19:25:00|29486.3|29436.3|29483.6|29433.6|29487.6|29437.6|29479.3|29429.3|489
1624563000000|2021-06-24 19:30:00|29482.7|29432.7|29484.4|29434.4|29489.1|29446.6|29466.6|29428.9|395
1624563300000|2021-06-24 19:35:00|29484.7|29434.7|29482.3|29432.3|29485.4|29435.4|29479.4|29429.4|504
1624563600000|2021-06-24 19:40:00|29483|29433|29483.1|29433.1|29487.2|29437.2|29479.9|29429.9|418
1624563900000|2021-06-24 19:45:00|29482.5|29432.5|29488|29438|29488.5|29438.5|29481|29431|665
1624564200000|2021-06-24 19:50:00|29486.9|29436.9|29484.8|29434.8|29488.8|29438.8|29481.3|29431.3|610
1624564500000|2021-06-24 19:55:00|29484.4|29434.4|29483|29433|29488.2|29438.2|29478.4|29428.4|751
1624564800000|2021-06-24 20:00:00|29482.9|29432.9|29484.1|29434.1|29487.4|29437.4|29476.2|29426.2|531
1624565100000|2021-06-24 20:05:00|29484.2|29434.2|29483.7|29433.7|29486.3|29436.3|29478.9|29428.9|286
1624565400000|2021-06-24 20:10:00|29483.5|29433.5|29483.6|29433.6|29486.5|29436.5|29478.3|29428.3|294
1624565700000|2021-06-24 20:15:00|29482.9|29432.9|29483.1|29433.1|29485.8|29435.8|29478.3|29428.3|303
1624566000000|2021-06-24 20:20:00|29481.5|29431.5|29482.9|29432.9|29485.9|29435.9|29478.8|29428.8|251
1624566300000|2021-06-24 20:25:00|29482.7|29432.7|29484.7|29434.7|29485.8|29435.8|29482|29432|292
1624566600000|2021-06-24 20:30:00|29487.8|29437.8|29480.8|29430.8|29492.3|29442.3|29479.5|29429.5|323
1624566900000|2021-06-24 20:35:00|29480.2|29430.2|29488.2|29438.2|29490.7|29440.7|29480.2|29430.2|278
1624567200000|2021-06-24 20:40:00|29487.7|29437.7|29488.6|29438.6|29490.3|29440.3|29483.8|29433.8|281
1624567500000|2021-06-24 20:45:00|29486.5|29436.5|29490.9|29440.9|29493.5|29443.5|29481.9|29431.9|386
1624567800000|2021-06-24 20:50:00|29490.7|29440.7|29489.7|29439.7|29493.8|29443.8|29486.3|29436.3|391
1624568100000|2021-06-24 20:55:00|29488.3|29438.3|29487.6|29437.6|29498.7|29444.8|29484.1|29426.6|530
1624568400000|2021-06-24 21:00:00|29486.9|29436.9|29484|29434|29493|29437.3|29481.4|29431.4|56
1624568700000|2021-06-24 21:05:00|29493|29432.6|29481.3|29431.3|29527.5|29436.5|29479.5|29419.2|121
1624569000000|2021-06-24 21:10:00|29481.4|29431.4|29485.3|29435.3|29526.7|29442.1|29479|29417.3|141
1624569300000|2021-06-24 21:15:00|29523.9|29417.5|29481.3|29431.3|29523.9|29442.2|29479.5|29417.5|108
1624569600000|2021-06-24 21:20:00|29481|29431|29487.7|29437.7|29502.5|29441.2|29479.3|29426.4|107
1624569900000|2021-06-24 21:25:00|29500.6|29439.8|29483.4|29433.4|29503.2|29441.4|29478.3|29428.3|111
1624570200000|2021-06-24 21:30:00|29485.9|29435.9|29492.2|29437.8|29535.6|29485.6|29480.8|29430.8|139
1624570500000|2021-06-24 21:35:00|29491.1|29437.6|29486.4|29436.4|29513.3|29463.3|29476.8|29434.7|228
1624570800000|2021-06-24 21:40:00|29486.1|29436.1|29489.5|29439.5|29504.6|29445.8|29481.5|29431.5|184
1624571100000|2021-06-24 21:45:00|29488.7|29438.7|29492.5|29442.5|29504.1|29444.8|29482.5|29432.5|203
1624571400000|2021-06-24 21:50:00|29490.9|29440.9|29489.5|29439.5|29511.8|29446.1|29482.3|29432.3|161
1624571700000|2021-06-24 21:55:00|29490.3|29440.3|29494.3|29444.3|29509.2|29445.7|29481.8|29431.8|187
1624572000000|2021-06-24 22:00:00|29493.9|29443.9|29481.7|29431.7|29493.9|29443.9|29478.7|29423.6|402
1624572300000|2021-06-24 22:05:00|29482.5|29432.5|29485.2|29435.2|29488.5|29438.5|29478.8|29428.8|176
1624572600000|2021-06-24 22:10:00|29485.9|29435.9|29484.8|29434.8|29487.2|29437.2|29484.3|29434.3|177
1624572900000|2021-06-24 22:15:00|29484.7|29434.7|29487.4|29437.4|29487.5|29452.3|29467.2|29432.1|118
1624573200000|2021-06-24 22:20:00|29485.5|29435.5|29486|29436|29488|29446.5|29466.5|29433.5|210
1624573500000|2021-06-24 22:25:00|29486.5|29436.5|29482.8|29432.8|29487.1|29447.1|29467.1|29432.5|224
1624573800000|2021-06-24 22:30:00|29483|29433|29485.4|29435.4|29490.8|29440.8|29482.4|29432.4|259
1624574100000|2021-06-24 22:35:00|29485.7|29435.7|29485.7|29435.7|29490.7|29440.7|29482.3|29432.3|189
1624574400000|2021-06-24 22:40:00|29485.2|29435.2|29486.1|29436.1|29490.7|29452.4|29470.2|29434.2|186
1624574700000|2021-06-24 22:45:00|29485.9|29435.9|29486.1|29436.1|29492.4|29442.4|29483.3|29433.3|229
1624575000000|2021-06-24 22:50:00|29485.5|29435.5|29488|29438|29492.1|29451.3|29469.5|29433.6|148
1624575300000|2021-06-24 22:55:00|29487.7|29437.7|29481.5|29431.5|29491.4|29450.9|29468.3|29431.5|134
1624575600000|2021-06-24 23:00:00|29486.7|29436.7|29486|29436|29492|29452.2|29468.2|29432|236
1624575900000|2021-06-24 23:05:00|29485.6|29435.6|29486.6|29436.6|29491.6|29453|29469.6|29435|200
1624576200000|2021-06-24 23:10:00|29486.2|29436.2|29491.9|29441.9|29495.5|29455.9|29472.3|29435.4|254
1624576500000|2021-06-24 23:15:00|29491.5|29441.5|29491.8|29441.8|29498.6|29455.6|29473.6|29438.6|250
1624576800000|2021-06-24 23:20:00|29493.7|29443.7|29490.8|29440.8|29496.8|29457.9|29472.8|29438.9|206
1624577100000|2021-06-24 23:25:00|29490.5|29440.5|29478.8|29458.8|29497.7|29458.8|29473.7|29440.1|195
1624577400000|2021-06-24 23:30:00|29493.7|29443.7|29490.3|29440.3|29498.4|29460.7|29476.6|29438.8|232
1624577700000|2021-06-24 23:35:00|29490.2|29440.2|29495.1|29445.1|29497.9|29456.8|29474|29439|171
1624578000000|2021-06-24 23:40:00|29495.7|29445.7|29489.7|29439.7|29497.4|29457.9|29475.4|29438.9|169
1624578300000|2021-06-24 23:45:00|29488.9|29438.9|29491.8|29441.8|29495.7|29456.9|29473.8|29438.3|214
1624578600000|2021-06-24 23:50:00|29491.7|29441.7|29490.2|29440.2|29499|29457.5|29473.5|29438.6|224
1624578900000|2021-06-24 23:55:00|29491|29441|29494.7|29444.7|29505.5|29458.6|29476|29439.2|263
1624579200000|2021-06-25 00:00:00|29494.5|29444.5|29492.8|29442.8|29503.8|29463.6|29474.4|29441.8|420
1624579500000|2021-06-25 00:05:00|29492.7|29442.7|29493|29443|29498.8|29456.8|29474.5|29440.4|307
1624579800000|2021-06-25 00:10:00|29492.9|29442.9|29491|29441|29501.4|29459.5|29479.5|29440.4|313
1624580100000|2021-06-25 00:15:00|29491.1|29441.1|29495.9|29445.9|29499|29458.7|29477|29439.3|333
1624580400000|2021-06-25 00:20:00|29496.4|29446.4|29491.2|29441.2|29501.8|29458.3|29475.6|29441|374
1624580700000|2021-06-25 00:25:00|29491.4|29441.4|29489|29439|29493.8|29455.6|29475.6|29435.5|433
1624581000000|2021-06-25 00:30:00|29490.4|29440.4|29487.7|29437.7|29493.1|29443.1|29483.7|29433.7|432
1624581300000|2021-06-25 00:35:00|29493.2|29443.2|29491.6|29441.6|29494|29452.5|29472.5|29434.5|386
1624581600000|2021-06-25 00:40:00|29490.9|29440.9|29489.6|29439.6|29494.4|29452.6|29471.1|29435.9|421
1624581900000|2021-06-25 00:45:00|29489.7|29439.7|29487.2|29437.2|29494|29455|29470.7|29434.8|359
1624582200000|2021-06-25 00:50:00|29487.3|29437.3|29490.1|29440.1|29495.2|29452.8|29472.3|29434.8|464
1624582500000|2021-06-25 00:55:00|29489.9|29439.9|29492.3|29442.3|29500.3|29450.3|29470.2|29436.9|459
1624582800000|2021-06-25 01:00:00|29492.9|29442.9|29487.2|29437.2|29493.1|29451.5|29465.7|29431.3|563
1624583100000|2021-06-25 01:05:00|29487.1|29437.1|29483.4|29433.4|29488.7|29438.7|29479.2|29429.2|430
1624583400000|2021-06-25 01:10:00|29482.8|29432.8|29475.3|29425.3|29484.8|29446.6|29458.7|29418.8|412
1624583700000|2021-06-25 01:15:00|29474.5|29424.5|29473|29423|29477.9|29438.3|29452.2|29420.4|357
1624584000000|2021-06-25 01:20:00|29476.8|29426.8|29476.3|29426.3|29481|29431|29470.8|29420.8|392
1624584300000|2021-06-25 01:25:00|29477.5|29427.5|29465.4|29415.4|29477.5|29440.5|29442.2|29410|381
1624584600000|2021-06-25 01:30:00|29462.9|29412.9|29462.2|29412.2|29468|29418|29459.7|29409.7|530
1624584900000|2021-06-25 01:35:00|29462.8|29412.8|29441.4|29421.4|29466.5|29426.5|29440.7|29406.4|432
1624585200000|2021-06-25 01:40:00|29441.3|29421.3|29462.8|29412.8|29466.5|29425.7|29441.1|29403|491
1624585500000|2021-06-25 01:45:00|29462.5|29412.5|29467.2|29417.2|29468.3|29429.9|29444.5|29408.4|448
1624585800000|2021-06-25 01:50:00|29466.8|29416.8|29465.3|29415.3|29468|29424.5|29444.4|29409.8|454
1624586100000|2021-06-25 01:55:00|29464.7|29414.7|29464.4|29414.4|29468.5|29424.5|29444.5|29410.9|414
1624586400000|2021-06-25 02:00:00|29463.9|29413.9|29464.6|29414.6|29469.7|29430.3|29441.2|29410.5|315
1624586700000|2021-06-25 02:05:00|29463.9|29413.9|29462.4|29412.4|29468.5|29428.9|29440.6|29410.6|361
1624587000000|2021-06-25 02:10:00|29460.8|29410.8|29458.8|29408.8|29463.3|29426|29439.3|29407.1|369
1624587300000|2021-06-25 02:15:00|29459.1|29409.1|29460.6|29410.6|29463.4|29423.5|29438.3|29405.1|328
1624587600000|2021-06-25 02:20:00|29460.1|29410.1|29461.8|29411.8|29463|29417.8|29437.8|29405.3|319
1624587900000|2021-06-25 02:25:00|29459.9|29409.9|29461.9|29411.9|29465.7|29426.6|29442.8|29407.2|412
1624588200000|2021-06-25 02:30:00|29461.8|29411.8|29452.1|29432.1|29473.6|29432.3|29449.2|29409.9|370
1624588500000|2021-06-25 02:35:00|29452.9|29432.9|29466.2|29416.2|29472.4|29433.3|29444.8|29413.3|269
1624588800000|2021-06-25 02:40:00|29465.8|29415.8|29473.2|29423.2|29479.6|29437.3|29444.2|29413.6|313
1624589100000|2021-06-25 02:45:00|29472.5|29422.5|29468.5|29418.5|29472.8|29437.9|29446.8|29409.9|399
1624589400000|2021-06-25 02:50:00|29467.4|29417.4|29470.7|29420.7|29475|29435.3|29448.7|29417.3|337
1624589700000|2021-06-25 02:55:00|29470.1|29420.1|29470.2|29420.2|29477|29430.4|29450.4|29418.1|454
1624590000000|2021-06-25 03:00:00|29471.3|29421.3|29472.5|29422.5|29476.7|29436.2|29453.5|29417.3|359
1624590300000|2021-06-25 03:05:00|29473.4|29423.4|29471.6|29421.6|29477|29436.3|29451|29417.7|253
1624590600000|2021-06-25 03:10:00|29470.4|29420.4|29448.9|29428.9|29473.2|29429.1|29445.7|29414.1|245
1624590900000|2021-06-25 03:15:00|29446.9|29426.9|29467|29417|29471.5|29431.8|29446.1|29413.3|378
1624591200000|2021-06-25 03:20:00|29466.4|29416.4|29464.3|29414.3|29470.5|29420.5|29462.7|29412.7|362
1624591500000|2021-06-25 03:25:00|29466.5|29416.5|29466.9|29416.9|29471.3|29432.3|29448.3|29413.5|328
1624591800000|2021-06-25 03:30:00|29466.8|29416.8|29469.3|29419.3|29471.7|29430.4|29444.8|29414|315
1624592100000|2021-06-25 03:35:00|29469.6|29419.6|29466.7|29416.7|29473.2|29434|29445.6|29414|295
1624592400000|2021-06-25 03:40:00|29466.8|29416.8|29469.2|29419.2|29475|29433.4|29447.3|29414.3|289
1624592700000|2021-06-25 03:45:00|29467.8|29417.8|29465.4|29415.4|29470.6|29430.9|29446.6|29412.9|309
1624593000000|2021-06-25 03:50:00|29464.4|29414.4|29464.8|29414.8|29468.6|29425.3|29445.3|29412.1|339
1624593300000|2021-06-25 03:55:00|29465.1|29415.1|29469.2|29419.2|29471.5|29432.2|29444.5|29412.4|316
1624593600000|2021-06-25 04:00:00|29468.9|29418.9|29467.9|29417.9|29472.5|29434.5|29445.9|29414.8|225
1624593900000|2021-06-25 04:05:00|29466.4|29416.4|29469.8|29419.8|29477.5|29436|29445.1|29414.8|230
1624594200000|2021-06-25 04:10:00|29470.4|29420.4|29469.9|29419.9|29472.8|29435.7|29449.4|29415.8|267
1624594500000|2021-06-25 04:15:00|29468.9|29418.9|29471.3|29421.3|29473|29435.3|29448.2|29416.5|238
1624594800000|2021-06-25 04:20:00|29469.9|29419.9|29468.2|29418.2|29473.4|29435.1|29450|29416.7|304
1624595100000|2021-06-25 04:25:00|29468|29418|29469.5|29419.5|29473|29433.5|29445.8|29414.5|356
1624595400000|2021-06-25 04:30:00|29468.9|29418.9|29471.5|29421.5|29477.1|29437.2|29453.5|29417.5|330
1624595700000|2021-06-25 04:35:00|29470.9|29420.9|29467.3|29417.3|29473.1|29435.6|29450|29417.2|248
1624596000000|2021-06-25 04:40:00|29467.9|29417.9|29473|29423|29475|29436.1|29452.5|29417|286
1624596300000|2021-06-25 04:45:00|29473.9|29423.9|29474.5|29424.5|29476.8|29436.7|29451|29417.1|275
1624596600000|2021-06-25 04:50:00|29470.4|29420.4|29473.9|29423.9|29475.4|29438.1|29450.1|29417.1|295
1624596900000|2021-06-25 04:55:00|29473.6|29423.6|29459.5|29439.5|29481.8|29440.7|29453.4|29419.8|327
1624597200000|2021-06-25 05:00:00|29459.2|29439.2|29460.1|29440.1|29478.7|29443.2|29453.4|29422.5|350
1624597500000|2021-06-25 05:05:00|29459.4|29439.4|29461.5|29441.5|29480.5|29444.9|29456.8|29428.1|322
1624597800000|2021-06-25 05:10:00|29461.9|29441.9|29464.9|29444.9|29477.5|29446|29458.4|29427.5|313
1624598100000|2021-06-25 05:15:00|29464.8|29444.8|29463.2|29443.2|29480.7|29447|29459.8|29428.6|303
1624598400000|2021-06-25 05:20:00|29462.6|29442.6|29462.4|29442.4|29467|29447|29459.2|29439.2|257
1624598700000|2021-06-25 05:25:00|29461.9|29441.9|29456.1|29436.1|29476.5|29444.7|29455.7|29421.6|364
1624599000000|2021-06-25 05:30:00|29456.3|29436.3|29456.6|29436.6|29473.5|29438.1|29452.8|29420.8|353
1624599300000|2021-06-25 05:35:00|29455.8|29435.8|29455.3|29435.3|29472|29436.9|29452.1|29418.7|352
1624599600000|2021-06-25 05:40:00|29455.7|29435.7|29452.6|29432.6|29471.5|29436.3|29449.8|29416|325
1624599900000|2021-06-25 05:45:00|29454.3|29434.3|29448.5|29428.5|29469.9|29435.7|29446.4|29414.5|355
1624600200000|2021-06-25 05:50:00|29448.9|29428.9|29456.9|29436.9|29476.2|29438.7|29448.4|29415.8|447
1624600500000|2021-06-25 05:55:00|29472|29422|29453.1|29433.1|29475.7|29439.4|29450.7|29416.4|470
1624600800000|2021-06-25 06:00:00|29452.9|29432.9|29478.4|29428.4|29480.5|29445.9|29451.2|29419.2|520
1624601100000|2021-06-25 06:05:00|29477.7|29427.7|29464.2|29444.2|29484.5|29446.9|29457.5|29424.9|489
1624601400000|2021-06-25 06:10:00|29464.5|29444.5|29453.1|29433.1|29476.3|29448|29450.5|29421.6|501
1624601700000|2021-06-25 06:15:00|29453.7|29433.7|29454.4|29434.4|29474.1|29437.4|29447.1|29415.9|489
1624602000000|2021-06-25 06:20:00|29454.3|29434.3|29448.9|29428.9|29459.2|29439.2|29448.7|29428.7|407
1624602300000|2021-06-25 06:25:00|29449.7|29429.7|29435.5|29415.5|29463.2|29435|29432.8|29412.8|541
1624602600000|2021-06-25 06:30:00|29435.7|29415.7|29422.8|29402.8|29442.3|29422.3|29422.8|29402.8|470
1624602900000|2021-06-25 06:35:00|29422.7|29402.7|29423.6|29403.6|29429.9|29404.9|29406.9|29372.5|582
1624603200000|2021-06-25 06:40:00|29423.7|29403.7|29406.3|29386.3|29427.5|29407.5|29405.6|29385.6|522
1624603500000|2021-06-25 06:45:00|29406.8|29386.8|29420.2|29400.2|29423.7|29403.7|29401.5|29381.5|536
1624603800000|2021-06-25 06:50:00|29420.1|29400.1|29424.7|29404.7|29427.1|29407.1|29417|29397|508
1624604100000|2021-06-25 06:55:00|29424.8|29404.8|29421.3|29401.3|29428.3|29408.3|29419.3|29399.3|522
1624604400000|2021-06-25 07:00:00|29420.9|29400.9|29412.5|29392.5|29426.7|29406.7|29410.1|29390.1|658
1624604700000|2021-06-25 07:05:00|29411.8|29391.8|29431.5|29411.5|29434.4|29414.4|29409.2|29389.2|632
1624605000000|2021-06-25 07:10:00|29431|29411|29420.9|29400.9|29436.7|29416.7|29419.9|29399.9|623
1624605300000|2021-06-25 07:15:00|29421|29401|29422.2|29402.2|29427.2|29407.2|29416.7|29396.7|665
1624605600000|2021-06-25 07:20:00|29422.3|29402.3|29441|29421|29443.5|29423.5|29422|29402|599
1624605900000|2021-06-25 07:25:00|29441.4|29421.4|29435.3|29415.3|29445.2|29425.2|29434.7|29414.7|538
1624606200000|2021-06-25 07:30:00|29435.1|29415.1|29421.9|29401.9|29440.9|29420.9|29417.9|29382.2|532
1624606500000|2021-06-25 07:35:00|29421.8|29401.8|29411.6|29391.6|29439.7|29408.3|29409.5|29389.5|656
1624606800000|2021-06-25 07:40:00|29411.3|29391.3|29412.7|29392.7|29414|29394|29407|29387|412
1624607100000|2021-06-25 07:45:00|29413.1|29393.1|29391.2|29371.2|29414.2|29394.2|29391.2|29371.2|625
1624607400000|2021-06-25 07:50:00|29391|29371|29388.5|29368.5|29395.9|29375.9|29380.9|29360.9|663
1624607700000|2021-06-25 07:55:00|29388.4|29368.4|29398.4|29378.4|29401.9|29381.9|29383.9|29363.9|631
1624608000000|2021-06-25 08:00:00|29398.6|29378.6|29407|29387|29411.1|29391.1|29398.6|29378.6|607
1624608300000|2021-06-25 08:05:00|29407.4|29387.4|29417.4|29397.4|29419.8|29399.8|29407.2|29387.2|582
1624608600000|2021-06-25 08:10:00|29417.3|29397.3|29413.6|29393.6|29421.4|29401.4|29411.1|29391.1|580
1624608900000|2021-06-25 08:15:00|29413.5|29393.5|29394.1|29374.1|29416.1|29396.1|29393|29373|560
1624609200000|2021-06-25 08:20:00|29394.8|29374.8|29405.3|29385.3|29406|29386|29393.5|29373.5|537
1624609500000|2021-06-25 08:25:00|29405.4|29385.4|29405.4|29385.4|29409.3|29389.3|29399.5|29379.5|540
1624609800000|2021-06-25 08:30:00|29405|29385|29407.6|29387.6|29408.4|29388.4|29398.7|29378.7|609
1624610100000|2021-06-25 08:35:00|29407.9|29387.9|29406.3|29386.3|29410.7|29390.7|29401.1|29381.1|416
1624610400000|2021-06-25 08:40:00|29406.2|29386.2|29398.6|29378.6|29408.1|29388.1|29389.5|29369.5|467
1624610700000|2021-06-25 08:45:00|29398.5|29378.5|29414.8|29394.8|29434.5|29400.5|29396.5|29376.5|528
1624611000000|2021-06-25 08:50:00|29414.9|29394.9|29445.7|29425.7|29446.7|29426.7|29411.7|29391.7|603
1624611300000|2021-06-25 08:55:00|29446.1|29426.1|29427.5|29407.5|29446.3|29426.3|29422.8|29402.8|562
1624611600000|2021-06-25 09:00:00|29427.2|29407.2|29414.4|29394.4|29443.9|29413.8|29414.1|29391.9|573
1624611900000|2021-06-25 09:05:00|29413.5|29393.5|29411.9|29391.9|29418.6|29398.6|29406.8|29386.8|616
1624612200000|2021-06-25 09:10:00|29411.2|29391.2|29422.4|29402.4|29429.8|29409.8|29409.6|29389.6|575
1624612500000|2021-06-25 09:15:00|29421.6|29401.6|29425.2|29405.2|29427|29407|29417.5|29397.5|425
1624612800000|2021-06-25 09:20:00|29424.8|29404.8|29425.7|29405.7|29428.6|29408.6|29418.1|29398.1|449
1624613100000|2021-06-25 09:25:00|29425.2|29405.2|29427.3|29407.3|29431|29411|29422.2|29402.2|430
1624613400000|2021-06-25 09:30:00|29427.2|29407.2|29424.8|29404.8|29432|29412|29423.8|29403.8|476
1624613700000|2021-06-25 09:35:00|29424.5|29404.5|29430|29410|29433.4|29413.4|29423.2|29403.2|427
1624614000000|2021-06-25 09:40:00|29430.1|29410.1|29431.5|29411.5|29433.7|29413.7|29426|29406|428
1624614300000|2021-06-25 09:45:00|29431.6|29411.6|29441.1|29421.1|29441.8|29421.8|29419.7|29399.7|509
1624614600000|2021-06-25 09:50:00|29441.2|29421.2|29440|29420|29443.7|29423.7|29437.1|29417.1|513
1624614900000|2021-06-25 09:55:00|29440.7|29420.7|29472.7|29452.7|29499.4|29468|29433.5|29413.5|516
1624615200000|2021-06-25 10:00:00|29472.3|29452.3|29483|29463|29484.2|29464.2|29468.9|29448.9|509
1624615500000|2021-06-25 10:05:00|29483.1|29463.1|29479.8|29459.8|29485.7|29465.7|29478.4|29458.4|457
1624615800000|2021-06-25 10:10:00|29479.7|29459.7|29489.3|29469.3|29489.7|29469.7|29476.9|29456.9|465
1624616100000|2021-06-25 10:15:00|29489.4|29469.4|29516.9|29496.9|29519.8|29499.8|29489.3|29469.3|576
1624616400000|2021-06-25 10:20:00|29517|29497|29497.7|29477.7|29519.9|29499.9|29496|29476|526
1624616700000|2021-06-25 10:25:00|29497.6|29477.6|29486.8|29466.8|29510.8|29483.1|29486.6|29443.8|527
1624617000000|2021-06-25 10:30:00|29486.9|29466.9|29493.2|29473.2|29516.2|29484.1|29469|29435.6|632
1624617300000|2021-06-25 10:35:00|29493.8|29473.8|29491.6|29471.6|29496.9|29476.9|29489.9|29469.9|460
1624617600000|2021-06-25 10:40:00|29491.3|29471.3|29493.1|29473.1|29494.6|29474.6|29490.1|29470.1|434
1624617900000|2021-06-25 10:45:00|29493.6|29473.6|29489.6|29469.6|29494.2|29474.2|29488.8|29468.8|336
1624618200000|2021-06-25 10:50:00|29489.7|29469.7|29482.3|29462.3|29492.7|29472.7|29481.1|29461.1|428
1624618500000|2021-06-25 10:55:00|29482.5|29462.5|29475.6|29455.6|29484.2|29464.2|29469.3|29449.3|561
1624618800000|2021-06-25 11:00:00|29475.8|29455.8|29474.1|29454.1|29478.5|29458.5|29472|29452|544
1624619100000|2021-06-25 11:05:00|29474|29454|29475.7|29455.7|29480.2|29460.2|29468.6|29448.6|504
1624619400000|2021-06-25 11:10:00|29475.6|29455.6|29478.4|29458.4|29479.8|29459.8|29469.9|29449.9|535
1624619700000|2021-06-25 11:15:00|29478|29458|29487.5|29467.5|29490.2|29470.2|29475.5|29455.5|516
1624620000000|2021-06-25 11:20:00|29486.9|29466.9|29484.3|29464.3|29491.9|29471.9|29480.9|29460.9|495
1624620300000|2021-06-25 11:25:00|29484.1|29464.1|29486.3|29466.3|29492.4|29472.4|29480.7|29460.7|495
1624620600000|2021-06-25 11:30:00|29486.1|29466.1|29484.3|29464.3|29490.1|29470.1|29480.8|29460.8|600
1624620900000|2021-06-25 11:35:00|29483.6|29463.6|29487.9|29467.9|29489.1|29469.1|29476.5|29456.5|673
1624621200000|2021-06-25 11:40:00|29488.1|29468.1|29505.1|29485.1|29509.3|29489.3|29486.6|29466.6|648
1624621500000|2021-06-25 11:45:00|29504.4|29484.4|29491.9|29471.9|29511|29491|29491.6|29471.6|604
1624621800000|2021-06-25 11:50:00|29491.6|29471.6|29492.5|29472.5|29497.4|29477.4|29491.2|29471.2|469
1624622100000|2021-06-25 11:55:00|29492.9|29472.9|29502.5|29482.5|29515.1|29495.1|29491.7|29471.7|716
1624622400000|2021-06-25 12:00:00|29502.4|29482.4|29449.1|29429.1|29502.4|29482.4|29436.8|29416.8|715
1624622700000|2021-06-25 12:05:00|29449.3|29429.3|29460.3|29440.3|29465.7|29445.7|29447.9|29427.9|570
1624623000000|2021-06-25 12:10:00|29456.5|29436.5|29457.6|29437.6|29476.9|29453.4|29439.6|29410.9|634
1624623300000|2021-06-25 12:15:00|29457.9|29437.9|29437.4|29417.4|29458.3|29438.3|29436.9|29416.9|675
1624623600000|2021-06-25 12:20:00|29437.2|29417.2|29397.3|29377.3|29445.3|29419.1|29395.8|29364.7|718
1624623900000|2021-06-25 12:25:00|29397.2|29377.2|29430.5|29380.5|29435.2|29408.3|29386.3|29352.9|749
1624624200000|2021-06-25 12:30:00|29427.7|29377.7|29372.3|29352.3|29427.7|29386.6|29360.4|29325.3|1042
1624624500000|2021-06-25 12:35:00|29371.8|29351.8|29380.2|29360.2|29381.7|29361.7|29363.5|29343.5|904
1624624800000|2021-06-25 12:40:00|29380.6|29360.6|29375.7|29355.7|29382.3|29362.3|29371|29351|745
1624625100000|2021-06-25 12:45:00|29375.8|29355.8|29375.2|29355.2|29382.4|29362.4|29365.9|29345.9|849
1624625400000|2021-06-25 12:50:00|29375.1|29355.1|29369|29349|29377.1|29357.1|29362.6|29342.6|763
1624625700000|2021-06-25 12:55:00|29369.3|29349.3|29352|29332|29380.8|29352.5|29351.8|29330.8|794
1624626000000|2021-06-25 13:00:00|29351.9|29331.9|29339.2|29289.2|29373.6|29335|29320.8|29286|856
1624626300000|2021-06-25 13:05:00|29324.9|29304.9|29333.9|29313.9|29359.2|29320.7|29309|29287.3|771
1624626600000|2021-06-25 13:10:00|29333.8|29313.8|29335.7|29315.7|29337.8|29317.8|29325.9|29305.9|584
1624626900000|2021-06-25 13:15:00|29336.1|29316.1|29337.4|29317.4|29353.2|29333.2|29329.5|29309.5|739
1624627200000|2021-06-25 13:20:00|29337.3|29317.3|29343.3|29323.3|29369.2|29332.2|29329.7|29309.2|720
1624627500000|2021-06-25 13:25:00|29343.6|29323.6|29366.1|29316.1|29393.5|29356.6|29343.6|29312.4|682
1624627800000|2021-06-25 13:30:00|29365.9|29315.9|29362.3|29342.3|29365.9|29344.3|29336.6|29300.4|756
1624628100000|2021-06-25 13:35:00|29362.7|29342.7|29379.1|29359.1|29399.5|29364.1|29360.4|29331.6|598
1624628400000|2021-06-25 13:40:00|29378.5|29358.5|29364.3|29344.3|29394.9|29360.5|29363.1|29337.7|599
1624628700000|2021-06-25 13:45:00|29364.9|29344.9|29353.3|29333.3|29370.6|29350.6|29353.3|29333.3|535
1624629000000|2021-06-25 13:50:00|29353.6|29333.6|29327.2|29307.2|29362.9|29342.9|29326|29295.2|630
1624629300000|2021-06-25 13:55:00|29329.6|29309.6|29307.4|29287.4|29345.2|29309.7|29304|29269.8|758
1624629600000|2021-06-25 14:00:00|29306.4|29286.4|29331.1|29311.1|29359.1|29321.6|29306.1|29270.6|814
1624629900000|2021-06-25 14:05:00|29330.7|29310.7|29348.6|29328.6|29367.3|29336.7|29318.6|29283.4|836
1624630200000|2021-06-25 14:10:00|29348.8|29328.8|29354.3|29334.3|29364.2|29344.2|29347.3|29327.3|818
1624630500000|2021-06-25 14:15:00|29354.4|29334.4|29349.2|29329.2|29373.4|29342.9|29344.8|29311.4|793
1624630800000|2021-06-25 14:20:00|29349.1|29329.1|29334.7|29314.7|29353.2|29333.2|29334.5|29314.5|721
1624631100000|2021-06-25 14:25:00|29334.9|29314.9|29333|29313|29337.3|29317.3|29331|29311|610
1624631400000|2021-06-25 14:30:00|29333.1|29313.1|29341.5|29321.5|29348.2|29323.5|29330.9|29297.2|718
1624631700000|2021-06-25 14:35:00|29341.6|29321.6|29335.6|29315.6|29346.9|29322.8|29330.2|29295.8|544
1624632000000|2021-06-25 14:40:00|29335.7|29315.7|29337.3|29317.3|29341.8|29321.8|29328.6|29308.6|645
1624632300000|2021-06-25 14:45:00|29337.1|29317.1|29355.1|29335.1|29390.8|29360.6|29334|29310.1|843
1624632600000|2021-06-25 14:50:00|29354.6|29334.6|29368.5|29348.5|29382.2|29353.4|29351.7|29321|906
1624632900000|2021-06-25 14:55:00|29368.3|29348.3|29387.9|29367.9|29388.5|29368.5|29354.7|29334.7|858
1624633200000|2021-06-25 15:00:00|29388|29368|29403.7|29383.7|29424.1|29391.1|29378.5|29356.6|832
1624633500000|2021-06-25 15:05:00|29403.1|29383.1|29389.3|29369.3|29404.4|29384.4|29387.7|29367.7|761
1624633800000|2021-06-25 15:10:00|29391.1|29371.1|29394.7|29374.7|29429|29393.8|29388.6|29361.7|711
1624634100000|2021-06-25 15:15:00|29394.8|29374.8|29422.4|29402.4|29441.7|29405.2|29394.8|29366.1|654
1624634400000|2021-06-25 15:20:00|29422.7|29402.7|29417.8|29397.8|29446.1|29409.8|29404.2|29377.1|696
1624634700000|2021-06-25 15:25:00|29418.2|29398.2|29430.6|29380.6|29461.4|29425.3|29403.2|29378.5|671
1624635000000|2021-06-25 15:30:00|29430.5|29380.5|29410.4|29390.4|29455.4|29405.4|29410.4|29373.5|686
1624635300000|2021-06-25 15:35:00|29410.8|29390.8|29409.3|29389.3|29457.9|29417.3|29405.7|29369.4|758
1624635600000|2021-06-25 15:40:00|29409.2|29389.2|29411.1|29391.1|29424.6|29392|29402.2|29367|458
1624635900000|2021-06-25 15:45:00|29411.5|29391.5|29415.3|29395.3|29423.1|29403.1|29409|29389|537
1624636200000|2021-06-25 15:50:00|29416|29396|29437.7|29387.7|29448.6|29414.6|29411.9|29383.6|607
1624636500000|2021-06-25 15:55:00|29438|29388|29425|29375|29438|29407.2|29408|29374.1|641
1624636800000|2021-06-25 16:00:00|29425.7|29375.7|29431.9|29381.9|29434.9|29399.2|29410.3|29373.5|571
1624637100000|2021-06-25 16:05:00|29432|29382|29431.5|29381.5|29433.4|29394.7|29410.6|29375.1|479
1624637400000|2021-06-25 16:10:00|29431.4|29381.4|29433.6|29383.6|29438.5|29388.5|29427.7|29377.7|520
1624637700000|2021-06-25 16:15:00|29433.9|29383.9|29430.5|29380.5|29438.8|29404|29415.4|29376.7|507
1624638000000|2021-06-25 16:20:00|29430.4|29380.4|29437.8|29387.8|29439.5|29404.6|29419.1|29379.7|462
1624638300000|2021-06-25 16:25:00|29438.6|29388.6|29448.8|29398.8|29450.8|29405.8|29422.1|29383.4|513
1624638600000|2021-06-25 16:30:00|29449.3|29399.3|29418.4|29398.4|29452.9|29410.3|29417.9|29384.4|477
1624638900000|2021-06-25 16:35:00|29435.4|29385.4|29446|29396|29448.9|29412.8|29412.1|29377.1|447
1624639200000|2021-06-25 16:40:00|29446.7|29396.7|29443.9|29393.9|29451|29413.7|29427.6|29391.2|593
1624639500000|2021-06-25 16:45:00|29443.8|29393.8|29446.8|29396.8|29448.1|29414.2|29429.1|29391.2|501
1624639800000|2021-06-25 16:50:00|29446.9|29396.9|29439.1|29389.1|29447.8|29397.8|29434.8|29384.8|507
1624640100000|2021-06-25 16:55:00|29439.3|29389.3|29435.1|29385.1|29440.2|29404.4|29420.9|29383.3|476
1624640400000|2021-06-25 17:00:00|29434.5|29384.5|29438.2|29388.2|29441.3|29405.5|29421.5|29384.5|504
1624640700000|2021-06-25 17:05:00|29438.1|29388.1|29440.5|29390.5|29444.4|29407.7|29418.8|29384|489
1624641000000|2021-06-25 17:10:00|29440.3|29390.3|29437.3|29387.3|29441.4|29402.8|29419.6|29383.5|432
1624641300000|2021-06-25 17:15:00|29436.9|29386.9|29444.7|29394.7|29446.2|29410.4|29421.6|29386|457
1624641600000|2021-06-25 17:20:00|29444.9|29394.9|29429.1|29409.1|29446.8|29410.9|29428.5|29391.1|463
1624641900000|2021-06-25 17:25:00|29429.3|29409.3|29451.7|29401.7|29455.8|29419.8|29428.5|29391.5|490
1624642200000|2021-06-25 17:30:00|29450.5|29400.5|29457|29407|29457.3|29417.1|29435.3|29397.7|454
1624642500000|2021-06-25 17:35:00|29456.5|29406.5|29460.5|29410.5|29465|29415|29456|29406|456
1624642800000|2021-06-25 17:40:00|29460|29410|29463.8|29413.8|29471.1|29421.1|29458.6|29408.6|421
1624643100000|2021-06-25 17:45:00|29463.7|29413.7|29458.4|29408.4|29466.6|29416.6|29456.3|29406.3|407
1624643400000|2021-06-25 17:50:00|29457.9|29407.9|29456.9|29406.9|29463.4|29413.4|29455|29405|415
1624643700000|2021-06-25 17:55:00|29456.8|29406.8|29461.1|29411.1|29464.9|29414.9|29452.1|29402.1|401
1624644000000|2021-06-25 18:00:00|29461.2|29411.2|29465.1|29415.1|29468.8|29418.8|29460.6|29410.6|429
1624644300000|2021-06-25 18:05:00|29465.5|29415.5|29463.2|29413.2|29465.8|29415.8|29457.5|29407.5|402
1624644600000|2021-06-25 18:10:00|29462.4|29412.4|29462.3|29412.3|29467.6|29417.6|29460.6|29410.6|419
1624644900000|2021-06-25 18:15:00|29461.9|29411.9|29461.9|29411.9|29467.8|29417.8|29461.6|29411.6|374
1624645200000|2021-06-25 18:20:00|29462.3|29412.3|29469.9|29419.9|29471.3|29421.3|29461.5|29411.5|333
1624645500000|2021-06-25 18:25:00|29468.8|29418.8|29472.2|29422.2|29476.2|29442.1|29458.5|29416.6|357
1624645800000|2021-06-25 18:30:00|29472.4|29422.4|29461.1|29411.1|29476.7|29439.4|29454.3|29407.3|408
1624646100000|2021-06-25 18:35:00|29461.7|29411.7|29470.3|29420.3|29473.6|29434|29452.5|29411.5|368
1624646400000|2021-06-25 18:40:00|29470.9|29420.9|29469.3|29419.3|29475.5|29438.2|29455.3|29417.5|393
1624646700000|2021-06-25 18:45:00|29469.4|29419.4|29469.8|29419.8|29475.5|29437.7|29454.5|29416.4|455
1624647000000|2021-06-25 18:50:00|29469.3|29419.3|29461|29411|29470.6|29420.6|29458.9|29408.9|505
1624647300000|2021-06-25 18:55:00|29461.2|29411.2|29462.3|29412.3|29466.4|29416.4|29459|29409|437
1624647600000|2021-06-25 19:00:00|29462.6|29412.6|29457.1|29407.1|29465.9|29415.9|29456.4|29406.4|427
1624647900000|2021-06-25 19:05:00|29457|29407|29454.9|29404.9|29462.1|29412.1|29451.6|29401.6|362
1624648200000|2021-06-25 19:10:00|29455.2|29405.2|29454|29404|29460.4|29424.4|29438.7|29402.5|396
1624648500000|2021-06-25 19:15:00|29454.4|29404.4|29450.7|29400.7|29458.7|29421.2|29436|29399.2|364
1624648800000|2021-06-25 19:20:00|29450.2|29400.2|29452.4|29402.4|29457.5|29419.8|29438.5|29396.5|425
1624649100000|2021-06-25 19:25:00|29453.6|29403.6|29453.3|29403.3|29455.4|29418.6|29436.1|29397.3|393
1624649400000|2021-06-25 19:30:00|29453.2|29403.2|29457.4|29407.4|29459.6|29409.6|29447.8|29397.8|529
1624649700000|2021-06-25 19:35:00|29457.2|29407.2|29449.3|29399.3|29464.2|29410.1|29446.3|29390|498
1624650000000|2021-06-25 19:40:00|29448.8|29398.8|29448|29398|29456.8|29406.8|29442.1|29392.1|488
1624650300000|2021-06-25 19:45:00|29447.5|29397.5|29445|29395|29450.5|29411.8|29431.2|29390.7|400
1624650600000|2021-06-25 19:50:00|29444.9|29394.9|29445.4|29395.4|29447.4|29397.4|29440|29390|395
1624650900000|2021-06-25 19:55:00|29443.7|29393.7|29441.9|29391.9|29449.7|29410.9|29427.3|29388.7|535
1624651200000|2021-06-25 20:00:00|29442.2|29392.2|29435.3|29385.3|29444.4|29394.4|29433.3|29383.3|504
1624651500000|2021-06-25 20:05:00|29436|29386|29442.7|29392.7|29445.4|29395.4|29433.3|29383.3|311
1624651800000|2021-06-25 20:10:00|29440.4|29390.4|29439.3|29389.3|29445.9|29395.9|29437.3|29387.3|280
1624652100000|2021-06-25 20:15:00|29440|29390|29437.8|29387.8|29445|29395|29436.1|29386.1|186
1624652400000|2021-06-25 20:20:00|29440|29390|29444.5|29394.5|29446|29396|29437.6|29387.6|176
1624652700000|2021-06-25 20:25:00|29444.7|29394.7|29446.5|29396.5|29447.8|29397.8|29442.4|29392.4|172
1624653000000|2021-06-25 20:30:00|29443.1|29393.1|29438.1|29388.1|29443.3|29393.3|29437.1|29387.1|142
1624653300000|2021-06-25 20:35:00|29438|29388|29442.8|29392.8|29447.9|29397.9|29430|29380|183
1624653600000|2021-06-25 20:40:00|29443.7|29393.7|29431.4|29381.4|29450.7|29400.7|29428.5|29378.5|253
1624653900000|2021-06-25 20:45:00|29433.9|29383.9|29441.7|29391.7|29494|29398.7|29424.9|29374.9|276
1624654200000|2021-06-25 20:50:00|29441.5|29391.5|29443.5|29393.5|29513.5|29408.6|29425|29359.3|293
1624654500000|2021-06-25 20:55:00|29444.1|29394.1|29480.9|29373.9|29508.6|29401.6|29440.6|29365|268
1624824000000|2021-06-27 20:00:00|29497.5|29365.5|29497.5|29365.5|29497.5|29365.5|29497.5|29365.5|1
1624825200000|2021-06-27 20:20:00|29488.9|29356.9|29495.7|29363.7|29495.7|29363.7|29488.9|29356.9|4
1624825800000|2021-06-27 20:30:00|29503.1|29371.1|29497.5|29365.5|29503.1|29371.1|29497.5|29365.5|2
1624826400000|2021-06-27 20:40:00|29497.7|29365.7|29497.7|29365.7|29497.7|29365.7|29497.7|29365.7|1
1624826700000|2021-06-27 20:45:00|29497|29371|29497|29371|29497|29371|29497|29371|1
1624827300000|2021-06-27 20:55:00|29514.6|29382.6|29517.6|29387.7|29518.7|29387.7|29500|29368|7
1624827600000|2021-06-27 21:00:00|29531.5|29399.5|29506.1|29374.1|29531.5|29399.5|29503|29371|3
1624827900000|2021-06-27 21:05:00|29503.1|29371.1|29527.9|29395.9|29527.9|29395.9|29503.1|29371.1|10
1624828200000|2021-06-27 21:10:00|29503|29371|29505.5|29393.8|29525.3|29393.8|29503|29371|6
1624828500000|2021-06-27 21:15:00|29503.8|29371.8|29506.2|29374.2|29507|29375|29503.6|29371.6|14
1624828800000|2021-06-27 21:20:00|29506.8|29374.8|29505.2|29373.2|29508.1|29376.1|29504.7|29372.7|18
1624829100000|2021-06-27 21:25:00|29505.1|29373.1|29507|29375|29507|29375|29504.4|29372.4|39
1624829400000|2021-06-27 21:30:00|29505.9|29373.9|29508.1|29376.1|29509|29395.7|29501.6|29373.9|37
1624829700000|2021-06-27 21:35:00|29508.8|29376.8|29476.8|29373.4|29508.8|29376.8|29473.7|29347.9|150
1624830000000|2021-06-27 21:40:00|29477.7|29373.2|29471.6|29371.9|29478.7|29375.2|29471.6|29371.9|42
1624830300000|2021-06-27 21:45:00|29466.8|29370.7|29427.3|29377.3|29492.8|29392.4|29427.1|29345.4|154
1624830600000|2021-06-27 21:50:00|29453.2|29362.3|29429.4|29379.4|29470.7|29385.9|29429.2|29360.3|154
1624830900000|2021-06-27 21:55:00|29429.7|29379.7|29427.7|29377.7|29464.3|29391.8|29427.1|29377.1|95
1624831200000|2021-06-27 22:00:00|29426.4|29376.4|29499.5|29397.5|29510.3|29400.7|29426.3|29367.1|470
1624831500000|2021-06-27 22:05:00|29506.5|29399.5|29491.7|29384.7|29507.4|29400.8|29462.8|29375.4|321
1624831800000|2021-06-27 22:10:00|29490.8|29383.8|29483.9|29376.9|29510|29404.7|29462.2|29375|206
1624832100000|2021-06-27 22:15:00|29483.7|29377.4|29496.7|29390.4|29510|29403|29462.3|29375|217
1624832400000|2021-06-27 22:20:00|29491.5|29384.5|29495.2|29388.2|29504.7|29397.7|29461.9|29374.3|227
1624832700000|2021-06-27 22:25:00|29495.9|29390.2|29476.5|29378.5|29504.4|29397.4|29462.8|29372.4|184
1624833000000|2021-06-27 22:30:00|29479.7|29378.3|29479.1|29378.5|29509.4|29402.4|29462.1|29372.7|239
1624833300000|2021-06-27 22:35:00|29483|29376|29480.5|29381.4|29503.6|29396.6|29464.7|29373.5|223
1624833600000|2021-06-27 22:40:00|29483.7|29376.7|29454.7|29396.3|29495.2|29400.6|29453.8|29368.5|298
1624833900000|2021-06-27 22:45:00|29455.3|29396|29460.3|29389.4|29488.7|29398.1|29452.3|29370.4|301
1624834200000|2021-06-27 22:50:00|29462.5|29387.4|29455.1|29388.3|29472.1|29399.8|29451.9|29374|248
1624834500000|2021-06-27 22:55:00|29467.8|29375.1|29449.9|29388.1|29471.3|29391.1|29449.2|29371.3|227
1624834800000|2021-06-27 23:00:00|29451.5|29384.9|29464.8|29375.6|29472.2|29392.9|29444.3|29360.8|306
1624835100000|2021-06-27 23:05:00|29471.1|29368.9|29457.3|29379|29471.1|29389.3|29452.7|29361.4|227
1624835400000|2021-06-27 23:10:00|29457.9|29377.7|29458|29375|29472.3|29392.9|29446.6|29363.6|199
1624835700000|2021-06-27 23:15:00|29463.1|29367.2|29461.3|29370.4|29473.8|29388.7|29447.6|29360.2|287
1624836000000|2021-06-27 23:20:00|29454.3|29380.8|29464.9|29364.9|29481.2|29389.2|29447|29360.2|222
1624836300000|2021-06-27 23:25:00|29465.5|29364.4|29464.9|29380.7|29474.3|29386.7|29448.3|29361|268
1624836600000|2021-06-27 23:30:00|29463.8|29381.2|29464.5|29371.9|29472.7|29395.1|29447.5|29367.6|292
1624836900000|2021-06-27 23:35:00|29463.6|29372.2|29456.7|29376.4|29468.3|29391.4|29447.1|29363.5|286
1624837200000|2021-06-27 23:40:00|29455.1|29373.9|29456.9|29376.5|29466.4|29387.2|29447.4|29366.8|213
1624837500000|2021-06-27 23:45:00|29455.4|29376.7|29459.1|29377.9|29466|29390.1|29444.4|29367.2|275
1624837800000|2021-06-27 23:50:00|29452.3|29376.7|29451|29380.5|29464.8|29390.2|29445.1|29372.5|309
1624838100000|2021-06-27 23:55:00|29452.1|29383.6|29450.1|29376.9|29462.9|29388.9|29437.9|29366|329
1624838400000|2021-06-28 00:00:00|29449.8|29378.9|29444|29394|29458|29394.8|29429.7|29367.6|614
1624838700000|2021-06-28 00:05:00|29444.2|29394.2|29446.6|29396.6|29449.5|29399.5|29442.2|29389.7|365
1624839000000|2021-06-28 00:10:00|29445.2|29395.2|29444.3|29394.3|29448.7|29398.7|29438.9|29388.9|322
1624839300000|2021-06-28 00:15:00|29444|29394|29439.3|29389.3|29448|29398|29434.5|29384.5|364
1624839600000|2021-06-28 00:20:00|29439.4|29389.4|29444.3|29394.3|29444.8|29394.8|29438.3|29388.3|228
1624839900000|2021-06-28 00:25:00|29444.5|29394.5|29446.2|29396.2|29449.5|29399.5|29439.6|29389.6|299
1624840200000|2021-06-28 00:30:00|29447.3|29397.3|29456.2|29406.2|29456.8|29406.8|29445.8|29395.8|308
1624840500000|2021-06-28 00:35:00|29456|29406|29451|29401|29456|29406|29447.6|29397.6|314
1624840800000|2021-06-28 00:40:00|29450.8|29400.8|29453.6|29403.6|29457.9|29407.9|29448.8|29398.8|326
1624841100000|2021-06-28 00:45:00|29453.8|29403.8|29456.1|29406.1|29461.3|29411.3|29452.2|29402|398
1624841400000|2021-06-28 00:50:00|29456.3|29406.3|29456.6|29406.6|29460.7|29410.7|29453.7|29403.7|448
1624841700000|2021-06-28 00:55:00|29456.7|29406.7|29450.9|29400.9|29458.7|29408.7|29449.3|29399.3|410
1624842000000|2021-06-28 01:00:00|29451.2|29401.2|29452.8|29402.8|29456.9|29406.9|29447.8|29395.6|489
1624842300000|2021-06-28 01:05:00|29452.9|29402.9|29451.4|29401.4|29456.1|29406.1|29444.7|29394.7|440
1624842600000|2021-06-28 01:10:00|29449.6|29399.6|29446.8|29396.8|29453.3|29403.3|29445.1|29395.1|387
1624842900000|2021-06-28 01:15:00|29446.9|29396.9|29456|29406|29459.3|29409.3|29446.3|29396.3|405
1624843200000|2021-06-28 01:20:00|29456.7|29406.7|29465|29415|29466.6|29416.6|29451.6|29401.6|500
1624843500000|2021-06-28 01:25:00|29464.9|29414.9|29480.1|29430.1|29481.5|29431.5|29463.3|29413.3|522
1624843800000|2021-06-28 01:30:00|29479.1|29429.1|29479|29429|29481.4|29431.4|29473.4|29423.4|526
1624844100000|2021-06-28 01:35:00|29479.5|29429.5|29483.4|29433.4|29486.6|29436.6|29472|29422|515
1624844400000|2021-06-28 01:40:00|29483.6|29433.6|29481|29431|29484.2|29434.2|29476.5|29426.5|494
1624844700000|2021-06-28 01:45:00|29481.2|29431.2|29482.5|29432.5|29486.8|29436.8|29477.4|29427.4|404
1624845000000|2021-06-28 01:50:00|29482.6|29432.6|29471.2|29421.2|29483.6|29433.6|29470.7|29420.7|443
1624845300000|2021-06-28 01:55:00|29471.9|29421.9|29474.5|29424.5|29480.5|29430.5|29471.2|29421|388
1624845600000|2021-06-28 02:00:00|29474.8|29424.8|29482.6|29432.6|29484.4|29434.4|29474.6|29424.6|478
1624845900000|2021-06-28 02:05:00|29482.7|29432.7|29490.5|29440.5|29493.4|29443.4|29481.1|29431.1|489
1624846200000|2021-06-28 02:10:00|29491.3|29441.3|29489.4|29439.4|29493|29443|29484.8|29434.8|466
1624846500000|2021-06-28 02:15:00|29488.6|29438.6|29484.9|29434.9|29494.7|29444.7|29484.5|29434.5|489
1624846800000|2021-06-28 02:20:00|29485.3|29435.3|29485.7|29435.7|29487.2|29437.2|29481.5|29431.5|339
1624847100000|2021-06-28 02:25:00|29485.5|29435.5|29484.3|29434.3|29488.7|29438.7|29483.2|29433.2|292
1624847400000|2021-06-28 02:30:00|29484.7|29434.7|29482.6|29432.6|29489.1|29439.1|29481.4|29431.4|392
1624847700000|2021-06-28 02:35:00|29482.9|29432.9|29484.1|29434.1|29485.8|29435.8|29481.8|29431.8|257
1624848000000|2021-06-28 02:40:00|29483.8|29433.8|29483.5|29433.5|29486.2|29436.2|29480.2|29430.2|286
1624848300000|2021-06-28 02:45:00|29482|29432|29481.7|29431.7|29487.2|29437.2|29480.1|29430.1|338
1624848600000|2021-06-28 02:50:00|29481.5|29431.5|29484.1|29434.1|29487.9|29437.9|29481.2|29431.2|351
1624848900000|2021-06-28 02:55:00|29484.4|29434.4|29485.3|29435.3|29488|29438|29480.6|29430.6|373
1624849200000|2021-06-28 03:00:00|29485.7|29435.7|29484.2|29434.2|29487.9|29437.9|29483.7|29433.7|313
1624849500000|2021-06-28 03:05:00|29484.7|29434.7|29485.7|29435.7|29488.2|29438.2|29483.1|29433.1|219
1624849800000|2021-06-28 03:10:00|29485.8|29435.8|29486.3|29436.3|29488.6|29438.6|29483.2|29433.2|328
1624850100000|2021-06-28 03:15:00|29486.6|29436.6|29486.2|29436.2|29488.5|29438.5|29483.9|29433.9|318
1624850400000|2021-06-28 03:20:00|29486.4|29436.4|29488.8|29438.8|29489.9|29439.9|29484.2|29434.2|331
1624850700000|2021-06-28 03:25:00|29487.4|29437.4|29487.3|29437.3|29492.6|29442.6|29486|29436|329
1624851000000|2021-06-28 03:30:00|29486.4|29436.4|29485.7|29435.7|29490.4|29440.4|29485.6|29435.6|270
1624851300000|2021-06-28 03:35:00|29485.9|29435.9|29483.3|29433.3|29486.8|29436.8|29483.3|29433.3|258
1624851600000|2021-06-28 03:40:00|29483.5|29433.5|29481.8|29431.8|29484.3|29434.3|29480|29430|271
1624851900000|2021-06-28 03:45:00|29482.1|29432.1|29484|29434|29484.1|29434.1|29480.1|29430.1|253
1624852200000|2021-06-28 03:50:00|29484.1|29434.1|29484.2|29434.2|29486.1|29436.1|29482.1|29432.1|261
1624852500000|2021-06-28 03:55:00|29484.3|29434.3|29480.8|29430.8|29484.8|29434.8|29478.2|29428.2|276
1624852800000|2021-06-28 04:00:00|29481|29431|29478.2|29428.2|29483.3|29433.3|29476.8|29426.8|323
1624853100000|2021-06-28 04:05:00|29478.3|29428.3|29481.6|29431.6|29483.4|29433.4|29477.5|29427.5|302
1624853400000|2021-06-28 04:10:00|29481.5|29431.5|29482.3|29432.3|29485.1|29435.1|29479|29429|252
1624853700000|2021-06-28 04:15:00|29482.1|29432.1|29481.7|29431.7|29487.9|29437.9|29479.7|29429.7|284
1624854000000|2021-06-28 04:20:00|29481.5|29431.5|29474.4|29424.4|29483.3|29433.3|29472.4|29422.4|277
1624854300000|2021-06-28 04:25:00|29474.6|29424.6|29477.9|29427.9|29479.4|29429.4|29472.4|29422.4|306
1624854600000|2021-06-28 04:30:00|29477.6|29427.6|29473.8|29423.8|29479.8|29429.8|29473.4|29423.4|344
1624854900000|2021-06-28 04:35:00|29473.9|29423.9|29480.6|29430.6|29481.1|29431.1|29473.6|29423.6|319
1624855200000|2021-06-28 04:40:00|29480.8|29430.8|29483.8|29433.8|29487.4|29437.4|29479.4|29429.4|318
1624855500000|2021-06-28 04:45:00|29483.9|29433.9|29490.6|29440.6|29495.9|29445.9|29483|29433|321
1624855800000|2021-06-28 04:50:00|29489.6|29439.6|29485.4|29435.4|29493.1|29443.1|29484.8|29434.8|264
1624856100000|2021-06-28 04:55:00|29484.9|29434.9|29488.1|29438.1|29491.9|29441.9|29483.8|29433.8|338
1624856400000|2021-06-28 05:00:00|29487.4|29437.4|29486.3|29436.3|29495.6|29445.6|29485.5|29435.5|393
1624856700000|2021-06-28 05:05:00|29486|29436|29475.9|29425.9|29491.1|29441.1|29474.9|29424.9|406
1624857000000|2021-06-28 05:10:00|29477.3|29427.3|29480.1|29430.1|29482.1|29432.1|29476.5|29426.5|354
1624857300000|2021-06-28 05:15:00|29482.6|29432.6|29484.3|29434.3|29497|29445.7|29481|29431|433
1624857600000|2021-06-28 05:20:00|29484|29434|29483.2|29433.2|29485.3|29435.3|29480.8|29430.8|291
1624857900000|2021-06-28 05:25:00|29482.6|29432.6|29479.8|29429.8|29484.8|29434.8|29478.9|29428.9|322
1624858200000|2021-06-28 05:30:00|29479.9|29429.9|29473.3|29423.3|29480.7|29430.7|29472.3|29422.3|388
1624858500000|2021-06-28 05:35:00|29473.6|29423.6|29477.7|29427.7|29483.5|29433.5|29473.6|29423.6|397
1624858800000|2021-06-28 05:40:00|29477.3|29427.3|29468.1|29418.1|29479.7|29429.7|29463.3|29409|396
1624859100000|2021-06-28 05:45:00|29467.3|29417.3|29468.8|29418.8|29478.3|29428.3|29465.9|29415.9|352
1624859400000|2021-06-28 05:50:00|29469.1|29419.1|29475.1|29425.1|29479.7|29429.7|29449.4|29411.6|442
1624859700000|2021-06-28 05:55:00|29474.8|29424.8|29471|29421|29477.4|29427.4|29467.1|29417.1|439
1624860000000|2021-06-28 06:00:00|29469.9|29419.9|29457.8|29437.8|29478.6|29439.2|29457.6|29415.4|632
1624860300000|2021-06-28 06:05:00|29458.5|29438.5|29469.4|29419.4|29473.8|29438.5|29450.5|29414.1|494
1624860600000|2021-06-28 06:10:00|29469.3|29419.3|29468.3|29418.3|29475.8|29439.9|29453.3|29416.9|450
1624860900000|2021-06-28 06:15:00|29469|29419|29479|29429|29504.5|29451.7|29468|29418|490
1624861200000|2021-06-28 06:20:00|29478.5|29428.5|29469.1|29419.1|29480.1|29430.1|29458.9|29408.9|497
1624861500000|2021-06-28 06:25:00|29469|29419|29457.2|29407.2|29470.3|29420.3|29455|29405|610
1624861800000|2021-06-28 06:30:00|29457.1|29407.1|29463.2|29413.2|29464.1|29423.7|29442.8|29406.2|499
1624862100000|2021-06-28 06:35:00|29462.9|29412.9|29445|29395|29466|29431|29433.1|29395|453
1624862400000|2021-06-28 06:40:00|29445.2|29395.2|29432.9|29412.9|29448.1|29415.3|29428.1|29394.4|506
1624862700000|2021-06-28 06:45:00|29430.9|29410.9|29434|29414|29438.9|29418.9|29430.4|29410.4|467
1624863000000|2021-06-28 06:50:00|29434.5|29414.5|29432.8|29412.8|29452.6|29419.1|29427.5|29398.1|556
1624863300000|2021-06-28 06:55:00|29433.2|29413.2|29477|29427|29482.4|29432.4|29424.9|29404.9|708
1624863600000|2021-06-28 07:00:00|29480.5|29430.5|29420|29370|29489.2|29437.3|29420|29370|964
1624863900000|2021-06-28 07:05:00|29420.2|29370.2|29418.5|29368.5|29426|29392.1|29402.6|29365|728
1624864200000|2021-06-28 07:10:00|29418.3|29368.3|29404.6|29384.6|29418.3|29390.9|29400.3|29364.5|681
1624864500000|2021-06-28 07:15:00|29404.1|29384.1|29405.5|29385.5|29410|29390|29398.3|29378.3|648
1624864800000|2021-06-28 07:20:00|29405.3|29385.3|29398.5|29378.5|29407.6|29387.6|29395.2|29375.2|647
1624865100000|2021-06-28 07:25:00|29398.9|29378.9|29401.4|29381.4|29407.9|29387.9|29393.8|29373.8|777
1624865400000|2021-06-28 07:30:00|29401.8|29381.8|29397.3|29377.3|29404.5|29384.5|29386.9|29366.9|707
1624865700000|2021-06-28 07:35:00|29397.6|29377.6|29378.4|29358.4|29398|29378|29374.4|29354.4|668
1624866000000|2021-06-28 07:40:00|29378|29358|29380|29360|29387.1|29367.1|29377.5|29357.5|560
1624866300000|2021-06-28 07:45:00|29379.8|29359.8|29386|29366|29389.5|29369.5|29379.3|29359.3|580
1624866600000|2021-06-28 07:50:00|29386.4|29366.4|29391.3|29371.3|29393|29373|29384.3|29364.3|601
1624866900000|2021-06-28 07:55:00|29391.4|29371.4|29382.2|29362.2|29391.5|29371.5|29379.3|29359.3|719
1624867200000|2021-06-28 08:00:00|29381.3|29361.3|29397.9|29377.9|29405|29385|29379.2|29359.2|667
1624867500000|2021-06-28 08:05:00|29398|29378|29406.2|29386.2|29409.1|29389.1|29397|29377|587
1624867800000|2021-06-28 08:10:00|29406.7|29386.7|29411.1|29391.1|29415|29395|29404.1|29384.1|651
1624868100000|2021-06-28 08:15:00|29411.7|29391.7|29455.7|29435.7|29456.6|29436.6|29407.6|29387.6|693
1624868400000|2021-06-28 08:20:00|29455.9|29435.9|29431.1|29411.1|29455.9|29435.9|29428.5|29408.5|684
1624868700000|2021-06-28 08:25:00|29431.3|29411.3|29427.8|29407.8|29432.9|29412.9|29424|29404|628
1624869000000|2021-06-28 08:30:00|29427.7|29407.7|29419.2|29399.2|29428|29408|29418.4|29398.4|600
1624869300000|2021-06-28 08:35:00|29418.7|29398.7|29419|29399|29419.3|29399.3|29410.7|29390.7|568
1624869600000|2021-06-28 08:40:00|29418.5|29398.5|29413.9|29393.9|29419.7|29399.7|29412|29392|505
1624869900000|2021-06-28 08:45:00|29414|29394|29401.7|29381.7|29416.8|29396.8|29399.6|29379.6|656
1624870200000|2021-06-28 08:50:00|29401.6|29381.6|29418.5|29398.5|29423.3|29403.3|29400.8|29380.8|594
1624870500000|2021-06-28 08:55:00|29418.1|29398.1|29410.4|29390.4|29419.3|29399.3|29405.5|29385.5|615
1624870800000|2021-06-28 09:00:00|29410.8|29390.8|29416.4|29396.4|29416.8|29396.8|29405.9|29385.9|627
1624871100000|2021-06-28 09:05:00|29416.2|29396.2|29415.3|29395.3|29417.2|29397.2|29405.4|29385.4|668
1624871400000|2021-06-28 09:10:00|29414.3|29394.3|29419.3|29399.3|29421.4|29401.4|29413.3|29393.3|515
1624871700000|2021-06-28 09:15:00|29419.5|29399.5|29423.1|29403.1|29424.1|29404.1|29417|29397|514
1624872000000|2021-06-28 09:20:00|29422.9|29402.9|29423.3|29403.3|29424.4|29404.4|29417.8|29397.8|408
1624872300000|2021-06-28 09:25:00|29423.4|29403.4|29428.3|29408.3|29436.5|29416.5|29419.4|29399.4|463
1624872600000|2021-06-28 09:30:00|29428.2|29408.2|29419.8|29399.8|29428.3|29408.3|29415.8|29395.8|630
1624872900000|2021-06-28 09:35:00|29419.3|29399.3|29426.8|29406.8|29434.3|29414.3|29419.2|29399.2|546
1624873200000|2021-06-28 09:40:00|29426.9|29406.9|29421.5|29401.5|29427.7|29407.7|29418.9|29398.9|586
1624873500000|2021-06-28 09:45:00|29421.6|29401.6|29415.6|29395.6|29421.8|29401.8|29411.4|29391.4|483
1624873800000|2021-06-28 09:50:00|29416.1|29396.1|29425.7|29405.7|29428.3|29408.3|29414.3|29394.3|499
1624874100000|2021-06-28 09:55:00|29425.9|29405.9|29423.9|29403.9|29429.6|29409.6|29422|29402|588
1624874400000|2021-06-28 10:00:00|29423.7|29403.7|29424.8|29404.8|29426.5|29406.5|29411.5|29391.5|596
1624874700000|2021-06-28 10:05:00|29425.6|29405.6|29424.5|29404.5|29427.3|29407.3|29414.6|29394.6|648
1624875000000|2021-06-28 10:10:00|29425|29405|29425.9|29405.9|29427.2|29407.2|29421|29401|452
1624875300000|2021-06-28 10:15:00|29426|29406|29435.8|29415.8|29439.3|29419.3|29424.8|29404.8|549
1624875600000|2021-06-28 10:20:00|29435.7|29415.7|29436.6|29416.6|29440.5|29420.5|29432.6|29412.6|424
1624875900000|2021-06-28 10:25:00|29436.1|29416.1|29483.1|29463.1|29499.6|29479.6|29434.1|29414.1|662
1624876200000|2021-06-28 10:30:00|29483.2|29463.2|29479.9|29459.9|29483.2|29463.2|29472|29452|562
1624876500000|2021-06-28 10:35:00|29480.6|29460.6|29488.6|29468.6|29504.2|29484.2|29478.4|29458.4|717
1624876800000|2021-06-28 10:40:00|29489.6|29469.6|29486.7|29466.7|29491.9|29471.9|29484.8|29464.8|644
1624877100000|2021-06-28 10:45:00|29487|29467|29480.5|29460.5|29488.3|29468.3|29478.2|29458.2|625
1624877400000|2021-06-28 10:50:00|29478.7|29458.7|29483.4|29463.4|29487.6|29467.6|29478|29458|484
1624877700000|2021-06-28 10:55:00|29484|29464|29484.4|29464.4|29489.6|29469.6|29478.7|29458.7|712
1624878000000|2021-06-28 11:00:00|29484.2|29464.2|29473.4|29453.4|29496.2|29476.2|29473|29453|741
1624878300000|2021-06-28 11:05:00|29473.5|29453.5|29480.2|29460.2|29500.2|29480.2|29468.6|29448.6|631
1624878600000|2021-06-28 11:10:00|29480.5|29460.5|29503|29483|29503|29483|29477.4|29457.4|783
1624878900000|2021-06-28 11:15:00|29502.5|29482.5|29499.2|29479.2|29504.2|29484.2|29494.1|29474.1|553
1624879200000|2021-06-28 11:20:00|29498.8|29478.8|29517.9|29497.9|29518.6|29498.6|29492.5|29472.5|653
1624879500000|2021-06-28 11:25:00|29517.5|29497.5|29530.4|29510.4|29533.4|29513.4|29516.1|29496.1|635
1624879800000|2021-06-28 11:30:00|29530.2|29510.2|29548.7|29528.7|29552.7|29532.7|29524.2|29504.2|786
1624880100000|2021-06-28 11:35:00|29548.6|29528.6|29568.9|29548.9|29577.1|29557.1|29545.6|29525.6|762
1624880400000|2021-06-28 11:40:00|29568.4|29548.4|29562|29542|29579.3|29559.3|29540|29520|867
1624880700000|2021-06-28 11:45:00|29561.9|29541.9|29571.6|29551.6|29574|29554|29560|29540|650
1624881000000|2021-06-28 11:50:00|29572.1|29552.1|29568.7|29548.7|29572.1|29552.1|29565.3|29545.3|580
1624881300000|2021-06-28 11:55:00|29568.8|29548.8|29571.3|29551.3|29574.1|29554.1|29566|29546|631
1624881600000|2021-06-28 12:00:00|29570.9|29550.9|29580.7|29560.7|29590.2|29570.2|29569.6|29549.6|726
1624881900000|2021-06-28 12:05:00|29580.5|29560.5|29574.3|29554.3|29583.1|29563.1|29573.6|29553.6|590
1624882200000|2021-06-28 12:10:00|29576.1|29556.1|29565|29545|29581.6|29561.6|29564.6|29544.6|628
1624882500000|2021-06-28 12:15:00|29565.3|29545.3|29558.3|29538.3|29569.1|29549.1|29553.9|29533.9|627
1624882800000|2021-06-28 12:20:00|29558.6|29538.6|29552.5|29532.5|29559.1|29539.1|29551.5|29531.5|602
1624883100000|2021-06-28 12:25:00|29552.6|29532.6|29549.1|29529.1|29563.3|29543.3|29547.1|29527.1|593
1624883400000|2021-06-28 12:30:00|29549.2|29529.2|29542.1|29522.1|29549.2|29529.2|29534.9|29514.9|674
1624883700000|2021-06-28 12:35:00|29541.7|29521.7|29529.9|29509.9|29549.8|29529.8|29528.4|29508.4|690
1624884000000|2021-06-28 12:40:00|29530.2|29510.2|29507.9|29487.9|29530.2|29510.2|29502|29482|726
1624884300000|2021-06-28 12:45:00|29508|29488|29492.7|29472.7|29509.7|29489.7|29488.4|29468.4|664
1624884600000|2021-06-28 12:50:00|29492.4|29472.4|29469.6|29449.6|29493.9|29473.9|29468.1|29448.1|595
1624884900000|2021-06-28 12:55:00|29469.5|29449.5|29476.9|29456.9|29480.3|29460.3|29445.7|29425.7|729
1624885200000|2021-06-28 13:00:00|29475.8|29455.8|29485.9|29465.9|29487.3|29467.3|29475.8|29455.8|582
1624885500000|2021-06-28 13:05:00|29487.1|29467.1|29462.5|29442.5|29487.3|29467.3|29462|29442|723
1624885800000|2021-06-28 13:10:00|29462.4|29442.4|29446|29426|29469|29449|29444.4|29424.4|516
1624886100000|2021-06-28 13:15:00|29446.1|29426.1|29446|29426|29449.8|29429.8|29440.3|29420.3|488
1624886400000|2021-06-28 13:20:00|29445.9|29425.9|29447.2|29427.2|29447.3|29427.3|29439.5|29419.5|506
1624886700000|2021-06-28 13:25:00|29447.3|29427.3|29462.8|29442.8|29462.8|29442.8|29446.8|29426.8|535
1624887000000|2021-06-28 13:30:00|29461.1|29441.1|29456.9|29436.9|29466.3|29446.3|29450.8|29430.8|597
1624887300000|2021-06-28 13:35:00|29457.1|29437.1|29477.9|29457.9|29479.6|29459.6|29453.5|29433.5|566
1624887600000|2021-06-28 13:40:00|29478.3|29458.3|29492.8|29472.8|29509.2|29489.2|29474.9|29454.9|579
1624887900000|2021-06-28 13:45:00|29492.6|29472.6|29488.9|29468.9|29508|29488|29487.3|29467.3|622
1624888200000|2021-06-28 13:50:00|29489|29469|29472.1|29452.1|29494.1|29474.1|29469.3|29449.3|709
1624888500000|2021-06-28 13:55:00|29470.1|29450.1|29481.2|29461.2|29495.2|29475.2|29460.7|29440.7|873
1624888800000|2021-06-28 14:00:00|29480.7|29460.7|29464.3|29444.3|29483.1|29463.1|29459.5|29439.5|829
1624889100000|2021-06-28 14:05:00|29464.4|29444.4|29477.5|29457.5|29483.7|29463.7|29462.6|29442.6|758
1624889400000|2021-06-28 14:10:00|29477.3|29457.3|29473.2|29453.2|29480.9|29460.9|29460.5|29440.5|747
1624889700000|2021-06-28 14:15:00|29473|29453|29476.8|29456.8|29491.3|29471.3|29468.7|29448.7|700
1624890000000|2021-06-28 14:20:00|29476.4|29456.4|29477.9|29457.9|29479.1|29459.1|29464.3|29444.3|623
1624890300000|2021-06-28 14:25:00|29476.6|29456.6|29489.9|29469.9|29489.9|29469.9|29475.8|29455.8|580
1624890600000|2021-06-28 14:30:00|29489.6|29469.6|29492.7|29472.7|29503.2|29483.2|29487.9|29467.9|638
1624890900000|2021-06-28 14:35:00|29492.4|29472.4|29487.5|29467.5|29494.3|29474.3|29484.4|29464.4|683
1624891200000|2021-06-28 14:40:00|29487.4|29467.4|29498.7|29478.7|29507.3|29487.3|29485.3|29465.3|706
1624891500000|2021-06-28 14:45:00|29499.2|29479.2|29467.6|29447.6|29499.2|29479.2|29463|29443|770
1624891800000|2021-06-28 14:50:00|29467.7|29447.7|29469.4|29449.4|29485.1|29465.1|29466|29446|813
1624892100000|2021-06-28 14:55:00|29470.1|29450.1|29474.2|29454.2|29485.5|29465.5|29456.8|29436.8|981
1624892400000|2021-06-28 15:00:00|29473.9|29453.9|29443.4|29423.4|29476.8|29456.8|29428.1|29408.1|861
1624892700000|2021-06-28 15:05:00|29443.6|29423.6|29412.4|29392.4|29443.6|29423.6|29405.8|29385.8|694
1624893000000|2021-06-28 15:10:00|29412.5|29392.5|29426.7|29406.7|29428.5|29408.5|29407.3|29387.3|630
1624893300000|2021-06-28 15:15:00|29427.2|29407.2|29424.6|29404.6|29427.6|29407.6|29414.1|29394.1|605
1624893600000|2021-06-28 15:20:00|29424.5|29404.5|29417|29397|29443.6|29407|29408.1|29388.1|654
1624893900000|2021-06-28 15:25:00|29416.9|29396.9|29415.5|29395.5|29432.2|29412.2|29412.6|29392.6|644
1624894200000|2021-06-28 15:30:00|29413.5|29393.5|29413.9|29393.9|29416|29396|29405|29385|612
1624894500000|2021-06-28 15:35:00|29411.7|29391.7|29408.9|29388.9|29417|29397|29407.5|29387.5|631
1624894800000|2021-06-28 15:40:00|29409.4|29389.4|29378.2|29358.2|29423.6|29390.4|29361.6|29328.8|775
1624895100000|2021-06-28 15:45:00|29377.6|29357.6|29393|29373|29447.2|29389|29373|29346.5|730
1624895400000|2021-06-28 15:50:00|29393.8|29373.8|29404.6|29384.6|29406.5|29386.5|29389.5|29369.5|634
1624895700000|2021-06-28 15:55:00|29403.6|29383.6|29389.8|29369.8|29404.6|29384.6|29389.8|29369.8|581
1624896000000|2021-06-28 16:00:00|29390.2|29370.2|29398.9|29378.9|29402.5|29382.5|29388.1|29368.1|517
1624896300000|2021-06-28 16:05:00|29399.1|29379.1|29390.3|29370.3|29403.4|29383.4|29384|29364|541
1624896600000|2021-06-28 16:10:00|29391|29371|29391.5|29371.5|29396.6|29376.6|29389.4|29369.4|533
1624896900000|2021-06-28 16:15:00|29392.1|29372.1|29390.2|29370.2|29394|29374|29386.7|29366.7|461
1624897200000|2021-06-28 16:20:00|29389.7|29369.7|29395.4|29375.4|29397|29377|29387.6|29367.6|481
1624897500000|2021-06-28 16:25:00|29395.1|29375.1|29395.4|29375.4|29397.7|29377.7|29390.1|29370.1|408
1624897800000|2021-06-28 16:30:00|29395.5|29375.5|29409.4|29389.4|29411.3|29391.3|29395|29375|567
1624898100000|2021-06-28 16:35:00|29409.8|29389.8|29418.5|29398.5|29431.3|29411.3|29405|29385|490
1624898400000|2021-06-28 16:40:00|29417.1|29397.1|29420.3|29400.3|29421.9|29401.9|29415.8|29395.8|412
1624898700000|2021-06-28 16:45:00|29420.6|29400.6|29420|29400|29422.5|29402.5|29416.7|29396.7|432
1624899000000|2021-06-28 16:50:00|29420.1|29400.1|29425.5|29405.5|29426.2|29406.2|29414.9|29394.9|370
1624899300000|2021-06-28 16:55:00|29425.6|29405.6|29421.7|29401.7|29426.7|29406.7|29419.7|29399.7|370
1624899600000|2021-06-28 17:00:00|29421.6|29401.6|29421.7|29401.7|29422.3|29402.3|29416.3|29396.3|448
1624899900000|2021-06-28 17:05:00|29421.4|29401.4|29421.4|29401.4|29423.6|29403.6|29417.2|29397.2|442
1624900200000|2021-06-28 17:10:00|29421.7|29401.7|29422.3|29402.3|29434.6|29414.6|29420.8|29400.8|589
1624900500000|2021-06-28 17:15:00|29422.4|29402.4|29425.9|29405.9|29435.5|29415.5|29419.5|29399.5|498
1624900800000|2021-06-28 17:20:00|29425.8|29405.8|29422.2|29402.2|29427.4|29407.4|29416.3|29396.3|451
1624901100000|2021-06-28 17:25:00|29422.9|29402.9|29424|29404|29433.9|29413.9|29419.8|29399.8|535
1624901400000|2021-06-28 17:30:00|29424.1|29404.1|29420.7|29400.7|29424.7|29404.7|29418|29398|351
1624901700000|2021-06-28 17:35:00|29420.5|29400.5|29418.1|29398.1|29423.6|29403.6|29413.7|29393.7|406
1624902000000|2021-06-28 17:40:00|29417.8|29397.8|29415.4|29395.4|29434.6|29399.4|29413|29378.5|453
1624902300000|2021-06-28 17:45:00|29415|29395|29412|29392|29416.3|29396.3|29409.6|29389.6|476
1624902600000|2021-06-28 17:50:00|29411.6|29391.6|29417.5|29397.5|29418|29398|29407.9|29387.9|386
1624902900000|2021-06-28 17:55:00|29417.6|29397.6|29419.4|29399.4|29420.7|29400.7|29414.6|29394.6|418
1624903200000|2021-06-28 18:00:00|29419.6|29399.6|29427.8|29407.8|29431.6|29411.6|29419.6|29399.6|445
1624903500000|2021-06-28 18:05:00|29427.5|29407.5|29425|29405|29436.8|29409.5|29420.4|29385|434
1624903800000|2021-06-28 18:10:00|29425.2|29405.2|29426.8|29406.8|29427.8|29407.8|29418.1|29398.1|447
1624904100000|2021-06-28 18:15:00|29426.5|29406.5|29421.8|29401.8|29427.2|29407.2|29420.7|29400.7|357
1624904400000|2021-06-28 18:20:00|29421.9|29401.9|29415.7|29395.7|29425.1|29405.1|29413.9|29393.9|391
1624904700000|2021-06-28 18:25:00|29415.6|29395.6|29411.4|29391.4|29435.4|29413.1|29410.3|29375.1|439
1624905000000|2021-06-28 18:30:00|29410.1|29390.1|29388.2|29368.2|29427.8|29393|29385|29353.3|458
1624905300000|2021-06-28 18:35:00|29388.8|29368.8|29394.9|29374.9|29395.5|29375.5|29388.5|29368.5|428
1624905600000|2021-06-28 18:40:00|29394.2|29374.2|29395.9|29375.9|29396.1|29376.1|29391.6|29371.6|367
1624905900000|2021-06-28 18:45:00|29396.6|29376.6|29410.8|29390.8|29428.9|29395.2|29392.1|29372.1|421
1624906200000|2021-06-28 18:50:00|29411.4|29391.4|29415.5|29395.5|29430.2|29403.4|29408.2|29372.2|479
1624906500000|2021-06-28 18:55:00|29414.8|29394.8|29435.9|29385.9|29437.9|29402.6|29411.2|29376.7|482
1624906800000|2021-06-28 19:00:00|29435.8|29385.8|29419.2|29399.2|29437.2|29399.2|29413.7|29381.7|398
1624907100000|2021-06-28 19:05:00|29419.1|29399.1|29426.8|29376.8|29430.9|29399.2|29410.4|29374.9|325
1624907400000|2021-06-28 19:10:00|29427.2|29377.2|29417.6|29397.6|29430.3|29397.7|29408.1|29371.4|401
1624907700000|2021-06-28 19:15:00|29416.7|29396.7|29403.2|29383.2|29443|29404.4|29400.5|29367.6|541
1624908000000|2021-06-28 19:20:00|29403.1|29383.1|29419.4|29369.4|29423|29387|29399.5|29365.8|434
1624908300000|2021-06-28 19:25:00|29419.8|29369.8|29401.1|29381.1|29422.7|29390.1|29399.6|29365.5|297
1624908600000|2021-06-28 19:30:00|29400.7|29380.7|29416.2|29366.2|29423.1|29385.1|29398.7|29361.5|328
1624908900000|2021-06-28 19:35:00|29416|29366|29421.4|29371.4|29426.3|29395.7|29396|29361.5|405
1624909200000|2021-06-28 19:40:00|29419.5|29369.5|29414.1|29364.1|29424.8|29387|29407|29362|346
1624909500000|2021-06-28 19:45:00|29414|29364|29414.4|29364.4|29417.7|29385.3|29402.4|29362.6|335
1624909800000|2021-06-28 19:50:00|29414.3|29364.3|29415|29365|29416.5|29366.5|29412.6|29362.6|362
1624910100000|2021-06-28 19:55:00|29415.2|29365.2|29395.1|29375.1|29416.2|29379.5|29394.6|29359.6|469
1624910400000|2021-06-28 20:00:00|29395.6|29375.6|29397.2|29377.2|29418.5|29377.3|29394|29359.3|569
1624910700000|2021-06-28 20:05:00|29396.8|29376.8|29411.3|29361.3|29414.2|29379.9|29395.3|29358.6|312
1624911000000|2021-06-28 20:10:00|29411.8|29361.8|29398.1|29378.1|29413.8|29379.2|29395.5|29359.9|214
1624911300000|2021-06-28 20:15:00|29398.2|29378.2|29397.3|29377.3|29413.8|29378.8|29395.6|29360|198
1624911600000|2021-06-28 20:20:00|29397.6|29377.6|29397.5|29377.5|29417.9|29382.9|29394.8|29359.4|228
1624911900000|2021-06-28 20:25:00|29397.1|29377.1|29399.6|29379.6|29413.4|29380.9|29393.1|29357.8|239
1624912200000|2021-06-28 20:30:00|29412.7|29362.7|29399.8|29379.8|29416.2|29382.3|29397|29361.3|203
1624912500000|2021-06-28 20:35:00|29400.3|29380.3|29396.7|29376.7|29415.7|29381.4|29396.7|29362.3|189
1624912800000|2021-06-28 20:40:00|29398.8|29378.8|29414.5|29364.5|29422|29388.6|29396.4|29363.7|357
1624913100000|2021-06-28 20:45:00|29414.3|29364.3|29417|29367|29419.3|29383.3|29400.2|29362.2|344
1624913400000|2021-06-28 20:50:00|29417.2|29367.2|29421.3|29370.8|29441.9|29384.6|29396.7|29360.8|927
1624913700000|2021-06-28 20:55:00|29421.7|29371.2|29425|29351.3|29449.1|29371.3|29405.6|29333.5|711
1624914000000|2021-06-28 21:00:00|29427.3|29348|29442.5|29346.5|29447.5|29351.9|29422.1|29333|94
1624914300000|2021-06-28 21:05:00|29437.7|29345.1|29441.2|29349.4|29448.6|29378.8|29417.2|29326.6|190
1624914600000|2021-06-28 21:10:00|29441.4|29336.5|29448.3|29341.3|29451|29380.4|29420.3|29336|138
1624914900000|2021-06-28 21:15:00|29440.7|29336.3|29434|29339|29449.9|29373|29418.6|29336.3|135
1624915200000|2021-06-28 21:20:00|29419.9|29369.9|29435.9|29347.9|29452.3|29376.8|29413.3|29339.4|126
1624915500000|2021-06-28 21:25:00|29440.3|29345.3|29423.5|29371|29450.2|29378.5|29417|29339.7|142
1624915800000|2021-06-28 21:30:00|29421.9|29371.9|29443.7|29347.6|29446.1|29379|29417.2|29342|205
1624916100000|2021-06-28 21:35:00|29428.5|29345.3|29433.4|29351.4|29454.5|29368|29418|29331|137
1624916400000|2021-06-28 21:40:00|29447.6|29344.9|29451.8|29348.7|29452.3|29373.6|29423.1|29338.5|88
1624916700000|2021-06-28 21:45:00|29451.7|29354.7|29425.1|29375.1|29451.7|29375.3|29416.9|29336|73
1624917000000|2021-06-28 21:50:00|29435|29367|29430|29359|29448.5|29375.4|29424.4|29334.6|147
1624917300000|2021-06-28 21:55:00|29437.6|29341|29438.4|29336.9|29444.8|29354.4|29424.7|29331|264
1624917600000|2021-06-28 22:00:00|29434.1|29341.1|29422.1|29363|29436.9|29375.6|29413.4|29341.1|385
1624917900000|2021-06-28 22:05:00|29421.6|29364.3|29415.9|29365|29428|29376|29409.6|29347.1|354
1624918200000|2021-06-28 22:10:00|29418.3|29366.5|29420.4|29368.4|29424.1|29372.6|29413.1|29355.3|272
1624918500000|2021-06-28 22:15:00|29416.9|29363.6|29417.9|29366.6|29423.3|29371.2|29413.1|29357.6|287
1624918800000|2021-06-28 22:20:00|29414.6|29362.4|29416.9|29365.6|29423.1|29370.9|29411.8|29355.6|222
1624919100000|2021-06-28 22:25:00|29416.1|29365.1|29413.1|29362.6|29422.7|29368.8|29410.4|29355.6|250
1624919400000|2021-06-28 22:30:00|29413.2|29362.1|29416.1|29365|29423.8|29371.8|29409.1|29351.3|233
1624919700000|2021-06-28 22:35:00|29415.8|29364.8|29418.1|29365.5|29420.5|29369.2|29413|29360.3|264
1624920000000|2021-06-28 22:40:00|29417.6|29365|29420.1|29362.4|29422.8|29370.9|29412|29360.1|197
1624920300000|2021-06-28 22:45:00|29420.5|29363.3|29418.9|29368.9|29423|29371.5|29412.9|29357.5|185
1624920600000|2021-06-28 22:50:00|29419.6|29369.6|29418.2|29368|29423.7|29373.1|29415|29360.4|393
1624920900000|2021-06-28 22:55:00|29418.1|29367.7|29417.4|29367.4|29424.5|29373.1|29413.9|29362.2|213
1624921200000|2021-06-28 23:00:00|29418.5|29363.8|29415.8|29365.8|29418.5|29368.1|29411.8|29361.8|527
1624921500000|2021-06-28 23:05:00|29415.9|29365.9|29412.1|29362.1|29417.4|29367.4|29410.1|29360.1|561
1624921800000|2021-06-28 23:10:00|29414.7|29364.7|29413.8|29363.8|29415.4|29365.4|29409.7|29359.7|337
1624922100000|2021-06-28 23:15:00|29414.3|29364.3|29411.2|29361.2|29418.6|29368.6|29409.7|29359.7|304
1624922400000|2021-06-28 23:20:00|29411.1|29361.1|29411.5|29361.5|29412.9|29362.9|29407.7|29357.7|321
1624922700000|2021-06-28 23:25:00|29411.6|29361.6|29412.5|29362.5|29415.4|29365.4|29408.5|29358.5|487
1624923000000|2021-06-28 23:30:00|29412.9|29362.9|29412.8|29362.8|29414.3|29364.3|29409.7|29359.7|484
1624923300000|2021-06-28 23:35:00|29412.6|29362.6|29412.9|29362.9|29414.3|29364.3|29410.1|29360.1|400
1624923600000|2021-06-28 23:40:00|29411.6|29361.6|29408.7|29358.7|29413.5|29363.5|29406.2|29356.2|393
1624923900000|2021-06-28 23:45:00|29407.5|29357.5|29402.9|29352.9|29411.3|29361.3|29400.1|29350.1|313
1624924200000|2021-06-28 23:50:00|29401.3|29351.3|29400.6|29350.6|29408.9|29358.9|29400.6|29350.6|290
1624924500000|2021-06-28 23:55:00|29401.1|29351.1|29400.3|29350.3|29406.1|29356.1|29400.3|29350.3|253
1624924800000|2021-06-29 00:00:00|29400.8|29350.8|29404.7|29354.7|29405.9|29355.9|29397.3|29347.3|462
1624925100000|2021-06-29 00:05:00|29405|29355|29408.3|29358.3|29411.7|29361.7|29402.9|29352.9|348
1624925400000|2021-06-29 00:10:00|29409|29359|29410.2|29360.2|29412.3|29362.3|29407.5|29357.5|304
1624925700000|2021-06-29 00:15:00|29409.8|29359.8|29412.2|29362.2|29417.7|29377.8|29394.3|29359.2|283
1624926000000|2021-06-29 00:20:00|29413.1|29363.1|29418.5|29368.5|29419.3|29369.3|29409.2|29359.2|313
1624926300000|2021-06-29 00:25:00|29419.2|29369.2|29420.4|29370.4|29422.2|29386.4|29404.4|29366.8|340
1624926600000|2021-06-29 00:30:00|29420.5|29370.5|29416.2|29366.2|29423|29373|29414.7|29364.7|258
1624926900000|2021-06-29 00:35:00|29416.3|29366.3|29425.2|29375.2|29426.2|29376.2|29415.1|29365.1|316
1624927200000|2021-06-29 00:40:00|29425|29375|29415.9|29365.9|29426.5|29376.5|29411.7|29361.7|356
1624927500000|2021-06-29 00:45:00|29415.6|29365.6|29418.2|29368.2|29418.7|29368.7|29414|29364|359
1624927800000|2021-06-29 00:50:00|29418.6|29368.6|29425.4|29375.4|29426.2|29376.2|29414.9|29364.9|454
1624928100000|2021-06-29 00:55:00|29426.1|29376.1|29424.9|29374.9|29430.3|29380.3|29422.1|29372.1|426
1624928400000|2021-06-29 01:00:00|29425.1|29375.1|29418.6|29368.6|29427.1|29377.1|29418.4|29368.4|476
1624928700000|2021-06-29 01:05:00|29419.9|29369.9|29417.7|29367.7|29421.7|29371.7|29414.2|29364.2|383
1624929000000|2021-06-29 01:10:00|29417.8|29367.8|29422.7|29372.7|29423.6|29373.6|29414.5|29364.5|408
1624929300000|2021-06-29 01:15:00|29421|29371|29416.1|29366.1|29424.4|29374.4|29413.8|29363.8|378
1624929600000|2021-06-29 01:20:00|29415.4|29365.4|29417.4|29367.4|29419.6|29369.6|29414.1|29364.1|304
1624929900000|2021-06-29 01:25:00|29417.7|29367.7|29413.6|29363.6|29417.7|29367.7|29410.4|29360.4|367
1624930200000|2021-06-29 01:30:00|29413.5|29363.5|29418.7|29368.7|29418.9|29368.9|29410|29360|466
1624930500000|2021-06-29 01:35:00|29418.2|29368.2|29421.3|29371.3|29424.4|29374.4|29415.6|29365.6|426
1624930800000|2021-06-29 01:40:00|29421.4|29371.4|29427|29377|29429.8|29379.8|29420.1|29370.1|419
1624931100000|2021-06-29 01:45:00|29427.3|29377.3|29423.5|29373.5|29427.9|29377.9|29420.9|29370.9|340
1624931400000|2021-06-29 01:50:00|29423.6|29373.6|29429.8|29379.8|29431.3|29381.3|29421.4|29371.4|326
1624931700000|2021-06-29 01:55:00|29430.5|29380.5|29432.7|29382.7|29434.2|29384.2|29426.8|29376.8|393
1624932000000|2021-06-29 02:00:00|29432.5|29382.5|29434.8|29384.8|29437.5|29387.5|29429.4|29379.4|452
1624932300000|2021-06-29 02:05:00|29435.2|29385.2|29437.2|29387.2|29440.3|29390.3|29432.2|29382.2|417
1624932600000|2021-06-29 02:10:00|29437.7|29387.7|29438.4|29388.4|29440.4|29390.4|29432.3|29382.3|320
1624932900000|2021-06-29 02:15:00|29438|29388|29437.2|29387.2|29442.4|29392.4|29434.7|29384.7|432
1624933200000|2021-06-29 02:20:00|29436.9|29386.9|29437.4|29387.4|29439.2|29389.2|29430.4|29380.4|337
1624933500000|2021-06-29 02:25:00|29436.1|29386.1|29432.1|29382.1|29439.8|29389.8|29429.7|29379.7|357
1624933800000|2021-06-29 02:30:00|29432.4|29382.4|29442.1|29392.1|29443.5|29393.5|29431.7|29381.7|479
1624934100000|2021-06-29 02:35:00|29442.8|29392.8|29437.2|29387.2|29443.6|29393.6|29433.6|29383.6|416
1624934400000|2021-06-29 02:40:00|29438|29388|29438.6|29388.6|29440.8|29390.8|29433.2|29383.2|381
1624934700000|2021-06-29 02:45:00|29438.3|29388.3|29439.3|29389.3|29443.7|29393.7|29434.7|29384.7|362
1624935000000|2021-06-29 02:50:00|29439.5|29389.5|29440.5|29390.5|29445.2|29395.2|29433.4|29383.4|403
1624935300000|2021-06-29 02:55:00|29441|29391|29438.9|29388.9|29444.6|29394.6|29434.8|29384.8|331
1624935600000|2021-06-29 03:00:00|29440.5|29390.5|29444.2|29394.2|29447.3|29397.3|29435.6|29385.6|390
1624935900000|2021-06-29 03:05:00|29446.5|29396.5|29449.1|29399.1|29449.9|29399.9|29439.6|29389.6|327
1624936200000|2021-06-29 03:10:00|29449.5|29399.5|29445.1|29395.1|29450.9|29400.9|29439.6|29389.6|421
1624936500000|2021-06-29 03:15:00|29445|29395|29445.9|29395.9|29448.4|29398.4|29441.1|29391.1|462
1624936800000|2021-06-29 03:20:00|29446|29396|29441.6|29391.6|29448.7|29398.7|29437.3|29387.3|416
1624937100000|2021-06-29 03:25:00|29442.3|29392.3|29443.1|29393.1|29447.3|29397.3|29439|29389|496
1624937400000|2021-06-29 03:30:00|29445.1|29395.1|29445.1|29395.1|29448.2|29398.2|29438.2|29388.2|356
1624937700000|2021-06-29 03:35:00|29443.3|29393.3|29448.1|29398.1|29451.8|29401.8|29441.1|29391.1|316
1624938000000|2021-06-29 03:40:00|29450.7|29400.7|29452.4|29402.4|29458.3|29408.3|29445.5|29395.5|446
1624938300000|2021-06-29 03:45:00|29453|29403|29450.9|29400.9|29456.4|29406.4|29450|29400|362
1624938600000|2021-06-29 03:50:00|29450.8|29400.8|29448.1|29398.1|29455.6|29405.6|29447.3|29397.3|364
1624938900000|2021-06-29 03:55:00|29447.9|29397.9|29446.8|29396.8|29451.5|29401.5|29443.6|29393.6|405
1624939200000|2021-06-29 04:00:00|29447.5|29397.5|29443.8|29393.8|29450.7|29400.7|29441.7|29391.7|318
1624939500000|2021-06-29 04:05:00|29444.5|29394.5|29446.9|29396.9|29449.2|29399.2|29442.3|29392.3|349
1624939800000|2021-06-29 04:10:00|29446.2|29396.2|29448.6|29398.6|29451.1|29401.1|29444.5|29394.5|380
1624940100000|2021-06-29 04:15:00|29448.3|29398.3|29444.4|29394.4|29449.7|29399.7|29441.4|29391.4|397
1624940400000|2021-06-29 04:20:00|29444.3|29394.3|29442.7|29392.7|29448|29398|29435.1|29385.1|428
1624940700000|2021-06-29 04:25:00|29442.5|29392.5|29439.6|29389.6|29443|29393|29433.8|29383.8|339
1624941000000|2021-06-29 04:30:00|29439.3|29389.3|29439|29389|29440.5|29403.5|29423.5|29381.6|400
1624941300000|2021-06-29 04:35:00|29437.5|29387.5|29437.4|29387.4|29442.1|29392.1|29433.9|29383.9|309
1624941600000|2021-06-29 04:40:00|29433.8|29383.8|29436.3|29386.3|29439.1|29389.1|29432|29382|288
1624941900000|2021-06-29 04:45:00|29436.5|29386.5|29438.2|29388.2|29439.9|29404.2|29421.4|29385.2|291
1624942200000|2021-06-29 04:50:00|29437.3|29387.3|29441.5|29391.5|29441.9|29403.6|29421.4|29386.4|344
1624942500000|2021-06-29 04:55:00|29440.9|29390.9|29445.6|29395.6|29447.7|29397.7|29438.5|29388.5|306
1624942800000|2021-06-29 05:00:00|29446.1|29396.1|29426.2|29406.2|29446.2|29411.5|29423.5|29389.7|316
1624943100000|2021-06-29 05:05:00|29426.7|29406.7|29423.2|29403.2|29430.1|29410.1|29414.7|29379.3|377
1624943400000|2021-06-29 05:10:00|29418.9|29398.9|29423.6|29403.6|29426.3|29406.3|29418.8|29398.8|349
1624943700000|2021-06-29 05:15:00|29423.1|29403.1|29419.6|29399.6|29425.2|29405.2|29416|29396|733
1624944000000|2021-06-29 05:20:00|29420|29400|29417.6|29397.6|29428.8|29400.4|29414.4|29375.6|392
1624944300000|2021-06-29 05:25:00|29414|29394|29419|29399|29420.3|29400.3|29413.8|29393.8|295
1624944600000|2021-06-29 05:30:00|29418.2|29398.2|29409.5|29389.5|29418.2|29398.2|29404.4|29384.4|369
1624944900000|2021-06-29 05:35:00|29409.6|29389.6|29405.3|29385.3|29410.4|29390.4|29402.3|29382.3|280
1624945200000|2021-06-29 05:40:00|29405.1|29385.1|29407.5|29387.5|29418.5|29395.3|29396.3|29359.4|420
1624945500000|2021-06-29 05:45:00|29408.3|29388.3|29408.5|29388.5|29417.2|29393.8|29403.5|29366.1|397
1624945800000|2021-06-29 05:50:00|29408.8|29388.8|29407.4|29387.4|29411.4|29391.4|29405.2|29385.2|398
1624946100000|2021-06-29 05:55:00|29407.7|29387.7|29401.6|29381.6|29422.8|29389.4|29398.2|29365.2|472
1624946400000|2021-06-29 06:00:00|29400.8|29380.8|29406.4|29386.4|29412.1|29392.1|29398.4|29378.4|567
1624946700000|2021-06-29 06:05:00|29407.2|29387.2|29406.3|29386.3|29412|29392|29402.9|29382.9|458
1624947000000|2021-06-29 06:10:00|29405.9|29385.9|29403.4|29383.4|29410|29390|29400.8|29380.8|446
1624947300000|2021-06-29 06:15:00|29403.7|29383.7|29370.3|29350.3|29410.2|29390.2|29368.7|29348.7|556
1624947600000|2021-06-29 06:20:00|29370.4|29350.4|29364.1|29344.1|29372.3|29352.3|29336.6|29316.6|651
1624947900000|2021-06-29 06:25:00|29363.8|29343.8|29372.5|29352.5|29381.2|29361.2|29358.3|29338.3|585
1624948200000|2021-06-29 06:30:00|29372.8|29352.8|29382.7|29362.7|29383.4|29363.4|29371.2|29351.2|476
1624948500000|2021-06-29 06:35:00|29382.3|29362.3|29389.5|29369.5|29399.4|29379.4|29376.8|29356.8|530
1624948800000|2021-06-29 06:40:00|29388.9|29368.9|29387.7|29367.7|29391.6|29371.6|29384.8|29364.8|427
1624949100000|2021-06-29 06:45:00|29388|29368|29387.8|29367.8|29393.9|29373.9|29383.1|29363.1|477
1624949400000|2021-06-29 06:50:00|29387.9|29367.9|29372.7|29352.7|29388.4|29368.4|29371.1|29351.1|553
1624949700000|2021-06-29 06:55:00|29373|29353|29379.1|29359.1|29380.1|29360.1|29369.9|29349.9|566
1624950000000|2021-06-29 07:00:00|29379.2|29359.2|29379.2|29359.2|29391.6|29371.6|29372.6|29352.6|696
1624950300000|2021-06-29 07:05:00|29379.3|29359.3|29414.7|29394.7|29432.9|29395.7|29379|29359|663
1624950600000|2021-06-29 07:10:00|29416.4|29396.4|29425.7|29405.7|29432.8|29412.8|29411.7|29391.7|717
1624950900000|2021-06-29 07:15:00|29426.2|29406.2|29450.6|29430.6|29461|29441|29423.8|29403.8|722
1624951200000|2021-06-29 07:20:00|29449.9|29429.9|29457.7|29437.7|29471.3|29451.3|29444.8|29424.8|774
1624951500000|2021-06-29 07:25:00|29457.8|29437.8|29463.2|29443.2|29473.3|29453.3|29454|29434|685
1624951800000|2021-06-29 07:30:00|29466.2|29446.2|29483.7|29463.7|29489.1|29469.1|29463.5|29443.5|664
1624952100000|2021-06-29 07:35:00|29484.5|29464.5|29502.8|29482.8|29508.3|29488.3|29478.8|29458.8|666
1624952400000|2021-06-29 07:40:00|29502.9|29482.9|29507.8|29487.8|29513.2|29493.2|29502.1|29482.1|616
1624952700000|2021-06-29 07:45:00|29508|29488|29520.6|29500.6|29544|29524|29504.9|29484.9|738
1624953000000|2021-06-29 07:50:00|29521|29501|29505.7|29485.7|29525.8|29505.8|29503.5|29483.5|711
1624953300000|2021-06-29 07:55:00|29506|29486|29509.2|29489.2|29510.1|29490.1|29501.5|29481.5|650
1624953600000|2021-06-29 08:00:00|29510|29490|29534.9|29514.9|29536.5|29516.5|29504.4|29484.4|677
1624953900000|2021-06-29 08:05:00|29535.4|29515.4|29538.2|29518.2|29546.4|29526.4|29535.3|29515.3|696
1624954200000|2021-06-29 08:10:00|29538.1|29518.1|29533.7|29513.7|29544.6|29524.6|29523.6|29503.6|630
1624954500000|2021-06-29 08:15:00|29533.3|29513.3|29541.9|29521.9|29545.7|29525.7|29530.7|29510.7|674
1624954800000|2021-06-29 08:20:00|29541.4|29521.4|29538.4|29518.4|29548.2|29528.2|29537.4|29517.4|682
1624955100000|2021-06-29 08:25:00|29538.3|29518.3|29543.7|29523.7|29547.3|29527.3|29534.1|29514.1|607
1624955400000|2021-06-29 08:30:00|29543.6|29523.6|29536.6|29516.6|29544.9|29524.9|29531.7|29511.7|643
1624955700000|2021-06-29 08:35:00|29536.1|29516.1|29539.5|29519.5|29547.2|29527.2|29532.8|29512.8|633
1624956000000|2021-06-29 08:40:00|29539.2|29519.2|29532.8|29512.8|29547.1|29527.1|29531.5|29511.5|653
1624956300000|2021-06-29 08:45:00|29533.1|29513.1|29527.2|29507.2|29542.7|29522.7|29526.2|29506.2|690
1624956600000|2021-06-29 08:50:00|29526.9|29506.9|29505.7|29485.7|29532.3|29512.3|29501.7|29481.7|678
1624956900000|2021-06-29 08:55:00|29506.5|29486.5|29508.9|29488.9|29509.7|29489.7|29499.6|29479.6|646
1624957200000|2021-06-29 09:00:00|29508.5|29488.5|29512.7|29492.7|29512.9|29492.9|29505.5|29485.5|520
1624957500000|2021-06-29 09:05:00|29512.5|29492.5|29510.8|29490.8|29528.9|29508.9|29506.7|29486.7|585
1624957800000|2021-06-29 09:10:00|29510.7|29490.7|29503.5|29483.5|29512.6|29492.6|29501.1|29481.1|634
1624958100000|2021-06-29 09:15:00|29503.9|29483.9|29505.2|29485.2|29509|29489|29494.5|29474.5|564
1624958400000|2021-06-29 09:20:00|29505.8|29485.8|29499.7|29479.7|29507|29487|29498.2|29478.2|509
1624958700000|2021-06-29 09:25:00|29499.8|29479.8|29492.4|29472.4|29504.7|29484.7|29491.3|29471.3|574
1624959000000|2021-06-29 09:30:00|29493.7|29473.7|29497|29477|29502.9|29482.9|29493.2|29473.2|656
1624959300000|2021-06-29 09:35:00|29497.5|29477.5|29492.6|29472.6|29497.7|29477.7|29491.2|29471.2|513
1624959600000|2021-06-29 09:40:00|29492.4|29472.4|29471.4|29451.4|29497.1|29477.1|29465.3|29445.3|584
1624959900000|2021-06-29 09:45:00|29471.2|29451.2|29460|29440|29472.2|29452.2|29456|29436|534
1624960200000|2021-06-29 09:50:00|29460.3|29440.3|29442.5|29422.5|29462.3|29441.1|29429.4|29409.4|616
1624960500000|2021-06-29 09:55:00|29442.2|29422.2|29446.2|29426.2|29449.5|29429.5|29429.7|29409.7|510
1624960800000|2021-06-29 10:00:00|29446.3|29426.3|29400|29380|29448.5|29426.4|29398.5|29376|654
1624961100000|2021-06-29 10:05:00|29399.9|29379.9|29413|29393|29420.4|29400.4|29399.9|29379.9|567
1624961400000|2021-06-29 10:10:00|29412.8|29392.8|29459.7|29439.7|29461.4|29441.4|29412.5|29392.5|594
1624961700000|2021-06-29 10:15:00|29459.4|29439.4|29457.4|29437.4|29468.7|29448.7|29453|29433|515
1624962000000|2021-06-29 10:20:00|29457.3|29437.3|29465.5|29445.5|29465.5|29445.5|29456.7|29436.7|440
1624962300000|2021-06-29 10:25:00|29465.6|29445.6|29469.4|29449.4|29470|29450|29460.1|29440.1|507
1624962600000|2021-06-29 10:30:00|29469.3|29449.3|29478.2|29458.2|29480.5|29460.5|29467.4|29447.4|553
1624962900000|2021-06-29 10:35:00|29478.6|29458.6|29478.8|29458.8|29479.1|29459.1|29469.5|29449.5|508
1624963200000|2021-06-29 10:40:00|29478.5|29458.5|29476.2|29456.2|29482.4|29462.4|29474.1|29454.1|480
1624963500000|2021-06-29 10:45:00|29475.8|29455.8|29505.2|29485.2|29507.3|29487.3|29475.8|29455.8|575
1624963800000|2021-06-29 10:50:00|29505|29485|29491.6|29471.6|29505.1|29485.1|29491.1|29471.1|543
1624964100000|2021-06-29 10:55:00|29490.9|29470.9|29502.6|29482.6|29509.6|29489.6|29485.9|29465.9|586
1624964400000|2021-06-29 11:00:00|29504.1|29484.1|29525.6|29505.6|29528.6|29508.6|29500.4|29480.4|750
1624964700000|2021-06-29 11:05:00|29526|29506|29530.1|29510.1|29537.7|29517.7|29521.1|29501.1|660
1624965000000|2021-06-29 11:10:00|29530.5|29510.5|29549|29529|29558.2|29538.2|29520.2|29500.2|638
1624965300000|2021-06-29 11:15:00|29548.5|29528.5|29554.6|29534.6|29565.4|29545.4|29545.7|29525.7|690
1624965600000|2021-06-29 11:20:00|29555|29535|29572.8|29552.8|29580.9|29560.9|29552.3|29532.3|627
1624965900000|2021-06-29 11:25:00|29572.6|29552.6|29544.5|29524.5|29572.6|29552.6|29529.5|29509.5|676
1624966200000|2021-06-29 11:30:00|29543.9|29523.9|29512.5|29492.5|29544.2|29524.2|29508.7|29488.7|620
1624966500000|2021-06-29 11:35:00|29512.3|29492.3|29510.7|29490.7|29512.6|29492.6|29494.4|29474.4|606
1624966800000|2021-06-29 11:40:00|29512|29492|29522.7|29502.7|29523.8|29503.8|29507.7|29487.7|541
1624967100000|2021-06-29 11:45:00|29522.1|29502.1|29541.9|29521.9|29543.1|29523.1|29520.8|29500.8|593
1624967400000|2021-06-29 11:50:00|29541.3|29521.3|29547.7|29527.7|29559.7|29539.7|29535|29515|658
1624967700000|2021-06-29 11:55:00|29547.4|29527.4|29556.6|29536.6|29560.2|29540.2|29546.5|29526.5|678
1624968000000|2021-06-29 12:00:00|29548|29528|29532.3|29512.3|29556.3|29536.3|29531.9|29511.9|756
1624968300000|2021-06-29 12:05:00|29530.9|29510.9|29533.8|29513.8|29539.7|29519.7|29524.9|29504.9|726
1624968600000|2021-06-29 12:10:00|29534.4|29514.4|29541.7|29521.7|29542.9|29522.9|29532.2|29512.2|689
1624968900000|2021-06-29 12:15:00|29542.1|29522.1|29560.9|29540.9|29570.5|29550.5|29539.8|29519.8|642
1624969200000|2021-06-29 12:20:00|29561.1|29541.1|29573.8|29553.8|29575.4|29555.4|29555.8|29535.8|725
1624969500000|2021-06-29 12:25:00|29573.2|29553.2|29572.4|29552.4|29583|29563|29566|29546|802
1624969800000|2021-06-29 12:30:00|29572.3|29552.3|29573|29553|29576.3|29556.3|29567|29547|697
1624970100000|2021-06-29 12:35:00|29573.1|29553.1|29576.6|29556.6|29580.6|29560.6|29570.6|29550.6|629
1624970400000|2021-06-29 12:40:00|29576.9|29556.9|29554|29534|29583.9|29563.9|29553.6|29533.6|747
1624970700000|2021-06-29 12:45:00|29554.1|29534.1|29569.3|29549.3|29570.1|29550.1|29546.7|29526.7|662
1624971000000|2021-06-29 12:50:00|29569|29549|29566.2|29546.2|29572.8|29552.8|29563.7|29543.7|684
1624971300000|2021-06-29 12:55:00|29566.5|29546.5|29562.6|29542.6|29572.8|29552.8|29561.7|29541.7|644
1624971600000|2021-06-29 13:00:00|29562.9|29542.9|29536.9|29516.9|29563.8|29543.8|29524.3|29504.3|740
1624971900000|2021-06-29 13:05:00|29537|29517|29571.1|29551.1|29575.9|29555.9|29534.1|29514.1|660
1624972200000|2021-06-29 13:10:00|29570.4|29550.4|29566.2|29546.2|29582.4|29562.4|29557.6|29537.6|738
1624972500000|2021-06-29 13:15:00|29567.9|29547.9|29561.5|29541.5|29569.7|29549.7|29560.4|29540.4|606
1624972800000|2021-06-29 13:20:00|29561.6|29541.6|29554.2|29534.2|29566.6|29546.6|29552.5|29532.5|541
1624973100000|2021-06-29 13:25:00|29554.1|29534.1|29530.6|29510.6|29564.4|29544.4|29527.2|29507.2|571
1624973400000|2021-06-29 13:30:00|29530.2|29510.2|29519.2|29499.2|29534.2|29514.2|29516.3|29496.3|587
1624973700000|2021-06-29 13:35:00|29519.3|29499.3|29539.4|29519.4|29540.8|29520.8|29514.6|29494.6|609
1624974000000|2021-06-29 13:40:00|29539.2|29519.2|29534.8|29514.8|29549.7|29529.7|29534.4|29514.4|575
1624974300000|2021-06-29 13:45:00|29535.6|29515.6|29525.5|29505.5|29536.8|29516.8|29517.7|29497.7|579
1624974600000|2021-06-29 13:50:00|29525.3|29505.3|29510.3|29490.3|29527.4|29507.4|29509.1|29489.1|654
1624974900000|2021-06-29 13:55:00|29509.9|29489.9|29536.8|29516.8|29536.8|29516.8|29496.9|29476.9|851
1624975200000|2021-06-29 14:00:00|29536.9|29516.9|29570.9|29550.9|29581.5|29561.5|29529.7|29509.7|947
1624975500000|2021-06-29 14:05:00|29570.2|29550.2|29553.9|29533.9|29571.4|29551.4|29552.8|29532.8|686
1624975800000|2021-06-29 14:10:00|29554|29534|29547.8|29527.8|29562.4|29542.4|29545.4|29525.4|654
1624976100000|2021-06-29 14:15:00|29548.1|29528.1|29571.4|29551.4|29578.4|29558.4|29543.3|29523.3|776
1624976400000|2021-06-29 14:20:00|29571.8|29551.8|29553.5|29533.5|29574|29554|29550.7|29530.7|705
1624976700000|2021-06-29 14:25:00|29553.6|29533.6|29533.4|29513.4|29554.7|29534.7|29529.2|29509.2|698
1624977000000|2021-06-29 14:30:00|29533.3|29513.3|29538.4|29518.4|29541.7|29521.7|29528.9|29508.9|669
1624977300000|2021-06-29 14:35:00|29538|29518|29532.1|29512.1|29538|29518|29529.1|29509.1|681
1624977600000|2021-06-29 14:40:00|29531.9|29511.9|29542.5|29522.5|29547.3|29527.3|29527.8|29507.8|549
1624977900000|2021-06-29 14:45:00|29541.8|29521.8|29558.9|29538.9|29586.9|29566.9|29541.7|29521.7|642
1624978200000|2021-06-29 14:50:00|29558.4|29538.4|29543.6|29523.6|29569.8|29549.8|29543|29523|644
1624978500000|2021-06-29 14:55:00|29543.2|29523.2|29509.6|29489.6|29543.2|29523.2|29494.3|29474.3|837
1624978800000|2021-06-29 15:00:00|29510.2|29490.2|29526.5|29506.5|29535|29515|29509.7|29489.7|833
1624979100000|2021-06-29 15:05:00|29526.4|29506.4|29535.4|29515.4|29536.1|29516.1|29516|29496|673
1624979400000|2021-06-29 15:10:00|29535.3|29515.3|29532.1|29512.1|29535.8|29515.8|29518.3|29498.3|693
1624979700000|2021-06-29 15:15:00|29531.8|29511.8|29527.3|29507.3|29539|29519|29525.1|29505.1|682
1624980000000|2021-06-29 15:20:00|29527.1|29507.1|29527.1|29507.1|29532.4|29512.4|29517.1|29497.1|730
1624980300000|2021-06-29 15:25:00|29526.9|29506.9|29513.9|29493.9|29573|29518.5|29499.1|29454.8|814
1624980600000|2021-06-29 15:30:00|29514.2|29494.2|29529.9|29509.9|29583.5|29526|29511.6|29476.4|888
1624980900000|2021-06-29 15:35:00|29540.4|29520.4|29540.3|29520.3|29581.8|29534.6|29522.9|29481.5|796
1624981200000|2021-06-29 15:40:00|29540.2|29520.2|29545|29525|29578.4|29530.8|29535.3|29500|684
1624981500000|2021-06-29 15:45:00|29545.6|29525.6|29550.2|29530.2|29556.3|29536.3|29544.3|29524.3|614
1624981800000|2021-06-29 15:50:00|29551.9|29531.9|29571.3|29551.3|29580.4|29551.6|29538|29518|707
1624982100000|2021-06-29 15:55:00|29571.5|29551.5|29542.8|29522.8|29576.9|29556.9|29540.2|29520.2|662
1624982400000|2021-06-29 16:00:00|29543.1|29523.1|29545.8|29525.8|29549.5|29529.5|29540.6|29520.6|563
1624982700000|2021-06-29 16:05:00|29545.7|29525.7|29546.3|29526.3|29547.1|29527.1|29538.6|29518.6|483
1624983000000|2021-06-29 16:10:00|29546.4|29526.4|29539.4|29519.4|29547.6|29527.6|29539.4|29519.4|422
1624983300000|2021-06-29 16:15:00|29541.5|29521.5|29547.6|29527.6|29561.4|29528.7|29541.5|29511.3|410
1624983600000|2021-06-29 16:20:00|29547.1|29527.1|29547.2|29527.2|29549.2|29529.2|29543.8|29523.8|406
1624983900000|2021-06-29 16:25:00|29546.8|29526.8|29550.4|29530.4|29554.7|29534.7|29546|29526|425
1624984200000|2021-06-29 16:30:00|29547.6|29527.6|29584|29564|29586.2|29566.2|29547.6|29527.6|528
1624984500000|2021-06-29 16:35:00|29584.4|29564.4|29585.5|29565.5|29593.6|29573.6|29582.6|29562.6|531
1624984800000|2021-06-29 16:40:00|29586.1|29566.1|29587.3|29567.3|29591|29571|29583.7|29563.7|441
1624985100000|2021-06-29 16:45:00|29587.5|29567.5|29582.9|29562.9|29588.7|29568.7|29581.8|29561.8|454
1624985400000|2021-06-29 16:50:00|29582.1|29562.1|29591.6|29571.6|29594.5|29574.5|29580.3|29560.3|440
1624985700000|2021-06-29 16:55:00|29591.4|29571.4|29590|29570|29596.2|29576.2|29589.1|29569.1|431
1624986000000|2021-06-29 17:00:00|29590.3|29570.3|29593.2|29573.2|29593.7|29573.7|29585.5|29565.5|480
1624986300000|2021-06-29 17:05:00|29592.9|29572.9|29600.2|29580.2|29602|29582|29591.9|29571.9|450
1624986600000|2021-06-29 17:10:00|29600.5|29580.5|29614.6|29594.6|29615.7|29595.7|29598.1|29578.1|457
1624986900000|2021-06-29 17:15:00|29614.3|29594.3|29620.5|29600.5|29622.2|29602.2|29611.7|29591.7|450
1624987200000|2021-06-29 17:20:00|29620.2|29600.2|29621.4|29601.4|29623.8|29603.8|29615.8|29595.8|386
1624987500000|2021-06-29 17:25:00|29621.7|29601.7|29622.5|29602.5|29624.1|29604.1|29617.8|29597.8|397
1624987800000|2021-06-29 17:30:00|29623.3|29603.3|29623.5|29603.5|29625.1|29605.1|29617.1|29597.1|335
1624988100000|2021-06-29 17:35:00|29622|29602|29622.9|29602.9|29624|29604|29617.8|29597.8|318
1624988400000|2021-06-29 17:40:00|29622.6|29602.6|29618.6|29598.6|29626.9|29606.9|29618.6|29598.6|380
1624988700000|2021-06-29 17:45:00|29620.6|29600.6|29622.4|29602.4|29625.2|29605.2|29617|29597|300
1624989000000|2021-06-29 17:50:00|29622.3|29602.3|29620.7|29600.7|29624.3|29604.3|29615.5|29595.5|373
1624989300000|2021-06-29 17:55:00|29621.2|29601.2|29617.8|29597.8|29622.7|29602.7|29614.4|29594.4|423
1624989600000|2021-06-29 18:00:00|29617.1|29597.1|29613.5|29593.5|29618.7|29598.7|29609.9|29589.9|441
1624989900000|2021-06-29 18:05:00|29612.8|29592.8|29610.8|29590.8|29614.8|29594.8|29604.5|29584.5|337
1624990200000|2021-06-29 18:10:00|29610.6|29590.6|29604.6|29584.6|29611.7|29591.7|29599.6|29579.6|320
1624990500000|2021-06-29 18:15:00|29601.8|29581.8|29592.1|29572.1|29607.2|29587.2|29590.8|29570.8|375
1624990800000|2021-06-29 18:20:00|29591.1|29571.1|29600.6|29580.6|29603|29583|29590.9|29570.9|352
1624991100000|2021-06-29 18:25:00|29600.7|29580.7|29590.3|29570.3|29601.4|29581.4|29588.6|29568.6|334
1624991400000|2021-06-29 18:30:00|29592.5|29572.5|29596.4|29576.4|29597.4|29577.4|29587.4|29567.4|354
1624991700000|2021-06-29 18:35:00|29595.3|29575.3|29600.9|29580.9|29602|29582|29591.7|29571.7|323
1624992000000|2021-06-29 18:40:00|29601.2|29581.2|29598|29578|29602.6|29582.6|29594.2|29574.2|355
1624992300000|2021-06-29 18:45:00|29598.2|29578.2|29598.8|29578.8|29602.6|29582.6|29593.8|29573.8|343
1624992600000|2021-06-29 18:50:00|29598.2|29578.2|29593.1|29573.1|29601|29581|29590.8|29570.8|360
1624992900000|2021-06-29 18:55:00|29593.7|29573.7|29600.9|29580.9|29603.4|29583.4|29590.1|29570.1|444
1624993200000|2021-06-29 19:00:00|29601.5|29581.5|29611.9|29591.9|29614|29594|29601.5|29581.5|431
1624993500000|2021-06-29 19:05:00|29612.3|29592.3|29615.1|29595.1|29620.4|29600.4|29612.3|29592.3|373
1624993800000|2021-06-29 19:10:00|29614.6|29594.6|29612.2|29592.2|29617.9|29597.9|29608.3|29588.3|385
1624994100000|2021-06-29 19:15:00|29611.8|29591.8|29613.8|29593.8|29618|29598|29608.9|29588.9|314
1624994400000|2021-06-29 19:20:00|29613.1|29593.1|29603|29583|29625.4|29597.6|29601.9|29575.4|382
1624994700000|2021-06-29 19:25:00|29602.7|29582.7|29607.3|29587.3|29610.3|29590.3|29601.9|29581.9|365
1624995000000|2021-06-29 19:30:00|29607.4|29587.4|29605.1|29585.1|29608.3|29588.3|29603.1|29583.1|352
1624995300000|2021-06-29 19:35:00|29604.2|29584.2|29604.4|29584.4|29623.2|29591.5|29601.7|29573.2|273
1624995600000|2021-06-29 19:40:00|29601.6|29581.6|29598.3|29578.3|29605|29585|29595.5|29575.5|358
1624995900000|2021-06-29 19:45:00|29598.1|29578.1|29610.8|29560.8|29613.1|29578.2|29582.8|29553.5|380
1624996200000|2021-06-29 19:50:00|29610.7|29560.7|29603.4|29553.4|29615.1|29572.7|29586.7|29550.6|397
1624996500000|2021-06-29 19:55:00|29603.3|29553.3|29608.4|29558.4|29615|29572|29584.7|29545.4|492
1624996800000|2021-06-29 20:00:00|29606.7|29556.7|29602.4|29552.4|29614.2|29564.2|29590.3|29539.4|573
1624997100000|2021-06-29 20:05:00|29602.2|29552.2|29595.9|29545.9|29604.3|29566.9|29583.5|29540.7|607
1624997400000|2021-06-29 20:10:00|29593.8|29543.8|29598|29548|29601.7|29566.1|29579.9|29541.6|716
1624997700000|2021-06-29 20:15:00|29597.8|29547.8|29596.2|29546.2|29602.5|29568.2|29579.8|29544|671
1624998000000|2021-06-29 20:20:00|29596.1|29546.1|29585.1|29565.1|29603|29568.9|29578.2|29543.2|389
1624998300000|2021-06-29 20:25:00|29585|29565|29587.1|29567.1|29605.5|29572.2|29584.8|29551.9|260
1624998600000|2021-06-29 20:30:00|29587.2|29567.2|29601.4|29551.4|29611.8|29574.3|29582.3|29550|262
1624998900000|2021-06-29 20:35:00|29603.6|29553.6|29592.2|29572.2|29611.9|29575.9|29587|29553.6|353
1624999200000|2021-06-29 20:40:00|29612|29562|29590.6|29570.6|29612.1|29574.2|29590|29554.2|188
1624999500000|2021-06-29 20:45:00|29591.8|29571.8|29613.8|29563.8|29614.8|29579.9|29590.3|29553.3|275
1624999800000|2021-06-29 20:50:00|29611.8|29561.8|29614.9|29564.9|29616.7|29581.3|29595.3|29559.5|525
1625000100000|2021-06-29 20:55:00|29615|29565|29615.5|29565.5|29624.6|29579.4|29597.8|29553.8|543
1625000400000|2021-06-29 21:00:00|29616.8|29566.8|29597.8|29490.8|29643.3|29580.5|29596|29490.8|50
1625000700000|2021-06-29 21:05:00|29612|29505|29599.1|29492.1|29614.6|29507.6|29592|29486.5|148
1625001000000|2021-06-29 21:10:00|29598.2|29491.2|29598.7|29523.9|29626.3|29527.9|29581.3|29491.2|268
1625001300000|2021-06-29 21:15:00|29569.3|29519.3|29607.4|29505|29620.9|29527.4|29569.3|29495.2|186
1625001600000|2021-06-29 21:20:00|29597.2|29496.7|29622|29519|29624.2|29531.4|29580.1|29490.9|265
1625001900000|2021-06-29 21:25:00|29625.6|29511|29607.6|29514.1|29626|29527.1|29570.7|29488.3|134
1625002200000|2021-06-29 21:30:00|29610.1|29503.1|29575|29525|29623|29532.5|29571.3|29491.6|184
1625002500000|2021-06-29 21:35:00|29574.9|29524.9|29573.5|29523.5|29618.9|29530.1|29572|29494|206
1625002800000|2021-06-29 21:40:00|29575.4|29525.4|29574.2|29524.2|29615.1|29549.5|29569.5|29503.2|310
1625003100000|2021-06-29 21:45:00|29620.8|29522.8|29607.1|29500.1|29620.8|29531.6|29572.3|29500|280
1625003400000|2021-06-29 21:50:00|29608.5|29501.5|29609.9|29512.1|29617|29529.8|29572.3|29501.2|181
1625003700000|2021-06-29 21:55:00|29607.9|29512.6|29582.5|29531.2|29615.1|29531.2|29578.2|29499.8|284
1625004000000|2021-06-29 22:00:00|29567.9|29547.9|29576.4|29518.3|29590.2|29547.9|29567.9|29512|566
1625004300000|2021-06-29 22:05:00|29576.5|29517.1|29575.7|29515.1|29581.2|29529|29570.8|29514.8|420
1625004600000|2021-06-29 22:10:00|29576.4|29514.7|29573.5|29522.2|29580.3|29527.2|29570.3|29514|410
1625004900000|2021-06-29 22:15:00|29574.3|29522.5|29579.2|29529.2|29580|29530|29569.9|29515.5|260
1625005200000|2021-06-29 22:20:00|29581|29531|29573.2|29517.1|29581.2|29531|29568.3|29513.5|254
1625005500000|2021-06-29 22:25:00|29573.4|29517.7|29571.5|29521.5|29578.6|29528.6|29567.1|29511.9|359
1625005800000|2021-06-29 22:30:00|29570.7|29520.7|29579.9|29518.5|29580.3|29527.4|29570.3|29509.6|348
1625006100000|2021-06-29 22:35:00|29574.9|29523.5|29575.4|29523.3|29585|29532|29572.1|29517.5|482
1625006400000|2021-06-29 22:40:00|29577.2|29524.8|29577.4|29527.4|29581.2|29529.7|29571.4|29515.5|290
1625006700000|2021-06-29 22:45:00|29578.7|29528.7|29574.6|29523|29581.8|29531.8|29570.1|29514.7|262
1625007000000|2021-06-29 22:50:00|29578.1|29520.1|29577.6|29520.7|29584.1|29527.2|29571.9|29512.6|521
1625007300000|2021-06-29 22:55:00|29577.1|29519.8|29575.9|29524.5|29583|29525.8|29570.6|29512.5|196
1625007600000|2021-06-29 23:00:00|29574.9|29524.6|29587.2|29537.2|29590.9|29539.9|29573.6|29520.9|543
1625007900000|2021-06-29 23:05:00|29585.5|29535.5|29585.6|29534.9|29592.9|29539.9|29580.4|29527.6|379
1625008200000|2021-06-29 23:10:00|29583.9|29533.9|29582.8|29530.9|29590.3|29537.9|29576.5|29525.8|388
1625008500000|2021-06-29 23:15:00|29581.6|29530.2|29581.4|29526.4|29586.8|29534.6|29576.1|29522.2|376
1625008800000|2021-06-29 23:20:00|29581.6|29527.2|29578.6|29526.9|29585.9|29535.1|29577.4|29523|384
1625009100000|2021-06-29 23:25:00|29578.5|29527.4|29580.7|29527.3|29589|29537|29576|29522.2|458
1625009400000|2021-06-29 23:30:00|29579.9|29526.1|29585.6|29531.5|29588.9|29538.1|29576.4|29520|279
1625009700000|2021-06-29 23:35:00|29584.2|29525.1|29584.4|29526.8|29590.3|29536.3|29578.5|29524.8|311
1625010000000|2021-06-29 23:40:00|29584.6|29526.7|29587|29531.8|29589.9|29537|29578.5|29524|258
1625010300000|2021-06-29 23:45:00|29586.9|29530.4|29577.3|29525.9|29586.9|29533.7|29573.4|29522.4|354
1625010600000|2021-06-29 23:50:00|29577.2|29524.9|29575.1|29519.7|29583.2|29532.5|29571.2|29519.6|332
1625010900000|2021-06-29 23:55:00|29572.8|29522|29575.6|29521.7|29580.1|29528.4|29568.6|29518|561
1625011200000|2021-06-30 00:00:00|29578.1|29521.3|29603.6|29553.6|29617.7|29561.7|29578.1|29521.3|533
1625011500000|2021-06-30 00:05:00|29602.3|29552.3|29597.4|29545.6|29604.8|29554.8|29593.6|29543.2|362
1625011800000|2021-06-30 00:10:00|29599.3|29549.3|29600.5|29550.5|29604.1|29554.1|29593|29542.4|313
1625012100000|2021-06-30 00:15:00|29598.4|29548.4|29591.1|29541.1|29604.6|29554.6|29590.5|29540.5|298
1625012400000|2021-06-30 00:20:00|29591.2|29541.2|29584.6|29534.6|29600|29550|29584.6|29534.6|332
1625012700000|2021-06-30 00:25:00|29585.2|29535.2|29580.8|29530.8|29586.5|29536.5|29578.2|29528.2|304
1625013000000|2021-06-30 00:30:00|29580.2|29530.2|29580.9|29530.9|29586.1|29536.1|29576.5|29526.5|396
1625013300000|2021-06-30 00:35:00|29581|29531|29579.4|29529.4|29586.5|29536.5|29573.7|29523.7|410
1625013600000|2021-06-30 00:40:00|29578.5|29528.5|29572.6|29522.6|29581.8|29544.9|29559.7|29516.5|341
1625013900000|2021-06-30 00:45:00|29572.1|29522.1|29575.1|29525.1|29580.4|29530.4|29567.7|29517.7|423
1625014200000|2021-06-30 00:50:00|29578.3|29528.3|29585.7|29535.7|29586.9|29536.9|29573.4|29523.4|500
1625014500000|2021-06-30 00:55:00|29585.1|29535.1|29586|29536|29588.1|29538.1|29578.6|29528.6|493
1625014800000|2021-06-30 01:00:00|29584|29534|29581.3|29531.3|29588.4|29538.4|29575.3|29525.3|559
1625015100000|2021-06-30 01:05:00|29581|29531|29581.5|29531.5|29584.7|29534.7|29578.5|29528.5|416
1625015400000|2021-06-30 01:10:00|29581.1|29531.1|29581.7|29531.7|29585.7|29535.7|29578.6|29528.6|499
1625015700000|2021-06-30 01:15:00|29582.1|29532.1|29589.9|29539.9|29594.6|29544.6|29579.5|29529.5|458
1625016000000|2021-06-30 01:20:00|29589.7|29539.7|29588.4|29538.4|29594.2|29544.2|29582.5|29532.5|375
1625016300000|2021-06-30 01:25:00|29587.3|29537.3|29586.6|29536.6|29592|29542|29583.2|29533.2|463
1625016600000|2021-06-30 01:30:00|29586.5|29536.5|29584.8|29534.8|29592.6|29542.6|29582.2|29532.2|444
1625016900000|2021-06-30 01:35:00|29583.7|29533.7|29584.4|29534.4|29587.6|29537.6|29579.5|29529.5|432
1625017200000|2021-06-30 01:40:00|29584.5|29534.5|29574.6|29524.6|29585.3|29535.3|29571.3|29521.3|464
1625017500000|2021-06-30 01:45:00|29573.9|29523.9|29568.8|29518.8|29576.4|29526.4|29567.3|29517.3|445
1625017800000|2021-06-30 01:50:00|29568.5|29518.5|29570.4|29520.4|29575.3|29525.3|29566.4|29516.4|413
1625018100000|2021-06-30 01:55:00|29570.2|29520.2|29567.1|29517.1|29574.2|29524.2|29563.9|29513.9|410
1625018400000|2021-06-30 02:00:00|29566.2|29516.2|29567.7|29517.7|29573.8|29523.8|29562.8|29512.8|359
1625018700000|2021-06-30 02:05:00|29565.3|29515.3|29562.6|29512.6|29570|29522|29540.9|29505.9|337
1625019000000|2021-06-30 02:10:00|29562.1|29512.1|29560|29510|29567.3|29517.3|29557.3|29507.3|370
1625019300000|2021-06-30 02:15:00|29559.4|29509.4|29559.3|29509.3|29570|29520|29557.2|29507.2|290
1625019600000|2021-06-30 02:20:00|29556|29506|29557.8|29507.8|29565.9|29515.9|29555.8|29505.8|348
1625019900000|2021-06-30 02:25:00|29557.9|29507.9|29565.6|29515.6|29573.5|29523.5|29557.9|29507.9|363
1625020200000|2021-06-30 02:30:00|29569.3|29519.3|29567.2|29517.2|29572.1|29522.1|29562.7|29512.7|291
1625020500000|2021-06-30 02:35:00|29567|29517|29567|29517|29571.6|29521.6|29563.7|29513.7|236
1625020800000|2021-06-30 02:40:00|29567.8|29517.8|29565.1|29515.1|29572.9|29522.9|29565|29515|330
1625021100000|2021-06-30 02:45:00|29565|29515|29574.4|29524.4|29575.8|29525.8|29564.5|29514.5|346
1625021400000|2021-06-30 02:50:00|29575.1|29525.1|29573.6|29523.6|29579.5|29529.5|29569.7|29519.7|349
1625021700000|2021-06-30 02:55:00|29573.9|29523.9|29577.5|29527.5|29582.5|29532.5|29572.7|29522.7|346
1625022000000|2021-06-30 03:00:00|29578.5|29528.5|29577|29527|29584.2|29534.2|29575.7|29525.7|354
1625022300000|2021-06-30 03:05:00|29580.3|29530.3|29585.8|29535.8|29591.4|29541.4|29577.7|29527.7|363
1625022600000|2021-06-30 03:10:00|29588.4|29538.4|29582.7|29532.7|29591.2|29541.2|29581.3|29531.3|408
1625022900000|2021-06-30 03:15:00|29583|29533|29589.4|29539.4|29589.8|29539.8|29582.3|29532.3|345
1625023200000|2021-06-30 03:20:00|29587.2|29537.2|29583.7|29533.7|29589.6|29539.6|29581.5|29531.5|297
1625023500000|2021-06-30 03:25:00|29585.1|29535.1|29584.1|29534.1|29592.4|29542.4|29582.3|29532.3|357
1625023800000|2021-06-30 03:30:00|29584|29534|29585.3|29535.3|29590.3|29540.3|29581.5|29531.5|282
1625024100000|2021-06-30 03:35:00|29586.8|29536.8|29583.2|29533.2|29589.2|29539.2|29581.7|29531.7|248
1625024400000|2021-06-30 03:40:00|29583.4|29533.4|29583.3|29533.3|29586.8|29536.8|29578.8|29528.8|306
1625024700000|2021-06-30 03:45:00|29583.5|29533.5|29587.9|29537.9|29589.4|29539.4|29581.7|29531.7|560
1625025000000|2021-06-30 03:50:00|29587.8|29537.8|29580.4|29530.4|29589.2|29539.2|29579.8|29529.8|381
1625025300000|2021-06-30 03:55:00|29580.5|29530.5|29577.1|29527.1|29584.3|29534.3|29573.5|29523.5|386
1625025600000|2021-06-30 04:00:00|29577.7|29527.7|29583.9|29533.9|29585.1|29535.1|29576.8|29526.8|441
1625025900000|2021-06-30 04:05:00|29583.5|29533.5|29579.2|29529.2|29585|29535|29576.4|29526.4|224
1625026200000|2021-06-30 04:10:00|29579.8|29529.8|29580.5|29530.5|29583.7|29533.7|29574.8|29524.8|287
1625026500000|2021-06-30 04:15:00|29581.2|29531.2|29579.8|29529.8|29589.7|29539.7|29575.8|29525.8|309
1625026800000|2021-06-30 04:20:00|29581.9|29531.9|29573.1|29523.1|29582.3|29532.3|29570.8|29520.8|324
1625027100000|2021-06-30 04:25:00|29574.1|29524.1|29574.8|29524.8|29580.6|29530.6|29569.7|29519.7|391
1625027400000|2021-06-30 04:30:00|29573.7|29523.7|29577|29527|29581.3|29531.3|29572.2|29522.2|326
1625027700000|2021-06-30 04:35:00|29576.8|29526.8|29582|29532|29584.7|29534.7|29574.1|29524.1|258
1625028000000|2021-06-30 04:40:00|29581.5|29531.5|29576.4|29526.4|29582.2|29532.2|29574.3|29524|305
1625028300000|2021-06-30 04:45:00|29576.3|29526.3|29583.1|29533.1|29590.2|29540.2|29576.3|29526.3|633
1625028600000|2021-06-30 04:50:00|29583.2|29533.2|29583.4|29533.4|29587.8|29537.8|29580.7|29530.7|828
1625028900000|2021-06-30 04:55:00|29583.3|29533.3|29585.6|29535.6|29588.2|29547.7|29566.9|29530.6|818
1625029200000|2021-06-30 05:00:00|29586.3|29536.3|29591.2|29541.2|29591.7|29557.3|29567.2|29532.5|836
1625029500000|2021-06-30 05:05:00|29591.6|29541.6|29567.1|29547.1|29591.6|29553.8|29562.3|29527.7|748
1625029800000|2021-06-30 05:10:00|29568.2|29548.2|29563.8|29543.8|29582.3|29548.3|29559.2|29524.3|689
1625030100000|2021-06-30 05:15:00|29563.4|29543.4|29555.7|29535.7|29582.5|29548.6|29555.3|29519.5|844
1625030400000|2021-06-30 05:20:00|29555.1|29535.1|29574.3|29524.3|29576.2|29542.3|29554.3|29519.2|766
1625030700000|2021-06-30 05:25:00|29574.4|29524.4|29560.5|29540.5|29583.4|29544.9|29558|29523.1|639
1625031000000|2021-06-30 05:30:00|29560.4|29540.4|29579.4|29529.4|29583.5|29548.3|29556.8|29523.1|722
1625031300000|2021-06-30 05:35:00|29579.6|29529.6|29568.4|29548.4|29583.3|29549|29562.5|29527.8|426
1625031600000|2021-06-30 05:40:00|29568.7|29548.7|29580.7|29530.7|29588.5|29552.4|29559.1|29525.7|634
1625031900000|2021-06-30 05:45:00|29582.4|29532.4|29569.2|29549.2|29590.3|29556.5|29565.9|29530.8|481
1625032200000|2021-06-30 05:50:00|29571|29551|29576.3|29556.3|29591.1|29558.3|29567.9|29531.6|425
1625032500000|2021-06-30 05:55:00|29576.2|29556.2|29618.2|29568.2|29620.4|29570.4|29574.3|29540.6|439
1625032800000|2021-06-30 06:00:00|29619.4|29569.4|29598.4|29578.4|29619.4|29580.8|29592.4|29564.7|587
1625033100000|2021-06-30 06:05:00|29597.7|29577.7|29587.9|29567.9|29600.1|29580.1|29581.2|29561.2|579
1625033400000|2021-06-30 06:10:00|29587.5|29567.5|29587|29567|29589.1|29569.1|29582.2|29562.2|451
1625033700000|2021-06-30 06:15:00|29586.6|29566.6|29581.8|29561.8|29588.1|29568.1|29577.9|29557.9|432
1625034000000|2021-06-30 06:20:00|29582.7|29562.7|29580.5|29560.5|29584.7|29564.7|29575.6|29555.6|595
1625034300000|2021-06-30 06:25:00|29580.7|29560.7|29578.2|29558.2|29581.7|29561.7|29577.3|29557.3|424
1625034600000|2021-06-30 06:30:00|29577.9|29557.9|29563.2|29543.2|29580.2|29560.2|29556.3|29536.3|554
1625034900000|2021-06-30 06:35:00|29562.7|29542.7|29580.9|29560.9|29588.2|29568.2|29559.5|29539.5|597
1625035200000|2021-06-30 06:40:00|29580.6|29560.6|29573|29553|29580.6|29560.6|29564.7|29544.7|744
1625035500000|2021-06-30 06:45:00|29572.9|29552.9|29559.8|29539.8|29580.5|29560.5|29557.8|29537.8|677
1625035800000|2021-06-30 06:50:00|29559.7|29539.7|29556.6|29536.6|29562.3|29542.3|29548.2|29528.2|546
1625036100000|2021-06-30 06:55:00|29557.1|29537.1|29555.1|29535.1|29558.3|29538.3|29548.6|29528.6|682
1625036400000|2021-06-30 07:00:00|29555.4|29535.4|29570.3|29550.3|29578.2|29558.2|29554|29534|840
1625036700000|2021-06-30 07:05:00|29570|29550|29574.4|29554.4|29577.9|29557.9|29564.7|29544.7|748
1625037000000|2021-06-30 07:10:00|29573.8|29553.8|29573.5|29553.5|29581|29561|29570.2|29550.2|575
1625037300000|2021-06-30 07:15:00|29573.6|29553.6|29570.3|29550.3|29577.6|29557.6|29565.8|29545.8|618
1625037600000|2021-06-30 07:20:00|29570.8|29550.8|29572.2|29552.2|29573.9|29553.9|29560.8|29540.8|588
1625037900000|2021-06-30 07:25:00|29572.3|29552.3|29579.5|29559.5|29580.1|29560.1|29561.4|29541.4|672
1625038200000|2021-06-30 07:30:00|29579.2|29559.2|29576.6|29556.6|29582.8|29562.8|29572.4|29552.4|711
1625038500000|2021-06-30 07:35:00|29576.7|29556.7|29570.7|29550.7|29579.7|29559.7|29566.9|29546.9|617
1625038800000|2021-06-30 07:40:00|29571|29551|29568|29548|29572|29552|29558.8|29538.8|550
1625039100000|2021-06-30 07:45:00|29567.9|29547.9|29557.3|29537.3|29569.8|29549.8|29557|29537|553
1625039400000|2021-06-30 07:50:00|29558.2|29538.2|29519.7|29499.7|29564.3|29544.3|29517.1|29497.1|636
1625039700000|2021-06-30 07:55:00|29520.2|29500.2|29541.4|29521.4|29542.2|29522.2|29510.8|29490.8|656
1625040000000|2021-06-30 08:00:00|29541.6|29521.6|29558.5|29538.5|29563.4|29543.4|29539.6|29519.6|618
1625040300000|2021-06-30 08:05:00|29559|29539|29546.4|29526.4|29563|29543|29539|29519|624
1625040600000|2021-06-30 08:10:00|29546.5|29526.5|29579.5|29559.5|29580.2|29560.2|29545|29525|668
1625040900000|2021-06-30 08:15:00|29581.1|29561.1|29596.6|29576.6|29611.2|29591.2|29580.6|29560.6|786
1625041200000|2021-06-30 08:20:00|29595.5|29575.5|29601.4|29581.4|29603.6|29583.6|29585.7|29565.7|710
1625041500000|2021-06-30 08:25:00|29602|29582|29586.2|29566.2|29604.8|29584.8|29584.9|29564.9|614
1625041800000|2021-06-30 08:30:00|29585.9|29565.9|29577.3|29557.3|29589.8|29569.8|29573.8|29553.8|682
1625042100000|2021-06-30 08:35:00|29577.2|29557.2|29585.3|29565.3|29585.8|29565.8|29566|29546|654
1625042400000|2021-06-30 08:40:00|29585.8|29565.8|29603.9|29583.9|29605.6|29585.6|29580.2|29560.2|706
1625042700000|2021-06-30 08:45:00|29604.2|29584.2|29620.7|29600.7|29631.8|29611.8|29601.8|29581.8|716
1625043000000|2021-06-30 08:50:00|29620.5|29600.5|29597|29577|29620.7|29600.7|29594.9|29574.9|619
1625043300000|2021-06-30 08:55:00|29596.2|29576.2|29612|29592|29614.9|29594.9|29592.8|29572.8|710
1625043600000|2021-06-30 09:00:00|29612.2|29592.2|29600.8|29580.8|29618|29598|29600.3|29580.3|728
1625043900000|2021-06-30 09:05:00|29601.2|29581.2|29582.9|29562.9|29602.9|29582.9|29582.1|29562.1|698
1625044200000|2021-06-30 09:10:00|29582.7|29562.7|29597.7|29577.7|29597.9|29577.9|29575.4|29555.4|645
1625044500000|2021-06-30 09:15:00|29598.1|29578.1|29588.9|29568.9|29601.7|29581.7|29586.2|29566.2|585
1625044800000|2021-06-30 09:20:00|29588.8|29568.8|29567.5|29547.5|29589.7|29569.7|29566.7|29546.7|576
1625045100000|2021-06-30 09:25:00|29568.3|29548.3|29575.4|29555.4|29585.8|29565.8|29567.3|29547.3|638
1625045400000|2021-06-30 09:30:00|29575.3|29555.3|29573.1|29553.1|29578.7|29558.7|29571|29551|602
1625045700000|2021-06-30 09:35:00|29574|29554|29574.2|29554.2|29577.1|29557.1|29564.4|29544.4|620
1625046000000|2021-06-30 09:40:00|29573.7|29553.7|29575.7|29555.7|29581.7|29561.7|29571.7|29551.7|580
1625046300000|2021-06-30 09:45:00|29575.2|29555.2|29585.8|29565.8|29587.5|29567.5|29575.2|29555.2|506
1625046600000|2021-06-30 09:50:00|29585.9|29565.9|29585.2|29565.2|29592.2|29572.2|29579|29559|622
1625046900000|2021-06-30 09:55:00|29584.8|29564.8|29582.6|29562.6|29592.7|29572.7|29571.7|29551.7|586
1625047200000|2021-06-30 10:00:00|29582.7|29562.7|29568.7|29548.7|29584.7|29564.7|29556.4|29536.4|759
1625047500000|2021-06-30 10:05:00|29569.2|29549.2|29558.6|29538.6|29574.5|29554.5|29553.5|29533.5|651
1625047800000|2021-06-30 10:10:00|29559|29539|29577|29557|29577.9|29557.9|29557.9|29537.9|570
1625048100000|2021-06-30 10:15:00|29576.8|29556.8|29578.9|29558.9|29582.8|29562.8|29573|29553|557
1625048400000|2021-06-30 10:20:00|29579.1|29559.1|29575|29555|29580.1|29560.1|29570.5|29550.5|612
1625048700000|2021-06-30 10:25:00|29575.3|29555.3|29576.9|29556.9|29577.9|29557.9|29571.1|29551.1|533
1625049000000|2021-06-30 10:30:00|29576.2|29556.2|29559.3|29539.3|29576.7|29556.7|29558|29538|597
1625049300000|2021-06-30 10:35:00|29558.7|29538.7|29564.2|29544.2|29565.4|29545.4|29557.4|29537.4|597
1625049600000|2021-06-30 10:40:00|29565.3|29545.3|29570|29550|29573.9|29553.9|29562.1|29542.1|573
1625049900000|2021-06-30 10:45:00|29570.2|29550.2|29574.3|29554.3|29577.4|29557.4|29567.4|29547.4|544
1625050200000|2021-06-30 10:50:00|29573.7|29553.7|29571.8|29551.8|29576|29556|29567.9|29547.9|546
1625050500000|2021-06-30 10:55:00|29571.7|29551.7|29582.4|29562.4|29584.5|29564.5|29571.1|29551.1|661
1625050800000|2021-06-30 11:00:00|29582.9|29562.9|29591.8|29571.8|29600.3|29580.3|29577.8|29557.8|684
1625051100000|2021-06-30 11:05:00|29591|29571|29568.7|29548.7|29591.5|29571.5|29568.7|29548.7|642
1625051400000|2021-06-30 11:10:00|29569.8|29549.8|29590.6|29570.6|29600.4|29580.4|29569.8|29549.8|621
1625051700000|2021-06-30 11:15:00|29589.6|29569.6|29598.2|29578.2|29601.3|29581.3|29589.6|29569.6|477
1625052000000|2021-06-30 11:20:00|29597.5|29577.5|29571.1|29551.1|29599.1|29579.1|29569.8|29549.8|624
1625052300000|2021-06-30 11:25:00|29570.8|29550.8|29584.1|29564.1|29595|29575|29570.1|29550.1|598
1625052600000|2021-06-30 11:30:00|29584|29564|29593.3|29573.3|29598.5|29578.5|29582.1|29562.1|571
1625052900000|2021-06-30 11:35:00|29591.9|29571.9|29577.3|29557.3|29593.4|29573.4|29576.8|29556.8|598
1625053200000|2021-06-30 11:40:00|29576.9|29556.9|29583.6|29563.6|29584.6|29564.6|29569.5|29549.5|585
1625053500000|2021-06-30 11:45:00|29583.7|29563.7|29585.5|29565.5|29589.5|29569.5|29582.1|29562.1|570
1625053800000|2021-06-30 11:50:00|29585.7|29565.7|29578|29558|29585.8|29565.8|29576.1|29556.1|591
1625054100000|2021-06-30 11:55:00|29577.9|29557.9|29566.6|29546.6|29578.1|29558.1|29562.5|29542.5|658
1625054400000|2021-06-30 12:00:00|29565.4|29545.4|29590.3|29570.3|29590.9|29570.9|29557.2|29537.2|727
1625054700000|2021-06-30 12:05:00|29588.8|29568.8|29604.6|29584.6|29605.8|29585.8|29567.2|29547.2|755
1625055000000|2021-06-30 12:10:00|29605.4|29585.4|29603.4|29583.4|29612.9|29592.9|29599.3|29579.3|666
1625055300000|2021-06-30 12:15:00|29601.4|29581.4|29578.1|29558.1|29604.9|29584.9|29578.1|29558.1|849
1625055600000|2021-06-30 12:20:00|29578.3|29558.3|29593|29573|29596.7|29576.7|29562.8|29542.8|730
1625055900000|2021-06-30 12:25:00|29593.4|29573.4|29616.9|29596.9|29620.4|29600.4|29591|29571|747
1625056200000|2021-06-30 12:30:00|29616.6|29596.6|29616.8|29596.8|29618.9|29598.9|29610.3|29590.3|811
1625056500000|2021-06-30 12:35:00|29617|29597|29611.9|29591.9|29619.5|29599.5|29610.6|29590.6|732
1625056800000|2021-06-30 12:40:00|29612.5|29592.5|29619.3|29599.3|29621|29601|29611.7|29591.7|597
1625057100000|2021-06-30 12:45:00|29619.2|29599.2|29618|29598|29623.5|29603.5|29617.5|29597.5|557
1625057400000|2021-06-30 12:50:00|29618.4|29598.4|29596.4|29576.4|29618.4|29598.4|29595.7|29575.7|673
1625057700000|2021-06-30 12:55:00|29596.6|29576.6|29598|29578|29602.6|29582.6|29591.6|29571.6|707
1625058000000|2021-06-30 13:00:00|29598.8|29578.8|29605|29585|29608.7|29588.7|29597.6|29577.6|672
1625058300000|2021-06-30 13:05:00|29605.8|29585.8|29607.5|29587.5|29608.6|29588.6|29602.1|29582.1|629
1625058600000|2021-06-30 13:10:00|29607.6|29587.6|29608|29588|29610.1|29590.1|29587.7|29567.7|637
1625058900000|2021-06-30 13:15:00|29607.8|29587.8|29632.6|29612.6|29636.9|29616.9|29605.4|29585.4|694
1625059200000|2021-06-30 13:20:00|29634|29614|29627.4|29607.4|29635.5|29615.5|29622.3|29602.3|750
1625059500000|2021-06-30 13:25:00|29627.6|29607.6|29629.5|29609.5|29634.6|29614.6|29626.2|29606.2|592
1625059800000|2021-06-30 13:30:00|29630|29610|29618.4|29598.4|29632.5|29612.5|29616.3|29596.3|638
1625060100000|2021-06-30 13:35:00|29618.5|29598.5|29633.6|29613.6|29634.4|29614.4|29616|29596|565
1625060400000|2021-06-30 13:40:00|29633.3|29613.3|29646.3|29626.3|29646.6|29626.6|29630.8|29610.8|600
1625060700000|2021-06-30 13:45:00|29646.5|29626.5|29632.5|29612.5|29648.8|29628.8|29629.4|29609.4|619
1625061000000|2021-06-30 13:50:00|29632.4|29612.4|29644.3|29624.3|29648.1|29628.1|29631.2|29611.2|656
1625061300000|2021-06-30 13:55:00|29644.2|29624.2|29626.9|29606.9|29645|29625|29626.7|29606.7|610
1625061600000|2021-06-30 14:00:00|29627.3|29607.3|29652|29632|29660.8|29640.8|29623.8|29603.8|623
1625061900000|2021-06-30 14:05:00|29651.9|29631.9|29667.6|29647.6|29671.2|29651.2|29649.3|29629.3|590
1625062200000|2021-06-30 14:10:00|29668.2|29648.2|29685.4|29665.4|29690.9|29670.9|29667.6|29647.6|606
1625062500000|2021-06-30 14:15:00|29685.5|29665.5|29688.9|29668.9|29690.2|29670.2|29682.6|29662.6|526
1625062800000|2021-06-30 14:20:00|29688.8|29668.8|29705.9|29685.9|29706|29686|29687.4|29667.4|626
1625063100000|2021-06-30 14:25:00|29705.1|29685.1|29693.2|29673.2|29705.7|29685.7|29687|29667|562
1625063400000|2021-06-30 14:30:00|29693.3|29673.3|29676|29656|29702.1|29682.1|29675.9|29655.9|555
1625063700000|2021-06-30 14:35:00|29676.1|29656.1|29666.6|29646.6|29680.7|29660.7|29663.5|29643.5|617
1625064000000|2021-06-30 14:40:00|29664.9|29644.9|29674.2|29654.2|29679.5|29659.5|29654.4|29634.4|642
1625064300000|2021-06-30 14:45:00|29674.8|29654.8|29653.8|29633.8|29679|29659|29653.5|29633.5|610
1625064600000|2021-06-30 14:50:00|29653.3|29633.3|29622.5|29602.5|29659.5|29639.5|29618.1|29598.1|661
1625064900000|2021-06-30 14:55:00|29622.8|29602.8|29606.2|29586.2|29652.7|29632.7|29588.8|29568.8|804
1625065200000|2021-06-30 15:00:00|29606.4|29586.4|29584.4|29564.4|29630|29610|29568|29548|773
1625065500000|2021-06-30 15:05:00|29583.8|29563.8|29629.8|29609.8|29637|29617|29580.4|29560.4|652
1625065800000|2021-06-30 15:10:00|29630.1|29610.1|29627.6|29607.6|29635.8|29615.8|29620|29600|668
1625066100000|2021-06-30 15:15:00|29628.2|29608.2|29640.8|29620.8|29648.2|29628.2|29626.8|29606.8|625
1625066400000|2021-06-30 15:20:00|29640.7|29620.7|29652|29632|29656.6|29636.6|29640.2|29620.2|622
1625066700000|2021-06-30 15:25:00|29653.2|29633.2|29645.6|29625.6|29656.6|29636.6|29644.1|29624.1|555
1625067000000|2021-06-30 15:30:00|29645.2|29625.2|29677.8|29657.8|29685.8|29665.8|29645.1|29625.1|595
1625067300000|2021-06-30 15:35:00|29680.3|29660.3|29650.9|29630.9|29693.4|29673.4|29650.9|29630.9|563
1625067600000|2021-06-30 15:40:00|29652|29632|29662|29642|29672.1|29652.1|29650.1|29630.1|636
1625067900000|2021-06-30 15:45:00|29661.6|29641.6|29676.7|29656.7|29685.3|29665.3|29659.9|29639.9|624
1625068200000|2021-06-30 15:50:00|29676.9|29656.9|29677.9|29657.9|29683.1|29663.1|29671.3|29651.3|514
1625068500000|2021-06-30 15:55:00|29677.5|29657.5|29681.4|29661.4|29705.1|29685.1|29675.1|29655.1|564
1625068800000|2021-06-30 16:00:00|29682.5|29662.5|29676.3|29656.3|29684.1|29664.1|29663.3|29643.3|502
1625069100000|2021-06-30 16:05:00|29676.2|29656.2|29672.2|29652.2|29678.4|29658.4|29671|29651|456
1625069400000|2021-06-30 16:10:00|29671.7|29651.7|29661|29641|29675.3|29655.3|29660.4|29640.4|433
1625069700000|2021-06-30 16:15:00|29660.8|29640.8|29660.2|29640.2|29665.5|29645.5|29657.6|29637.6|454
1625070000000|2021-06-30 16:20:00|29660|29640|29667.7|29647.7|29669.3|29649.3|29659.4|29639.4|484
1625070300000|2021-06-30 16:25:00|29667.8|29647.8|29676.6|29656.6|29676.9|29656.9|29663.6|29643.6|418
1625070600000|2021-06-30 16:30:00|29676.7|29656.7|29677.2|29657.2|29680.3|29660.3|29674.5|29654.5|416
1625070900000|2021-06-30 16:35:00|29677.1|29657.1|29679.7|29659.7|29680.2|29660.2|29673.3|29653.3|398
1625071200000|2021-06-30 16:40:00|29680|29660|29672.8|29652.8|29682.1|29662.1|29672.4|29652.4|411
1625071500000|2021-06-30 16:45:00|29671.8|29651.8|29666.8|29646.8|29675.1|29655.1|29666.4|29646.4|379
1625071800000|2021-06-30 16:50:00|29666.7|29646.7|29661.7|29641.7|29669.1|29649.1|29661.4|29641.4|385
1625072100000|2021-06-30 16:55:00|29662.2|29642.2|29674.9|29654.9|29679.3|29659.3|29658.8|29638.8|463
1625072400000|2021-06-30 17:00:00|29675.7|29655.7|29668.4|29648.4|29675.7|29655.7|29665.7|29645.7|532
1625072700000|2021-06-30 17:05:00|29667.4|29647.4|29672|29652|29672.4|29652.4|29666.3|29646.3|397
1625073000000|2021-06-30 17:10:00|29672.4|29652.4|29666.1|29646.1|29673.6|29653.6|29662.3|29642.3|441
1625073300000|2021-06-30 17:15:00|29666.4|29646.4|29661.9|29641.9|29666.9|29646.9|29660.6|29640.6|386
1625073600000|2021-06-30 17:20:00|29660.8|29640.8|29653|29633|29662.7|29642.7|29650.4|29630.4|461
1625073900000|2021-06-30 17:25:00|29653.3|29633.3|29660.5|29640.5|29661.3|29641.3|29652.9|29632.9|443
1625074200000|2021-06-30 17:30:00|29660.9|29640.9|29659.3|29639.3|29663.1|29643.1|29656.1|29636.1|388
1625074500000|2021-06-30 17:35:00|29659.7|29639.7|29663.4|29643.4|29664.8|29644.8|29659.1|29639.1|389
1625074800000|2021-06-30 17:40:00|29663.5|29643.5|29664.1|29644.1|29669.2|29649.2|29661.1|29641.1|383
1625075100000|2021-06-30 17:45:00|29664.8|29644.8|29663.9|29643.9|29666.6|29646.6|29662.8|29642.8|389
1625075400000|2021-06-30 17:50:00|29664|29644|29666.7|29646.7|29669.4|29649.4|29661.9|29641.9|377
1625075700000|2021-06-30 17:55:00|29666.8|29646.8|29663.4|29643.4|29668.9|29648.9|29662.1|29642.1|422
1625076000000|2021-06-30 18:00:00|29663.6|29643.6|29665.7|29645.7|29668.2|29648.2|29660.8|29640.8|436
1625076300000|2021-06-30 18:05:00|29666.1|29646.1|29670.8|29650.8|29673.6|29653.6|29665|29645|421
1625076600000|2021-06-30 18:10:00|29670.4|29650.4|29672.6|29652.6|29675.6|29655.6|29668.5|29648.5|403
1625076900000|2021-06-30 18:15:00|29672.3|29652.3|29671.8|29651.8|29675.1|29655.1|29669.9|29649.9|307
1625077200000|2021-06-30 18:20:00|29671.6|29651.6|29670.1|29650.1|29673.5|29653.5|29668.5|29648.5|348
1625077500000|2021-06-30 18:25:00|29669.9|29649.9|29673.5|29653.5|29674.2|29654.2|29668.4|29648.4|323
1625077800000|2021-06-30 18:30:00|29673.7|29653.7|29677.8|29657.8|29679.5|29659.5|29673.7|29653.7|335
1625078100000|2021-06-30 18:35:00|29678|29658|29675.1|29655.1|29680.3|29660.3|29672.3|29652.3|363
1625078400000|2021-06-30 18:40:00|29675.8|29655.8|29674.8|29654.8|29679.4|29659.4|29674.3|29654.3|367
1625078700000|2021-06-30 18:45:00|29675.1|29655.1|29685.3|29665.3|29685.4|29665.4|29672.8|29652.8|417
1625079000000|2021-06-30 18:50:00|29684.2|29664.2|29683.6|29663.6|29684.7|29664.7|29678.7|29658.7|440
1625079300000|2021-06-30 18:55:00|29683.5|29663.5|29679.2|29659.2|29684.5|29664.5|29678.6|29658.6|487
1625079600000|2021-06-30 19:00:00|29679.4|29659.4|29678.5|29658.5|29683.4|29663.4|29678|29658|381
1625079900000|2021-06-30 19:05:00|29678.7|29658.7|29672.1|29652.1|29679.3|29659.3|29669.6|29649.6|411
1625080200000|2021-06-30 19:10:00|29674|29654|29671.7|29651.7|29674.2|29654.2|29668.2|29648.2|313
1625080500000|2021-06-30 19:15:00|29671.8|29651.8|29672.2|29652.2|29673.7|29653.7|29667.1|29647.1|335
1625080800000|2021-06-30 19:20:00|29672|29652|29671.6|29651.6|29674.9|29654.9|29668.7|29648.7|334
1625081100000|2021-06-30 19:25:00|29670.9|29650.9|29660.2|29640.2|29672.9|29652.9|29658.5|29638.5|430
1625081400000|2021-06-30 19:30:00|29659.9|29639.9|29657.1|29637.1|29662.3|29642.3|29655.4|29635.4|322
1625081700000|2021-06-30 19:35:00|29656.3|29636.3|29651.9|29631.9|29660.9|29640.9|29648.9|29628.9|357
1625082000000|2021-06-30 19:40:00|29651.8|29631.8|29644.3|29624.3|29652.2|29632.2|29639.7|29619.7|406
1625082300000|2021-06-30 19:45:00|29643.8|29623.8|29639|29619|29651|29631|29632|29599|520
1625082600000|2021-06-30 19:50:00|29638.9|29618.9|29641.5|29621.5|29658.9|29626.4|29635.8|29607.3|453
1625082900000|2021-06-30 19:55:00|29641.8|29621.8|29637.9|29617.9|29659.5|29627.1|29636.6|29600.7|698
1625083200000|2021-06-30 20:00:00|29637.8|29617.8|29652|29602|29658.5|29623.4|29633.9|29598.9|525
1625083500000|2021-06-30 20:05:00|29653|29603|29639.4|29619.4|29654.9|29621.1|29633.6|29596|458
1625083800000|2021-06-30 20:10:00|29653.2|29603.2|29639.9|29619.9|29655.9|29621.5|29634.3|29599.6|654
1625084100000|2021-06-30 20:15:00|29640.1|29620.1|29639.6|29619.6|29656.1|29621.5|29636.2|29602.2|690
1625084400000|2021-06-30 20:20:00|29639.4|29619.4|29641|29621|29654.2|29621.3|29636.5|29602.7|664
1625084700000|2021-06-30 20:25:00|29640.3|29620.3|29636.4|29616.4|29654.7|29620.8|29635.4|29601.3|700
1625085000000|2021-06-30 20:30:00|29636.7|29616.7|29652.6|29602.6|29654.3|29619.1|29634.2|29599.1|709
1625085300000|2021-06-30 20:35:00|29652.3|29602.3|29654|29604|29655.5|29619.6|29634.4|29596.2|686
1625085600000|2021-06-30 20:40:00|29638.5|29618.5|29650.7|29600.7|29655.6|29619.1|29631.6|29597.3|765
1625085900000|2021-06-30 20:45:00|29651.5|29601.5|29654.4|29601.9|29656.8|29619.5|29632.1|29596.8|722
1625086200000|2021-06-30 20:50:00|29652.3|29602.3|29650.4|29600.4|29653.9|29619.2|29631.1|29594.6|684
1625086500000|2021-06-30 20:55:00|29651|29601|29655|29605|29661.8|29609.3|29642.3|29592.3|796
1625086800000|2021-06-30 21:00:00|29656.7|29601.2|29657|29604.8|29660|29607.6|29655|29594.9|53
1625087100000|2021-06-30 21:05:00|29659.7|29607|29658.6|29604|29685.8|29609.9|29651.1|29578.8|190
1625087400000|2021-06-30 21:10:00|29658.4|29601.8|29655.3|29605.3|29673.1|29605.3|29648.8|29590.7|127
1625087700000|2021-06-30 21:15:00|29660.6|29603.7|29665.7|29601|29668.6|29624.3|29644|29596.7|143
1625088000000|2021-06-30 21:20:00|29667.4|29599|29654.5|29604.5|29672.8|29625|29643|29595.2|157
1625088300000|2021-06-30 21:25:00|29643.8|29623.8|29657.4|29607.4|29671|29624.7|29643.8|29599.1|98
1625088600000|2021-06-30 21:30:00|29660|29610|29657|29607|29670.2|29612|29656|29600.9|137
1625088900000|2021-06-30 21:35:00|29658.6|29608.6|29666.5|29601|29669.4|29624.8|29644.6|29601|142
1625089200000|2021-06-30 21:40:00|29668|29608.4|29655.3|29605.3|29668|29622.4|29642.3|29597.5|166
1625089500000|2021-06-30 21:45:00|29656.4|29606.4|29659.7|29600.8|29666.2|29607.7|29651.2|29597.3|198
1625089800000|2021-06-30 21:50:00|29660.1|29600.6|29655.7|29605.7|29671.5|29611.6|29654.5|29598.5|189
1625090100000|2021-06-30 21:55:00|29656|29606|29657.7|29602.5|29668.6|29611.6|29652.2|29595.7|188
1625090400000|2021-06-30 22:00:00|29657.6|29605.3|29654.6|29604.6|29663.2|29607.8|29650.6|29598|347
1625090700000|2021-06-30 22:05:00|29654.3|29604.3|29655.7|29605.7|29658.8|29608.8|29649.4|29599.4|236
1625091000000|2021-06-30 22:10:00|29655.6|29605.6|29655.1|29605.1|29658.4|29608.4|29650.4|29600.4|243
1625091300000|2021-06-30 22:15:00|29655.5|29605.5|29655.6|29605.6|29657.3|29607.3|29649.3|29599.3|182
1625091600000|2021-06-30 22:20:00|29655.5|29605.5|29656.3|29606.3|29658.4|29608.4|29651.9|29601.9|167
1625091900000|2021-06-30 22:25:00|29654.7|29604.7|29654.8|29604.8|29658.6|29620.7|29640.4|29601.7|178
1625092200000|2021-06-30 22:30:00|29655.6|29605.6|29657.3|29607.3|29661.3|29622.5|29642.5|29602.9|157
1625092500000|2021-06-30 22:35:00|29661|29611|29657.3|29607.3|29663.3|29623|29643|29605|171
1625092800000|2021-06-30 22:40:00|29660.3|29610.3|29662.7|29612.7|29663.2|29613.2|29655.7|29605.7|158
1625093100000|2021-06-30 22:45:00|29661.1|29611.1|29661.9|29611.9|29665.2|29623.3|29640.6|29605.7|198
1625093400000|2021-06-30 22:50:00|29660.7|29610.7|29660.4|29610.4|29664.9|29627.7|29644.7|29608.3|197
1625093700000|2021-06-30 22:55:00|29660.6|29610.6|29651.7|29601.7|29661.5|29625|29636.3|29600.5|222
1625094000000|2021-06-30 23:00:00|29653.6|29603.6|29638.3|29618.3|29658.6|29623.6|29635.9|29600.2|249
1625094300000|2021-06-30 23:05:00|29638.1|29618.1|29655|29605|29655.8|29619.9|29636.9|29597.5|189
1625094600000|2021-06-30 23:10:00|29653.2|29603.2|29652.5|29602.5|29657.4|29621|29636.4|29600.6|187
1625094900000|2021-06-30 23:15:00|29653|29603|29635.1|29615.1|29656.4|29619.4|29633.8|29598.4|223
1625095200000|2021-06-30 23:20:00|29635.2|29615.2|29658.5|29608.5|29661.5|29620.7|29634.1|29599.6|289
1625095500000|2021-06-30 23:25:00|29658.7|29608.7|29657|29607|29661|29622.5|29638.5|29601.6|204
1625095800000|2021-06-30 23:30:00|29656.9|29606.9|29664.2|29614.2|29664.2|29626.3|29638.9|29603.3|238
1625096100000|2021-06-30 23:35:00|29664.9|29614.9|29662|29612|29665.9|29626.4|29643.2|29605.3|266
1625096400000|2021-06-30 23:40:00|29661.8|29611.8|29659.4|29609.4|29666.1|29628.1|29645.2|29606.4|224
1625096700000|2021-06-30 23:45:00|29658.4|29608.4|29662.3|29612.3|29666|29627|29641.7|29605.8|248
1625097000000|2021-06-30 23:50:00|29662.8|29612.8|29665.3|29615.3|29666.9|29623.9|29640.6|29606.9|190
1625097300000|2021-06-30 23:55:00|29665.2|29615.2|29662.4|29612.4|29666.8|29627.5|29641.9|29606.8|171
1625097600000|2021-07-01 00:00:00|29662.7|29612.7|29665.4|29615.4|29670.9|29635.2|29648.5|29611.9|309
1625097900000|2021-07-01 00:05:00|29665.2|29615.2|29673.5|29623.5|29673.8|29635.6|29648.5|29612.8|352
1625098200000|2021-07-01 00:10:00|29673.7|29623.7|29670.8|29620.8|29674.9|29636.2|29655|29619.3|283
1625098500000|2021-07-01 00:15:00|29670.6|29620.6|29659.3|29639.3|29676.6|29639.3|29652.6|29618|256
1625098800000|2021-07-01 00:20:00|29678.4|29628.4|29680.9|29630.9|29684.7|29634.7|29672.8|29622.8|375
1625099100000|2021-07-01 00:25:00|29680.5|29630.5|29677.3|29627.3|29682.4|29640|29659.4|29624.6|328
1625099400000|2021-07-01 00:30:00|29676.5|29626.5|29674.1|29624.1|29678.4|29641.5|29655.9|29621.9|375
1625099700000|2021-07-01 00:35:00|29674.3|29624.3|29676.1|29626.1|29676.8|29640.2|29656.3|29621.9|300
1625100000000|2021-07-01 00:40:00|29676|29626|29675.8|29625.8|29678.7|29641.3|29660.9|29624.3|324
1625100300000|2021-07-01 00:45:00|29675.9|29625.9|29681.5|29631.5|29686|29645.8|29656.4|29621.9|400
1625100600000|2021-07-01 00:50:00|29681.4|29631.4|29684.9|29634.9|29687.8|29648.8|29665.9|29629.9|407
1625100900000|2021-07-01 00:55:00|29686.7|29636.7|29685.1|29635.1|29690.1|29653.8|29669|29632.6|437
1625101200000|2021-07-01 01:00:00|29684.7|29634.7|29678.5|29628.5|29684.7|29649.6|29667.1|29626.1|463
1625101500000|2021-07-01 01:05:00|29679.5|29629.5|29674.7|29624.7|29679.6|29643.3|29656.9|29622.6|387
1625101800000|2021-07-01 01:10:00|29674.8|29624.8|29669.8|29619.8|29677.5|29635.6|29655.6|29619.8|354
1625102100000|2021-07-01 01:15:00|29670.6|29620.6|29674.4|29624.4|29675.4|29639.8|29656.9|29619.3|387
1625102400000|2021-07-01 01:20:00|29672.7|29622.7|29675.9|29625.9|29680.1|29642.1|29658.9|29621.3|382
1625102700000|2021-07-01 01:25:00|29676.3|29626.3|29680.6|29630.6|29681.7|29631.7|29675.8|29625.8|373
1625103000000|2021-07-01 01:30:00|29680.7|29630.7|29676.4|29626.4|29682.2|29645|29664.4|29625.6|321
1625103300000|2021-07-01 01:35:00|29674.3|29624.3|29675|29625|29681.5|29631.5|29673.4|29623.4|380
1625103600000|2021-07-01 01:40:00|29675.2|29625.2|29679.1|29629.1|29679.4|29637.7|29655.8|29621.9|376
1625103900000|2021-07-01 01:45:00|29679|29629|29685.5|29635.5|29686.6|29636.6|29674.7|29624.7|421
1625104200000|2021-07-01 01:50:00|29684.8|29634.8|29684.6|29634.6|29688.9|29653.1|29668.2|29631.8|372
1625104500000|2021-07-01 01:55:00|29684.3|29634.3|29676|29626|29687.2|29637.2|29675.2|29625.2|335
1625104800000|2021-07-01 02:00:00|29675.1|29625.1|29681.3|29631.3|29684.7|29644|29660.9|29623.3|339
1625105100000|2021-07-01 02:05:00|29681.4|29631.4|29682.7|29632.7|29684.7|29634.7|29677.2|29627.2|311
1625105400000|2021-07-01 02:10:00|29681.8|29631.8|29679.3|29629.3|29683.3|29647.9|29663|29621.3|377
1625105700000|2021-07-01 02:15:00|29677|29627|29682.6|29632.6|29683.4|29646.9|29663.8|29626.4|237
1625106000000|2021-07-01 02:20:00|29682|29632|29677.8|29627.8|29684|29648.8|29667.2|29626.9|270
1625106300000|2021-07-01 02:25:00|29678.8|29628.8|29680.5|29630.5|29683.6|29648.4|29667.7|29627.4|257
1625106600000|2021-07-01 02:30:00|29678.8|29628.8|29665|29645|29683.9|29646.9|29660.5|29627.6|260
1625106900000|2021-07-01 02:35:00|29662.5|29642.5|29679|29629|29682.2|29643.2|29662.5|29625.1|339
1625107200000|2021-07-01 02:40:00|29678.8|29628.8|29683.1|29633.1|29684.2|29634.2|29677.5|29627.5|328
1625107500000|2021-07-01 02:45:00|29682.4|29632.4|29679.9|29629.9|29683.8|29646.7|29664.6|29627|231
1625107800000|2021-07-01 02:50:00|29680.1|29630.1|29679.3|29629.3|29682.4|29646.8|29659.1|29626.1|276
1625108100000|2021-07-01 02:55:00|29679.2|29629.2|29679.8|29629.8|29682.3|29632.3|29675.4|29625.4|338
1625108400000|2021-07-01 03:00:00|29679.3|29629.3|29683.3|29633.3|29686.8|29636.8|29677.2|29627.2|324
1625108700000|2021-07-01 03:05:00|29680.8|29630.8|29685.3|29635.3|29689.9|29652.6|29665.2|29630|369
1625109000000|2021-07-01 03:10:00|29685.2|29635.2|29684.5|29634.5|29687.1|29650.7|29664.7|29632.1|341
1625109300000|2021-07-01 03:15:00|29684.2|29634.2|29682.1|29632.1|29685.5|29635.5|29680.1|29630.1|294
1625109600000|2021-07-01 03:20:00|29681.4|29631.4|29680|29630|29683.2|29633.2|29677.1|29627.1|279
1625109900000|2021-07-01 03:25:00|29678.3|29628.3|29677.8|29627.8|29682.7|29632.7|29675.7|29625.7|261
1625110200000|2021-07-01 03:30:00|29678|29628|29678.5|29628.5|29681.3|29643.6|29659.2|29624.7|291
1625110500000|2021-07-01 03:35:00|29678.6|29628.6|29675.8|29625.8|29680.1|29630.1|29672|29622|271
1625110800000|2021-07-01 03:40:00|29676.7|29626.7|29675.2|29625.2|29680.5|29642.4|29659.9|29622.8|249
1625111100000|2021-07-01 03:45:00|29675.6|29625.6|29676.4|29626.4|29681.3|29646.3|29658.3|29621.8|255
1625111400000|2021-07-01 03:50:00|29677.9|29627.9|29680.1|29630.1|29682.4|29632.4|29674.2|29624.2|215
1625111700000|2021-07-01 03:55:00|29681.3|29631.3|29680|29630|29681.3|29631.3|29674.1|29624.1|273
1625112000000|2021-07-01 04:00:00|29680.1|29630.1|29677.1|29627.1|29682.1|29643.4|29661.3|29623.6|263
1625112300000|2021-07-01 04:05:00|29677.9|29627.9|29678.1|29628.1|29682.8|29632.8|29676.1|29626.1|227
1625112600000|2021-07-01 04:10:00|29678|29628|29678.9|29628.9|29683.2|29633.2|29675.2|29625.2|229
1625112900000|2021-07-01 04:15:00|29678.7|29628.7|29678.1|29628.1|29683.3|29633.3|29675|29625|274
1625113200000|2021-07-01 04:20:00|29678.8|29628.8|29680.2|29630.2|29681.9|29645|29660.8|29625.7|233
1625113500000|2021-07-01 04:25:00|29675.9|29625.9|29683.6|29633.6|29685.7|29647.4|29663.1|29625.9|288
1625113800000|2021-07-01 04:30:00|29684.1|29634.1|29684.5|29634.5|29686.5|29649.9|29666.7|29628.1|264
1625114100000|2021-07-01 04:35:00|29684.6|29634.6|29682.5|29632.5|29686.7|29650.4|29669.1|29631.6|247
1625114400000|2021-07-01 04:40:00|29682.3|29632.3|29654.8|29634.8|29698.1|29648.1|29654.1|29614.9|284
1625114700000|2021-07-01 04:45:00|29655.1|29635.1|29656.5|29636.5|29671|29636.9|29654.2|29620.3|208
1625115000000|2021-07-01 04:50:00|29656.4|29636.4|29653.8|29633.8|29657|29637|29651.9|29631.9|208
1625115300000|2021-07-01 04:55:00|29654.5|29634.5|29654.2|29634.2|29655.7|29635.7|29650.6|29630.6|300
1625115600000|2021-07-01 05:00:00|29654.5|29634.5|29660.2|29640.2|29661.9|29641.9|29652.6|29632.6|349
1625115900000|2021-07-01 05:05:00|29660.6|29640.6|29659.5|29639.5|29661.2|29641.2|29657|29637|268
1625116200000|2021-07-01 05:10:00|29659.3|29639.3|29660|29640|29663.1|29643.1|29656.4|29636.4|268
1625116500000|2021-07-01 05:15:00|29662.3|29642.3|29674.2|29654.2|29680.8|29660.8|29659.2|29639.2|451
1625116800000|2021-07-01 05:20:00|29674.1|29654.1|29677.1|29657.1|29680.1|29660.1|29669.8|29649.8|406
1625117100000|2021-07-01 05:25:00|29693.1|29643.1|29679.3|29659.3|29693.6|29661.7|29673.5|29641.7|308
1625117400000|2021-07-01 05:30:00|29679.8|29659.8|29678.3|29658.3|29681.5|29661.5|29672.3|29652.3|384
1625117700000|2021-07-01 05:35:00|29678.4|29658.4|29674.2|29654.2|29678.8|29658.8|29671|29651|319
1625118000000|2021-07-01 05:40:00|29673.5|29653.5|29672.3|29652.3|29676.7|29656.7|29670|29650|307
1625118300000|2021-07-01 05:45:00|29672.2|29652.2|29674.4|29654.4|29675.3|29655.3|29670.7|29650.7|282
1625118600000|2021-07-01 05:50:00|29674.5|29654.5|29672.2|29652.2|29674.5|29654.5|29669|29649|281
1625118900000|2021-07-01 05:55:00|29671.5|29651.5|29668.8|29648.8|29682.2|29656|29667.2|29632.1|377
1625119200000|2021-07-01 06:00:00|29671.1|29651.1|29672.3|29652.3|29681.9|29661.9|29664.5|29644.5|451
1625119500000|2021-07-01 06:05:00|29673.2|29653.2|29677.4|29657.4|29685|29658|29668.7|29634.3|359
1625119800000|2021-07-01 06:10:00|29677.8|29657.8|29671|29651|29678.6|29658.6|29668.6|29648.6|406
1625120100000|2021-07-01 06:15:00|29671.9|29651.9|29674.1|29654.1|29677.9|29657.9|29671|29651|434
1625120400000|2021-07-01 06:20:00|29674.2|29654.2|29671.3|29651.3|29674.2|29654.2|29664.9|29644.9|468
1625120700000|2021-07-01 06:25:00|29670.7|29650.7|29680.8|29660.8|29681.5|29661.5|29669.7|29649.7|468
1625121000000|2021-07-01 06:30:00|29679.8|29659.8|29675.7|29655.7|29680.9|29660.9|29671.7|29651.7|535
1625121300000|2021-07-01 06:35:00|29675.2|29655.2|29677|29657|29681.4|29661.4|29672|29652|516
1625121600000|2021-07-01 06:40:00|29676.7|29656.7|29669|29649|29677|29657|29667.3|29647.3|487
1625121900000|2021-07-01 06:45:00|29668.8|29648.8|29672.6|29652.6|29674.3|29654.3|29663.8|29643.8|481
1625122200000|2021-07-01 06:50:00|29672.3|29652.3|29677.2|29657.2|29688|29668|29671.9|29651.9|437
1625122500000|2021-07-01 06:55:00|29676|29656|29644.8|29624.8|29677.3|29657.3|29640.5|29610.6|719
1625122800000|2021-07-01 07:00:00|29645.7|29625.7|29613.6|29593.6|29661.5|29633.3|29612|29592|692
1625123100000|2021-07-01 07:05:00|29612.4|29592.4|29610.1|29590.1|29620.3|29600.3|29608.4|29588.4|558
1625123400000|2021-07-01 07:10:00|29610.2|29590.2|29573.5|29553.5|29612.3|29592.3|29571.3|29551.3|586
1625123700000|2021-07-01 07:15:00|29573.6|29553.6|29585.2|29565.2|29593.2|29573.2|29570.9|29550.9|537
1625124000000|2021-07-01 07:20:00|29585.6|29565.6|29594.6|29574.6|29594.9|29574.9|29581.9|29561.9|498
1625124300000|2021-07-01 07:25:00|29595|29575|29591.8|29571.8|29604.1|29584.1|29588.9|29568.9|563
1625124600000|2021-07-01 07:30:00|29591.3|29571.3|29609.1|29589.1|29610.7|29590.7|29581.7|29561.7|620
1625124900000|2021-07-01 07:35:00|29609.2|29589.2|29621.1|29601.1|29626.3|29606.3|29603|29583|576
1625125200000|2021-07-01 07:40:00|29622|29602|29629.1|29609.1|29637|29617|29620.5|29600.5|528
1625125500000|2021-07-01 07:45:00|29628.8|29608.8|29638.4|29618.4|29643.8|29623.8|29626.4|29606.4|536
1625125800000|2021-07-01 07:50:00|29638.7|29618.7|29628.5|29608.5|29640.7|29620.7|29627.4|29607.4|534
1625126100000|2021-07-01 07:55:00|29629.3|29609.3|29640|29620|29641.5|29621.5|29621.7|29601.7|558
1625126400000|2021-07-01 08:00:00|29640.7|29620.7|29643|29623|29645.7|29625.7|29634.8|29614.8|584
1625126700000|2021-07-01 08:05:00|29643.6|29623.6|29704.2|29684.2|29709.1|29689.1|29642.9|29621.6|659
1625127000000|2021-07-01 08:10:00|29706.2|29686.2|29683.1|29663.1|29713.6|29686.2|29664.2|29644.2|600
1625127300000|2021-07-01 08:15:00|29683|29663|29677.8|29657.8|29691.3|29671.3|29661.9|29641.9|577
1625127600000|2021-07-01 08:20:00|29678.5|29658.5|29687|29667|29690.1|29670.1|29660.1|29640.1|628
1625127900000|2021-07-01 08:25:00|29686.4|29666.4|29687.5|29667.5|29701.2|29681.2|29680.2|29660.2|647
1625128200000|2021-07-01 08:30:00|29684.4|29664.4|29696.3|29676.3|29713.8|29693.8|29673.7|29653.7|707
1625128500000|2021-07-01 08:35:00|29695.1|29675.1|29704.6|29684.6|29710.7|29690.7|29688.8|29668.8|729
1625128800000|2021-07-01 08:40:00|29704.8|29684.8|29707.6|29687.6|29709.1|29689.1|29684.5|29664.5|657
1625129100000|2021-07-01 08:45:00|29707.9|29687.9|29696.9|29676.9|29708.1|29688.1|29680.5|29660.5|610
1625129400000|2021-07-01 08:50:00|29697.3|29677.3|29697.2|29677.2|29699.5|29679.5|29691.2|29671.2|490
1625129700000|2021-07-01 08:55:00|29697.3|29677.3|29673.7|29653.7|29697.5|29677.5|29672.4|29652.4|553
1625130000000|2021-07-01 09:00:00|29673.8|29653.8|29695.9|29675.9|29699.3|29679.3|29669.4|29649.4|640
1625130300000|2021-07-01 09:05:00|29695.5|29675.5|29696.9|29676.9|29702|29682|29693.6|29673.6|584
1625130600000|2021-07-01 09:10:00|29697.2|29677.2|29692.4|29672.4|29703|29683|29686.3|29666.3|568
1625130900000|2021-07-01 09:15:00|29692.2|29672.2|29693.1|29673.1|29694.1|29674.1|29686.8|29666.8|491
1625131200000|2021-07-01 09:20:00|29693.5|29673.5|29680.2|29660.2|29695.6|29675.6|29677.9|29657.9|509
1625131500000|2021-07-01 09:25:00|29680.6|29660.6|29658.5|29638.5|29684.5|29664.5|29657.2|29637.2|530
1625131800000|2021-07-01 09:30:00|29658.6|29638.6|29665.6|29645.6|29666.4|29646.4|29642.6|29622.6|547
1625132100000|2021-07-01 09:35:00|29665.8|29645.8|29659.1|29639.1|29667.6|29647.6|29655|29635|557
1625132400000|2021-07-01 09:40:00|29658.9|29638.9|29647.9|29627.9|29663.5|29643.5|29641.9|29621.9|540
1625132700000|2021-07-01 09:45:00|29648.3|29628.3|29676.5|29656.5|29678.8|29658.8|29647.3|29627.3|489
1625133000000|2021-07-01 09:50:00|29676.4|29656.4|29676.7|29656.7|29681.8|29661.8|29673.3|29653.3|426
1625133300000|2021-07-01 09:55:00|29676.2|29656.2|29677.2|29657.2|29681.9|29661.9|29674.7|29654.7|443
1625133600000|2021-07-01 10:00:00|29677.3|29657.3|29682.2|29662.2|29682.5|29662.5|29675.3|29655.3|487
1625133900000|2021-07-01 10:05:00|29682.3|29662.3|29676.2|29656.2|29682.4|29662.4|29674|29654|435
1625134200000|2021-07-01 10:10:00|29676.4|29656.4|29680.7|29660.7|29683.9|29663.9|29674.3|29654.3|512
1625134500000|2021-07-01 10:15:00|29680.4|29660.4|29675.3|29655.3|29682.8|29662.8|29674.2|29654.2|489
1625134800000|2021-07-01 10:20:00|29675.2|29655.2|29674.5|29654.5|29678.2|29658.2|29670.6|29650.6|515
1625135100000|2021-07-01 10:25:00|29674.8|29654.8|29660.3|29640.3|29676.1|29656.1|29656.2|29636.2|539
1625135400000|2021-07-01 10:30:00|29659.9|29639.9|29649.2|29629.2|29660.6|29640.6|29647.9|29627.9|487
1625135700000|2021-07-01 10:35:00|29649.9|29629.9|29651.7|29631.7|29655.7|29635.7|29649|29629|451
1625136000000|2021-07-01 10:40:00|29651.5|29631.5|29651.5|29631.5|29655.7|29635.7|29649.1|29629.1|475
1625136300000|2021-07-01 10:45:00|29651.3|29631.3|29649|29629|29658.9|29638.9|29648.2|29628.2|463
1625136600000|2021-07-01 10:50:00|29648.8|29628.8|29647|29627|29653.2|29633.2|29644.5|29624.5|584
1625136900000|2021-07-01 10:55:00|29647.2|29627.2|29643|29623|29650|29630|29640.2|29620.2|591
1625137200000|2021-07-01 11:00:00|29643.1|29623.1|29642.8|29622.8|29646.6|29626.6|29640.9|29620.9|553
1625137500000|2021-07-01 11:05:00|29642.7|29622.7|29646.4|29626.4|29650.9|29630.9|29641.6|29621.6|526
1625137800000|2021-07-01 11:10:00|29646.5|29626.5|29643.4|29623.4|29650.4|29630.4|29641.1|29621.1|524
1625138100000|2021-07-01 11:15:00|29643.5|29623.5|29642.8|29622.8|29647.5|29627.5|29638.4|29618.4|533
1625138400000|2021-07-01 11:20:00|29642.6|29622.6|29643.3|29623.3|29649.4|29629.4|29641.4|29621.4|448
1625138700000|2021-07-01 11:25:00|29643.4|29623.4|29643.6|29623.6|29648.3|29628.3|29642.6|29622.6|433
1625139000000|2021-07-01 11:30:00|29649|29629|29656.9|29636.9|29660|29640|29642.4|29622.4|498
1625139300000|2021-07-01 11:35:00|29657.8|29637.8|29631.5|29611.5|29657.8|29637.8|29614.2|29594.2|536
1625139600000|2021-07-01 11:40:00|29631.3|29611.3|29628.3|29608.3|29642.3|29622.3|29627.9|29607.9|504
1625139900000|2021-07-01 11:45:00|29628.7|29608.7|29634.7|29614.7|29634.7|29614.7|29626.5|29606.5|475
1625140200000|2021-07-01 11:50:00|29633.9|29613.9|29646.5|29626.5|29647.7|29627.7|29633.4|29613.4|490
1625140500000|2021-07-01 11:55:00|29646.6|29626.6|29634.2|29614.2|29647|29627|29633.5|29613.5|613
1625140800000|2021-07-01 12:00:00|29633.4|29613.4|29632.6|29612.6|29647.7|29627.7|29630.4|29610.4|551
1625141100000|2021-07-01 12:05:00|29632.5|29612.5|29623.8|29603.8|29636.3|29616.3|29618.2|29598.2|509
1625141400000|2021-07-01 12:10:00|29623.6|29603.6|29625|29605|29630.1|29610.1|29611.7|29591.7|613
1625141700000|2021-07-01 12:15:00|29624.1|29604.1|29636.3|29616.3|29637|29617|29622.4|29602.4|547
1625142000000|2021-07-01 12:20:00|29636.2|29616.2|29632.6|29612.6|29640|29620|29629.1|29609.1|466
1625142300000|2021-07-01 12:25:00|29632.7|29612.7|29640|29620|29646.3|29626.3|29632|29612|497
1625142600000|2021-07-01 12:30:00|29639.5|29619.5|29643.8|29623.8|29654.2|29634.2|29639.2|29619.2|622
1625142900000|2021-07-01 12:35:00|29643.7|29623.7|29641|29621|29651.4|29631.4|29634.4|29614.4|627
1625143200000|2021-07-01 12:40:00|29640.9|29620.9|29642.1|29622.1|29648.3|29628.3|29637.5|29617.5|565
1625143500000|2021-07-01 12:45:00|29640.2|29620.2|29640|29620|29644.5|29624.5|29638|29618|504
1625143800000|2021-07-01 12:50:00|29640.1|29620.1|29645.7|29625.7|29645.7|29625.7|29633.9|29613.9|469
1625144100000|2021-07-01 12:55:00|29645.3|29625.3|29637.3|29617.3|29645.3|29625.3|29633.2|29613.2|409
1625144400000|2021-07-01 13:00:00|29637.1|29617.1|29633.5|29613.5|29640.4|29620.4|29626.9|29606.9|518
1625144700000|2021-07-01 13:05:00|29630.6|29610.6|29644.6|29624.6|29646.8|29626.8|29629.7|29609.7|606
1625145000000|2021-07-01 13:10:00|29644.5|29624.5|29650.5|29630.5|29652.6|29632.6|29641|29621|519
1625145300000|2021-07-01 13:15:00|29650|29630|29635.1|29615.1|29656.9|29636.9|29634.7|29614.7|537
1625145600000|2021-07-01 13:20:00|29635.3|29615.3|29619.5|29599.5|29635.3|29615.3|29604.7|29584.7|579
1625145900000|2021-07-01 13:25:00|29619.1|29599.1|29620.4|29600.4|29628.3|29608.3|29602.2|29582.2|623
1625146200000|2021-07-01 13:30:00|29620.2|29600.2|29613.3|29593.3|29633.5|29613.5|29610.4|29590.4|639
1625146500000|2021-07-01 13:35:00|29613.4|29593.4|29606.3|29586.3|29627.5|29607.5|29597.5|29577.5|622
1625146800000|2021-07-01 13:40:00|29606.7|29586.7|29618.9|29598.9|29628.1|29608.1|29598.4|29578.4|609
1625147100000|2021-07-01 13:45:00|29619.5|29599.5|29604|29584|29635.7|29615.7|29601.6|29581.6|665
1625147400000|2021-07-01 13:50:00|29603.9|29583.9|29628.8|29608.8|29629.9|29609.9|29591.6|29571.6|661
1625147700000|2021-07-01 13:55:00|29628.7|29608.7|29606.9|29586.9|29628.7|29608.7|29596.4|29576.4|636
1625148000000|2021-07-01 14:00:00|29609.3|29589.3|29610|29590|29624.2|29604.2|29598.7|29578.7|709
1625148300000|2021-07-01 14:05:00|29608.3|29588.3|29639.8|29619.8|29641.3|29621.3|29607.9|29587.9|697
1625148600000|2021-07-01 14:10:00|29640.3|29620.3|29682.7|29662.7|29683.2|29663.2|29633.7|29613.7|647
1625148900000|2021-07-01 14:15:00|29683|29663|29674.7|29654.7|29684|29664|29671.1|29651.1|637
1625149200000|2021-07-01 14:20:00|29672.8|29652.8|29670.4|29650.4|29675.9|29655.9|29663.9|29643.9|558
1625149500000|2021-07-01 14:25:00|29671.3|29651.3|29668.1|29648.1|29673|29653|29654.1|29634.1|568
1625149800000|2021-07-01 14:30:00|29668.5|29648.5|29677.9|29657.9|29677.9|29657.9|29666.5|29646.5|550
1625150100000|2021-07-01 14:35:00|29677.6|29657.6|29676.2|29656.2|29686.6|29666.6|29667.8|29647.8|595
1625150400000|2021-07-01 14:40:00|29676.7|29656.7|29660.5|29640.5|29678.9|29658.9|29641|29621|666
1625150700000|2021-07-01 14:45:00|29660.6|29640.6|29646|29626|29676.7|29656.7|29635.6|29615.6|647
1625151000000|2021-07-01 14:50:00|29646.1|29626.1|29630.6|29610.6|29671.9|29651.9|29624.7|29604.7|722
1625151300000|2021-07-01 14:55:00|29629.9|29609.9|29640.9|29620.9|29653|29633|29623.1|29603.1|709
1625151600000|2021-07-01 15:00:00|29641.9|29621.9|29650.4|29630.4|29656.7|29636.7|29634.9|29614.9|667
1625151900000|2021-07-01 15:05:00|29650.5|29630.5|29635.5|29615.5|29651|29631|29632.7|29612.7|590
1625152200000|2021-07-01 15:10:00|29635.4|29615.4|29652.4|29632.4|29663.1|29643.1|29633.6|29613.6|643
1625152500000|2021-07-01 15:15:00|29654.1|29634.1|29653.4|29633.4|29662.8|29642.8|29646.8|29626.8|639
1625152800000|2021-07-01 15:20:00|29652.2|29632.2|29665.9|29645.9|29668.8|29648.8|29651|29631|587
1625153100000|2021-07-01 15:25:00|29666|29646|29647.1|29627.1|29666.9|29646.9|29633|29613|598
1625153400000|2021-07-01 15:30:00|29647.3|29627.3|29638.4|29618.4|29667.3|29634.2|29634.5|29612.4|573
1625153700000|2021-07-01 15:35:00|29638.9|29618.9|29631.1|29611.1|29662.7|29637|29620.5|29596.4|628
1625154000000|2021-07-01 15:40:00|29630.9|29610.9|29646.4|29626.4|29652.7|29632.7|29630.4|29610.4|593
1625154300000|2021-07-01 15:45:00|29646.3|29626.3|29631.9|29611.9|29646.3|29626.3|29629.7|29609.7|543
1625154600000|2021-07-01 15:50:00|29632.9|29612.9|29626|29606|29650.7|29624.7|29622.5|29600.7|653
1625154900000|2021-07-01 15:55:00|29625.9|29605.9|29631.4|29611.4|29637.4|29617.4|29624.2|29604.2|576
1625155200000|2021-07-01 16:00:00|29631|29611|29633.3|29613.3|29648.5|29628.5|29627.3|29607.3|610
1625155500000|2021-07-01 16:05:00|29632.1|29612.1|29610.1|29590.1|29637.3|29617.3|29607.5|29587.5|592
1625155800000|2021-07-01 16:10:00|29610.2|29590.2|29611|29591|29619.3|29599.3|29604.4|29584.4|574
1625156100000|2021-07-01 16:15:00|29610.9|29590.9|29621.1|29601.1|29623.6|29603.6|29604.7|29584.7|550
1625156400000|2021-07-01 16:20:00|29621.3|29601.3|29636.9|29616.9|29638.2|29618.2|29613.6|29593.6|546
1625156700000|2021-07-01 16:25:00|29637.4|29617.4|29626.6|29606.6|29638|29618|29623.1|29603.1|514
1625157000000|2021-07-01 16:30:00|29626.3|29606.3|29632.1|29612.1|29637.3|29614|29616.6|29587.3|518
1625157300000|2021-07-01 16:35:00|29631.5|29611.5|29633.2|29613.2|29636.9|29616.9|29628.5|29608.5|525
1625157600000|2021-07-01 16:40:00|29632.8|29612.8|29635.6|29615.6|29638.2|29618.2|29631.4|29611.4|463
1625157900000|2021-07-01 16:45:00|29634.5|29614.5|29636.9|29616.9|29639.7|29619.7|29631.3|29611.3|454
1625158200000|2021-07-01 16:50:00|29637.3|29617.3|29637.1|29617.1|29644.2|29624.2|29633.1|29613.1|482
1625158500000|2021-07-01 16:55:00|29637.2|29617.2|29638.5|29618.5|29645.9|29625.9|29631.7|29611.7|505
1625158800000|2021-07-01 17:00:00|29638.8|29618.8|29635.1|29615.1|29638.8|29618.8|29622.5|29602.5|478
1625159100000|2021-07-01 17:05:00|29635.9|29615.9|29625.5|29605.5|29636.9|29616.9|29623.9|29603.9|449
1625159400000|2021-07-01 17:10:00|29626.2|29606.2|29628.5|29608.5|29632.7|29612.7|29624.5|29604.5|333
1625159700000|2021-07-01 17:15:00|29628.8|29608.8|29628.6|29608.6|29635.6|29615.6|29626.9|29606.9|464
1625160000000|2021-07-01 17:20:00|29629|29609|29630.4|29610.4|29635.6|29615.6|29627.8|29607.8|410
1625160300000|2021-07-01 17:25:00|29630.8|29610.8|29635.5|29615.5|29638.5|29618.5|29629.5|29609.5|430
1625160600000|2021-07-01 17:30:00|29635.1|29615.1|29629.6|29609.6|29640.2|29620.2|29629.4|29609.4|428
1625160900000|2021-07-01 17:35:00|29629.7|29609.7|29632.4|29612.4|29633.1|29613.1|29624|29604|422
1625161200000|2021-07-01 17:40:00|29632.3|29612.3|29639.5|29619.5|29639.5|29619.5|29630.3|29610.3|387
1625161500000|2021-07-01 17:45:00|29638.9|29618.9|29636.2|29616.2|29640.1|29620.1|29632.4|29612.4|320
1625161800000|2021-07-01 17:50:00|29636.1|29616.1|29644.1|29624.1|29646.1|29626.1|29634|29614|423
1625162100000|2021-07-01 17:55:00|29644.3|29624.3|29651.6|29631.6|29651.8|29631.8|29640.9|29620.9|449
1625162400000|2021-07-01 18:00:00|29651.2|29631.2|29649.7|29629.7|29653.5|29633.5|29645.8|29625.8|478
1625162700000|2021-07-01 18:05:00|29649.2|29629.2|29649.8|29629.8|29651.7|29631.7|29645.1|29625.1|396
1625163000000|2021-07-01 18:10:00|29649.6|29629.6|29657.2|29637.2|29659.4|29639.4|29648.4|29628.4|456
1625163300000|2021-07-01 18:15:00|29658.7|29638.7|29659.9|29639.9|29663.4|29643.4|29656|29636|434
1625163600000|2021-07-01 18:20:00|29660.3|29640.3|29658.5|29638.5|29664.6|29644.6|29655.7|29635.7|454
1625163900000|2021-07-01 18:25:00|29657.3|29637.3|29658.4|29638.4|29661|29641|29651.6|29631.6|381
1625164200000|2021-07-01 18:30:00|29658.3|29638.3|29649.3|29629.3|29661|29641|29648.7|29628.7|420
1625164500000|2021-07-01 18:35:00|29651.5|29631.5|29660.8|29640.8|29665.4|29645.4|29651.5|29631.5|432
1625164800000|2021-07-01 18:40:00|29660.7|29640.7|29662.6|29642.6|29665.6|29645.6|29655.7|29635.7|412
1625165100000|2021-07-01 18:45:00|29661.9|29641.9|29658.7|29638.7|29663.4|29643.4|29654.8|29634.8|418
1625165400000|2021-07-01 18:50:00|29658.4|29638.4|29658.4|29638.4|29664|29644|29655.2|29635.2|442
1625165700000|2021-07-01 18:55:00|29658.7|29638.7|29668.8|29648.8|29672.3|29652.3|29653.1|29633.1|554
1625166000000|2021-07-01 19:00:00|29668.9|29648.9|29669.2|29649.2|29675|29655|29666.5|29646.5|473
1625166300000|2021-07-01 19:05:00|29669.1|29649.1|29667|29647|29671.4|29651.4|29665.3|29645.3|373
1625166600000|2021-07-01 19:10:00|29666.7|29646.7|29661.6|29641.6|29669.6|29649.6|29660.5|29640.5|438
1625166900000|2021-07-01 19:15:00|29661.2|29641.2|29658.5|29638.5|29663.9|29643.9|29657.5|29637.5|337
1625167200000|2021-07-01 19:20:00|29659.6|29639.6|29656.3|29636.3|29661.7|29641.7|29653.3|29633.3|390
1625167500000|2021-07-01 19:25:00|29657.6|29637.6|29648.4|29628.4|29657.6|29637.6|29646.7|29626.7|392
1625167800000|2021-07-01 19:30:00|29648.2|29628.2|29651.7|29631.7|29653.1|29633.1|29645.1|29625.1|385
1625168100000|2021-07-01 19:35:00|29650.1|29630.1|29652.7|29632.7|29669.7|29635.8|29645|29614.6|458
1625168400000|2021-07-01 19:40:00|29652.6|29632.6|29647.5|29627.5|29663.6|29636.4|29644.2|29609.8|461
1625168700000|2021-07-01 19:45:00|29648.1|29628.1|29647.1|29627.1|29669.5|29631.5|29645.7|29611.2|468
1625169000000|2021-07-01 19:50:00|29648.3|29628.3|29669.5|29619.5|29671.8|29634.3|29643|29609.5|488
1625169300000|2021-07-01 19:55:00|29669.9|29619.9|29641.3|29621.3|29672.9|29636.2|29635.4|29613.4|669
1625169600000|2021-07-01 20:00:00|29641.2|29621.2|29642.7|29622.7|29662.7|29624|29634.3|29602.6|499
1625169900000|2021-07-01 20:05:00|29642.8|29622.8|29641.5|29621.5|29656.2|29625.2|29639.1|29605.4|438
1625170200000|2021-07-01 20:10:00|29642.2|29622.2|29642.9|29622.9|29660|29626.4|29638.6|29606|413
1625170500000|2021-07-01 20:15:00|29642.2|29622.2|29643.4|29623.4|29659.9|29626.4|29639.9|29606.9|405
1625170800000|2021-07-01 20:20:00|29642.8|29622.8|29641.1|29621.1|29657.7|29624.1|29637.5|29607.7|334
1625171100000|2021-07-01 20:25:00|29641.6|29621.6|29644.3|29624.3|29663.8|29626.2|29638.5|29605.1|355
1625171400000|2021-07-01 20:30:00|29645.1|29625.1|29653.8|29603.8|29657.7|29626.5|29636.5|29602.3|325
1625171700000|2021-07-01 20:35:00|29652.9|29602.9|29638.4|29618.4|29656|29620.7|29634.8|29600.3|274
1625172000000|2021-07-01 20:40:00|29638.3|29618.3|29639.2|29619.2|29658.3|29619.2|29634.9|29598.5|296
1625172300000|2021-07-01 20:45:00|29639.7|29619.7|29642.6|29592.6|29661.3|29619.7|29634.6|29592.6|578
1625172600000|2021-07-01 20:50:00|29645.9|29595.9|29651.1|29595|29686.3|29612.4|29629.4|29552.2|597
1625172900000|2021-07-01 20:55:00|29653.2|29596.9|29656.1|29598.3|29674.6|29607.4|29632.1|29580.6|622
1625173200000|2021-07-01 21:00:00|29674.1|29585.7|29684.2|29577.8|29694.4|29592.2|29674.1|29577.4|63
1625173500000|2021-07-01 21:05:00|29688|29587|29691.4|29599.6|29698.5|29641.8|29661.8|29571.8|138
1625173800000|2021-07-01 21:10:00|29703.8|29597.5|29689.8|29582.8|29711.6|29622.4|29672.4|29577.8|134
1625174100000|2021-07-01 21:15:00|29688|29584|29688|29584|29711.1|29631.4|29668.3|29577|97
1625174400000|2021-07-01 21:20:00|29685.4|29578.4|29684|29587.7|29698.5|29621.1|29674.2|29572.7|135
1625174700000|2021-07-01 21:25:00|29681.9|29591.8|29685.6|29586|29703.3|29629.9|29674.2|29574|172
1625175000000|2021-07-01 21:30:00|29688|29621.6|29690.4|29583.4|29704.4|29623.6|29668.4|29574|185
1625175300000|2021-07-01 21:35:00|29688.8|29583.1|29685|29609.7|29697.2|29626|29669|29577.8|161
1625175600000|2021-07-01 21:40:00|29705.3|29603.2|29685|29589|29708.2|29621.4|29663.1|29556.1|182
1625175900000|2021-07-01 21:45:00|29667.9|29613.5|29687.8|29584.5|29696.5|29634|29653|29571.8|166
1625176200000|2021-07-01 21:50:00|29683.2|29576.2|29671.6|29594.7|29697.3|29617.5|29667.5|29571.2|209
1625176500000|2021-07-01 21:55:00|29678.3|29594.8|29695.8|29598.5|29695.8|29635|29655|29574.9|148
1625176800000|2021-07-01 22:00:00|29691.4|29590.3|29673.8|29622.2|29693.5|29627.6|29664.1|29575.5|288
1625177100000|2021-07-01 22:05:00|29676.7|29613.7|29672|29622|29681|29625.3|29666.5|29613.7|240
1625177400000|2021-07-01 22:10:00|29672.1|29622.1|29678.8|29621.5|29685.9|29638.8|29658.8|29612.3|171
1625177700000|2021-07-01 22:15:00|29674.8|29624.8|29680.2|29630.2|29686.5|29634.7|29670.7|29620.7|219
1625178000000|2021-07-01 22:20:00|29684.4|29620.6|29686.3|29625.6|29690.2|29638.9|29674.3|29620.6|194
1625178300000|2021-07-01 22:25:00|29681|29631|29680.7|29630.6|29690.9|29635.5|29675.7|29621.1|256
1625178600000|2021-07-01 22:30:00|29677.5|29625.4|29671.1|29621.1|29680.6|29629.8|29668|29618|301
1625178900000|2021-07-01 22:35:00|29671.9|29621.6|29670.1|29613.5|29678|29624.6|29664.8|29611.5|239
1625179200000|2021-07-01 22:40:00|29666.5|29611.5|29671|29618.7|29675.9|29622.5|29660.6|29610.6|241
1625179500000|2021-07-01 22:45:00|29668.1|29618.5|29671.9|29620.8|29676|29622|29665.8|29613.4|199
1625179800000|2021-07-01 22:50:00|29673|29617.8|29666.7|29616.7|29674.2|29622.3|29664.9|29614.4|213
1625180100000|2021-07-01 22:55:00|29667.8|29617.8|29674.2|29621.6|29678.5|29626.1|29664.7|29613.9|207
1625180400000|2021-07-01 23:00:00|29671.6|29621.3|29664.4|29614.4|29674.9|29621.8|29659.3|29608.8|269
1625180700000|2021-07-01 23:05:00|29666.7|29616.7|29670|29620|29676.5|29624.1|29659.7|29601.4|194
1625181000000|2021-07-01 23:10:00|29669.3|29619.3|29671.7|29621.7|29674|29623.4|29663.4|29613.3|225
1625181300000|2021-07-01 23:15:00|29671.1|29621.1|29665.6|29615.6|29672.9|29622.9|29661.1|29611|198
1625181600000|2021-07-01 23:20:00|29669|29618.2|29671.5|29621.5|29674.1|29622.8|29662.3|29609.8|246
1625181900000|2021-07-01 23:25:00|29671.8|29621.8|29666|29616|29673.4|29623.4|29660.7|29607.8|223
1625182200000|2021-07-01 23:30:00|29667|29617|29670.3|29620.3|29681.5|29631.5|29662.5|29612.2|219
1625182500000|2021-07-01 23:35:00|29670.8|29620.8|29662.4|29610|29672.3|29622.2|29659.7|29607.9|171
1625182800000|2021-07-01 23:40:00|29662.7|29611.5|29661.9|29611.9|29672.7|29622.7|29658.6|29607.9|188
1625183100000|2021-07-01 23:45:00|29668.7|29618.7|29665.1|29612.8|29672.2|29619.8|29657|29605.5|163
1625183400000|2021-07-01 23:50:00|29664.2|29611.8|29664.3|29614.3|29672.1|29622.1|29658.8|29607.6|243
1625183700000|2021-07-01 23:55:00|29665.7|29615.7|29666.4|29612.5|29668.7|29617.9|29654.9|29601.7|232
1625184000000|2021-07-02 00:00:00|29669.7|29617.4|29665.1|29615.1|29675.3|29622|29653.5|29599.6|400
1625184300000|2021-07-02 00:05:00|29666.2|29616.2|29662.5|29612.5|29671.3|29621.3|29660|29607.4|405
1625184600000|2021-07-02 00:10:00|29661.8|29611.8|29663.8|29613.8|29668|29618|29657|29607|322
1625184900000|2021-07-02 00:15:00|29659.5|29609.5|29666|29616|29670.2|29632|29651.8|29606.5|384
1625185200000|2021-07-02 00:20:00|29663.3|29613.3|29663.2|29613.2|29670.9|29620.9|29659.6|29609.6|332
1625185500000|2021-07-02 00:25:00|29663.8|29613.8|29664.3|29614.3|29674.5|29624.5|29661|29611|345
1625185800000|2021-07-02 00:30:00|29665.6|29615.6|29664|29614|29668.7|29629.6|29646.5|29605.2|293
1625186100000|2021-07-02 00:35:00|29662.6|29612.6|29660.8|29610.8|29665.6|29615.6|29653.4|29603.4|367
1625186400000|2021-07-02 00:40:00|29660.7|29610.7|29657.9|29607.9|29666.4|29616.4|29649.7|29599.7|312
1625186700000|2021-07-02 00:45:00|29657.6|29607.6|29661.5|29611.5|29666.5|29625.5|29639.9|29601.2|283
1625187000000|2021-07-02 00:50:00|29660.5|29610.5|29663.3|29613.3|29668.4|29628|29640|29604.4|432
1625187300000|2021-07-02 00:55:00|29665.5|29615.5|29666.8|29616.8|29670.7|29635.1|29650.6|29608|358
1625187600000|2021-07-02 01:00:00|29667|29617|29666.8|29616.8|29672.7|29622.7|29662.4|29612.4|448
1625187900000|2021-07-02 01:05:00|29665.5|29615.5|29665.3|29615.3|29674.3|29632.6|29651|29609.3|401
1625188200000|2021-07-02 01:10:00|29665.6|29615.6|29665.2|29615.2|29667.6|29617.6|29655.6|29605.6|415
1625188500000|2021-07-02 01:15:00|29665.1|29615.1|29658.4|29608.4|29667.9|29630.2|29643.9|29604.9|385
1625188800000|2021-07-02 01:20:00|29657.8|29607.8|29661.3|29611.3|29665.6|29628.1|29643.4|29603.3|336
1625189100000|2021-07-02 01:25:00|29660.1|29610.1|29657.4|29607.4|29667.1|29626.9|29643.2|29602.9|369
1625189400000|2021-07-02 01:30:00|29660|29610|29663.2|29613.2|29665.8|29615.8|29654.9|29604.9|402
1625189700000|2021-07-02 01:35:00|29662.8|29612.8|29662|29612|29665.3|29615.3|29654.1|29604.1|435
1625190000000|2021-07-02 01:40:00|29661.2|29611.2|29663|29613|29668.2|29632.2|29645.2|29606.4|453
1625190300000|2021-07-02 01:45:00|29664.4|29614.4|29658.6|29608.6|29669.3|29619.3|29656.8|29606.8|425
1625190600000|2021-07-02 01:50:00|29662.6|29612.6|29666.2|29616.2|29671|29621|29659.5|29609.5|411
1625190900000|2021-07-02 01:55:00|29665.6|29615.6|29664.8|29614.8|29671.1|29633.1|29650.4|29611.3|383
1625191200000|2021-07-02 02:00:00|29666.4|29616.4|29664.9|29614.9|29673.5|29635.4|29651.5|29611.4|399
1625191500000|2021-07-02 02:05:00|29665.2|29615.2|29668.3|29618.3|29673.5|29637.1|29653.4|29610.6|367
1625191800000|2021-07-02 02:10:00|29668.5|29618.5|29665.6|29615.6|29672|29627.6|29642.6|29607.7|391
1625192100000|2021-07-02 02:15:00|29666.1|29616.1|29667.8|29617.8|29670|29620|29660.8|29610.8|375
1625192400000|2021-07-02 02:20:00|29668.5|29618.5|29666.2|29616.2|29671.7|29633.2|29650.6|29609.4|287
1625192700000|2021-07-02 02:25:00|29666.5|29616.5|29667.5|29617.5|29673.2|29634.2|29652.1|29611.8|300
1625193000000|2021-07-02 02:30:00|29667.1|29617.1|29664.3|29614.3|29672.7|29635.4|29651.2|29611.3|332
1625193300000|2021-07-02 02:35:00|29663.2|29613.2|29662|29612|29667.5|29627.7|29647|29605.2|367
1625193600000|2021-07-02 02:40:00|29661.8|29611.8|29668.9|29618.9|29669.6|29619.6|29655|29605|341
1625193900000|2021-07-02 02:45:00|29669.2|29619.2|29667.4|29617.4|29673.6|29623.6|29660.7|29610.7|266
1625194200000|2021-07-02 02:50:00|29666.9|29616.9|29670.5|29620.5|29673.1|29623.1|29663.4|29613.4|262
1625194500000|2021-07-02 02:55:00|29670.2|29620.2|29669.8|29619.8|29675.8|29636|29655.4|29613.9|458
1625194800000|2021-07-02 03:00:00|29670.3|29620.3|29665.2|29615.2|29670.5|29620.5|29661.2|29611.2|322
1625195100000|2021-07-02 03:05:00|29666|29616|29671.7|29621.7|29672.8|29622.8|29662.2|29612.2|292
1625195400000|2021-07-02 03:10:00|29671.9|29621.9|29670.3|29620.3|29673.7|29634.4|29651.2|29614.1|370
1625195700000|2021-07-02 03:15:00|29670.6|29620.6|29665.7|29615.7|29673.9|29623.9|29664|29614|357
1625196000000|2021-07-02 03:20:00|29667.1|29617.1|29664.2|29614.2|29670.2|29631.9|29649.5|29611.5|287
1625196300000|2021-07-02 03:25:00|29663.8|29613.8|29665.8|29615.8|29671.1|29621.1|29662.2|29612.2|280
1625196600000|2021-07-02 03:30:00|29661.9|29611.9|29669.1|29619.1|29673.5|29623.5|29660.9|29610.9|293
1625196900000|2021-07-02 03:35:00|29668.8|29618.8|29665.7|29615.7|29671.1|29621.1|29661.9|29611.9|257
1625197200000|2021-07-02 03:40:00|29665.4|29615.4|29666.7|29616.7|29669.6|29619.6|29661.6|29611.6|303
1625197500000|2021-07-02 03:45:00|29666.9|29616.9|29670.1|29620.1|29672.6|29622.6|29662|29612|306
1625197800000|2021-07-02 03:50:00|29669.9|29619.9|29669.5|29619.5|29672.8|29622.8|29662.9|29612.9|296
1625198100000|2021-07-02 03:55:00|29670.6|29620.6|29667.3|29617.3|29672.8|29622.8|29660.9|29610.9|261
1625198400000|2021-07-02 04:00:00|29667.7|29617.7|29665.9|29615.9|29670.9|29620.9|29658.8|29608.8|321
1625198700000|2021-07-02 04:05:00|29669.2|29619.2|29663|29613|29670.5|29620.5|29661.1|29611.1|301
1625199000000|2021-07-02 04:10:00|29663.2|29613.2|29663.4|29613.4|29670.2|29620.2|29660.2|29610.2|278
1625199300000|2021-07-02 04:15:00|29665.7|29615.7|29666.4|29616.4|29669.9|29631|29649.6|29608.2|264
1625199600000|2021-07-02 04:20:00|29666|29616|29661.4|29611.4|29669.2|29619.2|29659.1|29609.1|313
1625199900000|2021-07-02 04:25:00|29663.5|29613.5|29664|29614|29669.3|29630.7|29649.4|29608.2|281
1625200200000|2021-07-02 04:30:00|29664.3|29614.3|29664.4|29614.4|29669.7|29633.9|29651.5|29610.9|334
1625200500000|2021-07-02 04:35:00|29661.8|29611.8|29660.6|29610.6|29667.6|29627|29645.9|29608.3|395
1625200800000|2021-07-02 04:40:00|29660.9|29610.9|29647.1|29627.1|29663.9|29628.7|29644.1|29606.2|332
1625201100000|2021-07-02 04:45:00|29647.2|29627.2|29660.1|29610.1|29665.6|29627.6|29642.7|29604.9|256
1625201400000|2021-07-02 04:50:00|29659.9|29609.9|29658|29608|29661.9|29626.3|29639.9|29604.4|354
1625201700000|2021-07-02 04:55:00|29658.2|29608.2|29659.9|29609.9|29663|29626|29637.1|29602|369
1625202000000|2021-07-02 05:00:00|29661.4|29611.4|29645|29625|29664.7|29630.7|29644.5|29607.7|338
1625202300000|2021-07-02 05:05:00|29645.4|29625.4|29644.8|29624.8|29663.8|29629.8|29639.7|29603.6|434
1625202600000|2021-07-02 05:10:00|29641.8|29621.8|29644|29624|29662.4|29628.3|29641.4|29605.2|313
1625202900000|2021-07-02 05:15:00|29643|29623|29643.8|29623.8|29661.2|29627.1|29640.4|29603.8|465
1625203200000|2021-07-02 05:20:00|29644.6|29624.6|29644.8|29624.8|29660.8|29627.2|29640|29606.6|380
1625203500000|2021-07-02 05:25:00|29644.1|29624.1|29657.2|29607.2|29660.1|29627.9|29639.9|29603.2|384
1625203800000|2021-07-02 05:30:00|29657.3|29607.3|29639.1|29619.1|29657.8|29624.8|29636.8|29601.9|426
1625204100000|2021-07-02 05:35:00|29639.8|29619.8|29638.3|29618.3|29655.5|29622.9|29636.5|29604.1|381
1625204400000|2021-07-02 05:40:00|29638.7|29618.7|29653|29603|29654.3|29622|29630.1|29595.2|589
1625204700000|2021-07-02 05:45:00|29653.4|29603.4|29642.1|29622.1|29654.8|29625.6|29636.2|29602.6|560
1625205000000|2021-07-02 05:50:00|29643.1|29623.1|29646|29626|29660.3|29627.1|29640.8|29607.8|635
1625205300000|2021-07-02 05:55:00|29645.3|29625.3|29652.4|29632.4|29674.5|29639.5|29643|29607.7|651
1625205600000|2021-07-02 06:00:00|29651.9|29631.9|29636.3|29616.3|29655.3|29635.3|29633.2|29613.2|540
1625205900000|2021-07-02 06:05:00|29635.9|29615.9|29638.5|29618.5|29641.4|29621.4|29631.3|29611.3|409
1625206200000|2021-07-02 06:10:00|29638.9|29618.9|29650.8|29630.8|29651.3|29631.3|29635.7|29615.7|442
1625206500000|2021-07-02 06:15:00|29650.5|29630.5|29650.7|29630.7|29653.4|29633.4|29643.3|29623.3|416
1625206800000|2021-07-02 06:20:00|29651.4|29631.4|29658.6|29638.6|29659.5|29639.5|29642.6|29622.6|544
1625207100000|2021-07-02 06:25:00|29658.4|29638.4|29675.1|29655.1|29684.2|29664.2|29657.2|29637.2|477
1625207400000|2021-07-02 06:30:00|29675.5|29655.5|29688.4|29668.4|29693.9|29673.9|29672.8|29652.8|472
1625207700000|2021-07-02 06:35:00|29688.7|29668.7|29677.9|29657.9|29688.7|29668.7|29676.6|29656.6|350
1625208000000|2021-07-02 06:40:00|29676.1|29656.1|29672.9|29652.9|29677.3|29657.3|29668.8|29648.8|446
1625208300000|2021-07-02 06:45:00|29672.8|29652.8|29676.7|29656.7|29679.7|29659.7|29672.2|29652.2|431
1625208600000|2021-07-02 06:50:00|29676.6|29656.6|29673.6|29653.6|29679.6|29659.6|29669.8|29649.8|403
1625208900000|2021-07-02 06:55:00|29673.3|29653.3|29670.6|29650.6|29677.2|29657.2|29669.6|29649.6|380
1625209200000|2021-07-02 07:00:00|29670.4|29650.4|29693|29673|29695.6|29675.6|29668.4|29648.4|623
1625209500000|2021-07-02 07:05:00|29692.9|29672.9|29726.8|29706.8|29740.5|29720.5|29687.4|29667.4|641
1625209800000|2021-07-02 07:10:00|29726.7|29706.7|29739.2|29719.2|29739.7|29719.7|29718.4|29698.4|603
1625210100000|2021-07-02 07:15:00|29739.1|29719.1|29710.8|29690.8|29751.5|29731.5|29705.6|29685.6|617
1625210400000|2021-07-02 07:20:00|29711.9|29691.9|29720.5|29700.5|29738.8|29718.8|29696.5|29676.5|643
1625210700000|2021-07-02 07:25:00|29721|29701|29717.1|29697.1|29740.7|29720.7|29712.8|29692.8|633
1625211000000|2021-07-02 07:30:00|29716.4|29696.4|29712.4|29692.4|29721.3|29701.3|29708.4|29688.4|573
1625211300000|2021-07-02 07:35:00|29712.6|29692.6|29716.4|29696.4|29724.5|29704.5|29711.6|29691.6|553
1625211600000|2021-07-02 07:40:00|29715.9|29695.9|29700.6|29680.6|29717.4|29697.4|29695.3|29675.3|577
1625211900000|2021-07-02 07:45:00|29700|29680|29710.3|29690.3|29712.3|29692.3|29698.5|29678.5|538
1625212200000|2021-07-02 07:50:00|29710.1|29690.1|29733.8|29713.8|29746.5|29726.5|29709.9|29689.9|529
1625212500000|2021-07-02 07:55:00|29730.5|29710.5|29709.8|29689.8|29731.6|29711.6|29709.5|29689.5|570
1625212800000|2021-07-02 08:00:00|29709.4|29689.4|29716|29696|29744.4|29724.4|29705.3|29685.3|626
1625213100000|2021-07-02 08:05:00|29716.2|29696.2|29700.3|29680.3|29722.7|29702.7|29698.1|29678.1|581
1625213400000|2021-07-02 08:10:00|29700.4|29680.4|29702.6|29682.6|29711.2|29691.2|29699.1|29679.1|585
1625213700000|2021-07-02 08:15:00|29702.7|29682.7|29722.8|29702.8|29725.2|29705.2|29702.1|29682.1|488
1625214000000|2021-07-02 08:20:00|29723.1|29703.1|29726.1|29706.1|29726.2|29706.2|29718.5|29698.5|491
1625214300000|2021-07-02 08:25:00|29726.7|29706.7|29723.2|29703.2|29735.3|29715.3|29723.2|29703.2|531
1625214600000|2021-07-02 08:30:00|29724.3|29704.3|29727.1|29707.1|29727.1|29707.1|29716.1|29696.1|486
1625214900000|2021-07-02 08:35:00|29725.7|29705.7|29738.7|29718.7|29741.4|29721.4|29718.9|29698.9|515
1625215200000|2021-07-02 08:40:00|29738.6|29718.6|29743.5|29723.5|29744.4|29724.4|29735.3|29715.3|466
1625215500000|2021-07-02 08:45:00|29743.7|29723.7|29738.9|29718.9|29744.8|29724.8|29737.1|29717.1|457
1625215800000|2021-07-02 08:50:00|29739|29719|29742.1|29722.1|29743.8|29723.8|29734.6|29714.6|417
1625216100000|2021-07-02 08:55:00|29742.3|29722.3|29755|29735|29768.2|29748.2|29741|29721|598
1625216400000|2021-07-02 09:00:00|29753.9|29733.9|29739.1|29719.1|29757.7|29737.7|29736.2|29716.2|571
1625216700000|2021-07-02 09:05:00|29739.2|29719.2|29730.2|29710.2|29739.3|29719.3|29723.1|29703.1|475
1625217000000|2021-07-02 09:10:00|29730.9|29710.9|29746.7|29726.7|29758.5|29738.5|29728.8|29708.8|487
1625217300000|2021-07-02 09:15:00|29746.6|29726.6|29748.7|29728.7|29749.2|29729.2|29717.9|29697.9|554
1625217600000|2021-07-02 09:20:00|29748|29728|29745.6|29725.6|29753.1|29733.1|29741.7|29721.7|518
1625217900000|2021-07-02 09:25:00|29744.2|29724.2|29750.6|29730.6|29751.5|29731.5|29742|29722|456
1625218200000|2021-07-02 09:30:00|29750.9|29730.9|29748.3|29728.3|29757.2|29737.2|29747.9|29727.9|426
1625218500000|2021-07-02 09:35:00|29748.4|29728.4|29751.1|29731.1|29753.6|29733.6|29746.8|29726.8|484
1625218800000|2021-07-02 09:40:00|29750.8|29730.8|29744.1|29724.1|29753.2|29733.2|29739.9|29719.9|424
1625219100000|2021-07-02 09:45:00|29743.8|29723.8|29763.1|29743.1|29765.4|29745.4|29743.2|29723.2|448
1625219400000|2021-07-02 09:50:00|29763.3|29743.3|29784.9|29764.9|29785.1|29765.1|29759.2|29739.2|468
1625219700000|2021-07-02 09:55:00|29784.8|29764.8|29775.1|29755.1|29787.2|29767.2|29772.9|29752.9|530
1625220000000|2021-07-02 10:00:00|29775.6|29755.6|29776|29756|29783.6|29763.6|29774.2|29754.2|477
1625220300000|2021-07-02 10:05:00|29775.9|29755.9|29764.8|29744.8|29775.9|29755.9|29763.9|29743.9|463
1625220600000|2021-07-02 10:10:00|29764.7|29744.7|29761.7|29741.7|29765.9|29745.9|29759.2|29739.2|455
1625220900000|2021-07-02 10:15:00|29761.9|29741.9|29759.4|29739.4|29766.8|29746.8|29756.9|29736.9|451
1625221200000|2021-07-02 10:20:00|29759|29739|29775.5|29755.5|29777.7|29757.7|29756.4|29736.4|447
1625221500000|2021-07-02 10:25:00|29775.7|29755.7|29780.9|29760.9|29784.8|29764.8|29775.5|29755.5|524
1625221800000|2021-07-02 10:30:00|29779.7|29759.7|29779|29759|29781.7|29761.7|29774.8|29754.8|411
1625222100000|2021-07-02 10:35:00|29778.9|29758.9|29775.4|29755.4|29793.7|29773.7|29774.4|29754.4|508
1625222400000|2021-07-02 10:40:00|29775.2|29755.2|29761.2|29741.2|29775.9|29755.9|29758.1|29738.1|489
1625222700000|2021-07-02 10:45:00|29760.9|29740.9|29762.1|29742.1|29764.4|29744.4|29758.3|29738.3|414
1625223000000|2021-07-02 10:50:00|29762.4|29742.4|29760.3|29740.3|29763.6|29743.6|29755|29735|429
1625223300000|2021-07-02 10:55:00|29761|29741|29770.2|29750.2|29772.2|29752.2|29757.2|29737.2|514
1625223600000|2021-07-02 11:00:00|29771.2|29751.2|29765|29745|29781.9|29761.9|29759.6|29739.6|547
1625223900000|2021-07-02 11:05:00|29765.1|29745.1|29770.6|29750.6|29776.5|29756.5|29762.7|29742.7|499
1625224200000|2021-07-02 11:10:00|29771.5|29751.5|29751.7|29731.7|29774.7|29754.7|29750.8|29730.8|470
1625224500000|2021-07-02 11:15:00|29751.8|29731.8|29763.6|29743.6|29773.1|29753.1|29744.7|29724.7|539
1625224800000|2021-07-02 11:20:00|29763.8|29743.8|29756|29736|29763.8|29743.8|29748.5|29728.5|453
1625225100000|2021-07-02 11:25:00|29756.6|29736.6|29777.1|29757.1|29793.4|29773.4|29753.9|29733.9|449
1625225400000|2021-07-02 11:30:00|29777.4|29757.4|29778|29758|29779.1|29759.1|29775|29755|390
1625225700000|2021-07-02 11:35:00|29778.4|29758.4|29782.6|29762.6|29782.9|29762.9|29776.9|29756.9|341
1625226000000|2021-07-02 11:40:00|29782.8|29762.8|29773.7|29753.7|29783|29763|29773.6|29753.6|427
1625226300000|2021-07-02 11:45:00|29773.8|29753.8|29775.3|29755.3|29801.1|29781.1|29769.1|29749.1|533
1625226600000|2021-07-02 11:50:00|29775.5|29755.5|29783|29763|29785.6|29765.6|29774.1|29754.1|525
1625226900000|2021-07-02 11:55:00|29783.6|29763.6|29791|29771|29792.4|29772.4|29780.9|29760.9|598
1625227200000|2021-07-02 12:00:00|29791.5|29771.5|29789.4|29769.4|29792.9|29772.9|29783.5|29763.5|520
1625227500000|2021-07-02 12:05:00|29788.8|29768.8|29792|29772|29799.5|29779.5|29787.4|29767.4|499
1625227800000|2021-07-02 12:10:00|29792.5|29772.5|29792.7|29772.7|29795.8|29775.8|29788.6|29768.6|509
1625228100000|2021-07-02 12:15:00|29792.5|29772.5|29789.7|29769.7|29794.3|29774.3|29786.4|29766.4|536
1625228400000|2021-07-02 12:20:00|29789.1|29769.1|29791|29771|29795.1|29775.1|29788.2|29768.2|555
1625228700000|2021-07-02 12:25:00|29791.6|29771.6|29834|29784|29834|29799.1|29790.9|29770.9|659
1625229000000|2021-07-02 12:30:00|29833.4|29783.4|29719.4|29699.4|29873.3|29838.9|29713.6|29684|827
1625229300000|2021-07-02 12:35:00|29719.7|29699.7|29736.3|29716.3|29742.6|29722.6|29681.4|29650.6|819
1625229600000|2021-07-02 12:40:00|29738.2|29718.2|29703|29683|29763.6|29736.9|29695.1|29674.3|788
1625229900000|2021-07-02 12:45:00|29702.9|29682.9|29735.4|29715.4|29735.7|29715.7|29700.2|29680.2|747
1625230200000|2021-07-02 12:50:00|29734.7|29714.7|29718.8|29698.8|29748.7|29728.7|29711.2|29691.2|728
1625230500000|2021-07-02 12:55:00|29718.2|29698.2|29705.8|29685.8|29727.4|29707.4|29696.3|29676.3|738
1625230800000|2021-07-02 13:00:00|29705.4|29685.4|29675.2|29655.2|29705.4|29685.4|29645.7|29623.3|779
1625231100000|2021-07-02 13:05:00|29674.9|29654.9|29682.4|29662.4|29687.7|29667.7|29664|29644|717
1625231400000|2021-07-02 13:10:00|29682.8|29662.8|29680.3|29660.3|29694.2|29674.2|29669.3|29649.3|691
1625231700000|2021-07-02 13:15:00|29680.5|29660.5|29674.8|29654.8|29694|29674|29671.2|29651.2|719
1625232000000|2021-07-02 13:20:00|29675.7|29655.7|29703.5|29683.5|29709.5|29689.5|29672.5|29652.5|660
1625232300000|2021-07-02 13:25:00|29705.3|29685.3|29729.2|29709.2|29734.5|29714.5|29698.8|29677|722
1625232600000|2021-07-02 13:30:00|29728.8|29708.8|29732.8|29712.8|29757.5|29737.5|29711.3|29683.7|756
1625232900000|2021-07-02 13:35:00|29732.9|29712.9|29771.4|29751.4|29775.9|29755.9|29732.6|29712.6|717
1625233200000|2021-07-02 13:40:00|29771.3|29751.3|29772.5|29752.5|29784.1|29764.1|29758.5|29738.5|692
1625233500000|2021-07-02 13:45:00|29772.7|29752.7|29763.1|29743.1|29777.3|29757.3|29748.9|29728.9|774
1625233800000|2021-07-02 13:50:00|29763.9|29743.9|29744.9|29724.9|29767|29747|29742.1|29722.1|870
1625234100000|2021-07-02 13:55:00|29744.2|29724.2|29715.7|29695.7|29747.9|29727.9|29712.9|29692.9|898
1625234400000|2021-07-02 14:00:00|29717.5|29697.5|29736.6|29716.6|29738|29718|29709.5|29689.5|849
1625234700000|2021-07-02 14:05:00|29736.4|29716.4|29755.9|29735.9|29759.8|29739.8|29726.4|29706.4|874
1625235000000|2021-07-02 14:10:00|29758|29738|29756.1|29736.1|29760|29740|29745.8|29725.8|785
1625235300000|2021-07-02 14:15:00|29755.9|29735.9|29722.1|29702.1|29770.4|29750.4|29720.6|29692.2|883
1625235600000|2021-07-02 14:20:00|29722|29702|29716.9|29696.9|29730.2|29710.2|29714.1|29694.1|808
1625235900000|2021-07-02 14:25:00|29716.6|29696.6|29727.5|29707.5|29748.3|29728.3|29709.4|29689.4|865
1625236200000|2021-07-02 14:30:00|29727.8|29707.8|29724.2|29704.2|29742.4|29722.4|29721|29701|765
1625236500000|2021-07-02 14:35:00|29724.4|29704.4|29734.2|29714.2|29745.6|29725.6|29723.1|29703.1|709
1625236800000|2021-07-02 14:40:00|29734|29714|29732.3|29712.3|29739.1|29719.1|29725.5|29705.5|740
1625237100000|2021-07-02 14:45:00|29731.8|29711.8|29749.8|29729.8|29750.6|29730.6|29731.4|29711.4|749
1625237400000|2021-07-02 14:50:00|29749.5|29729.5|29737.4|29717.4|29751.5|29731.5|29736.1|29716.1|721
1625237700000|2021-07-02 14:55:00|29737.6|29717.6|29713.2|29693.2|29744.7|29724.7|29711.8|29691.8|858
1625238000000|2021-07-02 15:00:00|29716.2|29696.2|29723.7|29703.7|29728.7|29708.7|29714.5|29694.5|794
1625238300000|2021-07-02 15:05:00|29723.9|29703.9|29717.8|29697.8|29724.2|29704.2|29715.4|29695.4|681
1625238600000|2021-07-02 15:10:00|29718.3|29698.3|29715.8|29695.8|29720|29700|29709|29689|697
1625238900000|2021-07-02 15:15:00|29716|29696|29709.9|29689.9|29716.9|29696.9|29708.4|29688.4|637
1625239200000|2021-07-02 15:20:00|29709.6|29689.6|29717.7|29697.7|29718.5|29698.5|29704.1|29684.1|583
1625239500000|2021-07-02 15:25:00|29717.6|29697.6|29707.8|29687.8|29720.1|29700.1|29706.3|29686.3|593
1625239800000|2021-07-02 15:30:00|29708.7|29688.7|29696.3|29676.3|29710|29690|29684.9|29655.9|652
1625240100000|2021-07-02 15:35:00|29696.8|29676.8|29666.3|29646.3|29698.3|29678.3|29664.7|29634.1|734
1625240400000|2021-07-02 15:40:00|29666.4|29646.4|29669.3|29649.3|29675.7|29655.7|29666.2|29646.2|564
1625240700000|2021-07-02 15:45:00|29668.9|29648.9|29669.6|29649.6|29674|29654|29662.3|29642.3|589
1625241000000|2021-07-02 15:50:00|29670.6|29650.6|29667.1|29647.1|29677|29657|29663.7|29643.7|555
1625241300000|2021-07-02 15:55:00|29666.2|29646.2|29676.1|29656.1|29679|29659|29664.3|29644.3|581
1625241600000|2021-07-02 16:00:00|29676.9|29656.9|29671.9|29651.9|29680.1|29660.1|29661.4|29641.4|530
1625241900000|2021-07-02 16:05:00|29671.6|29651.6|29682.4|29662.4|29703.2|29670.7|29663.2|29643.2|587
1625242200000|2021-07-02 16:10:00|29681.7|29661.7|29694.1|29674.1|29702.6|29682.6|29680.8|29660.8|542
1625242500000|2021-07-02 16:15:00|29695.9|29675.9|29709.2|29689.2|29715.4|29695.4|29693.2|29673.2|587
1625242800000|2021-07-02 16:20:00|29708.7|29688.7|29708.4|29688.4|29711.8|29691.8|29701.9|29681.9|512
1625243100000|2021-07-02 16:25:00|29708.3|29688.3|29707.1|29687.1|29711.3|29691.3|29698.4|29678.4|489
1625243400000|2021-07-02 16:30:00|29704.3|29684.3|29703.5|29683.5|29710.2|29690.2|29698|29678|511
1625243700000|2021-07-02 16:35:00|29703.4|29683.4|29697.4|29677.4|29707.9|29687.9|29696.4|29676.4|493
1625244000000|2021-07-02 16:40:00|29700|29680|29705.5|29685.5|29708.5|29688.5|29697.8|29677.8|432
1625244300000|2021-07-02 16:45:00|29705.8|29685.8|29708.5|29688.5|29710.1|29690.1|29696.4|29676.4|512
1625244600000|2021-07-02 16:50:00|29708.6|29688.6|29709.7|29689.7|29711.1|29691.1|29701.8|29681.8|495
1625244900000|2021-07-02 16:55:00|29710|29690|29691.8|29671.8|29710.4|29690.4|29690.7|29670.7|490
1625245200000|2021-07-02 17:00:00|29691.9|29671.9|29687.4|29667.4|29697.6|29677.6|29686.7|29666.7|368
1625245500000|2021-07-02 17:05:00|29686.7|29666.7|29675.7|29655.7|29688|29668|29674.4|29654.4|440
1625245800000|2021-07-02 17:10:00|29675|29655|29672|29652|29675.9|29655.9|29667.9|29647.9|438
1625246100000|2021-07-02 17:15:00|29672.1|29652.1|29699.4|29679.4|29700.1|29680.1|29670.3|29644|502
1625246400000|2021-07-02 17:20:00|29699.5|29679.5|29694.7|29674.7|29699.5|29679.5|29690.8|29670.8|507
1625246700000|2021-07-02 17:25:00|29694.8|29674.8|29685.4|29665.4|29695.8|29675.8|29683|29663|542
1625247000000|2021-07-02 17:30:00|29685.3|29665.3|29675.4|29655.4|29688.1|29668.1|29672.2|29652.2|615
1625247300000|2021-07-02 17:35:00|29675.8|29655.8|29693.7|29673.7|29695.8|29675.8|29674.9|29654.9|539
1625247600000|2021-07-02 17:40:00|29693.3|29673.3|29695.4|29675.4|29700.3|29680.3|29692.8|29672.8|444
1625247900000|2021-07-02 17:45:00|29696.1|29676.1|29693.7|29673.7|29699|29679|29692|29672|480
1625248200000|2021-07-02 17:50:00|29693.9|29673.9|29681.8|29661.8|29697.3|29675|29673.4|29643.2|752
1625248500000|2021-07-02 17:55:00|29682.1|29662.1|29646.4|29626.4|29683.2|29663.2|29642.4|29619.1|507
1625248800000|2021-07-02 18:00:00|29645.8|29625.8|29658.8|29638.8|29667.1|29647.1|29645.6|29625.6|572
1625249100000|2021-07-02 18:05:00|29659.2|29639.2|29660|29640|29667.5|29647.5|29656.9|29636.9|418
1625249400000|2021-07-02 18:10:00|29659.9|29639.9|29656.7|29636.7|29659.9|29639.9|29652.8|29632.8|400
1625249700000|2021-07-02 18:15:00|29657|29637|29663.5|29643.5|29667.6|29647.6|29654.6|29634.6|492
1625250000000|2021-07-02 18:20:00|29663.4|29643.4|29654.3|29634.3|29663.9|29643.9|29651.4|29631.4|476
1625250300000|2021-07-02 18:25:00|29654.7|29634.7|29651.8|29631.8|29657.8|29637.8|29648.5|29628.5|460
1625250600000|2021-07-02 18:30:00|29651.9|29631.9|29656|29636|29657.9|29637.9|29649.6|29629.6|466
1625250900000|2021-07-02 18:35:00|29656.2|29636.2|29650.1|29630.1|29656.3|29636.3|29647|29627|362
1625251200000|2021-07-02 18:40:00|29649.7|29629.7|29644.8|29624.8|29652.1|29632.1|29641.7|29621.7|373
1625251500000|2021-07-02 18:45:00|29645.3|29625.3|29650.3|29630.3|29657.6|29637.6|29642.4|29622.4|477
1625251800000|2021-07-02 18:50:00|29650.9|29630.9|29653.5|29633.5|29656|29636|29646.7|29626.7|461
1625252100000|2021-07-02 18:55:00|29652.7|29632.7|29648.7|29628.7|29652.8|29632.8|29644|29624|435
1625252400000|2021-07-02 19:00:00|29648.8|29628.8|29649|29629|29652.8|29632.8|29642.8|29622.8|439
1625252700000|2021-07-02 19:05:00|29649.3|29629.3|29643.8|29623.8|29649.9|29629.9|29640.5|29620.5|303
1625253000000|2021-07-02 19:10:00|29642.7|29622.7|29646.1|29626.1|29647|29627|29641.7|29621.7|226
1625253300000|2021-07-02 19:15:00|29646|29626|29642.5|29622.5|29646.9|29626.9|29639.3|29619.3|260
1625253600000|2021-07-02 19:20:00|29642.8|29622.8|29641.3|29621.3|29646.1|29626.1|29638.3|29618.3|233
1625253900000|2021-07-02 19:25:00|29641.1|29621.1|29640.9|29620.9|29644|29624|29636.5|29616.5|270
1625254200000|2021-07-02 19:30:00|29640.8|29620.8|29634.2|29614.2|29648.1|29623.7|29625.9|29593.1|350
1625254500000|2021-07-02 19:35:00|29634.8|29614.8|29636.4|29616.4|29637.9|29617.9|29628.3|29608.3|289
1625254800000|2021-07-02 19:40:00|29636.1|29616.1|29644.1|29624.1|29645.2|29625.2|29633.1|29613.1|347
1625255100000|2021-07-02 19:45:00|29644.2|29624.2|29651.3|29631.3|29675.9|29642.4|29641.9|29613.6|396
1625255400000|2021-07-02 19:50:00|29666|29616|29679.4|29622.8|29693|29656.2|29647.9|29607|638
1625255700000|2021-07-02 19:55:00|29677.9|29622.1|29675.9|29625.9|29688.2|29634.9|29672.5|29615|670
1625256000000|2021-07-02 20:00:00|29675.6|29625.6|29674.1|29622.5|29685.9|29629.9|29664.7|29612.7|585
1625256300000|2021-07-02 20:05:00|29675.8|29622.8|29675.5|29623.4|29690.8|29627|29668.9|29616|430
1625256600000|2021-07-02 20:10:00|29675.8|29622.3|29667.8|29617.8|29683|29628.6|29665.1|29613.1|392
1625256900000|2021-07-02 20:15:00|29668.2|29618.2|29665.9|29615.9|29681.9|29626.9|29664.3|29614.3|304
1625257200000|2021-07-02 20:20:00|29665.6|29615.6|29670.1|29620.1|29680.5|29629.5|29665.6|29615.6|340
1625257500000|2021-07-02 20:25:00|29669.6|29619.6|29676.7|29626.7|29683.4|29637.3|29653.9|29618.8|335
1625257800000|2021-07-02 20:30:00|29681|29631|29684.8|29626.4|29692.8|29642.4|29658.5|29609.8|289
1625258100000|2021-07-02 20:35:00|29686.1|29619.2|29653.6|29633.6|29693.7|29637.8|29652.4|29613.3|253
1625258400000|2021-07-02 20:40:00|29656.3|29636.3|29671.8|29621.8|29685.8|29643.9|29653.3|29617.1|177
1625258700000|2021-07-02 20:45:00|29669.1|29619.1|29674.2|29624.2|29689.2|29624.6|29666.7|29609.8|215
1625259000000|2021-07-02 20:50:00|29672.7|29622.7|29689.4|29603.6|29695.1|29624|29666.9|29588.1|222
1625259300000|2021-07-02 20:55:00|29669.9|29619.9|29696.9|29589.9|29704.7|29622.5|29660.3|29575|221
1625428800000|2021-07-04 20:00:00|29700.2|29586|29700.2|29586|29700.2|29586|29700.2|29586|1
1625431500000|2021-07-04 20:45:00|29706||29706||29706||29706||1
1625432100000|2021-07-04 20:55:00|29711.3|29579.3|29710.3|29578.3|29711.3|29584|29709|29578.3|4
1625432400000|2021-07-04 21:00:00|29714|29582|29740.9|29608.9|29760.9|29628.9|29709.3|29577.3|39
1625432700000|2021-07-04 21:05:00|29752.3|29620.3|29721|29589|29760.9|29628.9|29700.8|29578.7|69
1625433000000|2021-07-04 21:10:00|29739.7|29607.7|29715.1|29583.1|29746.1|29614.1|29709.7|29577.7|79
1625433300000|2021-07-04 21:15:00|29718|29586|29721.9|29589.9|29727.2|29595.2|29708.2|29576.2|127
1625433600000|2021-07-04 21:20:00|29720.3|29588.3|29719.5|29587.5|29738.6|29606.6|29719.5|29587.5|48
1625433900000|2021-07-04 21:25:00|29720.5|29588.5|29721.4|29589.4|29725.8|29598|29707.5|29584.7|104
1625434200000|2021-07-04 21:30:00|29721.3|29589.3|29704|29596.4|29724.3|29596.5|29703.9|29583.2|220
1625434500000|2021-07-04 21:35:00|29703.2|29597.3|29700.9|29597.8|29718.5|29613.8|29678.7|29582.2|142
1625434800000|2021-07-04 21:40:00|29683.1|29613.1|29682.9|29612.9|29721.6|29614.4|29682.7|29583.4|113
1625435100000|2021-07-04 21:45:00|29701.6|29595.5|29672.9|29622.9|29717.3|29623.3|29672.9|29583.9|170
1625435400000|2021-07-04 21:50:00|29688.5|29607.3|29688.3|29608.3|29727|29623.5|29672.5|29593.6|132
1625435700000|2021-07-04 21:55:00|29705.6|29593.6|29681.1|29598.2|29721.6|29624.7|29662.3|29584.2|237
1625436000000|2021-07-04 22:00:00|29681|29598.9|29691.6|29599.5|29710.9|29603.9|29677.8|29582|359
1625436300000|2021-07-04 22:05:00|29698.3|29592.4|29707.9|29600.9|29708.7|29601.7|29670.4|29563.4|258
1625436600000|2021-07-04 22:10:00|29705.9|29598.9|29703.7|29605.2|29717.7|29610.7|29676.1|29569.1|270
1625436900000|2021-07-04 22:15:00|29706.7|29599.7|29705.1|29608.2|29720.3|29613.3|29686.8|29597.3|221
1625437200000|2021-07-04 22:20:00|29703.1|29608.3|29694.4|29607.9|29720.7|29615.4|29684.7|29599.5|197
1625437500000|2021-07-04 22:25:00|29694.8|29608.2|29680|29625.2|29722.1|29626.2|29679.5|29604|237
1625437800000|2021-07-04 22:30:00|29690.7|29613.6|29703.7|29619.5|29727.8|29630.1|29679.2|29608.6|295
1625438100000|2021-07-04 22:35:00|29703.5|29619.2|29706.5|29617.1|29722.5|29631.3|29682.1|29601.7|225
1625438400000|2021-07-04 22:40:00|29704.5|29618.7|29707.4|29629.8|29725.9|29633.8|29683.7|29612.8|227
1625438700000|2021-07-04 22:45:00|29700.9|29631.5|29727.5|29631.4|29729.8|29634.6|29685.5|29614.9|211
1625439000000|2021-07-04 22:50:00|29710.8|29631.3|29696.3|29633.7|29733.5|29639|29685.4|29623|224
1625439300000|2021-07-04 22:55:00|29695.7|29633|29688.3|29632.2|29726.1|29638|29683.9|29598.5|368
1625439600000|2021-07-04 23:00:00|29695.7|29626.6|29697.6|29629.6|29718.1|29640.2|29681.1|29625|285
1625439900000|2021-07-04 23:05:00|29709.8|29630.3|29707.4|29629|29716.9|29636.6|29677.7|29625.3|297
1625440200000|2021-07-04 23:10:00|29689.7|29636.9|29692.5|29636.7|29709.1|29652.3|29672|29628.5|376
1625440500000|2021-07-04 23:15:00|29691.7|29637.8|29692.1|29640.6|29708|29655.9|29687|29630.9|353
1625440800000|2021-07-04 23:20:00|29691.9|29641.9|29690.7|29640.7|29700.1|29648.9|29668.9|29627.4|391
1625441100000|2021-07-04 23:25:00|29693.4|29637.7|29694|29638.1|29708|29644.9|29688.1|29630.3|373
1625441400000|2021-07-04 23:30:00|29690.7|29640.7|29692.9|29642.9|29699.9|29654.2|29674.2|29636.2|300
1625441700000|2021-07-04 23:35:00|29690.5|29640.5|29680.3|29630.3|29704.6|29657.3|29677.3|29626.3|339
1625442000000|2021-07-04 23:40:00|29680.4|29630.4|29681.1|29631.1|29687|29634.8|29676.1|29626.1|347
1625442300000|2021-07-04 23:45:00|29680.6|29630.6|29679.7|29629.7|29685|29635|29676|29626|284
1625442600000|2021-07-04 23:50:00|29680.2|29630.2|29683.4|29633.4|29685.2|29635.2|29676.9|29626.9|268
1625442900000|2021-07-04 23:55:00|29684.1|29634.1|29684.6|29634.6|29689.7|29639.7|29680|29630|352
1625443200000|2021-07-05 00:00:00|29685.3|29635.3|29690.8|29640.8|29692.3|29642.3|29680.4|29630.4|470
1625443500000|2021-07-05 00:05:00|29690.1|29640.1|29689.3|29639.3|29691.5|29641.5|29686.4|29636.4|458
1625443800000|2021-07-05 00:10:00|29689|29639|29684.3|29634.3|29689.5|29639.5|29682.1|29632.1|316
1625444100000|2021-07-05 00:15:00|29684|29634|29681.9|29631.9|29685.5|29635.5|29679|29629|333
1625444400000|2021-07-05 00:20:00|29681.5|29631.5|29681.3|29631.3|29682.9|29632.9|29674.4|29624.4|309
1625444700000|2021-07-05 00:25:00|29681.5|29631.5|29682.1|29632.1|29684|29634|29678.8|29628.8|236
1625445000000|2021-07-05 00:30:00|29681.7|29631.7|29681.9|29631.9|29684.3|29634.3|29678.2|29628.2|234
1625445300000|2021-07-05 00:35:00|29681.6|29631.6|29685.2|29635.2|29686.9|29636.9|29681.3|29631.3|251
1625445600000|2021-07-05 00:40:00|29684.7|29634.7|29682.9|29632.9|29685.6|29635.6|29676.4|29626.4|332
1625445900000|2021-07-05 00:45:00|29682.2|29632.2|29684.9|29634.9|29685.7|29635.7|29679.4|29629.4|260
1625446200000|2021-07-05 00:50:00|29684.5|29634.5|29686.7|29636.7|29688.6|29650.3|29670|29630|409
1625446500000|2021-07-05 00:55:00|29687|29637|29689.3|29639.3|29692.5|29642.5|29685.4|29635.4|299
1625446800000|2021-07-05 01:00:00|29688.8|29638.8|29689.9|29639.9|29693.7|29656|29676|29635.4|431
1625447100000|2021-07-05 01:05:00|29690.1|29640.1|29691.4|29641.4|29695.2|29645.2|29685.7|29635.7|351
1625447400000|2021-07-05 01:10:00|29691.1|29641.1|29698.5|29648.5|29699.5|29660.6|29676.3|29639.9|379
1625447700000|2021-07-05 01:15:00|29698.4|29648.4|29687.3|29637.3|29701.5|29660.4|29679.5|29634.4|439
1625448000000|2021-07-05 01:20:00|29688.3|29638.3|29684.5|29634.5|29689.5|29652.3|29664.8|29628.3|387
1625448300000|2021-07-05 01:25:00|29684.6|29634.6|29680|29630|29688.6|29647.7|29663.1|29626.1|425
1625448600000|2021-07-05 01:30:00|29679.9|29629.9|29682.8|29632.8|29685.3|29648.3|29663.5|29628.3|362
1625448900000|2021-07-05 01:35:00|29682.2|29632.2|29678.8|29628.8|29688|29638|29676.8|29626.8|380
1625449200000|2021-07-05 01:40:00|29678.6|29628.6|29680.6|29630.6|29687.7|29636.8|29676.9|29626.9|373
1625449500000|2021-07-05 01:45:00|29681.8|29631.8|29681.5|29631.5|29685.6|29635.6|29678.1|29628.1|376
1625449800000|2021-07-05 01:50:00|29682.1|29632.1|29680.9|29630.9|29685.1|29634.7|29679.1|29629.1|369
1625450100000|2021-07-05 01:55:00|29680|29630|29681|29631|29684|29632.3|29675.5|29624|363
1625450400000|2021-07-05 02:00:00|29679.4|29629.4|29684.6|29634.6|29688.4|29638.1|29679.3|29629.3|357
1625450700000|2021-07-05 02:05:00|29684.4|29634.4|29690.1|29640.1|29691.4|29641.4|29682|29632|393
1625451000000|2021-07-05 02:10:00|29690.2|29640.2|29688.6|29638.6|29696|29641.1|29685.9|29635.9|381
1625451300000|2021-07-05 02:15:00|29688.5|29638.5|29693.6|29643.6|29697|29644.2|29687.3|29637|323
1625451600000|2021-07-05 02:20:00|29693.4|29643.4|29696.1|29646.1|29700.2|29662.6|29681.1|29643.1|272
1625451900000|2021-07-05 02:25:00|29696.3|29646.3|29697.3|29647.3|29703.4|29650.5|29695.1|29644.6|341
1625452200000|2021-07-05 02:30:00|29697.6|29647.6|29700.2|29650.2|29700.6|29663.5|29683.5|29644.8|271
1625452500000|2021-07-05 02:35:00|29699.6|29649.6|29697.8|29647.8|29701.2|29651.2|29696|29646|182
1625452800000|2021-07-05 02:40:00|29697.9|29647.9|29699.8|29649.8|29704.9|29665.8|29680.9|29643.5|283
1625453100000|2021-07-05 02:45:00|29700.1|29650.1|29700.6|29650.6|29703.5|29666.5|29686.5|29646.9|235
1625453400000|2021-07-05 02:50:00|29700.7|29650.7|29700|29650|29702.1|29666.5|29685.1|29646.9|206
1625453700000|2021-07-05 02:55:00|29700.1|29650.1|29706.4|29656.4|29709|29659|29697.4|29647.4|276
1625454000000|2021-07-05 03:00:00|29705.9|29655.9|29704.7|29654.7|29707.8|29670.3|29690.3|29652.9|391
1625454300000|2021-07-05 03:05:00|29704.5|29654.5|29701.1|29651.1|29705.9|29671.2|29686.3|29649.3|314
1625454600000|2021-07-05 03:10:00|29700.8|29650.8|29701.2|29651.2|29704|29667.3|29685.8|29647.4|320
1625454900000|2021-07-05 03:15:00|29700.2|29650.2|29697.6|29647.6|29703.4|29653.4|29696.3|29646.3|278
1625455200000|2021-07-05 03:20:00|29697.7|29647.7|29699.6|29649.6|29700.9|29650.9|29696.7|29646.7|241
1625455500000|2021-07-05 03:25:00|29699.3|29649.3|29703.4|29653.4|29706.2|29667.7|29687.7|29648.8|311
1625455800000|2021-07-05 03:30:00|29703.8|29653.8|29707.3|29657.3|29712.5|29662.5|29701.4|29648|268
1625456100000|2021-07-05 03:35:00|29707.5|29657.5|29711.2|29661.2|29717.4|29667.4|29707.4|29657.4|273
1625456400000|2021-07-05 03:40:00|29711.5|29661.5|29709.8|29659.8|29713.9|29663.9|29708.3|29658.3|257
1625456700000|2021-07-05 03:45:00|29708.6|29658.6|29709.5|29659.5|29716.2|29666.2|29707.1|29657.1|261
1625457000000|2021-07-05 03:50:00|29708.9|29658.9|29706.8|29656.8|29715.2|29672.4|29691.8|29652.9|282
1625457300000|2021-07-05 03:55:00|29706.6|29656.6|29713.7|29663.7|29715.3|29674|29692.2|29655.5|296
1625457600000|2021-07-05 04:00:00|29713.8|29663.8|29714.2|29664.2|29718|29667.5|29713.1|29660|243
1625457900000|2021-07-05 04:05:00|29713.7|29663.7|29715.6|29665.6|29716.6|29666.6|29713.5|29662.1|193
1625458200000|2021-07-05 04:10:00|29715.8|29665.8|29716.2|29666.2|29721.4|29671.4|29713.9|29663|285
1625458500000|2021-07-05 04:15:00|29715.8|29665.8|29713.1|29663.1|29718.7|29681.7|29698.1|29660|261
1625458800000|2021-07-05 04:20:00|29713.3|29663.3|29717.3|29667.3|29718.1|29683.9|29701.1|29663.3|170
1625459100000|2021-07-05 04:25:00|29715.3|29665.3|29713.9|29663.9|29720.7|29683.1|29697.4|29660.1|231
1625459400000|2021-07-05 04:30:00|29713.3|29663.3|29711.4|29661.4|29716.6|29680.7|29696.2|29659.8|230
1625459700000|2021-07-05 04:35:00|29713.8|29663.8|29697.7|29677.7|29714.7|29681.2|29695.3|29659.6|199
1625460000000|2021-07-05 04:40:00|29698.4|29678.4|29709.1|29659.1|29713.2|29679.4|29694.7|29657.1|271
1625460300000|2021-07-05 04:45:00|29708.6|29658.6|29710.7|29660.7|29727.1|29686.1|29692.5|29654|368
1625460600000|2021-07-05 04:50:00|29710.5|29660.5|29711.2|29661.2|29713.7|29678.3|29696.8|29657.8|284
1625460900000|2021-07-05 04:55:00|29711.3|29661.3|29709.5|29659.5|29712.8|29679|29693.5|29657.4|265
1625461200000|2021-07-05 05:00:00|29710.8|29660.8|29703.3|29683.3|29725|29689.2|29693.4|29656|345
1625461500000|2021-07-05 05:05:00|29704|29684|29705.8|29685.8|29722.2|29687.2|29700.1|29667.6|379
1625461800000|2021-07-05 05:10:00|29705.6|29685.6|29703.3|29683.3|29720.8|29687.7|29701.8|29670.1|393
1625462100000|2021-07-05 05:15:00|29703.4|29683.4|29703.1|29683.1|29727.2|29692.8|29698.6|29668.3|329
1625462400000|2021-07-05 05:20:00|29702.8|29682.8|29665.8|29645.8|29705.3|29685.3|29663.9|29615.3|298
1625462700000|2021-07-05 05:25:00|29666.1|29646.1|29664.7|29644.7|29667.7|29647.7|29662.3|29642.3|386
1625463000000|2021-07-05 05:30:00|29667.4|29647.4|29664.9|29644.9|29669.3|29649.3|29658.9|29638.9|310
1625463300000|2021-07-05 05:35:00|29665.1|29645.1|29663.8|29643.8|29668.6|29648.6|29661.9|29641.9|251
1625463600000|2021-07-05 05:40:00|29663.2|29643.2|29666.9|29646.9|29686.8|29658.7|29660.6|29632.5|423
1625463900000|2021-07-05 05:45:00|29667.4|29647.4|29666|29646|29670.6|29650.6|29663.6|29643.6|348
1625464200000|2021-07-05 05:50:00|29667.2|29647.2|29668.2|29648.2|29670.6|29650.6|29662.8|29642.8|349
1625464500000|2021-07-05 05:55:00|29667.8|29647.8|29676.8|29656.8|29679.2|29659.2|29666.5|29646.5|380
1625464800000|2021-07-05 06:00:00|29676.3|29656.3|29668|29648|29677.1|29657.1|29664|29644|483
1625465100000|2021-07-05 06:05:00|29667.9|29647.9|29663.6|29643.6|29669.7|29649.7|29662.7|29642.7|337
1625465400000|2021-07-05 06:10:00|29663.7|29643.7|29648.9|29628.9|29664.4|29644.4|29638|29618|518
1625465700000|2021-07-05 06:15:00|29648.6|29628.6|29639.7|29619.7|29657.2|29637.2|29633.2|29613.2|556
1625466000000|2021-07-05 06:20:00|29638.7|29618.7|29632|29612|29658.9|29627.9|29627.7|29594.9|622
1625466300000|2021-07-05 06:25:00|29631.6|29611.6|29609.4|29589.4|29632.8|29612.8|29602.4|29582.4|591
1625466600000|2021-07-05 06:30:00|29608.9|29588.9|29590.4|29570.4|29612.6|29592.6|29587.2|29567.2|847
1625466900000|2021-07-05 06:35:00|29589.8|29569.8|29588|29568|29596.7|29576.7|29579.6|29559.6|781
1625467200000|2021-07-05 06:40:00|29587|29567|29583.6|29563.6|29590|29570|29580.9|29560.9|698
1625467500000|2021-07-05 06:45:00|29583.2|29563.2|29582|29562|29586.3|29566.3|29576.7|29556.7|604
1625467800000|2021-07-05 06:50:00|29581.9|29561.9|29587.1|29567.1|29587.3|29567.3|29574.8|29554.8|518
1625468100000|2021-07-05 06:55:00|29586.9|29566.9|29563|29543|29587.5|29567.5|29559|29539|567
1625468400000|2021-07-05 07:00:00|29562.9|29542.9|29601.8|29581.8|29634.3|29596.8|29553.3|29533.3|777
1625468700000|2021-07-05 07:05:00|29601|29581|29622.3|29602.3|29624.4|29604.4|29598.8|29578.8|695
1625469000000|2021-07-05 07:10:00|29623.6|29603.6|29624|29604|29683.4|29657.3|29619.9|29599.9|712
1625469300000|2021-07-05 07:15:00|29624.5|29604.5|29641.1|29621.1|29643.2|29623.2|29623.7|29603.7|672
1625469600000|2021-07-05 07:20:00|29640.9|29620.9|29634.4|29614.4|29644.1|29624.1|29628.4|29608.4|606
1625469900000|2021-07-05 07:25:00|29633.9|29613.9|29638.9|29618.9|29647.9|29627.9|29633.9|29613.9|573
1625470200000|2021-07-05 07:30:00|29638.7|29618.7|29609.7|29589.7|29641.4|29621.4|29609.7|29589.7|520
1625470500000|2021-07-05 07:35:00|29609|29589|29596.4|29576.4|29620.5|29600.5|29581.7|29551.2|727
1625470800000|2021-07-05 07:40:00|29596.2|29576.2|29591.2|29571.2|29603.1|29583.1|29554.3|29525.8|757
1625471100000|2021-07-05 07:45:00|29591.7|29571.7|29565.9|29545.9|29607.3|29583|29543.1|29513.2|799
1625471400000|2021-07-05 07:50:00|29564.7|29544.7|29580.3|29560.3|29588.1|29568.1|29564.7|29544.7|688
1625471700000|2021-07-05 07:55:00|29579.5|29559.5|29601|29581|29608.4|29588.4|29579.1|29559.1|692
1625472000000|2021-07-05 08:00:00|29600.7|29580.7|29595|29575|29600.7|29580.7|29579.5|29559.5|688
1625472300000|2021-07-05 08:05:00|29595.2|29575.2|29606.9|29586.9|29615|29595|29594|29574|563
1625472600000|2021-07-05 08:10:00|29606.5|29586.5|29606.5|29586.5|29607.8|29587.8|29600.8|29580.8|600
1625472900000|2021-07-05 08:15:00|29606.7|29586.7|29612.2|29592.2|29615.1|29595.1|29604.2|29584.2|476
1625473200000|2021-07-05 08:20:00|29612.1|29592.1|29607.3|29587.3|29614.9|29594.9|29601.7|29581.7|550
1625473500000|2021-07-05 08:25:00|29606.6|29586.6|29620|29600|29621.4|29601.4|29604.6|29584.6|463
1625473800000|2021-07-05 08:30:00|29620.3|29600.3|29621.8|29601.8|29631|29611|29614.7|29594.7|600
1625474100000|2021-07-05 08:35:00|29621.5|29601.5|29622.5|29602.5|29625.7|29605.7|29617.1|29597.1|512
1625474400000|2021-07-05 08:40:00|29622.4|29602.4|29609.2|29589.2|29626|29606|29609.1|29589.1|420
1625474700000|2021-07-05 08:45:00|29609.6|29589.6|29602.8|29582.8|29610.1|29590.1|29591|29571|559
1625475000000|2021-07-05 08:50:00|29604.9|29584.9|29605|29585|29609.7|29589.7|29603|29583|467
1625475300000|2021-07-05 08:55:00|29605.6|29585.6|29616.3|29596.3|29620.5|29600.5|29602.9|29582.9|530
1625475600000|2021-07-05 09:00:00|29615.7|29595.7|29637.2|29617.2|29647.8|29627.8|29612.4|29592.4|620
1625475900000|2021-07-05 09:05:00|29636.3|29616.3|29631|29611|29636.9|29616.9|29629.8|29609.8|518
1625476200000|2021-07-05 09:10:00|29631.1|29611.1|29627.7|29607.7|29636.1|29616.1|29625.1|29605.1|433
1625476500000|2021-07-05 09:15:00|29628.1|29608.1|29621.3|29601.3|29631.5|29611.5|29621.1|29601.1|563
1625476800000|2021-07-05 09:20:00|29621.4|29601.4|29626.5|29606.5|29627.8|29607.8|29621|29601|380
1625477100000|2021-07-05 09:25:00|29626.7|29606.7|29607.2|29587.2|29628.7|29608.7|29606.4|29586.4|461
1625477400000|2021-07-05 09:30:00|29606.7|29586.7|29605|29585|29611.7|29591.7|29602.8|29582.8|473
1625477700000|2021-07-05 09:35:00|29605.8|29585.8|29573.4|29553.4|29606.6|29586.6|29558.9|29527.7|702
1625478000000|2021-07-05 09:40:00|29573.7|29553.7|29560.5|29540.5|29576.3|29556.3|29553.2|29533.2|543
1625478300000|2021-07-05 09:45:00|29560.6|29540.6|29572.3|29552.3|29573.7|29553.7|29559|29539|495
1625478600000|2021-07-05 09:50:00|29572.4|29552.4|29582.7|29562.7|29583.6|29563.6|29566.8|29546.8|414
1625478900000|2021-07-05 09:55:00|29583|29563|29593.1|29573.1|29599.9|29579.9|29579.3|29559.3|440
1625479200000|2021-07-05 10:00:00|29591.9|29571.9|29598.8|29578.8|29599.6|29579.6|29591.5|29571.5|473
1625479500000|2021-07-05 10:05:00|29599|29579|29597.7|29577.7|29603.1|29583.1|29589.8|29569.8|461
1625479800000|2021-07-05 10:10:00|29597.8|29577.8|29595.5|29575.5|29602|29582|29589.7|29569.7|546
1625480100000|2021-07-05 10:15:00|29594.8|29574.8|29595.8|29575.8|29599.2|29579.2|29593.3|29573.3|565
1625480400000|2021-07-05 10:20:00|29596|29576|29599.4|29579.4|29603.4|29583.4|29594.1|29574.1|488
1625480700000|2021-07-05 10:25:00|29599.1|29579.1|29604.6|29584.6|29605.8|29585.8|29594.9|29574.9|491
1625481000000|2021-07-05 10:30:00|29604.7|29584.7|29603.8|29583.8|29618.6|29598.6|29597.5|29577.5|575
1625481300000|2021-07-05 10:35:00|29603.3|29583.3|29601.7|29581.7|29606.9|29586.9|29598.8|29578.8|359
1625481600000|2021-07-05 10:40:00|29601.1|29581.1|29599.3|29579.3|29602.7|29582.7|29594.8|29574.8|365
1625481900000|2021-07-05 10:45:00|29599.8|29579.8|29596.3|29576.3|29600|29580|29588|29568|519
1625482200000|2021-07-05 10:50:00|29595.9|29575.9|29595.1|29575.1|29599.1|29579.1|29591.9|29571.9|437
1625482500000|2021-07-05 10:55:00|29595|29575|29595.4|29575.4|29601.5|29581.5|29592|29572|442
1625482800000|2021-07-05 11:00:00|29594.5|29574.5|29594|29574|29597.2|29577.2|29591.6|29571.6|447
1625483100000|2021-07-05 11:05:00|29594.3|29574.3|29602.7|29582.7|29603.8|29583.8|29590.8|29570.8|549
1625483400000|2021-07-05 11:10:00|29602.5|29582.5|29605.2|29585.2|29606.3|29586.3|29598|29578|430
1625483700000|2021-07-05 11:15:00|29604.5|29584.5|29601|29581|29605.9|29585.9|29599.1|29579.1|442
1625484000000|2021-07-05 11:20:00|29602.9|29582.9|29600.5|29580.5|29604.9|29584.9|29594.2|29574.2|429
1625484300000|2021-07-05 11:25:00|29600.3|29580.3|29617.7|29597.7|29618.6|29598.6|29600.3|29580.3|433
1625484600000|2021-07-05 11:30:00|29617.6|29597.6|29616.8|29596.8|29622.2|29602.2|29615.3|29595.3|451
1625484900000|2021-07-05 11:35:00|29617.2|29597.2|29624.3|29604.3|29630.2|29610.2|29616.8|29596.8|465
1625485200000|2021-07-05 11:40:00|29624.4|29604.4|29632.6|29612.6|29633.8|29613.8|29619.3|29599.3|346
1625485500000|2021-07-05 11:45:00|29632.2|29612.2|29627.8|29607.8|29632.7|29612.7|29625|29605|362
1625485800000|2021-07-05 11:50:00|29627.5|29607.5|29636|29616|29639.7|29619.7|29623.2|29603.2|473
1625486100000|2021-07-05 11:55:00|29637|29617|29621.8|29601.8|29637.7|29617.7|29616.9|29596.9|612
1625486400000|2021-07-05 12:00:00|29621.9|29601.9|29633.3|29613.3|29637.8|29617.8|29621.3|29601.3|557
1625486700000|2021-07-05 12:05:00|29633.6|29613.6|29630.6|29610.6|29635.1|29615.1|29627|29607|401
1625487000000|2021-07-05 12:10:00|29629.7|29609.7|29642.1|29622.1|29643.3|29623.3|29621.4|29601.4|487
1625487300000|2021-07-05 12:15:00|29642.2|29622.2|29655.9|29635.9|29656.3|29636.3|29642.2|29622.2|596
1625487600000|2021-07-05 12:20:00|29655|29635|29646.1|29626.1|29655.9|29635.9|29645.2|29625.2|454
1625487900000|2021-07-05 12:25:00|29646|29626|29656.5|29636.5|29659.1|29639.1|29645.2|29625.2|419
1625488200000|2021-07-05 12:30:00|29656.9|29636.9|29653.2|29633.2|29656.9|29636.9|29650.1|29630.1|455
1625488500000|2021-07-05 12:35:00|29653.3|29633.3|29646.5|29626.5|29653.7|29633.7|29644.3|29624.3|486
1625488800000|2021-07-05 12:40:00|29646.4|29626.4|29648.9|29628.9|29653.4|29633.4|29646.4|29626.4|470
1625489100000|2021-07-05 12:45:00|29648.8|29628.8|29653.1|29633.1|29653.5|29633.5|29640.3|29620.3|509
1625489400000|2021-07-05 12:50:00|29653.2|29633.2|29650.2|29630.2|29653.4|29633.4|29639.4|29619.4|514
1625489700000|2021-07-05 12:55:00|29650.9|29630.9|29653.4|29633.4|29657.8|29637.8|29647.4|29627.4|500
1625490000000|2021-07-05 13:00:00|29653.3|29633.3|29657.3|29637.3|29660|29640|29649.5|29629.5|525
1625490300000|2021-07-05 13:05:00|29657.2|29637.2|29652.3|29632.3|29657.9|29637.9|29646.6|29626.6|546
1625490600000|2021-07-05 13:10:00|29651.9|29631.9|29653.8|29633.8|29654.7|29634.7|29643|29623|452
1625490900000|2021-07-05 13:15:00|29653.6|29633.6|29657.5|29637.5|29661.7|29641.7|29650.9|29630.9|513
1625491200000|2021-07-05 13:20:00|29657.6|29637.6|29671.8|29651.8|29674.2|29654.2|29652.2|29632.2|569
1625491500000|2021-07-05 13:25:00|29671.9|29651.9|29683.8|29663.8|29716.2|29696.2|29671.4|29651.4|505
1625491800000|2021-07-05 13:30:00|29683.9|29663.9|29672.7|29652.7|29685.3|29665.3|29670.7|29650.7|347
1625492100000|2021-07-05 13:35:00|29672.9|29652.9|29671.3|29651.3|29676.6|29656.6|29669.5|29649.5|341
1625492400000|2021-07-05 13:40:00|29671.2|29651.2|29668.2|29648.2|29673.4|29653.4|29665.5|29645.5|369
1625492700000|2021-07-05 13:45:00|29668.1|29648.1|29673.7|29653.7|29674.2|29654.2|29666.9|29646.9|330
1625493000000|2021-07-05 13:50:00|29673.8|29653.8|29671.2|29651.2|29676.9|29656.9|29669.2|29649.2|348
1625493300000|2021-07-05 13:55:00|29670.2|29650.2|29664.3|29644.3|29673.8|29653.8|29662.3|29642.3|458
1625493600000|2021-07-05 14:00:00|29664|29644|29676.8|29656.8|29677|29657|29662.7|29642.7|444
1625493900000|2021-07-05 14:05:00|29676.9|29656.9|29685.8|29665.8|29687.9|29667.9|29674.1|29654.1|399
1625494200000|2021-07-05 14:10:00|29686.1|29666.1|29684|29664|29691.9|29671.9|29682.3|29662.3|457
1625494500000|2021-07-05 14:15:00|29684.6|29664.6|29688.2|29668.2|29690.9|29670.9|29683.9|29663.9|307
1625494800000|2021-07-05 14:20:00|29688.6|29668.6|29669.5|29649.5|29688.6|29668.6|29665.8|29645.8|386
1625495100000|2021-07-05 14:25:00|29668.1|29648.1|29681.3|29661.3|29684.5|29664.5|29667.7|29647.7|381
1625495400000|2021-07-05 14:30:00|29681|29661|29680.5|29660.5|29683.7|29663.7|29677.4|29657.4|382
1625495700000|2021-07-05 14:35:00|29680.4|29660.4|29674.8|29654.8|29683.8|29663.8|29674.5|29654.5|354
1625496000000|2021-07-05 14:40:00|29674.9|29654.9|29674.4|29654.4|29676.7|29656.7|29673.1|29653.1|346
1625496300000|2021-07-05 14:45:00|29675.1|29655.1|29670.8|29650.8|29676.3|29656.3|29669.1|29649.1|346
1625496600000|2021-07-05 14:50:00|29670.9|29650.9|29659.3|29639.3|29671.9|29651.9|29659|29639|376
1625496900000|2021-07-05 14:55:00|29660.4|29640.4|29659.5|29639.5|29670.3|29650.3|29657.5|29637.5|533
1625497200000|2021-07-05 15:00:00|29659.4|29639.4|29647.7|29627.7|29660.5|29640.5|29645|29625|525
1625497500000|2021-07-05 15:05:00|29648.1|29628.1|29651.5|29631.5|29657.2|29637.2|29644.8|29624.8|373
1625497800000|2021-07-05 15:10:00|29650.4|29630.4|29653.2|29633.2|29657.2|29637.2|29650.4|29630.4|383
1625498100000|2021-07-05 15:15:00|29653.4|29633.4|29646.2|29626.2|29657.6|29637.6|29645.7|29625.7|388
1625498400000|2021-07-05 15:20:00|29646.3|29626.3|29648.4|29628.4|29652.4|29632.4|29644|29624|449
1625498700000|2021-07-05 15:25:00|29648.1|29628.1|29650.1|29630.1|29655.7|29635.7|29647.8|29627.8|433
1625499000000|2021-07-05 15:30:00|29651.2|29631.2|29649.6|29629.6|29651.2|29631.2|29645.9|29625.9|429
1625499300000|2021-07-05 15:35:00|29649.4|29629.4|29641.2|29621.2|29652.6|29632.6|29640.5|29620.5|436
1625499600000|2021-07-05 15:40:00|29640.9|29620.9|29640.2|29620.2|29642.1|29622.1|29636|29616|406
1625499900000|2021-07-05 15:45:00|29640.3|29620.3|29651.4|29631.4|29653.4|29633.4|29638.6|29618.6|379
1625500200000|2021-07-05 15:50:00|29650.6|29630.6|29644.4|29624.4|29651.8|29631.8|29644.3|29624.3|332
1625500500000|2021-07-05 15:55:00|29644.1|29624.1|29637.5|29617.5|29644.5|29624.5|29636.9|29616.9|402
1625500800000|2021-07-05 16:00:00|29637.1|29617.1|29643.9|29623.9|29643.9|29623.9|29635.7|29615.7|388
1625501100000|2021-07-05 16:05:00|29643.6|29623.6|29642.1|29622.1|29644.6|29624.6|29640.4|29620.4|267
1625501400000|2021-07-05 16:10:00|29642.4|29622.4|29640.5|29620.5|29644.5|29624.5|29638.4|29618.4|313
1625501700000|2021-07-05 16:15:00|29640.9|29620.9|29640.7|29620.7|29642.7|29622.7|29638|29618|292
1625502000000|2021-07-05 16:20:00|29639.8|29619.8|29642.2|29622.2|29646.5|29626.5|29639.4|29619.4|344
1625502300000|2021-07-05 16:25:00|29641.7|29621.7|29646.9|29626.9|29651.8|29631.8|29640.3|29620.3|424
1625502600000|2021-07-05 16:30:00|29646.5|29626.5|29648.2|29628.2|29650.6|29630.6|29642.5|29622.5|386
1625502900000|2021-07-05 16:35:00|29647.6|29627.6|29642.1|29622.1|29649|29629|29638.8|29618.8|318
1625503200000|2021-07-05 16:40:00|29641.1|29621.1|29642.8|29622.8|29644.9|29624.9|29638.1|29618.1|360
1625503500000|2021-07-05 16:45:00|29642.5|29622.5|29644.2|29624.2|29647|29627|29639.6|29619.6|397
1625503800000|2021-07-05 16:50:00|29645|29625|29642.2|29622.2|29646.5|29626.5|29639.9|29619.9|302
1625504100000|2021-07-05 16:55:00|29641.6|29621.6|29645.4|29625.4|29646|29626|29636.9|29616.9|351
1625504400000|2021-07-05 17:00:00|29644.7|29624.7|29640.1|29620.1|29646.4|29626.4|29639.2|29619.2|429
1625504700000|2021-07-05 17:05:00|29640.4|29620.4|29643|29623|29647|29627|29638.2|29618.2|281
1625505000000|2021-07-05 17:10:00|29646.1|29626.1|29644.4|29624.4|29649.2|29629.2|29641.9|29621.9|348
1625505300000|2021-07-05 17:15:00|29644.2|29624.2|29643.4|29623.4|29658.6|29630.4|29640.9|29608.6|254
1625505600000|2021-07-05 17:20:00|29646.2|29626.2|29642.8|29622.8|29666.4|29629.6|29640.9|29608.6|263
1625505900000|2021-07-05 17:25:00|29642.4|29622.4|29646.7|29626.7|29660.6|29626.8|29635.7|29603.1|387
1625506200000|2021-07-05 17:30:00|29646.8|29626.8|29643.7|29623.7|29663.1|29628.6|29642|29609.9|297
1625506500000|2021-07-05 17:35:00|29644|29624|29646.7|29626.7|29667.2|29628|29642.8|29608.7|266
1625506800000|2021-07-05 17:40:00|29644.5|29624.5|29643.7|29623.7|29672.2|29630.3|29641|29607.5|275
1625507100000|2021-07-05 17:45:00|29643.9|29623.9|29647.3|29627.3|29648.6|29628.6|29641.3|29621.3|305
1625507400000|2021-07-05 17:50:00|29647.1|29627.1|29648.7|29628.7|29652.1|29632.1|29642.5|29622.5|338
1625507700000|2021-07-05 17:55:00|29649.4|29629.4|29643.7|29623.7|29650|29630|29642|29622|362
1625508000000|2021-07-05 18:00:00|29644.3|29624.3|29645|29625|29660.8|29629.8|29640.6|29610.8|375
1625508300000|2021-07-05 18:05:00|29645.7|29625.7|29643.5|29623.5|29648.6|29628.6|29639|29619|282
1625508600000|2021-07-05 18:10:00|29642.3|29622.3|29643.5|29623.5|29645.5|29625.5|29638.6|29618.6|270
1625508900000|2021-07-05 18:15:00|29642.2|29622.2|29644.1|29624.1|29659.1|29626.9|29640.2|29609|292
1625509200000|2021-07-05 18:20:00|29644.3|29624.3|29641.8|29621.8|29659.4|29626.4|29639.9|29608.1|333
1625509500000|2021-07-05 18:25:00|29641.9|29621.9|29640|29620|29644.6|29624.6|29638.7|29618.7|343
1625509800000|2021-07-05 18:30:00|29639.8|29619.8|29639.7|29619.7|29642.4|29622.4|29638.2|29618.2|286
1625510100000|2021-07-05 18:35:00|29639.9|29619.9|29641.8|29621.8|29644.3|29624.3|29639.2|29619.2|264
1625510400000|2021-07-05 18:40:00|29643.5|29623.5|29642|29622|29646.6|29626.6|29638.3|29618.3|281
1625510700000|2021-07-05 18:45:00|29641.8|29621.8|29640.8|29620.8|29656.5|29624.4|29638|29604.7|340
1625511000000|2021-07-05 18:50:00|29640.3|29620.3|29639.1|29619.1|29645.5|29625.5|29636.8|29616.8|372
1625511300000|2021-07-05 18:55:00|29640.1|29620.1|29641.2|29621.2|29654.4|29624.5|29633.7|29604.4|396
1625511600000|2021-07-05 19:00:00|29641.9|29621.9|29639.1|29619.1|29662|29625.3|29635.9|29605.8|372
1625511900000|2021-07-05 19:05:00|29639.2|29619.2|29642.9|29622.9|29646|29626|29636.1|29616.1|340
1625512200000|2021-07-05 19:10:00|29645.6|29625.6|29643.4|29623.4|29661.7|29627|29638.2|29606.6|251
1625512500000|2021-07-05 19:15:00|29643.5|29623.5|29648.9|29628.9|29667.8|29630|29639.7|29607.6|511
1625512800000|2021-07-05 19:20:00|29648.4|29628.4|29645.2|29625.2|29665.1|29629.2|29640.2|29607.4|484
1625513100000|2021-07-05 19:25:00|29643.3|29623.3|29646.3|29626.3|29668|29628.7|29639.2|29607.2|672
1625513400000|2021-07-05 19:30:00|29663.9|29613.9|29647.2|29627.2|29666.5|29630|29643.5|29610.4|694
1625513700000|2021-07-05 19:35:00|29646.8|29626.8|29649.6|29629.6|29667.6|29630.8|29642.6|29610.6|492
1625514000000|2021-07-05 19:40:00|29649|29629|29647.6|29627.6|29651.4|29631.4|29644.7|29624.7|426
1625514300000|2021-07-05 19:45:00|29649.2|29629.2|29646.8|29626.8|29663.6|29630.5|29644.4|29611.5|538
1625514600000|2021-07-05 19:50:00|29647.3|29627.3|29646|29626|29649.9|29629.9|29643.9|29623.9|514
1625514900000|2021-07-05 19:55:00|29646.4|29626.4|29651.2|29631.2|29669|29635|29644.7|29611.2|578
1625515200000|2021-07-05 20:00:00|29651.1|29631.1|29652.4|29632.4|29669.5|29635.5|29648.3|29613.3|502
1625515500000|2021-07-05 20:05:00|29652.1|29632.1|29669.6|29619.6|29671.2|29634.8|29647.9|29610.5|309
1625515800000|2021-07-05 20:10:00|29670.2|29620.2|29669|29619|29671.2|29633.7|29649.8|29610.4|304
1625516100000|2021-07-05 20:15:00|29669.1|29619.1|29668.8|29618.8|29672.1|29634.5|29653.9|29612|293
1625516400000|2021-07-05 20:20:00|29669.1|29619.1|29663.8|29613.8|29673.8|29623.8|29659.6|29609.6|221
1625516700000|2021-07-05 20:25:00|29664.9|29614.9|29670|29620|29672.5|29622.5|29662.4|29612.4|176
1625517000000|2021-07-05 20:30:00|29669.8|29619.8|29668.6|29618.6|29673.2|29623.2|29661.4|29611.4|344
1625517300000|2021-07-05 20:35:00|29668.8|29618.8|29672.6|29622.6|29676.6|29626.6|29662.9|29612.9|246
1625517600000|2021-07-05 20:40:00|29672.7|29622.7|29673.7|29623.7|29674.3|29624.3|29667.4|29617.4|249
1625517900000|2021-07-05 20:45:00|29673.8|29623.8|29669.3|29619.3|29689.4|29628.9|29666.3|29616.3|221
1625518200000|2021-07-05 20:50:00|29674.6|29624.6|29669.5|29615.9|29692.6|29629.9|29659.9|29600.1|243
1625518500000|2021-07-05 20:55:00|29664.6|29612.1|29676|29610.7|29703.3|29623.3|29664.6|29591.1|178
1625518800000|2021-07-05 21:00:00|29674.8|29610|29683.7|29592.8|29688.4|29613|29674.8|29591.1|37
1625519100000|2021-07-05 21:05:00|29698.5|29591.5|29689|29592.1|29726.6|29619.6|29672.7|29583|64
1625519400000|2021-07-05 21:10:00|29684.4|29593.3|29685.8|29601.4|29718|29617|29679.5|29586.4|129
1625519700000|2021-07-05 21:15:00|29690.3|29601.1|29699.2|29626.8|29709.9|29626.8|29670.7|29589.8|116
1625520000000|2021-07-05 21:20:00|29677.7|29626.9|29689.6|29626.6|29699.3|29626.9|29673.4|29591.7|78
1625520300000|2021-07-05 21:25:00|29687.7|29596.3|29698.8|29591.8|29710.9|29626.6|29671.9|29591.1|88
1625520600000|2021-07-05 21:30:00|29699.3|29592.3|29698|29597.6|29700.9|29616|29672.1|29592.3|151
1625520900000|2021-07-05 21:35:00|29699.5|29604.7|29680.9|29605.9|29699.5|29622|29671.8|29596.3|100
1625521200000|2021-07-05 21:40:00|29678.9|29615.4|29678.5|29614.4|29691|29624.8|29671.5|29603.7|81
1625521500000|2021-07-05 21:45:00|29690.2|29606.8|29687|29608.9|29691|29631.8|29673.7|29602.9|247
1625521800000|2021-07-05 21:50:00|29681.9|29615.4|29685.2|29616.3|29690|29631.8|29667.4|29600|195
1625522100000|2021-07-05 21:55:00|29681.6|29631.6|29688|29609.4|29691|29632.9|29670.5|29602|219
1625522400000|2021-07-05 22:00:00|29678.8|29628.8|29669.3|29612.8|29687.1|29628.8|29665.4|29604|329
1625522700000|2021-07-05 22:05:00|29674.3|29612.7|29667.7|29605.3|29674.3|29617.8|29659.8|29599|307
1625523000000|2021-07-05 22:10:00|29669.2|29602.5|29664.8|29609.5|29673.7|29610.9|29658.5|29598.6|176
1625523300000|2021-07-05 22:15:00|29665.6|29608.6|29664.2|29612.1|29674|29612.5|29657.3|29599.7|149
1625523600000|2021-07-05 22:20:00|29665|29610|29670|29597|29676.9|29613.8|29658|29596.2|246
1625523900000|2021-07-05 22:25:00|29671.6|29601.7|29681.6|29615.6|29691.2|29616.4|29657.1|29587.2|361
1625524200000|2021-07-05 22:30:00|29683.2|29612.7|29682.6|29620.8|29688.7|29624|29669.6|29609|248
1625524500000|2021-07-05 22:35:00|29683.4|29619.8|29667.5|29615.3|29689.2|29624.2|29663.9|29610.9|347
1625524800000|2021-07-05 22:40:00|29667.1|29616|29665.5|29615.5|29676.6|29619.7|29663.9|29609.6|262
1625525100000|2021-07-05 22:45:00|29668.1|29616|29665.7|29614.9|29674.1|29617.9|29662.5|29611.1|208
1625525400000|2021-07-05 22:50:00|29666.2|29615.2|29673|29617.4|29676.1|29620.7|29662.3|29608.3|246
1625525700000|2021-07-05 22:55:00|29672.5|29617.8|29675.5|29617.7|29675.5|29622.2|29665.1|29615.1|218
1625526000000|2021-07-05 23:00:00|29674.1|29620.1|29675.5|29625.5|29686.5|29636.5|29666.1|29616.1|297
1625526300000|2021-07-05 23:05:00|29675.1|29625.1|29678.9|29628.9|29684.9|29634.5|29671|29621|258
1625526600000|2021-07-05 23:10:00|29678.4|29628.4|29666.1|29646.1|29687|29646.3|29663.7|29622.2|261
1625526900000|2021-07-05 23:15:00|29674.9|29624.9|29671.5|29621.5|29683.7|29645.8|29663|29617.5|305
1625527200000|2021-07-05 23:20:00|29671.7|29621.7|29677.7|29627.7|29679.9|29629.9|29668|29618|301
1625527500000|2021-07-05 23:25:00|29680|29630|29677.8|29627.8|29681.2|29631.2|29672|29622|274
1625527800000|2021-07-05 23:30:00|29677.7|29627.7|29670.6|29620.6|29681|29631|29669.5|29619.5|259
1625528100000|2021-07-05 23:35:00|29669.7|29619.7|29675.5|29625.5|29681|29641.6|29658.8|29619.5|229
1625528400000|2021-07-05 23:40:00|29673.7|29623.7|29677.9|29627.9|29682.9|29632.9|29672.3|29622.3|225
1625528700000|2021-07-05 23:45:00|29678.2|29628.2|29673.8|29623.8|29680.8|29630.8|29669.5|29619.5|301
1625529000000|2021-07-05 23:50:00|29671.9|29621.9|29681.6|29631.6|29687.7|29645.6|29665.6|29618|338
1625529300000|2021-07-05 23:55:00|29676.9|29626.9|29683.6|29633.6|29693.2|29646.3|29663.6|29625.3|389
1625529600000|2021-07-06 00:00:00|29685|29635|29684.7|29634.7|29690.7|29652.3|29665|29630.6|478
1625529900000|2021-07-06 00:05:00|29672.1|29652.1|29679.4|29629.4|29690.4|29654.4|29663.9|29627.5|371
1625530200000|2021-07-06 00:10:00|29678.1|29628.1|29675.3|29625.3|29680.2|29630.2|29671.6|29621.6|293
1625530500000|2021-07-06 00:15:00|29671.7|29621.7|29680.8|29630.8|29683.1|29644.8|29659.9|29621.7|311
1625530800000|2021-07-06 00:20:00|29680.4|29630.4|29684.4|29634.4|29688.5|29649.2|29665|29626.9|288
1625531100000|2021-07-06 00:25:00|29684.2|29634.2|29687.5|29637.5|29690.2|29651.2|29665.2|29630.4|298
1625531400000|2021-07-06 00:30:00|29687.3|29637.3|29669|29649|29690.3|29652.1|29668.7|29629.5|333
1625531700000|2021-07-06 00:35:00|29668.1|29648.1|29682.2|29632.2|29689.3|29652.7|29668.1|29628.6|308
1625532000000|2021-07-06 00:40:00|29686.7|29636.7|29667.9|29647.9|29689.1|29648.1|29667.1|29631.2|317
1625532300000|2021-07-06 00:45:00|29668.1|29648.1|29681.7|29631.7|29688|29651.2|29663.9|29628.5|351
1625532600000|2021-07-06 00:50:00|29680.6|29630.6|29686.4|29636.4|29688.2|29648.9|29664.8|29628.1|386
1625532900000|2021-07-06 00:55:00|29686.5|29636.5|29687.9|29637.9|29692.9|29653.6|29670.6|29627.9|396
1625533200000|2021-07-06 01:00:00|29688.6|29638.6|29687.6|29637.6|29695.1|29657.8|29670.3|29635|427
1625533500000|2021-07-06 01:05:00|29687.9|29637.9|29674.7|29654.7|29691.9|29655.6|29669.4|29634|335
1625533800000|2021-07-06 01:10:00|29693.6|29643.6|29693.4|29643.4|29695.9|29658.6|29672.3|29637.4|348
1625534100000|2021-07-06 01:15:00|29693.5|29643.5|29674.6|29654.6|29694.5|29658.9|29671.4|29638.6|313
1625534400000|2021-07-06 01:20:00|29674.5|29654.5|29690.6|29640.6|29693.4|29658.3|29670.1|29634.9|323
1625534700000|2021-07-06 01:25:00|29689.9|29639.9|29689.2|29639.2|29693.1|29659.8|29669.7|29635.8|346
1625535000000|2021-07-06 01:30:00|29688.9|29638.9|29673|29653|29692.7|29656|29670|29634.8|337
1625535300000|2021-07-06 01:35:00|29673.1|29653.1|29686.1|29636.1|29690|29653.4|29668.1|29629.5|375
1625535600000|2021-07-06 01:40:00|29685.9|29635.9|29681.9|29631.9|29688.5|29651.8|29667|29630.5|347
1625535900000|2021-07-06 01:45:00|29681.1|29631.1|29679.3|29629.3|29689.9|29639.9|29678.9|29628.9|348
1625536200000|2021-07-06 01:50:00|29680|29630|29676.3|29626.3|29685.7|29643.4|29659|29624|414
1625536500000|2021-07-06 01:55:00|29662.3|29642.3|29677.2|29627.2|29677.9|29643|29657.9|29621.6|454
1625536800000|2021-07-06 02:00:00|29676.8|29626.8|29671.7|29621.7|29678|29641.5|29657.9|29617.7|422
1625537100000|2021-07-06 02:05:00|29671.6|29621.6|29669.7|29619.7|29675.8|29637.9|29652.9|29616.8|379
1625537400000|2021-07-06 02:10:00|29671.4|29621.4|29669.9|29619.9|29674.7|29633|29649.9|29615.8|365
1625537700000|2021-07-06 02:15:00|29665.2|29615.2|29670.9|29620.9|29671.6|29635.8|29652.3|29614.9|344
1625538000000|2021-07-06 02:20:00|29670.7|29620.7|29669.5|29619.5|29675|29638.3|29654|29617.1|314
1625538300000|2021-07-06 02:25:00|29667.9|29617.9|29676.3|29626.3|29676.3|29640.2|29652|29616|384
1625538600000|2021-07-06 02:30:00|29673.7|29623.7|29672.4|29622.4|29678.8|29641.9|29655|29620.3|337
1625538900000|2021-07-06 02:35:00|29672.3|29622.3|29656.8|29636.8|29677.7|29641.9|29655.2|29619.9|301
1625539200000|2021-07-06 02:40:00|29657.2|29637.2|29674.2|29624.2|29677.9|29641.3|29654.7|29618.8|340
1625539500000|2021-07-06 02:45:00|29671.9|29621.9|29653.8|29633.8|29676.1|29639.6|29652.9|29617.5|296
1625539800000|2021-07-06 02:50:00|29654.3|29634.3|29665.6|29615.6|29672.6|29637.3|29648.9|29613.3|355
1625540100000|2021-07-06 02:55:00|29666.3|29616.3|29659|29609|29670.3|29631.3|29642.4|29607.7|282
1625540400000|2021-07-06 03:00:00|29658.5|29608.5|29643.2|29623.2|29664.4|29627.6|29641.8|29605|392
1625540700000|2021-07-06 03:05:00|29643.7|29623.7|29663.3|29613.3|29667.3|29627.7|29642.9|29608.2|336
1625541000000|2021-07-06 03:10:00|29662.5|29612.5|29658.2|29608.2|29664.4|29628.2|29639.3|29604.2|373
1625541300000|2021-07-06 03:15:00|29657.4|29607.4|29659.9|29609.9|29661.7|29623.3|29640.7|29604.9|343
1625541600000|2021-07-06 03:20:00|29659.8|29609.8|29647|29597|29663|29613|29633|29595.7|359
1625541900000|2021-07-06 03:25:00|29646.5|29596.5|29643.1|29593.1|29649|29613.5|29627.5|29591.9|345
1625542200000|2021-07-06 03:30:00|29642.9|29592.9|29645|29595|29647.9|29609|29626.7|29591.2|339
1625542500000|2021-07-06 03:35:00|29644.7|29594.7|29644.3|29594.3|29651.9|29611.3|29631|29589.7|354
1625542800000|2021-07-06 03:40:00|29643.4|29593.4|29643.1|29593.1|29647|29610.6|29630.3|29589.6|339
1625543100000|2021-07-06 03:45:00|29642.5|29592.5|29644.1|29594.1|29648.2|29608.5|29627.1|29589.8|351
1625543400000|2021-07-06 03:50:00|29643.6|29593.6|29645.1|29595.1|29648.5|29598.5|29638.5|29588.5|346
1625543700000|2021-07-06 03:55:00|29645|29595|29644.7|29594.7|29648.3|29598.3|29641.5|29591.5|327
1625544000000|2021-07-06 04:00:00|29644.6|29594.6|29644.8|29594.8|29647.5|29597.5|29640.5|29590.5|335
1625544300000|2021-07-06 04:05:00|29646.1|29596.1|29645.7|29595.7|29649.5|29599.5|29639.2|29589.2|294
1625544600000|2021-07-06 04:10:00|29645.6|29595.6|29646.5|29596.5|29647.7|29612|29630.2|29591.8|284
1625544900000|2021-07-06 04:15:00|29646.7|29596.7|29648.3|29598.3|29649.5|29612.2|29629.1|29591.4|289
1625545200000|2021-07-06 04:20:00|29648.8|29598.8|29650|29600|29650.5|29614.2|29634.2|29594|288
1625545500000|2021-07-06 04:25:00|29646.1|29596.1|29648.7|29598.7|29651.6|29601.6|29643.6|29593.6|277
1625545800000|2021-07-06 04:30:00|29648.4|29598.4|29639.8|29589.8|29651.4|29601.4|29638.2|29588.2|540
1625546100000|2021-07-06 04:35:00|29639.4|29589.4|29653.2|29603.2|29654|29604|29636.5|29586.5|445
1625546400000|2021-07-06 04:40:00|29653.6|29603.6|29646.4|29596.4|29655.5|29610.9|29629.8|29590.7|440
1625546700000|2021-07-06 04:45:00|29648.3|29598.3|29647.6|29597.6|29649|29599|29641.6|29591.6|351
1625547000000|2021-07-06 04:50:00|29647.1|29597.1|29640.9|29590.9|29649|29613.3|29625.1|29588.6|318
1625547300000|2021-07-06 04:55:00|29641.1|29591.1|29640.6|29590.6|29645|29606.7|29626.7|29587.6|314
1625547600000|2021-07-06 05:00:00|29640.1|29590.1|29637.8|29587.8|29640.7|29590.7|29632|29582|376
1625547900000|2021-07-06 05:05:00|29637.7|29587.7|29636.6|29586.6|29639.4|29600.9|29620|29583.2|349
1625548200000|2021-07-06 05:10:00|29635.9|29585.9|29616.3|29596.3|29635.9|29598.4|29613.4|29579.2|339
1625548500000|2021-07-06 05:15:00|29616.8|29596.8|29613.4|29593.4|29618.4|29598.4|29610.4|29590.4|322
1625548800000|2021-07-06 05:20:00|29615.5|29595.5|29614.5|29594.5|29617.3|29597.3|29611|29591|348
1625549100000|2021-07-06 05:25:00|29614.4|29594.4|29616.5|29596.5|29619.5|29599.5|29610.8|29590.8|302
1625549400000|2021-07-06 05:30:00|29617.1|29597.1|29624.5|29604.5|29645.1|29613.8|29617.1|29595.1|370
1625549700000|2021-07-06 05:35:00|29626.1|29606.1|29623.7|29603.7|29627.4|29607.4|29620|29600|357
1625550000000|2021-07-06 05:40:00|29624.3|29604.3|29624.1|29604.1|29627.3|29607.3|29619.5|29599.5|361
1625550300000|2021-07-06 05:45:00|29623.2|29603.2|29629.7|29579.7|29643.3|29608.4|29604.4|29574|392
1625550600000|2021-07-06 05:50:00|29629.9|29579.9|29613.9|29593.9|29629.9|29598.2|29611|29579.9|356
1625550900000|2021-07-06 05:55:00|29614.1|29594.1|29597.7|29577.7|29625.4|29596.6|29596.2|29558.6|502
1625551200000|2021-07-06 06:00:00|29615.3|29565.3|29584.4|29564.4|29615.3|29590.5|29579.1|29559.1|591
1625551500000|2021-07-06 06:05:00|29582.8|29562.8|29559.7|29539.7|29599.8|29566.8|29558.3|29538.3|544
1625551800000|2021-07-06 06:10:00|29559.6|29539.6|29547.5|29527.5|29560.3|29540.3|29546|29526|549
1625552100000|2021-07-06 06:15:00|29548.6|29528.6|29547.8|29527.8|29560|29540|29542.7|29522.7|515
1625552400000|2021-07-06 06:20:00|29548|29528|29575.6|29555.6|29594.1|29574.1|29543.2|29523.2|548
1625552700000|2021-07-06 06:25:00|29575.7|29555.7|29573.6|29553.6|29577|29557|29569.1|29549.1|461
1625553000000|2021-07-06 06:30:00|29572|29552|29574.5|29554.5|29578.6|29558.6|29571.8|29551.8|446
1625553300000|2021-07-06 06:35:00|29574.7|29554.7|29578.2|29558.2|29584.1|29564.1|29565.5|29545.5|555
1625553600000|2021-07-06 06:40:00|29578.3|29558.3|29575.5|29555.5|29581|29561|29567.4|29547.4|441
1625553900000|2021-07-06 06:45:00|29575.3|29555.3|29578.3|29558.3|29578.3|29558.3|29569.8|29549.8|373
1625554200000|2021-07-06 06:50:00|29577.9|29557.9|29574|29554|29581.3|29561.3|29570.2|29550.2|384
1625554500000|2021-07-06 06:55:00|29574.2|29554.2|29576.9|29556.9|29579.1|29559.1|29569.1|29549.1|447
1625554800000|2021-07-06 07:00:00|29577.2|29557.2|29581.4|29561.4|29584.1|29564.1|29568.3|29548.3|562
1625555100000|2021-07-06 07:05:00|29581.1|29561.1|29577.6|29557.6|29583.5|29563.5|29574.7|29554.7|535
1625555400000|2021-07-06 07:10:00|29577|29557|29630.4|29610.4|29634.3|29614.3|29576.4|29556.4|602
1625555700000|2021-07-06 07:15:00|29631.5|29611.5|29627.2|29607.2|29640.2|29620.2|29599.1|29579.1|632
1625556000000|2021-07-06 07:20:00|29627.4|29607.4|29621.1|29601.1|29633.6|29613.6|29619.1|29599.1|520
1625556300000|2021-07-06 07:25:00|29621|29601|29610.9|29590.9|29621.2|29601.2|29607.7|29587.7|445
1625556600000|2021-07-06 07:30:00|29610.6|29590.6|29625.2|29605.2|29626.2|29606.2|29607.8|29587.8|488
1625556900000|2021-07-06 07:35:00|29624.9|29604.9|29650.3|29630.3|29657.2|29637.2|29621.6|29601.6|617
1625557200000|2021-07-06 07:40:00|29650.6|29630.6|29666.4|29646.4|29670.3|29650.3|29650.6|29630.6|609
1625557500000|2021-07-06 07:45:00|29666.5|29646.5|29641.6|29621.6|29668.7|29648.7|29630.1|29610.1|620
1625557800000|2021-07-06 07:50:00|29641.9|29621.9|29660|29640|29660.7|29640.7|29639.9|29619.9|507
1625558100000|2021-07-06 07:55:00|29660.2|29640.2|29679.2|29659.2|29683|29663|29657.8|29637.8|630
1625558400000|2021-07-06 08:00:00|29679|29659|29685|29665|29688.3|29668.3|29672.1|29652.1|602
1625558700000|2021-07-06 08:05:00|29685.9|29665.9|29717.2|29697.2|29717.5|29697.5|29683.2|29663.2|622
1625559000000|2021-07-06 08:10:00|29716.7|29696.7|29755.1|29735.1|29756.1|29736.1|29714.9|29694.9|613
1625559300000|2021-07-06 08:15:00|29754.8|29734.8|29786.1|29766.1|29787.1|29767.1|29754.8|29734.8|689
1625559600000|2021-07-06 08:20:00|29786.3|29766.3|29795.6|29775.6|29804.5|29784.5|29778.8|29758.8|608
1625559900000|2021-07-06 08:25:00|29795.7|29775.7|29795.4|29775.4|29801.2|29781.2|29783.7|29763.7|607
1625560200000|2021-07-06 08:30:00|29795|29775|29835.1|29815.1|29844|29824|29794.6|29774.6|639
1625560500000|2021-07-06 08:35:00|29835|29815|29833|29813|29837.8|29817.8|29817.6|29797.6|618
1625560800000|2021-07-06 08:40:00|29833.2|29813.2|29815.9|29795.9|29833.2|29813.2|29810.8|29790.8|600
1625561100000|2021-07-06 08:45:00|29818|29798|29828.8|29808.8|29829.1|29809.1|29809.9|29789.9|559
1625561400000|2021-07-06 08:50:00|29829.2|29809.2|29839|29819|29840.2|29820.2|29829.2|29809.2|554
1625561700000|2021-07-06 08:55:00|29838.9|29818.9|29858.4|29838.4|29861.3|29841.3|29833.9|29813.9|634
1625562000000|2021-07-06 09:00:00|29857.9|29837.9|29831|29811|29864.3|29844.3|29818.4|29798.4|706
1625562300000|2021-07-06 09:05:00|29831.2|29811.2|29824.6|29804.6|29831.4|29811.4|29816.9|29796.9|573
1625562600000|2021-07-06 09:10:00|29823.6|29803.6|29845.2|29825.2|29854.8|29834.8|29820.5|29800.5|600
1625562900000|2021-07-06 09:15:00|29845.3|29825.3|29856.7|29836.7|29867.4|29847.4|29843.8|29823.8|714
1625563200000|2021-07-06 09:20:00|29857.8|29837.8|29879.2|29859.2|29882.9|29862.9|29855.1|29835.1|729
1625563500000|2021-07-06 09:25:00|29879.3|29859.3|29861.9|29841.9|29879.3|29859.3|29855.1|29835.1|585
1625563800000|2021-07-06 09:30:00|29861.8|29841.8|29873.3|29853.3|29874.5|29854.5|29860.9|29840.9|566
1625564100000|2021-07-06 09:35:00|29872.8|29852.8|29887.6|29867.6|29897.9|29877.9|29869.5|29849.5|706
1625564400000|2021-07-06 09:40:00|29887.5|29867.5|29873.2|29853.2|29888.7|29868.7|29872.7|29852.7|581
1625564700000|2021-07-06 09:45:00|29874.2|29854.2|29890.6|29870.6|29892.7|29872.7|29871.2|29851.2|727
1625565000000|2021-07-06 09:50:00|29891|29871|29902.3|29882.3|29907.4|29887.4|29889.4|29869.4|683
1625565300000|2021-07-06 09:55:00|29902.1|29882.1|29894.6|29874.6|29906.5|29886.5|29892.7|29872.7|663
1625565600000|2021-07-06 10:00:00|29895|29875|29884.3|29864.3|29903.7|29883.7|29882|29862|577
1625565900000|2021-07-06 10:05:00|29884.2|29864.2|29873.2|29853.2|29887.6|29867.6|29869.4|29849.4|607
1625566200000|2021-07-06 10:10:00|29872.7|29852.7|29872.3|29852.3|29877.7|29857.7|29864.2|29844.2|600
1625566500000|2021-07-06 10:15:00|29876.2|29856.2|29862.7|29842.7|29877.9|29857.9|29852.5|29832.5|710
1625566800000|2021-07-06 10:20:00|29863.2|29843.2|29849.3|29829.3|29863.2|29843.2|29843.7|29823.7|632
1625567100000|2021-07-06 10:25:00|29847.9|29827.9|29840.6|29820.6|29854.1|29834.1|29835.8|29815.8|692
1625567400000|2021-07-06 10:30:00|29839.1|29819.1|29839.1|29819.1|29858.7|29838.7|29835.2|29815.2|667
1625567700000|2021-07-06 10:35:00|29838.5|29818.5|29842|29822|29857.1|29837.1|29835.5|29815.5|694
1625568000000|2021-07-06 10:40:00|29841.7|29821.7|29827.9|29807.9|29851.8|29831.8|29826.9|29806.9|691
1625568300000|2021-07-06 10:45:00|29828|29808|29849.9|29829.9|29856.1|29836.1|29825.6|29805.6|576
1625568600000|2021-07-06 10:50:00|29849.8|29829.8|29860.8|29840.8|29864.1|29844.1|29838.4|29818.4|534
1625568900000|2021-07-06 10:55:00|29860.6|29840.6|29870.4|29850.4|29871.9|29851.9|29859.5|29839.5|577
1625569200000|2021-07-06 11:00:00|29870.1|29850.1|29854.5|29834.5|29871.2|29851.2|29854.5|29834.5|571
1625569500000|2021-07-06 11:05:00|29854.2|29834.2|29855.8|29835.8|29862.2|29842.2|29848.3|29828.3|567
1625569800000|2021-07-06 11:10:00|29855|29835|29856.4|29836.4|29858.1|29838.1|29843.6|29823.6|477
1625570100000|2021-07-06 11:15:00|29856.6|29836.6|29847.7|29827.7|29856.6|29836.6|29845|29825|500
1625570400000|2021-07-06 11:20:00|29847.4|29827.4|29848.1|29828.1|29854.5|29834.5|29846.1|29826.1|511
1625570700000|2021-07-06 11:25:00|29848.4|29828.4|29833.1|29813.1|29848.9|29828.9|29832.9|29812.9|666
1625571000000|2021-07-06 11:30:00|29832.8|29812.8|29862.1|29842.1|29869.5|29849.5|29832.3|29812.3|632
1625571300000|2021-07-06 11:35:00|29860.9|29840.9|29864.4|29844.4|29871.1|29851.1|29856.3|29836.3|521
1625571600000|2021-07-06 11:40:00|29863.6|29843.6|29866.4|29846.4|29872.5|29852.5|29853.2|29833.2|634
1625571900000|2021-07-06 11:45:00|29866.7|29846.7|29861.6|29841.6|29870.2|29850.2|29859.5|29839.5|586
1625572200000|2021-07-06 11:50:00|29861.7|29841.7|29865.8|29845.8|29869.9|29849.9|29859.5|29839.5|590
1625572500000|2021-07-06 11:55:00|29865.9|29845.9|29853|29833|29870.1|29850.1|29840.7|29820.7|703
1625572800000|2021-07-06 12:00:00|29853.2|29833.2|29829.4|29809.4|29853.4|29833.4|29818.2|29798.2|730
1625573100000|2021-07-06 12:05:00|29830.8|29810.8|29853.7|29833.7|29858.5|29838.5|29827.7|29807.7|655
1625573400000|2021-07-06 12:10:00|29853.4|29833.4|29865.5|29845.5|29866.7|29846.7|29850.6|29830.6|626
1625573700000|2021-07-06 12:15:00|29865.4|29845.4|29860.9|29840.9|29874.9|29854.9|29858.5|29838.5|672
1625574000000|2021-07-06 12:20:00|29860.6|29840.6|29828.3|29808.3|29867.1|29847.1|29827.1|29807.1|690
1625574300000|2021-07-06 12:25:00|29828.5|29808.5|29829.9|29809.9|29835.8|29815.8|29823.9|29803.9|598
1625574600000|2021-07-06 12:30:00|29829.4|29809.4|29817.6|29797.6|29830.6|29810.6|29789.2|29769.2|817
1625574900000|2021-07-06 12:35:00|29817.7|29797.7|29832.2|29812.2|29832.2|29812.2|29811.6|29791.6|763
1625575200000|2021-07-06 12:40:00|29831.3|29811.3|29827.7|29807.7|29840.1|29820.1|29818.5|29798.5|710
1625575500000|2021-07-06 12:45:00|29826.7|29806.7|29861.3|29841.3|29863.8|29843.8|29826.3|29806.3|669
1625575800000|2021-07-06 12:50:00|29861.2|29841.2|29871.1|29851.1|29874.8|29854.8|29859.1|29839.1|675
1625576100000|2021-07-06 12:55:00|29871.5|29851.5|29871.4|29851.4|29878|29858|29868.2|29848.2|697
1625576400000|2021-07-06 13:00:00|29871.6|29851.6|29875.5|29855.5|29879.2|29859.2|29866.1|29846.1|757
1625576700000|2021-07-06 13:05:00|29875.7|29855.7|29900.6|29880.6|29909.9|29889.9|29874.9|29854.9|827
1625577000000|2021-07-06 13:10:00|29901.2|29881.2|29897.1|29877.1|29905.1|29885.1|29890.1|29870.1|823
1625577300000|2021-07-06 13:15:00|29897|29877|29883.5|29863.5|29901.8|29881.8|29883|29863|835
1625577600000|2021-07-06 13:20:00|29883.4|29863.4|29887.3|29867.3|29888.4|29868.4|29877.9|29857.9|705
1625577900000|2021-07-06 13:25:00|29887.4|29867.4|29882|29862|29887.4|29867.4|29878.3|29858.3|505
1625578200000|2021-07-06 13:30:00|29882.5|29862.5|29885.1|29865.1|29885.7|29865.7|29875.4|29855.4|715
1625578500000|2021-07-06 13:35:00|29885|29865|29889.6|29869.6|29891.6|29871.6|29880.7|29860.7|783
1625578800000|2021-07-06 13:40:00|29889.3|29869.3|29913.2|29893.2|29927.8|29907.8|29886.3|29866.3|785
1625579100000|2021-07-06 13:45:00|29913.4|29893.4|29901|29881|29918.4|29898.4|29877.5|29857.5|811
1625579400000|2021-07-06 13:50:00|29900.8|29880.8|29880.3|29860.3|29903.5|29883.5|29879.4|29859.4|794
1625579700000|2021-07-06 13:55:00|29879.6|29859.6|29872.3|29852.3|29880.5|29860.5|29853.2|29833.2|851
1625580000000|2021-07-06 14:00:00|29872.2|29852.2|29881.1|29861.1|29883.3|29863.3|29861.1|29841.1|897
1625580300000|2021-07-06 14:05:00|29879.9|29859.9|29870.6|29850.6|29882.3|29862.3|29865.5|29845.5|922
1625580600000|2021-07-06 14:10:00|29870|29850|29859.6|29839.6|29880.5|29860.5|29859.1|29839.1|824
1625580900000|2021-07-06 14:15:00|29859.7|29839.7|29887.5|29867.5|29891|29871|29855.1|29835.1|876
1625581200000|2021-07-06 14:20:00|29889.2|29869.2|29896.3|29876.3|29903.5|29883.5|29883.8|29863.8|923
1625581500000|2021-07-06 14:25:00|29896.4|29876.4|29925.6|29905.6|29926|29906|29894.6|29874.6|934
1625581800000|2021-07-06 14:30:00|29925.4|29905.4|29929.6|29909.6|29932.6|29912.6|29914.6|29894.6|864
1625582100000|2021-07-06 14:35:00|29929.4|29909.4|29897.6|29877.6|29939|29919|29896.4|29876.4|920
1625582400000|2021-07-06 14:40:00|29898.8|29878.8|29897.8|29877.8|29910.8|29890.8|29885.7|29865.7|899
1625582700000|2021-07-06 14:45:00|29897.9|29877.9|29910.8|29890.8|29914.9|29894.9|29894.9|29874.9|899
1625583000000|2021-07-06 14:50:00|29911.4|29891.4|29910|29890|29923.5|29903.5|29901.5|29881.5|825
1625583300000|2021-07-06 14:55:00|29909.8|29889.8|29909.6|29889.6|29918.7|29898.7|29902.2|29882.2|951
1625583600000|2021-07-06 15:00:00|29908.3|29888.3|29929.9|29909.9|29936.7|29916.7|29905.8|29885.8|900
1625583900000|2021-07-06 15:05:00|29929.8|29909.8|29926.7|29906.7|29933.6|29913.6|29921.5|29901.5|825
1625584200000|2021-07-06 15:10:00|29926.3|29906.3|29942.9|29922.9|29943.9|29923.9|29920.8|29900.8|759
1625584500000|2021-07-06 15:15:00|29941.4|29921.4|29938.7|29918.7|29951|29931|29933.8|29913.8|885
1625584800000|2021-07-06 15:20:00|29938|29918|29933.1|29913.1|29941.6|29921.6|29929.6|29909.6|694
1625585100000|2021-07-06 15:25:00|29933|29913|29922.2|29902.2|29935.5|29915.5|29915.2|29895.2|721
1625585400000|2021-07-06 15:30:00|29922.1|29902.1|29921.6|29901.6|29924.3|29904.3|29907.7|29887.7|754
1625585700000|2021-07-06 15:35:00|29921.3|29901.3|29924.1|29904.1|29927.9|29907.9|29919.8|29899.8|638
1625586000000|2021-07-06 15:40:00|29924.2|29904.2|29934.6|29914.6|29935.7|29915.7|29915.4|29895.4|766
1625586300000|2021-07-06 15:45:00|29934.7|29914.7|29943.4|29923.4|29948.5|29928.5|29934|29914|805
1625586600000|2021-07-06 15:50:00|29943.3|29923.3|29951|29931|29957.2|29937.2|29942.5|29922.5|621
1625586900000|2021-07-06 15:55:00|29950.7|29930.7|29949.6|29929.6|29955|29935|29944|29924|669
1625587200000|2021-07-06 16:00:00|29950|29930|29947.6|29927.6|29958.6|29938.6|29936.4|29916.4|751
1625587500000|2021-07-06 16:05:00|29947.8|29927.8|29940.1|29920.1|29954.9|29934.9|29931.1|29911.1|877
1625587800000|2021-07-06 16:10:00|29940.2|29920.2|29961.7|29941.7|29964.4|29944.4|29937.7|29905.8|781
1625588100000|2021-07-06 16:15:00|29960.8|29940.8|29961.6|29941.6|29962.9|29942.9|29954.6|29934.6|624
1625588400000|2021-07-06 16:20:00|29958.4|29938.4|29961.9|29941.9|29975.8|29955.8|29955.3|29935.3|727
1625588700000|2021-07-06 16:25:00|29962.2|29942.2|29962.2|29942.2|29970.6|29950.6|29960.7|29940.7|592
1625589000000|2021-07-06 16:30:00|29961.9|29941.9|29974.8|29954.8|29974.8|29954.8|29961.2|29941.2|598
1625589300000|2021-07-06 16:35:00|29976|29956|29964|29944|29983.8|29963.8|29962.4|29942.4|674
1625589600000|2021-07-06 16:40:00|29964.1|29944.1|29962.3|29942.3|29968.4|29948.4|29961.5|29941.5|674
1625589900000|2021-07-06 16:45:00|29963.4|29943.4|29959.3|29939.3|29964.6|29944.6|29958.1|29938.1|571
1625590200000|2021-07-06 16:50:00|29959.6|29939.6|29965.7|29945.7|29967.5|29947.5|29958.2|29938.2|544
1625590500000|2021-07-06 16:55:00|29966|29946|29960.6|29940.6|29976|29956|29956.6|29936.6|666
1625590800000|2021-07-06 17:00:00|29960.4|29940.4|29957.2|29937.2|29966.4|29946.4|29956.6|29936.6|650
1625591100000|2021-07-06 17:05:00|29956.9|29936.9|29949.6|29929.6|29957.6|29937.6|29946.4|29926.4|570
1625591400000|2021-07-06 17:10:00|29949.7|29929.7|29945.6|29925.6|29952.3|29932.3|29944.3|29924.3|501
1625591700000|2021-07-06 17:15:00|29946.3|29926.3|29951|29931|29951.6|29931.6|29944.3|29924.3|420
1625592000000|2021-07-06 17:20:00|29950.9|29930.9|29953.1|29933.1|29955.9|29935.9|29949|29929|535
1625592300000|2021-07-06 17:25:00|29951.8|29931.8|29918.8|29898.8|29955.9|29935.9|29917|29897|606
1625592600000|2021-07-06 17:30:00|29918|29898|29930.5|29910.5|29934.2|29914.2|29917.9|29897.9|459
1625592900000|2021-07-06 17:35:00|29929.8|29909.8|29934|29914|29936.4|29916.4|29928.2|29908.2|468
1625593200000|2021-07-06 17:40:00|29934.9|29914.9|29930.3|29910.3|29937.5|29917.5|29929|29909|440
1625593500000|2021-07-06 17:45:00|29930.6|29910.6|29925.6|29905.6|29934|29914|29923.1|29903.1|443
1625593800000|2021-07-06 17:50:00|29924.9|29904.9|29933.7|29913.7|29940.1|29916.9|29924.8|29890.1|432
1625594100000|2021-07-06 17:55:00|29932.7|29912.7|29912.3|29892.3|29946.4|29926.4|29910.3|29883.5|565
1625594400000|2021-07-06 18:00:00|29913.5|29893.5|29916.1|29896.1|29940.3|29920.3|29913.1|29881.4|611
1625594700000|2021-07-06 18:05:00|29915.9|29895.9|29923|29903|29938|29903.4|29915|29887.5|370
1625595000000|2021-07-06 18:10:00|29922.9|29902.9|29923.6|29903.6|29925.3|29905.3|29920.6|29900.6|379
1625595300000|2021-07-06 18:15:00|29923.8|29903.8|29931.8|29911.8|29940.5|29920.5|29923.4|29903.4|388
1625595600000|2021-07-06 18:20:00|29931.3|29911.3|29937|29917|29949.7|29929.7|29929.4|29909.4|431
1625595900000|2021-07-06 18:25:00|29937.2|29917.2|29934.5|29914.5|29938.7|29918.7|29932.5|29912.5|281
1625596200000|2021-07-06 18:30:00|29934.6|29914.6|29926.3|29906.3|29934.7|29914.7|29922|29902|442
1625596500000|2021-07-06 18:35:00|29925.9|29905.9|29927.2|29907.2|29928.5|29908.5|29922.1|29902.1|383
1625596800000|2021-07-06 18:40:00|29927.1|29907.1|29928.7|29908.7|29930.3|29910.3|29922.8|29902.8|440
1625597100000|2021-07-06 18:45:00|29929.2|29909.2|29931.5|29911.5|29933.9|29913.9|29927|29907|436
1625597400000|2021-07-06 18:50:00|29931.1|29911.1|29946.8|29926.8|29947.7|29927.7|29921.9|29901.9|487
1625597700000|2021-07-06 18:55:00|29946.7|29926.7|29940.8|29920.8|29947.2|29927.2|29928.4|29908.4|559
1625598000000|2021-07-06 19:00:00|29941.1|29921.1|29941.1|29921.1|29947.5|29927.5|29939.1|29919.1|542
1625598300000|2021-07-06 19:05:00|29941.2|29921.2|29940.3|29920.3|29944.4|29924.4|29937|29917|466
1625598600000|2021-07-06 19:10:00|29940.6|29920.6|29938.9|29918.9|29943.8|29923.8|29936.3|29916.3|366
1625598900000|2021-07-06 19:15:00|29939|29919|29966.5|29946.5|29970.2|29950.2|29936.4|29916.4|368
1625599200000|2021-07-06 19:20:00|29966.1|29946.1|29970|29950|29982|29962|29964.9|29944.9|481
1625599500000|2021-07-06 19:25:00|29970.3|29950.3|29961.5|29941.5|29972.5|29952.5|29960.4|29940.4|460
1625599800000|2021-07-06 19:30:00|29962.9|29942.9|29966.1|29946.1|29967.6|29947.6|29959.4|29939.4|315
1625600100000|2021-07-06 19:35:00|29966|29946|29977.2|29957.2|29981.5|29961.5|29959.5|29939.5|452
1625600400000|2021-07-06 19:40:00|29976.9|29956.9|29971.4|29951.4|29978.9|29958.9|29968.9|29948.9|402
1625600700000|2021-07-06 19:45:00|29971.5|29951.5|29972.3|29952.3|29974.3|29954.3|29967.9|29947.9|364
1625601000000|2021-07-06 19:50:00|29970.6|29950.6|29975.5|29955.5|29977|29957|29968.7|29948.7|373
1625601300000|2021-07-06 19:55:00|29975.8|29955.8|29952.6|29932.6|29978.1|29958.1|29938.1|29907.6|587
1625601600000|2021-07-06 20:00:00|29966.7|29916.7|29968.2|29948.2|29982.9|29951.9|29945.6|29911.9|815
1625601900000|2021-07-06 20:05:00|29967.9|29947.9|29972.7|29952.7|29974.7|29954.7|29966|29946|639
1625602200000|2021-07-06 20:10:00|29973.2|29953.2|29975.5|29955.5|29977.1|29957.1|29968.9|29948.9|334
1625602500000|2021-07-06 20:15:00|29976.1|29956.1|29976.8|29956.8|29979.9|29959.9|29972.7|29952.7|515
1625602800000|2021-07-06 20:20:00|29976.9|29956.9|29970.6|29950.6|29977.7|29957.7|29969.3|29949.3|594
1625603100000|2021-07-06 20:25:00|29970.5|29950.5|29967.7|29947.7|29986.2|29953.8|29967.7|29936.2|484
1625603400000|2021-07-06 20:30:00|29967.6|29947.6|29970|29950|29971.7|29951.7|29966.3|29946.3|234
1625603700000|2021-07-06 20:35:00|29969.8|29949.8|29968.1|29948.1|29985.5|29950.7|29965.2|29934.9|211
1625604000000|2021-07-06 20:40:00|29969.1|29949.1|29982.9|29932.9|29987.4|29952.8|29965.9|29929.2|814
1625604300000|2021-07-06 20:45:00|29982.1|29932.1|29984.2|29934.2|29988|29938|29979.4|29929.4|946
1625604600000|2021-07-06 20:50:00|29983.8|29933.8|29986.5|29936.5|29994|29942.4|29978.4|29928.4|721
1625604900000|2021-07-06 20:55:00|29988.4|29938.4|29986.7|29936.7|30011.5|29940.5|29977.3|29885.2|682
1625605200000|2021-07-06 21:00:00|29987.2|29937.2|29975.2|29868.2|29991.4|29937.4|29974.3|29867.3|36
1625605500000|2021-07-06 21:05:00|29978.6|29871.6|29979.3|29872.3|29988.7|29881.7|29974.8|29867.8|176
1625605800000|2021-07-06 21:10:00|29986.7|29879.7|29980|29873|29990.3|29883.3|29966.5|29859.5|159
1625606100000|2021-07-06 21:15:00|29981.4|29874.4|29989.4|29882.4|30005|29898|29978.6|29871.6|170
1625606400000|2021-07-06 21:20:00|29984.1|29877.1|29998.4|29891.4|30004|29897|29979.3|29872.3|133
1625606700000|2021-07-06 21:25:00|29994.7|29887.7|29989.6|29882.6|30006.4|29899.4|29986.4|29879.4|137
1625607000000|2021-07-06 21:30:00|29989.8|29882.8|29990.1|29883.1|29991.6|29884.6|29977.4|29870.4|213
1625607300000|2021-07-06 21:35:00|29988.5|29881.5|29987.1|29880.1|29994.6|29887.6|29978.4|29871.4|319
1625607600000|2021-07-06 21:40:00|29987.9|29880.9|29980.3|29873.3|29989.3|29882.3|29976.7|29869.7|323
1625607900000|2021-07-06 21:45:00|29982.3|29875.3|29983.8|29876.8|29990.5|29883.5|29980|29873|288
1625608200000|2021-07-06 21:50:00|29983.4|29876.4|29985.4|29878.4|29989.2|29882.2|29974.4|29867.4|275
1625608500000|2021-07-06 21:55:00|29986.2|29879.2|29983.6|29876.6|29991.1|29884.1|29976.9|29869.9|233
1625608800000|2021-07-06 22:00:00|29986.1|29879.1|29989.5|29882.5|29994.4|29887.4|29977.4|29870.4|312
1625609100000|2021-07-06 22:05:00|29990|29883|29975.9|29883.9|29992.6|29898.2|29970.6|29875.7|443
1625609400000|2021-07-06 22:10:00|29978|29880.3|29979.6|29879.8|29994.6|29900.8|29961.1|29874.3|475
1625609700000|2021-07-06 22:15:00|29978.2|29883.6|29974.6|29893.4|29986.9|29905.8|29967.5|29877.4|241
1625610000000|2021-07-06 22:20:00|29974.2|29893.1|29977.3|29893.8|29988.2|29903.8|29968.4|29879.1|270
1625610300000|2021-07-06 22:25:00|29973.1|29898.9|29985.3|29884.8|29991.3|29900|29967.6|29877.4|268
1625610600000|2021-07-06 22:30:00|29985.2|29884.3|29986.7|29890.2|29998.6|29899.9|29974.1|29881.1|309
1625610900000|2021-07-06 22:35:00|29985.7|29891.5|29990.4|29889.8|29996.1|29909.6|29971.7|29883.1|366
1625611200000|2021-07-06 22:40:00|29989.5|29891|29982.2|29890|29994.6|29906.7|29973.1|29883.6|323
1625611500000|2021-07-06 22:45:00|29982.8|29889.7|29984.8|29892.5|29993.4|29903.5|29972.9|29880.9|270
1625611800000|2021-07-06 22:50:00|29983.6|29894.9|29981.1|29888.6|29995.3|29906.4|29971.8|29883.8|175
1625612100000|2021-07-06 22:55:00|29980.8|29890|29989|29891.2|29992.2|29903.2|29974.4|29882.6|196
1625612400000|2021-07-06 23:00:00|29978.8|29891.5|29980.1|29893.5|29994.6|29903.3|29972.1|29884|535
1625612700000|2021-07-06 23:05:00|29979.2|29894.5|29984.9|29897|29991.8|29909|29977.6|29886.4|832
1625613000000|2021-07-06 23:10:00|29985.4|29896.6|29986.9|29897.7|29990.6|29906.9|29981.5|29892.1|783
1625613300000|2021-07-06 23:15:00|29985|29901.5|29982.6|29896.2|29990.7|29907.3|29978.8|29893.9|504
1625613600000|2021-07-06 23:20:00|29982.7|29896.3|29983.4|29897.5|29988.9|29906.1|29978.4|29892.9|489
1625613900000|2021-07-06 23:25:00|29984.8|29896.6|29982.2|29897.9|29991.7|29909.2|29974.6|29892.4|442
1625614200000|2021-07-06 23:30:00|29982.7|29896.2|29978.6|29906.3|29989.3|29906.3|29976.5|29892.1|505
1625614500000|2021-07-06 23:35:00|29979|29904.5|29979.5|29893.4|29984.9|29905.7|29974.1|29889.3|549
1625614800000|2021-07-06 23:40:00|29980.9|29892.7|29974.5|29887.8|29984.7|29899.1|29970.6|29886.2|599
1625615100000|2021-07-06 23:45:00|29974.9|29888.1|29975.7|29894.7|29983.6|29901.1|29971.1|29886.5|450
1625615400000|2021-07-06 23:50:00|29979.3|29891.9|29977.3|29896|29986.5|29904.5|29971.2|29889.5|426
1625615700000|2021-07-06 23:55:00|29976.4|29897.1|29984.2|29900|29988.6|29904|29974.1|29889.3|392
1625616000000|2021-07-07 00:00:00|29980.1|29898|29967.8|29917.8|29993.5|29926.5|29961.8|29889.8|534
1625616300000|2021-07-07 00:05:00|29967.9|29917.9|29968.1|29918.1|29972.6|29922.6|29965.3|29913.3|353
1625616600000|2021-07-07 00:10:00|29968|29918|29969.6|29919.6|29972.8|29922.8|29965.1|29915|273
1625616900000|2021-07-07 00:15:00|29969.5|29919.5|29980.3|29930.3|29981.2|29931.2|29969.5|29919.1|346
1625617200000|2021-07-07 00:20:00|29980.2|29930.2|29977|29927|29982.8|29931.9|29973.4|29923|351
1625617500000|2021-07-07 00:25:00|29977.1|29927.1|29971.5|29921.5|29982|29927.4|29970.5|29914.7|338
1625617800000|2021-07-07 00:30:00|29971.8|29921.8|29974.3|29924.3|29978|29925|29969.2|29915|409
1625618100000|2021-07-07 00:35:00|29974.2|29924.2|29966.9|29916.9|29976.6|29924.8|29965.1|29914|419
1625618400000|2021-07-07 00:40:00|29966.8|29916.8|29992|29942|29992.8|29942.8|29965.5|29912.4|503
1625618700000|2021-07-07 00:45:00|29992.3|29942.3|30001|29951|30001.7|29951.7|29990.4|29940.4|396
1625619000000|2021-07-07 00:50:00|30000.6|29950.6|30001.5|29951.5|30003.7|29953.7|29995|29945|476
1625619300000|2021-07-07 00:55:00|30001.4|29951.4|29993.7|29943.7|30001.4|29951.4|29991|29941|438
1625619600000|2021-07-07 01:00:00|29993.6|29943.6|30001.1|29951.1|30001.5|29951.5|29990.8|29940.8|444
1625619900000|2021-07-07 01:05:00|30001.2|29951.2|29998.1|29948.1|30002.9|29952.9|29996.2|29946.2|368
1625620200000|2021-07-07 01:10:00|29998.2|29948.2|29997.4|29947.4|30000|29950|29995.5|29945.5|298
1625620500000|2021-07-07 01:15:00|29997.7|29947.7|29992.8|29942.8|29998.7|29948.7|29992.4|29942.4|487
1625620800000|2021-07-07 01:20:00|29992.9|29942.9|29992.9|29942.9|29998.4|29948.4|29990.8|29940.8|434
1625621100000|2021-07-07 01:25:00|29992.5|29942.5|29993.8|29943.8|30002|29952|29991.8|29941.8|467
1625621400000|2021-07-07 01:30:00|29993.6|29943.6|29996|29946|29997.2|29947.2|29992.3|29942.3|376
1625621700000|2021-07-07 01:35:00|29995.9|29945.9|29998.6|29948.6|30001.8|29951.8|29995.1|29945.1|316
1625622000000|2021-07-07 01:40:00|29998.8|29948.8|29994.9|29944.9|29998.8|29948.8|29992.8|29942.8|388
1625622300000|2021-07-07 01:45:00|29994.1|29944.1|29991.7|29941.7|29996.2|29946.2|29990.1|29940.1|372
1625622600000|2021-07-07 01:50:00|29991.8|29941.8|29988.4|29938.4|29992.6|29942.6|29985.7|29935.7|351
1625622900000|2021-07-07 01:55:00|29988.1|29938.1|29988.7|29938.7|29991|29941|29986.7|29936.7|396
1625623200000|2021-07-07 02:00:00|29989.2|29939.2|29987.5|29937.5|29989.5|29939.5|29983.5|29933.5|383
1625623500000|2021-07-07 02:05:00|29986.7|29936.7|29985.4|29935.4|29988.5|29938.5|29984|29934|312
1625623800000|2021-07-07 02:10:00|29985.5|29935.5|29987.7|29937.7|29989.6|29939.6|29984.3|29934.3|354
1625624100000|2021-07-07 02:15:00|29987.3|29937.3|29986.4|29936.4|29987.8|29937.8|29984.1|29934.1|360
1625624400000|2021-07-07 02:20:00|29986.3|29936.3|29989.6|29939.6|29989.6|29939.6|29985.5|29935.5|273
1625624700000|2021-07-07 02:25:00|29989.7|29939.7|29986.8|29936.8|29991.9|29941.9|29986.2|29936.2|281
1625625000000|2021-07-07 02:30:00|29987.1|29937.1|29986.8|29936.8|29989.2|29939.2|29984.4|29934.4|261
1625625300000|2021-07-07 02:35:00|29987|29937|29989.4|29939.4|29991.3|29941.3|29986.1|29936.1|273
1625625600000|2021-07-07 02:40:00|29989.5|29939.5|29991.4|29941.4|29993.5|29943.5|29988.1|29938.1|284
1625625900000|2021-07-07 02:45:00|29991.2|29941.2|29989.2|29939.2|29995.4|29945.4|29988|29938|270
1625626200000|2021-07-07 02:50:00|29989.3|29939.3|29996.5|29946.5|29996.6|29946.6|29987.6|29937.6|348
1625626500000|2021-07-07 02:55:00|29996.6|29946.6|29997.6|29947.6|29998.5|29948.5|29994.4|29944.4|301
1625626800000|2021-07-07 03:00:00|29997.4|29947.4|29995.4|29945.4|29999.1|29949.1|29994.7|29944.7|320
1625627100000|2021-07-07 03:05:00|29995.6|29945.6|29997.2|29947.2|29999.6|29949.6|29994.9|29944.9|291
1625627400000|2021-07-07 03:10:00|29997.1|29947.1|29994.1|29944.1|29998|29948|29992.8|29942.8|263
1625627700000|2021-07-07 03:15:00|29994.4|29944.4|29994.6|29944.6|29997.6|29947.6|29992.7|29942.7|283
1625628000000|2021-07-07 03:20:00|29994.5|29944.5|29991.1|29941.1|29996.2|29946.2|29988.9|29938.9|245
1625628300000|2021-07-07 03:25:00|29991.5|29941.5|29990|29940|29992.2|29942.2|29987.8|29937.8|284
1625628600000|2021-07-07 03:30:00|29989.9|29939.9|29989.4|29939.4|29991.5|29941.5|29987.8|29937.8|306
1625628900000|2021-07-07 03:35:00|29989.3|29939.3|29988.5|29938.5|29991.2|29941.2|29985.8|29935.8|266
1625629200000|2021-07-07 03:40:00|29988.6|29938.6|29988.2|29938.2|29989.4|29939.4|29985.7|29935.7|239
1625629500000|2021-07-07 03:45:00|29988.3|29938.3|29987.4|29937.4|29990.4|29940.4|29986.5|29936.5|273
1625629800000|2021-07-07 03:50:00|29986.5|29936.5|29984.7|29934.7|29988.3|29938.3|29983|29933|209
1625630100000|2021-07-07 03:55:00|29984.8|29934.8|29985.5|29935.5|29986.5|29936.5|29983.6|29933.6|196
1625630400000|2021-07-07 04:00:00|29985.3|29935.3|29982|29932|29985.5|29935.5|29981.3|29931.3|247
1625630700000|2021-07-07 04:05:00|29982.3|29932.3|29982.4|29932.4|29984.5|29934.5|29980.3|29930.3|204
1625631000000|2021-07-07 04:10:00|29982.5|29932.5|29984|29934|29986.3|29936.3|29981|29931|216
1625631300000|2021-07-07 04:15:00|29983.7|29933.7|29981.3|29931.3|29985|29935|29981.1|29931.1|222
1625631600000|2021-07-07 04:20:00|29981.2|29931.2|29979.9|29929.9|29982.5|29932.5|29978.5|29928.5|238
1625631900000|2021-07-07 04:25:00|29979.8|29929.8|29980.7|29930.7|29982.1|29932.1|29978.8|29928.8|309
1625632200000|2021-07-07 04:30:00|29980.8|29930.8|29982.7|29932.7|29983.6|29933.6|29976.6|29926.6|753
1625632500000|2021-07-07 04:35:00|29982.2|29932.2|29987.6|29937.6|29989.1|29939.1|29978.2|29928.2|957
1625632800000|2021-07-07 04:40:00|29987.1|29937.1|29983.4|29933.4|29987.9|29937.9|29982.3|29932.3|873
1625633100000|2021-07-07 04:45:00|29983.7|29933.7|29989.7|29939.7|29989.7|29939.7|29980.7|29930.7|699
1625633400000|2021-07-07 04:50:00|29989.5|29939.5|30007.2|29957.2|30007.7|29957.7|29986.5|29936.5|712
1625633700000|2021-07-07 04:55:00|30007.4|29957.4|29995.9|29945.9|30008|29958|29993.6|29943.6|646
1625634000000|2021-07-07 05:00:00|29995.8|29945.8|29989.7|29969.7|29996.6|29972.5|29980.5|29945.4|907
1625634300000|2021-07-07 05:05:00|29990.1|29970.1|29988.5|29968.5|29994.2|29974.2|29986.4|29966.4|320
1625634600000|2021-07-07 05:10:00|29990.2|29970.2|29976.5|29956.5|29990.2|29970.2|29976.3|29956.3|473
1625634900000|2021-07-07 05:15:00|29976.4|29956.4|29981.9|29961.9|29986.7|29966.7|29972.8|29952.8|369
1625635200000|2021-07-07 05:20:00|29981.5|29961.5|29985.5|29965.5|29987.7|29967.7|29979.3|29959.3|299
1625635500000|2021-07-07 05:25:00|29985.4|29965.4|29983.2|29963.2|29988.9|29968.9|29980.4|29960.4|317
1625635800000|2021-07-07 05:30:00|29983.3|29963.3|29978.3|29958.3|29988.4|29968.4|29978|29958|351
1625636100000|2021-07-07 05:35:00|29980|29960|29974.3|29954.3|29982.1|29962.1|29972.3|29952.3|412
1625636400000|2021-07-07 05:40:00|29974|29954|29962|29942|29978.7|29958.7|29959.6|29939.6|467
1625636700000|2021-07-07 05:45:00|29960.9|29940.9|29946.2|29926.2|29970.9|29950.9|29944.4|29911.9|472
1625637000000|2021-07-07 05:50:00|29946.9|29926.9|29956.4|29936.4|29962.5|29942.5|29946.9|29926.9|384
1625637300000|2021-07-07 05:55:00|29955.1|29935.1|29960.4|29910.4|29964.9|29938.3|29943.6|29908.6|519
1625637600000|2021-07-07 06:00:00|29960.8|29910.8|29958.2|29938.2|29972.5|29941.1|29954.3|29910.8|533
1625637900000|2021-07-07 06:05:00|29957.8|29937.8|29965.6|29945.6|29968.3|29948.3|29952.7|29932.7|633
1625638200000|2021-07-07 06:10:00|29966.1|29946.1|29958.5|29938.5|29968.7|29948.7|29956.3|29936.3|556
1625638500000|2021-07-07 06:15:00|29958.9|29938.9|29945.4|29925.4|29958.9|29938.9|29940.5|29920.5|480
1625638800000|2021-07-07 06:20:00|29946|29926|29942.4|29922.4|29946|29926|29934.3|29914.3|510
1625639100000|2021-07-07 06:25:00|29943.2|29923.2|29937|29917|29946.3|29926.3|29936.6|29916.6|412
1625639400000|2021-07-07 06:30:00|29937.6|29917.6|29942.1|29922.1|29944.5|29924.5|29935.4|29915.4|503
1625639700000|2021-07-07 06:35:00|29941.5|29921.5|29934.9|29914.9|29945.5|29925.5|29932|29912|538
1625640000000|2021-07-07 06:40:00|29934.6|29914.6|29937.6|29917.6|29939.5|29919.5|29928.6|29908.6|471
1625640300000|2021-07-07 06:45:00|29938.6|29918.6|29949.4|29929.4|29951.7|29931.7|29936.3|29916.3|494
1625640600000|2021-07-07 06:50:00|29949.3|29929.3|29942.6|29922.6|29952|29932|29941.2|29921.2|328
1625640900000|2021-07-07 06:55:00|29942.5|29922.5|29952.9|29932.9|29967.7|29933.8|29941.5|29916.9|506
1625641200000|2021-07-07 07:00:00|29954.3|29934.3|29956|29936|29969.2|29938.5|29943|29918.4|595
1625641500000|2021-07-07 07:05:00|29956.7|29936.7|29981.2|29961.2|29982|29962|29955.6|29935.6|664
1625641800000|2021-07-07 07:10:00|29981.6|29961.6|29975.6|29955.6|29990.9|29970.9|29974.2|29954.2|718
1625642100000|2021-07-07 07:15:00|29975.7|29955.7|29954.7|29934.7|29985.9|29965.9|29939.4|29919.4|791
1625642400000|2021-07-07 07:20:00|29954.4|29934.4|29961.8|29941.8|29963.2|29943.2|29947.5|29927.5|622
1625642700000|2021-07-07 07:25:00|29963|29943|29941.9|29921.9|29964.3|29944.3|29941|29921|614
1625643000000|2021-07-07 07:30:00|29942|29922|29965.8|29945.8|29966.9|29946.9|29942|29922|648
1625643300000|2021-07-07 07:35:00|29965.7|29945.7|29986.6|29966.6|30000.9|29980.9|29964.3|29944.3|761
1625643600000|2021-07-07 07:40:00|29986.7|29966.7|29997.7|29977.7|29999.5|29979.5|29951.1|29931.1|760
1625643900000|2021-07-07 07:45:00|29997.6|29977.6|29976.9|29956.9|29998.9|29978.9|29975.5|29955.5|688
1625644200000|2021-07-07 07:50:00|29976.8|29956.8|29976.2|29956.2|29988.6|29968.6|29975.3|29955.3|530
1625644500000|2021-07-07 07:55:00|29976.3|29956.3|29973.9|29953.9|29981.9|29961.9|29969.3|29949.3|574
1625644800000|2021-07-07 08:00:00|29974.7|29954.7|29951|29931|29982.3|29962.3|29941.6|29921.6|721
1625645100000|2021-07-07 08:05:00|29950.8|29930.8|29955.2|29935.2|29955.8|29935.8|29945|29925|624
1625645400000|2021-07-07 08:10:00|29956.3|29936.3|29932.1|29912.1|29957.2|29937.2|29924.9|29904.9|675
1625645700000|2021-07-07 08:15:00|29933.2|29913.2|29957|29937|29962.6|29942.6|29924.6|29904.6|644
1625646000000|2021-07-07 08:20:00|29957.2|29937.2|29972.2|29952.2|29975.6|29955.6|29949.3|29929.3|518
1625646300000|2021-07-07 08:25:00|29972|29952|29965.5|29945.5|29972.3|29952.3|29960.9|29940.9|553
1625646600000|2021-07-07 08:30:00|29965.6|29945.6|29971.8|29951.8|29971.8|29951.8|29962.6|29942.6|565
1625646900000|2021-07-07 08:35:00|29971.7|29951.7|29998.1|29978.1|30002.2|29982.2|29971|29951|694
1625647200000|2021-07-07 08:40:00|29998.2|29978.2|29992.5|29972.5|30000.9|29980.9|29989.7|29969.7|564
1625647500000|2021-07-07 08:45:00|29992.4|29972.4|29991.4|29971.4|29997.6|29977.6|29988.7|29968.7|516
1625647800000|2021-07-07 08:50:00|29991.3|29971.3|29983.8|29963.8|30000.7|29980.7|29983.5|29963.5|690
1625648100000|2021-07-07 08:55:00|29982.6|29962.6|29979.4|29959.4|29986.5|29966.5|29977|29957|677
1625648400000|2021-07-07 09:00:00|29981.3|29961.3|29969.4|29949.4|29982.6|29962.6|29965.4|29945.4|808
1625648700000|2021-07-07 09:05:00|29969.5|29949.5|29973.7|29953.7|29984.5|29964.5|29968|29948|679
1625649000000|2021-07-07 09:10:00|29974.9|29954.9|30003.8|29983.8|30004.9|29984.9|29973.9|29953.9|664
1625649300000|2021-07-07 09:15:00|30003.2|29983.2|30005.5|29985.5|30012.8|29992.8|29993.2|29973.2|623
1625649600000|2021-07-07 09:20:00|30005.4|29985.4|29999.3|29979.3|30018.7|29998.7|29996.2|29976.2|632
1625649900000|2021-07-07 09:25:00|29999.2|29979.2|29997.7|29977.7|30002.3|29982.3|29995.1|29975.1|503
1625650200000|2021-07-07 09:30:00|29997.8|29977.8|29975.5|29955.5|30004|29984|29973.9|29953.9|615
1625650500000|2021-07-07 09:35:00|29975.7|29955.7|29985.7|29965.7|29990.7|29970.7|29973.6|29953.6|450
1625650800000|2021-07-07 09:40:00|29985.8|29965.8|29996.9|29976.9|30001|29981|29982.7|29962.7|408
1625651100000|2021-07-07 09:45:00|29996.8|29976.8|30004.6|29984.6|30012.3|29992.3|29995.7|29975.7|482
1625651400000|2021-07-07 09:50:00|30004.8|29984.8|29998.8|29978.8|30021.4|30001.4|29996.4|29976.4|557
1625651700000|2021-07-07 09:55:00|29998.5|29978.5|29994.7|29974.7|30000|29980|29993.9|29973.9|494
1625652000000|2021-07-07 10:00:00|29995|29975|29990.3|29970.3|29999.2|29979.2|29989.6|29969.6|485
1625652300000|2021-07-07 10:05:00|29990|29970|29992.7|29972.7|29997|29977|29989.5|29969.5|465
1625652600000|2021-07-07 10:10:00|29992.5|29972.5|30002.4|29982.4|30003.8|29983.8|29990.4|29970.4|520
1625652900000|2021-07-07 10:15:00|30002.5|29982.5|29994.7|29974.7|30005|29985|29989.7|29969.7|513
1625653200000|2021-07-07 10:20:00|29994.4|29974.4|29996|29976|29998.5|29978.5|29990.9|29970.9|458
1625653500000|2021-07-07 10:25:00|29996.2|29976.2|29979.6|29959.6|29997.5|29977.5|29973.6|29953.6|567
1625653800000|2021-07-07 10:30:00|29978.5|29958.5|29980|29960|29994.2|29974.2|29977.3|29957.3|532
1625654100000|2021-07-07 10:35:00|29980.3|29960.3|29983.1|29963.1|29990.2|29970.2|29979.2|29959.2|478
1625654400000|2021-07-07 10:40:00|29983.2|29963.2|29991|29971|29991.4|29971.4|29977.2|29957.2|516
1625654700000|2021-07-07 10:45:00|29991.2|29971.2|29993.5|29973.5|29995.6|29975.6|29986.2|29966.2|588
1625655000000|2021-07-07 10:50:00|29993.3|29973.3|30007.9|29987.9|30008.3|29988.3|29989.2|29969.2|503
1625655300000|2021-07-07 10:55:00|30008|29988|30003.9|29983.9|30008.4|29988.4|29996.8|29976.8|555
1625655600000|2021-07-07 11:00:00|30003.5|29983.5|30036.5|30016.5|30039.1|30019.1|30001.9|29981.9|670
1625655900000|2021-07-07 11:05:00|30035.7|30015.7|30049|30029|30052|30032|30027.9|30007.9|605
1625656200000|2021-07-07 11:10:00|30049.2|30029.2|30049.8|30029.8|30060.9|30040.9|30048.1|30028.1|563
1625656500000|2021-07-07 11:15:00|30050|30030|30046.1|30026.1|30053.6|30033.6|30044.9|30024.9|421
1625656800000|2021-07-07 11:20:00|30045.9|30025.9|30050.5|30030.5|30052|30032|30036.4|30016.4|558
1625657100000|2021-07-07 11:25:00|30050.4|30030.4|30129.5|30109.5|30129.5|30109.5|30046.3|30026.3|671
1625657400000|2021-07-07 11:30:00|30129.6|30109.6|30116.1|30096.1|30152|30132|30082.8|30059.6|714
1625657700000|2021-07-07 11:35:00|30115.5|30095.5|30100.7|30080.7|30115.5|30095.5|30075.6|30055.6|594
1625658000000|2021-07-07 11:40:00|30100.4|30080.4|30084|30064|30109.1|30089.1|30073.2|30053.2|543
1625658300000|2021-07-07 11:45:00|30084.3|30064.3|30126.7|30106.7|30127.8|30107.8|30084.3|30064.3|610
1625658600000|2021-07-07 11:50:00|30126.6|30106.6|30086.4|30066.4|30128.2|30108.2|30085|30065|662
1625658900000|2021-07-07 11:55:00|30086.3|30066.3|30084.4|30064.4|30089|30069|30072|30052|629
1625659200000|2021-07-07 12:00:00|30084.9|30064.9|30078.3|30058.3|30091.1|30071.1|30072.9|30052.9|714
1625659500000|2021-07-07 12:05:00|30077.9|30057.9|30069.5|30049.5|30078.4|30058.4|30067.9|30047.9|613
1625659800000|2021-07-07 12:10:00|30069.8|30049.8|30067|30047|30070.2|30050.2|30062.8|30042.8|601
1625660100000|2021-07-07 12:15:00|30067.1|30047.1|30106.6|30086.6|30108.1|30088.1|30061.3|30041.3|924
1625660400000|2021-07-07 12:20:00|30106.7|30086.7|30084.8|30064.8|30111.6|30091.6|30074.2|30036.8|668
1625660700000|2021-07-07 12:25:00|30084.6|30064.6|30109.3|30089.3|30113.5|30093.5|30081.3|30061.3|722
1625661000000|2021-07-07 12:30:00|30108.5|30088.5|30179.3|30159.3|30249.4|30206.4|30108.5|30088.5|898
1625661300000|2021-07-07 12:35:00|30177.1|30157.1|30172.7|30152.7|30191.7|30171.7|30166.7|30146.7|870
1625661600000|2021-07-07 12:40:00|30173|30153|30161.7|30141.7|30180.9|30160.9|30160.2|30140.2|685
1625661900000|2021-07-07 12:45:00|30161.1|30141.1|30179.4|30159.4|30186.9|30166.9|30157|30137|718
1625662200000|2021-07-07 12:50:00|30179.7|30159.7|30191.4|30171.4|30198.3|30178.3|30178.2|30158.2|682
1625662500000|2021-07-07 12:55:00|30191.1|30171.1|30208.8|30188.8|30218.1|30198.1|30189.6|30169.6|712
1625662800000|2021-07-07 13:00:00|30208.7|30188.7|30207.8|30187.8|30212.4|30192.4|30195.3|30175.3|744
1625663100000|2021-07-07 13:05:00|30208.3|30188.3|30226.1|30206.1|30231.8|30211.8|30204.4|30176.9|589
1625663400000|2021-07-07 13:10:00|30226.6|30206.6|30217|30197|30244.2|30209.8|30212|30192|712
1625663700000|2021-07-07 13:15:00|30217.1|30197.1|30209.9|30189.9|30224.4|30204.4|30203.2|30183.2|701
1625664000000|2021-07-07 13:20:00|30210.4|30190.4|30226.2|30206.2|30233.4|30213.4|30210|30190|660
1625664300000|2021-07-07 13:25:00|30227|30207|30213.4|30193.4|30232.5|30212.5|30206.4|30186.4|585
1625664600000|2021-07-07 13:30:00|30213.3|30193.3|30201.5|30181.5|30223.9|30203.9|30198.3|30178.3|680
1625664900000|2021-07-07 13:35:00|30201.3|30181.3|30223.5|30203.5|30225.6|30205.6|30198.1|30178.1|637
1625665200000|2021-07-07 13:40:00|30223.4|30203.4|30232|30212|30250.2|30220|30220.9|30191|655
1625665500000|2021-07-07 13:45:00|30232.4|30212.4|30223.5|30203.5|30233.4|30213.4|30220.9|30200.9|651
1625665800000|2021-07-07 13:50:00|30223.1|30203.1|30220.9|30200.9|30226|30206|30213.8|30193.8|703
1625666100000|2021-07-07 13:55:00|30221.1|30201.1|30230|30210|30255.5|30222.8|30218.1|30198.1|708
1625666400000|2021-07-07 14:00:00|30230.3|30210.3|30250.6|30230.6|30252.7|30232.7|30227.5|30207.5|756
1625666700000|2021-07-07 14:05:00|30251|30231|30280.1|30260.1|30281.4|30260.2|30242.8|30222.8|896
1625667000000|2021-07-07 14:10:00|30280.4|30260.4|30287.2|30267.2|30300.6|30268.5|30271.1|30242.3|885
1625667300000|2021-07-07 14:15:00|30286.9|30266.9|30290|30270|30306.9|30274.6|30273.2|30253.2|801
1625667600000|2021-07-07 14:20:00|30289.3|30269.3|30304|30284|30306.5|30286.5|30286.5|30266.5|798
1625667900000|2021-07-07 14:25:00|30303.2|30283.2|30315.7|30295.7|30316.3|30296.3|30300|30280|696
1625668200000|2021-07-07 14:30:00|30315.6|30295.6|30371.7|30351.7|30450.6|30400.6|30314.2|30281|907
1625668500000|2021-07-07 14:35:00|30371.4|30351.4|30347.2|30327.2|30372.9|30352.9|30333|30309.4|809
1625668800000|2021-07-07 14:40:00|30347.3|30327.3|30352.4|30302.4|30354.4|30334.4|30330.3|30296.1|770
1625669100000|2021-07-07 14:45:00|30352.1|30302.1|30306.6|30286.6|30357.4|30322.2|30305.7|30275.3|811
1625669400000|2021-07-07 14:50:00|30306.2|30286.2|30288.2|30268.2|30326|30297.4|30286.4|30262.7|808
1625669700000|2021-07-07 14:55:00|30289.4|30269.4|30278.6|30258.6|30289.9|30269.9|30260.9|30230.8|857
1625670000000|2021-07-07 15:00:00|30280|30260|30292.2|30272.2|30316|30273.8|30275.4|30248.3|761
1625670300000|2021-07-07 15:05:00|30292.4|30272.4|30302.9|30282.9|30319.4|30283.7|30267.5|30232.2|734
1625670600000|2021-07-07 15:10:00|30302.6|30282.6|30315.5|30295.5|30332.9|30303.8|30301|30274.4|764
1625670900000|2021-07-07 15:15:00|30315.4|30295.4|30311.9|30261.9|30333.3|30298.2|30299.5|30260.7|609
1625671200000|2021-07-07 15:20:00|30311.8|30261.8|30310.4|30290.4|30328|30293.5|30290.5|30260.5|703
1625671500000|2021-07-07 15:25:00|30310.7|30290.7|30313.1|30263.1|30325.8|30292.4|30296.9|30260.1|686
1625671800000|2021-07-07 15:30:00|30313.2|30263.2|30297.3|30277.3|30322.9|30286.9|30295.9|30260.1|707
1625672100000|2021-07-07 15:35:00|30295.6|30275.6|30292.7|30242.7|30305.7|30275.8|30280.3|30241.1|730
1625672400000|2021-07-07 15:40:00|30291.6|30241.6|30279.4|30229.4|30298.6|30259.2|30257.1|30216|797
1625672700000|2021-07-07 15:45:00|30279.7|30229.7|30286.3|30236.3|30290.5|30256.4|30267.7|30229.5|739
1625673000000|2021-07-07 15:50:00|30285.1|30235.1|30311.8|30261.8|30321.6|30285.4|30255.8|30216|940
1625673300000|2021-07-07 15:55:00|30311.6|30261.6|30273|30253|30316.2|30278.5|30263.2|30229.8|936
1625673600000|2021-07-07 16:00:00|30273.6|30253.6|30274.9|30224.9|30292.9|30255.5|30258.6|30222.4|890
1625673900000|2021-07-07 16:05:00|30275.1|30225.1|30269.5|30249.5|30288.4|30252.9|30258.4|30223.5|716
1625674200000|2021-07-07 16:10:00|30268.8|30248.8|30292.8|30242.8|30293.1|30258|30267.7|30232|536
1625674500000|2021-07-07 16:15:00|30292.9|30242.9|30292.7|30242.7|30301.3|30266.5|30276.9|30241.5|512
1625674800000|2021-07-07 16:20:00|30292.9|30242.9|30291.1|30241.1|30295.3|30255.7|30275.2|30236.6|436
1625675100000|2021-07-07 16:25:00|30291.3|30241.3|30284.5|30234.5|30295.6|30245.6|30282.6|30232.6|472
1625675400000|2021-07-07 16:30:00|30284.6|30234.6|30273.2|30253.2|30293.7|30256.5|30273.1|30233.7|462
1625675700000|2021-07-07 16:35:00|30273.3|30253.3|30287.5|30237.5|30290.1|30255.9|30272|30236.6|359
1625676000000|2021-07-07 16:40:00|30287.7|30237.7|30271.5|30251.5|30289.2|30253.8|30269|30233.4|360
1625676300000|2021-07-07 16:45:00|30271.6|30251.6|30266.2|30246.2|30284.1|30253.2|30265.4|30230.5|340
1625676600000|2021-07-07 16:50:00|30264.7|30244.7|30271.7|30251.7|30288.8|30255.5|30263|30227.5|449
1625676900000|2021-07-07 16:55:00|30272|30252|30265.6|30245.6|30287|30253.2|30264.2|30229.7|505
1625677200000|2021-07-07 17:00:00|30265.7|30245.7|30266.6|30246.6|30283.1|30247.7|30260.1|30229.6|498
1625677500000|2021-07-07 17:05:00|30267.1|30247.1|30284|30264|30290.8|30266.2|30260.1|30231.4|454
1625677800000|2021-07-07 17:10:00|30284.1|30264.1|30270.5|30250.5|30295|30266.2|30264|30229.7|537
1625678100000|2021-07-07 17:15:00|30270.6|30250.6|30273.3|30253.3|30288.9|30257.2|30267.7|30238.1|446
1625678400000|2021-07-07 17:20:00|30271.4|30251.4|30272.7|30252.7|30288.7|30255|30266.9|30233.8|544
1625678700000|2021-07-07 17:25:00|30273|30253|30272.8|30252.8|30290|30257.1|30263.2|30231.3|510
1625679000000|2021-07-07 17:30:00|30273.2|30253.2|30275.3|30255.3|30287.5|30256.2|30264.1|30233.6|535
1625679300000|2021-07-07 17:35:00|30275.2|30255.2|30276.4|30256.4|30294.6|30261.1|30274.7|30239.9|446
1625679600000|2021-07-07 17:40:00|30275.8|30255.8|30280.8|30260.8|30294|30262.3|30275.2|30240.3|504
1625679900000|2021-07-07 17:45:00|30280.4|30260.4|30272.3|30252.3|30295.7|30262.5|30267.8|30237.2|485
1625680200000|2021-07-07 17:50:00|30273|30253|30276.8|30256.8|30290.3|30260.8|30270.3|30238.4|440
1625680500000|2021-07-07 17:55:00|30276.9|30256.9|30285.9|30220.4|30293.3|30261.1|30267|30216.9|590
1625680800000|2021-07-07 18:00:00|30286|30220.2|30245|30195|30296.9|30254.5|30231.6|30181.6|1041
1625681100000|2021-07-07 18:05:00|30243.9|30193.9|30245.4|30195.4|30271.7|30221.9|30230.5|30192.1|1035
1625681400000|2021-07-07 18:10:00|30245|30195|30268.4|30218.4|30269.7|30234|30227.4|30191|847
1625681700000|2021-07-07 18:15:00|30254.7|30234.7|30236.8|30216.8|30271.3|30237.2|30236.8|30201.8|711
1625682000000|2021-07-07 18:20:00|30234.7|30214.7|30264.5|30244.5|30283.9|30249|30232.1|30196.9|625
1625682300000|2021-07-07 18:25:00|30263.4|30243.4|30267.3|30247.3|30282.7|30251.8|30259|30220.3|642
1625682600000|2021-07-07 18:30:00|30267.1|30247.1|30274|30254|30293.9|30260|30267.1|30234.1|583
1625682900000|2021-07-07 18:35:00|30275.1|30255.1|30277.5|30257.5|30293.9|30262.3|30269.8|30236.3|519
1625683200000|2021-07-07 18:40:00|30277.6|30257.6|30279.8|30259.8|30293|30260.6|30270.5|30237.2|552
1625683500000|2021-07-07 18:45:00|30279.6|30259.6|30279.6|30259.6|30295.5|30261.7|30274.7|30239.9|472
1625683800000|2021-07-07 18:50:00|30280.1|30260.1|30287|30267|30303.4|30268.5|30278.7|30245.8|466
1625684100000|2021-07-07 18:55:00|30288|30268|30266.1|30246.1|30300.6|30268.5|30263.8|30227.4|620
1625684400000|2021-07-07 19:00:00|30281.1|30231.1|30281.8|30231.8|30284.8|30245.9|30247.5|30210.4|537
1625684700000|2021-07-07 19:05:00|30282|30232|30286.2|30236.2|30294.8|30244.8|30281|30231|606
1625685000000|2021-07-07 19:10:00|30286.3|30236.3|30292.7|30242.7|30296.8|30246.8|30286.3|30236.3|495
1625685300000|2021-07-07 19:15:00|30292.4|30242.4|30289.6|30239.6|30295.4|30245.4|30286.9|30236.9|457
1625685600000|2021-07-07 19:20:00|30289.8|30239.8|30286.6|30236.6|30290.4|30240.4|30283.4|30233.4|401
1625685900000|2021-07-07 19:25:00|30286.4|30236.4|30261.9|30241.9|30286.4|30246|30260.3|30224.8|601
1625686200000|2021-07-07 19:30:00|30262.5|30242.5|30275.3|30225.3|30279.8|30243.5|30259.1|30223.9|461
1625686500000|2021-07-07 19:35:00|30275.2|30225.2|30262.2|30242.2|30280.8|30246.1|30259.8|30223.9|447
1625686800000|2021-07-07 19:40:00|30262.1|30242.1|30279.9|30229.9|30282.7|30246.5|30260.4|30224.7|387
1625687100000|2021-07-07 19:45:00|30280.5|30230.5|30278|30228|30281.9|30242|30258.4|30223.7|406
1625687400000|2021-07-07 19:50:00|30277.8|30227.8|30274.3|30224.3|30278.9|30242.9|30260.7|30222.4|336
1625687700000|2021-07-07 19:55:00|30274.5|30224.5|30301.2|30251.2|30314.1|30273.5|30270.9|30220.9|932
1625688000000|2021-07-07 20:00:00|30302|30252|30300.1|30250.1|30317|30267|30295.2|30245.2|705
1625688300000|2021-07-07 20:05:00|30299.2|30249.2|30299.8|30249.8|30304.7|30254.7|30292|30242|408
1625688600000|2021-07-07 20:10:00|30299.4|30249.4|30300|30250|30307.3|30257.3|30294|30244|391
1625688900000|2021-07-07 20:15:00|30297.9|30247.9|30303|30253|30306.2|30256.2|30293.6|30243.6|328
1625689200000|2021-07-07 20:20:00|30302.4|30252.4|30304.6|30254.6|30310.5|30276.8|30294.2|30245.3|304
1625689500000|2021-07-07 20:25:00|30305.8|30255.8|30306.3|30256.3|30306.9|30256.9|30295.9|30245.9|336
1625689800000|2021-07-07 20:30:00|30305|30255|30300|30250|30305.2|30255.2|30296.8|30246.8|268
1625690100000|2021-07-07 20:35:00|30300.1|30250.1|30299.5|30249.5|30302.4|30252.4|30295|30245|255
1625690400000|2021-07-07 20:40:00|30298.4|30248.4|30287.6|30237.6|30303.2|30253.2|30281.4|30231.4|364
1625690700000|2021-07-07 20:45:00|30287.8|30237.8|30290.7|30240.7|30291.9|30241.9|30284.1|30234.1|234
1625691000000|2021-07-07 20:50:00|30290.9|30240.9|30291.1|30241.1|30295|30252.4|30272.1|30238.1|384
1625691300000|2021-07-07 20:55:00|30292|30242|30292.8|30242.8|30306.7|30246.9|30279.3|30224.5|304
1625691600000|2021-07-07 21:00:00|30290.4|30240.4|30255.8|30148.8|30323.9|30244.6|30255.8|30148.8|42
1625691900000|2021-07-07 21:05:00|30234.1|30127.1|30251.4|30144.4|30274.3|30167.3|30234.1|30127.1|155
1625692200000|2021-07-07 21:10:00|30250.2|30143.2|30248.5|30141.5|30268.4|30161.4|30246.3|30139.3|147
1625692500000|2021-07-07 21:15:00|30246.9|30139.9|30248.7|30141.7|30258|30151|30236.2|30129.2|116
1625692800000|2021-07-07 21:20:00|30251.3|30144.3|30250.3|30143.3|30259.2|30152.2|30234.1|30127.1|126
1625693100000|2021-07-07 21:25:00|30254.4|30147.4|30236.6|30129.6|30259.4|30152.4|30235|30128|85
1625693400000|2021-07-07 21:30:00|30238.1|30131.1|30249.5|30142.5|30259.4|30152.4|30237.2|30130.2|131
1625693700000|2021-07-07 21:35:00|30244.4|30137.4|30249.5|30142.5|30257.9|30150.9|30241.4|30134.4|215
1625694000000|2021-07-07 21:40:00|30250.5|30143.5|30248.4|30141.4|30257.1|30150.1|30242.7|30135.7|267
1625694300000|2021-07-07 21:45:00|30247.5|30140.5|30250.2|30143.2|30256.7|30149.7|30241.8|30134.8|202
1625694600000|2021-07-07 21:50:00|30237.4|30130.4|30249.8|30142.8|30257|30150|30233|30126|238
1625694900000|2021-07-07 21:55:00|30242.4|30135.4|30246|30139|30255.1|30148.1|30238.3|30131.3|160
1625695200000|2021-07-07 22:00:00|30249.3|30142.3|30243.7|30136.7|30256.6|30149.6|30239.9|30132.9|389
1625695500000|2021-07-07 22:05:00|30247.2|30140.2|30252.1|30145.1|30261.5|30157.2|30244|30137|265
1625695800000|2021-07-07 22:10:00|30252.6|30145.6|30243.6|30136.6|30255.9|30148.9|30233.7|30126.7|335
1625696100000|2021-07-07 22:15:00|30242.7|30135.7|30252.6|30145.6|30255.1|30148.1|30233.9|30126.9|279
1625696400000|2021-07-07 22:20:00|30252.4|30145.4|30243.9|30136.9|30254.2|30156.9|30238.2|30131.2|280
1625696700000|2021-07-07 22:25:00|30242.7|30135.7|30247.1|30140.1|30258.1|30151.1|30228.2|30121.2|354
1625697000000|2021-07-07 22:30:00|30247.3|30140.3|30236.4|30129.4|30250.5|30152|30226|30119|330
1625697300000|2021-07-07 22:35:00|30233.6|30126.6|30236.5|30129.5|30254.2|30151.7|30227.4|30120.4|356
1625697600000|2021-07-07 22:40:00|30242.2|30135.2|30238.7|30131.7|30252.7|30145.7|30219.5|30112.5|343
1625697900000|2021-07-07 22:45:00|30238.6|30131.6|30239.3|30132.3|30249.5|30142.5|30221|30114|298
1625698200000|2021-07-07 22:50:00|30242.5|30135.5|30239|30132|30251.3|30152.9|30230.7|30123.7|220
1625698500000|2021-07-07 22:55:00|30233.5|30126.5|30279.8|30197.2|30281.1|30216.8|30226|30122.2|275
1625698800000|2021-07-07 23:00:00|30282.5|30194.5|30272.7|30222.7|30282.8|30229.7|30260.8|30194.5|344
1625699100000|2021-07-07 23:05:00|30275.7|30225.7|30277.6|30227.6|30282.1|30232.1|30269.3|30215.4|274
1625699400000|2021-07-07 23:10:00|30279.5|30229.5|30277.2|30227.2|30281.9|30231.9|30270.5|30220.5|263
1625699700000|2021-07-07 23:15:00|30275.9|30225.9|30277.5|30227.5|30281.2|30231.2|30273.5|30223.5|199
1625700000000|2021-07-07 23:20:00|30278|30228|30276.6|30226.6|30282.5|30230.5|30270.9|30220.4|209
1625700300000|2021-07-07 23:25:00|30276.8|30226.8|30275.8|30225.8|30280.2|30230.2|30270.1|30220.1|277
1625700600000|2021-07-07 23:30:00|30276.3|30226.3|30275.4|30225.4|30281|30231|30271.3|30221.3|321
1625700900000|2021-07-07 23:35:00|30275.9|30225.9|30274|30224|30280.7|30230.7|30271.8|30221.8|314
1625701200000|2021-07-07 23:40:00|30274.3|30224.3|30277.8|30227.8|30279.8|30229.8|30273|30223|209
1625701500000|2021-07-07 23:45:00|30278.7|30228.7|30280.5|30230.5|30283.4|30233.4|30271.1|30221.1|197
1625701800000|2021-07-07 23:50:00|30280.8|30230.8|30286.5|30236.5|30287.5|30237.5|30276.7|30226.7|297
1625702100000|2021-07-07 23:55:00|30286.1|30236.1|30284.8|30234.8|30287.8|30237.8|30280.8|30230.8|346
1625702400000|2021-07-08 00:00:00|30285|30235|30284|30234|30288.4|30238.4|30278|30228|455
1625702700000|2021-07-08 00:05:00|30285.4|30235.4|30287.4|30237.4|30287.5|30237.5|30280|30230|429
1625703000000|2021-07-08 00:10:00|30287.1|30237.1|30282.3|30232.3|30288.3|30238.3|30279.3|30229.3|378
1625703300000|2021-07-08 00:15:00|30280.9|30230.9|30285.9|30235.9|30286.8|30236.8|30278.2|30228.2|392
1625703600000|2021-07-08 00:20:00|30285.5|30235.5|30287.7|30237.7|30291.2|30241.2|30283.8|30233.8|330
1625703900000|2021-07-08 00:25:00|30287.4|30237.4|30286.2|30236.2|30290.2|30240.2|30283.5|30233.5|342
1625704200000|2021-07-08 00:30:00|30286.6|30236.6|30285.3|30235.3|30288.3|30238.3|30282.1|30232.1|365
1625704500000|2021-07-08 00:35:00|30284.6|30234.6|30289.2|30239.2|30291.6|30241.6|30283.5|30233.5|424
1625704800000|2021-07-08 00:40:00|30289.4|30239.4|30289|30239|30290.5|30240.5|30285.1|30235.1|349
1625705100000|2021-07-08 00:45:00|30289.5|30239.5|30288.5|30238.5|30292.5|30242.5|30280.8|30230.8|376
1625705400000|2021-07-08 00:50:00|30289|30239|30289.5|30239.5|30295|30245|30285.8|30235.8|389
1625705700000|2021-07-08 00:55:00|30289.7|30239.7|30290.4|30240.4|30292.9|30242.9|30288.3|30238.3|401
1625706000000|2021-07-08 01:00:00|30290.3|30240.3|30297.8|30247.8|30301|30251|30287.7|30237.7|480
1625706300000|2021-07-08 01:05:00|30297.7|30247.7|30290.5|30240.5|30299|30249|30283.2|30233.2|507
1625706600000|2021-07-08 01:10:00|30289.7|30239.7|30294.9|30244.9|30296.2|30246.2|30286.8|30236.8|422
1625706900000|2021-07-08 01:15:00|30295|30245|30300|30250|30301.9|30251.9|30292.7|30242.7|405
1625707200000|2021-07-08 01:20:00|30300.2|30250.2|30296.2|30246.2|30302.1|30252.1|30292|30242|438
1625707500000|2021-07-08 01:25:00|30296.3|30246.3|30292.5|30242.5|30296.3|30246.3|30287.7|30237.7|381
1625707800000|2021-07-08 01:30:00|30292.2|30242.2|30290.2|30240.2|30298.7|30248.7|30285.7|30235.7|473
1625708100000|2021-07-08 01:35:00|30290.5|30240.5|30286.4|30236.4|30295.2|30245.2|30283.9|30233.9|391
1625708400000|2021-07-08 01:40:00|30286.5|30236.5|30283.1|30233.1|30288.1|30238.1|30281.8|30231.8|401
1625708700000|2021-07-08 01:45:00|30282.8|30232.8|30291.8|30241.8|30292.7|30242.7|30280.8|30230.8|405
1625709000000|2021-07-08 01:50:00|30291.9|30241.9|30305.3|30255.3|30305.9|30255.9|30291.6|30241.6|457
1625709300000|2021-07-08 01:55:00|30305.4|30255.4|30308.4|30258.4|30314.6|30264.6|30303|30253|541
1625709600000|2021-07-08 02:00:00|30308.8|30258.8|30302.9|30252.9|30309.2|30259.2|30300.6|30250.6|549
1625709900000|2021-07-08 02:05:00|30301.9|30251.9|30299.4|30249.4|30309.4|30259.4|30296.8|30246.8|519
1625710200000|2021-07-08 02:10:00|30299.2|30249.2|30305|30255|30307.7|30257.7|30298.9|30248.9|434
1625710500000|2021-07-08 02:15:00|30304.5|30254.5|30302.8|30252.8|30310.3|30260.3|30301.9|30251.9|418
1625710800000|2021-07-08 02:20:00|30303.2|30253.2|30306.6|30256.6|30309.9|30259.9|30302|30252|383
1625711100000|2021-07-08 02:25:00|30306.4|30256.4|30315.4|30265|30375.9|30276.8|30300.8|30250.8|414
1625711400000|2021-07-08 02:30:00|30316|30266|30318.6|30268.6|30323.8|30273.8|30313|30263|521
1625711700000|2021-07-08 02:35:00|30318.7|30268.7|30322.8|30272.8|30342|30285.2|30315.8|30265.8|482
1625712000000|2021-07-08 02:40:00|30322.9|30272.9|30319.1|30269.1|30325.8|30275.8|30316.6|30266.6|377
1625712300000|2021-07-08 02:45:00|30318.8|30268.8|30317.8|30267.8|30336.2|30283.1|30315.8|30265.8|379
1625712600000|2021-07-08 02:50:00|30317.7|30267.7|30317|30267|30321|30271|30313.4|30263.4|295
1625712900000|2021-07-08 02:55:00|30317.3|30267.3|30313.8|30263.8|30318.5|30268.5|30310.1|30260.1|309
1625713200000|2021-07-08 03:00:00|30314.2|30264.2|30311.4|30261.4|30319.9|30269.9|30311|30261|358
1625713500000|2021-07-08 03:05:00|30311.5|30261.5|30310.1|30260.1|30314.3|30264.3|30305.2|30255.2|410
1625713800000|2021-07-08 03:10:00|30309.7|30259.7|30308.7|30258.7|30311.5|30261.5|30304.7|30254.7|365
1625714100000|2021-07-08 03:15:00|30308.9|30258.9|30309.6|30259.6|30325|30272.2|30307.7|30257.7|344
1625714400000|2021-07-08 03:20:00|30309.4|30259.4|30309.4|30259.4|30315.8|30265.8|30307.7|30257.7|351
1625714700000|2021-07-08 03:25:00|30309.5|30259.5|30314.7|30264.7|30317.9|30267.9|30308.7|30258.7|320
1625715000000|2021-07-08 03:30:00|30313.5|30263.5|30311.1|30261.1|30318.8|30268.8|30309.5|30259.5|337
1625715300000|2021-07-08 03:35:00|30310.7|30260.7|30314|30264|30315.9|30265.9|30309|30259|317
1625715600000|2021-07-08 03:40:00|30313.8|30263.8|30313.2|30263.2|30315.6|30265.6|30311.2|30261.2|302
1625715900000|2021-07-08 03:45:00|30313.3|30263.3|30312.4|30262.4|30315|30265|30308.4|30258.4|294
1625716200000|2021-07-08 03:50:00|30312.3|30262.3|30309.2|30259.2|30326.2|30274.3|30308|30258|289
1625716500000|2021-07-08 03:55:00|30310.9|30260.9|30307.4|30257.4|30311.5|30261.5|30306.5|30256.5|331
1625716800000|2021-07-08 04:00:00|30306.9|30256.9|30306.5|30256.5|30312.8|30262.8|30303.1|30253.1|340
1625717100000|2021-07-08 04:05:00|30306.6|30256.6|30303.6|30253.6|30309.1|30259.1|30300.4|30250.4|339
1625717400000|2021-07-08 04:10:00|30303|30253|30304.2|30254.2|30310.8|30260.8|30299.6|30249.6|304
1625717700000|2021-07-08 04:15:00|30304.5|30254.5|30301.6|30251.6|30304.9|30254.9|30297.3|30247.3|319
1625718000000|2021-07-08 04:20:00|30301.7|30251.7|30301.8|30251.8|30304.6|30254.6|30297.5|30247.5|330
1625718300000|2021-07-08 04:25:00|30301.5|30251.5|30301.9|30251.9|30308.1|30258.1|30299.1|30249.1|288
1625718600000|2021-07-08 04:30:00|30301.4|30251.4|30308.5|30258.5|30311.1|30261.1|30301.1|30251.1|346
1625718900000|2021-07-08 04:35:00|30309.1|30259.1|30305.9|30255.9|30311.4|30261.4|30302.9|30252.9|340
1625719200000|2021-07-08 04:40:00|30305.8|30255.8|30305.1|30255.1|30309.7|30259.7|30302.3|30252.3|342
1625719500000|2021-07-08 04:45:00|30304.9|30254.9|30304.4|30254.4|30308.8|30258.8|30301.6|30251.6|309
1625719800000|2021-07-08 04:50:00|30305.1|30255.1|30300.1|30250.1|30307.9|30267.3|30287.3|30249.5|286
1625720100000|2021-07-08 04:55:00|30299.7|30249.7|30297.4|30247.4|30304.6|30254.6|30295.2|30245.2|429
1625720400000|2021-07-08 05:00:00|30296.2|30246.2|30300.6|30250.6|30305.2|30255.2|30296.1|30246.1|367
1625720700000|2021-07-08 05:05:00|30300.4|30250.4|30302.9|30252.9|30306.1|30256.1|30299.6|30249.6|355
1625721000000|2021-07-08 05:10:00|30303.1|30253.1|30301.5|30251.5|30309.6|30259.6|30299.5|30249.5|370
1625721300000|2021-07-08 05:15:00|30301.7|30251.7|30294.3|30244.3|30304.4|30254.4|30292.2|30242.2|489
1625721600000|2021-07-08 05:20:00|30294.4|30244.4|30300|30250|30302.1|30252.1|30290.9|30240.9|402
1625721900000|2021-07-08 05:25:00|30299.9|30249.9|30295.7|30245.7|30303.3|30253.3|30294.4|30244.4|396
1625722200000|2021-07-08 05:30:00|30294.9|30244.9|30297.9|30247.9|30302.9|30252.9|30291.5|30241.5|480
1625722500000|2021-07-08 05:35:00|30297.2|30247.2|30288.8|30238.8|30299.7|30262|30281.6|30236.5|635
1625722800000|2021-07-08 05:40:00|30289.2|30239.2|30281.8|30231.8|30292.7|30249.2|30267.8|30228.8|581
1625723100000|2021-07-08 05:45:00|30282|30232|30268.2|30218.2|30282.1|30232.1|30265.8|30215.8|604
1625723400000|2021-07-08 05:50:00|30268.1|30218.1|30267.1|30217.1|30275.7|30237.1|30249.9|30213.4|587
1625723700000|2021-07-08 05:55:00|30267.3|30217.3|30266|30216|30269.8|30219.8|30264.4|30214.4|480
1625724000000|2021-07-08 06:00:00|30265.8|30215.8|30255.5|30235.5|30282.9|30244|30250.3|30214.8|656
1625724300000|2021-07-08 06:05:00|30255.4|30235.4|30287.2|30237.2|30291.8|30256.2|30255.4|30215.2|671
1625724600000|2021-07-08 06:10:00|30286|30236|30280.9|30230.9|30289.3|30254.2|30233.5|30173.8|676
1625724900000|2021-07-08 06:15:00|30282|30232|30303.9|30253.9|30307.7|30257.7|30280|30230|703
1625725200000|2021-07-08 06:20:00|30304.1|30254.1|30335.4|30285.4|30336.8|30286.8|30290.9|30253.2|672
1625725500000|2021-07-08 06:25:00|30335.7|30285.7|30313.5|30293.5|30335.7|30297.3|30308.8|30273.1|634
1625725800000|2021-07-08 06:30:00|30330|30280|30328.5|30308.5|30343.9|30312.2|30313.8|30280|785
1625726100000|2021-07-08 06:35:00|30327.9|30307.9|30353.3|30303.3|30355.9|30321.1|30326.1|30291.9|812
1625726400000|2021-07-08 06:40:00|30353.2|30303.2|30339.7|30289.7|30354.5|30320.7|30325|30285.7|652
1625726700000|2021-07-08 06:45:00|30339.8|30289.8|30327.1|30307.1|30344|30310.9|30312.9|30274.7|701
1625727000000|2021-07-08 06:50:00|30327.6|30307.6|30351.8|30331.8|30353.1|30333.1|30324.6|30290.5|707
1625727300000|2021-07-08 06:55:00|30351.9|30331.9|30390.9|30340.9|30402.9|30364.1|30343.5|30317.1|825
1625727600000|2021-07-08 07:00:00|30390.4|30340.4|30367.1|30347.1|30421.4|30371.4|30359.7|30329.7|847
1625727900000|2021-07-08 07:05:00|30366.9|30346.9|30377.6|30357.6|30392.8|30361.6|30361.7|30340.6|933
1625728200000|2021-07-08 07:10:00|30377.5|30357.5|30382.1|30362.1|30395.6|30362.8|30362.6|30329.6|891
1625728500000|2021-07-08 07:15:00|30383.4|30363.4|30361.4|30341.4|30404.8|30373|30346.8|30313.8|911
1625728800000|2021-07-08 07:20:00|30362|30342|30350.1|30330.1|30395.5|30357.5|30346.2|30319.9|891
1625729100000|2021-07-08 07:25:00|30349.9|30329.9|30327.2|30307.2|30350.3|30330.3|30326.4|30306.4|826
1625729400000|2021-07-08 07:30:00|30327.9|30307.9|30336.7|30316.7|30344|30324|30327.6|30307.6|803
1625729700000|2021-07-08 07:35:00|30336.8|30316.8|30315.9|30295.9|30342.6|30322.6|30314.8|30294.8|773
1625730000000|2021-07-08 07:40:00|30315.8|30295.8|30328|30308|30328.3|30308.3|30315.3|30295.3|823
1625730300000|2021-07-08 07:45:00|30327.7|30307.7|30331.2|30311.2|30341.6|30321.6|30327.7|30307.7|942
1625730600000|2021-07-08 07:50:00|30331.9|30311.9|30292|30272|30335.1|30315.1|30290.7|30270.7|906
1625730900000|2021-07-08 07:55:00|30291.6|30271.6|30235.1|30215.1|30291.7|30271.7|30235.1|30215.1|947
1625731200000|2021-07-08 08:00:00|30234.7|30214.7|30261.7|30241.7|30262.2|30242.2|30234.6|30214.6|847
1625731500000|2021-07-08 08:05:00|30261.9|30241.9|30263.2|30243.2|30270.2|30250.2|30251.9|30231.9|818
1625731800000|2021-07-08 08:10:00|30263.4|30243.4|30283.4|30263.4|30300.6|30267|30260.3|30228.6|854
1625732100000|2021-07-08 08:15:00|30282.6|30262.6|30304.2|30284.2|30309.9|30287.3|30280.2|30253.9|857
1625732400000|2021-07-08 08:20:00|30305.6|30285.6|30319.6|30299.6|30331.8|30302|30302.3|30281.8|834
1625732700000|2021-07-08 08:25:00|30320.2|30300.2|30331.1|30311.1|30331.6|30311.6|30308.5|30288.5|858
1625733000000|2021-07-08 08:30:00|30329.8|30309.8|30335.1|30315.1|30347.3|30317.2|30318.9|30295.8|828
1625733300000|2021-07-08 08:35:00|30336.4|30316.4|30323.5|30303.5|30349.1|30319|30319|30298.3|816
1625733600000|2021-07-08 08:40:00|30323.7|30303.7|30341.9|30321.9|30346.6|30326.6|30323.1|30303.1|881
1625733900000|2021-07-08 08:45:00|30341.6|30321.6|30344.4|30324.4|30352.8|30332.8|30335.3|30315.3|768
1625734200000|2021-07-08 08:50:00|30344.5|30324.5|30336.9|30316.9|30350.6|30330.6|30331.2|30311.2|755
1625734500000|2021-07-08 08:55:00|30336.7|30316.7|30301.4|30281.4|30336.7|30316.7|30281.9|30249.7|845
1625734800000|2021-07-08 09:00:00|30301|30281|30288.8|30268.8|30310.4|30282.3|30285.5|30256.7|774
1625735100000|2021-07-08 09:05:00|30288.6|30268.6|30306.8|30286.8|30307.7|30287.7|30288.3|30268.3|746
1625735400000|2021-07-08 09:10:00|30307|30287|30306.7|30286.7|30309.7|30289.7|30300.6|30280.6|692
1625735700000|2021-07-08 09:15:00|30306.8|30286.8|30306.4|30286.4|30310.4|30290.4|30301.2|30281.2|709
1625736000000|2021-07-08 09:20:00|30306.6|30286.6|30306.8|30286.8|30309.1|30289.1|30295.1|30275.1|667
1625736300000|2021-07-08 09:25:00|30306.3|30286.3|30287.6|30267.6|30309.7|30289.7|30285.8|30265.8|654
1625736600000|2021-07-08 09:30:00|30287.3|30267.3|30262.4|30242.4|30290.1|30270.1|30258.4|30224.9|775
1625736900000|2021-07-08 09:35:00|30263.3|30243.3|30262.4|30212.4|30274.2|30244.7|30244|30208|760
1625737200000|2021-07-08 09:40:00|30263.1|30213.1|30246.6|30226.6|30264.2|30229.3|30242.4|30207.5|763
1625737500000|2021-07-08 09:45:00|30247.1|30227.1|30260.6|30210.6|30271|30244.3|30242|30206.5|755
1625737800000|2021-07-08 09:50:00|30260.8|30210.8|30212|30192|30269.6|30236.7|30200.2|30166|847
1625738100000|2021-07-08 09:55:00|30212.1|30192.1|30254.8|30234.8|30290.6|30257.9|30204.2|30170.5|908
1625738400000|2021-07-08 10:00:00|30254.9|30234.9|30263.2|30243.2|30275.4|30252.9|30253.9|30222.8|836
1625738700000|2021-07-08 10:05:00|30263.7|30243.7|30284.5|30264.5|30290.7|30270.7|30263.2|30243.2|775
1625739000000|2021-07-08 10:10:00|30284.7|30264.7|30278.2|30258.2|30294.5|30266.4|30261.9|30239.3|779
1625739300000|2021-07-08 10:15:00|30278.3|30258.3|30280.1|30260.1|30297.4|30265|30268.5|30233.8|812
1625739600000|2021-07-08 10:20:00|30279.6|30259.6|30291.8|30271.8|30310.6|30278.2|30277.8|30245.3|826
1625739900000|2021-07-08 10:25:00|30291.5|30271.5|30292.3|30272.3|30312.4|30277.1|30286.4|30255.2|773
1625740200000|2021-07-08 10:30:00|30292.5|30272.5|30297.3|30277.3|30313.2|30280.2|30280|30260|867
1625740500000|2021-07-08 10:35:00|30297.5|30277.5|30290|30270|30312.1|30277.5|30281.5|30247.4|711
1625740800000|2021-07-08 10:40:00|30289.8|30269.8|30285.6|30265.6|30295.8|30275.8|30280.5|30260.5|728
1625741100000|2021-07-08 10:45:00|30285.7|30265.7|30269.5|30249.5|30294.7|30266.8|30268.3|30235.7|741
1625741400000|2021-07-08 10:50:00|30270|30250|30260.8|30240.8|30280.4|30250.1|30252.6|30221.1|819
1625741700000|2021-07-08 10:55:00|30261.5|30241.5|30255.7|30235.7|30275|30250.2|30254.5|30225|767
1625742000000|2021-07-08 11:00:00|30255.6|30235.6|30269.1|30249.1|30284.2|30250.2|30246.3|30210.1|785
1625742300000|2021-07-08 11:05:00|30268.8|30248.8|30255.3|30235.3|30291.6|30259|30251.7|30218.7|818
1625742600000|2021-07-08 11:10:00|30255.4|30235.4|30255.9|30235.9|30265.2|30243.1|30246.5|30214.2|854
1625742900000|2021-07-08 11:15:00|30256.1|30236.1|30263.3|30243.3|30286.6|30252.5|30247.4|30213.2|887
1625743200000|2021-07-08 11:20:00|30263.4|30243.4|30269.3|30249.3|30299.6|30265.4|30261.3|30226.1|764
1625743500000|2021-07-08 11:25:00|30269.2|30249.2|30256|30236|30283.4|30254.4|30247.1|30213.1|705
1625743800000|2021-07-08 11:30:00|30253.6|30233.6|30261.9|30241.9|30282.6|30249.4|30253.6|30220.9|740
1625744100000|2021-07-08 11:35:00|30261.4|30241.4|30271.7|30251.7|30275.2|30255.2|30259.3|30239.3|712
1625744400000|2021-07-08 11:40:00|30272.2|30252.2|30302.6|30252.6|30306.2|30271.5|30264.8|30228.5|813
1625744700000|2021-07-08 11:45:00|30302.4|30252.4|30316.9|30266.9|30316.9|30282.7|30284|30249.2|779
1625745000000|2021-07-08 11:50:00|30300.9|30280.9|30297.6|30277.6|30318.1|30287.5|30296|30264|763
1625745300000|2021-07-08 11:55:00|30296.5|30276.5|30306.8|30286.8|30323.1|30288|30296.5|30271.9|794
1625745600000|2021-07-08 12:00:00|30306|30286|30301.5|30281.5|30320|30287.3|30294.5|30265.3|756
1625745900000|2021-07-08 12:05:00|30301.4|30281.4|30298.5|30278.5|30313.5|30289.4|30295.7|30261.3|727
1625746200000|2021-07-08 12:10:00|30298.1|30278.1|30302|30282|30323.9|30294|30296.1|30273.6|750
1625746500000|2021-07-08 12:15:00|30302.2|30282.2|30300.9|30280.9|30323.2|30291.1|30297|30267.7|731
1625746800000|2021-07-08 12:20:00|30302.6|30282.6|30292.1|30272.1|30325|30291.8|30291.5|30271.5|799
1625747100000|2021-07-08 12:25:00|30292.2|30272.2|30273.5|30223.5|30298.4|30274.1|30268.9|30219.6|753
1625747400000|2021-07-08 12:30:00|30273.8|30223.8|30283.3|30263.3|30299.7|30272.5|30262.3|30223.8|914
1625747700000|2021-07-08 12:35:00|30283.5|30263.5|30274.5|30254.5|30324.7|30296.2|30274.1|30254|856
1625748000000|2021-07-08 12:40:00|30291.7|30241.7|30262.7|30242.7|30292.9|30259.9|30262.7|30230.1|840
1625748300000|2021-07-08 12:45:00|30262.8|30242.8|30242.8|30222.8|30282|30249.7|30235.6|30204|930
1625748600000|2021-07-08 12:50:00|30243.4|30223.4|30270.3|30250.3|30285.6|30251.7|30241.8|30216|807
1625748900000|2021-07-08 12:55:00|30270.5|30250.5|30266.3|30246.3|30283.6|30251.1|30253.9|30223.9|775
1625749200000|2021-07-08 13:00:00|30266|30246|30256.5|30236.5|30282.1|30253.6|30252.9|30221.7|852
1625749500000|2021-07-08 13:05:00|30256.2|30236.2|30273.5|30253.5|30292.3|30258.6|30252.4|30226.8|906
1625749800000|2021-07-08 13:10:00|30271.4|30251.4|30264.7|30244.7|30289.8|30258.9|30257.9|30225.8|878
1625750100000|2021-07-08 13:15:00|30265.3|30245.3|30260.5|30240.5|30277.2|30245.3|30242.5|30217.7|768
1625750400000|2021-07-08 13:20:00|30260.3|30240.3|30270.6|30250.6|30293.1|30257.9|30257.9|30226.4|828
1625750700000|2021-07-08 13:25:00|30270.4|30250.4|30253.6|30233.6|30281.1|30251.7|30247.9|30212.7|711
1625751000000|2021-07-08 13:30:00|30253.7|30233.7|30222.5|30202.5|30263.2|30237.7|30220|30199.4|706
1625751300000|2021-07-08 13:35:00|30222.2|30202.2|30239.3|30219.3|30268.7|30235|30222|30188|729
1625751600000|2021-07-08 13:40:00|30240|30220|30237.6|30217.6|30268.3|30234.5|30234.7|30202.5|627
1625751900000|2021-07-08 13:45:00|30237.5|30217.5|30236.5|30216.5|30263.8|30232.3|30232.6|30196.3|786
1625752200000|2021-07-08 13:50:00|30234.7|30214.7|30211.2|30191.2|30239.3|30217.6|30201.5|30166.8|889
1625752500000|2021-07-08 13:55:00|30212.2|30192.2|30207.4|30187.4|30228.2|30194.1|30201.4|30166.6|811
1625752800000|2021-07-08 14:00:00|30207.2|30187.2|30215|30165|30233.5|30201.2|30196.7|30164|907
1625753100000|2021-07-08 14:05:00|30215.1|30165.1|30225.3|30205.3|30231.2|30208.9|30198.7|30164.3|864
1625753400000|2021-07-08 14:10:00|30224.3|30204.3|30202.5|30182.5|30230.4|30205.1|30200.6|30166.4|869
1625753700000|2021-07-08 14:15:00|30202.7|30182.7|30209.2|30189.2|30232.5|30199|30197.7|30162.4|791
1625754000000|2021-07-08 14:20:00|30209.3|30189.3|30213|30193|30238.5|30206.9|30197.6|30172.6|769
1625754300000|2021-07-08 14:25:00|30212.9|30192.9|30180.5|30160.5|30231.2|30196.4|30172.1|30151|836
1625754600000|2021-07-08 14:30:00|30179|30159|30210.3|30190.3|30230.8|30197.7|30174.9|30140.7|819
1625754900000|2021-07-08 14:35:00|30210.8|30190.8|30183.7|30163.7|30226.9|30191.7|30182.3|30146.6|866
1625755200000|2021-07-08 14:40:00|30183.9|30163.9|30175.7|30155.7|30192.6|30165.6|30163|30129.9|858
1625755500000|2021-07-08 14:45:00|30176.4|30156.4|30197.8|30177.8|30220.7|30186.9|30171.7|30137.2|857
1625755800000|2021-07-08 14:50:00|30197.7|30177.7|30177.7|30157.7|30212.9|30178.4|30175.6|30150.1|823
1625756100000|2021-07-08 14:55:00|30177.8|30157.8|30216.2|30196.2|30227.7|30198.9|30170.6|30138.8|869
1625756400000|2021-07-08 15:00:00|30217.1|30197.1|30191|30171|30219.9|30197.1|30182.6|30147.3|875
1625756700000|2021-07-08 15:05:00|30191.2|30171.2|30188.3|30168.3|30205.2|30172.3|30181.9|30148.7|729
1625757000000|2021-07-08 15:10:00|30187.6|30167.6|30185.3|30165.3|30198.8|30168.8|30180.3|30146.7|612
1625757300000|2021-07-08 15:15:00|30185.4|30165.4|30198|30178|30216.9|30184|30185.4|30159.5|761
1625757600000|2021-07-08 15:20:00|30197.9|30177.9|30217.9|30197.9|30235.5|30202.6|30195.5|30174.9|781
1625757900000|2021-07-08 15:25:00|30216.8|30196.8|30254.3|30204.3|30258.8|30223.4|30212|30188.5|737
1625758200000|2021-07-08 15:30:00|30240.9|30220.9|30260.9|30210.9|30273.4|30231.8|30239|30203.1|822
1625758500000|2021-07-08 15:35:00|30260.6|30210.6|30230.2|30165.2|30280.1|30230.1|30217.1|30158.4|864
1625758800000|2021-07-08 15:40:00|30226.2|30166|30247.8|30197.8|30277.1|30212.8|30226.2|30166|818
1625759100000|2021-07-08 15:45:00|30248.8|30198.8|30261.9|30211.9|30265.7|30215.7|30239.7|30189.7|665
1625759400000|2021-07-08 15:50:00|30261.8|30211.8|30248|30198|30262|30227.3|30228.3|30192.4|710
1625759700000|2021-07-08 15:55:00|30248.2|30198.2|30236.5|30186.5|30255.3|30216.3|30229.7|30179.7|888
1625760000000|2021-07-08 16:00:00|30236.6|30186.6|30254.4|30204.4|30256.8|30206.8|30233.9|30183.9|805
1625760300000|2021-07-08 16:05:00|30255|30205|30238.9|30188.9|30259.8|30209.8|30227.3|30177.3|737
1625760600000|2021-07-08 16:10:00|30236.6|30186.6|30230|30180|30238|30192.9|30204|30167.2|764
1625760900000|2021-07-08 16:15:00|30230.4|30180.4|30228.9|30178.9|30254.3|30204.3|30211|30172.6|733
1625761200000|2021-07-08 16:20:00|30231.9|30181.9|30218.1|30168.1|30237.2|30187.2|30202.1|30166.4|840
1625761500000|2021-07-08 16:25:00|30218.2|30168.2|30204.7|30184.7|30224.5|30189.7|30202.7|30167.6|548
1625761800000|2021-07-08 16:30:00|30203.1|30183.1|30210.8|30160.8|30223.8|30185.8|30201.9|30158.7|699
1625762100000|2021-07-08 16:35:00|30210.6|30160.6|30205.9|30155.9|30217|30167|30204.5|30154.5|513
1625762400000|2021-07-08 16:40:00|30205.6|30155.6|30216|30166|30219|30169|30203.8|30153.8|542
1625762700000|2021-07-08 16:45:00|30215.9|30165.9|30208.7|30158.7|30219.5|30169.5|30206.9|30156.9|516
1625763000000|2021-07-08 16:50:00|30209.2|30159.2|30182.8|30132.8|30211.6|30161.6|30179.6|30129.6|673
1625763300000|2021-07-08 16:55:00|30182.7|30132.7|30180.7|30130.7|30199.6|30149.6|30178.9|30128.9|720
1625763600000|2021-07-08 17:00:00|30180.8|30130.8|30201.4|30151.4|30201.9|30151.9|30178.2|30128.2|558
1625763900000|2021-07-08 17:05:00|30201.3|30151.3|30208.6|30158.6|30211|30161|30196.8|30146.8|521
1625764200000|2021-07-08 17:10:00|30208.3|30158.3|30208.6|30158.6|30212.7|30162.7|30203.5|30153.5|495
1625764500000|2021-07-08 17:15:00|30211.1|30161.1|30208.4|30158.4|30212.3|30162.3|30203|30153|479
1625764800000|2021-07-08 17:20:00|30209.5|30159.5|30211.4|30161.4|30217.4|30167.4|30208.6|30158.6|704
1625765100000|2021-07-08 17:25:00|30211.2|30161.2|30214.3|30164.3|30219.9|30169.9|30207.2|30157.2|761
1625765400000|2021-07-08 17:30:00|30215.1|30165.1|30209.8|30159.8|30217.8|30167.8|30206.8|30156.8|678
1625765700000|2021-07-08 17:35:00|30210.7|30160.7|30208.9|30158.9|30216|30180.5|30200.5|30158.1|712
1625766000000|2021-07-08 17:40:00|30208.1|30158.1|30208.5|30158.5|30212.3|30162.3|30205.7|30155.7|593
1625766300000|2021-07-08 17:45:00|30207.1|30157.1|30207.5|30157.5|30209.4|30173.7|30190.3|30154|450
1625766600000|2021-07-08 17:50:00|30207|30157|30207.2|30157.2|30208.8|30174.3|30189.7|30152.6|525
1625766900000|2021-07-08 17:55:00|30207.1|30157.1|30207.4|30157.4|30208.9|30172.8|30186|30151.3|510
1625767200000|2021-07-08 18:00:00|30206.5|30156.5|30205.8|30155.8|30210.9|30160.9|30201.7|30151.7|694
1625767500000|2021-07-08 18:05:00|30205.6|30155.6|30206.3|30156.3|30214|30173.5|30188.3|30153.9|461
1625767800000|2021-07-08 18:10:00|30206.2|30156.2|30209|30159|30218|30168|30203.4|30153.4|536
1625768100000|2021-07-08 18:15:00|30209.3|30159.3|30195.8|30175.8|30211.9|30177.9|30195.8|30155.8|558
1625768400000|2021-07-08 18:20:00|30208.6|30158.6|30221.8|30171.8|30226|30176|30206.4|30156.4|532
1625768700000|2021-07-08 18:25:00|30221.9|30171.9|30233.7|30183.7|30242.8|30192.8|30212.2|30162.2|652
1625769000000|2021-07-08 18:30:00|30233.9|30183.9|30243.1|30193.1|30248.5|30198.5|30233.5|30183.5|461
1625769300000|2021-07-08 18:35:00|30243.3|30193.3|30223.3|30173.3|30246.7|30196.7|30219.5|30169.5|354
1625769600000|2021-07-08 18:40:00|30223.5|30173.5|30213|30163|30232.7|30182.7|30211|30161|511
1625769900000|2021-07-08 18:45:00|30214.6|30164.6|30210|30160|30219.7|30169.7|30208.8|30158.8|499
1625770200000|2021-07-08 18:50:00|30210.1|30160.1|30217.2|30167.2|30223|30173|30204.7|30154.7|590
1625770500000|2021-07-08 18:55:00|30217.6|30167.6|30219|30169|30220.9|30170.9|30202.3|30152.3|659
1625770800000|2021-07-08 19:00:00|30218.9|30168.9|30221.4|30171.4|30239.1|30189.1|30216.2|30166.2|621
1625771100000|2021-07-08 19:05:00|30221|30171|30214.2|30164.2|30221.5|30171.5|30211.5|30161.5|483
1625771400000|2021-07-08 19:10:00|30214.1|30164.1|30217.5|30167.5|30224.2|30174.2|30209|30159|630
1625771700000|2021-07-08 19:15:00|30218.2|30168.2|30217.2|30167.2|30227.4|30177.4|30212.1|30162.1|997
1625772000000|2021-07-08 19:20:00|30217.5|30167.5|30212.5|30162.5|30224.7|30174.7|30208|30158|760
1625772300000|2021-07-08 19:25:00|30211.7|30161.7|30216.7|30166.7|30231.9|30180.6|30210.5|30160.4|1022
1625772600000|2021-07-08 19:30:00|30213|30163|30220.3|30170.3|30241.7|30177.4|30210.8|30160.8|674
1625772900000|2021-07-08 19:35:00|30219.1|30169.1|30224.5|30174.5|30231.1|30181.1|30217.2|30167.2|598
1625773200000|2021-07-08 19:40:00|30224.9|30174.9|30223.2|30173.2|30232.4|30181.5|30215.2|30163.1|583
1625773500000|2021-07-08 19:45:00|30222.1|30172.1|30239.3|30176.4|30248|30197.1|30219.8|30168.7|465
1625773800000|2021-07-08 19:50:00|30239.4|30177.7|30228.9|30166.7|30266.3|30187.4|30225.1|30155|542
1625774100000|2021-07-08 19:55:00|30230.5|30171.8|30222.4|30154.8|30250.1|30179.3|30215.2|30154.8|782
1625774400000|2021-07-08 20:00:00|30225.6|30153.8|30219.9|30169.9|30245.7|30183.4|30211.7|30146|690
1625774700000|2021-07-08 20:05:00|30221.1|30171.1|30218.3|30168.3|30229.7|30179.7|30214.1|30164.1|325
1625775000000|2021-07-08 20:10:00|30224.5|30174.5|30221.6|30171.6|30233.8|30177.1|30210.9|30160.9|397
1625775300000|2021-07-08 20:15:00|30217.4|30167.4|30225|30175|30229.8|30179.8|30215.8|30165.8|230
1625775600000|2021-07-08 20:20:00|30223.2|30173.2|30216|30166|30225.9|30175.9|30211.2|30161.2|337
1625775900000|2021-07-08 20:25:00|30216.8|30166.8|30219.4|30169.4|30225.3|30175.3|30214.7|30164.7|362
1625776200000|2021-07-08 20:30:00|30218.7|30168.7|30219.1|30169.1|30222.2|30172.2|30214|30164|270
1625776500000|2021-07-08 20:35:00|30219.5|30169.5|30217.5|30167.5|30222|30172|30214.8|30164.8|216
1625776800000|2021-07-08 20:40:00|30217|30167|30215.4|30165.4|30226.3|30169.4|30208.4|30158.4|297
1625777100000|2021-07-08 20:45:00|30215.3|30165.3|30222|30172|30226.3|30174.5|30214.3|30156.3|263
1625777400000|2021-07-08 20:50:00|30221.2|30171.2|30214|30164|30229|30174.4|30214|30159.5|329
1625777700000|2021-07-08 20:55:00|30215|30160.4|30232.1|30140.9|30239.4|30166.3|30210.3|30139.6|324
1625778000000|2021-07-08 21:00:00|30230.8|30139.5|30221.2|30114.2|30246.3|30147.6|30219.2|30112.2|47
1625778300000|2021-07-08 21:05:00|30222.1|30115.1|30235.5|30128.5|30235.6|30128.6|30206.9|30099.9|123
1625778600000|2021-07-08 21:10:00|30235.6|30128.6|30224.8|30117.8|30251.8|30144.8|30209.8|30102.8|160
1625778900000|2021-07-08 21:15:00|30223.9|30116.9|30245.6|30138.6|30254.2|30147.2|30220.2|30113.2|194
1625779200000|2021-07-08 21:20:00|30241.4|30134.4|30224.8|30117.8|30260.9|30153.9|30218.7|30111.7|199
1625779500000|2021-07-08 21:25:00|30222|30115|30223.8|30116.8|30250.5|30143.5|30218.9|30111.9|238
1625779800000|2021-07-08 21:30:00|30224.9|30117.9|30215.1|30108.1|30247.4|30140.4|30208.6|30101.6|237
1625780100000|2021-07-08 21:35:00|30215|30108|30231.3|30124.3|30243.8|30136.8|30212.6|30105.6|303
1625780400000|2021-07-08 21:40:00|30237.1|30130.1|30231.8|30124.8|30249.9|30142.9|30219|30112|137
1625780700000|2021-07-08 21:45:00|30226|30119|30212|30105|30250.8|30143.8|30210.1|30103.1|253
1625781000000|2021-07-08 21:50:00|30209.1|30102.1|30211|30104|30235.5|30141.2|30181|30090.6|236
1625781300000|2021-07-08 21:55:00|30211.4|30104.4|30222.5|30117.8|30225.3|30152.9|30191.8|30096|198
1625781600000|2021-07-08 22:00:00|30228.1|30124.9|30201.7|30119.7|30228.1|30140.1|30188.6|30107.1|390
1625781900000|2021-07-08 22:05:00|30201.3|30120.1|30194.9|30117|30215.3|30143.8|30181.2|30103.5|314
1625782200000|2021-07-08 22:10:00|30194.5|30118.1|30191.2|30133.3|30203.3|30138.6|30183.7|30095.8|224
1625782500000|2021-07-08 22:15:00|30191.4|30131.4|30192.4|30128.7|30205.9|30139.5|30182.7|30100.8|189
1625782800000|2021-07-08 22:20:00|30191.9|30128|30202.4|30117.2|30204.5|30139|30184.3|30111.2|172
1625783100000|2021-07-08 22:25:00|30197.5|30118.7|30196.5|30123|30201.9|30138.5|30181.9|30118.7|169
1625783400000|2021-07-08 22:30:00|30194.7|30125.1|30191.9|30126.3|30203.2|30141.2|30182.5|30118|320
1625783700000|2021-07-08 22:35:00|30189.4|30126.4|30189.6|30133.9|30203.7|30136.7|30184.2|30115.2|374
1625784000000|2021-07-08 22:40:00|30190.2|30134.4|30199.5|30126.5|30202.9|30144.5|30185.7|30122.5|292
1625784300000|2021-07-08 22:45:00|30195.8|30127.9|30202.7|30125.7|30203.2|30140.6|30185.8|30116.4|196
1625784600000|2021-07-08 22:50:00|30203|30125.2|30196.3|30133.1|30203|30139.3|30185.2|30120.4|355
1625784900000|2021-07-08 22:55:00|30196.7|30133.7|30197.6|30143.4|30207.7|30145.5|30190.2|30119.5|278
1625785200000|2021-07-08 23:00:00|30201.7|30141.9|30198.9|30148|30209.3|30154.8|30190.7|30134.4|407
1625785500000|2021-07-08 23:05:00|30200.9|30148.5|30207.4|30152.5|30216.6|30158.4|30198.1|30144.4|297
1625785800000|2021-07-08 23:10:00|30206.8|30154|30206.6|30155|30212.3|30156.1|30202.6|30149.2|351
1625786100000|2021-07-08 23:15:00|30207.4|30152.7|30209.3|30152|30218.4|30158.9|30205.9|30145.7|341
1625786400000|2021-07-08 23:20:00|30210.6|30152.4|30210.1|30154.6|30220.5|30159.8|30206.6|30148.8|311
1625786700000|2021-07-08 23:25:00|30208.5|30155.9|30208.4|30147.1|30217.9|30159.6|30204.7|30142.1|218
1625787000000|2021-07-08 23:30:00|30207.7|30146.5|30213|30147.1|30217.2|30157.9|30204.7|30133.9|284
1625787300000|2021-07-08 23:35:00|30213.8|30146.2|30201.9|30148.7|30216.9|30156.5|30199|30136.9|366
1625787600000|2021-07-08 23:40:00|30203.2|30147.3|30194.2|30138|30206.6|30149.5|30189.8|30130.8|406
1625787900000|2021-07-08 23:45:00|30193.1|30138.2|30196|30138.1|30199.7|30145.4|30189.8|30130.3|425
1625788200000|2021-07-08 23:50:00|30196.4|30137.5|30198.5|30125.9|30209.2|30138.8|30193.4|30121.4|791
1625788500000|2021-07-08 23:55:00|30198.6|30135.1|30180.5|30130.5|30205.3|30145.1|30180.1|30119.2|557
1625788800000|2021-07-09 00:00:00|30178.9|30128.9|30181|30131|30186.4|30136.4|30168.3|30114.6|610
1625789100000|2021-07-09 00:05:00|30180.8|30130.8|30175.7|30125.7|30184.9|30134.9|30174.3|30124.3|507
1625789400000|2021-07-09 00:10:00|30175.5|30125.5|30178.2|30128.2|30181.6|30131.6|30174.3|30124.3|397
1625789700000|2021-07-09 00:15:00|30177.5|30127.5|30177.8|30127.8|30180.7|30130.7|30170.5|30120.5|453
1625790000000|2021-07-09 00:20:00|30178.1|30128.1|30178.3|30128.3|30183.9|30133.9|30174.4|30124.4|451
1625790300000|2021-07-09 00:25:00|30174.9|30124.9|30183.8|30133.8|30185.1|30135.1|30174.9|30124.5|391
1625790600000|2021-07-09 00:30:00|30182.1|30132.1|30189.7|30139.7|30193|30143|30179.5|30129.5|422
1625790900000|2021-07-09 00:35:00|30190.5|30140.5|30194.7|30144.7|30197.7|30147.7|30187.7|30137.7|474
1625791200000|2021-07-09 00:40:00|30194.4|30144.4|30200.3|30150.3|30202.8|30152.8|30192|30142|463
1625791500000|2021-07-09 00:45:00|30200.4|30150.4|30204.5|30154.5|30206.4|30156.4|30199.4|30149.4|462
1625791800000|2021-07-09 00:50:00|30204.7|30154.7|30197.5|30147.5|30204.7|30154.7|30193.6|30143.6|650
1625792100000|2021-07-09 00:55:00|30197.3|30147.3|30200.3|30150.3|30200.9|30150.9|30192.1|30142.1|574
1625792400000|2021-07-09 01:00:00|30201.3|30151.3|30207|30157|30208.9|30158.9|30198.3|30148.3|530
1625792700000|2021-07-09 01:05:00|30207.1|30157.1|30201.5|30151.5|30207.6|30157.6|30198.2|30148.2|505
1625793000000|2021-07-09 01:10:00|30202.7|30152.7|30201.2|30151.2|30203.9|30153.9|30193.8|30143.8|521
1625793300000|2021-07-09 01:15:00|30201.6|30151.6|30200.6|30150.6|30201.8|30151.8|30196.6|30146.6|519
1625793600000|2021-07-09 01:20:00|30199.2|30149.2|30198.8|30148.8|30200.4|30150.4|30194.9|30144.9|538
1625793900000|2021-07-09 01:25:00|30199.1|30149.1|30199.6|30149.6|30201.5|30151.5|30193.3|30143.3|413
1625794200000|2021-07-09 01:30:00|30199.3|30149.3|30197.7|30147.7|30203.7|30153.7|30195.5|30145.5|576
1625794500000|2021-07-09 01:35:00|30197.4|30147.4|30200.5|30150.5|30202.5|30152.5|30196.3|30146.3|662
1625794800000|2021-07-09 01:40:00|30200.3|30150.3|30209.6|30159.6|30211.4|30161.4|30200.3|30150.3|570
1625795100000|2021-07-09 01:45:00|30209.5|30159.5|30203.6|30153.6|30212.3|30162.3|30196.5|30146.5|489
1625795400000|2021-07-09 01:50:00|30204.2|30154.2|30212|30162|30213|30163|30199.9|30149.9|528
1625795700000|2021-07-09 01:55:00|30212.4|30162.4|30210|30160|30217.6|30167.6|30204.6|30154.6|566
1625796000000|2021-07-09 02:00:00|30207.1|30157.1|30225.3|30175.3|30228.7|30178.7|30204.1|30154.1|542
1625796300000|2021-07-09 02:05:00|30225.2|30175.2|30224.2|30174.2|30228.3|30178.3|30219.1|30169.1|523
1625796600000|2021-07-09 02:10:00|30221.9|30165.1|30222|30172|30229.4|30179.4|30220.2|30165.1|518
1625796900000|2021-07-09 02:15:00|30222.1|30172.1|30224|30174|30227.9|30177.9|30221.4|30171.4|399
1625797200000|2021-07-09 02:20:00|30224.7|30174.7|30224.8|30174.8|30226.8|30176.8|30221.3|30171.3|396
1625797500000|2021-07-09 02:25:00|30224.2|30174.2|30226.6|30176.6|30229.1|30179.1|30222.3|30172.3|417
1625797800000|2021-07-09 02:30:00|30227.4|30177.4|30223.9|30173.9|30228.4|30178.4|30220.9|30170.9|492
1625798100000|2021-07-09 02:35:00|30223.6|30173.6|30224.3|30174.3|30226.9|30176.9|30220.6|30170.6|424
1625798400000|2021-07-09 02:40:00|30224.5|30174.5|30220.6|30170.6|30224.8|30174.8|30217.5|30167.5|432
1625798700000|2021-07-09 02:45:00|30220.2|30170.2|30223.1|30173.1|30224.4|30174.4|30218.4|30168.4|361
1625799000000|2021-07-09 02:50:00|30223.3|30173.3|30223|30173|30228.3|30178.3|30220.3|30170.3|397
1625799300000|2021-07-09 02:55:00|30223.4|30173.4|30225.2|30175.2|30228.5|30178.5|30217.1|30167.1|342
1625799600000|2021-07-09 03:00:00|30224.9|30174.9|30226.1|30176.1|30229.9|30179.9|30221.8|30171.8|355
1625799900000|2021-07-09 03:05:00|30225.7|30175.7|30220.5|30170.5|30225.8|30175.8|30219.6|30169.6|390
1625800200000|2021-07-09 03:10:00|30220.7|30170.7|30221.6|30171.6|30223.4|30173.4|30218.2|30168.2|350
1625800500000|2021-07-09 03:15:00|30221.5|30171.5|30224.2|30174.2|30224.6|30174.6|30218|30168|374
1625800800000|2021-07-09 03:20:00|30224.4|30174.4|30226.7|30176.7|30228.5|30178.5|30219.1|30169.1|329
1625801100000|2021-07-09 03:25:00|30226.4|30176.4|30227.9|30177.9|30230.9|30180.9|30223|30173|381
1625801400000|2021-07-09 03:30:00|30227.4|30177.4|30228.4|30178.4|30229.5|30179.5|30223.8|30173.8|433
1625801700000|2021-07-09 03:35:00|30228.6|30178.6|30222.5|30172.5|30228.6|30178.6|30219.8|30169.8|438
1625802000000|2021-07-09 03:40:00|30222.3|30172.3|30223|30173|30224.9|30174.9|30219.4|30169.4|404
1625802300000|2021-07-09 03:45:00|30223.2|30173.2|30223.2|30173.2|30225.4|30175.4|30219.5|30169.5|346
1625802600000|2021-07-09 03:50:00|30223|30173|30220.8|30170.8|30227.8|30177.8|30219.9|30169.9|362
1625802900000|2021-07-09 03:55:00|30220.9|30170.9|30213.9|30163.9|30223.5|30173.5|30212.7|30162.7|407
1625803200000|2021-07-09 04:00:00|30212.8|30162.8|30219.3|30169.3|30220.4|30170.4|30212.8|30162.8|312
1625803500000|2021-07-09 04:05:00|30219.1|30169.1|30217.2|30167.2|30220|30170|30214.8|30164.8|282
1625803800000|2021-07-09 04:10:00|30218|30168|30219.3|30169.3|30222.9|30172.9|30214.8|30164.8|385
1625804100000|2021-07-09 04:15:00|30219|30169|30228.5|30178.5|30228.5|30178.5|30216.9|30166.9|400
1625804400000|2021-07-09 04:20:00|30228|30178|30221.6|30171.6|30231.6|30181.6|30220.3|30170.3|390
1625804700000|2021-07-09 04:25:00|30222|30172|30222.7|30172.7|30226|30176|30219.7|30169.7|351
1625805000000|2021-07-09 04:30:00|30222.8|30172.8|30222.7|30172.7|30226.9|30176.9|30217.9|30167.9|348
1625805300000|2021-07-09 04:35:00|30222.6|30172.6|30225.5|30175.5|30227.5|30177.5|30221.1|30171.1|349
1625805600000|2021-07-09 04:40:00|30225.2|30175.2|30222.9|30172.9|30225.5|30175.5|30217.2|30167.2|367
1625805900000|2021-07-09 04:45:00|30220|30170|30223.6|30173.6|30225.8|30175.8|30218.6|30168.6|335
1625806200000|2021-07-09 04:50:00|30223.9|30173.9|30216.7|30166.7|30225|30175|30214.2|30164.2|395
1625806500000|2021-07-09 04:55:00|30217.3|30167.3|30232.6|30182.6|30233.6|30183.6|30215.9|30165.9|483
1625806800000|2021-07-09 05:00:00|30230|30180|30226.6|30176.6|30232.5|30182.5|30225.5|30175.5|568
1625807100000|2021-07-09 05:05:00|30226.9|30176.9|30226.3|30176.3|30229.4|30179.4|30223.1|30173.1|537
1625807400000|2021-07-09 05:10:00|30226.1|30176.1|30227.5|30177.5|30228.8|30178.8|30222.9|30172.9|563
1625807700000|2021-07-09 05:15:00|30227.6|30177.6|30230.2|30180.2|30232.6|30182.6|30223.1|30173.1|510
1625808000000|2021-07-09 05:20:00|30230|30180|30230.7|30180.7|30232.4|30182.4|30226.9|30176.9|456
1625808300000|2021-07-09 05:25:00|30231|30181|30231.7|30181.7|30231.8|30181.8|30225.4|30175.4|391
1625808600000|2021-07-09 05:30:00|30232.2|30182.2|30226.7|30176.7|30232.3|30182.3|30223.3|30173.3|458
1625808900000|2021-07-09 05:35:00|30227|30177|30228.8|30178.8|30230|30180|30224.5|30174.5|401
1625809200000|2021-07-09 05:40:00|30228.7|30178.7|30226.4|30176.4|30229.7|30179.7|30222.4|30172.4|451
1625809500000|2021-07-09 05:45:00|30224.8|30174.8|30226.6|30176.6|30231.2|30181.2|30221|30171|420
1625809800000|2021-07-09 05:50:00|30226.9|30176.9|30220.7|30170.7|30227.5|30177.5|30219.1|30169.1|436
1625810100000|2021-07-09 05:55:00|30221.1|30171.1|30222.8|30172.8|30227.4|30177.4|30219.4|30169.4|447
1625810400000|2021-07-09 06:00:00|30221.8|30171.8|30226.9|30176.9|30229.3|30179.3|30221.8|30171.8|641
1625810700000|2021-07-09 06:05:00|30227.2|30177.2|30218.2|30198.2|30238.7|30201.8|30214.9|30174.8|553
1625811000000|2021-07-09 06:10:00|30218.3|30198.3|30220.4|30200.4|30234.1|30202.8|30212.6|30178.9|551
1625811300000|2021-07-09 06:15:00|30221.5|30201.5|30230.8|30180.8|30234.7|30203|30211.4|30176.3|560
1625811600000|2021-07-09 06:20:00|30231.2|30181.2|30220.2|30200.2|30238.7|30206.6|30213.7|30180.1|492
1625811900000|2021-07-09 06:25:00|30220.1|30200.1|30238|30218|30254.4|30219.5|30219.2|30185.3|635
1625812200000|2021-07-09 06:30:00|30238.8|30218.8|30257.3|30237.3|30268|30240.2|30237.4|30202.2|618
1625812500000|2021-07-09 06:35:00|30257.7|30237.7|30255.9|30235.9|30269.8|30242.1|30254.1|30219.8|590
1625812800000|2021-07-09 06:40:00|30255.7|30235.7|30252|30232|30257.7|30237.7|30250.4|30230.4|543
1625813100000|2021-07-09 06:45:00|30252.1|30232.1|30249.9|30229.9|30253.9|30233.9|30248.1|30228.1|550
1625813400000|2021-07-09 06:50:00|30250.3|30230.3|30251.6|30231.6|30252.6|30232.6|30246.7|30226.7|491
1625813700000|2021-07-09 06:55:00|30252.3|30232.3|30272.3|30222.3|30272.6|30234.1|30246.7|30217.6|578
1625814000000|2021-07-09 07:00:00|30273.9|30223.9|30260.6|30240.6|30280.4|30243.9|30256.5|30222.7|727
1625814300000|2021-07-09 07:05:00|30260.8|30240.8|30232.7|30212.7|30264.7|30244.7|30230.1|30197.5|757
1625814600000|2021-07-09 07:10:00|30233.2|30213.2|30224.9|30204.9|30244.3|30217.9|30214.1|30181.9|705
1625814900000|2021-07-09 07:15:00|30224.4|30204.4|30205.9|30185.9|30230.1|30205.2|30200|30165|699
1625815200000|2021-07-09 07:20:00|30206.3|30186.3|30211.4|30161.4|30225.8|30189.2|30192.8|30158.9|827
1625815500000|2021-07-09 07:25:00|30210.2|30160.2|30176.2|30126.2|30254.9|30180.3|30060.6|29953.6|859
1625815800000|2021-07-09 07:30:00|30176.5|30126.5|30187.8|30137.8|30194.4|30155.8|30168.2|30118.2|853
1625816100000|2021-07-09 07:35:00|30188.2|30138.2|30154.3|30134.3|30194|30160.5|30152.7|30127.3|722
1625816400000|2021-07-09 07:40:00|30154.5|30134.5|30101.2|30081.2|30157.8|30134.8|30094.4|30059.7|794
1625816700000|2021-07-09 07:45:00|30102|30082|30109.1|30059.1|30120.2|30085.5|30089.7|30055.4|859
1625817000000|2021-07-09 07:50:00|30093.9|30073.9|30080.5|30060.5|30114.2|30079.7|30075.3|30042.5|762
1625817300000|2021-07-09 07:55:00|30080.4|30060.4|30078|30058|30099|30064.3|30073.5|30041.2|595
1625817600000|2021-07-09 08:00:00|30078.3|30058.3|30070.2|30050.2|30098.1|30069|30066.7|30035.6|787
1625817900000|2021-07-09 08:05:00|30070.1|30050.1|30072|30022|30104.6|30068.5|30056.8|30021.5|922
1625818200000|2021-07-09 08:10:00|30072.6|30022.6|30056.5|30006.5|30072.6|30036.5|30015.8|29980.2|876
1625818500000|2021-07-09 08:15:00|30042.4|30022.4|30085.1|30065.1|30099.8|30067.4|30033.2|29998.9|782
1625818800000|2021-07-09 08:20:00|30084.8|30064.8|30079.9|30059.9|30099.8|30065.3|30066.8|30033.5|680
1625819100000|2021-07-09 08:25:00|30079.2|30059.2|30091.5|30071.5|30093|30073|30077.8|30057.8|658
1625819400000|2021-07-09 08:30:00|30091.8|30071.8|30080.1|30060.1|30096.2|30076.2|30074.6|30054.6|601
1625819700000|2021-07-09 08:35:00|30079.8|30059.8|30078.2|30028.2|30094.8|30074.7|30057|30023.8|657
1625820000000|2021-07-09 08:40:00|30077.8|30027.8|30077.1|30057.1|30094.3|30060.2|30055|30018.7|679
1625820300000|2021-07-09 08:45:00|30077.5|30057.5|30078.9|30058.9|30085.1|30065.1|30076.1|30056.1|591
1625820600000|2021-07-09 08:50:00|30078.4|30058.4|30078.2|30058.2|30090.7|30058.8|30071.5|30040.7|539
1625820900000|2021-07-09 08:55:00|30077.8|30057.8|30094.4|30074.4|30103.5|30075.5|30061.1|30030|678
1625821200000|2021-07-09 09:00:00|30094.6|30074.6|30085.3|30065.3|30103.7|30083.7|30081.5|30048.3|757
1625821500000|2021-07-09 09:05:00|30085.5|30065.5|30111.6|30091.6|30129.8|30097.2|30082|30054.9|725
1625821800000|2021-07-09 09:10:00|30112.1|30092.1|30096.4|30076.4|30113.2|30093.2|30095.5|30075.5|770
1625822100000|2021-07-09 09:15:00|30096.6|30076.6|30096.9|30076.9|30098.3|30078.3|30090|30070|679
1625822400000|2021-07-09 09:20:00|30096.6|30076.6|30104.5|30084.5|30104.9|30084.9|30094.1|30074.1|550
1625822700000|2021-07-09 09:25:00|30104.4|30084.4|30104.7|30084.7|30107.1|30087.1|30101|30081|525
1625823000000|2021-07-09 09:30:00|30104.6|30084.6|30089.9|30069.9|30105.7|30085.7|30088.8|30068.8|569
1625823300000|2021-07-09 09:35:00|30089.3|30069.3|30081.5|30061.5|30093.3|30073.3|30081.4|30061.4|632
1625823600000|2021-07-09 09:40:00|30081.1|30061.1|30070.1|30050.1|30083.3|30063.3|30067.4|30047.4|571
1625823900000|2021-07-09 09:45:00|30070.3|30050.3|30065.3|30045.3|30071.7|30051.7|30056.4|30036.4|565
1625824200000|2021-07-09 09:50:00|30065.2|30045.2|30016|29996|30065.2|30045.2|30015|29993.2|732
1625824500000|2021-07-09 09:55:00|30015.8|29995.8|30017.8|29967.8|30031.9|29996.3|29999.3|29963.7|809
1625824800000|2021-07-09 10:00:00|30017.5|29967.5|29996.1|29976.1|30019.8|29984.2|29992|29958.2|701
1625825100000|2021-07-09 10:05:00|29996|29976|30000|29980|30021|29990.6|29993.1|29961.4|712
1625825400000|2021-07-09 10:10:00|29999.7|29979.7|30000.7|29980.7|30004.6|29984.6|29997.7|29977.7|597
1625825700000|2021-07-09 10:15:00|30000.6|29980.6|29995.3|29975.3|30015.4|29982.1|29992.6|29964.9|584
1625826000000|2021-07-09 10:20:00|29995|29975|30002.1|29982.1|30005.2|29985.2|29993|29973|602
1625826300000|2021-07-09 10:25:00|30002.3|29982.3|30004.1|29984.1|30004.7|29984.7|29994.2|29974.2|572
1625826600000|2021-07-09 10:30:00|30003.2|29983.2|29999.2|29979.2|30006.3|29986.3|29994.5|29974.5|575
1625826900000|2021-07-09 10:35:00|29998.7|29978.7|29993.5|29973.5|30001.3|29981.3|29991.9|29971.9|586
1625827200000|2021-07-09 10:40:00|29994.1|29974.1|29996.7|29976.7|29997.1|29977.1|29989.7|29969.7|481
1625827500000|2021-07-09 10:45:00|29996.6|29976.6|29992.1|29972.1|29999.4|29979.4|29989|29969|520
1625827800000|2021-07-09 10:50:00|29991.7|29971.7|29993.9|29973.9|29997.5|29977.5|29991.2|29971.2|500
1625828100000|2021-07-09 10:55:00|29995.1|29975.1|30011|29991|30014.7|29994.7|29993.8|29973.8|637
1625828400000|2021-07-09 11:00:00|30010.6|29990.6|29988.4|29968.4|30021.1|29993.5|29987.7|29956.5|684
1625828700000|2021-07-09 11:05:00|29988.5|29968.5|29982.1|29962.1|30006|29971.8|29973|29940.8|597
1625829000000|2021-07-09 11:10:00|29981.9|29961.9|29975.8|29955.8|29982|29962|29975.8|29955.8|523
1625829300000|2021-07-09 11:15:00|29975.7|29955.7|29977.9|29957.9|29997|29968.9|29973.6|29941.2|543
1625829600000|2021-07-09 11:20:00|29977.7|29957.7|29966.8|29946.8|29990.3|29964.3|29961|29925.7|596
1625829900000|2021-07-09 11:25:00|29966.5|29946.5|29942.1|29922.1|29972.4|29947.7|29937.8|29908.6|652
1625830200000|2021-07-09 11:30:00|29940.8|29920.8|29939.3|29919.3|29958.2|29924.6|29924.8|29887.8|660
1625830500000|2021-07-09 11:35:00|29939.2|29919.2|29955.7|29935.7|29978.6|29945.9|29937.2|29917.2|578
1625830800000|2021-07-09 11:40:00|29955.1|29935.1|29957.4|29937.4|29959.3|29939.3|29949.4|29929.4|484
1625831100000|2021-07-09 11:45:00|29957.6|29937.6|29950.8|29930.8|29959.5|29939.5|29949.7|29929.7|564
1625831400000|2021-07-09 11:50:00|29950.1|29930.1|29943.6|29923.6|29957.2|29934.2|29932.8|29898.3|711
1625831700000|2021-07-09 11:55:00|29942.7|29922.7|29961.1|29941.1|29967.1|29941.7|29937.5|29914|709
1625832000000|2021-07-09 12:00:00|29961.7|29941.7|29954.8|29934.8|29962|29942|29951.9|29931.9|605
1625832300000|2021-07-09 12:05:00|29954.4|29934.4|29956.4|29936.4|29959.1|29939.1|29951.9|29931.9|570
1625832600000|2021-07-09 12:10:00|29956.8|29936.8|29954.3|29934.3|29962.2|29942.2|29952.2|29932.2|641
1625832900000|2021-07-09 12:15:00|29954.2|29934.2|29952.2|29932.2|29957.9|29937.9|29950.5|29930.5|576
1625833200000|2021-07-09 12:20:00|29951.5|29931.5|29953.5|29933.5|29964.8|29944.8|29951.2|29931.2|568
1625833500000|2021-07-09 12:25:00|29951.8|29931.8|29952.6|29932.6|29996.7|29960.3|29950.9|29930.9|651
1625833800000|2021-07-09 12:30:00|29951.2|29931.2|29942.8|29922.8|29954.1|29934.1|29941.6|29921.6|664
1625834100000|2021-07-09 12:35:00|29942.7|29922.7|29947.2|29927.2|29951.5|29931.5|29942|29922|619
1625834400000|2021-07-09 12:40:00|29947.7|29927.7|29947.9|29927.9|29953|29933|29944.9|29924.9|538
1625834700000|2021-07-09 12:45:00|29948.2|29928.2|29935.3|29915.3|29950.7|29930.7|29926.9|29906.9|658
1625835000000|2021-07-09 12:50:00|29935.1|29915.1|29935|29915|29940.5|29920.5|29932.9|29912.9|611
1625835300000|2021-07-09 12:55:00|29935.1|29915.1|29932.8|29912.8|29955.5|29919.8|29931.7|29903.7|505
1625835600000|2021-07-09 13:00:00|29933|29913|29933.4|29913.4|29949.5|29922.6|29928.1|29899.5|655
1625835900000|2021-07-09 13:05:00|29933.2|29913.2|29942.3|29922.3|29957.5|29926.7|29928.5|29902.4|687
1625836200000|2021-07-09 13:10:00|29942.1|29922.1|29954.4|29934.4|29969.4|29936.9|29935.9|29913.9|571
1625836500000|2021-07-09 13:15:00|29954.5|29934.5|29948.4|29928.4|29960.1|29940.1|29948.4|29928.4|528
1625836800000|2021-07-09 13:20:00|29947.3|29927.3|29964.6|29944.6|29968.7|29948.7|29945.7|29925.7|565
1625837100000|2021-07-09 13:25:00|29964.3|29944.3|29973.6|29953.6|30006.8|29957.9|29946.9|29913.7|521
1625837400000|2021-07-09 13:30:00|29973.4|29953.4|29983.5|29963.5|29986.4|29966.4|29972.4|29952.4|537
1625837700000|2021-07-09 13:35:00|29983.7|29963.7|29985.1|29965.1|29994.3|29974.3|29982.5|29962.5|478
1625838000000|2021-07-09 13:40:00|29984.5|29964.5|29969.1|29949.1|29990.8|29970.8|29967.9|29934.5|591
1625838300000|2021-07-09 13:45:00|29970.2|29950.2|29966.7|29946.7|30002.8|29970|29964.6|29932.3|700
1625838600000|2021-07-09 13:50:00|29966.1|29946.1|29966.1|29946.1|29969|29949|29957.7|29937.7|742
1625838900000|2021-07-09 13:55:00|29965.7|29945.7|29967.1|29947.1|29974.2|29954.2|29963.7|29943.7|672
1625839200000|2021-07-09 14:00:00|29966.6|29946.6|29987.3|29967.3|29996.9|29970.9|29965|29944.8|804
1625839500000|2021-07-09 14:05:00|29988.1|29968.1|29986.9|29966.9|29992.3|29972.3|29982.8|29962.8|677
1625839800000|2021-07-09 14:10:00|29987|29967|29976.4|29956.4|29992.8|29972.8|29974.2|29954.2|651
1625840100000|2021-07-09 14:15:00|29976.3|29956.3|29977.1|29957.1|29980.4|29960.4|29967.3|29947.3|743
1625840400000|2021-07-09 14:20:00|29977.4|29957.4|29978.7|29958.7|29981|29961|29974.8|29954.8|636
1625840700000|2021-07-09 14:25:00|29978.6|29958.6|29977.9|29957.9|29987.8|29967.8|29975.8|29955.8|635
1625841000000|2021-07-09 14:30:00|29978.4|29958.4|29972.2|29952.2|29981.8|29961.8|29972.2|29952.2|563
1625841300000|2021-07-09 14:35:00|29971.5|29951.5|29972.7|29952.7|29986.1|29953.5|29952.3|29932.3|645
1625841600000|2021-07-09 14:40:00|29972.8|29952.8|29967.5|29947.5|29985.2|29954|29966.7|29935.2|563
1625841900000|2021-07-09 14:45:00|29967.4|29947.4|29947.6|29927.6|29969.7|29949.3|29947.5|29910.2|655
1625842200000|2021-07-09 14:50:00|29946.5|29926.5|29950.2|29930.2|29967.5|29936.6|29935|29901.2|765
1625842500000|2021-07-09 14:55:00|29950.1|29930.1|29969.6|29949.6|29987.6|29957.7|29948.9|29927.5|947
1625842800000|2021-07-09 15:00:00|29970.9|29950.9|29997.6|29977.6|30004|29980|29969.4|29944.6|801
1625843100000|2021-07-09 15:05:00|29998.3|29978.3|29990.5|29970.5|30001|29981|29988.7|29968.7|623
1625843400000|2021-07-09 15:10:00|29991.2|29971.2|29983|29963|30002.9|29971.2|29979.8|29945.1|676
1625843700000|2021-07-09 15:15:00|29982.4|29962.4|29978.3|29958.3|29997.1|29975.9|29969.6|29937.1|761
1625844000000|2021-07-09 15:20:00|29978|29958|29987|29967|30011.2|29979|29974.4|29944.1|640
1625844300000|2021-07-09 15:25:00|29986.6|29966.6|30003.5|29983.5|30017.3|29984.7|29986.3|29958|603
1625844600000|2021-07-09 15:30:00|30003.7|29983.7|30007.4|29957.4|30017.8|29987|29990.6|29954.7|664
1625844900000|2021-07-09 15:35:00|30007.7|29957.7|29994.7|29974.7|30008.9|29977.3|29989.4|29956.7|546
1625845200000|2021-07-09 15:40:00|29994.4|29974.4|29993|29973|30006.7|29974.9|29989|29954.9|490
1625845500000|2021-07-09 15:45:00|29992.9|29972.9|29992.1|29972.1|30006.2|29975.9|29987.8|29953.1|576
1625845800000|2021-07-09 15:50:00|29992|29972|29995.6|29975.6|29997.5|29977.5|29987.5|29967.5|481
1625846100000|2021-07-09 15:55:00|29995.5|29975.5|29997|29977|30002.8|29982.8|29994.4|29974.4|540
1625846400000|2021-07-09 16:00:00|29997.4|29977.4|30007|29957|30013.4|29977.4|29989.3|29951.8|522
1625846700000|2021-07-09 16:05:00|30007.2|29957.2|30004.3|29954.3|30010.1|29971.2|29989.2|29952.9|419
1625847000000|2021-07-09 16:10:00|30003.2|29953.2|29987.3|29967.3|30007|29970|29984.9|29950.3|416
1625847300000|2021-07-09 16:15:00|29986.8|29966.8|29985.5|29965.5|30003.7|29969|29983.7|29948.2|460
1625847600000|2021-07-09 16:20:00|29985.4|29965.4|29970.7|29950.7|30000.1|29967.2|29969.8|29941.9|469
1625847900000|2021-07-09 16:25:00|29971.2|29951.2|29964.6|29944.6|29982|29951.5|29962|29930|417
1625848200000|2021-07-09 16:30:00|29964.4|29944.4|29961.8|29941.8|29965.7|29945.7|29958.3|29938.3|451
1625848500000|2021-07-09 16:35:00|29962.2|29942.2|29957.6|29937.6|29974.5|29944.1|29952.2|29922.9|457
1625848800000|2021-07-09 16:40:00|29957.5|29937.5|29956.8|29936.8|29978.7|29944.5|29956.1|29926.8|473
1625849100000|2021-07-09 16:45:00|29956.6|29936.6|29960.4|29940.4|29980.4|29946.6|29956|29923.5|484
1625849400000|2021-07-09 16:50:00|29960.8|29940.8|29972|29922|29978.1|29944.1|29956.4|29921.4|469
1625849700000|2021-07-09 16:55:00|29956.9|29936.9|29958|29938|29971.3|29941|29955.4|29920.2|489
1625850000000|2021-07-09 17:00:00|29958.1|29938.1|29953.6|29933.6|29969.2|29939.1|29951.4|29916.8|400
1625850300000|2021-07-09 17:05:00|29952.5|29932.5|29956.2|29936.2|29973.7|29940|29952.5|29921.5|423
1625850600000|2021-07-09 17:10:00|29956.3|29936.3|29929.9|29909.9|29956.6|29936.6|29928.3|29894.4|476
1625850900000|2021-07-09 17:15:00|29930|29910|29931.9|29911.9|29948.8|29914.5|29923.6|29890.1|353
1625851200000|2021-07-09 17:20:00|29932|29912|29936.9|29916.9|29954.2|29917.4|29930.7|29897.1|353
1625851500000|2021-07-09 17:25:00|29937.1|29917.1|29967.8|29917.8|29971.6|29931.5|29935.1|29900.8|530
1625851800000|2021-07-09 17:30:00|29967.9|29917.9|29964.9|29914.9|29971.6|29933.5|29952.3|29913.5|443
1625852100000|2021-07-09 17:35:00|29965|29915|29967.6|29917.6|29967.6|29926.8|29946.7|29910.4|338
1625852400000|2021-07-09 17:40:00|29966.9|29916.9|29963|29913|29969.9|29919.9|29961.8|29911.8|516
1625852700000|2021-07-09 17:45:00|29963.1|29913.1|29964.3|29914.3|29969|29919|29960|29910|467
1625853000000|2021-07-09 17:50:00|29964.5|29914.5|29966.6|29916.6|29966.6|29916.6|29957.5|29907.5|411
1625853300000|2021-07-09 17:55:00|29966.8|29916.8|29958.9|29908.9|29966.8|29916.8|29938.9|29888.9|555
1625853600000|2021-07-09 18:00:00|29959.2|29909.2|29961.7|29911.7|29967.4|29917.4|29953|29903|533
1625853900000|2021-07-09 18:05:00|29961.9|29911.9|29942.4|29892.4|29964.8|29921|29921.5|29871.5|397
1625854200000|2021-07-09 18:10:00|29941.8|29891.8|29947.7|29897.7|29950.4|29900.4|29903.8|29866.2|452
1625854500000|2021-07-09 18:15:00|29948|29898|29957.4|29907.4|29959.6|29909.6|29938.1|29888.1|451
1625854800000|2021-07-09 18:20:00|29958|29908|29962.3|29912.3|29965.1|29925.1|29942.9|29902.5|368
1625855100000|2021-07-09 18:25:00|29962|29912|29961|29911|29966.9|29931.8|29949.7|29907|360
1625855400000|2021-07-09 18:30:00|29959.4|29909.4|29961.9|29911.9|29967.2|29917.2|29959.4|29909.4|384
1625855700000|2021-07-09 18:35:00|29963.8|29913.8|29959.5|29909.5|29965.7|29915.7|29956.3|29906.3|471
1625856000000|2021-07-09 18:40:00|29959.4|29909.4|29943.1|29923.1|29963.2|29930.8|29941|29908|383
1625856300000|2021-07-09 18:45:00|29943.8|29923.8|29942.3|29922.3|29959.4|29924.7|29939.5|29902.2|388
1625856600000|2021-07-09 18:50:00|29943.1|29923.1|29956.5|29906.5|29961.4|29926.6|29939.5|29903.5|344
1625856900000|2021-07-09 18:55:00|29955.2|29905.2|29946.4|29926.4|29964.7|29929.8|29941.5|29905.2|601
1625857200000|2021-07-09 19:00:00|29948.6|29928.6|29951.7|29931.7|29967.1|29935.2|29947|29909.8|474
1625857500000|2021-07-09 19:05:00|29951.5|29931.5|29964|29914|29965.6|29932.5|29944.7|29911.6|332
1625857800000|2021-07-09 19:10:00|29963.8|29913.8|29962.4|29912.4|29964.1|29931.7|29943.9|29908.3|306
1625858100000|2021-07-09 19:15:00|29962.5|29912.5|29959.1|29909.1|29963.7|29928.8|29944|29907|294
1625858400000|2021-07-09 19:20:00|29959|29909|29958.1|29908.1|29962.8|29928.5|29942.8|29906.7|320
1625858700000|2021-07-09 19:25:00|29957.7|29907.7|29950.6|29900.6|29963.8|29918|29933.2|29895.1|531
1625859000000|2021-07-09 19:30:00|29945.8|29895.8|29942.3|29892.3|29958|29916.7|29935.3|29888.2|374
1625859300000|2021-07-09 19:35:00|29946.6|29896.6|29945.7|29895.7|29956.4|29906.4|29935.4|29885.4|324
1625859600000|2021-07-09 19:40:00|29946.9|29896.9|29943.8|29893.8|29949.9|29899.9|29937.5|29887.5|471
1625859900000|2021-07-09 19:45:00|29942.9|29892.9|29972.3|29893|29983.3|29911.3|29930.9|29823.9|591
1625860200000|2021-07-09 19:50:00|29967.2|29899.5|29953.5|29900.4|29991.9|29917.1|29944.1|29837.1|549
1625860500000|2021-07-09 19:55:00|29955.4|29905.4|29958.5|29908.5|29992.7|29913|29925.6|29818.6|796
1625860800000|2021-07-09 20:00:00|29953.8|29903.8|29953.7|29903.7|29958.3|29905.5|29933.5|29880.9|566
1625861100000|2021-07-09 20:05:00|29954.8|29904.8|29951.9|29901.9|29958.1|29908.1|29944|29894|384
1625861400000|2021-07-09 20:10:00|29952|29902|29952.5|29902.5|29959.5|29909.5|29946.5|29896.5|190
1625861700000|2021-07-09 20:15:00|29951.7|29901.7|29950.2|29900.2|29958|29908|29948.2|29898.2|179
1625862000000|2021-07-09 20:20:00|29954.5|29904.5|29953.2|29903.2|29958.6|29908.6|29940.5|29890.5|173
1625862300000|2021-07-09 20:25:00|29953|29903|29953.3|29903.3|29961.4|29911.4|29945|29895|168
1625862600000|2021-07-09 20:30:00|29953.4|29903.4|29962.5|29912.5|29964|29914|29949|29899|219
1625862900000|2021-07-09 20:35:00|29962|29912|29955.6|29905.6|29962|29912|29944|29894|189
1625863200000|2021-07-09 20:40:00|29956.2|29906.2|29958.6|29908.6|29962.4|29912.4|29951.5|29901.5|163
1625863500000|2021-07-09 20:45:00|29958.7|29908.7|29956.5|29906.5|29970|29911|29948.5|29880.2|269
1625863800000|2021-07-09 20:50:00|29952.5|29902.5|29971.9|29921.9|30004.2|29930.1|29952.4|29892.2|390
1625864100000|2021-07-09 20:55:00|29971.7|29921.7|30001.8|29894.8|30031.3|29924.3|29945.8|29876|313
1626033600000|2021-07-11 20:00:00|30014.6|29882.6|30014.6|29882.6|30014.6|29882.6|30014.6|29882.6|1
1626036600000|2021-07-11 20:50:00|30017|29885|30017|29885|30017|29885|30017|29885|1
1626036900000|2021-07-11 20:55:00|30014.6|29882.6|30017.5|29885.5|30020.5|29888.5|30014.6|29882.6|19
1626037200000|2021-07-11 21:00:00|29995.2|29863.2|29989|29857|29997.7|29865.7|29989|29857|12
1626037500000|2021-07-11 21:05:00|29994|29862|30016.5|29884.5|30021.8|29889.8|29989|29857|84
1626037800000|2021-07-11 21:10:00|30016.2|29884.2|30020.5|29888.5|30026.9|29894.9|30005.4|29873.4|195
1626038100000|2021-07-11 21:15:00|30020.3|29888.3|30017|29885|30021.3|29889.3|30017|29885|55
1626038400000|2021-07-11 21:20:00|30019.3|29887.3|30015.5|29883.5|30019.4|29887.4|30014.4|29882.4|90
1626038700000|2021-07-11 21:25:00|30020.4|29888.4|30014.5|29882.5|30021.7|29889.7|30014.5|29882.5|59
1626039000000|2021-07-11 21:30:00|30012.1|29880.1|30013|29881|30019.2|29913.2|30011.9|29879.9|204
1626039300000|2021-07-11 21:35:00|30013.8|29881.8|30009.3|29896.3|30019.5|29908.7|30009.3|29880.5|143
1626039600000|2021-07-11 21:40:00|30017.9|29909.9|30007.9|29896.1|30017.9|29924.7|29985.8|29886.8|158
1626039900000|2021-07-11 21:45:00|30003|29900.7|29985.8|29915.8|30021|29920.6|29985.7|29889|57
1626040200000|2021-07-11 21:50:00|30002.5|29900.1|29983.8|29913.8|30021.4|29917.2|29983.7|29883.5|160
1626040500000|2021-07-11 21:55:00|29983.7|29913.7|30010|29886|30018.1|29919.9|29983.7|29883.3|107
1626040800000|2021-07-11 22:00:00|30014.9|29887.9|30007.4|29900.4|30019.6|29920.2|29982.4|29884.5|396
1626041100000|2021-07-11 22:05:00|30013.2|29906.2|30019|29912|30024.2|29917.2|30001.9|29894.9|389
1626041400000|2021-07-11 22:10:00|30018.3|29911.3|30007.6|29900.6|30041.2|29934.2|30006.1|29899.1|434
1626041700000|2021-07-11 22:15:00|30008.7|29901.7|30009.9|29902.9|30029.8|29922.8|29992.6|29889.2|356
1626042000000|2021-07-11 22:20:00|30007.9|29903.8|30007.5|29900.5|30019.8|29913|29995.5|29894.3|395
1626042300000|2021-07-11 22:25:00|30007|29900|29994|29900.2|30014.5|29910.3|29987.1|29888.5|427
1626042600000|2021-07-11 22:30:00|29994.3|29900.5|30008.2|29901.2|30027.9|29921.2|29993.8|29889.4|499
1626042900000|2021-07-11 22:35:00|30002.8|29895.8|30018.7|29911.7|30024.3|29919.2|29995.3|29894|526
1626043200000|2021-07-11 22:40:00|30018.9|29911.9|30003.8|29896.8|30018.9|29913.4|29995.5|29889.9|431
1626043500000|2021-07-11 22:45:00|30005.5|29898.5|30010.2|29903.2|30010.2|29905.5|29995.9|29888.9|233
1626043800000|2021-07-11 22:50:00|30003.4|29898.2|30008.2|29901.2|30012.2|29905.2|29990.6|29892.5|230
1626044100000|2021-07-11 22:55:00|30001.4|29895.8|30008.8|29901.8|30012.6|29909|29990.9|29892.9|244
1626044400000|2021-07-11 23:00:00|30010.3|29903.3|29934.6|29877.4|30016|29910.9|29929.6|29837.8|517
1626044700000|2021-07-11 23:05:00|29932.5|29880.5|29928.2|29870.3|29964.4|29884.7|29923.1|29857.8|379
1626045000000|2021-07-11 23:10:00|29931.1|29871.1|29928.6|29876.6|29937.7|29879.7|29922.5|29863.2|297
1626045300000|2021-07-11 23:15:00|29926.9|29876.9|29933.8|29882.1|29944.8|29887.5|29926.1|29858|406
1626045600000|2021-07-11 23:20:00|29935.1|29880.1|29938.7|29877.9|29947.2|29887|29930|29873|392
1626045900000|2021-07-11 23:25:00|29938|29878.7|29935.8|29878|29942.8|29882.8|29929.9|29871.3|313
1626046200000|2021-07-11 23:30:00|29935.3|29878.4|29935.6|29873.1|29940.6|29881.8|29927.3|29865.2|307
1626046500000|2021-07-11 23:35:00|29935.3|29869.4|29928.6|29872.2|29942.6|29880.7|29926.6|29865.5|360
1626046800000|2021-07-11 23:40:00|29928.1|29873.2|29929.4|29879.4|29939.8|29883.3|29924.9|29866|391
1626047100000|2021-07-11 23:45:00|29930|29880|29935.8|29878.8|29944|29883.9|29928.5|29869.7|328
1626047400000|2021-07-11 23:50:00|29934.7|29879.3|29934.3|29872.5|29943.2|29880.7|29928.7|29867.8|391
1626047700000|2021-07-11 23:55:00|29939.4|29870.2|29925.6|29875.6|29940.4|29879.6|29922.6|29863.1|346
1626048000000|2021-07-12 00:00:00|29926.4|29874.9|29926.3|29876.3|29932|29881.3|29923.6|29868.7|727
1626048300000|2021-07-12 00:05:00|29925.9|29875.9|29926|29876|29929.3|29879.3|29923.2|29873.2|474
1626048600000|2021-07-12 00:10:00|29925.5|29875.5|29918.7|29868.7|29929.2|29875.5|29916.4|29866.4|526
1626048900000|2021-07-12 00:15:00|29918.8|29868.8|29917.6|29867.6|29922.9|29872.5|29915.9|29865.9|451
1626049200000|2021-07-12 00:20:00|29917.7|29867.7|29963.3|29913.3|29968.9|29915.2|29917.3|29867.3|596
1626049500000|2021-07-12 00:25:00|29963.2|29913.2|29959.4|29909.4|29965.8|29913.3|29958.5|29908.5|394
1626049800000|2021-07-12 00:30:00|29959.2|29909.2|29970|29920|29970.6|29920.6|29955.4|29905.4|361
1626050100000|2021-07-12 00:35:00|29971.4|29921.4|29975.4|29925.4|29979.1|29929.1|29969.6|29919.6|318
1626050400000|2021-07-12 00:40:00|29975.3|29925.3|29976|29926|29980.2|29930.2|29973.8|29923.8|295
1626050700000|2021-07-12 00:45:00|29975.9|29925.9|29977.2|29927.2|29980.3|29930.3|29973.9|29923.9|287
1626051000000|2021-07-12 00:50:00|29976.5|29926.5|29976.5|29926.5|29979.3|29929.3|29973.1|29923.1|384
1626051300000|2021-07-12 00:55:00|29977.3|29927.3|29976|29926|29980.5|29930.5|29972.9|29922.9|343
1626051600000|2021-07-12 01:00:00|29976.3|29926.3|29969.5|29919.5|29978.7|29928.7|29968.6|29918.6|389
1626051900000|2021-07-12 01:05:00|29969.3|29919.3|29972.3|29922.3|29974.9|29924.9|29968.4|29918.4|492
1626052200000|2021-07-12 01:10:00|29972.2|29922.2|29970.4|29920.4|29973.3|29923.3|29966.8|29916.8|363
1626052500000|2021-07-12 01:15:00|29970.3|29920.3|29966.2|29916.2|29975|29924.8|29964.4|29914.4|429
1626052800000|2021-07-12 01:20:00|29966.3|29916.3|29965.8|29915.8|29966.9|29916.9|29962.6|29912.6|401
1626053100000|2021-07-12 01:25:00|29965.7|29915.7|29963.8|29913.8|29969|29919|29962.7|29912.7|348
1626053400000|2021-07-12 01:30:00|29963.6|29913.6|29968.6|29918.6|29970|29920|29962.2|29912.2|391
1626053700000|2021-07-12 01:35:00|29968.5|29918.5|29976|29926|29978.8|29928.8|29967.5|29917.5|360
1626054000000|2021-07-12 01:40:00|29976.1|29926.1|29981.8|29931.8|29982.7|29932.7|29973.9|29923.9|346
1626054300000|2021-07-12 01:45:00|29981.7|29931.7|29984.9|29934.9|29988.5|29938.5|29981.1|29931.1|338
1626054600000|2021-07-12 01:50:00|29985.4|29935.4|29987.8|29937.8|29988.7|29938.7|29980|29930|400
1626054900000|2021-07-12 01:55:00|29987.9|29937.9|29992.4|29942.4|29996.1|29946.1|29985.3|29935.3|420
1626055200000|2021-07-12 02:00:00|29994.2|29944.2|29988.3|29938.3|29994.3|29944.3|29985.9|29934|456
1626055500000|2021-07-12 02:05:00|29989.3|29938.8|29996.6|29946.6|29999.2|29948.6|29988.3|29938.2|381
1626055800000|2021-07-12 02:10:00|29996.7|29946.7|29993.3|29943.3|29998.7|29948.7|29991.1|29938|409
1626056100000|2021-07-12 02:15:00|29993.4|29943.4|29992.6|29942.6|29996.8|29945.9|29989.2|29938.4|422
1626056400000|2021-07-12 02:20:00|29992.5|29942.5|29992.4|29942.4|29997.3|29945.2|29990.6|29937|402
1626056700000|2021-07-12 02:25:00|29991.8|29941.8|29987.2|29937.2|29997.6|29943.6|29985.5|29933.4|429
1626057000000|2021-07-12 02:30:00|29985.6|29935.6|29988.4|29938.4|29991.3|29939.9|29982|29927.4|459
1626057300000|2021-07-12 02:35:00|29988.6|29938.6|29989.6|29939.6|29992.2|29942.2|29985.2|29933.9|447
1626057600000|2021-07-12 02:40:00|29988.7|29938.7|29984.2|29934.2|29991.6|29941.6|29984|29934|281
1626057900000|2021-07-12 02:45:00|29984.1|29934.1|29985|29935|29986.6|29936.6|29982.5|29932.5|265
1626058200000|2021-07-12 02:50:00|29985.2|29935.2|29986|29936|29986.9|29936.9|29982.5|29932.5|334
1626058500000|2021-07-12 02:55:00|29985.9|29935.9|29992.5|29942.5|29993.9|29943.9|29985.2|29935.2|344
1626058800000|2021-07-12 03:00:00|29992.4|29942.4|29992.4|29942.4|29993.3|29943.3|29990|29940|270
1626059100000|2021-07-12 03:05:00|29992.3|29942.3|29990.2|29940.2|29992.6|29942.6|29987.4|29937.4|286
1626059400000|2021-07-12 03:10:00|29990.4|29940.4|29992.7|29942.7|29993.3|29943.3|29989.8|29939.8|236
1626059700000|2021-07-12 03:15:00|29993.1|29943.1|29993.9|29943.9|29994.9|29944.7|29991|29941|221
1626060000000|2021-07-12 03:20:00|29993.2|29943.2|29996.4|29946.4|29997.4|29947.4|29992.2|29942.2|224
1626060300000|2021-07-12 03:25:00|29995.4|29945.4|29996.8|29946.8|29998.8|29948.8|29994.9|29944.9|238
1626060600000|2021-07-12 03:30:00|29996.9|29946.9|29997.7|29947.7|29998.7|29948.7|29994.1|29944.1|177
1626060900000|2021-07-12 03:35:00|29997.6|29947.6|29999.5|29949.5|30000.8|29950.8|29997.2|29946.3|259
1626061200000|2021-07-12 03:40:00|30000|29950|29998.7|29948.7|30001.9|29951.9|29998.6|29948.6|196
1626061500000|2021-07-12 03:45:00|29998.8|29948.8|30000.1|29950.1|30002|29950.6|29998.5|29946|147
1626061800000|2021-07-12 03:50:00|30000|29950|29999.7|29949.7|30000.7|29950.7|29997.6|29947.6|170
1626062100000|2021-07-12 03:55:00|29999.6|29949.6|29997.6|29947.6|30002.1|29952.1|29997.6|29947.6|196
1626062400000|2021-07-12 04:00:00|29997.5|29947.5|30006.1|29956.1|30008.1|29957.7|29997.1|29947.1|333
1626062700000|2021-07-12 04:05:00|30006.9|29956.9|30005.1|29955.1|30006.9|29956.9|30003.2|29953.2|277
1626063000000|2021-07-12 04:10:00|30005.8|29955.8|30004.3|29954.3|30007.6|29957.6|30003.7|29953.7|219
1626063300000|2021-07-12 04:15:00|30005|29955|30007.1|29957.1|30008.5|29958.5|30002.9|29952.9|274
1626063600000|2021-07-12 04:20:00|30007.2|29957.2|30005.1|29955.1|30007.4|29957.4|30004.1|29954.1|190
1626063900000|2021-07-12 04:25:00|30004.9|29954.9|29998.6|29948.6|30006.1|29956.1|29998.6|29948.6|229
1626064200000|2021-07-12 04:30:00|29998.7|29948.7|30010|29960|30015.5|29961.2|29995.7|29929.3|472
1626064500000|2021-07-12 04:35:00|30010.6|29960.6|30012|29962|30013.7|29963.7|30005.7|29955.7|375
1626064800000|2021-07-12 04:40:00|30012.5|29962.5|30009.8|29959.8|30013.1|29963.1|30006.7|29956.7|277
1626065100000|2021-07-12 04:45:00|30010|29960|30006.7|29956.7|30011.3|29961.3|30004|29937.3|229
1626065400000|2021-07-12 04:50:00|30007|29957|30005.6|29955.6|30009.7|29959.7|30004.9|29954.9|306
1626065700000|2021-07-12 04:55:00|30006.4|29956.4|30010.6|29960.6|30011.5|29961.5|30004.9|29954.9|308
1626066000000|2021-07-12 05:00:00|30010.5|29960.5|30008|29958|30013.6|29963.6|30006.2|29956.2|274
1626066300000|2021-07-12 05:05:00|30007.5|29957.5|30007.7|29957.7|30009.6|29959.6|30004|29954|225
1626066600000|2021-07-12 05:10:00|30007.6|29957.6|30009.6|29959.6|30009.7|29959.7|30005.8|29955.8|220
1626066900000|2021-07-12 05:15:00|30009.4|29959.4|30012.2|29962.2|30014|29964|30003.9|29953.9|259
1626067200000|2021-07-12 05:20:00|30011.6|29961.6|30011.9|29961.9|30014|29964|30009.4|29959.4|229
1626067500000|2021-07-12 05:25:00|30012|29962|30014.5|29964.5|30016.7|29966.7|30009.6|29959.6|288
1626067800000|2021-07-12 05:30:00|30014.9|29964.9|30013.4|29963.4|30015.9|29965.9|30010.4|29960.4|358
1626068100000|2021-07-12 05:35:00|30013.2|29963.2|30015.9|29965.9|30019|29969|30008.7|29958.7|365
1626068400000|2021-07-12 05:40:00|30016|29966|30014.9|29964.9|30018.3|29968.3|30010.1|29958.5|373
1626068700000|2021-07-12 05:45:00|30014.8|29964.8|30012.3|29962.3|30016.7|29966.7|30011.2|29961.2|394
1626069000000|2021-07-12 05:50:00|30012.2|29962.2|30011.7|29961.7|30015.1|29965.1|30008.6|29958.6|268
1626069300000|2021-07-12 05:55:00|30011.9|29961.9|30010.9|29960.9|30013.1|29963.1|30005.4|29955.4|336
1626069600000|2021-07-12 06:00:00|30010.2|29960.2|30027|29977|30028.7|29981.6|30001.5|29943.9|627
1626069900000|2021-07-12 06:05:00|30026.7|29976.7|30036.3|29986.3|30038|29988|30016|29963.8|441
1626070200000|2021-07-12 06:10:00|30036.4|29986.4|30018.4|29968.4|30044.7|29988.1|29995|29900.6|552
1626070500000|2021-07-12 06:15:00|30019.1|29969.1|30017.5|29967.5|30023|29985.8|30001.9|29966.9|423
1626070800000|2021-07-12 06:20:00|30017.4|29967.4|30006.9|29986.9|30021.1|29987.1|30000.8|29965.4|325
1626071100000|2021-07-12 06:25:00|30006.2|29986.2|30006.1|29956.1|30031.2|29991.3|29984.9|29918.3|604
1626071400000|2021-07-12 06:30:00|30008.1|29958.1|29990|29940|30014.5|29981|29985.3|29935.3|841
1626071700000|2021-07-12 06:35:00|29990.1|29940.1|29976.8|29956.8|29993.9|29958.2|29970.6|29928.8|587
1626072000000|2021-07-12 06:40:00|29976.5|29956.5|30023.8|29973.8|30024.3|29991.3|29967|29939.5|699
1626072300000|2021-07-12 06:45:00|30023.3|29973.3|30009.7|29989.7|30028.2|29992.7|30004.2|29972.9|508
1626072600000|2021-07-12 06:50:00|30008.8|29988.8|30011.7|29961.7|30022.9|29990.5|30005.6|29957.9|468
1626072900000|2021-07-12 06:55:00|30012.1|29962.1|30000.3|29950.3|30018.6|29979.8|29997.5|29949.5|573
1626073200000|2021-07-12 07:00:00|30000.6|29950.6|29972.2|29952.2|30010.6|29964.2|29941.7|29891.7|855
1626073500000|2021-07-12 07:05:00|29972.3|29952.3|29966.2|29946.2|29979.7|29959.7|29966|29946|548
1626073800000|2021-07-12 07:10:00|29966|29946|29954.7|29934.7|29969.4|29947|29951.9|29916.9|496
1626074100000|2021-07-12 07:15:00|29954.6|29934.6|29962.6|29942.6|29963|29943|29952.4|29932.4|543
1626074400000|2021-07-12 07:20:00|29962.7|29942.7|29969.5|29949.5|29973.6|29953.6|29962.4|29942.4|643
1626074700000|2021-07-12 07:25:00|29969.2|29949.2|29965.6|29945.6|29969.8|29949.8|29961.1|29941.1|630
1626075000000|2021-07-12 07:30:00|29965.7|29945.7|29951|29931|29967.9|29947.9|29950.9|29930.9|525
1626075300000|2021-07-12 07:35:00|29951.1|29931.1|29949.4|29929.4|29956.6|29936.6|29943.6|29923.6|601
1626075600000|2021-07-12 07:40:00|29949.3|29929.3|29955.4|29935.4|29955.9|29935.9|29944.2|29924.2|536
1626075900000|2021-07-12 07:45:00|29955.1|29935.1|29946.7|29926.7|29969|29949|29946.7|29926.7|602
1626076200000|2021-07-12 07:50:00|29946.5|29926.5|29948.6|29928.6|29963.9|29934.6|29940.6|29912.5|683
1626076500000|2021-07-12 07:55:00|29948.5|29928.5|29942.9|29922.9|29958|29938|29939.6|29919.6|584
1626076800000|2021-07-12 08:00:00|29943.8|29923.8|29942.8|29922.8|29951|29931|29939.6|29919.6|590
1626077100000|2021-07-12 08:05:00|29942.7|29922.7|29938.6|29918.6|29947.2|29927.2|29935.9|29915.9|596
1626077400000|2021-07-12 08:10:00|29938.1|29918.1|29948.1|29928.1|29950.5|29930.5|29936.1|29916.1|568
1626077700000|2021-07-12 08:15:00|29948.2|29928.2|29944.1|29924.1|29950.1|29930.1|29941.8|29921.8|497
1626078000000|2021-07-12 08:20:00|29944.2|29924.2|29939.7|29919.7|29944.3|29924.3|29935|29915|510
1626078300000|2021-07-12 08:25:00|29939.5|29919.5|29945.9|29925.9|29949.1|29929.1|29938.9|29918.9|537
1626078600000|2021-07-12 08:30:00|29945|29925|29983.9|29963.9|29997|29968.2|29945|29925|575
1626078900000|2021-07-12 08:35:00|29984.5|29964.5|29970.7|29950.7|29995.1|29964.8|29968.1|29943|822
1626079200000|2021-07-12 08:40:00|29971|29951|29979.3|29959.3|29984.8|29964.8|29971|29951|521
1626079500000|2021-07-12 08:45:00|29978.6|29958.6|29975.8|29955.8|29983.9|29963.9|29975.5|29955.5|546
1626079800000|2021-07-12 08:50:00|29975.7|29955.7|29974.3|29954.3|29995.9|29962.2|29967|29944.4|570
1626080100000|2021-07-12 08:55:00|29973.7|29953.7|29959.9|29909.9|29979|29959|29899.1|29865.6|731
1626080400000|2021-07-12 09:00:00|29959.6|29909.6|29980.8|29960.8|29991.2|29960.9|29938.6|29905.9|748
1626080700000|2021-07-12 09:05:00|29980.9|29960.9|29933.4|29913.4|29984.7|29961.9|29929.9|29909.9|674
1626081000000|2021-07-12 09:10:00|29933.3|29913.3|29934.5|29914.5|29943.1|29923.1|29931.8|29911.8|543
1626081300000|2021-07-12 09:15:00|29934.7|29914.7|29935.2|29915.2|29938.4|29918.4|29932.3|29912.3|424
1626081600000|2021-07-12 09:20:00|29934.9|29914.9|29939.3|29919.3|29947.5|29927.5|29934.8|29914.8|507
1626081900000|2021-07-12 09:25:00|29939.4|29919.4|29956.2|29936.2|29959.3|29939.3|29939.4|29919.4|518
1626082200000|2021-07-12 09:30:00|29955.9|29935.9|29943.1|29923.1|29958.2|29938.2|29942.2|29922.2|527
1626082500000|2021-07-12 09:35:00|29943.6|29923.6|29949.6|29929.6|29950.8|29930.8|29942.1|29922.1|557
1626082800000|2021-07-12 09:40:00|29949.9|29929.9|29955.1|29935.1|29956.9|29936.9|29948.3|29928.3|439
1626083100000|2021-07-12 09:45:00|29955.3|29935.3|29976.4|29956.4|29993.5|29960.5|29953.8|29933.8|719
1626083400000|2021-07-12 09:50:00|29975.5|29955.5|29997.4|29977.4|30001.4|29979.9|29975.4|29941.1|803
1626083700000|2021-07-12 09:55:00|29997.2|29977.2|30014.3|29994.3|30017.4|29997.4|29995.4|29975.4|760
1626084000000|2021-07-12 10:00:00|30013.2|29993.2|30000.6|29980.6|30018|29998|30000.4|29980.4|595
1626084300000|2021-07-12 10:05:00|30000.9|29980.9|29999|29979|30007|29987|29990.8|29970.8|607
1626084600000|2021-07-12 10:10:00|29999.5|29979.5|29999.1|29979.1|30019.5|29987.4|29995.1|29966.4|686
1626084900000|2021-07-12 10:15:00|29998.4|29978.4|30001|29981|30020.5|29990.4|29996.5|29965.4|622
1626085200000|2021-07-12 10:20:00|30001.1|29981.1|29993|29973|30004.7|29984.7|29991.3|29971.3|546
1626085500000|2021-07-12 10:25:00|29991.8|29971.8|29998.1|29978.1|30003.7|29983.7|29991.2|29971.2|542
1626085800000|2021-07-12 10:30:00|29997.7|29977.7|30014.4|29994.4|30015.8|29995.8|29995.9|29975.9|638
1626086100000|2021-07-12 10:35:00|30014|29994|30004.6|29984.6|30017.7|29997.7|29999|29979|629
1626086400000|2021-07-12 10:40:00|30004.5|29984.5|30015.9|29995.9|30017.4|29997.4|30004.5|29984.5|492
1626086700000|2021-07-12 10:45:00|30016|29996|30032.7|30012.7|30036.1|30016.1|30013.2|29993.2|621
1626087000000|2021-07-12 10:50:00|30032.6|30012.6|30021.7|30001.7|30037.7|30017.7|30021.5|30001.5|528
1626087300000|2021-07-12 10:55:00|30021.5|30001.5|30018.2|29998.2|30025.9|30005.9|30015.5|29995.5|547
1626087600000|2021-07-12 11:00:00|30019.1|29999.1|30009.9|29989.9|30020.9|30000.9|30006.9|29986.9|587
1626087900000|2021-07-12 11:05:00|30009.6|29989.6|30013.9|29993.9|30017.8|29997.8|30008.6|29988.6|565
1626088200000|2021-07-12 11:10:00|30013.6|29993.6|30017.3|29997.3|30018.4|29998.4|30011.7|29991.7|406
1626088500000|2021-07-12 11:15:00|30016.9|29996.9|30023.9|30003.9|30024.7|30004.7|30014.4|29994.4|543
1626088800000|2021-07-12 11:20:00|30024.2|30004.2|30021.2|30001.2|30024.2|30004.2|30016|29996|480
1626089100000|2021-07-12 11:25:00|30020.8|30000.8|30014|29994|30024.4|30004.4|30012.2|29992.2|629
1626089400000|2021-07-12 11:30:00|30014.2|29994.2|30013.4|29993.4|30016.5|29996.5|30012.3|29992.3|519
1626089700000|2021-07-12 11:35:00|30013.5|29993.5|30012.2|29992.2|30018.1|29998.1|30011.5|29991.5|438
1626090000000|2021-07-12 11:40:00|30012.3|29992.3|30016.3|29996.3|30019.2|29999.2|30011.1|29991.1|475
1626090300000|2021-07-12 11:45:00|30016.5|29996.5|30026.9|30006.9|30030.6|30010.6|30016.4|29996.4|552
1626090600000|2021-07-12 11:50:00|30026.5|30006.5|30038.8|30018.8|30039.5|30019.5|30026.1|30006.1|651
1626090900000|2021-07-12 11:55:00|30038|30018|30039.1|30019.1|30046.2|30026.2|30033.4|30013.4|676
1626091200000|2021-07-12 12:00:00|30039|30019|30003.7|29983.7|30039.6|30019.6|30003.1|29983.1|601
1626091500000|2021-07-12 12:05:00|30003.4|29983.4|29994.4|29974.4|30009.2|29989.2|29988.1|29955.6|735
1626091800000|2021-07-12 12:10:00|29994.3|29974.3|29992.4|29972.4|29998.2|29978.2|29991.8|29971.8|545
1626092100000|2021-07-12 12:15:00|29994.2|29974.2|29976.1|29956.1|29994.2|29974.2|29974|29954|601
1626092400000|2021-07-12 12:20:00|29975.9|29955.9|29978.7|29958.7|29983.4|29963.4|29972.6|29952.6|631
1626092700000|2021-07-12 12:25:00|29978.2|29958.2|29981.7|29961.7|29985.3|29965.3|29976.9|29956.9|544
1626093000000|2021-07-12 12:30:00|29981.5|29961.5|29972.3|29952.3|29981.7|29961.7|29969.1|29949.1|555
1626093300000|2021-07-12 12:35:00|29972|29952|29964.8|29944.8|29975|29955|29959.5|29939.5|654
1626093600000|2021-07-12 12:40:00|29964.7|29944.7|29963.7|29943.7|29968.3|29948.3|29958.6|29938.6|578
1626093900000|2021-07-12 12:45:00|29964.5|29944.5|29973.1|29953.1|29973.8|29953.8|29963.6|29943.6|491
1626094200000|2021-07-12 12:50:00|29972.8|29952.8|29985.6|29965.6|29987.1|29967.1|29971.9|29951.9|581
1626094500000|2021-07-12 12:55:00|29985.5|29965.5|29990|29970|29994.4|29974.4|29985.1|29965.1|561
1626094800000|2021-07-12 13:00:00|29989.8|29969.8|29993.3|29973.3|29993.4|29973.4|29985.5|29965.5|582
1626095100000|2021-07-12 13:05:00|29993.2|29973.2|29993.1|29973.1|29994.6|29974.6|29990.2|29970.2|471
1626095400000|2021-07-12 13:10:00|29993|29973|29988.9|29968.9|29993.4|29973.4|29987.4|29967.4|454
1626095700000|2021-07-12 13:15:00|29988.4|29968.4|30000.7|29980.7|30000.7|29980.7|29985.2|29965.2|528
1626096000000|2021-07-12 13:20:00|30000.8|29980.8|29983.4|29963.4|30007.9|29987.9|29979|29959|747
1626096300000|2021-07-12 13:25:00|29983.3|29963.3|29995.3|29975.3|30005.4|29977|29976|29953.6|615
1626096600000|2021-07-12 13:30:00|29995.1|29975.1|30015.7|29995.7|30020.1|29997.2|29993.7|29970.1|621
1626096900000|2021-07-12 13:35:00|30014.5|29994.5|30011.6|29991.6|30019.5|29999.5|30008|29988|632
1626097200000|2021-07-12 13:40:00|30012|29992|29992.3|29972.3|30013.9|29993.9|29989.6|29969.6|615
1626097500000|2021-07-12 13:45:00|29991.4|29971.4|29971.1|29951.1|29992|29972|29957.2|29937.2|596
1626097800000|2021-07-12 13:50:00|29971.5|29951.5|29994.1|29974.1|29994.4|29974.4|29969|29949|596
1626098100000|2021-07-12 13:55:00|29993.9|29973.9|29979.2|29959.2|29995.7|29975.7|29978.9|29958.9|715
1626098400000|2021-07-12 14:00:00|29980.3|29960.3|29970.3|29950.3|29983.7|29963.7|29960.8|29940.8|808
1626098700000|2021-07-12 14:05:00|29970.2|29950.2|29970.3|29950.3|29972.7|29952.7|29961.5|29941.5|692
1626099000000|2021-07-12 14:10:00|29969.9|29949.9|29972.3|29952.3|29976.9|29956.9|29965.5|29945.5|628
1626099300000|2021-07-12 14:15:00|29972.1|29952.1|29967.9|29947.9|29973.1|29953.1|29964.7|29944.7|670
1626099600000|2021-07-12 14:20:00|29967.4|29947.4|29969.1|29949.1|29971.5|29951.5|29964.1|29944.1|586
1626099900000|2021-07-12 14:25:00|29970.5|29950.5|29962.6|29942.6|29972.1|29952.1|29961.4|29941.4|678
1626100200000|2021-07-12 14:30:00|29962.4|29942.4|29967.2|29947.2|29971.4|29951.4|29957.9|29937.9|723
1626100500000|2021-07-12 14:35:00|29967.1|29947.1|29971.3|29951.3|29971.9|29951.9|29961.5|29941.5|669
1626100800000|2021-07-12 14:40:00|29971.4|29951.4|29960.2|29940.2|29972.7|29952.7|29959.9|29939.9|590
1626101100000|2021-07-12 14:45:00|29960.7|29940.7|29964.6|29944.6|29967.6|29947.6|29954.3|29934.3|692
1626101400000|2021-07-12 14:50:00|29964.9|29944.9|29958.8|29938.8|29969.7|29949.7|29955.8|29935.8|765
1626101700000|2021-07-12 14:55:00|29959.6|29939.6|29965.7|29945.7|29982.5|29962.5|29959.5|29939.5|816
1626102000000|2021-07-12 15:00:00|29965.4|29945.4|29991.4|29971.4|30007.8|29987.8|29965.4|29945.4|790
1626102300000|2021-07-12 15:05:00|29992.7|29972.7|30004.4|29984.4|30008.3|29988.3|29990.6|29970.6|597
1626102600000|2021-07-12 15:10:00|30004.3|29984.3|30001.1|29981.1|30005.3|29985.3|29998.1|29978.1|486
1626102900000|2021-07-12 15:15:00|30002.6|29982.6|30000.7|29980.7|30003.5|29983.5|29995.8|29975.8|495
1626103200000|2021-07-12 15:20:00|30000.8|29980.8|30000.3|29980.3|30003.2|29983.2|29997.7|29977.7|515
1626103500000|2021-07-12 15:25:00|30000.2|29980.2|29987.8|29967.8|30002.1|29982.1|29984|29964|468
1626103800000|2021-07-12 15:30:00|29988|29968|29993.6|29973.6|29994.4|29974.4|29987.5|29967.5|437
1626104100000|2021-07-12 15:35:00|29992.8|29972.8|30003.1|29983.1|30003.8|29983.8|29991|29971|509
1626104400000|2021-07-12 15:40:00|30002.9|29982.9|30005|29985|30009.6|29989.6|30002.6|29982.6|558
1626104700000|2021-07-12 15:45:00|30005.1|29985.1|30010.8|29990.8|30017.6|29997.6|30003.6|29983.6|517
1626105000000|2021-07-12 15:50:00|30010.2|29990.2|30008.5|29988.5|30013.8|29993.8|30007.4|29987.4|488
1626105300000|2021-07-12 15:55:00|30008.4|29988.4|29999.8|29979.8|30008.6|29988.6|29997.8|29977.8|497
1626105600000|2021-07-12 16:00:00|30000|29980|30000.8|29980.8|30004.2|29984.2|29998.9|29978.9|433
1626105900000|2021-07-12 16:05:00|30000.9|29980.9|30000.2|29980.2|30003.3|29983.3|29996.8|29976.8|398
1626106200000|2021-07-12 16:10:00|30000.9|29980.9|29992.2|29972.2|30001|29981|29991.3|29971.3|349
1626106500000|2021-07-12 16:15:00|29992|29972|29990.4|29970.4|29995.4|29975.4|29989.5|29969.5|385
1626106800000|2021-07-12 16:20:00|29990.3|29970.3|29994.3|29974.3|30009.8|29975.9|29988|29956.6|444
1626107100000|2021-07-12 16:25:00|29994.7|29974.7|29995.1|29975.1|29998.2|29978.2|29992.1|29972.1|446
1626107400000|2021-07-12 16:30:00|29994.6|29974.6|29998.7|29978.7|30013.3|29979.2|29988.7|29953.3|547
1626107700000|2021-07-12 16:35:00|29998.8|29978.8|30004.1|29984.1|30021.7|29987.6|29996.7|29960.5|469
1626108000000|2021-07-12 16:40:00|30003.4|29983.4|29997.4|29977.4|30028.6|29995.1|29996.9|29968.8|452
1626108300000|2021-07-12 16:45:00|29996.8|29976.8|29985.3|29965.3|29998.5|29978.5|29985.3|29965.3|367
1626108600000|2021-07-12 16:50:00|29984.8|29964.8|29981|29961|29991.5|29967.6|29977.3|29941.5|371
1626108900000|2021-07-12 16:55:00|29981.1|29961.1|29981|29961|29983.4|29963.4|29975.2|29955.2|400
1626109200000|2021-07-12 17:00:00|29981.1|29961.1|29977.1|29957.1|29984.6|29964.6|29972.5|29952.5|493
1626109500000|2021-07-12 17:05:00|29977.2|29957.2|29980.7|29960.7|29983.1|29963.1|29973|29953|416
1626109800000|2021-07-12 17:10:00|29980.5|29960.5|29983.8|29963.8|29987.8|29967.8|29980.1|29960.1|396
1626110100000|2021-07-12 17:15:00|29983.5|29963.5|29984|29964|29987.9|29967.9|29980.4|29960.4|349
1626110400000|2021-07-12 17:20:00|29983.9|29963.9|29982.6|29962.6|29986.2|29966.2|29972.7|29952.7|469
1626110700000|2021-07-12 17:25:00|29982.3|29962.3|29983|29963|29987|29967|29979.4|29959.4|389
1626111000000|2021-07-12 17:30:00|29983.7|29963.7|29982.1|29962.1|29985.4|29965.4|29979.9|29959.9|347
1626111300000|2021-07-12 17:35:00|29982.8|29962.8|29980.2|29960.2|29983.9|29963.9|29979.3|29959.3|346
1626111600000|2021-07-12 17:40:00|29980.3|29960.3|29982.4|29962.4|29984.8|29964.8|29980.2|29960.2|385
1626111900000|2021-07-12 17:45:00|29982|29962|29982.4|29962.4|29984.3|29964.3|29979.3|29959.3|372
1626112200000|2021-07-12 17:50:00|29982.8|29962.8|29979.9|29959.9|29983.6|29963.6|29978.8|29958.8|359
1626112500000|2021-07-12 17:55:00|29979.5|29959.5|29977.6|29957.6|29980.8|29960.8|29974.7|29954.7|407
1626112800000|2021-07-12 18:00:00|29977.4|29957.4|29979|29959|29980.6|29960.6|29974.1|29954.1|496
1626113100000|2021-07-12 18:05:00|29978.9|29958.9|29977.8|29957.8|29980.5|29960.5|29973.5|29953.5|434
1626113400000|2021-07-12 18:10:00|29977.5|29957.5|29984.7|29964.7|29987.4|29967.4|29977.3|29957.3|508
1626113700000|2021-07-12 18:15:00|29984.8|29964.8|29984.3|29964.3|29987.5|29967.5|29983|29963|456
1626114000000|2021-07-12 18:20:00|29984.2|29964.2|29978.1|29958.1|29985.7|29965.7|29977.5|29957.5|431
1626114300000|2021-07-12 18:25:00|29978|29958|29982.2|29962.2|29983.1|29963.1|29976.8|29956.8|429
1626114600000|2021-07-12 18:30:00|29982.8|29962.8|29983.2|29963.2|29985|29965|29979.9|29959.9|441
1626114900000|2021-07-12 18:35:00|29982.9|29962.9|29984.1|29964.1|29987.1|29967.1|29982.4|29962.4|418
1626115200000|2021-07-12 18:40:00|29983.8|29963.8|29985.5|29965.5|29985.8|29965.8|29980.2|29960.2|551
1626115500000|2021-07-12 18:45:00|29985.6|29965.6|29981.1|29961.1|29988.1|29968.1|29981.1|29961.1|518
1626115800000|2021-07-12 18:50:00|29980|29960|29980.3|29960.3|29981.7|29961.7|29978.1|29958.1|602
1626116100000|2021-07-12 18:55:00|29979.9|29959.9|29981.8|29961.8|29984.1|29964.1|29978.8|29958.8|491
1626116400000|2021-07-12 19:00:00|29982.4|29962.4|29987.4|29967.4|29987.7|29967.7|29981.1|29961.1|386
1626116700000|2021-07-12 19:05:00|29987.5|29967.5|29986.4|29966.4|29988.4|29968.4|29984.4|29964.4|284
1626117000000|2021-07-12 19:10:00|29986.9|29966.9|29986.2|29966.2|30003.6|29969.4|29983.8|29952.1|314
1626117300000|2021-07-12 19:15:00|29986.9|29966.9|29988.9|29968.9|29990.3|29970.3|29983.2|29963.2|318
1626117600000|2021-07-12 19:20:00|29988.4|29968.4|29985.5|29965.5|29989.8|29969.8|29984.5|29964.5|341
1626117900000|2021-07-12 19:25:00|29986.6|29966.6|29985.8|29965.8|29988.8|29968.8|29984.1|29964.1|366
1626118200000|2021-07-12 19:30:00|29985.4|29965.4|29983.9|29963.9|29988.1|29968.1|29983|29963|270
1626118500000|2021-07-12 19:35:00|29983.7|29963.7|29981.6|29961.6|29984.8|29964.8|29979.9|29959.9|293
1626118800000|2021-07-12 19:40:00|29981.2|29961.2|29977.6|29957.6|29996|29961.6|29975.3|29943.2|306
1626119100000|2021-07-12 19:45:00|29977.7|29957.7|29974.5|29954.5|29990.8|29958|29972.6|29939.7|358
1626119400000|2021-07-12 19:50:00|29974.7|29954.7|29978.8|29958.8|29997|29961.7|29972.6|29943.6|348
1626119700000|2021-07-12 19:55:00|29978.6|29958.6|29979.5|29959.5|29984.7|29964.7|29978.4|29958.4|489
1626120000000|2021-07-12 20:00:00|29979.3|29959.3|29973.7|29953.7|29982.3|29962.3|29973|29953|422
1626120300000|2021-07-12 20:05:00|29975.7|29955.7|29976.9|29956.9|29978.7|29958.7|29973.1|29953.1|290
1626120600000|2021-07-12 20:10:00|29976.3|29956.3|29975.8|29955.8|29990.1|29959.2|29971.9|29938.5|278
1626120900000|2021-07-12 20:15:00|29976.3|29956.3|29977.2|29957.2|29990.9|29958.9|29972.5|29940.5|252
1626121200000|2021-07-12 20:20:00|29975.9|29955.9|29988.3|29938.3|29988.3|29959|29969.2|29938.3|283
1626121500000|2021-07-12 20:25:00|29988.5|29938.5|29986.5|29936.5|29996.5|29956.7|29970.9|29936.3|387
1626121800000|2021-07-12 20:30:00|29986.2|29936.2|29970.6|29950.6|29991.1|29954.9|29969.7|29934.5|243
1626122100000|2021-07-12 20:35:00|29970.8|29950.8|29985.5|29935.5|29987.2|29953.1|29968.7|29930.7|174
1626122400000|2021-07-12 20:40:00|29985.3|29935.3|29982.9|29932.9|29989.4|29954.6|29971|29932.9|241
1626122700000|2021-07-12 20:45:00|29983.1|29933.1|29986.2|29936.2|29988.3|29953.6|29972|29931.8|166
1626123000000|2021-07-12 20:50:00|29985.7|29935.7|29984|29934|29988.7|29952.7|29969.9|29931.3|281
1626123300000|2021-07-12 20:55:00|29982.4|29932.4|29982.1|29932.1|29989.6|29939.6|29981.3|29931.3|276
1626123600000|2021-07-12 21:00:00|29981.8|29931.8|29981.2|29915.6|29986.5|29931.8|29977.5|29913.7|48
1626123900000|2021-07-12 21:05:00|29985.8|29913.1|29983.6|29920.7|30010|29934.6|29970.8|29903|109
1626124200000|2021-07-12 21:10:00|29983.7|29921.5|29974.9|29924.9|29991.9|29935.7|29971.5|29915.2|150
1626124500000|2021-07-12 21:15:00|29973.3|29923.3|29969.6|29919.6|29982.3|29932.3|29969.6|29919.6|128
1626124800000|2021-07-12 21:20:00|29978.2|29928.2|29977.2|29927.2|29986.6|29930.8|29969.6|29918.4|111
1626125100000|2021-07-12 21:25:00|29976.3|29926.3|29983.3|29925.4|29985.5|29932.1|29969.6|29919.6|114
1626125400000|2021-07-12 21:30:00|29981.2|29927.9|29974.3|29924.3|29988.5|29930.9|29971.1|29919.3|123
1626125700000|2021-07-12 21:35:00|29976|29926|29977.2|29925.8|29983.8|29932.1|29972.5|29922.5|184
1626126000000|2021-07-12 21:40:00|29977.5|29927.5|29976.3|29926.3|29987.2|29929.8|29967.9|29917.2|186
1626126300000|2021-07-12 21:45:00|29976.2|29926.2|29976.4|29926.4|29981.1|29929.2|29967.6|29916.4|257
1626126600000|2021-07-12 21:50:00|29981.7|29920.8|29971.6|29921.6|29985.3|29928.2|29967.6|29916.3|187
1626126900000|2021-07-12 21:55:00|29972.2|29922.2|29975.6|29925.6|29982.7|29928.4|29967.5|29917.5|170
1626127200000|2021-07-12 22:00:00|29973.8|29923.8|29975.1|29925.1|29978.5|29928.5|29970.2|29920.2|661
1626127500000|2021-07-12 22:05:00|29974.5|29924.5|29977.8|29927.8|29979.1|29929.1|29970.2|29920.2|516
1626127800000|2021-07-12 22:10:00|29980.3|29930.3|29983.4|29933.4|29983.8|29933.8|29972.6|29922.6|152
1626128100000|2021-07-12 22:15:00|29983.7|29933.7|29978.6|29928.6|29983.7|29933.7|29973.9|29923.9|143
1626128400000|2021-07-12 22:20:00|29979.5|29929.5|29972.4|29922.4|29982.4|29932.4|29971.1|29921.1|286
1626128700000|2021-07-12 22:25:00|29973.5|29923.5|29973.6|29923.6|29977.7|29927.7|29966.7|29916.7|224
1626129000000|2021-07-12 22:30:00|29973.5|29923.5|29974.4|29924.4|29978.2|29928.2|29967.9|29917.9|143
1626129300000|2021-07-12 22:35:00|29975.1|29925.1|29976|29926|29979.9|29929.9|29971.8|29921.8|153
1626129600000|2021-07-12 22:40:00|29976.5|29926.5|29978.8|29928.8|29979.6|29929.6|29971.5|29921.5|131
1626129900000|2021-07-12 22:45:00|29979.9|29929.9|29977.8|29927.8|29981.6|29931.6|29973.4|29923.4|183
1626130200000|2021-07-12 22:50:00|29976.7|29926.7|29976.6|29926.6|29981.5|29931.5|29972.2|29922.2|137
1626130500000|2021-07-12 22:55:00|29976.5|29926.5|29979.8|29929.8|29982.4|29932.4|29972.4|29922.4|169
1626130800000|2021-07-12 23:00:00|29980|29930|29978.4|29928.4|29984|29934|29972.9|29922.9|225
1626131100000|2021-07-12 23:05:00|29978.6|29928.6|29981.1|29931.1|29982.6|29932.6|29972|29922|153
1626131400000|2021-07-12 23:10:00|29979.5|29929.5|29978.9|29928.9|29983.3|29933.3|29969.7|29919.7|218
1626131700000|2021-07-12 23:15:00|29978.7|29928.7|29982.2|29932.2|29986.7|29936.7|29976.5|29926.5|256
1626132000000|2021-07-12 23:20:00|29982.1|29932.1|29989|29939|29991.1|29941.1|29979.4|29929.4|265
1626132300000|2021-07-12 23:25:00|29988.8|29938.8|29985.2|29935.2|29990.4|29940.4|29982.1|29932.1|340
1626132600000|2021-07-12 23:30:00|29984.9|29934.9|29982.9|29932.9|29986|29936|29979.1|29929.1|240
1626132900000|2021-07-12 23:35:00|29982.4|29932.4|29982.7|29932.7|29985.9|29935.9|29979.4|29929.4|313
1626133200000|2021-07-12 23:40:00|29982.9|29932.9|29980.7|29930.7|29986.6|29936.6|29977.1|29927.1|230
1626133500000|2021-07-12 23:45:00|29981.6|29931.6|29983.8|29933.8|29985.2|29935.2|29978.1|29928.1|321
1626133800000|2021-07-12 23:50:00|29983.2|29933.2|29973.6|29923.6|29983.2|29933.2|29972.5|29922.5|297
1626134100000|2021-07-12 23:55:00|29974.5|29924.5|29981.6|29931.6|29981.6|29931.6|29973|29923|227
1626134400000|2021-07-13 00:00:00|29977.3|29927.3|29975.8|29925.8|29980.5|29935.7|29955.7|29917.6|407
1626134700000|2021-07-13 00:05:00|29975.3|29925.3|29970.8|29920.8|29977.3|29927.3|29968.9|29918.9|281
1626135000000|2021-07-13 00:10:00|29970.9|29920.9|29965.3|29915.3|29972|29922|29964.7|29914.7|351
1626135300000|2021-07-13 00:15:00|29965.2|29915.2|29973.9|29923.9|29975.1|29925.1|29964|29914|309
1626135600000|2021-07-13 00:20:00|29971.5|29921.5|29972.5|29922.5|29976.4|29926.4|29967.6|29917.6|237
1626135900000|2021-07-13 00:25:00|29971.7|29921.7|29966.9|29916.9|29972.1|29922.1|29961|29911|287
1626136200000|2021-07-13 00:30:00|29966.7|29916.7|29968.4|29918.4|29971.1|29921.1|29961.4|29911.4|208
1626136500000|2021-07-13 00:35:00|29966.5|29916.5|29967|29917|29972.1|29922.1|29962.9|29912.9|207
1626136800000|2021-07-13 00:40:00|29966.9|29916.9|29966.3|29916.3|29971.5|29921.5|29960.7|29910.7|256
1626137100000|2021-07-13 00:45:00|29963.7|29913.7|29968.4|29918.4|29970|29920|29962|29912|331
1626137400000|2021-07-13 00:50:00|29968.5|29918.5|29967.1|29917.1|29971.2|29921.2|29963.5|29913.5|320
1626137700000|2021-07-13 00:55:00|29963.9|29913.9|29969|29919|29972.7|29922.7|29963.9|29913.9|355
1626138000000|2021-07-13 01:00:00|29969.3|29919.3|29976.6|29926.6|29977|29927|29965.2|29915.2|450
1626138300000|2021-07-13 01:05:00|29976|29926|29975|29925|29983.1|29933.1|29972.2|29922.2|384
1626138600000|2021-07-13 01:10:00|29977.3|29927.3|29976.1|29926.1|29980.5|29930.5|29971.5|29921.5|316
1626138900000|2021-07-13 01:15:00|29976.5|29926.5|29976|29926|29980.1|29930.1|29972.5|29922.5|298
1626139200000|2021-07-13 01:20:00|29976.9|29926.9|29974.6|29924.6|29979.1|29929.1|29971.5|29921.5|359
1626139500000|2021-07-13 01:25:00|29974.7|29924.7|29975.5|29925.5|29976.9|29926.9|29969.9|29919.9|367
1626139800000|2021-07-13 01:30:00|29976.5|29926.5|29978|29928|29981.6|29931.6|29973.1|29923.1|357
1626140100000|2021-07-13 01:35:00|29978.4|29928.4|29973.4|29923.4|29978.4|29928.4|29970.3|29920.3|390
1626140400000|2021-07-13 01:40:00|29973.5|29923.5|29972.4|29922.4|29975.8|29938.7|29957.4|29918|399
1626140700000|2021-07-13 01:45:00|29972.2|29922.2|29966.9|29916.9|29973.2|29923.2|29966.2|29916.2|299
1626141000000|2021-07-13 01:50:00|29966.5|29916.5|29968.6|29918.6|29973.2|29923.2|29965.5|29915.5|375
1626141300000|2021-07-13 01:55:00|29968.5|29918.5|29964.8|29914.8|29969.7|29919.7|29959.2|29909.2|490
1626141600000|2021-07-13 02:00:00|29963.1|29913.1|29977.7|29927.7|29977.7|29927.7|29960.9|29910.9|436
1626141900000|2021-07-13 02:05:00|29977.3|29927.3|29972.9|29922.9|29977.3|29927.3|29970.2|29920.2|407
1626142200000|2021-07-13 02:10:00|29972.8|29922.8|29976.5|29926.5|29978.9|29928.9|29971.4|29921.4|395
1626142500000|2021-07-13 02:15:00|29975.8|29925.8|29973.4|29923.4|29976.5|29926.5|29969.5|29919.5|371
1626142800000|2021-07-13 02:20:00|29973.3|29923.3|29973.6|29923.6|29975.3|29925.3|29968.9|29918.9|375
1626143100000|2021-07-13 02:25:00|29973.5|29923.5|29972.2|29922.2|29977.8|29927.8|29968.4|29918.4|402
1626143400000|2021-07-13 02:30:00|29972.1|29922.1|29968|29918|29975.3|29925.3|29965.6|29915.6|352
1626143700000|2021-07-13 02:35:00|29967.8|29917.8|29957.5|29907.5|29968.4|29918.4|29954.9|29904.9|368
1626144000000|2021-07-13 02:40:00|29956.9|29906.9|29951.5|29901.5|29958.8|29908.8|29949.8|29899.8|482
1626144300000|2021-07-13 02:45:00|29951.3|29901.3|29954.3|29904.3|29956.9|29906.9|29947.8|29897.8|353
1626144600000|2021-07-13 02:50:00|29954.5|29904.5|29955.3|29905.3|29959.9|29909.9|29949.6|29899.6|423
1626144900000|2021-07-13 02:55:00|29955.4|29905.4|29949.7|29899.7|29957|29907|29948.3|29898.3|358
1626145200000|2021-07-13 03:00:00|29949.5|29899.5|29959.6|29909.6|29960|29910|29947.6|29897.6|487
1626145500000|2021-07-13 03:05:00|29961|29911|29954.9|29904.9|29961|29911|29953.2|29903.2|330
1626145800000|2021-07-13 03:10:00|29954.6|29904.6|29950.8|29900.8|29955.8|29905.8|29950.4|29900.4|298
1626146100000|2021-07-13 03:15:00|29950.9|29900.9|29946.5|29896.5|29953.5|29903.5|29946.3|29896.3|316
1626146400000|2021-07-13 03:20:00|29947.4|29897.4|29949.9|29899.9|29957|29907|29946.3|29896.3|344
1626146700000|2021-07-13 03:25:00|29949.1|29899.1|29947.5|29897.5|29952|29902|29946|29896|327
1626147000000|2021-07-13 03:30:00|29947.2|29897.2|29953.9|29903.9|29954.1|29904.1|29947.2|29897.2|349
1626147300000|2021-07-13 03:35:00|29954.3|29904.3|29954.4|29904.4|29958.1|29908.1|29951.1|29901.1|305
1626147600000|2021-07-13 03:40:00|29954.3|29904.3|29955.3|29905.3|29959|29909|29952.8|29902.8|296
1626147900000|2021-07-13 03:45:00|29956.3|29906.3|29957|29907|29958.6|29908.6|29952.3|29902.3|263
1626148200000|2021-07-13 03:50:00|29956.3|29906.3|29959.6|29909.6|29962.1|29912.1|29953.6|29903.6|325
1626148500000|2021-07-13 03:55:00|29959.7|29909.7|29961.6|29911.6|29963.8|29913.8|29958.7|29908.7|274
1626148800000|2021-07-13 04:00:00|29962|29912|29962.2|29912.2|29962.6|29912.6|29957.6|29907.6|320
1626149100000|2021-07-13 04:05:00|29961.8|29911.8|29964.1|29914.1|29967.6|29917.6|29960.8|29910.8|325
1626149400000|2021-07-13 04:10:00|29964.6|29914.6|29963.3|29913.3|29967|29917|29961.6|29911.6|319
1626149700000|2021-07-13 04:15:00|29963.5|29913.5|29964.2|29914.2|29966.8|29916.8|29960.9|29910.9|315
1626150000000|2021-07-13 04:20:00|29964.4|29914.4|29963.6|29913.6|29965.5|29915.5|29961.6|29911.6|214
1626150300000|2021-07-13 04:25:00|29963.3|29913.3|29965.5|29915.5|29967|29917|29961.1|29911.1|243
1626150600000|2021-07-13 04:30:00|29964.8|29914.8|29967.8|29917.8|29968.7|29918.7|29963.3|29913.3|276
1626150900000|2021-07-13 04:35:00|29968.1|29918.1|29966.7|29916.7|29969.3|29919.3|29964.3|29914.3|213
1626151200000|2021-07-13 04:40:00|29966.6|29916.6|29968.3|29918.3|29970.4|29920.4|29965.2|29915.2|265
1626151500000|2021-07-13 04:45:00|29968.6|29918.6|29975.5|29925.5|29976.5|29926.5|29967.6|29917.6|335
1626151800000|2021-07-13 04:50:00|29975.4|29925.4|29975.6|29925.6|29978.2|29928.2|29973.6|29923.6|298
1626152100000|2021-07-13 04:55:00|29975.9|29925.9|29976.4|29926.4|29978.5|29928.5|29973.6|29923.6|277
1626152400000|2021-07-13 05:00:00|29976.3|29926.3|29978.1|29928.1|29978.7|29928.7|29973.9|29923.9|304
1626152700000|2021-07-13 05:05:00|29977.6|29927.6|29978.7|29928.7|29982|29932|29975.9|29925.9|288
1626153000000|2021-07-13 05:10:00|29978.3|29928.3|29975|29925|29979.6|29929.6|29972.8|29922.8|287
1626153300000|2021-07-13 05:15:00|29975.4|29925.4|29976.5|29926.5|29979.4|29929.4|29972.2|29922.2|258
1626153600000|2021-07-13 05:20:00|29976.4|29926.4|29975.2|29925.2|29977.4|29927.4|29973|29923|223
1626153900000|2021-07-13 05:25:00|29975.1|29925.1|29978.9|29928.9|29980.6|29930.6|29975.1|29925.1|276
1626154200000|2021-07-13 05:30:00|29979.1|29929.1|29980.3|29930.3|29981.3|29931.3|29976.5|29926.5|338
1626154500000|2021-07-13 05:35:00|29979.8|29929.8|29984.9|29934.9|29986.9|29936.9|29979.7|29929.7|398
1626154800000|2021-07-13 05:40:00|29985.1|29935.1|29977.3|29927.3|29986|29936|29977.3|29927.3|341
1626155100000|2021-07-13 05:45:00|29978.2|29928.2|29980.5|29930.5|29982.9|29932.9|29976.1|29926.1|307
1626155400000|2021-07-13 05:50:00|29980.1|29930.1|29983.7|29933.7|29985|29935|29977.1|29927.1|372
1626155700000|2021-07-13 05:55:00|29983|29933|29991.6|29941.6|29996.3|29946.3|29982.2|29932.2|552
1626156000000|2021-07-13 06:00:00|29992.2|29942.2|29986.7|29936.7|29992.8|29954.7|29973.5|29935.2|398
1626156300000|2021-07-13 06:05:00|29986.8|29936.8|29982.9|29932.9|29990.3|29951.7|29967.6|29930.2|437
1626156600000|2021-07-13 06:10:00|29983|29933|29980.6|29930.6|29985.5|29950.3|29965.5|29928.8|342
1626156900000|2021-07-13 06:15:00|29980.1|29930.1|29991.7|29941.7|29992.5|29953|29965.1|29929.2|371
1626157200000|2021-07-13 06:20:00|29991.8|29941.8|29964.3|29944.3|29994.4|29959.7|29963.3|29929.4|379
1626157500000|2021-07-13 06:25:00|29964.5|29944.5|29977.8|29927.8|29980.1|29945.4|29951.9|29917|520
1626157800000|2021-07-13 06:30:00|29978.4|29928.4|29957.4|29937.4|29978.5|29947.6|29957.4|29928.4|402
1626158100000|2021-07-13 06:35:00|29957.1|29937.1|29938.3|29918.3|29958|29938|29923.5|29891.9|491
1626158400000|2021-07-13 06:40:00|29938.9|29918.9|29943.3|29923.3|29968.5|29935.7|29932.9|29908.7|546
1626158700000|2021-07-13 06:45:00|29943.1|29923.1|29951|29901|29955.5|29924.9|29934.6|29898.8|511
1626159000000|2021-07-13 06:50:00|29950.9|29900.9|29928.4|29908.4|29952|29918.4|29921.4|29900.9|630
1626159300000|2021-07-13 06:55:00|29928.3|29908.3|29951.6|29931.6|29954.4|29934.4|29927.7|29907.7|777
1626159600000|2021-07-13 07:00:00|29949.7|29929.7|29937|29917|29953.4|29933.4|29931.9|29911.9|688
1626159900000|2021-07-13 07:05:00|29937.3|29917.3|29946.3|29926.3|29949.4|29929.4|29936.8|29916.8|608
1626160200000|2021-07-13 07:10:00|29946.1|29926.1|29948.3|29928.3|29950.3|29930.3|29942.8|29922.8|551
1626160500000|2021-07-13 07:15:00|29948.4|29928.4|29956.7|29936.7|29959.6|29939.6|29946.9|29926.9|656
1626160800000|2021-07-13 07:20:00|29956.6|29936.6|29979.3|29959.3|29982|29962|29956.1|29936.1|645
1626161100000|2021-07-13 07:25:00|29979.2|29959.2|29960|29940|29980.7|29960.7|29957|29937|607
1626161400000|2021-07-13 07:30:00|29960.5|29940.5|29965.8|29945.8|29967.5|29947.5|29956.5|29936.5|665
1626161700000|2021-07-13 07:35:00|29966.1|29946.1|29984.1|29964.1|29984.8|29964.8|29958.7|29938.7|650
1626162000000|2021-07-13 07:40:00|29984|29964|29991.1|29971.1|29992.3|29972.3|29978.6|29958.6|433
1626162300000|2021-07-13 07:45:00|29991.9|29971.9|30029.2|30009.2|30059.8|30025.7|29991.6|29971.6|638
1626162600000|2021-07-13 07:50:00|30029.4|30009.4|30046.8|30026.8|30062.7|30027.1|30025.8|29991.3|725
1626162900000|2021-07-13 07:55:00|30047.4|30027.4|30047.3|30027.3|30078.1|30042.7|30042.5|30008|682
1626163200000|2021-07-13 08:00:00|30046.6|30026.6|30074.4|30054.4|30078|30055.6|30045.1|30022.1|780
1626163500000|2021-07-13 08:05:00|30074.6|30054.6|30098.4|30078.4|30111.6|30086.7|30071.8|30051.8|829
1626163800000|2021-07-13 08:10:00|30099.7|30079.7|30110.1|30060.1|30136.9|30099.8|30091|30058.2|697
1626164100000|2021-07-13 08:15:00|30109.4|30059.4|30084.2|30064.2|30111.6|30077.1|30083.3|30048.6|597
1626164400000|2021-07-13 08:20:00|30084.3|30064.3|30086.2|30066.2|30102.1|30069.8|30080.2|30050.9|523
1626164700000|2021-07-13 08:25:00|30086.3|30066.3|30048.7|30028.7|30086.8|30066.8|30042.6|30009.8|512
1626165000000|2021-07-13 08:30:00|30048.8|30028.8|30071.8|30051.8|30081.5|30053.6|30042.6|30011.4|734
1626165300000|2021-07-13 08:35:00|30071.6|30051.6|30069.1|30049.1|30073.9|30053.9|30064.6|30044.6|517
1626165600000|2021-07-13 08:40:00|30069.3|30049.3|30058.4|30038.4|30069.7|30049.7|30053|30033|589
1626165900000|2021-07-13 08:45:00|30058.7|30038.7|30060.1|30040.1|30064.7|30044.7|30055.7|30035.7|413
1626166200000|2021-07-13 08:50:00|30060|30040|30072.9|30052.9|30073.2|30053.2|30057.7|30037.7|599
1626166500000|2021-07-13 08:55:00|30071.8|30051.8|30075.6|30055.6|30086.1|30066.1|30069.2|30049.2|645
1626166800000|2021-07-13 09:00:00|30075.4|30055.4|30108|30088|30108.8|30088.8|30075.4|30055.4|590
1626167100000|2021-07-13 09:05:00|30107.7|30087.7|30106.8|30086.8|30124.6|30104.6|30103.3|30083.3|538
1626167400000|2021-07-13 09:10:00|30106.4|30086.4|30103.7|30083.7|30107.2|30087.2|30086|30066|633
1626167700000|2021-07-13 09:15:00|30104|30084|30096.6|30076.6|30106.1|30086.1|30091.2|30071.2|573
1626168000000|2021-07-13 09:20:00|30096.9|30076.9|30086.3|30066.3|30099.9|30079.9|30080.6|30060.6|538
1626168300000|2021-07-13 09:25:00|30086.5|30066.5|30112.8|30092.8|30115.8|30095.8|30082.5|30062.5|806
1626168600000|2021-07-13 09:30:00|30113|30093|30151.1|30131.1|30152.9|30131.9|30108.8|30088.8|627
1626168900000|2021-07-13 09:35:00|30150.5|30130.5|30146.6|30126.6|30150.5|30130.5|30142.8|30122.8|491
1626169200000|2021-07-13 09:40:00|30146.3|30126.3|30129.7|30109.7|30149.5|30129.5|30128.4|30108.4|528
1626169500000|2021-07-13 09:45:00|30129.9|30109.9|30136.8|30116.8|30139.2|30119.2|30117|30097|669
1626169800000|2021-07-13 09:50:00|30136.9|30116.9|30144.1|30124.1|30150.7|30130.7|30136|30116|555
1626170100000|2021-07-13 09:55:00|30144|30124|30127|30107|30144.2|30124.2|30126.2|30093.9|533
1626170400000|2021-07-13 10:00:00|30127.5|30107.5|30126|30106|30146.7|30114.1|30124.3|30095.8|747
1626170700000|2021-07-13 10:05:00|30125.2|30105.2|30130.4|30110.4|30132.7|30112.7|30124.2|30104.2|588
1626171000000|2021-07-13 10:10:00|30130.1|30110.1|30133.1|30113.1|30139.2|30119.2|30128.4|30108.4|537
1626171300000|2021-07-13 10:15:00|30133|30113|30133|30113|30135.7|30115.7|30122.4|30102.4|601
1626171600000|2021-07-13 10:20:00|30134.4|30114.4|30139.7|30119.7|30146.8|30126.8|30130.9|30110.9|479
1626171900000|2021-07-13 10:25:00|30139.9|30119.9|30137.4|30117.4|30143.6|30123.6|30130.2|30110.2|512
1626172200000|2021-07-13 10:30:00|30137.1|30117.1|30123.3|30103.3|30138.3|30118.3|30121.7|30101.7|529
1626172500000|2021-07-13 10:35:00|30123.4|30103.4|30118.9|30098.9|30123.5|30103.5|30113.5|30093.5|470
1626172800000|2021-07-13 10:40:00|30119.1|30099.1|30119.5|30099.5|30121.2|30101.2|30111.9|30091.9|427
1626173100000|2021-07-13 10:45:00|30118.8|30098.8|30115.8|30095.8|30119.3|30099.3|30114.3|30094.3|437
1626173400000|2021-07-13 10:50:00|30115.9|30095.9|30104.1|30084.1|30117.4|30097.4|30101.4|30081.4|455
1626173700000|2021-07-13 10:55:00|30103.3|30083.3|30103.3|30083.3|30106.4|30086.4|30098.2|30078.2|547
1626174000000|2021-07-13 11:00:00|30103|30083|30120.5|30100.5|30121.1|30101.1|30102|30082|535
1626174300000|2021-07-13 11:05:00|30120|30100|30128.6|30108.6|30141.4|30109.7|30118.8|30089.1|533
1626174600000|2021-07-13 11:10:00|30128.8|30108.8|30127.9|30107.9|30131.2|30111.2|30124.3|30104.3|490
1626174900000|2021-07-13 11:15:00|30128.2|30108.2|30125.2|30105.2|30130.7|30110.7|30122.4|30102.4|454
1626175200000|2021-07-13 11:20:00|30125|30105|30130.7|30110.7|30131.8|30111.8|30124.2|30104.2|420
1626175500000|2021-07-13 11:25:00|30130.6|30110.6|30130.6|30110.6|30134.6|30114.6|30128|30108|470
1626175800000|2021-07-13 11:30:00|30130|30110|30128.4|30108.4|30132.9|30112.9|30126|30106|536
1626176100000|2021-07-13 11:35:00|30129.2|30109.2|30144.9|30124.9|30144.9|30124.9|30127.1|30107.1|503
1626176400000|2021-07-13 11:40:00|30144.5|30124.5|30142.8|30122.8|30144.5|30124.5|30134.1|30114.1|369
1626176700000|2021-07-13 11:45:00|30143.2|30123.2|30141.3|30121.3|30145.5|30125.5|30139.4|30119.4|349
1626177000000|2021-07-13 11:50:00|30140.9|30120.9|30149.5|30129.5|30160.5|30135.8|30139|30110|525
1626177300000|2021-07-13 11:55:00|30149.4|30129.4|30129.9|30109.9|30149.9|30129.9|30129.1|30109.1|599
1626177600000|2021-07-13 12:00:00|30132.3|30112.3|30131|30111|30148.8|30119.8|30123.8|30095.3|789
1626177900000|2021-07-13 12:05:00|30130.8|30110.8|30123.4|30103.4|30133.5|30113.5|30118.5|30098.5|629
1626178200000|2021-07-13 12:10:00|30124.2|30104.2|30123.1|30103.1|30128|30108|30120.2|30100.2|506
1626178500000|2021-07-13 12:15:00|30122.6|30102.6|30111.9|30091.9|30125.5|30105.5|30110|30090|508
1626178800000|2021-07-13 12:20:00|30111.4|30091.4|30112.5|30092.5|30119.4|30099.4|30100.3|30080.3|763
1626179100000|2021-07-13 12:25:00|30112.3|30092.3|30113.4|30053.2|30130.3|30095.9|30106.2|30044.2|726
1626179400000|2021-07-13 12:30:00|30114.2|30053.3|30203.2|30183.2|30251.9|30215.7|30114.1|30050.6|1144
1626179700000|2021-07-13 12:35:00|30203|30183|30192.6|30172.6|30231.2|30195.3|30186.7|30150.7|1036
1626180000000|2021-07-13 12:40:00|30193.7|30173.7|30186|30166|30217.1|30182.3|30141.2|30105.1|1096
1626180300000|2021-07-13 12:45:00|30185.8|30165.8|30247.2|30227.2|30262.8|30228.3|30176.6|30142.5|1018
1626180600000|2021-07-13 12:50:00|30247|30227|30277.9|30257.9|30325.5|30286.8|30241.4|30209.5|1027
1626180900000|2021-07-13 12:55:00|30276.6|30256.6|30272|30252|30321.5|30286.5|30263.9|30231.2|1033
1626181200000|2021-07-13 13:00:00|30271.9|30251.9|30259.3|30239.3|30293.2|30273.2|30258|30237.8|975
1626181500000|2021-07-13 13:05:00|30259.6|30239.6|30271.9|30251.9|30291.4|30271.4|30259.6|30236.9|840
1626181800000|2021-07-13 13:10:00|30272.1|30252.1|30290.5|30270.5|30295.3|30275.3|30269.6|30249.6|858
1626182100000|2021-07-13 13:15:00|30290.6|30270.6|30283.1|30263.1|30301.4|30281.4|30279.6|30259.6|737
1626182400000|2021-07-13 13:20:00|30283.2|30263.2|30255.4|30235.4|30294.3|30268.4|30253.7|30218.2|837
1626182700000|2021-07-13 13:25:00|30256.5|30236.5|30242.7|30222.7|30274.6|30238.7|30222.5|30202.5|911
1626183000000|2021-07-13 13:30:00|30240.6|30220.6|30221.3|30201.3|30246.2|30226.2|30217.7|30185|722
1626183300000|2021-07-13 13:35:00|30223.3|30203.3|30223.8|30203.8|30236.5|30211.4|30214.6|30185.9|678
1626183600000|2021-07-13 13:40:00|30224|30204|30229.1|30209.1|30246.6|30211.9|30219|30185.6|678
1626183900000|2021-07-13 13:45:00|30229.3|30209.3|30203.3|30153.3|30250.5|30213.5|30183.7|30147.8|869
1626184200000|2021-07-13 13:50:00|30203.4|30153.4|30192|30142|30205.9|30171.3|30159|30123.4|976
1626184500000|2021-07-13 13:55:00|30193.1|30143.1|30182.8|30162.8|30207.8|30174|30174|30138.7|867
1626184800000|2021-07-13 14:00:00|30182.7|30162.7|30206.2|30186.2|30240.6|30206.4|30182.4|30162.4|842
1626185100000|2021-07-13 14:05:00|30206.7|30186.7|30226.6|30206.6|30237.4|30217.4|30200.2|30180.2|750
1626185400000|2021-07-13 14:10:00|30226.1|30206.1|30214.5|30194.5|30226.8|30206.8|30195.4|30160.8|854
1626185700000|2021-07-13 14:15:00|30215.7|30195.7|30189.5|30169.5|30216.7|30196.7|30188.3|30168.3|771
1626186000000|2021-07-13 14:20:00|30189.3|30169.3|30206.3|30186.3|30206.6|30186.6|30187.3|30167.3|711
1626186300000|2021-07-13 14:25:00|30206.7|30186.7|30175.1|30155.1|30207.3|30187.3|30171.8|30151.8|779
1626186600000|2021-07-13 14:30:00|30174.5|30154.5|30195.2|30175.2|30209|30189|30174.1|30154.1|755
1626186900000|2021-07-13 14:35:00|30195.4|30175.4|30182.1|30162.1|30198.1|30178.1|30180.6|30160.6|693
1626187200000|2021-07-13 14:40:00|30181.9|30161.9|30210.2|30190.2|30210.9|30190.9|30181.9|30161.9|712
1626187500000|2021-07-13 14:45:00|30209.7|30189.7|30282.4|30232.4|30282.4|30249.6|30204|30171|881
1626187800000|2021-07-13 14:50:00|30282.9|30232.9|30238.4|30218.4|30315.5|30257|30233.5|30199.7|867
1626188100000|2021-07-13 14:55:00|30237|30217|30231.8|30211.8|30247.7|30219.9|30223.5|30189.3|865
1626188400000|2021-07-13 15:00:00|30232.2|30212.2|30262.1|30242.1|30276.4|30245.8|30232.2|30212.2|815
1626188700000|2021-07-13 15:05:00|30261.1|30241.1|30269.8|30249.8|30282.1|30262.1|30257.2|30237.2|685
1626189000000|2021-07-13 15:10:00|30270|30250|30281.3|30261.3|30289.8|30261.8|30269|30239.7|604
1626189300000|2021-07-13 15:15:00|30281.2|30261.2|30292.8|30272.8|30321.4|30289|30281.2|30255.8|676
1626189600000|2021-07-13 15:20:00|30292.9|30272.9|30275.7|30255.7|30295.8|30275.8|30273.6|30240.9|585
1626189900000|2021-07-13 15:25:00|30276|30256|30298.5|30278.5|30314.7|30280.2|30272.5|30252.5|561
1626190200000|2021-07-13 15:30:00|30299.3|30279.3|30285.7|30265.7|30317.5|30283.2|30281.6|30252|559
1626190500000|2021-07-13 15:35:00|30285.4|30265.4|30289|30269|30297.7|30270|30279.2|30244.3|629
1626190800000|2021-07-13 15:40:00|30289.8|30269.8|30327.5|30277.5|30329.9|30288.6|30272.5|30243.6|675
1626191100000|2021-07-13 15:45:00|30327.4|30277.4|30294.1|30274.1|30328.4|30293|30289.9|30252.2|635
1626191400000|2021-07-13 15:50:00|30293.7|30273.7|30303.1|30283.1|30308.1|30287.9|30292.8|30258|620
1626191700000|2021-07-13 15:55:00|30302.9|30282.9|30274.9|30254.9|30309.7|30288.9|30267.1|30229.8|794
1626192000000|2021-07-13 16:00:00|30274.8|30254.8|30279|30259|30280|30260|30269.8|30249.8|570
1626192300000|2021-07-13 16:05:00|30278.7|30258.7|30280.5|30230.5|30289.6|30263.4|30267.3|30230.5|546
1626192600000|2021-07-13 16:10:00|30282.9|30232.9|30271.6|30251.6|30291.1|30256.7|30258.5|30223.3|529
1626192900000|2021-07-13 16:15:00|30272.1|30252.1|30272.3|30222.3|30286.4|30252.4|30258.8|30221.1|499
1626193200000|2021-07-13 16:20:00|30272.1|30222.1|30259.6|30239.6|30276.6|30243.5|30256.8|30219.7|496
1626193500000|2021-07-13 16:25:00|30259.9|30239.9|30263.3|30243.3|30284.3|30249|30259.7|30224.1|602
1626193800000|2021-07-13 16:30:00|30263.2|30243.2|30285.3|30265.3|30299.8|30266.6|30263.2|30234.4|512
1626194100000|2021-07-13 16:35:00|30285.7|30265.7|30289.8|30269.8|30306.3|30271|30284.1|30256.3|437
1626194400000|2021-07-13 16:40:00|30289|30269|30290.5|30270.5|30291.6|30271.6|30284.7|30264.7|380
1626194700000|2021-07-13 16:45:00|30290.4|30270.4|30284.4|30264.4|30307|30272|30283.9|30257|376
1626195000000|2021-07-13 16:50:00|30284.7|30264.7|30292.1|30272.1|30293|30273|30282.8|30262.8|368
1626195300000|2021-07-13 16:55:00|30292|30272|30290.5|30270.5|30295.1|30275.1|30286.9|30266.9|471
1626195600000|2021-07-13 17:00:00|30290.4|30270.4|30293.7|30273.7|30312.4|30282.4|30287|30249|661
1626195900000|2021-07-13 17:05:00|30294.1|30274.1|30286.5|30266.5|30295|30275|30279.2|30259.2|538
1626196200000|2021-07-13 17:10:00|30286.6|30266.6|30304.7|30254.7|30306.9|30271|30281|30231.5|804
1626196500000|2021-07-13 17:15:00|30302.8|30252.8|30297.5|30277.5|30312.2|30278.6|30290|30250.1|665
1626196800000|2021-07-13 17:20:00|30296.7|30276.7|30293.2|30273.2|30299.4|30279.4|30288.1|30268.1|608
1626197100000|2021-07-13 17:25:00|30293|30273|30288.5|30268.5|30293.5|30273.5|30288.3|30268.3|457
1626197400000|2021-07-13 17:30:00|30289|30269|30301.2|30251.2|30306|30278.2|30288|30250.9|572
1626197700000|2021-07-13 17:35:00|30302|30252|30307.3|30257.3|30310.6|30274.9|30290.3|30251.8|677
1626198000000|2021-07-13 17:40:00|30306|30256|30304.6|30284.6|30324.4|30289.4|30292.7|30255.9|730
1626198300000|2021-07-13 17:45:00|30304.9|30284.9|30301.2|30251.2|30324|30291|30286.1|30250.1|744
1626198600000|2021-07-13 17:50:00|30301.3|30251.3|30308.5|30258.5|30312.4|30276.2|30286.1|30251.3|486
1626198900000|2021-07-13 17:55:00|30308.9|30258.9|30316|30296|30330.2|30300.9|30292.5|30256.6|638
1626199200000|2021-07-13 18:00:00|30315.9|30295.9|30333.2|30313.2|30361.5|30321.7|30314.8|30279.6|749
1626199500000|2021-07-13 18:05:00|30333.6|30313.6|30330.6|30310.6|30349.8|30315.3|30327|30294.1|500
1626199800000|2021-07-13 18:10:00|30330.3|30310.3|30327.2|30307.2|30344.5|30310.6|30325.1|30290.1|482
1626200100000|2021-07-13 18:15:00|30327.1|30307.1|30331.2|30311.2|30331.3|30311.3|30325.3|30305.3|349
1626200400000|2021-07-13 18:20:00|30331.3|30311.3|30325.2|30305.2|30331.8|30311.8|30324.1|30304.1|421
1626200700000|2021-07-13 18:25:00|30324.6|30304.6|30329.5|30279.5|30340.2|30306.2|30313.5|30274.4|602
1626201000000|2021-07-13 18:30:00|30327.6|30277.6|30348.2|30298.2|30351.8|30301.8|30317|30277.5|546
1626201300000|2021-07-13 18:35:00|30347.2|30297.2|30341.8|30291.8|30350.3|30308.8|30323|30288.2|637
1626201600000|2021-07-13 18:40:00|30341.7|30291.7|30347.6|30297.6|30350.6|30314.5|30323.1|30288.2|616
1626201900000|2021-07-13 18:45:00|30348.4|30298.4|30346.7|30296.7|30353.1|30318.4|30329.7|30293.3|615
1626202200000|2021-07-13 18:50:00|30346.8|30296.8|30349.6|30299.6|30351.4|30317|30328.2|30293.2|588
1626202500000|2021-07-13 18:55:00|30349.7|30299.7|30325|30305|30354.9|30318.2|30324.3|30289.2|623
1626202800000|2021-07-13 19:00:00|30325.3|30305.3|30325.1|30305.1|30345.2|30308.6|30321.8|30292.1|445
1626203100000|2021-07-13 19:05:00|30325|30305|30324.2|30304.2|30341.7|30307.4|30321.1|30287.1|449
1626203400000|2021-07-13 19:10:00|30324.3|30304.3|30326.3|30306.3|30341.5|30307.3|30322.6|30290.6|388
1626203700000|2021-07-13 19:15:00|30326.1|30306.1|30333.8|30313.8|30336.9|30316.9|30324.3|30304.3|491
1626204000000|2021-07-13 19:20:00|30333.6|30313.6|30336.7|30316.7|30338.4|30318.4|30333.1|30313.1|438
1626204300000|2021-07-13 19:25:00|30337|30317|30330.8|30310.8|30353.1|30317.3|30328.6|30292.2|546
1626204600000|2021-07-13 19:30:00|30330.7|30310.7|30331.7|30311.7|30347.4|30313.5|30327.3|30293.5|488
1626204900000|2021-07-13 19:35:00|30331.3|30311.3|30333.8|30313.8|30350.2|30314.6|30329.3|30294.7|432
1626205200000|2021-07-13 19:40:00|30333.7|30313.7|30329.6|30309.6|30350.5|30315.3|30326.3|30297.3|405
1626205500000|2021-07-13 19:45:00|30329.9|30309.9|30333.9|30313.9|30350.6|30315.3|30328.5|30296.1|434
1626205800000|2021-07-13 19:50:00|30334|30314|30347.3|30327.3|30365.8|30329.2|30333|30297|724
1626206100000|2021-07-13 19:55:00|30348|30328|30362.7|30312.7|30370.9|30335.1|30344.6|30307.9|981
1626206400000|2021-07-13 20:00:00|30366.1|30316.1|30355.9|30305.9|30366.6|30324.9|30339.6|30298.2|684
1626206700000|2021-07-13 20:05:00|30356.2|30306.2|30357.3|30307.3|30364.3|30319.7|30339.7|30299.1|730
1626207000000|2021-07-13 20:10:00|30357.5|30307.5|30353.7|30303.7|30360.8|30324|30341.7|30299.7|621
1626207300000|2021-07-13 20:15:00|30354.6|30304.6|30357.1|30307.1|30359|30321.7|30335.8|30298.7|900
1626207600000|2021-07-13 20:20:00|30356.3|30306.3|30353.2|30303.2|30358.9|30319.9|30336.2|30296.6|602
1626207900000|2021-07-13 20:25:00|30353|30303|30356.4|30306.4|30360.1|30322.4|30337|30300.2|717
1626208200000|2021-07-13 20:30:00|30356|30306|30354.6|30304.6|30359.6|30309.6|30350.8|30300.8|508
1626208500000|2021-07-13 20:35:00|30354.8|30304.8|30357.1|30307.1|30357.7|30307.7|30350.1|30300.1|751
1626208800000|2021-07-13 20:40:00|30357.4|30307.4|30348.6|30298.6|30357.8|30307.8|30346|30296|489
1626209100000|2021-07-13 20:45:00|30349.1|30299.1|30350.4|30300.4|30352.5|30302.5|30346.3|30296.3|260
1626209400000|2021-07-13 20:50:00|30351.1|30301.1|30352.3|30302.3|30355.4|30305.4|30345.7|30295.7|471
1626209700000|2021-07-13 20:55:00|30354.4|30303.6|30355.2|30305.2|30367|30307.6|30348.4|30288.8|389
1626210000000|2021-07-13 21:00:00|30365.2|30298|30394.1|30287.1|30397.5|30306.1|30354.5|30279.1|53
1626210300000|2021-07-13 21:05:00|30395.3|30288.3|30397.3|30290.3|30405.4|30298.4|30387.6|30280.6|224
1626210600000|2021-07-13 21:10:00|30399.1|30292.1|30387.4|30280.4|30403.5|30296.5|30375.5|30268.5|277
1626210900000|2021-07-13 21:15:00|30387.8|30280.8|30396.9|30289.9|30401.8|30294.8|30385.5|30278.5|171
1626211200000|2021-07-13 21:20:00|30393.7|30286.7|30400.3|30293.3|30401.4|30294.4|30391.2|30284.2|159
1626211500000|2021-07-13 21:25:00|30400.5|30293.5|30362.7|30295.4|30400.5|30302.5|30349.7|30260|202
1626211800000|2021-07-13 21:30:00|30361.2|30296.2|30362.7|30272|30377.1|30299.7|30348.8|30254.9|318
1626212100000|2021-07-13 21:35:00|30362.5|30271.8|30360.6|30259.6|30368.3|30288.5|30326.6|30252.5|241
1626212400000|2021-07-13 21:40:00|30361.4|30261.5|30356|30269.7|30363.6|30291.5|30330.5|30249.6|222
1626212700000|2021-07-13 21:45:00|30361.2|30258.6|30340.7|30269.8|30370.9|30281.5|30331|30251.3|162
1626213000000|2021-07-13 21:50:00|30355|30260.6|30358.1|30269.3|30367.9|30286.7|30327.3|30243.8|209
1626213300000|2021-07-13 21:55:00|30356.2|30270|30360.6|30269.8|30367.6|30285.7|30335.7|30243.8|230
1626213600000|2021-07-13 22:00:00|30361.6|30270.5|30352.3|30284.1|30367.3|30290.2|30332.2|30262.5|453
1626213900000|2021-07-13 22:05:00|30352.4|30284.2|30357.8|30283.5|30358.8|30293.1|30338.4|30262|230
1626214200000|2021-07-13 22:10:00|30358.4|30284.1|30345.6|30290.9|30358.4|30295.8|30338.6|30282.7|259
1626214500000|2021-07-13 22:15:00|30344.9|30294.9|30355.3|30282.4|30361.1|30295.7|30341.4|30278|191
1626214800000|2021-07-13 22:20:00|30356.3|30281.5|30346.2|30289.5|30359.6|30293.7|30337.8|30278|221
1626215100000|2021-07-13 22:25:00|30347.3|30288.3|30352|30282.3|30356.7|30292.1|30337.7|30278|204
1626215400000|2021-07-13 22:30:00|30352.2|30282.1|30346.6|30286.5|30357.1|30293|30341.5|30278|195
1626215700000|2021-07-13 22:35:00|30346.9|30287.2|30346.7|30286.5|30352.5|30293|30339.4|30284|253
1626216000000|2021-07-13 22:40:00|30347|30286.9|30344.6|30290.8|30351.3|30292.6|30338.4|30282.7|229
1626216300000|2021-07-13 22:45:00|30342.6|30291|30344.9|30290.9|30349.2|30293.3|30340.2|30286.1|266
1626216600000|2021-07-13 22:50:00|30347|30287.2|30352.1|30286.7|30354.1|30293.4|30341.6|30282.5|198
1626216900000|2021-07-13 22:55:00|30352.8|30286.2|30353.3|30285.7|30356.6|30290.5|30347.2|30281.7|261
1626217200000|2021-07-13 23:00:00|30352.3|30289.5|30353.3|30291.3|30358.5|30294.3|30350.3|30287.2|401
1626217500000|2021-07-13 23:05:00|30355.7|30291.8|30352.4|30289.8|30356.3|30295.9|30348.5|30284.4|344
1626217800000|2021-07-13 23:10:00|30352.7|30289.5|30355.8|30297.6|30359.8|30297.6|30349.1|30287.2|426
1626218100000|2021-07-13 23:15:00|30356.3|30297.2|30355.6|30292.6|30360.3|30299|30351.7|30289.6|296
1626218400000|2021-07-13 23:20:00|30356.4|30292|30358.6|30291|30359.5|30298.7|30349.9|30289.9|228
1626218700000|2021-07-13 23:25:00|30358.4|30290.8|30358.7|30294.2|30363.3|30303.5|30353|30289.4|291
1626219000000|2021-07-13 23:30:00|30361.5|30290.9|30357.4|30295.1|30362.1|30296.4|30352.7|30290.2|279
1626219300000|2021-07-13 23:35:00|30357.5|30292.9|30361.9|30294.9|30364.8|30299|30355.1|30291.2|375
1626219600000|2021-07-13 23:40:00|30361.6|30294.7|30366.5|30299.5|30368.6|30302.6|30358.3|30294.7|470
1626219900000|2021-07-13 23:45:00|30363.5|30301.6|30366.8|30299.6|30369.2|30304|30361|30297.1|460
1626220200000|2021-07-13 23:50:00|30365.8|30301|30365.8|30311.8|30369.2|30313|30359.7|30296.5|466
1626220500000|2021-07-13 23:55:00|30365.7|30312.4|30368.2|30308.4|30369|30312.9|30363.2|30307.4|488
1626220800000|2021-07-14 00:00:00|30364.8|30307.6|30364|30314|30370.9|30316.3|30362.6|30303.4|552
1626221100000|2021-07-14 00:05:00|30365.8|30309.8|30366.6|30315.1|30368.1|30315.9|30361.9|30309|437
1626221400000|2021-07-14 00:10:00|30366.5|30314.9|30367.2|30317.2|30370.7|30318.4|30364.2|30312|543
1626221700000|2021-07-14 00:15:00|30365.4|30315.4|30370.7|30317|30372.6|30320.7|30363.3|30312.3|400
1626222000000|2021-07-14 00:20:00|30367.2|30317.5|30367.5|30317.5|30372.1|30320.4|30362.7|30312.7|387
1626222300000|2021-07-14 00:25:00|30365.6|30315.6|30357.1|30307.1|30371.5|30321|30354.5|30304.5|484
1626222600000|2021-07-14 00:30:00|30355.9|30305.9|30358|30308|30364.1|30313.5|30355.2|30305.2|376
1626222900000|2021-07-14 00:35:00|30357.6|30307.6|30359.5|30309.5|30365|30312|30354.9|30304.9|380
1626223200000|2021-07-14 00:40:00|30361.6|30311.6|30364.1|30314.1|30368.5|30318.5|30359.4|30309.4|436
1626223500000|2021-07-14 00:45:00|30364|30314|30357.5|30307.5|30364|30314|30352.7|30302.7|392
1626223800000|2021-07-14 00:50:00|30359.4|30309.4|30356.7|30306.7|30362.7|30312.7|30355|30305|468
1626224100000|2021-07-14 00:55:00|30357|30307|30362.1|30312.1|30363.2|30313.2|30357|30307|520
1626224400000|2021-07-14 01:00:00|30361|30311|30357.1|30307.1|30363.4|30313.4|30353.9|30303.9|524
1626224700000|2021-07-14 01:05:00|30356.6|30306.6|30371.5|30321.5|30374.1|30324.1|30351.4|30301.4|503
1626225000000|2021-07-14 01:10:00|30370.4|30320.4|30369.9|30319.9|30374|30324|30368.4|30318.4|483
1626225300000|2021-07-14 01:15:00|30369.3|30319.3|30369.1|30319.1|30371.2|30321.2|30354|30304|600
1626225600000|2021-07-14 01:20:00|30368.9|30318.9|30371.2|30321.2|30373|30323|30357.6|30307.6|564
1626225900000|2021-07-14 01:25:00|30371.1|30321.1|30369.3|30319.3|30371.8|30321.8|30355.1|30305.1|474
1626226200000|2021-07-14 01:30:00|30368.7|30318.7|30363.4|30313.4|30370.6|30320.6|30350.6|30300.6|546
1626226500000|2021-07-14 01:35:00|30363.2|30313.2|30362.2|30312.2|30366.4|30316.4|30348.4|30298.4|503
1626226800000|2021-07-14 01:40:00|30361.8|30311.8|30366.8|30316.8|30368.4|30318.4|30352.3|30302.3|455
1626227100000|2021-07-14 01:45:00|30366.5|30316.5|30369.6|30319.6|30373.2|30323.2|30354.6|30304.6|504
1626227400000|2021-07-14 01:50:00|30369.3|30319.3|30368.9|30318.9|30372.1|30322.1|30355.4|30305.4|458
1626227700000|2021-07-14 01:55:00|30368.7|30318.7|30363.2|30313.2|30371.2|30321.2|30355.7|30305.7|465
1626228000000|2021-07-14 02:00:00|30363.1|30313.1|30363.9|30313.9|30369.6|30319.6|30348.2|30298.2|846
1626228300000|2021-07-14 02:05:00|30364.1|30314.1|30372.8|30322.8|30376.1|30326.1|30356.1|30306.1|605
1626228600000|2021-07-14 02:10:00|30372.6|30322.6|30374.9|30324.9|30375.2|30325.2|30356.8|30306.8|462
1626228900000|2021-07-14 02:15:00|30374.4|30324.4|30366.9|30316.9|30375.8|30325.8|30356.3|30306.3|457
1626229200000|2021-07-14 02:20:00|30366|30316|30368.1|30318.1|30371|30321|30348.6|30298.6|493
1626229500000|2021-07-14 02:25:00|30368.4|30318.4|30365.8|30315.8|30371.6|30321.6|30353.6|30303.6|443
1626229800000|2021-07-14 02:30:00|30366.2|30316.2|30368.3|30318.3|30369.2|30319.2|30353|30301|448
1626230100000|2021-07-14 02:35:00|30369.4|30319.4|30366.5|30316.5|30370.7|30320.7|30354.8|30304.8|401
1626230400000|2021-07-14 02:40:00|30366.4|30316.4|30366.3|30316.3|30368.6|30318.6|30351|30301|317
1626230700000|2021-07-14 02:45:00|30365.9|30315.9|30358|30308|30366.7|30316.7|30349.2|30299.2|332
1626231000000|2021-07-14 02:50:00|30357.9|30307.9|30361.3|30311.3|30362.3|30312.3|30343.6|30293.6|335
1626231300000|2021-07-14 02:55:00|30361.4|30311.4|30356.8|30306.8|30363.8|30313.8|30345.3|30295.3|416
1626231600000|2021-07-14 03:00:00|30357.5|30307.5|30360.8|30310.8|30362.1|30312.1|30345.4|30295.4|395
1626231900000|2021-07-14 03:05:00|30361.1|30311.1|30360.4|30310.4|30362.1|30312.1|30358.7|30308.7|321
1626232200000|2021-07-14 03:10:00|30360.1|30310.1|30360|30310|30361.6|30311.6|30346.6|30296.6|307
1626232500000|2021-07-14 03:15:00|30360.1|30310.1|30357.8|30307.8|30360.5|30310.5|30356.6|30306.6|330
1626232800000|2021-07-14 03:20:00|30357.7|30307.7|30359.4|30309.4|30360.9|30310.9|30342.7|30292.7|348
1626233100000|2021-07-14 03:25:00|30359.5|30309.5|30359.6|30309.6|30362.2|30312.2|30344.5|30294.5|353
1626233400000|2021-07-14 03:30:00|30360.2|30310.2|30358.5|30308.5|30362.7|30312.7|30349.3|30299.3|298
1626233700000|2021-07-14 03:35:00|30358.4|30308.4|30359.5|30309.5|30360.3|30310.3|30356.5|30306.5|265
1626234000000|2021-07-14 03:40:00|30359.7|30309.7|30361.3|30311.3|30362.4|30312.4|30358.9|30308.9|218
1626234300000|2021-07-14 03:45:00|30362.2|30312.2|30361.4|30311.4|30363.2|30313.2|30358.9|30308.9|270
1626234600000|2021-07-14 03:50:00|30361.5|30311.5|30349.7|30299.7|30362.8|30312.8|30343.5|30293.5|298
1626234900000|2021-07-14 03:55:00|30349.9|30299.9|30347.8|30297.8|30351|30301|30335|30285|475
1626235200000|2021-07-14 04:00:00|30347.9|30297.9|30346.1|30296.1|30354|30300.2|30341.8|30288.4|245
1626235500000|2021-07-14 04:05:00|30346.5|30296.5|30345.8|30295.8|30347.5|30297.5|30343.1|30293.1|224
1626235800000|2021-07-14 04:10:00|30345.6|30295.6|30347.1|30297.1|30347.7|30297.7|30343|30293|211
1626236100000|2021-07-14 04:15:00|30347.6|30297.6|30345.5|30295.5|30347.6|30297.6|30342.4|30292.4|239
1626236400000|2021-07-14 04:20:00|30345.7|30295.7|30346|30296|30346.4|30296.4|30342.7|30292.7|226
1626236700000|2021-07-14 04:25:00|30345.5|30295.5|30350.3|30300.3|30350.7|30300.7|30344.5|30294.5|259
1626237000000|2021-07-14 04:30:00|30350.2|30300.2|30349.3|30299.3|30351|30301|30344.7|30294.7|270
1626237300000|2021-07-14 04:35:00|30350|30300|30351.4|30301.4|30353.9|30303.9|30348.5|30298.5|288
1626237600000|2021-07-14 04:40:00|30351.9|30301.9|30354.9|30304.9|30356.1|30306.1|30350.5|30300.5|348
1626237900000|2021-07-14 04:45:00|30354.5|30304.5|30358|30308|30359.3|30309.3|30353.6|30303.6|301
1626238200000|2021-07-14 04:50:00|30357.9|30307.9|30357.4|30307.4|30363.4|30313.4|30355.3|30305.3|361
1626238500000|2021-07-14 04:55:00|30357.5|30307.5|30351.2|30301.2|30358|30308|30345.9|30295.9|388
1626238800000|2021-07-14 05:00:00|30350.6|30300.6|30352.9|30302.9|30355.6|30305.6|30348.2|30298.2|347
1626239100000|2021-07-14 05:05:00|30353|30303|30346.7|30296.7|30353.1|30303.1|30337.9|30287.9|353
1626239400000|2021-07-14 05:10:00|30346.8|30296.8|30345.8|30295.8|30347.7|30297.7|30343|30293|281
1626239700000|2021-07-14 05:15:00|30345.9|30295.9|30333.5|30283.5|30349.3|30299.3|30331.9|30281.9|339
1626240000000|2021-07-14 05:20:00|30333.1|30283.1|30349.7|30299.7|30351.7|30301.7|30319.6|30269.6|435
1626240300000|2021-07-14 05:25:00|30349.5|30299.5|30351.8|30301.8|30354.1|30304.1|30348.3|30298.3|403
1626240600000|2021-07-14 05:30:00|30352.1|30302.1|30355.6|30305.6|30357.1|30307.1|30337.8|30287.8|559
1626240900000|2021-07-14 05:35:00|30356.5|30306.5|30352.2|30302.2|30357|30307|30348.4|30298.4|435
1626241200000|2021-07-14 05:40:00|30352.6|30302.6|30349.5|30299.5|30352.8|30302.8|30347.9|30297.9|390
1626241500000|2021-07-14 05:45:00|30349.4|30299.4|30351.1|30301.1|30353.4|30303.4|30349|30299|253
1626241800000|2021-07-14 05:50:00|30350.8|30300.8|30348.9|30298.9|30353.4|30303.4|30347.3|30297.3|308
1626242100000|2021-07-14 05:55:00|30349.1|30299.1|30341.9|30291.9|30350.6|30300.6|30337.8|30287.8|433
1626242400000|2021-07-14 06:00:00|30341.1|30291.1|30336.5|30286.5|30349.2|30310.5|30307.8|30257.8|670
1626242700000|2021-07-14 06:05:00|30336.6|30286.6|30320.6|30300.6|30337.5|30301|30312|30277.5|464
1626243000000|2021-07-14 06:10:00|30320.4|30300.4|30319.8|30299.8|30322.9|30302.9|30315.4|30295.4|374
1626243300000|2021-07-14 06:15:00|30320.2|30300.2|30321.3|30301.3|30337.5|30302.7|30315.4|30282.4|386
1626243600000|2021-07-14 06:20:00|30321.1|30301.1|30299.9|30279.9|30337|30302.4|30298.3|30266.1|389
1626243900000|2021-07-14 06:25:00|30299.6|30279.6|30292|30272|30314.7|30280.9|30291|30258.1|445
1626244200000|2021-07-14 06:30:00|30291.8|30271.8|30262.7|30242.7|30297.2|30276.4|30262.3|30242.3|505
1626244500000|2021-07-14 06:35:00|30262|30242|30264.4|30244.4|30266|30246|30255.5|30235.5|565
1626244800000|2021-07-14 06:40:00|30263.1|30243.1|30263.7|30243.7|30266|30246|30260.4|30240.4|437
1626245100000|2021-07-14 06:45:00|30263.6|30243.6|30268.9|30248.9|30299.3|30275.8|30261.7|30233.1|628
1626245400000|2021-07-14 06:50:00|30269|30249|30269.9|30249.9|30272.5|30252.5|30267.4|30247.4|411
1626245700000|2021-07-14 06:55:00|30269.8|30249.8|30295.7|30275.7|30298.2|30278.2|30269.5|30249.5|564
1626246000000|2021-07-14 07:00:00|30317.9|30267.9|30320.8|30300.8|30337.5|30304.4|30285|30265|777
1626246300000|2021-07-14 07:05:00|30320.2|30300.2|30314.1|30294.1|30320.6|30300.6|30311.4|30291.4|481
1626246600000|2021-07-14 07:10:00|30313.8|30293.8|30367.2|30317.2|30398.3|30362.8|30311.5|30291.5|741
1626246900000|2021-07-14 07:15:00|30367.3|30317.3|30369.1|30349.1|30394.6|30367.8|30356.7|30317.1|658
1626247200000|2021-07-14 07:20:00|30368.6|30348.6|30379|30359|30399.4|30365|30359.6|30324.5|664
1626247500000|2021-07-14 07:25:00|30379.2|30359.2|30336.2|30316.2|30385.1|30365.1|30333.9|30307.2|621
1626247800000|2021-07-14 07:30:00|30335.9|30315.9|30347.4|30327.4|30348.3|30328.3|30326.9|30306.9|695
1626248100000|2021-07-14 07:35:00|30347.8|30327.8|30333.8|30313.8|30365.6|30334.3|30325.3|30305.3|627
1626248400000|2021-07-14 07:40:00|30334.3|30314.3|30380.8|30360.8|30391.3|30371.3|30333.2|30313.2|645
1626248700000|2021-07-14 07:45:00|30380.5|30360.5|30411.5|30391.5|30417.2|30397.2|30379.3|30359.3|669
1626249000000|2021-07-14 07:50:00|30409.3|30389.3|30413|30393|30419.8|30399.8|30406.4|30386.4|544
1626249300000|2021-07-14 07:55:00|30412.8|30392.8|30433.5|30413.5|30435.4|30415.4|30406.5|30386.5|597
1626249600000|2021-07-14 08:00:00|30433.9|30413.9|30431|30411|30451.2|30425|30423.5|30389.5|700
1626249900000|2021-07-14 08:05:00|30429.9|30409.9|30440.2|30420.2|30454|30429.4|30429.3|30404|657
1626250200000|2021-07-14 08:10:00|30440.7|30420.7|30431.6|30411.6|30445|30425|30423.6|30403.6|580
1626250500000|2021-07-14 08:15:00|30431.8|30411.8|30410.7|30390.7|30436.4|30416.4|30409.7|30383.5|491
1626250800000|2021-07-14 08:20:00|30410.9|30390.9|30411|30391|30434.3|30400.1|30405.7|30383.1|586
1626251100000|2021-07-14 08:25:00|30411.1|30391.1|30399.5|30379.5|30412|30392|30393.8|30373.8|694
1626251400000|2021-07-14 08:30:00|30399.3|30379.3|30401|30381|30401.7|30381.7|30391.1|30371.1|658
1626251700000|2021-07-14 08:35:00|30401.9|30381.9|30443.2|30423.2|30454.6|30423.2|30400.6|30380.6|633
1626252000000|2021-07-14 08:40:00|30443.5|30423.5|30454.1|30434.1|30478|30444.3|30438.3|30404|696
1626252300000|2021-07-14 08:45:00|30453.8|30433.8|30464.9|30444.9|30468.7|30446.1|30451.1|30416.8|612
1626252600000|2021-07-14 08:50:00|30464.4|30444.4|30462.6|30442.6|30467.1|30447.1|30458.2|30438.2|554
1626252900000|2021-07-14 08:55:00|30462.5|30442.5|30447.3|30427.3|30467.4|30447.4|30434.7|30399.8|536
1626253200000|2021-07-14 09:00:00|30447.4|30427.4|30439.1|30419.1|30467.6|30438.1|30439.1|30407.2|562
1626253500000|2021-07-14 09:05:00|30440.8|30420.8|30480.1|30460.1|30488.4|30468.4|30428|30401.8|690
1626253800000|2021-07-14 09:10:00|30480.8|30460.8|30447|30427|30495.1|30461.6|30442.9|30410|661
1626254100000|2021-07-14 09:15:00|30447.1|30427.1|30436.2|30416.2|30460.1|30430.8|30434.9|30399.4|705
1626254400000|2021-07-14 09:20:00|30436.5|30416.5|30440.3|30420.3|30452.6|30429.4|30419.5|30399.5|605
1626254700000|2021-07-14 09:25:00|30440.4|30420.4|30428.9|30408.9|30440.4|30420.4|30417.5|30389.1|534
1626255000000|2021-07-14 09:30:00|30428.7|30408.7|30429.8|30409.8|30446.5|30417|30425.4|30391.1|558
1626255300000|2021-07-14 09:35:00|30429.6|30409.6|30420.7|30400.7|30447|30411.6|30418.7|30385.4|483
1626255600000|2021-07-14 09:40:00|30420.8|30400.8|30416.4|30396.4|30437|30417|30415.9|30395.9|571
1626255900000|2021-07-14 09:45:00|30415.7|30395.7|30393.7|30373.7|30419.6|30398.7|30384.7|30359.5|627
1626256200000|2021-07-14 09:50:00|30393.6|30373.6|30385.3|30365.3|30394|30374|30375|30355|627
1626256500000|2021-07-14 09:55:00|30385.5|30365.5|30408.4|30388.4|30428.9|30395.2|30383.2|30363.2|640
1626256800000|2021-07-14 10:00:00|30408.2|30388.2|30407.9|30387.9|30428.2|30398.1|30405.1|30378.2|587
1626257100000|2021-07-14 10:05:00|30408|30388|30398.2|30378.2|30414.9|30394.9|30396.8|30376.8|485
1626257400000|2021-07-14 10:10:00|30398.1|30378.1|30395.7|30375.7|30399.8|30379.8|30393.4|30373.4|479
1626257700000|2021-07-14 10:15:00|30395.8|30375.8|30399.5|30379.5|30400.8|30380.8|30392.7|30372.7|434
1626258000000|2021-07-14 10:20:00|30399.7|30379.7|30409.8|30389.8|30410.1|30390.1|30397|30377|342
1626258300000|2021-07-14 10:25:00|30409.7|30389.7|30411.4|30391.4|30421.6|30394.1|30406.1|30371|449
1626258600000|2021-07-14 10:30:00|30411.2|30391.2|30390.6|30370.6|30422|30391.2|30390|30370|526
1626258900000|2021-07-14 10:35:00|30390.7|30370.7|30388.4|30368.4|30406.8|30374.6|30384.3|30351.6|439
1626259200000|2021-07-14 10:40:00|30388.3|30368.3|30384.5|30364.5|30389.1|30369.1|30379.2|30359.2|527
1626259500000|2021-07-14 10:45:00|30384.6|30364.6|30381.8|30361.8|30385.2|30365.2|30377.2|30357.2|458
1626259800000|2021-07-14 10:50:00|30381.9|30361.9|30394.6|30374.6|30395.6|30375.6|30379|30359|406
1626260100000|2021-07-14 10:55:00|30394.5|30374.5|30393|30373|30412.4|30378.2|30390.4|30362.4|445
1626260400000|2021-07-14 11:00:00|30391.9|30371.9|30370.3|30350.3|30396.5|30376.5|30365.6|30332.4|593
1626260700000|2021-07-14 11:05:00|30370.1|30350.1|30372.2|30352.2|30377.1|30356.4|30360.2|30325.4|663
1626261000000|2021-07-14 11:10:00|30372.4|30352.4|30338.9|30318.9|30375.5|30355.5|30336.2|30306.6|646
1626261300000|2021-07-14 11:15:00|30338.3|30318.3|30347.4|30327.4|30350|30330|30338|30318|548
1626261600000|2021-07-14 11:20:00|30347.3|30327.3|30344.6|30324.6|30350.5|30330.5|30342.1|30322.1|393
1626261900000|2021-07-14 11:25:00|30344.7|30324.7|30362.3|30342.3|30371.4|30351.4|30341.4|30321.4|385
1626262200000|2021-07-14 11:30:00|30361.7|30341.7|30345.6|30325.6|30366.7|30346.7|30345|30325|489
1626262500000|2021-07-14 11:35:00|30345.5|30325.5|30343.5|30323.5|30363|30330.4|30342.8|30312.8|486
1626262800000|2021-07-14 11:40:00|30344.2|30324.2|30358.7|30338.7|30370.4|30339|30340.9|30320.3|428
1626263100000|2021-07-14 11:45:00|30357.3|30337.3|30370.7|30350.7|30386.1|30353.5|30354.2|30331.8|484
1626263400000|2021-07-14 11:50:00|30370.8|30350.8|30372.2|30352.2|30378.1|30358.1|30367.3|30347.3|474
1626263700000|2021-07-14 11:55:00|30372.5|30352.5|30366.4|30346.4|30389.8|30359.7|30365.3|30338.7|631
1626264000000|2021-07-14 12:00:00|30365.4|30345.4|30340.4|30320.4|30372.3|30346.4|30338|30304|570
1626264300000|2021-07-14 12:05:00|30339.5|30319.5|30320.3|30300.3|30348.6|30320|30314.8|30285.3|731
1626264600000|2021-07-14 12:10:00|30320.1|30300.1|30328.9|30308.9|30338.3|30318.3|30315.8|30295.8|669
1626264900000|2021-07-14 12:15:00|30328.7|30308.7|30348.7|30328.7|30350|30330|30328.2|30308.2|695
1626265200000|2021-07-14 12:20:00|30349|30329|30353.8|30333.8|30372.9|30346.4|30347|30317.7|683
1626265500000|2021-07-14 12:25:00|30353.4|30333.4|30346.9|30296.9|30358.1|30333.4|30319.9|30282.8|637
1626265800000|2021-07-14 12:30:00|30344.9|30294.9|30283.9|30233.9|30347|30308.3|30277.7|30227.7|1025
1626266100000|2021-07-14 12:35:00|30284.1|30234.1|30288.9|30268.9|30313.8|30275.5|30263.5|30221.7|962
1626266400000|2021-07-14 12:40:00|30288.1|30268.1|30302.8|30282.8|30317.5|30284.8|30285.9|30255.1|955
1626266700000|2021-07-14 12:45:00|30303.2|30283.2|30301.5|30281.5|30319.5|30285.8|30279.5|30245|797
1626267000000|2021-07-14 12:50:00|30301.7|30281.7|30313.7|30263.7|30334.8|30301.6|30298.3|30263|789
1626267300000|2021-07-14 12:55:00|30299.8|30279.8|30296.5|30276.5|30313.8|30285.4|30284.6|30251.5|792
1626267600000|2021-07-14 13:00:00|30296.6|30276.6|30302.6|30282.6|30332.5|30300.3|30288.3|30263.7|866
1626267900000|2021-07-14 13:05:00|30301.9|30281.9|30331|30311|30347.1|30313|30296.8|30276.8|765
1626268200000|2021-07-14 13:10:00|30330.7|30310.7|30371.8|30351.8|30392.8|30359.2|30324.9|30304.9|770
1626268500000|2021-07-14 13:15:00|30371.3|30351.3|30376.6|30356.6|30389.2|30367|30353.8|30321.8|677
1626268800000|2021-07-14 13:20:00|30376.7|30356.7|30397.6|30377.6|30432|30393.9|30373.9|30352.4|764
1626269100000|2021-07-14 13:25:00|30397.1|30377.1|30381.5|30361.5|30408.7|30377.3|30381.2|30351.9|636
1626269400000|2021-07-14 13:30:00|30381.6|30361.6|30385.3|30365.3|30400.8|30366.4|30359.7|30325.4|652
1626269700000|2021-07-14 13:35:00|30385.6|30365.6|30399.9|30379.9|30416.8|30381.8|30384|30358.3|557
1626270000000|2021-07-14 13:40:00|30399.2|30379.2|30390.1|30370.1|30418.3|30387.8|30380.7|30345.9|617
1626270300000|2021-07-14 13:45:00|30390.4|30370.4|30368.8|30348.8|30391.3|30371.3|30365.6|30335.1|611
1626270600000|2021-07-14 13:50:00|30369.2|30349.2|30361.8|30341.8|30380.9|30352.8|30358.7|30328.5|601
1626270900000|2021-07-14 13:55:00|30361.9|30341.9|30363|30343|30371.3|30351.3|30358.2|30338.2|784
1626271200000|2021-07-14 14:00:00|30363.2|30343.2|30400.1|30380.1|30417.7|30383.9|30354|30325.7|986
1626271500000|2021-07-14 14:05:00|30400.4|30380.4|30397.5|30377.5|30418.3|30398.3|30396|30362.2|836
1626271800000|2021-07-14 14:10:00|30398.3|30378.3|30370|30350|30411.8|30378.7|30368.8|30338.4|852
1626272100000|2021-07-14 14:15:00|30370.5|30350.5|30361.3|30341.3|30386.1|30356.6|30360.7|30336.1|814
1626272400000|2021-07-14 14:20:00|30361.4|30341.4|30371.8|30351.8|30371.9|30351.9|30358.4|30338.4|733
1626272700000|2021-07-14 14:25:00|30372.1|30352.1|30393.9|30343.9|30393.9|30356.7|30359.5|30335|832
1626273000000|2021-07-14 14:30:00|30394.3|30344.3|30387.1|30367.1|30411.7|30381.3|30369|30336.5|820
1626273300000|2021-07-14 14:35:00|30386.6|30366.6|30406.5|30386.5|30425|30390.6|30386.6|30356|776
1626273600000|2021-07-14 14:40:00|30404.9|30384.9|30404.6|30384.6|30419.9|30386|30390.9|30357.5|695
1626273900000|2021-07-14 14:45:00|30404.7|30384.7|30396.2|30376.2|30423.7|30392.4|30396.1|30373.7|793
1626274200000|2021-07-14 14:50:00|30396.1|30376.1|30394|30374|30416.5|30381.2|30380.1|30347.6|862
1626274500000|2021-07-14 14:55:00|30394.2|30374.2|30397.9|30377.9|30431.4|30398|30388.8|30368.8|847
1626274800000|2021-07-14 15:00:00|30399.1|30379.1|30398|30378|30410.1|30390.1|30396|30376|803
1626275100000|2021-07-14 15:05:00|30397.9|30377.9|30407.7|30387.7|30424.4|30394.6|30396.4|30374.4|722
1626275400000|2021-07-14 15:10:00|30407|30387|30394.5|30374.5|30422.4|30389.9|30387.6|30355|626
1626275700000|2021-07-14 15:15:00|30396.7|30376.7|30379.3|30329.3|30401.1|30381.1|30360.3|30322.3|739
1626276000000|2021-07-14 15:20:00|30379.1|30329.1|30355.8|30335.8|30379.8|30344.7|30352.6|30323.2|660
1626276300000|2021-07-14 15:25:00|30355.3|30335.3|30408.1|30358.1|30419.3|30373.1|30354.2|30330.4|836
1626276600000|2021-07-14 15:30:00|30407.5|30357.5|30389.5|30369.5|30412.2|30377.5|30386.8|30354.5|709
1626276900000|2021-07-14 15:35:00|30388.7|30368.7|30380|30360|30391.8|30371.8|30377.4|30357.4|597
1626277200000|2021-07-14 15:40:00|30379.2|30359.2|30379.9|30359.9|30381.4|30361.4|30375.5|30355.5|580
1626277500000|2021-07-14 15:45:00|30379|30359|30398.4|30378.4|30412|30378.4|30379|30345|633
1626277800000|2021-07-14 15:50:00|30397.2|30377.2|30410.6|30360.6|30423.8|30391.2|30389.7|30359.7|760
1626278100000|2021-07-14 15:55:00|30409.8|30359.8|30389.6|30369.6|30409.8|30379.1|30385.7|30359.3|661
1626278400000|2021-07-14 16:00:00|30388.8|30368.8|30375|30355|30403.6|30370.5|30367.4|30332.5|705
1626278700000|2021-07-14 16:05:00|30374.9|30354.9|30374.7|30354.7|30395.9|30358.8|30370.3|30337.6|643
1626279000000|2021-07-14 16:10:00|30374.8|30354.8|30375.9|30355.9|30396.3|30361.9|30373.3|30338.4|643
1626279300000|2021-07-14 16:15:00|30375.6|30355.6|30388.6|30338.6|30393.9|30358.4|30366.9|30334.4|575
1626279600000|2021-07-14 16:20:00|30389.5|30339.5|30339.9|30319.9|30390.4|30344.4|30339.1|30297.7|688
1626279900000|2021-07-14 16:25:00|30340|30320|30342.7|30322.7|30358.4|30324.9|30338.6|30303.5|535
1626280200000|2021-07-14 16:30:00|30342.6|30322.6|30345.2|30325.2|30360.4|30327.9|30335.5|30298.2|506
1626280500000|2021-07-14 16:35:00|30345.5|30325.5|30325.4|30305.4|30351.6|30326.3|30323|30299.5|592
1626280800000|2021-07-14 16:40:00|30325.5|30305.5|30343.3|30323.3|30361.5|30325.3|30324.4|30304.4|578
1626281100000|2021-07-14 16:45:00|30343|30323|30362.9|30312.9|30364.3|30329.9|30340.8|30308.7|578
1626281400000|2021-07-14 16:50:00|30362.4|30312.4|30335.5|30315.5|30363.9|30330.2|30329.7|30309.7|552
1626281700000|2021-07-14 16:55:00|30335.9|30315.9|30334.9|30314.9|30339.1|30319.1|30332.3|30312.3|545
1626282000000|2021-07-14 17:00:00|30335.1|30315.1|30356.9|30306.9|30358.4|30321.8|30326.2|30293.8|640
1626282300000|2021-07-14 17:05:00|30357.3|30307.3|30360.7|30310.7|30362.5|30326.1|30340.9|30304.5|483
1626282600000|2021-07-14 17:10:00|30360.6|30310.6|30350.2|30330.2|30368.9|30333|30345.8|30309.8|482
1626282900000|2021-07-14 17:15:00|30349|30329|30365|30315|30367.8|30333.2|30346.9|30311.8|541
1626283200000|2021-07-14 17:20:00|30366.2|30316.2|30362.5|30312.5|30368.5|30331.1|30347.1|30311|492
1626283500000|2021-07-14 17:25:00|30362.1|30312.1|30347.1|30327.1|30366.1|30330.9|30346.5|30310|451
1626283800000|2021-07-14 17:30:00|30346.5|30326.5|30348.3|30328.3|30366.9|30331.1|30346.5|30310.9|461
1626284100000|2021-07-14 17:35:00|30348.5|30328.5|30331.4|30311.4|30365.2|30329|30328.3|30297|442
1626284400000|2021-07-14 17:40:00|30331.7|30311.7|30347.6|30297.6|30349.9|30315.1|30328.8|30294.7|404
1626284700000|2021-07-14 17:45:00|30347|30297|30337|30317|30352|30317.2|30330.9|30296|405
1626285000000|2021-07-14 17:50:00|30336.8|30316.8|30323.7|30303.7|30352.6|30319.4|30322.6|30290.2|416
1626285300000|2021-07-14 17:55:00|30323.8|30303.8|30325.2|30305.2|30345.6|30311.8|30318.9|30283.5|452
1626285600000|2021-07-14 18:00:00|30325.1|30305.1|30321|30301|30353.7|30314.4|30319.7|30285.9|490
1626285900000|2021-07-14 18:05:00|30321.3|30301.3|30319.3|30299.3|30339.4|30305|30317.8|30286.2|408
1626286200000|2021-07-14 18:10:00|30319.1|30299.1|30318.7|30298.7|30336.6|30303.3|30316.8|30282.1|354
1626286500000|2021-07-14 18:15:00|30318.6|30298.6|30315.4|30295.4|30331|30298.9|30310.1|30277.2|405
1626286800000|2021-07-14 18:20:00|30315.9|30295.9|30311.8|30291.8|30330.4|30297.5|30308.1|30274|375
1626287100000|2021-07-14 18:25:00|30311.6|30291.6|30322|30272|30332.3|30293.4|30305|30271.5|424
1626287400000|2021-07-14 18:30:00|30321.9|30271.9|30322.9|30272.9|30325|30290.1|30305.4|30270.5|420
1626287700000|2021-07-14 18:35:00|30323.6|30273.6|30321.2|30271.2|30325.7|30290.1|30307.2|30270.1|316
1626288000000|2021-07-14 18:40:00|30321.3|30271.3|30311.8|30261.8|30324.2|30288.4|30304.2|30260.8|420
1626288300000|2021-07-14 18:45:00|30312.7|30262.7|30317.9|30267.9|30319.1|30283.6|30296.4|30260.4|393
1626288600000|2021-07-14 18:50:00|30318|30268|30314.4|30264.4|30320.2|30284|30299.1|30262|405
1626288900000|2021-07-14 18:55:00|30314.8|30264.8|30301.2|30251.2|30316.6|30280.8|30283.1|30245.8|613
1626289200000|2021-07-14 19:00:00|30300.3|30250.3|30286.9|30266.9|30311.2|30273.3|30285|30247.1|484
1626289500000|2021-07-14 19:05:00|30286.7|30266.7|30283|30263|30301.9|30268.5|30281.2|30246.5|406
1626289800000|2021-07-14 19:10:00|30282.9|30262.9|30280.8|30260.8|30297.6|30263.5|30278.5|30243.4|390
1626290100000|2021-07-14 19:15:00|30280.3|30260.3|30295.2|30245.2|30298.7|30263.2|30275.5|30240.3|382
1626290400000|2021-07-14 19:20:00|30295.4|30245.4|30274|30254|30298.9|30263.6|30268.4|30235.2|428
1626290700000|2021-07-14 19:25:00|30274.1|30254.1|30287|30237|30301.9|30257.3|30270.2|30232.8|564
1626291000000|2021-07-14 19:30:00|30286.9|30236.9|30295.9|30245.9|30301.5|30257.6|30271|30235.8|439
1626291300000|2021-07-14 19:35:00|30296|30246|30277.1|30227.1|30310.8|30260.8|30271.6|30225.7|641
1626291600000|2021-07-14 19:40:00|30277.2|30227.2|30282.9|30232.9|30305.6|30255.6|30259.6|30223.7|540
1626291900000|2021-07-14 19:45:00|30282.1|30232.1|30273.9|30223.9|30298.5|30248.5|30255.8|30219.3|511
1626292200000|2021-07-14 19:50:00|30273.6|30223.6|30293|30243|30303.2|30254.8|30261.4|30223.5|622
1626292500000|2021-07-14 19:55:00|30294.8|30244.8|30297.9|30247.9|30300.6|30253.8|30270.7|30233.5|741
1626292800000|2021-07-14 20:00:00|30298.9|30248.9|30301|30251|30308.6|30258.6|30296.7|30246.7|570
1626293100000|2021-07-14 20:05:00|30300.3|30250.3|30296.5|30246.5|30303.9|30253.9|30294.3|30244.3|487
1626293400000|2021-07-14 20:10:00|30296.6|30246.6|30299.3|30249.3|30303.9|30253.9|30294.4|30244.4|824
1626293700000|2021-07-14 20:15:00|30297.7|30247.7|30295.1|30245.1|30301.7|30251.7|30293.7|30243.7|729
1626294000000|2021-07-14 20:20:00|30294.7|30244.7|30298.6|30248.6|30300.5|30250.5|30292.6|30242.6|789
1626294300000|2021-07-14 20:25:00|30298.1|30248.1|30295.6|30245.6|30301.6|30251.6|30292|30242|603
1626294600000|2021-07-14 20:30:00|30296.3|30246.3|30296.9|30246.9|30303.8|30253.8|30292.9|30242.9|415
1626294900000|2021-07-14 20:35:00|30297.2|30247.2|30295.9|30245.9|30298.1|30248.1|30291|30241|185
1626295200000|2021-07-14 20:40:00|30296.3|30246.3|30294.7|30244.7|30301.2|30251.2|30292.4|30242.4|550
1626295500000|2021-07-14 20:45:00|30295|30245|30302.9|30252.9|30303.2|30253.2|30291.8|30241.8|718
1626295800000|2021-07-14 20:50:00|30302.7|30252.7|30297.4|30247.4|30304.8|30254.8|30296.2|30246.2|787
1626296100000|2021-07-14 20:55:00|30296.8|30246.8|30299.5|30249.5|30307.5|30253.2|30294.6|30239.7|795
1626296400000|2021-07-14 21:00:00|30300.8|30247.4|30311.4|30234.1|30314.9|30247.4|30300.8|30231.2|32
1626296700000|2021-07-14 21:05:00|30312.5|30233.9|30311|30224|30330.6|30240|30305.8|30218.6|119
1626297000000|2021-07-14 21:10:00|30325.4|30218.4|30313.9|30223.2|30325.9|30239.5|30298.9|30202.6|156
1626297300000|2021-07-14 21:15:00|30320.9|30213.9|30309.5|30235.2|30321.4|30241|30300.3|30213.9|135
1626297600000|2021-07-14 21:20:00|30302.2|30235.6|30317.1|30219.4|30321.5|30242|30297.9|30214|180
1626297900000|2021-07-14 21:25:00|30318.5|30218.3|30302.6|30235.8|30324.1|30240|30296|30214.3|111
1626298200000|2021-07-14 21:30:00|30311.8|30237.2|30309.8|30224.9|30317.9|30240.2|30298.9|30209.3|184
1626298500000|2021-07-14 21:35:00|30308|30227.7|30306.3|30237.9|30314.7|30240.2|30300.9|30217.5|185
1626298800000|2021-07-14 21:40:00|30306.4|30238|30311.1|30223.6|30314.6|30240.2|30305|30219.5|105
1626299100000|2021-07-14 21:45:00|30309.2|30235.3|30317.1|30218.1|30321.9|30239.4|30305.9|30213.5|257
1626299400000|2021-07-14 21:50:00|30315.7|30221.1|30316.9|30233|30322|30239|30306.4|30211.2|240
1626299700000|2021-07-14 21:55:00|30317.7|30227.4|30315.2|30230.2|30320.2|30237|30307.7|30219.8|307
1626300000000|2021-07-14 22:00:00|30316.3|30231.3|30339.9|30243.9|30346.2|30251.4|30307.1|30230.2|434
1626300300000|2021-07-14 22:05:00|30340|30242.6|30341.5|30250.4|30347.2|30255|30327|30240.1|211
1626300600000|2021-07-14 22:10:00|30342.4|30242.2|30335.5|30248.9|30344.9|30252.7|30326.1|30232.9|198
1626300900000|2021-07-14 22:15:00|30338.6|30248.5|30343.4|30249.1|30349.2|30252|30328|30242.1|241
1626301200000|2021-07-14 22:20:00|30338.6|30249.4|30341.4|30252|30345.3|30253|30325.8|30237.5|244
1626301500000|2021-07-14 22:25:00|30340.8|30252.1|30339.4|30250.4|30348.5|30254|30328|30234|207
1626301800000|2021-07-14 22:30:00|30336.4|30248.7|30337.4|30255.1|30346.7|30256.6|30328.8|30243.4|334
1626302100000|2021-07-14 22:35:00|30332.9|30252.5|30337.7|30249.1|30342.2|30256.6|30330.7|30244.9|281
1626302400000|2021-07-14 22:40:00|30338.6|30247|30329.1|30249.5|30341.7|30258.3|30328|30245.2|268
1626302700000|2021-07-14 22:45:00|30329.2|30249.8|30332.8|30247.3|30340.9|30257.3|30325.7|30243.3|229
1626303000000|2021-07-14 22:50:00|30331.9|30246.1|30336.7|30251.7|30342.9|30259.5|30324.4|30244.5|300
1626303300000|2021-07-14 22:55:00|30336.6|30251.5|30335.7|30253.3|30340|30256.3|30325|30246.2|324
1626303600000|2021-07-14 23:00:00|30333.6|30253.5|30339.3|30252.6|30343.4|30259.7|30327.6|30245.7|292
1626303900000|2021-07-14 23:05:00|30337.1|30250.1|30339.9|30254|30344|30261|30328.2|30240.4|413
1626304200000|2021-07-14 23:10:00|30338.4|30250.8|30339|30254.3|30346.4|30261.6|30331.3|30242.5|465
1626304500000|2021-07-14 23:15:00|30339.6|30254.5|30342.4|30250|30357.4|30258.3|30332.2|30244.6|280
1626304800000|2021-07-14 23:20:00|30341.6|30250.5|30345.1|30253.1|30353.7|30257.2|30332.8|30243.4|373
1626305100000|2021-07-14 23:25:00|30344.2|30253|30336.6|30251.1|30352.2|30257.4|30330.4|30247.7|388
1626305400000|2021-07-14 23:30:00|30337|30252.1|30337.2|30254.1|30345.4|30257.2|30329.8|30246.7|415
1626305700000|2021-07-14 23:35:00|30336.7|30254.2|30336.5|30255|30343.8|30259.9|30330.8|30251.1|404
1626306000000|2021-07-14 23:40:00|30338.7|30253.9|30334.8|30257.7|30344.4|30259|30330.7|30251.8|427
1626306300000|2021-07-14 23:45:00|30335.4|30255.8|30334.9|30252.7|30344.8|30259|30328|30249.9|455
1626306600000|2021-07-14 23:50:00|30332.5|30252.9|30331.3|30254.1|30342|30262.3|30327.8|30248.2|382
1626306900000|2021-07-14 23:55:00|30334|30256.5|30333.2|30258.7|30340.4|30265.5|30329.2|30255|639
1626307200000|2021-07-15 00:00:00|30330.2|30256.1|30331.3|30270|30344.1|30275|30322.8|30249.2|595
1626307500000|2021-07-15 00:05:00|30330|30270.6|30336.1|30273.4|30339.7|30277.9|30323.4|30256.7|425
1626307800000|2021-07-15 00:10:00|30336.6|30272.3|30333.7|30271.9|30342|30282|30328.6|30270.2|377
1626308100000|2021-07-15 00:15:00|30334|30272.1|30327.6|30277.6|30341.6|30281.1|30325.5|30266.2|502
1626308400000|2021-07-15 00:20:00|30327.8|30277.8|30322.9|30271.6|30330.9|30280.9|30319.2|30264.6|422
1626308700000|2021-07-15 00:25:00|30323.4|30271.1|30323.5|30273.5|30329.8|30275|30320.1|30268.1|443
1626309000000|2021-07-15 00:30:00|30324|30273.9|30326.6|30272.5|30332.7|30277.2|30320.1|30263.4|559
1626309300000|2021-07-15 00:35:00|30324.9|30274.6|30326|30273.3|30332|30277.3|30321.4|30269|535
1626309600000|2021-07-15 00:40:00|30326.1|30273.9|30326.9|30268.4|30333|30277|30320.7|30266.8|568
1626309900000|2021-07-15 00:45:00|30326.6|30268.6|30330.9|30273.9|30339.8|30278.1|30321.4|30265.5|571
1626310200000|2021-07-15 00:50:00|30331.4|30274.1|30343.2|30281|30351.4|30284.3|30322.5|30268.5|689
1626310500000|2021-07-15 00:55:00|30344.2|30280.4|30347.4|30293.2|30355.8|30302.4|30337.2|30268.9|849
1626310800000|2021-07-15 01:00:00|30345.1|30294|30356.3|30306.3|30358.8|30308.8|30336|30272.9|858
1626311100000|2021-07-15 01:05:00|30356|30306|30354.8|30304.8|30357.7|30307.7|30349.3|30299.3|630
1626311400000|2021-07-15 01:10:00|30354.3|30304.3|30357.6|30307.6|30359.7|30309.7|30350.4|30300.4|632
1626311700000|2021-07-15 01:15:00|30357.8|30307.8|30352.3|30302.3|30360.6|30310.6|30351.4|30301.4|406
1626312000000|2021-07-15 01:20:00|30351.8|30301.8|30342.7|30292.7|30353.2|30303.2|30339.8|30289.8|440
1626312300000|2021-07-15 01:25:00|30342.9|30292.9|30346.4|30296.4|30351.1|30301.1|30342.6|30292.6|371
1626312600000|2021-07-15 01:30:00|30345.2|30295.2|30344.2|30294.2|30352.8|30311.6|30331.6|30291.7|558
1626312900000|2021-07-15 01:35:00|30343.9|30293.9|30343.5|30293.5|30347.4|30297.4|30338.1|30288.1|534
1626313200000|2021-07-15 01:40:00|30343.6|30293.6|30334.8|30284.8|30343.6|30293.6|30332.9|30282.9|509
1626313500000|2021-07-15 01:45:00|30335|30285|30352.7|30302.7|30353.6|30303.6|30332.9|30282.9|463
1626313800000|2021-07-15 01:50:00|30350.8|30300.8|30347.5|30297.5|30354.4|30304.4|30345.7|30295.7|463
1626314100000|2021-07-15 01:55:00|30347.6|30297.6|30349.3|30299.3|30355.8|30305.8|30346.1|30296.1|446
1626314400000|2021-07-15 02:00:00|30348.9|30298.9|30354.6|30304.6|30357.5|30307.5|30348|30298|486
1626314700000|2021-07-15 02:05:00|30354.1|30304.1|30352.7|30302.7|30356.5|30306.5|30346.8|30296.8|480
1626315000000|2021-07-15 02:10:00|30352.6|30302.6|30353.6|30303.6|30363|30313|30352.3|30302.3|560
1626315300000|2021-07-15 02:15:00|30353.1|30303.1|30351.4|30301.4|30357.4|30307.4|30349.5|30299.5|459
1626315600000|2021-07-15 02:20:00|30351|30301|30354.5|30304.5|30359.7|30309.7|30350.7|30300.7|425
1626315900000|2021-07-15 02:25:00|30354.4|30304.4|30352.2|30302.2|30356.5|30306.5|30350.1|30300.1|376
1626316200000|2021-07-15 02:30:00|30351.6|30301.6|30354.4|30304.4|30356.6|30306.6|30348.7|30298.7|420
1626316500000|2021-07-15 02:35:00|30354.7|30304.7|30350.3|30300.3|30354.9|30304.9|30347.8|30297.8|428
1626316800000|2021-07-15 02:40:00|30350.2|30300.2|30355.1|30305.1|30355.6|30305.6|30349.4|30299.4|405
1626317100000|2021-07-15 02:45:00|30354.9|30304.9|30351.3|30301.3|30356.5|30306.5|30348.3|30298.3|332
1626317400000|2021-07-15 02:50:00|30350.8|30300.8|30352.2|30302.2|30354.9|30304.9|30346.9|30296.9|308
1626317700000|2021-07-15 02:55:00|30352.3|30302.3|30359.1|30309.1|30362.7|30312.7|30351.1|30301.1|483
1626318000000|2021-07-15 03:00:00|30358.3|30308.3|30350.7|30300.7|30359.5|30309.5|30349.5|30299.5|403
1626318300000|2021-07-15 03:05:00|30350.5|30300.5|30353.4|30303.4|30356.7|30306.7|30348|30298|361
1626318600000|2021-07-15 03:10:00|30353|30303|30351.2|30301.2|30355.3|30305.3|30346.9|30296.9|378
1626318900000|2021-07-15 03:15:00|30350.7|30300.7|30346|30296|30353.4|30303.4|30345.1|30295.1|407
1626319200000|2021-07-15 03:20:00|30345.7|30295.7|30351.4|30301.4|30352.3|30302.3|30345.3|30295.3|390
1626319500000|2021-07-15 03:25:00|30350.7|30300.7|30345.8|30295.8|30353.4|30303.4|30344.8|30294.8|345
1626319800000|2021-07-15 03:30:00|30346.6|30296.6|30344.9|30294.9|30350.5|30300.5|30340|30290|385
1626320100000|2021-07-15 03:35:00|30344.4|30294.4|30339.8|30289.8|30346|30296|30338.9|30288.9|298
1626320400000|2021-07-15 03:40:00|30339.9|30289.9|30340.8|30290.8|30342.9|30292.9|30338.1|30288.1|366
1626320700000|2021-07-15 03:45:00|30341.2|30291.2|30340.3|30290.3|30342.4|30292.4|30338.2|30288.2|277
1626321000000|2021-07-15 03:50:00|30340.2|30290.2|30339.3|30289.3|30340.6|30290.6|30336.6|30286.6|299
1626321300000|2021-07-15 03:55:00|30338.8|30288.8|30334.7|30284.7|30340|30290|30333.1|30283.1|379
1626321600000|2021-07-15 04:00:00|30335|30285|30334.5|30284.5|30337.9|30287.9|30330.4|30280.4|327
1626321900000|2021-07-15 04:05:00|30333.9|30283.9|30331|30281|30336.3|30286.3|30330.6|30280.6|304
1626322200000|2021-07-15 04:10:00|30331.4|30281.4|30331.8|30281.8|30335.5|30285.5|30329|30279|393
1626322500000|2021-07-15 04:15:00|30331.5|30281.5|30329.3|30279.3|30333.5|30283.5|30326.3|30276.3|332
1626322800000|2021-07-15 04:20:00|30329|30279|30330|30280|30332.5|30282.5|30326|30276|293
1626323100000|2021-07-15 04:25:00|30330.1|30280.1|30330.8|30280.8|30332.5|30282.5|30326.1|30276.1|297
1626323400000|2021-07-15 04:30:00|30328.6|30278.6|30328.1|30278.1|30333.5|30283.5|30325.6|30275.6|270
1626323700000|2021-07-15 04:35:00|30329|30279|30333.2|30283.2|30333.2|30283.2|30323.1|30273.1|350
1626324000000|2021-07-15 04:40:00|30332.8|30282.8|30331.9|30281.9|30335.2|30285.2|30328.5|30278.5|320
1626324300000|2021-07-15 04:45:00|30332.2|30282.2|30331.8|30281.8|30336.5|30286.5|30329|30279|322
1626324600000|2021-07-15 04:50:00|30332|30282|30334.3|30284.3|30335|30285|30328.6|30278.6|278
1626324900000|2021-07-15 04:55:00|30334.4|30284.4|30346.4|30296.4|30353.9|30303.9|30331.5|30281.5|425
1626325200000|2021-07-15 05:00:00|30345.8|30295.8|30334.8|30284.8|30346|30296|30333.3|30283.3|322
1626325500000|2021-07-15 05:05:00|30332.9|30282.9|30330.6|30280.6|30335.9|30285.9|30326.9|30276.9|387
1626325800000|2021-07-15 05:10:00|30330.8|30280.8|30336.3|30286.3|30340.1|30290.1|30330.2|30280.2|425
1626326100000|2021-07-15 05:15:00|30335.9|30285.9|30339.7|30289.7|30339.8|30289.8|30333.9|30283.9|337
1626326400000|2021-07-15 05:20:00|30339.8|30289.8|30335.8|30285.8|30340.5|30290.5|30332.4|30282.4|342
1626326700000|2021-07-15 05:25:00|30336|30286|30330.3|30280.3|30337.3|30296.9|30316.9|30278.1|290
1626327000000|2021-07-15 05:30:00|30330.4|30280.4|30329.1|30279.1|30331.7|30281.7|30326.8|30276.8|337
1626327300000|2021-07-15 05:35:00|30329.5|30279.5|30328|30278|30330.8|30280.8|30325|30275|353
1626327600000|2021-07-15 05:40:00|30328.5|30278.5|30326.7|30276.7|30330.1|30280.1|30323.5|30273.5|400
1626327900000|2021-07-15 05:45:00|30326.1|30276.1|30319.5|30269.5|30327.6|30288.3|30308.3|30263.4|463
1626328200000|2021-07-15 05:50:00|30319.9|30269.9|30316.1|30266.1|30320.8|30270.8|30314.7|30264.7|480
1626328500000|2021-07-15 05:55:00|30316.2|30266.2|30313.4|30263.4|30320.3|30270.3|30305.2|30237|476
1626328800000|2021-07-15 06:00:00|30313.3|30263.3|30291.7|30271.7|30314.2|30275.6|30289.2|30254.8|512
1626329100000|2021-07-15 06:05:00|30291.9|30271.9|30282|30262|30310.4|30275.4|30280.1|30245.1|497
1626329400000|2021-07-15 06:10:00|30281.5|30261.5|30289.3|30269.3|30306.8|30270.9|30281.5|30247.4|413
1626329700000|2021-07-15 06:15:00|30289.5|30269.5|30278.6|30258.6|30305.9|30271.5|30267.4|30231.8|576
1626330000000|2021-07-15 06:20:00|30297.1|30247.1|30344|30294|30345|30295|30284.6|30247.1|563
1626330300000|2021-07-15 06:25:00|30343.6|30293.6|30335.3|30285.3|30351.8|30301.8|30311.4|30278.5|512
1626330600000|2021-07-15 06:30:00|30335.4|30285.4|30315|30295|30337.2|30302.2|30312.4|30280.7|508
1626330900000|2021-07-15 06:35:00|30314.9|30294.9|30294.7|30274.7|30317|30297|30283.9|30250.7|574
1626331200000|2021-07-15 06:40:00|30294.4|30274.4|30303.2|30283.2|30328.2|30295.8|30292.9|30258.9|609
1626331500000|2021-07-15 06:45:00|30303.3|30283.3|30317.4|30297.4|30332.8|30306.3|30296.2|30265.1|623
1626331800000|2021-07-15 06:50:00|30317.6|30297.6|30347.7|30327.7|30380|30343.6|30317.2|30284|672
1626332100000|2021-07-15 06:55:00|30347.8|30327.8|30354.1|30334.1|30363.7|30336.8|30347.1|30312.6|537
1626332400000|2021-07-15 07:00:00|30354.2|30334.2|30329.3|30309.3|30377.5|30340.5|30324.9|30289.3|784
1626332700000|2021-07-15 07:05:00|30329.1|30309.1|30323.5|30303.5|30347.8|30313.2|30323.5|30290.3|615
1626333000000|2021-07-15 07:10:00|30323.7|30303.7|30313.8|30293.8|30346.6|30313|30291.3|30271.3|712
1626333300000|2021-07-15 07:15:00|30314.4|30294.4|30318.2|30298.2|30333.7|30309.8|30314.2|30279.5|644
1626333600000|2021-07-15 07:20:00|30318.8|30298.8|30339.1|30319.1|30355.9|30322.2|30309.8|30289.8|653
1626333900000|2021-07-15 07:25:00|30338.6|30318.6|30358.1|30338.1|30371.8|30340.6|30338.6|30314.2|667
1626334200000|2021-07-15 07:30:00|30358.5|30338.5|30351.2|30331.2|30368.8|30342.4|30333.5|30297.4|706
1626334500000|2021-07-15 07:35:00|30351.1|30331.1|30363.2|30313.2|30388.1|30361.4|30348.7|30311.9|594
1626334800000|2021-07-15 07:40:00|30363.3|30313.3|30351.3|30331.3|30386.3|30357.1|30344|30309.5|834
1626335100000|2021-07-15 07:45:00|30351.2|30331.2|30330.3|30310.3|30371.8|30346.4|30328.3|30295.3|908
1626335400000|2021-07-15 07:50:00|30329.6|30309.6|30325.3|30305.3|30363.8|30330.5|30311.1|30280.7|908
1626335700000|2021-07-15 07:55:00|30324.5|30304.5|30308|30288|30335.1|30307.2|30306.8|30278.1|685
1626336000000|2021-07-15 08:00:00|30308.6|30288.6|30333.9|30313.9|30362.6|30333.2|30307.9|30287.9|804
1626336300000|2021-07-15 08:05:00|30350.6|30300.6|30330.6|30310.6|30358.9|30326.7|30307.4|30273.2|863
1626336600000|2021-07-15 08:10:00|30330.1|30310.1|30303.6|30283.6|30360.6|30329.6|30302.2|30272.2|724
1626336900000|2021-07-15 08:15:00|30302.8|30282.8|30302.7|30282.7|30317.9|30286.2|30296.3|30262|585
1626337200000|2021-07-15 08:20:00|30302.8|30282.8|30309|30259|30316.5|30282.8|30273.9|30237.4|644
1626337500000|2021-07-15 08:25:00|30309.3|30259.3|30299.2|30279.2|30320.1|30289.2|30278.6|30246.9|760
1626337800000|2021-07-15 08:30:00|30297.9|30277.9|30308.8|30288.8|30310.4|30290.4|30295.7|30275.7|657
1626338100000|2021-07-15 08:35:00|30307.9|30287.9|30307.7|30287.7|30333.7|30302.5|30263.5|30228.9|791
1626338400000|2021-07-15 08:40:00|30305|30285|30293.2|30273.2|30320.5|30287.3|30262.9|30227.3|903
1626338700000|2021-07-15 08:45:00|30292.9|30272.9|30304.1|30284.1|30317.6|30288.7|30291.1|30259.7|717
1626339000000|2021-07-15 08:50:00|30304.5|30284.5|30297.4|30277.4|30321.4|30292.4|30296.5|30263.1|664
1626339300000|2021-07-15 08:55:00|30296.6|30276.6|30302.9|30282.9|30326.1|30291.1|30294.6|30274.6|677
1626339600000|2021-07-15 09:00:00|30303.2|30283.2|30304.3|30284.3|30308.7|30288.7|30299|30279|632
1626339900000|2021-07-15 09:05:00|30304.1|30284.1|30308.4|30288.4|30311|30291|30300.9|30280.9|796
1626340200000|2021-07-15 09:10:00|30307.4|30287.4|30333.2|30313.2|30343.6|30315.1|30307.4|30284.9|603
1626340500000|2021-07-15 09:15:00|30333|30313|30342.4|30322.4|30346.1|30326.1|30332.8|30312.8|617
1626340800000|2021-07-15 09:20:00|30342.9|30322.9|30330.1|30310.1|30349.8|30329.8|30325.9|30305.9|519
1626341100000|2021-07-15 09:25:00|30329.2|30309.2|30336|30316|30346.8|30326.8|30325.5|30305.5|527
1626341400000|2021-07-15 09:30:00|30336.1|30316.1|30336.4|30316.4|30346.7|30325.8|30325.4|30295.2|593
1626341700000|2021-07-15 09:35:00|30336.6|30316.6|30311.4|30291.4|30341.8|30316.6|30311.3|30291.3|539
1626342000000|2021-07-15 09:40:00|30311.6|30291.6|30323.6|30303.6|30340.1|30309.7|30301.8|30269.8|583
1626342300000|2021-07-15 09:45:00|30324.7|30304.7|30327.9|30307.9|30329.9|30309.9|30324|30304|426
1626342600000|2021-07-15 09:50:00|30327.8|30307.8|30334.8|30314.8|30335.1|30315.1|30323.8|30303.8|500
1626342900000|2021-07-15 09:55:00|30334.7|30314.7|30328.7|30308.7|30336.9|30316.9|30324.8|30304.8|565
1626343200000|2021-07-15 10:00:00|30329.8|30309.8|30346.2|30326.2|30358.9|30327.1|30326.5|30302|861
1626343500000|2021-07-15 10:05:00|30346.3|30326.3|30366.1|30346.1|30380.6|30348.9|30338.1|30318.1|701
1626343800000|2021-07-15 10:10:00|30366.2|30346.2|30365|30345|30379.7|30353.4|30364|30329.7|620
1626344100000|2021-07-15 10:15:00|30365.1|30345.1|30351.4|30331.4|30379.6|30351.9|30348.3|30323.3|875
1626344400000|2021-07-15 10:20:00|30351|30331|30376|30356|30382.9|30362.9|30344.3|30324.3|838
1626344700000|2021-07-15 10:25:00|30376.3|30356.3|30397.5|30377.5|30397.7|30377.7|30362.3|30342.3|758
1626345000000|2021-07-15 10:30:00|30397.6|30377.6|30383.6|30363.6|30418.7|30391|30381|30360.6|705
1626345300000|2021-07-15 10:35:00|30383.8|30363.8|30383.1|30363.1|30405.8|30385.8|30372.6|30342.3|682
1626345600000|2021-07-15 10:40:00|30382.8|30362.8|30417.7|30397.7|30419.6|30399.6|30381|30349.2|735
1626345900000|2021-07-15 10:45:00|30417.8|30397.8|30427.7|30407.7|30432.8|30412.8|30416.7|30396.7|592
1626346200000|2021-07-15 10:50:00|30427.4|30407.4|30425.2|30405.2|30434.4|30414.4|30423.7|30403.7|694
1626346500000|2021-07-15 10:55:00|30425|30405|30444.2|30424.2|30446.6|30426.6|30411.1|30379.8|660
1626346800000|2021-07-15 11:00:00|30442|30422|30422|30402|30455.8|30425.4|30402.4|30381.2|751
1626347100000|2021-07-15 11:05:00|30421.9|30401.9|30440.8|30420.8|30444|30424|30421.9|30401.9|728
1626347400000|2021-07-15 11:10:00|30440.9|30420.9|30433.1|30413.1|30449.6|30420.9|30409.1|30389.1|686
1626347700000|2021-07-15 11:15:00|30432.8|30412.8|30443.3|30423.3|30443.6|30423.6|30432.3|30412.3|547
1626348000000|2021-07-15 11:20:00|30443|30423|30444.4|30424.4|30480.5|30450.2|30427.6|30400.7|778
1626348300000|2021-07-15 11:25:00|30444.5|30424.5|30430.3|30410.3|30444.8|30424.8|30426.3|30406.3|602
1626348600000|2021-07-15 11:30:00|30430.1|30410.1|30442.4|30422.4|30444.8|30424.8|30429.8|30409.8|600
1626348900000|2021-07-15 11:35:00|30442.6|30422.6|30441.3|30421.3|30442.6|30422.6|30433.4|30413.4|600
1626349200000|2021-07-15 11:40:00|30441.2|30421.2|30436.4|30416.4|30448.3|30428.3|30435.8|30415.8|619
1626349500000|2021-07-15 11:45:00|30436.3|30416.3|30436|30416|30446.8|30425.6|30423.3|30389.8|609
1626349800000|2021-07-15 11:50:00|30436.2|30416.2|30442|30422|30452.9|30424.1|30432.4|30402.9|589
1626350100000|2021-07-15 11:55:00|30442.7|30422.7|30442.7|30422.7|30462.6|30437.4|30435.8|30412.6|707
1626350400000|2021-07-15 12:00:00|30442.4|30422.4|30444.1|30424.1|30465.6|30433.9|30431.6|30411.6|675
1626350700000|2021-07-15 12:05:00|30444|30424|30438.9|30418.9|30452.1|30432.1|30430.3|30410.3|630
1626351000000|2021-07-15 12:10:00|30438.6|30418.6|30450.3|30430.3|30454|30434|30438.2|30418.2|715
1626351300000|2021-07-15 12:15:00|30451.1|30431.1|30444|30424|30454.4|30434.4|30444|30424|533
1626351600000|2021-07-15 12:20:00|30445.1|30425.1|30431.2|30411.2|30446|30426|30428.8|30408.8|551
1626351900000|2021-07-15 12:25:00|30430.9|30410.9|30450.6|30400.6|30452.2|30413.7|30418.9|30395.6|573
1626352200000|2021-07-15 12:30:00|30449.8|30399.8|30437.9|30417.9|30458.9|30427.7|30426.6|30394.2|756
1626352500000|2021-07-15 12:35:00|30438.9|30418.9|30438.5|30418.5|30443.2|30423.2|30431.4|30411.4|630
1626352800000|2021-07-15 12:40:00|30439.4|30419.4|30434.9|30414.9|30439.4|30419.4|30431.9|30411.9|514
1626353100000|2021-07-15 12:45:00|30435|30415|30435.7|30415.7|30461.8|30441.8|30433.8|30410.1|665
1626353400000|2021-07-15 12:50:00|30435.9|30415.9|30452.2|30432.2|30468.4|30435.9|30434.6|30406.7|714
1626353700000|2021-07-15 12:55:00|30452.5|30432.5|30459.7|30439.7|30465.9|30445.9|30450.9|30430.9|736
1626354000000|2021-07-15 13:00:00|30458|30438|30454.1|30434.1|30476.3|30445.2|30449.5|30418.7|714
1626354300000|2021-07-15 13:05:00|30454|30434|30434.3|30414.3|30454|30434|30432.5|30412.5|710
1626354600000|2021-07-15 13:10:00|30434.2|30414.2|30462.3|30412.3|30463.2|30425.2|30433.9|30409.7|680
1626354900000|2021-07-15 13:15:00|30462.4|30412.4|30446.5|30426.5|30463|30429|30439.7|30407.2|655
1626355200000|2021-07-15 13:20:00|30446.4|30426.4|30442.5|30422.5|30447.1|30427.1|30433.8|30413.8|595
1626355500000|2021-07-15 13:25:00|30442.8|30422.8|30433|30413|30442.8|30422.8|30432.1|30412.1|610
1626355800000|2021-07-15 13:30:00|30433.4|30413.4|30421.9|30401.9|30440.5|30420.5|30417.6|30397.6|564
1626356100000|2021-07-15 13:35:00|30422.4|30402.4|30415.1|30395.1|30425.2|30405.2|30412.8|30392.8|624
1626356400000|2021-07-15 13:40:00|30414.7|30394.7|30411.6|30391.6|30426.7|30406.7|30410.8|30390.8|631
1626356700000|2021-07-15 13:45:00|30411.8|30391.8|30412.7|30392.7|30414.8|30394.8|30407.5|30387.5|582
1626357000000|2021-07-15 13:50:00|30412.6|30392.6|30426|30406|30427.7|30407.7|30411.4|30391.4|551
1626357300000|2021-07-15 13:55:00|30422.5|30402.5|30405.7|30385.7|30425.9|30405.9|30403.4|30383.4|575
1626357600000|2021-07-15 14:00:00|30405.5|30385.5|30388.7|30368.7|30414.5|30394.5|30388|30368|580
1626357900000|2021-07-15 14:05:00|30388.8|30368.8|30380.7|30360.7|30390.3|30370.3|30375.7|30355.7|615
1626358200000|2021-07-15 14:10:00|30380.9|30360.9|30385.6|30365.6|30393.2|30373.2|30377.1|30357.1|720
1626358500000|2021-07-15 14:15:00|30385.4|30365.4|30394.9|30374.9|30395|30375|30384.3|30364.3|505
1626358800000|2021-07-15 14:20:00|30394.5|30374.5|30385.2|30365.2|30398.5|30378.5|30383|30363|590
1626359100000|2021-07-15 14:25:00|30385.1|30365.1|30384.8|30364.8|30389.9|30369.9|30364.8|30344.8|740
1626359400000|2021-07-15 14:30:00|30384|30364|30365.6|30345.6|30384.6|30364.6|30360.4|30340.4|777
1626359700000|2021-07-15 14:35:00|30366|30346|30369.4|30349.4|30372.9|30352.9|30360.6|30340.6|713
1626360000000|2021-07-15 14:40:00|30369.9|30349.9|30383.8|30363.8|30386.3|30366.3|30368|30348|678
1626360300000|2021-07-15 14:45:00|30383.9|30363.9|30380.9|30360.9|30390.8|30370.8|30379.1|30359.1|705
1626360600000|2021-07-15 14:50:00|30381.4|30361.4|30371.5|30351.5|30384.7|30364.7|30365.9|30345.9|755
1626360900000|2021-07-15 14:55:00|30373.3|30353.3|30358.1|30338.1|30373.8|30353.8|30351|30331|750
1626361200000|2021-07-15 15:00:00|30357.7|30337.7|30373.1|30353.1|30398.6|30364.5|30354.4|30334.4|740
1626361500000|2021-07-15 15:05:00|30374.3|30354.3|30351|30331|30374.3|30354.3|30350.3|30330.3|720
1626361800000|2021-07-15 15:10:00|30351.1|30331.1|30353.9|30333.9|30358|30338|30350.4|30330.4|583
1626362100000|2021-07-15 15:15:00|30353.8|30333.8|30358.7|30338.7|30362.2|30342.2|30353.8|30333.8|551
1626362400000|2021-07-15 15:20:00|30358.8|30338.8|30357.2|30337.2|30359.5|30339.5|30337.2|30317.2|564
1626362700000|2021-07-15 15:25:00|30376.3|30326.3|30368.6|30348.6|30387.5|30351.7|30349.8|30317.3|645
1626363000000|2021-07-15 15:30:00|30368.4|30348.4|30402.1|30352.1|30402.6|30365.4|30366.7|30326.5|669
1626363300000|2021-07-15 15:35:00|30402.2|30352.2|30365|30315|30425|30375|30351.3|30310.1|889
1626363600000|2021-07-15 15:40:00|30363.3|30313.3|30383.9|30333.9|30394.9|30344.9|30359|30309|946
1626363900000|2021-07-15 15:45:00|30380.4|30330.4|30393.9|30343.9|30402.2|30352.2|30376.7|30326.7|914
1626364200000|2021-07-15 15:50:00|30396|30346|30373.3|30323.3|30397.7|30351.2|30354.3|30313.4|609
1626364500000|2021-07-15 15:55:00|30372.9|30322.9|30411.5|30361.5|30412.5|30362.5|30359.3|30322.9|750
1626364800000|2021-07-15 16:00:00|30411.3|30361.3|30412.8|30362.8|30416.5|30366.5|30402.7|30352.7|685
1626365100000|2021-07-15 16:05:00|30413.3|30363.3|30416.6|30366.6|30420.4|30370.4|30408.8|30358.8|639
1626365400000|2021-07-15 16:10:00|30417.1|30367.1|30416.7|30366.7|30429.9|30385.3|30405.3|30358.2|714
1626365700000|2021-07-15 16:15:00|30416.3|30366.3|30428.2|30378.2|30431.5|30393.6|30405.3|30366.3|732
1626366000000|2021-07-15 16:20:00|30428.5|30378.5|30415.4|30365.4|30429.4|30379.4|30414.3|30364.3|545
1626366300000|2021-07-15 16:25:00|30415.5|30365.5|30410.1|30360.1|30417.3|30367.3|30408.3|30358.3|518
1626366600000|2021-07-15 16:30:00|30411.3|30361.3|30417.6|30367.6|30417.9|30367.9|30409.7|30359.7|521
1626366900000|2021-07-15 16:35:00|30417.3|30367.3|30413.4|30363.4|30417.9|30367.9|30410.5|30360.5|508
1626367200000|2021-07-15 16:40:00|30413.3|30363.3|30418.1|30368.1|30421.4|30371.4|30411.4|30361.4|382
1626367500000|2021-07-15 16:45:00|30418.2|30368.2|30412.2|30362.2|30420|30376.9|30392.1|30357.4|421
1626367800000|2021-07-15 16:50:00|30412.3|30362.3|30403.2|30383.2|30418.4|30383.5|30396.1|30361.9|378
1626368100000|2021-07-15 16:55:00|30402.5|30382.5|30400.9|30380.9|30418.6|30384.8|30399.1|30365.5|410
1626368400000|2021-07-15 17:00:00|30400.7|30380.7|30405|30385|30421.9|30385.9|30399|30367.2|435
1626368700000|2021-07-15 17:05:00|30405.2|30385.2|30401.3|30381.3|30405.6|30385.6|30400.7|30380.7|379
1626369000000|2021-07-15 17:10:00|30401.6|30381.6|30409.5|30389.5|30410.4|30390.4|30400.2|30380.2|336
1626369300000|2021-07-15 17:15:00|30409.4|30389.4|30417.9|30397.9|30438.2|30400.8|30409.3|30378.8|619
1626369600000|2021-07-15 17:20:00|30418|30398|30410.1|30390.1|30420|30400|30407.5|30387.5|412
1626369900000|2021-07-15 17:25:00|30409.7|30389.7|30424.9|30374.9|30424.9|30390.5|30405.1|30366.2|543
1626370200000|2021-07-15 17:30:00|30424.8|30374.8|30429.8|30379.8|30433.7|30383.7|30423.6|30373.6|562
1626370500000|2021-07-15 17:35:00|30429.9|30379.9|30430.5|30380.5|30433.3|30383.3|30427.8|30377.8|448
1626370800000|2021-07-15 17:40:00|30430.1|30380.1|30429|30379|30433.9|30383.9|30424.5|30374.5|481
1626371100000|2021-07-15 17:45:00|30428.7|30378.7|30425.9|30375.9|30432.9|30382.9|30424.8|30374.8|569
1626371400000|2021-07-15 17:50:00|30426|30376|30434.7|30384.7|30434.9|30398.7|30412.7|30373.9|475
1626371700000|2021-07-15 17:55:00|30434.4|30384.4|30436.1|30386.1|30437.1|30399.3|30416.6|30376.1|528
1626372000000|2021-07-15 18:00:00|30436.3|30386.3|30421|30401|30442.6|30405.7|30419.1|30384.9|513
1626372300000|2021-07-15 18:05:00|30421.3|30401.3|30417.4|30397.4|30436.7|30401.7|30415.3|30382.3|429
1626372600000|2021-07-15 18:10:00|30417.2|30397.2|30422.1|30402.1|30439.5|30404.4|30417.2|30386.9|439
1626372900000|2021-07-15 18:15:00|30423.3|30403.3|30422.2|30402.2|30443|30405.6|30418.1|30384.7|483
1626373200000|2021-07-15 18:20:00|30422.8|30402.8|30438.2|30388.2|30442.2|30406.5|30418.8|30384.6|462
1626373500000|2021-07-15 18:25:00|30438.4|30388.4|30433.3|30383.3|30439.6|30405.6|30415.9|30381.9|548
1626373800000|2021-07-15 18:30:00|30433.4|30383.4|30417.8|30397.8|30435.1|30399.7|30414|30381.9|483
1626374100000|2021-07-15 18:35:00|30417.7|30397.7|30417.4|30397.4|30421.6|30401.6|30415.1|30395.1|450
1626374400000|2021-07-15 18:40:00|30417.6|30397.6|30419|30399|30420.4|30400.4|30413.5|30393.5|348
1626374700000|2021-07-15 18:45:00|30418.8|30398.8|30413.5|30393.5|30419.5|30399.5|30413.5|30393.5|502
1626375000000|2021-07-15 18:50:00|30413.8|30393.8|30418.6|30398.6|30436.7|30400.9|30413.8|30382.1|577
1626375300000|2021-07-15 18:55:00|30418.5|30398.5|30412|30392|30434.6|30399.1|30411.1|30376.9|605
1626375600000|2021-07-15 19:00:00|30412.2|30392.2|30410|30390|30429.8|30393.5|30408.9|30374.1|512
1626375900000|2021-07-15 19:05:00|30409.9|30389.9|30408.9|30388.9|30425.5|30393.4|30408|30372.6|465
1626376200000|2021-07-15 19:10:00|30409|30389|30407.2|30387.2|30425|30390.1|30405.8|30373.4|432
1626376500000|2021-07-15 19:15:00|30407.1|30387.1|30408.6|30388.6|30426.5|30391.1|30405.3|30373.7|479
1626376800000|2021-07-15 19:20:00|30409|30389|30407|30387|30411|30391|30406.6|30386.6|417
1626377100000|2021-07-15 19:25:00|30406.9|30386.9|30418.3|30368.3|30422.4|30387.7|30403.5|30366.6|501
1626377400000|2021-07-15 19:30:00|30418.2|30368.2|30419.5|30369.5|30421.8|30371.8|30415.5|30365.5|469
1626377700000|2021-07-15 19:35:00|30420.5|30370.5|30397.8|30347.8|30421.5|30371.5|30390|30340|525
1626378000000|2021-07-15 19:40:00|30395.9|30345.9|30396.2|30346.2|30400.9|30350.9|30390.5|30340.5|576
1626378300000|2021-07-15 19:45:00|30396.4|30346.4|30416.8|30362.9|30421.2|30366.9|30367.5|30317.5|651
1626378600000|2021-07-15 19:50:00|30417|30361.9|30406.8|30356.8|30421.5|30370.8|30385.6|30334.6|698
1626378900000|2021-07-15 19:55:00|30407|30357|30394.9|30344.9|30407.8|30357.8|30388.2|30333.1|682
1626379200000|2021-07-15 20:00:00|30395|30345|30389.2|30339.2|30400.5|30350.5|30385.5|30331.8|482
1626379500000|2021-07-15 20:05:00|30388.8|30338.8|30392.9|30342.9|30403.1|30353.1|30384|30333.5|509
1626379800000|2021-07-15 20:10:00|30393.2|30343.2|30394.7|30344.7|30402.6|30352.6|30372.5|30320.1|962
1626380100000|2021-07-15 20:15:00|30395.3|30345.3|30393.2|30343.2|30395.9|30345.9|30382.4|30324.9|704
1626380400000|2021-07-15 20:20:00|30394.2|30344.2|30393.4|30343.4|30395.9|30345.9|30382.2|30324.7|550
1626380700000|2021-07-15 20:25:00|30393.6|30343.6|30401.6|30351.6|30404.9|30354.9|30384.1|30332.5|563
1626381000000|2021-07-15 20:30:00|30400.4|30350.4|30394.3|30344.3|30400.4|30350.4|30375.1|30319.4|504
1626381300000|2021-07-15 20:35:00|30394|30344|30393.2|30343.2|30396.1|30346.1|30389.6|30339.6|255
1626381600000|2021-07-15 20:40:00|30392.8|30342.8|30388|30338|30394.5|30359.2|30378.3|30328.5|340
1626381900000|2021-07-15 20:45:00|30387.6|30337.6|30383.9|30333.9|30393.7|30343.7|30375.7|30323.4|402
1626382200000|2021-07-15 20:50:00|30390.7|30340.7|30385.4|30335.4|30393.6|30343.6|30377|30313.9|484
1626382500000|2021-07-15 20:55:00|30385.5|30335.5|30386.4|30332|30404.1|30342.7|30377.2|30303.9|477
1626382800000|2021-07-15 21:00:00|30392.3|30305.2|30412.5|30305.5|30416.6|30312.5|30392.3|30292|66
1626383100000|2021-07-15 21:05:00|30415.6|30308.6|30408|30301|30417.9|30310.9|30402.5|30295.5|149
1626383400000|2021-07-15 21:10:00|30407.9|30300.9|30407|30300|30415.9|30308.9|30397.6|30293.9|226
1626383700000|2021-07-15 21:15:00|30406.9|30300.6|30408.6|30303.6|30409|30305|30405.4|30298.9|144
1626384000000|2021-07-15 21:20:00|30408.5|30303.1|30406.5|30303.5|30411.8|30310|30401.7|30294.7|182
1626384300000|2021-07-15 21:25:00|30406.2|30303.2|30405|30306.8|30409.3|30308.1|30398.4|30295|141
1626384600000|2021-07-15 21:30:00|30405.3|30307.1|30402.7|30303.9|30409.3|30309.4|30397.5|30300|228
1626384900000|2021-07-15 21:35:00|30403.2|30305.6|30403.8|30308.9|30405.6|30316|30393.1|30304|228
1626385200000|2021-07-15 21:40:00|30404.7|30307.4|30400.7|30310.4|30408.8|30315.5|30392.6|30299.4|323
1626385500000|2021-07-15 21:45:00|30400.8|30308|30400.3|30307.7|30407.9|30316.2|30396.2|30300.8|179
1626385800000|2021-07-15 21:50:00|30400.1|30308.7|30398.3|30307.3|30408.3|30312.1|30394.8|30300.2|182
1626386100000|2021-07-15 21:55:00|30398.1|30308.1|30394|30299.7|30400.3|30311.5|30392.3|30297|201
1626386400000|2021-07-15 22:00:00|30398.8|30298.2|30381.9|30304.6|30400.6|30318.8|30379.4|30298.2|413
1626386700000|2021-07-15 22:05:00|30387.5|30306.8|30388.9|30311.6|30392.4|30318.6|30381.1|30300.5|266
1626387000000|2021-07-15 22:10:00|30389.4|30313.3|30383.7|30314.9|30392|30319.6|30381.4|30302.6|230
1626387300000|2021-07-15 22:15:00|30384.6|30315.1|30390.5|30311.4|30393.1|30321.6|30376.4|30302.5|218
1626387600000|2021-07-15 22:20:00|30387.1|30313|30386.2|30309.6|30394.4|30320.6|30377.1|30301.7|219
1626387900000|2021-07-15 22:25:00|30384.9|30309.8|30383.9|30314.4|30390.4|30321.3|30380.4|30301.8|235
1626388200000|2021-07-15 22:30:00|30384.6|30313.7|30387.3|30315.3|30391.6|30318.8|30380.7|30303.1|272
1626388500000|2021-07-15 22:35:00|30387.2|30315|30382.8|30306|30392.5|30319.8|30380.5|30302.4|215
1626388800000|2021-07-15 22:40:00|30396|30313.1|30384.2|30306|30396|30318.9|30376.4|30302.4|296
1626389100000|2021-07-15 22:45:00|30380.3|30307.5|30378.5|30302.2|30390|30315.1|30373.2|30293.5|513
1626389400000|2021-07-15 22:50:00|30380.6|30307.1|30381.7|30309.1|30387.1|30313.8|30376.2|30298.9|327
1626389700000|2021-07-15 22:55:00|30380.1|30312|30383.8|30309.6|30389.2|30314.3|30375.4|30296.5|286
1626390000000|2021-07-15 23:00:00|30382.7|30309|30383.9|30308.8|30390.6|30318|30379.9|30305.4|433
1626390300000|2021-07-15 23:05:00|30385.6|30309.6|30383.4|30307|30387.7|30317.4|30375.1|30301.7|343
1626390600000|2021-07-15 23:10:00|30382.3|30308.4|30380.4|30303.1|30389.6|30316.8|30378.3|30300.7|434
1626390900000|2021-07-15 23:15:00|30380.6|30304.9|30386.1|30309.7|30391.8|30312.2|30379.6|30297.8|434
1626391200000|2021-07-15 23:20:00|30383.4|30305.3|30381.5|30305.9|30393.1|30316.4|30378.1|30298.3|411
1626391500000|2021-07-15 23:25:00|30387.5|30307.4|30385.8|30304.2|30393.3|30319.2|30376.7|30301.2|401
1626391800000|2021-07-15 23:30:00|30386.2|30303.9|30391.1|30318.8|30395.9|30319.8|30379.1|30299.5|440
1626392100000|2021-07-15 23:35:00|30396.9|30314|30392.5|30323.7|30399.2|30329|30382.6|30307.1|402
1626392400000|2021-07-15 23:40:00|30392.2|30324.5|30397.6|30329.7|30400.8|30332.3|30388.1|30319.4|675
1626392700000|2021-07-15 23:45:00|30393.3|30332.8|30397.8|30326.5|30400.7|30332.8|30387.6|30320.8|473
1626393000000|2021-07-15 23:50:00|30396.5|30328.1|30391.4|30331.1|30403.8|30333.4|30387.9|30321.5|334
1626393300000|2021-07-15 23:55:00|30393.6|30330.8|30395.8|30321.6|30400.6|30332.2|30387.5|30321.6|272
1626393600000|2021-07-16 00:00:00|30392.5|30321.1|30383.6|30318.6|30400|30332.7|30377.4|30311.5|587
1626393900000|2021-07-16 00:05:00|30384.8|30318.1|30379.5|30315.9|30390|30330.1|30372|30303.7|369
1626394200000|2021-07-16 00:10:00|30378.6|30321.6|30375.1|30317.2|30381|30322.1|30369.6|30307.1|408
1626394500000|2021-07-16 00:15:00|30376.6|30318.9|30384.7|30325.4|30388|30331.1|30373.2|30307.4|466
1626394800000|2021-07-16 00:20:00|30383.3|30326.1|30390|30340|30404.8|30352.9|30379.1|30321.8|597
1626395100000|2021-07-16 00:25:00|30389.8|30339.8|30390.2|30340.2|30396.8|30346.3|30386.8|30336.8|381
1626395400000|2021-07-16 00:30:00|30392|30342|30392.8|30342.8|30397.5|30347.5|30388.6|30338.6|409
1626395700000|2021-07-16 00:35:00|30393.8|30343.8|30389.3|30339.3|30393.8|30343.8|30384.3|30334.3|393
1626396000000|2021-07-16 00:40:00|30389.4|30339.4|30395.2|30345.2|30400|30350|30385.1|30335.1|412
1626396300000|2021-07-16 00:45:00|30394.9|30344.9|30403|30353|30406.6|30356.6|30391.9|30341.9|458
1626396600000|2021-07-16 00:50:00|30403.3|30353.3|30401.9|30351.9|30409|30358.9|30396|30346|509
1626396900000|2021-07-16 00:55:00|30402.9|30352.9|30404.5|30354.5|30411.5|30361.5|30402.4|30352.4|431
1626397200000|2021-07-16 01:00:00|30404.1|30354.1|30410.7|30360.7|30413.7|30363.7|30402.5|30352.5|472
1626397500000|2021-07-16 01:05:00|30411.1|30361.1|30412.9|30362.9|30415.2|30365.2|30401|30351|459
1626397800000|2021-07-16 01:10:00|30412.1|30362.1|30408.9|30358.9|30415.3|30365.3|30405.6|30355.6|452
1626398100000|2021-07-16 01:15:00|30409|30359|30414.4|30364.4|30414.4|30364.4|30403.6|30353.6|480
1626398400000|2021-07-16 01:20:00|30414.2|30364.2|30416.8|30366.8|30418|30368|30409.2|30359.2|343
1626398700000|2021-07-16 01:25:00|30416.9|30366.9|30412.2|30362.2|30416.9|30380.9|30400.9|30356.7|433
1626399000000|2021-07-16 01:30:00|30408.7|30358.7|30409.8|30359.8|30415.5|30378.6|30398.6|30357.4|421
1626399300000|2021-07-16 01:35:00|30408|30358|30415.9|30365.9|30418|30368|30407.8|30357.8|442
1626399600000|2021-07-16 01:40:00|30414.4|30364.4|30423.3|30373.3|30424.4|30374.4|30411.6|30361.6|420
1626399900000|2021-07-16 01:45:00|30421.9|30371.9|30422|30372|30425.9|30375.9|30417.5|30367.5|513
1626400200000|2021-07-16 01:50:00|30422.3|30372.3|30419.8|30369.8|30425.5|30375.5|30415.6|30365.6|457
1626400500000|2021-07-16 01:55:00|30420.2|30370.2|30432.5|30382.5|30432.9|30382.9|30417.1|30367.1|554
1626400800000|2021-07-16 02:00:00|30432.4|30382.4|30419.6|30369.6|30432.4|30382.4|30417.3|30367.3|506
1626401100000|2021-07-16 02:05:00|30420|30370|30419.9|30369.9|30423.5|30388.5|30408.5|30365.8|424
1626401400000|2021-07-16 02:10:00|30421.9|30371.9|30419.7|30369.7|30424.6|30374.6|30416.1|30366.1|401
1626401700000|2021-07-16 02:15:00|30419.5|30369.5|30419.6|30369.6|30422.3|30372.3|30415.4|30365.4|407
1626402000000|2021-07-16 02:20:00|30418.7|30368.7|30419.9|30369.9|30424.5|30374.5|30416.4|30366.4|393
1626402300000|2021-07-16 02:25:00|30419.2|30369.2|30425.3|30375.3|30427.3|30391.1|30410.9|30367.8|313
1626402600000|2021-07-16 02:30:00|30426.6|30376.6|30423.1|30373.1|30426.8|30376.8|30419.9|30369.9|336
1626402900000|2021-07-16 02:35:00|30423.3|30373.3|30422|30372|30425.3|30375.3|30418.2|30368.2|368
1626403200000|2021-07-16 02:40:00|30422.2|30372.2|30417.3|30367.3|30425.5|30375.5|30414.9|30364.9|341
1626403500000|2021-07-16 02:45:00|30417.9|30367.9|30415.3|30365.3|30421.9|30371.9|30413.8|30363.8|324
1626403800000|2021-07-16 02:50:00|30415.6|30365.6|30416.4|30366.4|30420.1|30370.1|30412.7|30362.7|302
1626404100000|2021-07-16 02:55:00|30415.7|30365.7|30414.6|30364.6|30422.2|30372.2|30414.1|30364.1|424
1626404400000|2021-07-16 03:00:00|30415.3|30365.3|30399.5|30349.5|30418.4|30368.4|30396.9|30344|516
1626404700000|2021-07-16 03:05:00|30400.2|30350.2|30399.6|30349.6|30405.4|30355.4|30395.3|30345.3|443
1626405000000|2021-07-16 03:10:00|30399.1|30349.1|30401.5|30351.5|30405.8|30355.8|30397.4|30347.4|322
1626405300000|2021-07-16 03:15:00|30401.7|30351.7|30399.5|30349.5|30405.8|30355.8|30395.6|30345.5|366
1626405600000|2021-07-16 03:20:00|30399|30348.8|30400.3|30350.3|30405.1|30355.1|30394.5|30343.8|315
1626405900000|2021-07-16 03:25:00|30400.9|30350.9|30398.1|30348.1|30401.3|30351.3|30394.5|30341.6|369
1626406200000|2021-07-16 03:30:00|30398|30348|30399.6|30349.6|30402.3|30352.3|30394.5|30344.5|347
1626406500000|2021-07-16 03:35:00|30398.2|30348.2|30396.4|30346.4|30401.7|30351.7|30393|30343|352
1626406800000|2021-07-16 03:40:00|30396.7|30346.7|30399.3|30349.3|30400.7|30350.7|30390.6|30337.6|339
1626407100000|2021-07-16 03:45:00|30399.7|30349.7|30394.1|30344.1|30400.2|30350.2|30388.6|30338.6|368
1626407400000|2021-07-16 03:50:00|30394.4|30344.4|30395|30345|30396.5|30346.5|30389.4|30338.7|368
1626407700000|2021-07-16 03:55:00|30395.5|30345.5|30391|30341|30395.5|30345.5|30387.4|30336.9|359
1626408000000|2021-07-16 04:00:00|30391.1|30341.1|30394.4|30344.4|30395.5|30345.5|30387.8|30336.7|392
1626408300000|2021-07-16 04:05:00|30394|30344|30395.6|30345.6|30398.3|30348.3|30391.2|30338.8|328
1626408600000|2021-07-16 04:10:00|30395.7|30345.7|30387.1|30337.1|30397.7|30347.7|30385.8|30335.7|321
1626408900000|2021-07-16 04:15:00|30388|30338|30390.3|30340.3|30392.9|30342.9|30384.6|30333.6|299
1626409200000|2021-07-16 04:20:00|30389.4|30339.4|30387.3|30334.6|30392.3|30342.3|30385.5|30333|292
1626409500000|2021-07-16 04:25:00|30387.7|30335.8|30388.2|30337.8|30393.1|30343.1|30386.2|30332.9|306
1626409800000|2021-07-16 04:30:00|30389|30339|30392.6|30340.9|30396|30346|30387.4|30333.7|301
1626410100000|2021-07-16 04:35:00|30391.6|30340.8|30399.4|30349.4|30404.2|30354.2|30391|30337.5|419
1626410400000|2021-07-16 04:40:00|30401.7|30351.7|30403.9|30353.9|30404.9|30354.9|30398.8|30348.8|339
1626410700000|2021-07-16 04:45:00|30403.7|30353.7|30400.5|30350.5|30405.3|30355.3|30395.9|30343|343
1626411000000|2021-07-16 04:50:00|30400.4|30350.4|30396.3|30346.3|30403.3|30353.3|30394.8|30339|370
1626411300000|2021-07-16 04:55:00|30398.4|30348.4|30399.9|30349.9|30403.3|30353.3|30396|30345.8|362
1626411600000|2021-07-16 05:00:00|30400.6|30350.6|30399.1|30349.1|30401.2|30351.2|30395.4|30345.4|314
1626411900000|2021-07-16 05:05:00|30399.3|30349.3|30398.4|30348.4|30402.2|30352.2|30396|30346|271
1626412200000|2021-07-16 05:10:00|30397.8|30347.8|30398.6|30348.6|30402.8|30352.8|30394.9|30344.9|294
1626412500000|2021-07-16 05:15:00|30399.1|30349.1|30402.1|30352.1|30403|30353|30396.8|30346.8|331
1626412800000|2021-07-16 05:20:00|30401.6|30351.6|30402.3|30352.3|30404.3|30354.3|30397.8|30347.8|304
1626413100000|2021-07-16 05:25:00|30402.5|30352.5|30398.2|30348.2|30404.3|30354.3|30396.9|30346.9|296
1626413400000|2021-07-16 05:30:00|30397.5|30347.5|30394.4|30344.4|30401|30351|30390.8|30340.8|462
1626413700000|2021-07-16 05:35:00|30393.9|30343.9|30390|30340|30397.6|30347.6|30390|30340|388
1626414000000|2021-07-16 05:40:00|30389.8|30339.8|30391.2|30341.2|30395|30345|30388|30338|383
1626414300000|2021-07-16 05:45:00|30391.8|30341.8|30393.8|30343.8|30395.4|30345.4|30388.5|30338.5|305
1626414600000|2021-07-16 05:50:00|30392.7|30342.7|30395.4|30345.4|30397.9|30347.9|30390.2|30340.2|414
1626414900000|2021-07-16 05:55:00|30397.3|30347.3|30397|30347|30402.7|30352.7|30394.4|30344.4|469
1626415200000|2021-07-16 06:00:00|30396.3|30346.3|30396.2|30346.2|30410.5|30360.5|30390.2|30340.2|731
1626415500000|2021-07-16 06:05:00|30396|30346|30394.6|30344.6|30396.7|30346.7|30389.6|30339.6|452
1626415800000|2021-07-16 06:10:00|30394.7|30344.7|30392.4|30342.4|30397.1|30347.1|30389.7|30339.7|435
1626416100000|2021-07-16 06:15:00|30392.5|30342.5|30409.4|30359.4|30414.9|30375.5|30380|30330|472
1626416400000|2021-07-16 06:20:00|30409.8|30359.8|30400.8|30350.8|30414.4|30378.5|30392.7|30347.1|500
1626416700000|2021-07-16 06:25:00|30400.7|30350.7|30396|30346|30403.7|30353.7|30391.9|30341.9|500
1626417000000|2021-07-16 06:30:00|30396.5|30346.5|30384.3|30334.3|30403.4|30368.9|30377.5|30333.5|620
1626417300000|2021-07-16 06:35:00|30384.1|30334.1|30359.1|30339.1|30388.3|30343.6|30355.5|30321.2|586
1626417600000|2021-07-16 06:40:00|30359.3|30339.3|30375.4|30325.4|30384.2|30340.6|30345.7|30311.5|736
1626417900000|2021-07-16 06:45:00|30375.3|30325.3|30355.2|30305.2|30414.6|30378.9|30353.4|30303.4|734
1626418200000|2021-07-16 06:50:00|30355.3|30305.3|30371.1|30321.1|30396.1|30355.4|30337.9|30302.2|643
1626418500000|2021-07-16 06:55:00|30358|30338|30358.6|30308.6|30402.9|30358.1|30333.1|30297.7|812
1626418800000|2021-07-16 07:00:00|30359.8|30309.8|30370.2|30350.2|30387.7|30351.8|30359.2|30309.8|827
1626419100000|2021-07-16 07:05:00|30369.9|30349.9|30338.8|30318.8|30375.2|30350.4|30335.3|30300.8|684
1626419400000|2021-07-16 07:10:00|30338.9|30318.9|30346|30326|30354.6|30326|30330.3|30298.7|593
1626419700000|2021-07-16 07:15:00|30344.4|30324.4|30344.5|30324.5|30364.4|30329.8|30340.9|30306.2|515
1626420000000|2021-07-16 07:20:00|30344|30324|30340.8|30320.8|30356.1|30326.2|30336.4|30306.1|543
1626420300000|2021-07-16 07:25:00|30340.7|30320.7|30352.8|30332.8|30364.4|30335.1|30339.8|30314.4|652
1626420600000|2021-07-16 07:30:00|30352.6|30332.6|30394.4|30374.4|30417.3|30384.1|30352.3|30327.6|763
1626420900000|2021-07-16 07:35:00|30393.1|30373.1|30401.9|30381.9|30442.6|30404.7|30391.8|30360.2|678
1626421200000|2021-07-16 07:40:00|30400.7|30380.7|30449.6|30429.6|30468.5|30434.4|30393.6|30371.4|788
1626421500000|2021-07-16 07:45:00|30449.2|30429.2|30470|30450|30569.5|30462.5|30438.4|30409.5|849
1626421800000|2021-07-16 07:50:00|30470.4|30450.4|30500|30480|30514.7|30489.3|30466.9|30435.2|648
1626422100000|2021-07-16 07:55:00|30499.5|30479.5|30501.7|30481.7|30517.4|30485.3|30496.3|30462.8|550
1626422400000|2021-07-16 08:00:00|30501.2|30481.2|30526|30476|30539.1|30506.7|30500.8|30457.4|817
1626422700000|2021-07-16 08:05:00|30525.4|30475.4|30507.9|30487.9|30527.6|30494.1|30504.9|30471.9|654
1626423000000|2021-07-16 08:10:00|30508.1|30488.1|30484.1|30434.1|30513.5|30488.4|30472.2|30422.2|860
1626423300000|2021-07-16 08:15:00|30486.4|30436.4|30479.8|30429.8|30504.5|30470.5|30438.8|30411.7|757
1626423600000|2021-07-16 08:20:00|30479.4|30429.4|30449.5|30429.5|30481.8|30449.6|30449.5|30417.4|644
1626423900000|2021-07-16 08:25:00|30450.2|30430.2|30460.7|30410.7|30474.7|30440.7|30431.1|30406.2|680
1626424200000|2021-07-16 08:30:00|30460.8|30410.8|30438.2|30418.2|30460.8|30428.7|30430|30395.8|540
1626424500000|2021-07-16 08:35:00|30438.5|30418.5|30439.2|30419.2|30461.5|30427.8|30436.4|30404.5|494
1626424800000|2021-07-16 08:40:00|30438.9|30418.9|30416.7|30396.7|30442.5|30420.6|30412|30378.3|543
1626425100000|2021-07-16 08:45:00|30416.1|30396.1|30417.9|30367.9|30422.5|30397.2|30392.7|30356.1|655
1626425400000|2021-07-16 08:50:00|30418|30368|30413.7|30393.7|30433.7|30398.2|30398.3|30365.1|622
1626425700000|2021-07-16 08:55:00|30413.5|30393.5|30428|30378|30432.9|30397.4|30405.6|30374.2|671
1626426000000|2021-07-16 09:00:00|30428.4|30378.4|30430.4|30410.4|30445.6|30415.4|30411|30376.8|606
1626426300000|2021-07-16 09:05:00|30430.3|30410.3|30428.4|30408.4|30437|30417|30425.5|30405.5|584
1626426600000|2021-07-16 09:10:00|30428.6|30408.6|30425.6|30405.6|30433.1|30413.1|30418|30398|524
1626426900000|2021-07-16 09:15:00|30428|30408|30425.1|30405.1|30442|30408|30416.8|30385.6|587
1626427200000|2021-07-16 09:20:00|30425|30405|30449.2|30429.2|30452.2|30432.2|30418.5|30398.5|590
1626427500000|2021-07-16 09:25:00|30448.8|30428.8|30437.3|30417.3|30460.2|30429.2|30429.3|30397|546
1626427800000|2021-07-16 09:30:00|30436.9|30416.9|30445.5|30395.5|30452.1|30417.3|30422.4|30388.9|578
1626428100000|2021-07-16 09:35:00|30429.9|30409.9|30421|30401|30440.2|30410.4|30419.2|30386.6|605
1626428400000|2021-07-16 09:40:00|30422.6|30402.6|30423.7|30403.7|30447.5|30412.5|30420.4|30392.3|498
1626428700000|2021-07-16 09:45:00|30424.4|30404.4|30432.9|30412.9|30445.5|30413.1|30420.7|30386.5|661
1626429000000|2021-07-16 09:50:00|30432.5|30412.5|30432.3|30412.3|30442.1|30413|30422|30391.3|661
1626429300000|2021-07-16 09:55:00|30431.7|30411.7|30439.2|30419.2|30447.3|30421|30428.3|30396.9|578
1626429600000|2021-07-16 10:00:00|30439.8|30419.8|30443.8|30423.8|30457.8|30425.9|30437.6|30406.4|555
1626429900000|2021-07-16 10:05:00|30443.6|30423.6|30446.6|30426.6|30448.4|30428.4|30440.2|30420.2|363
1626430200000|2021-07-16 10:10:00|30446.3|30426.3|30449.6|30429.6|30454.4|30434.4|30442.9|30422.9|572
1626430500000|2021-07-16 10:15:00|30450.4|30430.4|30453.8|30433.8|30454.3|30434.3|30444.2|30424.2|466
1626430800000|2021-07-16 10:20:00|30453.3|30433.3|30455.4|30435.4|30459.7|30439.7|30450|30430|479
1626431100000|2021-07-16 10:25:00|30455.3|30435.3|30474.6|30454.6|30498.4|30463.2|30450.3|30426.9|561
1626431400000|2021-07-16 10:30:00|30473.7|30453.7|30479.2|30429.2|30490.6|30460.9|30459.2|30424|625
1626431700000|2021-07-16 10:35:00|30465.8|30445.8|30461.9|30411.9|30481.9|30446.8|30438.4|30403.6|742
1626432000000|2021-07-16 10:40:00|30461.5|30411.5|30455.4|30405.4|30473.3|30438.1|30445.3|30395.3|745
1626432300000|2021-07-16 10:45:00|30455.1|30405.1|30482.2|30432.2|30488.7|30456.4|30443.2|30404|711
1626432600000|2021-07-16 10:50:00|30482.6|30432.6|30484.5|30434.5|30493.8|30461.3|30462.2|30425.8|771
1626432900000|2021-07-16 10:55:00|30485.3|30435.3|30474.4|30454.4|30491.4|30459.8|30468.4|30433.2|636
1626433200000|2021-07-16 11:00:00|30474.7|30454.7|30493.3|30443.3|30495.4|30462.3|30474.2|30439.4|774
1626433500000|2021-07-16 11:05:00|30493.9|30443.9|30480|30460|30495|30461.4|30471.5|30438.3|823
1626433800000|2021-07-16 11:10:00|30481.1|30461.1|30505.2|30455.2|30525.3|30492.6|30477.2|30441.7|702
1626434100000|2021-07-16 11:15:00|30505|30455|30490.1|30440.1|30507.1|30473.3|30473.7|30439.2|661
1626434400000|2021-07-16 11:20:00|30490.8|30440.8|30487.8|30437.8|30495.7|30457.3|30473.5|30433|740
1626434700000|2021-07-16 11:25:00|30486.9|30436.9|30474.1|30454.1|30495.2|30463|30471.1|30435.2|443
1626435000000|2021-07-16 11:30:00|30473.6|30453.6|30487.1|30437.1|30487.5|30457|30470.9|30430.8|599
1626435300000|2021-07-16 11:35:00|30486.9|30436.9|30489.9|30439.9|30491.5|30456.2|30468.1|30434.5|481
1626435600000|2021-07-16 11:40:00|30490|30440|30480.7|30460.7|30496.6|30461.7|30474.8|30439.5|570
1626435900000|2021-07-16 11:45:00|30480.6|30460.6|30516.6|30466.6|30525.3|30485|30480.6|30444.7|773
1626436200000|2021-07-16 11:50:00|30516.9|30466.9|30504.3|30484.3|30528.8|30494.3|30499|30462.8|751
1626436500000|2021-07-16 11:55:00|30503.9|30483.9|30521.5|30471.5|30526.1|30491.8|30502|30466.2|859
1626436800000|2021-07-16 12:00:00|30520.3|30470.3|30504|30484|30530.6|30496.7|30503.2|30466.8|750
1626437100000|2021-07-16 12:05:00|30503.6|30483.6|30497|30477|30525.6|30494.4|30495|30462|720
1626437400000|2021-07-16 12:10:00|30497.1|30477.1|30504.2|30454.2|30524|30489.8|30472.5|30442.1|712
1626437700000|2021-07-16 12:15:00|30489.2|30469.2|30489.2|30439.2|30513.3|30479.8|30461.5|30439.2|768
1626438000000|2021-07-16 12:20:00|30476.1|30456.1|30490.4|30440.4|30493.7|30462.1|30465.1|30431.2|672
1626438300000|2021-07-16 12:25:00|30487.4|30437.4|30478.7|30428.7|30490.2|30453.9|30462.2|30417|663
1626438600000|2021-07-16 12:30:00|30474.9|30424.9|30478.9|30458.9|30510.2|30471.9|30469.8|30423.6|871
1626438900000|2021-07-16 12:35:00|30479.4|30459.4|30501.3|30481.3|30516.5|30481.7|30476.3|30443.3|752
1626439200000|2021-07-16 12:40:00|30500.8|30480.8|30487.1|30467.1|30525.7|30497.8|30482.9|30447.4|808
1626439500000|2021-07-16 12:45:00|30487.5|30467.5|30485.6|30465.6|30493.7|30473.7|30483.2|30463.2|630
1626439800000|2021-07-16 12:50:00|30486|30466|30489.5|30469.5|30503.7|30472|30478.1|30443|613
1626440100000|2021-07-16 12:55:00|30489.6|30469.6|30487.5|30467.5|30493|30473|30481.6|30461.6|548
1626440400000|2021-07-16 13:00:00|30487.1|30467.1|30478.7|30458.7|30496.6|30472.6|30475.4|30445.2|652
1626440700000|2021-07-16 13:05:00|30478.6|30458.6|30469.5|30449.5|30480.6|30460.6|30465.6|30445.6|632
1626441000000|2021-07-16 13:10:00|30469.4|30449.4|30461.4|30441.4|30474.3|30454.3|30460.7|30440.7|546
1626441300000|2021-07-16 13:15:00|30461.7|30441.7|30445.8|30425.8|30463|30443|30438.1|30418.1|714
1626441600000|2021-07-16 13:20:00|30445.9|30425.9|30449.4|30429.4|30453.5|30433.5|30445.7|30425.7|597
1626441900000|2021-07-16 13:25:00|30449.5|30429.5|30450.3|30430.3|30460.4|30440.4|30446.2|30426.2|598
1626442200000|2021-07-16 13:30:00|30451.6|30431.6|30425.9|30405.9|30455.2|30435.2|30422.6|30391.8|752
1626442500000|2021-07-16 13:35:00|30426|30406|30438.2|30418.2|30449.2|30418.9|30425.6|30396.2|638
1626442800000|2021-07-16 13:40:00|30437.9|30417.9|30481.8|30461.8|30487.9|30463|30437.4|30417.4|684
1626443100000|2021-07-16 13:45:00|30481.4|30461.4|30500.5|30480.5|30520.3|30492|30478.6|30458.6|791
1626443400000|2021-07-16 13:50:00|30500.4|30480.4|30467.6|30447.6|30504.5|30484.5|30458.1|30431.9|837
1626443700000|2021-07-16 13:55:00|30466.7|30446.7|30463.7|30413.7|30483.5|30448.6|30428.1|30396.8|800
1626444000000|2021-07-16 14:00:00|30456.9|30406.9|30458|30438|30468.8|30441.3|30436.4|30402.9|839
1626444300000|2021-07-16 14:05:00|30456.9|30436.9|30454.4|30434.4|30487.3|30461.8|30451.9|30418.4|799
1626444600000|2021-07-16 14:10:00|30454.3|30434.3|30469.5|30449.5|30484.5|30450.1|30451.4|30420.2|839
1626444900000|2021-07-16 14:15:00|30469.6|30449.6|30468.8|30448.8|30486.6|30466.6|30459.5|30433.6|754
1626445200000|2021-07-16 14:20:00|30469.2|30449.2|30491.6|30441.6|30506.6|30475.8|30467.4|30438.5|791
1626445500000|2021-07-16 14:25:00|30491.5|30441.5|30462.1|30442.1|30492|30458.1|30456|30436|758
1626445800000|2021-07-16 14:30:00|30462.2|30442.2|30440.8|30420.8|30466.2|30443.9|30423.3|30382.5|799
1626446100000|2021-07-16 14:35:00|30441.2|30421.2|30447.7|30427.7|30476.6|30445|30437.7|30410.1|802
1626446400000|2021-07-16 14:40:00|30447.6|30427.6|30455.6|30435.6|30462.6|30442.6|30443.6|30423.6|735
1626446700000|2021-07-16 14:45:00|30455.9|30435.9|30471.9|30451.9|30474.5|30454.5|30454.1|30434.1|726
1626447000000|2021-07-16 14:50:00|30471.7|30451.7|30430.9|30410.9|30471.8|30451.8|30428.3|30399.5|705
1626447300000|2021-07-16 14:55:00|30432.4|30412.4|30414.4|30394.4|30432.6|30412.6|30412.7|30380.6|817
1626447600000|2021-07-16 15:00:00|30414.8|30394.8|30442.9|30392.9|30453.1|30416.9|30409.9|30376.3|765
1626447900000|2021-07-16 15:05:00|30442.7|30392.7|30421.8|30401.8|30449.7|30416.5|30415.6|30381.8|724
1626448200000|2021-07-16 15:10:00|30421.3|30401.3|30454.6|30434.6|30467.9|30437.6|30420.3|30383|675
1626448500000|2021-07-16 15:15:00|30454.5|30434.5|30456.5|30436.5|30483.5|30454.8|30453.4|30433.1|664
1626448800000|2021-07-16 15:20:00|30456.2|30436.2|30468.8|30448.8|30484.6|30450.2|30454.5|30429.5|602
1626449100000|2021-07-16 15:25:00|30469|30449|30466.3|30446.3|30485.3|30450|30453.4|30420.4|584
1626449400000|2021-07-16 15:30:00|30466.9|30446.9|30475.8|30425.8|30482.5|30448.8|30448.6|30404.6|726
1626449700000|2021-07-16 15:35:00|30475.3|30425.3|30470.3|30420.3|30482.2|30432.2|30445|30395|993
1626450000000|2021-07-16 15:40:00|30470.2|30420.2|30450.5|30430.5|30472.8|30431.2|30431.9|30396.7|776
1626450300000|2021-07-16 15:45:00|30450.1|30430.1|30463.4|30443.4|30480.7|30446|30449.8|30418.3|595
1626450600000|2021-07-16 15:50:00|30463.5|30443.5|30465.5|30445.5|30480.1|30448|30455.2|30421.6|730
1626450900000|2021-07-16 15:55:00|30465.7|30445.7|30448.2|30428.2|30475.2|30446.5|30446.7|30412.3|765
1626451200000|2021-07-16 16:00:00|30448|30428|30446.4|30426.4|30464.2|30429.6|30444.3|30410.5|544
1626451500000|2021-07-16 16:05:00|30447.5|30427.5|30458.7|30408.7|30466.5|30429.8|30442.9|30406.7|585
1626451800000|2021-07-16 16:10:00|30458.3|30408.3|30431.7|30411.7|30462|30424.9|30429.8|30401.7|687
1626452100000|2021-07-16 16:15:00|30432|30412|30430.9|30410.9|30448.3|30417|30427.9|30394|492
1626452400000|2021-07-16 16:20:00|30431.1|30411.1|30450.1|30400.1|30452.5|30416.1|30429.7|30395.6|417
1626452700000|2021-07-16 16:25:00|30450|30400|30440.1|30420.1|30456.4|30421.5|30433.4|30399.2|454
1626453000000|2021-07-16 16:30:00|30440.3|30420.3|30439.9|30419.9|30456.4|30423.3|30438.2|30403.6|424
1626453300000|2021-07-16 16:35:00|30439.7|30419.7|30447.3|30427.3|30457.8|30428.4|30439|30405.1|368
1626453600000|2021-07-16 16:40:00|30445.8|30425.8|30448.2|30428.2|30461.1|30428.2|30444|30408.3|388
1626453900000|2021-07-16 16:45:00|30447.6|30427.6|30453.8|30433.8|30471.4|30436.7|30446.9|30416.4|419
1626454200000|2021-07-16 16:50:00|30454.3|30434.3|30443.7|30423.7|30454.7|30434.7|30443.1|30423.1|384
1626454500000|2021-07-16 16:55:00|30444.1|30424.1|30436.8|30416.8|30456.8|30424.4|30434.2|30403.3|372
1626454800000|2021-07-16 17:00:00|30436.6|30416.6|30431.9|30411.9|30451.4|30418.9|30431.8|30397.4|432
1626455100000|2021-07-16 17:05:00|30431.8|30411.8|30431|30411|30433.6|30413.6|30426.7|30406.7|398
1626455400000|2021-07-16 17:10:00|30430.9|30410.9|30428.4|30408.4|30433.1|30413.1|30428.2|30408.2|300
1626455700000|2021-07-16 17:15:00|30427.7|30407.7|30422.7|30402.7|30439.6|30408.9|30421.7|30389|332
1626456000000|2021-07-16 17:20:00|30422.8|30402.8|30426.5|30406.5|30440.8|30408.5|30421.7|30390.5|294
1626456300000|2021-07-16 17:25:00|30426.4|30406.4|30431.2|30411.2|30446.6|30411.8|30424.4|30391.2|372
1626456600000|2021-07-16 17:30:00|30431.1|30411.1|30438.5|30388.5|30444.9|30411.6|30419.7|30386.9|372
1626456900000|2021-07-16 17:35:00|30438.2|30388.2|30426.1|30406.1|30440.6|30406.9|30417.2|30382.8|439
1626457200000|2021-07-16 17:40:00|30426|30406|30428.2|30408.2|30445.6|30409.9|30424.5|30390.6|393
1626457500000|2021-07-16 17:45:00|30427.3|30407.3|30430.3|30410.3|30431.4|30411.4|30425.7|30405.7|324
1626457800000|2021-07-16 17:50:00|30430.4|30410.4|30435.6|30415.6|30450.8|30416.2|30429.8|30395.3|299
1626458100000|2021-07-16 17:55:00|30435.4|30415.4|30436|30416|30449.7|30416.9|30433.3|30398.1|271
1626458400000|2021-07-16 18:00:00|30435.9|30415.9|30437.1|30417.1|30457.3|30424.5|30435.2|30401.5|497
1626458700000|2021-07-16 18:05:00|30437.4|30417.4|30433.3|30413.3|30451.2|30419.3|30424.6|30392.7|487
1626459000000|2021-07-16 18:10:00|30433.2|30413.2|30430.2|30410.2|30450|30415.1|30428.3|30397.5|452
1626459300000|2021-07-16 18:15:00|30430.3|30410.3|30451.6|30401.6|30452.2|30416.1|30429.4|30395.1|386
1626459600000|2021-07-16 18:20:00|30451.3|30401.3|30450.8|30400.8|30452.4|30419.2|30433|30397.2|411
1626459900000|2021-07-16 18:25:00|30451.1|30401.1|30456.7|30406.7|30457.3|30423.2|30437.8|30400.7|427
1626460200000|2021-07-16 18:30:00|30457.4|30407.4|30446.4|30426.4|30463.1|30428.4|30440.1|30406.6|387
1626460500000|2021-07-16 18:35:00|30446.1|30426.1|30455.4|30405.4|30461|30428.1|30441.3|30404.3|398
1626460800000|2021-07-16 18:40:00|30455.3|30405.3|30439.8|30419.8|30458.3|30424|30437.2|30401.5|466
1626461100000|2021-07-16 18:45:00|30440.5|30420.5|30435.7|30415.7|30459.5|30423.8|30435.5|30402.2|563
1626461400000|2021-07-16 18:50:00|30435.4|30415.4|30451.3|30401.3|30453.3|30419.1|30432.2|30397|358
1626461700000|2021-07-16 18:55:00|30452|30402|30445|30425|30459.1|30427|30433.6|30398|500
1626462000000|2021-07-16 19:00:00|30445.9|30425.9|30447.2|30427.2|30464.1|30429.7|30443.7|30408.9|372
1626462300000|2021-07-16 19:05:00|30447.4|30427.4|30451|30431|30465.9|30431.7|30446.3|30412.2|310
1626462600000|2021-07-16 19:10:00|30450.9|30430.9|30456.7|30436.7|30471.5|30438|30449.6|30419|379
1626462900000|2021-07-16 19:15:00|30456.2|30436.2|30467.4|30417.4|30471.9|30439.3|30452.6|30415.8|415
1626463200000|2021-07-16 19:20:00|30466.6|30416.6|30470.1|30420.1|30473.2|30437.9|30450.9|30416|396
1626463500000|2021-07-16 19:25:00|30470.6|30420.6|30473.6|30423.6|30474.5|30440.6|30455.5|30419.7|390
1626463800000|2021-07-16 19:30:00|30473.5|30423.5|30480.6|30430.6|30488.2|30449.4|30468.8|30423.5|559
1626464100000|2021-07-16 19:35:00|30484.8|30434.8|30483.3|30433.3|30487.3|30437.3|30471.9|30421.9|468
1626464400000|2021-07-16 19:40:00|30483.2|30433.2|30485.1|30435.1|30487.6|30437.6|30477.6|30427.6|396
1626464700000|2021-07-16 19:45:00|30484.7|30434.7|30473.6|30423.6|30495|30438.3|30471|30416.7|427
1626465000000|2021-07-16 19:50:00|30472.9|30422.9|30474.1|30424.1|30490.8|30436.1|30470.2|30420.2|509
1626465300000|2021-07-16 19:55:00|30473.4|30423.4|30481.7|30431.7|30485.2|30435.2|30469.5|30413.4|798
1626465600000|2021-07-16 20:00:00|30482.1|30432.1|30491|30441|30497.9|30447.9|30475.2|30425.2|671
1626465900000|2021-07-16 20:05:00|30488|30438|30488.2|30438.2|30492.8|30442.8|30481.1|30431.1|683
1626466200000|2021-07-16 20:10:00|30488.5|30438.5|30489.3|30439.3|30495.1|30445.1|30482.7|30432.7|540
1626466500000|2021-07-16 20:15:00|30489.7|30439.7|30486.8|30436.8|30491.6|30441.6|30482.5|30432.5|537
1626466800000|2021-07-16 20:20:00|30484.9|30434.9|30485.8|30435.8|30487.9|30437.9|30479.3|30428.8|384
1626467100000|2021-07-16 20:25:00|30486|30436|30480.5|30430.5|30486.1|30436.1|30478.8|30428.8|377
1626467400000|2021-07-16 20:30:00|30480.3|30430.3|30481.6|30431.6|30485.5|30434.5|30476.1|30425.2|448
1626467700000|2021-07-16 20:35:00|30481.3|30431.3|30481.9|30431.9|30486.7|30434.9|30476.8|30424.4|461
1626468000000|2021-07-16 20:40:00|30482.2|30432.2|30470.8|30420.8|30501|30432.9|30469.2|30401.7|461
1626468300000|2021-07-16 20:45:00|30471.1|30421.1|30473.7|30423.7|30502.5|30429.4|30468.5|30405.9|205
1626468600000|2021-07-16 20:50:00|30473.9|30423.9|30493.7|30409.6|30508.2|30430.7|30470.3|30398.8|233
1626468900000|2021-07-16 20:55:00|30493.5|30409.4|30508.3|30401.3|30518.2|30429.4|30468.3|30366.4|169
1626638400000|2021-07-18 20:00:00|30498.9|30366.9|30519.4|30387.4|30519.4|30387.4|30498.9|30366.9|2
1626639000000|2021-07-18 20:10:00|30498.9|30366.9|30498.9|30366.9|30498.9|30366.9|30498.9|30366.9|1
1626641400000|2021-07-18 20:50:00|30493|30367|30493|30367|30493|30367|30493|30367|1
1626641700000|2021-07-18 20:55:00|30498.9|30366.9|30493|30367|30498.9|30367|30493|30366.9|2
1626642000000|2021-07-18 21:00:00|30494.4|30363.4|30498.9|30366.9|30498.9|30378.7|30479|30363.4|6
1626642300000|2021-07-18 21:05:00|30487.6|30386.6|30502.7|30370.7|30503.2|30389.5|30487.2|30365|16
1626642600000|2021-07-18 21:10:00|30502.4|30370.4|30502.6|30370.6|30503.3|30375.4|30485.1|30353.1|49
1626642900000|2021-07-18 21:15:00|30500.9|30368.9|30503.4|30376.8|30507.5|30389.9|30489.3|30357.3|239
1626643200000|2021-07-18 21:20:00|30503.5|30376.7|30504|30374.4|30505.7|30385.4|30492.7|30367.8|83
1626643500000|2021-07-18 21:25:00|30505.3|30374.7|30504.1|30375.8|30506|30380.5|30497.6|30365.6|106
1626643800000|2021-07-18 21:30:00|30505.7|30377.6|30500|30385.5|30508.9|30386.6|30499.8|30371|156
1626644100000|2021-07-18 21:35:00|30502.5|30385.8|30498.5|30387.4|30507.4|30387.5|30498.1|30369.8|69
1626644400000|2021-07-18 21:40:00|30499.7|30387.5|30498.3|30388.5|30506.2|30389.2|30498.3|30369.8|59
1626644700000|2021-07-18 21:45:00|30498.7|30388.9|30498.3|30387.1|30508.5|30389.2|30496.9|30376.5|66
1626645000000|2021-07-18 21:50:00|30498.6|30386.5|30497.3|30385.7|30505.8|30390.5|30492|30369.8|102
1626645300000|2021-07-18 21:55:00|30498.8|30383|30500.8|30373.2|30504.6|30386.1|30495.4|30363.5|106
1626645600000|2021-07-18 22:00:00|30502.2|30372.8|30497.8|30390.8|30507.4|30404.1|30484.3|30371.2|309
1626645900000|2021-07-18 22:05:00|30492.3|30397.2|30492.2|30394.3|30499.8|30416.4|30478.8|30384.8|238
1626646200000|2021-07-18 22:10:00|30491|30394.6|30479|30400.6|30504.9|30422.3|30471.8|30370.9|197
1626646500000|2021-07-18 22:15:00|30484.6|30391.2|30473.5|30415.5|30495.6|30425|30470.1|30388.6|176
1626646800000|2021-07-18 22:20:00|30473.3|30415.3|30472.8|30422.8|30486.4|30429.9|30471|30385.3|151
1626647100000|2021-07-18 22:25:00|30472.2|30414.5|30479.6|30413.5|30487.8|30427.6|30472.1|30379.2|164
1626647400000|2021-07-18 22:30:00|30478.2|30413.4|30477.1|30419|30487|30426.6|30468.6|30406.4|194
1626647700000|2021-07-18 22:35:00|30475.1|30419.1|30479.1|30409.5|30487|30425.2|30468.6|30387.1|170
1626648000000|2021-07-18 22:40:00|30473.7|30411|30480.9|30388.6|30488|30421.8|30467|30385.5|183
1626648300000|2021-07-18 22:45:00|30470|30401.5|30477.6|30400.9|30489.3|30416.2|30461.7|30376.3|222
1626648600000|2021-07-18 22:50:00|30475.2|30402.7|30465.9|30407.6|30495.4|30413.2|30465.1|30375.2|219
1626648900000|2021-07-18 22:55:00|30465.7|30407.4|30471.1|30399.2|30488.5|30412.2|30460.5|30372.7|211
1626649200000|2021-07-18 23:00:00|30465.1|30404.2|30467.3|30398.9|30481.1|30412.2|30460|30388.2|281
1626649500000|2021-07-18 23:05:00|30465.5|30396.8|30467.2|30393.7|30476.7|30414.4|30457.7|30389.2|285
1626649800000|2021-07-18 23:10:00|30468|30392.8|30459.5|30404.9|30471.2|30410.8|30454.9|30390.5|313
1626650100000|2021-07-18 23:15:00|30460.7|30399.6|30463.2|30411.1|30471.6|30412|30453.9|30379|273
1626650400000|2021-07-18 23:20:00|30462.9|30410.2|30465|30406|30471.2|30413|30456.5|30385|307
1626650700000|2021-07-18 23:25:00|30465.6|30406.1|30466.2|30390.5|30472.2|30411.6|30455.5|30371.2|330
1626651000000|2021-07-18 23:30:00|30468.2|30384.9|30470.3|30394|30474.1|30414.7|30455|30384.9|353
1626651300000|2021-07-18 23:35:00|30470.6|30392.2|30460.7|30407.1|30475.6|30413.5|30458.5|30388.3|356
1626651600000|2021-07-18 23:40:00|30460.9|30408|30453.2|30392.8|30474.3|30410.2|30450.7|30372.8|434
1626651900000|2021-07-18 23:45:00|30458|30387.2|30457.2|30391.9|30472.8|30399|30449.3|30365.8|384
1626652200000|2021-07-18 23:50:00|30456.2|30394.5|30459.6|30397.6|30467|30407|30451.8|30377.9|313
1626652500000|2021-07-18 23:55:00|30465.4|30397.5|30464.9|30402.1|30468|30408.1|30450.3|30376|328
1626652800000|2021-07-19 00:00:00|30464.2|30396.4|30454.8|30404.8|30464.2|30413.3|30451.5|30391.2|574
1626653100000|2021-07-19 00:05:00|30455.4|30405.4|30462.7|30412.7|30464.7|30414.7|30450.4|30393.6|427
1626653400000|2021-07-19 00:10:00|30463.1|30413.1|30463.6|30406.4|30467.6|30417.6|30455.5|30401.4|390
1626653700000|2021-07-19 00:15:00|30464.3|30411.5|30462.7|30412|30468.4|30418.4|30458.8|30400.2|402
1626654000000|2021-07-19 00:20:00|30463.1|30405.6|30470.8|30420.8|30473.6|30423.6|30458.9|30397.2|308
1626654300000|2021-07-19 00:25:00|30469.1|30419.1|30468.7|30412|30473.9|30423.9|30462.7|30401.1|370
1626654600000|2021-07-19 00:30:00|30470.4|30411.9|30472.9|30422.9|30476.8|30426.8|30467.3|30398.9|372
1626654900000|2021-07-19 00:35:00|30472.2|30422.2|30473.1|30423.1|30474.8|30424.8|30466.3|30414.4|348
1626655200000|2021-07-19 00:40:00|30472.9|30422.9|30473.2|30423.2|30476.3|30426.3|30468|30407|449
1626655500000|2021-07-19 00:45:00|30472.6|30422.6|30474.3|30422.4|30481.4|30428.4|30472.4|30416.7|482
1626655800000|2021-07-19 00:50:00|30474.4|30422|30481.8|30428|30491.5|30441.5|30473.7|30420|471
1626656100000|2021-07-19 00:55:00|30480.8|30430.8|30484|30432.9|30488.7|30436.7|30479.9|30423.6|471
1626656400000|2021-07-19 01:00:00|30484.5|30426.8|30479.2|30422|30485.5|30434.4|30474.4|30418.3|541
1626656700000|2021-07-19 01:05:00|30479.6|30421.2|30475.7|30424.6|30482.9|30429.9|30474.6|30415.2|449
1626657000000|2021-07-19 01:10:00|30475.2|30424.4|30475.9|30424.3|30483.4|30431.3|30474.8|30418.4|444
1626657300000|2021-07-19 01:15:00|30475.7|30424.5|30473.2|30422.7|30478|30426.8|30469.8|30417.8|401
1626657600000|2021-07-19 01:20:00|30473.4|30423.4|30479.3|30424.3|30479.3|30428|30471|30415.1|306
1626657900000|2021-07-19 01:25:00|30477.6|30427.6|30475.7|30425.7|30480.5|30427.6|30472.2|30415|426
1626658200000|2021-07-19 01:30:00|30475.6|30425.6|30479.2|30428.7|30480.6|30429.2|30471.5|30412.3|391
1626658500000|2021-07-19 01:35:00|30479.6|30429.2|30482.2|30432.2|30489.3|30438.4|30478.5|30423.3|453
1626658800000|2021-07-19 01:40:00|30482.5|30432.5|30488.1|30437.9|30488.4|30438.4|30477.6|30425.4|361
1626659100000|2021-07-19 01:45:00|30489.2|30439.2|30493.6|30441.5|30497.7|30447.7|30488|30434.2|489
1626659400000|2021-07-19 01:50:00|30492.3|30441.7|30494.4|30444.4|30497.2|30447.2|30487.9|30436|447
1626659700000|2021-07-19 01:55:00|30494.8|30444.8|30493.8|30443.8|30496.5|30446.5|30489.7|30439.7|324
1626660000000|2021-07-19 02:00:00|30490.6|30440.6|30492.2|30442.2|30496.8|30446.8|30488.2|30438.2|414
1626660300000|2021-07-19 02:05:00|30492.4|30442.4|30491.4|30441.4|30494.8|30444.8|30485.4|30435.4|448
1626660600000|2021-07-19 02:10:00|30491.1|30441.1|30485.8|30435.8|30493.8|30443.8|30484|30434|380
1626660900000|2021-07-19 02:15:00|30485.3|30435.3|30491|30441|30494.6|30444.6|30484.8|30434.8|352
1626661200000|2021-07-19 02:20:00|30490.9|30440.9|30494.4|30444.4|30496.3|30446.3|30489.4|30439.4|339
1626661500000|2021-07-19 02:25:00|30494.7|30444.7|30495.6|30445.6|30497|30447|30490.7|30440.7|326
1626661800000|2021-07-19 02:30:00|30493.9|30443.9|30492.3|30442.3|30498.2|30448.2|30488.9|30438.9|440
1626662100000|2021-07-19 02:35:00|30491.9|30441.9|30492.9|30442.9|30495|30445|30489.5|30439.5|365
1626662400000|2021-07-19 02:40:00|30492.6|30442.6|30492.7|30442.7|30496.1|30446.1|30489.1|30439.1|290
1626662700000|2021-07-19 02:45:00|30492|30442|30489.8|30439.8|30496.9|30446.9|30489.2|30439.2|384
1626663000000|2021-07-19 02:50:00|30491|30441|30490.1|30440.1|30493.6|30443.6|30485.2|30435|341
1626663300000|2021-07-19 02:55:00|30490.5|30440.5|30490.6|30440.6|30493.2|30443.2|30486.6|30436.6|370
1626663600000|2021-07-19 03:00:00|30491.3|30441.3|30491|30441|30494.5|30444.5|30487.4|30437.4|335
1626663900000|2021-07-19 03:05:00|30491.4|30441.4|30491|30441|30494.2|30444.2|30488.6|30438.6|360
1626664200000|2021-07-19 03:10:00|30491.6|30441.6|30491.3|30441.3|30494.1|30444.1|30487.8|30437.8|264
1626664500000|2021-07-19 03:15:00|30491|30441|30488.4|30438.4|30491.5|30441.5|30483.1|30433.1|304
1626664800000|2021-07-19 03:20:00|30488|30438|30492.6|30442.6|30494.2|30444.2|30482.6|30432.6|272
1626665100000|2021-07-19 03:25:00|30492.9|30442.9|30488.6|30438.6|30494.2|30444.2|30485.8|30433.1|253
1626665400000|2021-07-19 03:30:00|30490.5|30440.5|30488.8|30438.8|30490.9|30440.9|30485|30435|313
1626665700000|2021-07-19 03:35:00|30488.9|30438.9|30488.7|30438.7|30491|30441|30485.9|30435.9|315
1626666000000|2021-07-19 03:40:00|30489.9|30439.9|30488.4|30438.4|30491.3|30441.3|30486|30434.2|240
1626666300000|2021-07-19 03:45:00|30488.8|30438.8|30489.8|30439.8|30491.9|30441.9|30486.3|30432.8|240
1626666600000|2021-07-19 03:50:00|30489.5|30439.5|30488.2|30438.2|30491.9|30441.9|30485.9|30433.5|245
1626666900000|2021-07-19 03:55:00|30488.8|30438.8|30489|30439|30491|30441|30484.9|30433.5|266
1626667200000|2021-07-19 04:00:00|30490|30440|30487.3|30437.3|30490.1|30440.1|30483.9|30431.8|279
1626667500000|2021-07-19 04:05:00|30486.9|30436.9|30485.3|30435.3|30488|30438|30482.8|30430.1|270
1626667800000|2021-07-19 04:10:00|30486|30436|30483|30433|30486.2|30436.2|30480.4|30429.7|223
1626668100000|2021-07-19 04:15:00|30483.1|30433.1|30483.4|30433.4|30486.3|30436.3|30479.4|30428.9|218
1626668400000|2021-07-19 04:20:00|30483.2|30433.2|30477.3|30427.3|30485.2|30435.2|30476.1|30419.4|227
1626668700000|2021-07-19 04:25:00|30479.4|30429.4|30477.5|30422.9|30482.2|30432.2|30472.4|30414|270
1626669000000|2021-07-19 04:30:00|30477.8|30423.6|30474|30424|30483|30431.6|30470.4|30413.6|299
1626669300000|2021-07-19 04:35:00|30473.5|30423.5|30470.7|30420.7|30476.5|30426.5|30469.1|30416.6|227
1626669600000|2021-07-19 04:40:00|30470.5|30420.5|30470.9|30420.9|30476.9|30426.9|30469.4|30414.3|245
1626669900000|2021-07-19 04:45:00|30471.9|30420.3|30473.3|30423.3|30479.8|30429.8|30471.2|30417.9|298
1626670200000|2021-07-19 04:50:00|30473.5|30423.5|30471|30421|30475|30425|30468.9|30418.9|255
1626670500000|2021-07-19 04:55:00|30470.7|30420.7|30470.9|30420.9|30476.2|30426.2|30467.3|30417.3|355
1626670800000|2021-07-19 05:00:00|30470.8|30420.8|30465.7|30415.7|30475.1|30425.1|30464.4|30414.4|669
1626671100000|2021-07-19 05:05:00|30465.9|30415.9|30462.2|30412.2|30468.3|30418.3|30456.4|30406.4|778
1626671400000|2021-07-19 05:10:00|30462.5|30412.5|30465.1|30415.1|30468.9|30418.9|30460.8|30410.8|788
1626671700000|2021-07-19 05:15:00|30465.5|30415.5|30466.5|30416.5|30470.8|30420.8|30464.4|30414.4|790
1626672000000|2021-07-19 05:20:00|30466.9|30416.9|30464.2|30414.2|30470|30420|30461.5|30411.5|870
1626672300000|2021-07-19 05:25:00|30466.7|30416.7|30463.3|30413.3|30467.8|30417.8|30461.6|30411.6|891
1626672600000|2021-07-19 05:30:00|30465.5|30415.5|30459.2|30409.2|30465.5|30415.5|30457.7|30407.7|394
1626672900000|2021-07-19 05:35:00|30459.3|30409.3|30460.1|30410.1|30463.6|30413.6|30456.5|30406.5|391
1626673200000|2021-07-19 05:40:00|30459.6|30409.6|30469.4|30419.4|30472.1|30422.1|30459.3|30409.3|388
1626673500000|2021-07-19 05:45:00|30469.5|30419.5|30475.9|30425.9|30480.6|30430.6|30469|30419|458
1626673800000|2021-07-19 05:50:00|30475.5|30425.5|30480.6|30430.6|30486.8|30436.8|30475.4|30425.4|455
1626674100000|2021-07-19 05:55:00|30477.7|30427.7|30487.5|30437.5|30490.3|30440.3|30475|30425|452
1626674400000|2021-07-19 06:00:00|30489.6|30439.6|30488.2|30438.2|30494.5|30444.5|30484.2|30434.2|497
1626674700000|2021-07-19 06:05:00|30488.8|30438.8|30484.5|30434.5|30490.6|30440.6|30479.5|30429.5|494
1626675000000|2021-07-19 06:10:00|30484.6|30434.6|30485|30435|30491.1|30441.1|30483.5|30433.5|464
1626675300000|2021-07-19 06:15:00|30485.2|30435.2|30485.1|30435.1|30494|30444|30481.3|30431.3|456
1626675600000|2021-07-19 06:20:00|30485.2|30435.2|30478.3|30428.3|30486.9|30436.9|30475.9|30425.9|405
1626675900000|2021-07-19 06:25:00|30478.4|30428.4|30483.6|30433.6|30485.7|30435.7|30477|30427|407
1626676200000|2021-07-19 06:30:00|30483.8|30433.8|30439.6|30332.6|30509.1|30474.7|30428.1|30321.1|652
1626676500000|2021-07-19 06:35:00|30448.3|30341.3|30484.8|30434.8|30485.1|30435.1|30407.5|30318.7|917
1626676800000|2021-07-19 06:40:00|30485|30435|30476.3|30456.3|30485.1|30458.1|30464.5|30430.2|676
1626677100000|2021-07-19 06:45:00|30476.7|30456.7|30473|30453|30481.4|30461.4|30470.3|30450.3|550
1626677400000|2021-07-19 06:50:00|30472.7|30452.7|30473.7|30453.7|30477.5|30457.5|30469.3|30449.3|590
1626677700000|2021-07-19 06:55:00|30473.6|30453.6|30499.6|30479.6|30509.8|30489.8|30470.1|30450.1|734
1626678000000|2021-07-19 07:00:00|30499.7|30479.7|30528.1|30508.1|30539.6|30514.2|30472.1|30365.1|965
1626678300000|2021-07-19 07:05:00|30527|30507|30550.5|30530.5|30553.5|30533.5|30527|30507|847
1626678600000|2021-07-19 07:10:00|30550.8|30530.8|30543.6|30523.6|30560|30540|30535.2|30498.2|751
1626678900000|2021-07-19 07:15:00|30543.8|30523.8|30539.5|30519.5|30553.1|30533.1|30532.6|30512.6|743
1626679200000|2021-07-19 07:20:00|30539.1|30519.1|30554.2|30534.2|30556.7|30536.7|30536.3|30516.3|772
1626679500000|2021-07-19 07:25:00|30554.3|30534.3|30575.5|30555.5|30578.1|30558.1|30551.3|30531.3|693
1626679800000|2021-07-19 07:30:00|30575.9|30555.9|30573.9|30553.9|30589.9|30569.9|30573|30553|783
1626680100000|2021-07-19 07:35:00|30575.7|30555.7|30581.8|30561.8|30591.3|30571.3|30573.6|30553.6|766
1626680400000|2021-07-19 07:40:00|30582.5|30562.5|30576.7|30556.7|30587.9|30567.9|30576.4|30556.4|674
1626680700000|2021-07-19 07:45:00|30576.1|30556.1|30567.2|30547.2|30577.5|30557.5|30535.7|30515.7|848
1626681000000|2021-07-19 07:50:00|30567|30547|30565|30545|30575.7|30555.7|30562.1|30542.1|605
1626681300000|2021-07-19 07:55:00|30564.9|30544.9|30584.9|30564.9|30588.2|30568.2|30564.4|30544.4|632
1626681600000|2021-07-19 08:00:00|30584.7|30564.7|30577.3|30557.3|30598.1|30578.1|30575.7|30555.7|801
1626681900000|2021-07-19 08:05:00|30576.5|30556.5|30574.9|30554.9|30576.8|30556.8|30564.3|30544.3|771
1626682200000|2021-07-19 08:10:00|30575.2|30555.2|30556.7|30536.7|30584|30564|30550.2|30530.2|772
1626682500000|2021-07-19 08:15:00|30558.2|30538.2|30576.6|30556.6|30578.1|30558.1|30555.7|30535.7|736
1626682800000|2021-07-19 08:20:00|30576.2|30556.2|30562.5|30542.5|30579.4|30559.4|30558.6|30538.6|715
1626683100000|2021-07-19 08:25:00|30562.7|30542.7|30564.1|30544.1|30570.7|30550.7|30559.6|30539.6|646
1626683400000|2021-07-19 08:30:00|30563.8|30543.8|30574.6|30554.6|30577.2|30557.2|30559.7|30539.7|668
1626683700000|2021-07-19 08:35:00|30574.5|30554.5|30597|30577|30601.1|30581.1|30572.9|30552.9|808
1626684000000|2021-07-19 08:40:00|30598.1|30578.1|30608.4|30588.4|30618.9|30598.9|30593.6|30573.6|853
1626684300000|2021-07-19 08:45:00|30608.3|30588.3|30604.7|30584.7|30610.7|30590.7|30600.3|30580.3|691
1626684600000|2021-07-19 08:50:00|30605|30585|30626.4|30606.4|30632.6|30612.6|30602.7|30582.7|856
1626684900000|2021-07-19 08:55:00|30626.3|30606.3|30593|30573|30629.1|30609.1|30593|30573|742
1626685200000|2021-07-19 09:00:00|30593.9|30573.9|30601.2|30581.2|30608.8|30588.8|30593.9|30573.9|689
1626685500000|2021-07-19 09:05:00|30601.1|30581.1|30587.8|30567.8|30602.5|30582.5|30559.3|30539.3|748
1626685800000|2021-07-19 09:10:00|30588.5|30568.5|30568.6|30548.6|30601.1|30581.1|30562.9|30542.9|744
1626686100000|2021-07-19 09:15:00|30568.7|30548.7|30557.8|30537.8|30572.6|30552.6|30552.6|30532.6|745
1626686400000|2021-07-19 09:20:00|30557.6|30537.6|30544|30524|30559.4|30539.4|30533.7|30513.7|654
1626686700000|2021-07-19 09:25:00|30543.7|30523.7|30527.8|30507.8|30544.5|30524.5|30526.3|30506.3|674
1626687000000|2021-07-19 09:30:00|30527.6|30507.6|30525.4|30505.4|30531.3|30511.3|30521.8|30501.8|636
1626687300000|2021-07-19 09:35:00|30524|30504|30516.7|30496.7|30524.3|30504.3|30513.2|30493.2|594
1626687600000|2021-07-19 09:40:00|30516.5|30496.5|30511.1|30491.1|30520.3|30500.3|30508.6|30488.6|572
1626687900000|2021-07-19 09:45:00|30511.2|30491.2|30509.1|30489.1|30512.4|30492.4|30492.1|30472.1|602
1626688200000|2021-07-19 09:50:00|30509|30489|30511.4|30491.4|30517.2|30497.2|30505.8|30485.8|654
1626688500000|2021-07-19 09:55:00|30511.1|30491.1|30507.1|30487.1|30516.5|30496.5|30503.6|30483.6|702
1626688800000|2021-07-19 10:00:00|30507.4|30487.4|30500.2|30480.2|30510.5|30490.5|30487.9|30467.9|738
1626689100000|2021-07-19 10:05:00|30501.1|30481.1|30501.4|30481.4|30516.1|30496.1|30497.6|30477.6|740
1626689400000|2021-07-19 10:10:00|30501.3|30481.3|30501|30481|30508.2|30488.2|30496.9|30476.9|683
1626689700000|2021-07-19 10:15:00|30500.9|30480.9|30501.7|30481.7|30506.8|30486.8|30495.7|30475.7|667
1626690000000|2021-07-19 10:20:00|30501.8|30481.8|30499.3|30479.3|30503.4|30483.4|30497.8|30477.8|533
1626690300000|2021-07-19 10:25:00|30498.9|30478.9|30498.8|30478.8|30506.1|30486.1|30487.1|30467.1|613
1626690600000|2021-07-19 10:30:00|30498.4|30478.4|30491|30471|30504.7|30484.7|30488.2|30468.2|588
1626690900000|2021-07-19 10:35:00|30490.8|30470.8|30500.9|30480.9|30501.9|30481.9|30490.5|30470.5|673
1626691200000|2021-07-19 10:40:00|30500.6|30480.6|30498.8|30478.8|30503.3|30483.3|30496.7|30476.7|577
1626691500000|2021-07-19 10:45:00|30498.7|30478.7|30509.9|30489.9|30510.5|30490.5|30496.8|30476.8|707
1626691800000|2021-07-19 10:50:00|30509.7|30489.7|30574.7|30554.7|30577.4|30557.4|30508|30488|752
1626692100000|2021-07-19 10:55:00|30574.6|30554.6|30566.8|30546.8|30575.2|30555.2|30548.4|30528.4|666
1626692400000|2021-07-19 11:00:00|30567.4|30547.4|30556.4|30536.4|30578.4|30558.4|30551.7|30531.7|687
1626692700000|2021-07-19 11:05:00|30556.8|30536.8|30562|30542|30565.7|30545.7|30554.8|30534.8|559
1626693000000|2021-07-19 11:10:00|30561.6|30541.6|30541.3|30521.3|30562.4|30542.4|30540.4|30520.4|640
1626693300000|2021-07-19 11:15:00|30541.2|30521.2|30522.9|30502.9|30541.6|30521.6|30518.9|30498.9|657
1626693600000|2021-07-19 11:20:00|30520.8|30500.8|30539.7|30519.7|30541.4|30521.4|30519.9|30499.9|698
1626693900000|2021-07-19 11:25:00|30539.3|30519.3|30547.1|30527.1|30549.1|30529.1|30526.3|30506.3|726
1626694200000|2021-07-19 11:30:00|30548.2|30528.2|30536.1|30516.1|30552.8|30532.8|30536.1|30516.1|816
1626694500000|2021-07-19 11:35:00|30538.2|30518.2|30533.5|30513.5|30542.5|30522.5|30526.6|30506.6|794
1626694800000|2021-07-19 11:40:00|30533.7|30513.7|30542.1|30522.1|30545.2|30525.2|30526.6|30506.6|812
1626695100000|2021-07-19 11:45:00|30541.6|30521.6|30553.6|30533.6|30564|30544|30541.6|30521.6|826
1626695400000|2021-07-19 11:50:00|30554.9|30534.9|30560.3|30540.3|30562.8|30542.8|30554.9|30534.9|708
1626695700000|2021-07-19 11:55:00|30560.6|30540.6|30565.6|30545.6|30571.4|30551.4|30558.3|30538.3|758
1626696000000|2021-07-19 12:00:00|30564.9|30544.9|30570.9|30550.9|30572.7|30552.7|30562.3|30542.3|826
1626696300000|2021-07-19 12:05:00|30570.6|30550.6|30567.9|30547.9|30572.2|30552.2|30564.1|30544.1|593
1626696600000|2021-07-19 12:10:00|30568.6|30548.6|30564.6|30544.6|30572.8|30552.8|30559.1|30539.1|676
1626696900000|2021-07-19 12:15:00|30564.2|30544.2|30555.7|30535.7|30570.1|30550.1|30552.5|30532.5|627
1626697200000|2021-07-19 12:20:00|30555.8|30535.8|30552.6|30532.6|30562.2|30542.2|30552.4|30532.4|597
1626697500000|2021-07-19 12:25:00|30552.3|30532.3|30560.5|30540.5|30563.1|30543.1|30551.3|30531.3|661
1626697800000|2021-07-19 12:30:00|30560.4|30540.4|30555.9|30535.9|30563.6|30543.6|30552.4|30532.4|612
1626698100000|2021-07-19 12:35:00|30555.8|30535.8|30557.4|30537.4|30560.5|30540.5|30550.4|30530.4|579
1626698400000|2021-07-19 12:40:00|30556.8|30536.8|30540.6|30520.6|30559.1|30539.1|30539.4|30519.4|708
1626698700000|2021-07-19 12:45:00|30541|30521|30527.8|30507.8|30544.5|30524.5|30522.9|30502.9|740
1626699000000|2021-07-19 12:50:00|30528.4|30508.4|30511.7|30491.7|30530.3|30510.3|30501.8|30481.8|786
1626699300000|2021-07-19 12:55:00|30511.6|30491.6|30509.5|30489.5|30514.5|30494.5|30500.3|30480.3|736
1626699600000|2021-07-19 13:00:00|30509.7|30489.7|30547.8|30527.8|30551.9|30531.9|30507.9|30487.9|856
1626699900000|2021-07-19 13:05:00|30548|30528|30513.6|30493.6|30548.8|30528.8|30511|30491|752
1626700200000|2021-07-19 13:10:00|30513.9|30493.9|30516|30496|30518.2|30498.2|30508.2|30488.2|804
1626700500000|2021-07-19 13:15:00|30514.7|30494.7|30509.4|30489.4|30517.2|30497.2|30507.7|30487.7|706
1626700800000|2021-07-19 13:20:00|30509.3|30489.3|30481.6|30461.6|30510.4|30490.4|30479.2|30459.2|706
1626701100000|2021-07-19 13:25:00|30482.7|30462.7|30444.9|30424.9|30484.8|30464.8|30442.3|30422.3|702
1626701400000|2021-07-19 13:30:00|30444.8|30424.8|30436.2|30416.2|30454.6|30434.6|30430.8|30410.8|743
1626701700000|2021-07-19 13:35:00|30436.4|30416.4|30446.7|30426.7|30453.4|30433.4|30429.2|30409.2|704
1626702000000|2021-07-19 13:40:00|30447.2|30427.2|30436.3|30416.3|30456.8|30436.8|30433.6|30413.6|707
1626702300000|2021-07-19 13:45:00|30435.7|30415.7|30441.2|30421.2|30448.8|30428.8|30434.4|30414.4|782
1626702600000|2021-07-19 13:50:00|30441|30421|30451|30431|30455.9|30435.9|30438.8|30418.8|958
1626702900000|2021-07-19 13:55:00|30449.8|30429.8|30431.5|30411.5|30451.9|30431.9|30427.6|30407.6|914
1626703200000|2021-07-19 14:00:00|30431.4|30411.4|30434.4|30414.4|30448|30428|30418.5|30398.5|997
1626703500000|2021-07-19 14:05:00|30436.8|30416.8|30451|30431|30455.9|30435.9|30424.4|30404.4|952
1626703800000|2021-07-19 14:10:00|30451.2|30431.2|30436.7|30416.7|30457.1|30437.1|30436.3|30416.3|923
1626704100000|2021-07-19 14:15:00|30435.5|30415.5|30446.5|30426.5|30447.4|30427.4|30408.2|30388.2|933
1626704400000|2021-07-19 14:20:00|30447|30427|30442|30422|30453|30433|30438|30418|817
1626704700000|2021-07-19 14:25:00|30442.8|30422.8|30424.5|30404.5|30446.4|30426.4|30423.9|30403.9|826
1626705000000|2021-07-19 14:30:00|30425.1|30405.1|30464|30444|30466.1|30446.1|30425.1|30405.1|823
1626705300000|2021-07-19 14:35:00|30462.6|30442.6|30466.8|30446.8|30469|30449|30450.8|30430.8|852
1626705600000|2021-07-19 14:40:00|30466.9|30446.9|30460.7|30440.7|30472.1|30452.1|30455|30435|783
1626705900000|2021-07-19 14:45:00|30460.9|30440.9|30437.3|30417.3|30463.2|30443.2|30435.6|30415.6|794
1626706200000|2021-07-19 14:50:00|30437.6|30417.6|30465.1|30445.1|30466.7|30446.7|30437.6|30417.6|758
1626706500000|2021-07-19 14:55:00|30465.5|30445.5|30480.3|30460.3|30483.6|30463.6|30457.1|30437.1|856
1626706800000|2021-07-19 15:00:00|30480.1|30460.1|30469.7|30449.7|30497.2|30477.2|30468.8|30448.8|966
1626707100000|2021-07-19 15:05:00|30470.5|30450.5|30464.8|30444.8|30476.2|30456.2|30458.9|30438.9|826
1626707400000|2021-07-19 15:10:00|30464.9|30444.9|30481.8|30461.8|30484.1|30464.1|30464.8|30444.8|766
1626707700000|2021-07-19 15:15:00|30481.4|30461.4|30504.9|30484.9|30505.7|30485.7|30481.1|30461.1|799
1626708000000|2021-07-19 15:20:00|30504.8|30484.8|30498.2|30478.2|30509.7|30489.7|30493.9|30473.9|750
1626708300000|2021-07-19 15:25:00|30499.7|30479.7|30505|30485|30508.9|30488.9|30497.2|30477.2|736
1626708600000|2021-07-19 15:30:00|30505.6|30485.6|30517.3|30497.3|30520.7|30500.7|30499.2|30479.2|892
1626708900000|2021-07-19 15:35:00|30518.1|30498.1|30486.8|30466.8|30523.1|30503.1|30482|30455|820
1626709200000|2021-07-19 15:40:00|30487.1|30467.1|30485.9|30465.9|30505.9|30475.2|30474.7|30452.6|1033
1626709500000|2021-07-19 15:45:00|30485.6|30465.6|30495.1|30475.1|30496.8|30476.8|30477.6|30457.6|876
1626709800000|2021-07-19 15:50:00|30495.4|30475.4|30485.2|30465.2|30499.3|30479.3|30484.8|30464.8|781
1626710100000|2021-07-19 15:55:00|30485.7|30465.7|30473.5|30453.5|30495.1|30475.1|30473|30453|669
1626710400000|2021-07-19 16:00:00|30474|30454|30494.8|30474.8|30494.8|30474.8|30474|30454|681
1626710700000|2021-07-19 16:05:00|30494.7|30474.7|30488.7|30468.7|30496.1|30476.1|30484|30464|649
1626711000000|2021-07-19 16:10:00|30488.5|30468.5|30487|30467|30488.8|30468.8|30477.6|30457.6|643
1626711300000|2021-07-19 16:15:00|30486.6|30466.6|30498.3|30478.3|30505.2|30485.2|30485.3|30465.3|538
1626711600000|2021-07-19 16:20:00|30499.7|30479.7|30501.6|30481.6|30506.6|30486.6|30497.6|30477.6|549
1626711900000|2021-07-19 16:25:00|30501.7|30481.7|30490.7|30470.7|30503.4|30483.4|30489.5|30469.5|608
1626712200000|2021-07-19 16:30:00|30492.1|30472.1|30495.4|30475.4|30499.5|30479.5|30489.8|30469.8|583
1626712500000|2021-07-19 16:35:00|30495.3|30475.3|30498|30478|30501.6|30481.6|30494.3|30474.3|528
1626712800000|2021-07-19 16:40:00|30497.7|30477.7|30508|30488|30512.3|30492.3|30491.7|30471.7|669
1626713100000|2021-07-19 16:45:00|30507.8|30487.8|30510.2|30490.2|30511.3|30491.3|30500.8|30480.8|595
1626713400000|2021-07-19 16:50:00|30510|30490|30514|30494|30517.2|30497.2|30508.4|30488.4|518
1626713700000|2021-07-19 16:55:00|30514.1|30494.1|30518.4|30498.4|30523.3|30503.3|30513.9|30493.9|564
1626714000000|2021-07-19 17:00:00|30519.4|30499.4|30527.7|30507.7|30529.7|30509.7|30515.4|30495.4|596
1626714300000|2021-07-19 17:05:00|30529|30509|30523.6|30503.6|30530.4|30510.4|30521.4|30501.4|516
1626714600000|2021-07-19 17:10:00|30523.2|30503.2|30517.6|30497.6|30525.5|30505.5|30513.9|30493.9|541
1626714900000|2021-07-19 17:15:00|30517.5|30497.5|30518.9|30498.9|30519.5|30499.5|30515.1|30495.1|426
1626715200000|2021-07-19 17:20:00|30520.8|30500.8|30519.2|30499.2|30520.8|30500.8|30515.2|30495.2|454
1626715500000|2021-07-19 17:25:00|30519.1|30499.1|30531.1|30511.1|30532|30512|30518.1|30498.1|529
1626715800000|2021-07-19 17:30:00|30530.8|30510.8|30528.9|30508.9|30534.2|30514.2|30528.3|30508.3|460
1626716100000|2021-07-19 17:35:00|30528.5|30508.5|30530.6|30510.6|30534.4|30514.4|30528.5|30508.5|458
1626716400000|2021-07-19 17:40:00|30530.5|30510.5|30525.6|30505.6|30531.5|30511.5|30525.1|30505.1|457
1626716700000|2021-07-19 17:45:00|30525.5|30505.5|30520.6|30500.6|30527.1|30507.1|30519.2|30499.2|523
1626717000000|2021-07-19 17:50:00|30521.4|30501.4|30528.6|30508.6|30532|30512|30520.4|30500.4|561
1626717300000|2021-07-19 17:55:00|30528.7|30508.7|30530.7|30510.7|30530.7|30510.7|30523.2|30503.2|555
1626717600000|2021-07-19 18:00:00|30531.3|30511.3|30525.4|30505.4|30535.7|30515.7|30524.4|30504.4|619
1626717900000|2021-07-19 18:05:00|30525.8|30505.8|30531.1|30511.1|30532.2|30512.2|30523|30503|650
1626718200000|2021-07-19 18:10:00|30530.8|30510.8|30529.6|30509.6|30536.1|30516.1|30526.6|30506.6|784
1626718500000|2021-07-19 18:15:00|30528.2|30508.2|30516.7|30496.7|30529|30509|30515.7|30495.7|733
1626718800000|2021-07-19 18:20:00|30517|30497|30517.4|30497.4|30520.6|30500.6|30515.8|30495.8|752
1626719100000|2021-07-19 18:25:00|30518.4|30498.4|30515.4|30495.4|30519.5|30499.5|30510.6|30490.6|725
1626719400000|2021-07-19 18:30:00|30515.7|30495.7|30518.3|30498.3|30522.5|30502.5|30513.9|30493.9|612
1626719700000|2021-07-19 18:35:00|30518.4|30498.4|30522.5|30502.5|30526.1|30506.1|30518|30498|531
1626720000000|2021-07-19 18:40:00|30522.6|30502.6|30524.8|30504.8|30530.1|30510.1|30522.5|30502.5|475
1626720300000|2021-07-19 18:45:00|30525.1|30505.1|30524.3|30504.3|30527.4|30507.4|30521.2|30501.2|523
1626720600000|2021-07-19 18:50:00|30523.8|30503.8|30526.1|30506.1|30528.2|30508.2|30521.5|30501.5|536
1626720900000|2021-07-19 18:55:00|30525.8|30505.8|30540.9|30520.9|30542.2|30522.2|30524.1|30504.1|634
1626721200000|2021-07-19 19:00:00|30540.4|30520.4|30534.2|30514.2|30540.4|30520.4|30530.8|30510.8|659
1626721500000|2021-07-19 19:05:00|30534.3|30514.3|30536.6|30516.6|30538.5|30518.5|30531.9|30511.9|588
1626721800000|2021-07-19 19:10:00|30536.9|30516.9|30531.4|30511.4|30539.3|30519.3|30529.1|30509.1|599
1626722100000|2021-07-19 19:15:00|30532.3|30512.3|30530.2|30510.2|30536.3|30516.3|30529.2|30509.2|685
1626722400000|2021-07-19 19:20:00|30530.3|30510.3|30530.5|30510.5|30533.7|30513.7|30529.2|30509.2|641
1626722700000|2021-07-19 19:25:00|30530.9|30510.9|30531.6|30511.6|30533.2|30513.2|30527.7|30507.7|565
1626723000000|2021-07-19 19:30:00|30531.2|30511.2|30525.2|30505.2|30531.5|30511.5|30524.2|30504.2|537
1626723300000|2021-07-19 19:35:00|30524.9|30504.9|30523|30503|30526.4|30506.4|30520.1|30500.1|562
1626723600000|2021-07-19 19:40:00|30522.9|30502.9|30522.6|30502.6|30525.2|30505.2|30517.3|30497.3|413
1626723900000|2021-07-19 19:45:00|30522|30502|30526.9|30506.9|30531.6|30511.6|30521|30501|596
1626724200000|2021-07-19 19:50:00|30526.7|30506.7|30523.6|30503.6|30531.8|30511.8|30518.9|30498.9|625
1626724500000|2021-07-19 19:55:00|30522|30502|30527.5|30507.5|30534|30514|30521.6|30501.6|721
1626724800000|2021-07-19 20:00:00|30527.3|30507.3|30522.3|30502.3|30532.9|30512.9|30517|30497|614
1626725100000|2021-07-19 20:05:00|30519.1|30499.1|30524.6|30504.6|30527.6|30507.6|30518.7|30498.7|373
1626725400000|2021-07-19 20:10:00|30525.3|30505.3|30523.5|30503.5|30525.3|30505.3|30516.6|30496.6|461
1626725700000|2021-07-19 20:15:00|30523.2|30503.2|30523.9|30503.9|30528.5|30508.5|30519.5|30499.5|363
1626726000000|2021-07-19 20:20:00|30524.2|30504.2|30524.4|30504.4|30530.1|30510.1|30522.8|30502.8|426
1626726300000|2021-07-19 20:25:00|30523.3|30503.3|30525.4|30505.4|30530.5|30510.5|30522.2|30502.2|373
1626726600000|2021-07-19 20:30:00|30527.2|30507.2|30524.7|30504.7|30529.7|30509.7|30520.4|30500.4|322
1626726900000|2021-07-19 20:35:00|30523.6|30503.6|30521.5|30501.5|30538.3|30508.3|30517.9|30487.1|342
1626727200000|2021-07-19 20:40:00|30521|30501|30526.3|30476.3|30540.6|30507.3|30508|30471.1|424
1626727500000|2021-07-19 20:45:00|30525.3|30475.3|30510|30490|30527.6|30493.9|30504.1|30468.7|493
1626727800000|2021-07-19 20:50:00|30510.3|30490.3|30522.3|30472.3|30529.3|30492.4|30505.4|30468.6|450
1626728100000|2021-07-19 20:55:00|30521.1|30471.1|30537.1|30457.5|30542.2|30485.8|30505.4|30453.8|356
1626728400000|2021-07-19 21:00:00|30538.2|30459.7|30543.2|30447|30554.1|30459.7|30537.9|30438.5|67
1626728700000|2021-07-19 21:05:00|30553.3|30446.3|30534.1|30454|30562.8|30457.9|30520|30442.2|75
1626729000000|2021-07-19 21:10:00|30552.4|30445.4|30542|30460.8|30563.6|30472.2|30530.3|30433|157
1626729300000|2021-07-19 21:15:00|30546.5|30455.3|30553.5|30461.5|30572.4|30467|30535.6|30455.2|174
1626729600000|2021-07-19 21:20:00|30552.2|30462.3|30546.9|30465|30557.9|30478|30538.5|30456|235
1626729900000|2021-07-19 21:25:00|30546.7|30465.2|30549.4|30468.4|30573.6|30474.3|30540.3|30462.1|132
1626730200000|2021-07-19 21:30:00|30548.7|30468.1|30530.9|30461.3|30558.8|30474|30529.9|30444.3|245
1626730500000|2021-07-19 21:35:00|30537.3|30460.6|30554.4|30466.8|30588.2|30481.2|30529.9|30447.1|186
1626730800000|2021-07-19 21:40:00|30555.8|30469.6|30554.3|30457.8|30574.7|30473.5|30531.1|30456.3|156
1626731100000|2021-07-19 21:45:00|30564.5|30469.4|30531.4|30469.6|30565.9|30473.6|30531.4|30457.3|218
1626731400000|2021-07-19 21:50:00|30541.9|30459.9|30554.8|30464.7|30565.7|30475.1|30531.4|30457.2|262
1626731700000|2021-07-19 21:55:00|30554.3|30464.3|30554.2|30467.8|30563.8|30478|30536|30457.6|414
1626732000000|2021-07-19 22:00:00|30555.7|30468|30538.8|30483.8|30559.5|30487.6|30535.6|30465|415
1626732300000|2021-07-19 22:05:00|30536.9|30484.1|30540|30485.7|30546.5|30491.2|30530.5|30477.9|201
1626732600000|2021-07-19 22:10:00|30540.4|30484|30539.6|30482.6|30547|30493.3|30533.4|30480.5|170
1626732900000|2021-07-19 22:15:00|30546.1|30483.1|30541.9|30488.1|30547|30495|30533.2|30480.5|167
1626733200000|2021-07-19 22:20:00|30543.8|30490.5|30539.9|30488.6|30550.8|30498|30535.9|30483.5|207
1626733500000|2021-07-19 22:25:00|30543.4|30493.4|30543.5|30490.3|30547.7|30497.5|30536.6|30483.5|180
1626733800000|2021-07-19 22:30:00|30544.1|30491.8|30543.4|30487|30548.4|30496.7|30535.8|30483.4|170
1626734100000|2021-07-19 22:35:00|30545.1|30492|30547.6|30496.2|30551.1|30501.1|30537.2|30484.1|202
1626734400000|2021-07-19 22:40:00|30549.9|30497.2|30549.6|30494.1|30552.3|30499.4|30541.5|30487.5|227
1626734700000|2021-07-19 22:45:00|30547.5|30493.5|30550.7|30500.7|30554.3|30503.1|30542.4|30487.8|229
1626735000000|2021-07-19 22:50:00|30547.2|30497.2|30550.7|30500.7|30553.7|30503.1|30541.8|30489.6|242
1626735300000|2021-07-19 22:55:00|30549.6|30499.6|30548.3|30498.3|30555.3|30505.3|30543.7|30490|213
1626735600000|2021-07-19 23:00:00|30550.6|30496.2|30551.2|30499.6|30558|30508|30543.9|30493.8|296
1626735900000|2021-07-19 23:05:00|30549.5|30498.2|30545|30495|30556.5|30504.9|30543.9|30492.3|252
1626736200000|2021-07-19 23:10:00|30547.9|30497.9|30549.6|30499.6|30555.7|30503.1|30542.6|30491.7|228
1626736500000|2021-07-19 23:15:00|30549.7|30499.7|30552.2|30502.2|30563.1|30507.5|30544.4|30491.5|243
1626736800000|2021-07-19 23:20:00|30551.9|30501.9|30554.8|30497.1|30560.7|30505.9|30546.5|30496.5|242
1626737100000|2021-07-19 23:25:00|30556.7|30496.5|30553.1|30503.1|30558.7|30507.4|30547.5|30496.5|288
1626737400000|2021-07-19 23:30:00|30553.7|30503.7|30555.9|30505.1|30561.8|30507.6|30548.8|30496.8|256
1626737700000|2021-07-19 23:35:00|30557.5|30505.7|30555.4|30504.6|30563.4|30507.4|30549|30496.5|215
1626738000000|2021-07-19 23:40:00|30555.3|30503.2|30552.9|30502.9|30560.9|30508.5|30548.6|30498.2|222
1626738300000|2021-07-19 23:45:00|30551.6|30501.6|30556.1|30502.6|30559.6|30507.1|30547.2|30496.3|271
1626738600000|2021-07-19 23:50:00|30554.3|30505.8|30551.4|30501.4|30558.9|30507.6|30550.5|30496.4|261
1626738900000|2021-07-19 23:55:00|30553.6|30503.6|30555.3|30505.3|30560.4|30508.4|30547.4|30497.3|319
1626739200000|2021-07-20 00:00:00|30556.7|30506.7|30543.3|30493.3|30564.1|30513.9|30537.9|30487.9|681
1626739500000|2021-07-20 00:05:00|30541.6|30491.6|30545.1|30495.1|30548.2|30498.2|30537.4|30487.4|468
1626739800000|2021-07-20 00:10:00|30546.2|30496.2|30544.8|30494.8|30552.5|30502.1|30541.4|30491.4|383
1626740100000|2021-07-20 00:15:00|30544.6|30494.6|30543.5|30493.5|30546.6|30496.6|30538|30488|407
1626740400000|2021-07-20 00:20:00|30542.4|30492.4|30536.8|30486.8|30547.9|30497.9|30534.7|30484.7|374
1626740700000|2021-07-20 00:25:00|30537.3|30487.3|30537.6|30487.6|30544.4|30494.4|30532.9|30482.9|408
1626741000000|2021-07-20 00:30:00|30537.4|30487.4|30541.3|30491.3|30545.7|30495.7|30533.2|30483.2|372
1626741300000|2021-07-20 00:35:00|30540.5|30490.5|30544.7|30494.7|30549.5|30499.5|30536.9|30486.9|440
1626741600000|2021-07-20 00:40:00|30544.6|30494.6|30539.3|30489.3|30549.7|30496.5|30536.9|30486.9|443
1626741900000|2021-07-20 00:45:00|30542|30492|30548.8|30498.8|30553|30503|30540|30490|389
1626742200000|2021-07-20 00:50:00|30548.7|30498.7|30543.5|30493.5|30551.5|30501.5|30538.1|30488.1|523
1626742500000|2021-07-20 00:55:00|30541.5|30491.5|30546.6|30496.6|30550.4|30500.4|30539.4|30489.4|410
1626742800000|2021-07-20 01:00:00|30546.7|30496.7|30550.6|30500.6|30553.5|30503.5|30542.3|30492.3|567
1626743100000|2021-07-20 01:05:00|30550.1|30500.1|30551|30501|30554.8|30504.8|30548.1|30498.1|456
1626743400000|2021-07-20 01:10:00|30549.4|30499.4|30547.1|30497.1|30555.2|30505.2|30544.1|30494.1|438
1626743700000|2021-07-20 01:15:00|30547.2|30497.2|30542.4|30492.4|30550.1|30500.1|30540.1|30490.1|451
1626744000000|2021-07-20 01:20:00|30542.5|30492.5|30541.4|30491.4|30547.1|30497.1|30536.6|30486.6|400
1626744300000|2021-07-20 01:25:00|30542.8|30492.8|30542.3|30492.3|30544.6|30494.6|30537.6|30487.6|380
1626744600000|2021-07-20 01:30:00|30540.9|30490.9|30537.2|30487.2|30542.3|30492.3|30533.2|30483.2|473
1626744900000|2021-07-20 01:35:00|30537.1|30487.1|30543.6|30493.6|30548.6|30498.6|30536.2|30486.2|465
1626745200000|2021-07-20 01:40:00|30543.8|30493.8|30542.4|30492.4|30548.2|30498.2|30537.5|30487.5|370
1626745500000|2021-07-20 01:45:00|30541.7|30491.7|30547.3|30497.3|30548.2|30498.2|30536.2|30486.2|365
1626745800000|2021-07-20 01:50:00|30547.5|30497.5|30541.9|30491.9|30548|30498|30537.7|30487.7|431
1626746100000|2021-07-20 01:55:00|30541.8|30491.8|30536.4|30486.4|30544.4|30494.4|30531.9|30481.9|390
1626746400000|2021-07-20 02:00:00|30536.1|30486.1|30534.8|30484.8|30539.1|30489.1|30529|30479|435
1626746700000|2021-07-20 02:05:00|30534.6|30484.6|30537.2|30487.2|30542.2|30492.2|30531|30481|515
1626747000000|2021-07-20 02:10:00|30535.8|30485.8|30530.3|30480.3|30539.3|30489.3|30528.2|30478.2|409
1626747300000|2021-07-20 02:15:00|30531|30481|30528.1|30478.1|30535.4|30485.4|30526.3|30476.3|443
1626747600000|2021-07-20 02:20:00|30528|30478|30531.7|30481.7|30536.8|30486.8|30523.8|30473.8|427
1626747900000|2021-07-20 02:25:00|30530.1|30480.1|30520.7|30470.7|30534.5|30484.5|30518.8|30468.8|416
1626748200000|2021-07-20 02:30:00|30523.3|30473.3|30525.6|30475.6|30529.4|30495.2|30506.9|30466.5|509
1626748500000|2021-07-20 02:35:00|30525.4|30475.4|30529|30479|30530|30495|30507.3|30471.5|382
1626748800000|2021-07-20 02:40:00|30529.2|30479.2|30530.4|30480.4|30534.7|30494.7|30510.4|30474.7|402
1626749100000|2021-07-20 02:45:00|30529.1|30479.1|30532.6|30482.6|30536|30500.3|30513.9|30478|417
1626749400000|2021-07-20 02:50:00|30529.3|30479.3|30537.4|30487.4|30540.1|30501.4|30514.4|30477.4|363
1626749700000|2021-07-20 02:55:00|30537.8|30487.8|30525.4|30505.4|30543.4|30509.2|30520.5|30483.5|511
1626750000000|2021-07-20 03:00:00|30525.2|30505.2|30540.7|30490.7|30544.3|30507.7|30523.1|30487.7|460
1626750300000|2021-07-20 03:05:00|30541.6|30491.6|30548|30498|30552|30516.8|30527.7|30488.2|422
1626750600000|2021-07-20 03:10:00|30548.3|30498.3|30549.5|30499.5|30551.3|30517.2|30529.4|30493.5|398
1626750900000|2021-07-20 03:15:00|30547.3|30497.3|30551.7|30501.7|30554.9|30519.9|30531.8|30496.5|388
1626751200000|2021-07-20 03:20:00|30551|30501|30531.7|30511.7|30553.8|30520.9|30529.8|30496|416
1626751500000|2021-07-20 03:25:00|30545|30495|30559.1|30509.1|30560.1|30515.6|30529.7|30494.5|491
1626751800000|2021-07-20 03:30:00|30555.1|30505.1|30559.1|30509.1|30562|30523.4|30543.4|30499.7|567
1626752100000|2021-07-20 03:35:00|30560.4|30510.4|30555.8|30505.8|30563.3|30526.6|30546.6|30501|541
1626752400000|2021-07-20 03:40:00|30554.2|30504.2|30551.7|30501.7|30559.3|30509.3|30547|30497|509
1626752700000|2021-07-20 03:45:00|30551.3|30501.3|30549|30499|30555.9|30518.5|30537.1|30496.2|550
1626753000000|2021-07-20 03:50:00|30550.2|30500.2|30548.4|30498.4|30553.9|30503.9|30546.6|30496.6|391
1626753300000|2021-07-20 03:55:00|30548.3|30498.3|30553.5|30503.5|30556.7|30506.7|30547.1|30497.1|444
1626753600000|2021-07-20 04:00:00|30553.2|30503.2|30558.8|30508.8|30558.8|30508.8|30546.7|30496.7|377
1626753900000|2021-07-20 04:05:00|30553.5|30503.5|30554.3|30504.3|30562.2|30512.2|30550.5|30500.5|318
1626754200000|2021-07-20 04:10:00|30554.1|30504.1|30550|30530|30564.9|30531|30546.7|30501.1|360
1626754500000|2021-07-20 04:15:00|30549.9|30529.9|30561.1|30541.1|30562.1|30542.1|30549.1|30529.1|433
1626754800000|2021-07-20 04:20:00|30561.2|30541.2|30559.4|30539.4|30562.9|30542.9|30552.7|30532.7|388
1626755100000|2021-07-20 04:25:00|30559.8|30539.8|30578|30528|30580.7|30545.5|30553.6|30528|322
1626755400000|2021-07-20 04:30:00|30577.1|30527.1|30552.2|30532.2|30578.7|30542.9|30547.2|30521.7|368
1626755700000|2021-07-20 04:35:00|30549.9|30529.9|30551.7|30531.7|30554.7|30534.7|30543.5|30523.5|420
1626756000000|2021-07-20 04:40:00|30551.9|30531.9|30549.1|30529.1|30553.5|30533.5|30541.7|30521.7|338
1626756300000|2021-07-20 04:45:00|30546.6|30526.6|30546.7|30526.7|30551.6|30531.6|30542.4|30522.4|352
1626756600000|2021-07-20 04:50:00|30546.4|30526.4|30550.2|30530.2|30557.5|30537.5|30543.7|30523.7|385
1626756900000|2021-07-20 04:55:00|30550.6|30530.6|30553.5|30533.5|30560.5|30540.5|30546.1|30526.1|404
1626757200000|2021-07-20 05:00:00|30552.6|30532.6|30554.4|30534.4|30560.5|30540.5|30550.7|30530.7|400
1626757500000|2021-07-20 05:05:00|30554.3|30534.3|30555.3|30535.3|30560.5|30540.5|30552.2|30532.2|355
1626757800000|2021-07-20 05:10:00|30556|30536|30557.1|30537.1|30561.5|30541.5|30552|30532|294
1626758100000|2021-07-20 05:15:00|30558.1|30538.1|30571.4|30551.4|30574.9|30554.9|30552.2|30532.2|471
1626758400000|2021-07-20 05:20:00|30571.3|30551.3|30568.9|30548.9|30575.7|30555.7|30563.5|30543.5|426
1626758700000|2021-07-20 05:25:00|30569.5|30549.5|30568.4|30548.4|30573.5|30553.5|30561.9|30541.9|411
1626759000000|2021-07-20 05:30:00|30569.8|30549.8|30571.1|30551.1|30573.5|30553.5|30564.3|30544.3|400
1626759300000|2021-07-20 05:35:00|30569.2|30549.2|30579.9|30559.9|30586|30566|30564.5|30544.5|489
1626759600000|2021-07-20 05:40:00|30580|30560|30582.8|30562.8|30586|30566|30578.6|30558.6|455
1626759900000|2021-07-20 05:45:00|30583.2|30563.2|30584.6|30564.6|30594.8|30574.8|30581.1|30561.1|476
1626760200000|2021-07-20 05:50:00|30582.2|30562.2|30588.6|30568.6|30604.1|30569.3|30582.2|30551.7|361
1626760500000|2021-07-20 05:55:00|30588.3|30568.3|30566.5|30546.5|30588.4|30568.4|30565.7|30545.7|504
1626760800000|2021-07-20 06:00:00|30566.3|30546.3|30569.9|30549.9|30574.7|30554.7|30566.1|30546.1|538
1626761100000|2021-07-20 06:05:00|30569.5|30549.5|30572.8|30552.8|30576.8|30556.8|30569|30549|413
1626761400000|2021-07-20 06:10:00|30573|30553|30585.4|30565.4|30586|30566|30570.7|30550.7|582
1626761700000|2021-07-20 06:15:00|30585.2|30565.2|30576.3|30556.3|30586.8|30566.8|30576|30556|424
1626762000000|2021-07-20 06:20:00|30575.5|30555.5|30576.1|30556.1|30577.6|30557.6|30562|30542|477
1626762300000|2021-07-20 06:25:00|30575.9|30555.9|30568.9|30548.9|30581.4|30561.4|30564.3|30544.3|526
1626762600000|2021-07-20 06:30:00|30568.5|30548.5|30568.2|30548.2|30577.1|30557.1|30561.7|30541.7|642
1626762900000|2021-07-20 06:35:00|30567.8|30547.8|30576.2|30556.2|30584.1|30564.1|30565.3|30545.3|616
1626763200000|2021-07-20 06:40:00|30576.3|30556.3|30570.8|30550.8|30581.8|30561.8|30566.6|30546.6|557
1626763500000|2021-07-20 06:45:00|30570.7|30550.7|30582|30562|30587.1|30567.1|30570.2|30550.2|590
1626763800000|2021-07-20 06:50:00|30583.6|30563.6|30584.2|30564.2|30587.8|30567.8|30578.7|30558.7|586
1626764100000|2021-07-20 06:55:00|30584.5|30564.5|30570.4|30550.4|30585.2|30565.2|30567.9|30547.9|705
1626764400000|2021-07-20 07:00:00|30569.3|30549.3|30550.3|30530.3|30582.9|30562.9|30545.9|30525.9|893
1626764700000|2021-07-20 07:05:00|30550.5|30530.5|30528.5|30508.5|30555|30535|30526.8|30506.8|813
1626765000000|2021-07-20 07:10:00|30528.6|30508.6|30460.3|30440.3|30532.3|30512.3|30447.4|30427.4|988
1626765300000|2021-07-20 07:15:00|30461.2|30441.2|30505.7|30485.7|30505.8|30485.8|30455.4|30435.4|806
1626765600000|2021-07-20 07:20:00|30504.2|30484.2|30524.7|30504.7|30525.6|30505.6|30501.4|30481.4|747
1626765900000|2021-07-20 07:25:00|30524.9|30504.9|30538.2|30518.2|30541.8|30521.8|30524.2|30504.2|714
1626766200000|2021-07-20 07:30:00|30538.3|30518.3|30533.2|30513.2|30553|30533|30531.2|30511.2|765
1626766500000|2021-07-20 07:35:00|30533.1|30513.1|30542.1|30522.1|30546.4|30526.4|30529.3|30509.3|729
1626766800000|2021-07-20 07:40:00|30542|30522|30550.7|30530.7|30568.2|30548.2|30539.3|30519.3|768
1626767100000|2021-07-20 07:45:00|30550.2|30530.2|30503|30483|30563.2|30543.2|30503|30483|789
1626767400000|2021-07-20 07:50:00|30503.4|30483.4|30507.6|30487.6|30516.8|30496.8|30502.7|30482.7|717
1626767700000|2021-07-20 07:55:00|30508.1|30488.1|30537.9|30517.9|30551.4|30531.4|30504.1|30484.1|814
1626768000000|2021-07-20 08:00:00|30538.8|30518.8|30522.8|30502.8|30548|30528|30517.8|30497.8|737
1626768300000|2021-07-20 08:05:00|30522.6|30502.6|30536.8|30516.8|30551.8|30531.8|30517.3|30497.3|772
1626768600000|2021-07-20 08:10:00|30537.8|30517.8|30501.2|30481.2|30543|30523|30496.8|30476.8|803
1626768900000|2021-07-20 08:15:00|30502.1|30482.1|30501|30481|30511|30491|30497.5|30477.5|729
1626769200000|2021-07-20 08:20:00|30500.8|30480.8|30503.5|30483.5|30507.1|30487.1|30496.7|30476.7|661
1626769500000|2021-07-20 08:25:00|30502.2|30482.2|30502.4|30482.4|30510.6|30490.6|30497.8|30477.8|749
1626769800000|2021-07-20 08:30:00|30502.5|30482.5|30497.4|30477.4|30507.4|30487.4|30495.1|30475.1|737
1626770100000|2021-07-20 08:35:00|30497.5|30477.5|30495.8|30475.8|30503.7|30483.7|30489.2|30469.2|733
1626770400000|2021-07-20 08:40:00|30494.6|30474.6|30496.1|30476.1|30498.8|30478.8|30490.3|30470.3|682
1626770700000|2021-07-20 08:45:00|30495.9|30475.9|30515.6|30495.6|30532.8|30512.8|30492.1|30472.1|755
1626771000000|2021-07-20 08:50:00|30514.9|30494.9|30524.5|30504.5|30524.5|30504.5|30512.9|30492.9|603
1626771300000|2021-07-20 08:55:00|30525.4|30505.4|30512.3|30492.3|30543.4|30523.4|30507.4|30487.4|705
1626771600000|2021-07-20 09:00:00|30512.4|30492.4|30511.6|30491.6|30519.4|30499.4|30502.1|30482.1|677
1626771900000|2021-07-20 09:05:00|30511.7|30491.7|30495.3|30475.3|30511.8|30491.8|30485.4|30465.4|664
1626772200000|2021-07-20 09:10:00|30494.6|30474.6|30466.3|30446.3|30497.6|30477.6|30458.7|30438.7|757
1626772500000|2021-07-20 09:15:00|30469.9|30449.9|30472.9|30452.9|30502|30482|30465.8|30445.8|789
1626772800000|2021-07-20 09:20:00|30473.1|30453.1|30457.4|30437.4|30477.6|30457.6|30454.5|30434.5|687
1626773100000|2021-07-20 09:25:00|30456.4|30436.4|30419.8|30399.8|30460|30440|30415.6|30395.6|784
1626773400000|2021-07-20 09:30:00|30420.2|30400.2|30419.1|30399.1|30429|30409|30413.8|30393.8|729
1626773700000|2021-07-20 09:35:00|30418.9|30398.9|30435.1|30415.1|30435.7|30415.7|30410.7|30390.7|598
1626774000000|2021-07-20 09:40:00|30434.6|30414.6|30433.8|30413.8|30461.6|30441.6|30428.1|30408.1|665
1626774300000|2021-07-20 09:45:00|30434.2|30414.2|30412.6|30392.6|30446.5|30426.5|30409.6|30389.6|748
1626774600000|2021-07-20 09:50:00|30412.9|30392.9|30433.5|30413.5|30438.9|30418.9|30408.8|30388.8|722
1626774900000|2021-07-20 09:55:00|30431|30411|30414.6|30394.6|30432.3|30412.3|30409|30389|713
1626775200000|2021-07-20 10:00:00|30414.7|30394.7|30443|30423|30445.2|30425.2|30414.7|30394.7|723
1626775500000|2021-07-20 10:05:00|30443.3|30423.3|30439.9|30419.9|30443.5|30423.5|30433.3|30413.3|632
1626775800000|2021-07-20 10:10:00|30439.5|30419.5|30439.4|30419.4|30444|30424|30432.3|30412.3|601
1626776100000|2021-07-20 10:15:00|30438.9|30418.9|30431.8|30411.8|30443.1|30423.1|30429.2|30409.2|641
1626776400000|2021-07-20 10:20:00|30431.5|30411.5|30431.1|30411.1|30432.5|30412.5|30420.9|30400.9|635
1626776700000|2021-07-20 10:25:00|30431|30411|30442.7|30422.7|30443.3|30423.3|30427.8|30407.8|641
1626777000000|2021-07-20 10:30:00|30442.4|30422.4|30445.3|30425.3|30447|30427|30441|30421|511
1626777300000|2021-07-20 10:35:00|30445.4|30425.4|30444.3|30424.3|30449|30429|30439.1|30419.1|503
1626777600000|2021-07-20 10:40:00|30444.4|30424.4|30470.1|30450.1|30470.6|30450.6|30443.6|30423.6|584
1626777900000|2021-07-20 10:45:00|30470|30450|30478.5|30458.5|30479.1|30459.1|30451.8|30431.8|682
1626778200000|2021-07-20 10:50:00|30478.6|30458.6|30487.4|30467.4|30492.3|30472.3|30478|30458|694
1626778500000|2021-07-20 10:55:00|30487.5|30467.5|30473.7|30453.7|30487.5|30467.5|30473.2|30453.2|685
1626778800000|2021-07-20 11:00:00|30474.1|30454.1|30479.5|30459.5|30501.7|30481.7|30472.6|30452.6|805
1626779100000|2021-07-20 11:05:00|30479.7|30459.7|30481.7|30461.7|30500.3|30480.3|30473.2|30453.2|776
1626779400000|2021-07-20 11:10:00|30481.5|30461.5|30482.4|30462.4|30488.4|30468.4|30469.3|30449.3|739
1626779700000|2021-07-20 11:15:00|30482.7|30462.7|30489.4|30469.4|30492.1|30472.1|30480.4|30460.4|694
1626780000000|2021-07-20 11:20:00|30489.2|30469.2|30498.7|30478.7|30503.5|30483.5|30488.2|30468.2|603
1626780300000|2021-07-20 11:25:00|30498.8|30478.8|30495.2|30475.2|30508.8|30488.8|30487.9|30467.9|597
1626780600000|2021-07-20 11:30:00|30494|30474|30487.3|30467.3|30495.1|30475.1|30477.9|30457.9|704
1626780900000|2021-07-20 11:35:00|30487.1|30467.1|30482|30462|30490.8|30470.8|30475.6|30455.6|680
1626781200000|2021-07-20 11:40:00|30481.5|30461.5|30460.5|30440.5|30484|30464|30442.2|30422.2|746
1626781500000|2021-07-20 11:45:00|30460.4|30440.4|30471.8|30451.8|30481.5|30461.5|30452.6|30432.6|677
1626781800000|2021-07-20 11:50:00|30471.9|30451.9|30472.9|30452.9|30473.8|30453.8|30464|30444|548
1626782100000|2021-07-20 11:55:00|30472.8|30452.8|30481.3|30461.3|30490.7|30470.7|30470.5|30450.5|758
1626782400000|2021-07-20 12:00:00|30481.4|30461.4|30505.8|30485.8|30522.3|30502.3|30479.5|30459.5|836
1626782700000|2021-07-20 12:05:00|30505.5|30485.5|30515.5|30495.5|30528|30508|30500.5|30480.5|812
1626783000000|2021-07-20 12:10:00|30515.1|30495.1|30538.5|30518.5|30538.8|30518.8|30506.9|30486.9|722
1626783300000|2021-07-20 12:15:00|30538.6|30518.6|30555.7|30535.7|30574.6|30554.6|30537.3|30517.3|825
1626783600000|2021-07-20 12:20:00|30556.7|30536.7|30561.6|30541.6|30577.6|30557.6|30540.6|30520.6|869
1626783900000|2021-07-20 12:25:00|30561.4|30541.4|30545|30525|30580.2|30560.2|30542.6|30522.6|791
1626784200000|2021-07-20 12:30:00|30544.3|30524.3|30554.3|30534.3|30572.4|30552.4|30536.9|30516.9|845
1626784500000|2021-07-20 12:35:00|30554.4|30534.4|30561.9|30541.9|30567.7|30547.7|30538|30518|807
1626784800000|2021-07-20 12:40:00|30560.5|30540.5|30561.3|30541.3|30571.9|30551.9|30552.1|30532.1|799
1626785100000|2021-07-20 12:45:00|30561.2|30541.2|30553.9|30533.9|30567.4|30547.4|30548.8|30528.8|715
1626785400000|2021-07-20 12:50:00|30553.8|30533.8|30567.1|30547.1|30570.3|30550.3|30551.1|30531.1|715
1626785700000|2021-07-20 12:55:00|30568.1|30548.1|30549.4|30529.4|30568.2|30548.2|30547.4|30527.4|716
1626786000000|2021-07-20 13:00:00|30549.3|30529.3|30555.2|30535.2|30558.8|30538.8|30547.6|30527.6|704
1626786300000|2021-07-20 13:05:00|30554.9|30534.9|30555.1|30535.1|30563.9|30543.9|30548.6|30528.6|615
1626786600000|2021-07-20 13:10:00|30554.9|30534.9|30586.8|30566.8|30588.6|30568.6|30550.5|30530.5|695
1626786900000|2021-07-20 13:15:00|30586.6|30566.6|30604.3|30584.3|30623.4|30603.4|30586|30566|844
1626787200000|2021-07-20 13:20:00|30604.4|30584.4|30605.3|30585.3|30610|30590|30599.5|30579.5|770
1626787500000|2021-07-20 13:25:00|30603.2|30583.2|30615.9|30595.9|30622|30602|30601.3|30581.3|631
1626787800000|2021-07-20 13:30:00|30616.3|30596.3|30619.2|30599.2|30628.2|30608.2|30612|30592|690
1626788100000|2021-07-20 13:35:00|30619.4|30599.4|30606.3|30586.3|30619.8|30599.8|30595.8|30575.8|676
1626788400000|2021-07-20 13:40:00|30606.6|30586.6|30600.5|30580.5|30621|30601|30595.7|30575.7|683
1626788700000|2021-07-20 13:45:00|30600.8|30580.8|30540|30520|30603.5|30583.5|30533.8|30513.8|707
1626789000000|2021-07-20 13:50:00|30540.8|30520.8|30563|30543|30569|30549|30540.5|30520.5|714
1626789300000|2021-07-20 13:55:00|30563.2|30543.2|30551.9|30531.9|30566.1|30546.1|30525.8|30505.8|692
1626789600000|2021-07-20 14:00:00|30551.7|30531.7|30567.2|30547.2|30579|30559|30549.9|30529.9|651
1626789900000|2021-07-20 14:05:00|30567.3|30547.3|30559.4|30539.4|30576.9|30556.9|30557.9|30537.9|560
1626790200000|2021-07-20 14:10:00|30560.1|30540.1|30554.4|30534.4|30566.8|30546.8|30553.1|30533.1|585
1626790500000|2021-07-20 14:15:00|30554.6|30534.6|30537.6|30517.6|30555|30535|30535.1|30515.1|580
1626790800000|2021-07-20 14:20:00|30537.5|30517.5|30531.5|30511.5|30544.7|30524.7|30526.6|30506.6|628
1626791100000|2021-07-20 14:25:00|30531.6|30511.6|30522|30502|30531.6|30511.6|30519.6|30499.6|625
1626791400000|2021-07-20 14:30:00|30522.2|30502.2|30531.3|30511.3|30540|30520|30521.5|30501.5|780
1626791700000|2021-07-20 14:35:00|30531.4|30511.4|30543.8|30523.8|30544.5|30524.5|30520.2|30500.2|720
1626792000000|2021-07-20 14:40:00|30543.6|30523.6|30561.5|30541.5|30562.3|30542.3|30539.2|30519.2|797
1626792300000|2021-07-20 14:45:00|30561.9|30541.9|30563.7|30543.7|30569.4|30549.4|30558.9|30538.9|805
1626792600000|2021-07-20 14:50:00|30563.5|30543.5|30589.4|30569.4|30598.2|30578.2|30556.7|30536.7|868
1626792900000|2021-07-20 14:55:00|30589.9|30569.9|30564|30544|30601.3|30581.3|30559.4|30539.4|854
1626793200000|2021-07-20 15:00:00|30568.4|30548.4|30547.9|30527.9|30580.2|30560.2|30532.5|30512.5|915
1626793500000|2021-07-20 15:05:00|30547.8|30527.8|30576.4|30556.4|30579.8|30559.8|30547|30527|786
1626793800000|2021-07-20 15:10:00|30576.5|30556.5|30576.7|30556.7|30581.9|30561.9|30571.5|30551.5|626
1626794100000|2021-07-20 15:15:00|30577.2|30557.2|30556.8|30536.8|30584.8|30564.8|30556.7|30536.7|592
1626794400000|2021-07-20 15:20:00|30556.7|30536.7|30552|30532|30557.3|30537.3|30546|30526|751
1626794700000|2021-07-20 15:25:00|30552.5|30532.5|30544.5|30524.5|30555|30535|30539.7|30519.7|649
1626795000000|2021-07-20 15:30:00|30543.7|30523.7|30542.3|30522.3|30551.8|30531.8|30540.1|30520.1|733
1626795300000|2021-07-20 15:35:00|30542.2|30522.2|30543|30523|30553.2|30533.2|30539.6|30519.6|724
1626795600000|2021-07-20 15:40:00|30543.2|30523.2|30541.8|30521.8|30543.3|30523.3|30536.2|30516.2|739
1626795900000|2021-07-20 15:45:00|30542.2|30522.2|30535.6|30515.6|30552|30532|30529.9|30509.9|745
1626796200000|2021-07-20 15:50:00|30535.7|30515.7|30530.1|30510.1|30538.7|30518.7|30522.9|30502.9|707
1626796500000|2021-07-20 15:55:00|30530.3|30510.3|30520.1|30500.1|30532.6|30512.6|30519.8|30499.8|592
1626796800000|2021-07-20 16:00:00|30520.5|30500.5|30512.2|30492.2|30521.1|30501.1|30507.5|30487.5|642
1626797100000|2021-07-20 16:05:00|30512.4|30492.4|30510.5|30490.5|30516.4|30496.4|30504.9|30484.9|595
1626797400000|2021-07-20 16:10:00|30510.3|30490.3|30516|30496|30516.2|30496.2|30507.9|30487.9|565
1626797700000|2021-07-20 16:15:00|30515.7|30495.7|30522|30502|30523.3|30503.3|30513.5|30493.5|446
1626798000000|2021-07-20 16:20:00|30521.8|30501.8|30528.8|30508.8|30529.6|30509.6|30518.5|30498.5|532
1626798300000|2021-07-20 16:25:00|30529.1|30509.1|30522.2|30502.2|30529.4|30509.4|30521.7|30501.7|551
1626798600000|2021-07-20 16:30:00|30522.1|30502.1|30524.1|30504.1|30526.5|30506.5|30519.7|30499.7|518
1626798900000|2021-07-20 16:35:00|30523.9|30503.9|30516.5|30496.5|30527.2|30507.2|30513.5|30493.5|583
1626799200000|2021-07-20 16:40:00|30517|30497|30515.4|30495.4|30519.8|30499.8|30506.2|30486.2|619
1626799500000|2021-07-20 16:45:00|30514.7|30494.7|30515.1|30495.1|30518.1|30498.1|30509.9|30489.9|633
1626799800000|2021-07-20 16:50:00|30515.5|30495.5|30513.2|30493.2|30522.8|30502.8|30512.5|30492.5|565
1626800100000|2021-07-20 16:55:00|30513.1|30493.1|30497.2|30477.2|30516.4|30496.4|30494.1|30474.1|582
1626800400000|2021-07-20 17:00:00|30496.8|30476.8|30500.2|30480.2|30505.5|30485.5|30494.9|30474.9|539
1626800700000|2021-07-20 17:05:00|30500.3|30480.3|30507.4|30487.4|30511.3|30491.3|30497.2|30477.2|549
1626801000000|2021-07-20 17:10:00|30507.5|30487.5|30509|30489|30512.1|30492.1|30504.8|30484.8|538
1626801300000|2021-07-20 17:15:00|30509.2|30489.2|30503.5|30483.5|30513.9|30493.9|30501.1|30481.1|652
1626801600000|2021-07-20 17:20:00|30503.1|30483.1|30508|30488|30508.5|30488.5|30499.3|30479.3|553
1626801900000|2021-07-20 17:25:00|30507.9|30487.9|30505.4|30485.4|30511|30491|30498.2|30478.2|528
1626802200000|2021-07-20 17:30:00|30505.2|30485.2|30502|30482|30507.2|30487.2|30494.8|30474.8|574
1626802500000|2021-07-20 17:35:00|30503.3|30483.3|30502.8|30482.8|30504.4|30484.4|30496.4|30476.4|443
1626802800000|2021-07-20 17:40:00|30501.8|30481.8|30501.7|30481.7|30502.9|30482.9|30497.4|30477.4|484
1626803100000|2021-07-20 17:45:00|30502|30482|30510.8|30490.8|30511.3|30491.3|30501.2|30481.2|528
1626803400000|2021-07-20 17:50:00|30510.7|30490.7|30510.1|30490.1|30512.1|30492.1|30508|30488|483
1626803700000|2021-07-20 17:55:00|30510|30490|30506.2|30486.2|30512.4|30492.4|30503.1|30483.1|448
1626804000000|2021-07-20 18:00:00|30506|30486|30496|30476|30508.8|30488.8|30495|30475|645
1626804300000|2021-07-20 18:05:00|30495.7|30475.7|30497.2|30477.2|30500.8|30480.8|30492.5|30472.5|472
1626804600000|2021-07-20 18:10:00|30497.1|30477.1|30501.3|30481.3|30503.6|30483.6|30491.3|30471.3|490
1626804900000|2021-07-20 18:15:00|30501|30481|30498.7|30478.7|30502.2|30482.2|30496.7|30476.7|436
1626805200000|2021-07-20 18:20:00|30498.3|30478.3|30498.2|30478.2|30501|30481|30496.2|30476.2|457
1626805500000|2021-07-20 18:25:00|30498.3|30478.3|30489.6|30469.6|30498.7|30478.7|30489.4|30469.4|489
1626805800000|2021-07-20 18:30:00|30489.4|30469.4|30492.8|30472.8|30495.1|30475.1|30489.1|30469.1|420
1626806100000|2021-07-20 18:35:00|30492.9|30472.9|30495.8|30475.8|30496.7|30476.7|30490.1|30470.1|418
1626806400000|2021-07-20 18:40:00|30495.7|30475.7|30494.7|30474.7|30497.7|30477.7|30492.9|30472.9|463
1626806700000|2021-07-20 18:45:00|30495.9|30475.9|30498.2|30478.2|30500.2|30480.2|30494.6|30474.6|376
1626807000000|2021-07-20 18:50:00|30498.4|30478.4|30498.9|30478.9|30501.5|30481.5|30493.3|30473.3|442
1626807300000|2021-07-20 18:55:00|30498.6|30478.6|30494.7|30474.7|30499.4|30479.4|30491.9|30471.9|503
1626807600000|2021-07-20 19:00:00|30494.5|30474.5|30490.9|30470.9|30495.2|30475.2|30488.1|30468.1|468
1626807900000|2021-07-20 19:05:00|30490.7|30470.7|30490.8|30470.8|30492.3|30472.3|30487.8|30467.8|303
1626808200000|2021-07-20 19:10:00|30490.7|30470.7|30490.3|30470.3|30491.2|30471.2|30487.6|30467.6|259
1626808500000|2021-07-20 19:15:00|30490.2|30470.2|30494.7|30474.7|30496|30476|30488.7|30468.7|314
1626808800000|2021-07-20 19:20:00|30494.6|30474.6|30490.4|30470.4|30494.7|30474.7|30488.2|30468.2|271
1626809100000|2021-07-20 19:25:00|30489.8|30469.8|30490.7|30470.7|30493.5|30473.5|30488.8|30468.8|388
1626809400000|2021-07-20 19:30:00|30490.5|30470.5|30495.7|30475.7|30496.7|30476.7|30490.5|30470.5|353
1626809700000|2021-07-20 19:35:00|30495.4|30475.4|30500.4|30480.4|30503.7|30483.7|30492.7|30472.7|411
1626810000000|2021-07-20 19:40:00|30500.2|30480.2|30496|30476|30502.4|30482.4|30495.9|30475.9|308
1626810300000|2021-07-20 19:45:00|30498.7|30478.7|30497.8|30477.8|30507.5|30487.5|30493.7|30473.7|498
1626810600000|2021-07-20 19:50:00|30496.5|30476.5|30502|30482|30505.5|30485.5|30496.2|30476.2|536
1626810900000|2021-07-20 19:55:00|30503.1|30483.1|30503|30483|30508|30488|30496.5|30476.5|690
1626811200000|2021-07-20 20:00:00|30503.7|30483.7|30502.4|30482.4|30511.5|30491.5|30495.1|30475.1|491
1626811500000|2021-07-20 20:05:00|30502.2|30482.2|30502.5|30482.5|30505.7|30485.7|30495.5|30475.5|529
1626811800000|2021-07-20 20:10:00|30502.8|30482.8|30503|30483|30506.4|30486.4|30494.4|30474.4|288
1626812100000|2021-07-20 20:15:00|30502|30482|30497.9|30477.9|30518.8|30488.3|30492.9|30468.8|671
1626812400000|2021-07-20 20:20:00|30497.6|30477.6|30498.6|30478.6|30502.9|30482.9|30491.4|30471.4|686
1626812700000|2021-07-20 20:25:00|30500|30480|30499.6|30479.6|30501.9|30481.9|30493.1|30473.1|704
1626813000000|2021-07-20 20:30:00|30499.7|30479.7|30500.5|30480.5|30512.9|30482.3|30488.9|30455.8|728
1626813300000|2021-07-20 20:35:00|30503.7|30483.7|30501.7|30481.7|30504.8|30484.8|30495.9|30475.9|677
1626813600000|2021-07-20 20:40:00|30501.3|30481.3|30500|30480|30504.1|30484.1|30494.5|30474.5|523
1626813900000|2021-07-20 20:45:00|30500.1|30480.1|30505.4|30485.4|30520.9|30487.8|30493.9|30451.1|523
1626814200000|2021-07-20 20:50:00|30522.9|30472.9|30505.8|30485.8|30522.9|30493.5|30502.3|30466.7|225
1626814500000|2021-07-20 20:55:00|30523.1|30473.1|30525.9|30457.4|30530.4|30487.4|30501.4|30444.3|502
1626814800000|2021-07-20 21:00:00|30545.4|30455.1|30572.6|30465.6|30572.6|30465.6|30545.4|30450.8|48
1626815100000|2021-07-20 21:05:00|30572.4|30465.4|30565.5|30458.5|30586.5|30479.5|30563|30458.5|81
1626815400000|2021-07-20 21:10:00|30565.4|30458.4|30582.1|30475.1|30583.3|30476.3|30561|30458.4|190
1626815700000|2021-07-20 21:15:00|30585.3|30478.3|30564.7|30472.2|30585.5|30478.5|30563.3|30459.6|176
1626816000000|2021-07-20 21:20:00|30567.6|30470.1|30577.1|30470.1|30583.6|30476.6|30553|30466.2|182
1626816300000|2021-07-20 21:25:00|30581.6|30474.6|30565|30470.8|30588.4|30481.4|30551.3|30466.1|188
1626816600000|2021-07-20 21:30:00|30562.4|30468.6|30545|30471.9|30579.3|30477|30529.7|30459.9|390
1626816900000|2021-07-20 21:35:00|30544.9|30459.1|30539.3|30476|30577.5|30476|30519.6|30453.4|245
1626817200000|2021-07-20 21:40:00|30531.5|30474.8|30548.6|30464.1|30576.9|30476|30519.9|30454|259
1626817500000|2021-07-20 21:45:00|30558.1|30465.8|30554.7|30474|30574.5|30476|30521.1|30457.3|258
1626817800000|2021-07-20 21:50:00|30541.7|30471.2|30547.2|30467.8|30568.9|30477|30521.2|30467.8|186
1626818100000|2021-07-20 21:55:00|30538.3|30467.4|30546.7|30467.7|30560.2|30477.1|30519.6|30447.8|223
1626818400000|2021-07-20 22:00:00|30546.5|30466.8|30521.9|30471.9|30550.6|30474.9|30515.9|30445.6|468
1626818700000|2021-07-20 22:05:00|30519.5|30469.5|30529.6|30456.7|30545.7|30474.1|30513.7|30445.8|276
1626819000000|2021-07-20 22:10:00|30529.7|30456.3|30517.5|30467.5|30540.1|30470.5|30511|30435.8|325
1626819300000|2021-07-20 22:15:00|30519.7|30469.4|30519.8|30469.5|30539.7|30472|30512.4|30447|284
1626819600000|2021-07-20 22:20:00|30519.5|30468.1|30522.8|30471.1|30530.5|30472.1|30511.4|30460.3|218
1626819900000|2021-07-20 22:25:00|30518.9|30468.9|30516|30466|30526|30472.7|30511.6|30457.3|174
1626820200000|2021-07-20 22:30:00|30526.5|30473|30519.3|30463.8|30533|30474|30511.4|30455.3|342
1626820500000|2021-07-20 22:35:00|30520.4|30462.6|30520.4|30467.7|30530.5|30470.5|30511.9|30457|322
1626820800000|2021-07-20 22:40:00|30518.4|30467.3|30519.6|30465.1|30531.2|30471.9|30510|30452.7|244
1626821100000|2021-07-20 22:45:00|30516.6|30466.6|30530.1|30469|30548.5|30477.3|30515.2|30461.4|254
1626821400000|2021-07-20 22:50:00|30536.8|30469.2|30531.5|30472.6|30546.1|30476.9|30519.6|30463.5|195
1626821700000|2021-07-20 22:55:00|30534.6|30473.2|30532|30468.7|30547.5|30473.8|30521.4|30462.6|199
1626822000000|2021-07-20 23:00:00|30529.1|30466.7|30529.4|30470|30547.6|30478.5|30526.3|30463.7|226
1626822300000|2021-07-20 23:05:00|30529.7|30472.2|30535.9|30479.4|30543.8|30483.4|30529.2|30468|249
1626822600000|2021-07-20 23:10:00|30533.5|30479.1|30532.1|30471.7|30542.6|30484.5|30528.6|30470.4|291
1626822900000|2021-07-20 23:15:00|30532.4|30471.1|30532.6|30476.3|30542.4|30484.5|30527.1|30469.8|276
1626823200000|2021-07-20 23:20:00|30531.5|30474.1|30534|30478.9|30547.2|30484.7|30526.3|30459.5|309
1626823500000|2021-07-20 23:25:00|30533.7|30480|30529.1|30479.1|30544.5|30483.1|30527.7|30463.3|338
1626823800000|2021-07-20 23:30:00|30529.2|30479.2|30532.7|30480.9|30543.5|30489.2|30527.6|30474.6|344
1626824100000|2021-07-20 23:35:00|30532.8|30481.1|30542.6|30487.2|30547.2|30489.1|30530.2|30475.6|345
1626824400000|2021-07-20 23:40:00|30541.1|30487.1|30536.8|30480|30547.1|30490.1|30532.8|30477.2|280
1626824700000|2021-07-20 23:45:00|30536.6|30480.4|30536.9|30477.7|30547.4|30490.4|30531.8|30475.8|292
1626825000000|2021-07-20 23:50:00|30536.3|30476.7|30533.8|30476.4|30546.7|30489.5|30529.2|30472.7|290
1626825300000|2021-07-20 23:55:00|30534.9|30477.2|30548.8|30477.5|30548.8|30483.9|30523.9|30468.1|310
1626825600000|2021-07-21 00:00:00|30548.6|30470.8|30534.9|30469.1|30551.9|30477|30523.9|30464|463
1626825900000|2021-07-21 00:05:00|30533.2|30470.6|30538.3|30481|30544.4|30487.1|30531.2|30468|285
1626826200000|2021-07-21 00:10:00|30536.1|30483.7|30529.9|30471.2|30547.9|30487.8|30526.8|30465|283
1626826500000|2021-07-21 00:15:00|30529.3|30473.1|30528.5|30471.1|30543.4|30484.6|30526|30464|346
1626826800000|2021-07-21 00:20:00|30527.5|30472.2|30522.8|30472.8|30540|30480.9|30521.9|30461.2|314
1626827100000|2021-07-21 00:25:00|30524.6|30474.6|30529.8|30464.9|30541.4|30479.9|30522.8|30462.1|310
1626827400000|2021-07-21 00:30:00|30537.7|30473.8|30535.9|30471.9|30538.7|30476.8|30521.9|30463|304
1626827700000|2021-07-21 00:35:00|30537.8|30473.7|30529.2|30479.2|30543.1|30487.6|30525.5|30466.1|359
1626828000000|2021-07-21 00:40:00|30535.5|30482|30532.3|30482.3|30537.7|30486.1|30526.7|30470|476
1626828300000|2021-07-21 00:45:00|30532.9|30482.9|30532.6|30482.6|30537.7|30483.1|30523.4|30471.5|450
1626828600000|2021-07-21 00:50:00|30531.9|30481.9|30528.2|30475.6|30535.9|30485.9|30525.6|30468|413
1626828900000|2021-07-21 00:55:00|30527.8|30476.8|30536.4|30486.4|30538.2|30487.1|30527.8|30474.6|413
1626829200000|2021-07-21 01:00:00|30536.5|30486.5|30541|30491|30542|30496.2|30516.2|30472|454
1626829500000|2021-07-21 01:05:00|30541.8|30491.8|30539.7|30489.7|30545.3|30495|30534.7|30479.5|418
1626829800000|2021-07-21 01:10:00|30540.3|30488.9|30541|30491|30550.4|30494.5|30538|30484.8|426
1626830100000|2021-07-21 01:15:00|30541.4|30491.4|30546.5|30480.5|30554.1|30494.9|30537.4|30480.5|424
1626830400000|2021-07-21 01:20:00|30546.6|30479.9|30534.5|30484.5|30549.3|30494.4|30533.3|30478.7|378
1626830700000|2021-07-21 01:25:00|30535.1|30485.1|30545.1|30492.1|30545.1|30500.9|30520.9|30477.3|326
1626831000000|2021-07-21 01:30:00|30542.4|30492.4|30540.2|30489.2|30552.7|30494|30533.2|30482.9|457
1626831300000|2021-07-21 01:35:00|30539.8|30489.8|30536.6|30486.6|30550.8|30505.6|30525.6|30480|442
1626831600000|2021-07-21 01:40:00|30536.8|30486.8|30541.5|30487.4|30542.9|30491.3|30532.5|30477|440
1626831900000|2021-07-21 01:45:00|30538.8|30488.7|30538.6|30488.6|30547|30494.2|30535.4|30484|443
1626832200000|2021-07-21 01:50:00|30541.4|30486.6|30545.5|30495.2|30555.1|30497.6|30537.5|30486.6|427
1626832500000|2021-07-21 01:55:00|30544.3|30494.3|30540.2|30490.2|30552|30508.1|30525.9|30485.3|441
1626832800000|2021-07-21 02:00:00|30540.5|30490.5|30545.8|30495.8|30553|30501.2|30539.8|30489.4|429
1626833100000|2021-07-21 02:05:00|30546.8|30494.6|30548.9|30492|30554.5|30502.9|30543.3|30490.9|411
1626833400000|2021-07-21 02:10:00|30549|30491.9|30547.3|30492|30563.6|30499.6|30543.6|30486.1|448
1626833700000|2021-07-21 02:15:00|30547.7|30492.9|30548.7|30497.1|30561.2|30497.1|30542.8|30485|386
1626834000000|2021-07-21 02:20:00|30552.4|30495.2|30552.1|30496.4|30558.3|30500.4|30543.3|30488.5|364
1626834300000|2021-07-21 02:25:00|30552.4|30496.9|30553.5|30503.3|30565.3|30507.9|30548.8|30491|429
1626834600000|2021-07-21 02:30:00|30554.2|30504.2|30553.4|30503.4|30567.9|30515.2|30535.2|30493.4|456
1626834900000|2021-07-21 02:35:00|30553.6|30503.6|30553.9|30503.9|30562.3|30509.6|30549.8|30497|515
1626835200000|2021-07-21 02:40:00|30553.8|30503.7|30554.9|30504.9|30561.9|30515.7|30535.7|30500.3|455
1626835500000|2021-07-21 02:45:00|30556|30506|30554.7|30503.3|30563.6|30509.4|30549.1|30496|419
1626835800000|2021-07-21 02:50:00|30552.8|30502.8|30552.7|30501.7|30564.7|30512|30548.9|30498.6|444
1626836100000|2021-07-21 02:55:00|30553.2|30501.3|30556.3|30503.8|30560.1|30507.8|30548.6|30497.7|377
1626836400000|2021-07-21 03:00:00|30550.2|30500.2|30550.3|30500.3|30559.3|30508|30548.6|30498|409
1626836700000|2021-07-21 03:05:00|30550.6|30500.6|30555.1|30505.1|30559.3|30507.3|30549.6|30499.1|367
1626837000000|2021-07-21 03:10:00|30555.2|30505.2|30561.9|30507.4|30570.2|30511.9|30550.9|30498.7|335
1626837300000|2021-07-21 03:15:00|30561.8|30507.3|30559.4|30505.5|30567.9|30510.9|30553|30498.9|388
1626837600000|2021-07-21 03:20:00|30559|30506.7|30549.6|30498.4|30562.7|30511.2|30548.7|30493|456
1626837900000|2021-07-21 03:25:00|30550|30497.9|30546.3|30491.3|30558.4|30505.3|30541.4|30483.4|351
1626838200000|2021-07-21 03:30:00|30544.8|30492.8|30546.1|30490|30560.6|30501.8|30541.3|30484.9|308
1626838500000|2021-07-21 03:35:00|30544.5|30491.3|30549.4|30493.4|30558.3|30509.2|30529.2|30486.8|304
1626838800000|2021-07-21 03:40:00|30546.8|30491.4|30550.2|30493.5|30558.2|30502.6|30541.7|30486|256
1626839100000|2021-07-21 03:45:00|30552.8|30492.1|30551.4|30497.5|30561.8|30503.3|30542.8|30488.4|290
1626839400000|2021-07-21 03:50:00|30553|30494.3|30547.4|30497.4|30560.7|30509.2|30529.1|30489|273
1626839700000|2021-07-21 03:55:00|30548.3|30493.1|30550|30497.5|30555.3|30502|30542|30488.3|283
1626840000000|2021-07-21 04:00:00|30552.1|30495.2|30551.7|30496.6|30559.5|30512.8|30532.8|30489|357
1626840300000|2021-07-21 04:05:00|30552.8|30495.4|30549.1|30497.8|30564.9|30502.7|30545.5|30492.9|317
1626840600000|2021-07-21 04:10:00|30548.8|30498.8|30545.9|30495.9|30561.8|30502.6|30544.1|30490|256
1626840900000|2021-07-21 04:15:00|30549.8|30499.8|30549.2|30497.7|30559.3|30505.3|30545|30492.1|247
1626841200000|2021-07-21 04:20:00|30551.8|30496.6|30550.7|30500.7|30561.4|30509.3|30529.3|30493|297
1626841500000|2021-07-21 04:25:00|30552.8|30500.6|30550.3|30499.3|30563.4|30503.2|30546|30492.7|288
1626841800000|2021-07-21 04:30:00|30551.2|30498.5|30557.1|30507.1|30570.3|30507.9|30549.3|30497.7|324
1626842100000|2021-07-21 04:35:00|30556.3|30506.3|30554|30504|30557.8|30512.5|30532.5|30497|232
1626842400000|2021-07-21 04:40:00|30551.8|30501.8|30551.2|30501.2|30572.4|30512.9|30532.1|30493.5|403
1626842700000|2021-07-21 04:45:00|30550.8|30500.8|30551.9|30501.9|30559.7|30509.7|30550.2|30496.7|377
1626843000000|2021-07-21 04:50:00|30552|30502|30552.8|30502.8|30560.8|30517.8|30536.4|30498.7|289
1626843300000|2021-07-21 04:55:00|30552.4|30502.4|30550.3|30500.3|30558.3|30508.3|30546.8|30496.8|354
1626843600000|2021-07-21 05:00:00|30550.2|30500.2|30520.5|30500.5|30550.6|30513.6|30517.3|30497.3|465
1626843900000|2021-07-21 05:05:00|30518.2|30498.2|30527.8|30507.8|30546.3|30508.7|30515.8|30490.2|477
1626844200000|2021-07-21 05:10:00|30529|30509|30526.2|30506.2|30557.4|30512|30520.2|30493.7|411
1626844500000|2021-07-21 05:15:00|30523.3|30503.3|30523.5|30503.5|30553.4|30510.7|30520.3|30492|325
1626844800000|2021-07-21 05:20:00|30523.4|30503.4|30522.5|30502.5|30567.3|30540.2|30512.5|30488.6|459
1626845100000|2021-07-21 05:25:00|30522.3|30502.3|30540.9|30520.9|30564.7|30531.5|30519.6|30485.9|349
1626845400000|2021-07-21 05:30:00|30540.8|30520.8|30544.4|30524.4|30545.5|30525.5|30528|30508|499
1626845700000|2021-07-21 05:35:00|30544.3|30524.3|30542.1|30522.1|30551.8|30531.8|30539.6|30519.6|454
1626846000000|2021-07-21 05:40:00|30542.2|30522.2|30543.7|30523.7|30549.6|30529.6|30537.6|30517.6|520
1626846300000|2021-07-21 05:45:00|30543.3|30523.3|30551|30531|30552.8|30532.8|30542.5|30522.5|449
1626846600000|2021-07-21 05:50:00|30551.2|30531.2|30556.6|30536.6|30558.9|30538.9|30543.5|30508.3|532
1626846900000|2021-07-21 05:55:00|30557|30537|30563.6|30543.6|30577.5|30545|30553.2|30520.9|506
1626847200000|2021-07-21 06:00:00|30562.2|30542.2|30573.7|30553.7|30573.9|30553.9|30559.1|30539.1|714
1626847500000|2021-07-21 06:05:00|30573|30553|30587.2|30567.2|30592.5|30572.5|30572.2|30552.2|656
1626847800000|2021-07-21 06:10:00|30587.6|30567.6|30578.3|30558.3|30592.1|30572.1|30572.6|30552.6|677
1626848100000|2021-07-21 06:15:00|30577.7|30557.7|30580|30560|30581.3|30561.3|30572.3|30552.3|588
1626848400000|2021-07-21 06:20:00|30579.9|30559.9|30607.2|30587.2|30609.1|30589.1|30578.4|30558.4|601
1626848700000|2021-07-21 06:25:00|30608|30588|30607.8|30587.8|30611.3|30591.3|30600.5|30580.5|542
1626849000000|2021-07-21 06:30:00|30607.4|30587.4|30577.4|30557.4|30607.5|30587.5|30569.3|30549.3|683
1626849300000|2021-07-21 06:35:00|30575.1|30555.1|30585.7|30565.7|30588.3|30568.3|30565.6|30545.6|692
1626849600000|2021-07-21 06:40:00|30585.5|30565.5|30573.4|30553.4|30600|30580|30561.1|30541.1|869
1626849900000|2021-07-21 06:45:00|30574.2|30554.2|30577.5|30557.5|30580.5|30560.5|30569.1|30549.1|737
1626850200000|2021-07-21 06:50:00|30576.9|30556.9|30573.2|30553.2|30578.8|30558.8|30560.2|30540.2|782
1626850500000|2021-07-21 06:55:00|30572.9|30552.9|30569.9|30549.9|30589.6|30569.6|30563.6|30543.6|708
1626850800000|2021-07-21 07:00:00|30570.6|30550.6|30570.1|30550.1|30579.6|30559.6|30565.2|30545.2|795
1626851100000|2021-07-21 07:05:00|30570.5|30550.5|30588.7|30568.7|30594|30574|30569.8|30549.8|721
1626851400000|2021-07-21 07:10:00|30588.8|30568.8|30597.8|30577.8|30600.8|30580.8|30588.5|30568.5|708
1626851700000|2021-07-21 07:15:00|30598.4|30578.4|30595.9|30575.9|30604.5|30584.5|30589.4|30569.4|690
1626852000000|2021-07-21 07:20:00|30593.6|30573.6|30592.3|30572.3|30596.2|30576.2|30585.8|30565.8|666
1626852300000|2021-07-21 07:25:00|30592.2|30572.2|30598.6|30578.6|30601.3|30581.3|30580.3|30560.3|650
1626852600000|2021-07-21 07:30:00|30598.1|30578.1|30625.7|30605.7|30627.7|30607.7|30597.1|30577.1|769
1626852900000|2021-07-21 07:35:00|30626.2|30606.2|30630.4|30610.4|30637.2|30617.2|30621.3|30601.3|677
1626853200000|2021-07-21 07:40:00|30631|30611|30628.3|30608.3|30632.9|30612.9|30622.9|30602.9|603
1626853500000|2021-07-21 07:45:00|30630.3|30610.3|30629.8|30609.8|30637.3|30617.3|30623.5|30603.5|619
1626853800000|2021-07-21 07:50:00|30630.3|30610.3|30604.6|30584.6|30633.2|30613.2|30592.2|30572.2|737
1626854100000|2021-07-21 07:55:00|30604.4|30584.4|30609.3|30589.3|30619.4|30599.4|30604.2|30584.2|653
1626854400000|2021-07-21 08:00:00|30609.8|30589.8|30622.3|30602.3|30624.6|30604.6|30609.5|30589.5|524
1626854700000|2021-07-21 08:05:00|30622.6|30602.6|30656.3|30636.3|30659.8|30639.8|30620.1|30600.1|609
1626855000000|2021-07-21 08:10:00|30656.5|30636.5|30632.9|30612.9|30656.9|30636.9|30629.6|30609.6|617
1626855300000|2021-07-21 08:15:00|30633|30613|30640.6|30620.6|30658.3|30638.3|30630.8|30610.8|667
1626855600000|2021-07-21 08:20:00|30639.5|30619.5|30609|30589|30649.7|30629.7|30604.2|30584.2|784
1626855900000|2021-07-21 08:25:00|30608.5|30588.5|30629|30609|30632.2|30612.2|30607.9|30587.9|790
1626856200000|2021-07-21 08:30:00|30629.5|30609.5|30587.4|30567.4|30629.7|30609.7|30581.3|30561.3|800
1626856500000|2021-07-21 08:35:00|30587.7|30567.7|30580.2|30560.2|30591.9|30571.9|30578.5|30558.5|731
1626856800000|2021-07-21 08:40:00|30580.4|30560.4|30574.9|30554.9|30582.5|30562.5|30571|30551|661
1626857100000|2021-07-21 08:45:00|30575.1|30555.1|30550.6|30530.6|30577.6|30557.6|30545.9|30525.9|783
1626857400000|2021-07-21 08:50:00|30550.4|30530.4|30509|30489|30553.6|30533.6|30507.4|30487.4|846
1626857700000|2021-07-21 08:55:00|30508.8|30488.8|30550.5|30530.5|30564.7|30544.7|30500.6|30480.6|853
1626858000000|2021-07-21 09:00:00|30550.4|30530.4|30566.6|30546.6|30574.4|30554.4|30550|30530|722
1626858300000|2021-07-21 09:05:00|30566|30546|30555.8|30535.8|30566.5|30546.5|30549.2|30529.2|574
1626858600000|2021-07-21 09:10:00|30556|30536|30557.2|30537.2|30557.9|30537.9|30553.9|30533.9|429
1626858900000|2021-07-21 09:15:00|30557.3|30537.3|30561.1|30541.1|30562.6|30542.6|30555.5|30535.5|498
1626859200000|2021-07-21 09:20:00|30560.9|30540.9|30554.2|30534.2|30562.5|30542.5|30551.4|30531.4|570
1626859500000|2021-07-21 09:25:00|30553.8|30533.8|30557.2|30537.2|30558.8|30538.8|30549.4|30529.4|568
1626859800000|2021-07-21 09:30:00|30556.6|30536.6|30566.8|30546.8|30569.5|30549.5|30555.2|30535.2|519
1626860100000|2021-07-21 09:35:00|30566.9|30546.9|30567.5|30547.5|30575.2|30555.2|30565.3|30545.3|626
1626860400000|2021-07-21 09:40:00|30567.9|30547.9|30575.6|30555.6|30587.8|30567.8|30567.9|30547.9|675
1626860700000|2021-07-21 09:45:00|30575.3|30555.3|30601.9|30581.9|30603.7|30583.7|30575.1|30555.1|591
1626861000000|2021-07-21 09:50:00|30601.8|30581.8|30624.6|30604.6|30624.6|30604.6|30599.2|30579.2|630
1626861300000|2021-07-21 09:55:00|30624.4|30604.4|30609.2|30589.2|30626.3|30606.3|30605.8|30585.8|585
1626861600000|2021-07-21 10:00:00|30610.5|30590.5|30600.1|30580.1|30613.8|30593.8|30596.9|30576.9|577
1626861900000|2021-07-21 10:05:00|30599.6|30579.6|30587.6|30567.6|30600.6|30580.6|30586.3|30566.3|518
1626862200000|2021-07-21 10:10:00|30587.3|30567.3|30589.2|30569.2|30596.4|30576.4|30581|30561|556
1626862500000|2021-07-21 10:15:00|30589.1|30569.1|30584.8|30564.8|30593.4|30573.4|30581.5|30561.5|622
1626862800000|2021-07-21 10:20:00|30585.3|30565.3|30588.6|30568.6|30591.3|30571.3|30584.7|30564.7|519
1626863100000|2021-07-21 10:25:00|30588.7|30568.7|30570|30550|30591|30571|30563.8|30543.8|622
1626863400000|2021-07-21 10:30:00|30570.2|30550.2|30595.3|30575.3|30603.6|30583.6|30569.7|30549.7|715
1626863700000|2021-07-21 10:35:00|30595.4|30575.4|30587|30567|30595.4|30575.4|30581.7|30561.7|541
1626864000000|2021-07-21 10:40:00|30585.5|30565.5|30576.2|30556.2|30602.9|30582.9|30565.6|30545.6|683
1626864300000|2021-07-21 10:45:00|30575.8|30555.8|30579.4|30559.4|30604.6|30584.6|30571.9|30551.9|734
1626864600000|2021-07-21 10:50:00|30577.2|30557.2|30596.2|30576.2|30606.3|30586.3|30577.2|30557.2|636
1626864900000|2021-07-21 10:55:00|30596.8|30576.8|30587.8|30567.8|30599.9|30579.9|30578.2|30558.2|591
1626865200000|2021-07-21 11:00:00|30586.9|30566.9|30593.9|30573.9|30610.1|30590.1|30563|30543|835
1626865500000|2021-07-21 11:05:00|30593.8|30573.8|30591.8|30571.8|30602.2|30582.2|30581.9|30561.9|598
1626865800000|2021-07-21 11:10:00|30590.9|30570.9|30592|30572|30596|30576|30584.2|30564.2|642
1626866100000|2021-07-21 11:15:00|30591.5|30571.5|30583.4|30563.4|30604|30584|30583.4|30563.4|509
1626866400000|2021-07-21 11:20:00|30583.7|30563.7|30595.1|30575.1|30596.4|30576.4|30583.6|30563.6|515
1626866700000|2021-07-21 11:25:00|30595.4|30575.4|30589.3|30569.3|30599.9|30579.9|30588.6|30568.6|565
1626867000000|2021-07-21 11:30:00|30589.4|30569.4|30581.2|30561.2|30589.4|30569.4|30579.3|30559.3|476
1626867300000|2021-07-21 11:35:00|30581.3|30561.3|30587.4|30567.4|30588|30568|30575.8|30555.8|520
1626867600000|2021-07-21 11:40:00|30587.2|30567.2|30597.7|30577.7|30599.6|30579.6|30585.4|30565.4|563
1626867900000|2021-07-21 11:45:00|30597.8|30577.8|30600.8|30580.8|30604.9|30584.9|30595.2|30575.2|607
1626868200000|2021-07-21 11:50:00|30600.7|30580.7|30613.1|30593.1|30614.2|30594.2|30600|30580|524
1626868500000|2021-07-21 11:55:00|30613.2|30593.2|30607.6|30587.6|30615|30595|30602.3|30582.3|643
1626868800000|2021-07-21 12:00:00|30607.1|30587.1|30617.9|30597.9|30620.8|30600.8|30606.7|30586.7|636
1626869100000|2021-07-21 12:05:00|30617.7|30597.7|30598.7|30578.7|30619.6|30599.6|30596.9|30576.9|678
1626869400000|2021-07-21 12:10:00|30598.3|30578.3|30611.8|30591.8|30619.2|30599.2|30596.5|30576.5|719
1626869700000|2021-07-21 12:15:00|30613.1|30593.1|30625.7|30605.7|30627.1|30607.1|30606.8|30586.8|646
1626870000000|2021-07-21 12:20:00|30626|30606|30624.9|30604.9|30630|30610|30620.4|30600.4|658
1626870300000|2021-07-21 12:25:00|30623.3|30603.3|30616|30596|30627.3|30607.3|30614.2|30594.2|668
1626870600000|2021-07-21 12:30:00|30616.6|30596.6|30620.4|30600.4|30622.6|30602.6|30613.3|30593.3|600
1626870900000|2021-07-21 12:35:00|30620.1|30600.1|30633.5|30613.5|30634.6|30614.6|30619.8|30599.8|522
1626871200000|2021-07-21 12:40:00|30633.3|30613.3|30634.7|30614.7|30638.4|30618.4|30628.1|30608.1|584
1626871500000|2021-07-21 12:45:00|30634.9|30614.9|30647.4|30627.4|30649.6|30629.6|30634.9|30614.9|635
1626871800000|2021-07-21 12:50:00|30646.8|30626.8|30632.3|30612.3|30649|30629|30622.8|30602.8|560
1626872100000|2021-07-21 12:55:00|30632.5|30612.5|30631.2|30611.2|30640.2|30620.2|30626.4|30606.4|599
1626872400000|2021-07-21 13:00:00|30631.6|30611.6|30617.3|30597.3|30634.4|30614.4|30616.2|30596.2|722
1626872700000|2021-07-21 13:05:00|30617.2|30597.2|30605.1|30585.1|30618.5|30598.5|30592.9|30572.9|644
1626873000000|2021-07-21 13:10:00|30605.2|30585.2|30609.4|30589.4|30621.7|30601.7|30592.8|30572.8|784
1626873300000|2021-07-21 13:15:00|30609.5|30589.5|30619.2|30599.2|30627.2|30607.2|30606.8|30586.8|748
1626873600000|2021-07-21 13:20:00|30619.3|30599.3|30618.9|30598.9|30624.4|30604.4|30615.2|30595.2|529
1626873900000|2021-07-21 13:25:00|30619|30599|30619.1|30599.1|30619.7|30599.7|30609|30589|537
1626874200000|2021-07-21 13:30:00|30619.8|30599.8|30612.9|30592.9|30623.6|30603.6|30611.2|30591.2|563
1626874500000|2021-07-21 13:35:00|30612.7|30592.7|30586.9|30566.9|30613.4|30593.4|30567.8|30547.8|650
1626874800000|2021-07-21 13:40:00|30586.7|30566.7|30544.6|30524.6|30589.9|30569.9|30541.2|30521.2|684
1626875100000|2021-07-21 13:45:00|30544.3|30524.3|30537.8|30517.8|30568|30548|30536.5|30516.5|708
1626875400000|2021-07-21 13:50:00|30537.7|30517.7|30523.3|30503.3|30537.7|30517.7|30522.9|30502.9|591
1626875700000|2021-07-21 13:55:00|30523.2|30503.2|30520.3|30500.3|30528.6|30508.6|30516|30496|540
1626876000000|2021-07-21 14:00:00|30520.1|30500.1|30537.1|30517.1|30540.9|30520.9|30519.7|30499.7|654
1626876300000|2021-07-21 14:05:00|30537|30517|30528.8|30508.8|30537.2|30517.2|30525.5|30505.5|595
1626876600000|2021-07-21 14:10:00|30529.2|30509.2|30531.1|30511.1|30532.4|30512.4|30519.9|30499.9|580
1626876900000|2021-07-21 14:15:00|30531.2|30511.2|30531.6|30511.6|30535.9|30515.9|30523.8|30503.8|512
1626877200000|2021-07-21 14:20:00|30531.5|30511.5|30525.9|30505.9|30532.1|30512.1|30517.5|30497.5|557
1626877500000|2021-07-21 14:25:00|30525.8|30505.8|30537.7|30517.7|30563.3|30529.5|30508.6|30475|691
1626877800000|2021-07-21 14:30:00|30536.5|30516.5|30549.2|30529.2|30553.2|30530.2|30521.5|30487.5|795
1626878100000|2021-07-21 14:35:00|30549.6|30529.6|30526.8|30506.8|30549.6|30529.6|30517.5|30485.4|767
1626878400000|2021-07-21 14:40:00|30526.9|30506.9|30535.2|30515.2|30560.7|30527.6|30523.2|30489.2|700
1626878700000|2021-07-21 14:45:00|30535.1|30515.1|30517.3|30497.3|30541.3|30518.9|30506.5|30471.7|771
1626879000000|2021-07-21 14:50:00|30516.7|30496.7|30544.3|30524.3|30563.8|30532.2|30516.6|30496.6|814
1626879300000|2021-07-21 14:55:00|30544.2|30524.2|30534.7|30514.7|30566.8|30535.4|30533.8|30499.9|783
1626879600000|2021-07-21 15:00:00|30535.4|30515.4|30550.2|30530.2|30566.3|30534.7|30532.9|30512.9|748
1626879900000|2021-07-21 15:05:00|30549.7|30529.7|30537|30517|30567.5|30533.1|30533.9|30500.1|619
1626880200000|2021-07-21 15:10:00|30537.2|30517.2|30529.3|30509.3|30547.9|30517.7|30520.5|30496.4|633
1626880500000|2021-07-21 15:15:00|30528.9|30508.9|30541.7|30491.7|30551.1|30516.8|30520|30486.1|757
1626880800000|2021-07-21 15:20:00|30541.8|30491.8|30509.5|30459.5|30542.8|30506.3|30493.1|30457.3|617
1626881100000|2021-07-21 15:25:00|30509.6|30459.6|30500.8|30450.8|30530.1|30491.7|30478|30442.8|880
1626881400000|2021-07-21 15:30:00|30500.1|30450.1|30492.6|30472.6|30521.1|30475.6|30480.8|30447.2|709
1626881700000|2021-07-21 15:35:00|30493.5|30473.5|30520.6|30470.6|30530.9|30489.9|30490|30455.2|834
1626882000000|2021-07-21 15:40:00|30521.3|30471.3|30520.5|30470.5|30529.5|30479.5|30511.3|30461.3|831
1626882300000|2021-07-21 15:45:00|30520.6|30470.6|30504.2|30484.2|30527|30487.5|30502.6|30465.8|744
1626882600000|2021-07-21 15:50:00|30520.8|30470.8|30506.4|30486.4|30520.8|30486.6|30493.8|30458.8|661
1626882900000|2021-07-21 15:55:00|30506.5|30486.5|30497.3|30477.3|30527.6|30491.7|30496.9|30468|612
1626883200000|2021-07-21 16:00:00|30497.4|30477.4|30497.8|30477.8|30517.4|30483.3|30495.9|30460|601
1626883500000|2021-07-21 16:05:00|30498.2|30478.2|30509.7|30489.7|30525.4|30490.6|30498.1|30466.1|554
1626883800000|2021-07-21 16:10:00|30509.8|30489.8|30512.5|30492.5|30529.5|30496.1|30506.2|30473.6|503
1626884100000|2021-07-21 16:15:00|30512.3|30492.3|30528.4|30478.4|30530.8|30493.3|30507.7|30473.5|480
1626884400000|2021-07-21 16:20:00|30528.3|30478.3|30512|30492|30531|30495.9|30508.8|30475.2|550
1626884700000|2021-07-21 16:25:00|30512.8|30492.8|30513.3|30463.3|30519.6|30492.8|30499.3|30462.9|553
1626885000000|2021-07-21 16:30:00|30513.1|30463.1|30517|30467|30518.5|30482|30496.6|30461.1|499
1626885300000|2021-07-21 16:35:00|30516.8|30466.8|30519.8|30469.8|30522.9|30472.9|30510.7|30460.7|504
1626885600000|2021-07-21 16:40:00|30520.1|30470.1|30519.8|30469.8|30523.9|30487.1|30506.9|30465.2|481
1626885900000|2021-07-21 16:45:00|30521.1|30471.1|30518.3|30468.3|30523.1|30485.9|30500.3|30464.3|490
1626886200000|2021-07-21 16:50:00|30517.9|30467.9|30497.2|30477.2|30519.8|30484.7|30496.5|30460.1|472
1626886500000|2021-07-21 16:55:00|30496.6|30476.6|30512.8|30462.8|30516.6|30480|30496.6|30460|506
1626886800000|2021-07-21 17:00:00|30510.9|30460.9|30508.5|30458.5|30516.9|30475.9|30491.4|30456.3|604
1626887100000|2021-07-21 17:05:00|30508.6|30458.6|30496.1|30446.1|30511|30475.6|30491.4|30444.2|611
1626887400000|2021-07-21 17:10:00|30496.5|30446.5|30499.4|30449.4|30500.6|30463.8|30483.1|30444.6|511
1626887700000|2021-07-21 17:15:00|30499.2|30449.2|30487|30467|30505.3|30467.6|30486.8|30443.7|514
1626888000000|2021-07-21 17:20:00|30502.7|30452.7|30494|30444|30503.1|30465.5|30477.3|30441.5|467
1626888300000|2021-07-21 17:25:00|30494.2|30444.2|30500.6|30450.6|30501.2|30464.3|30477.8|30442.4|418
1626888600000|2021-07-21 17:30:00|30500.5|30450.5|30478.7|30458.7|30501.3|30465.7|30478.7|30443.4|432
1626888900000|2021-07-21 17:35:00|30478.6|30458.6|30497.5|30447.5|30498.8|30462.4|30476.4|30441.9|370
1626889200000|2021-07-21 17:40:00|30497.4|30447.4|30499.8|30449.8|30500.9|30465.3|30481.6|30446.2|378
1626889500000|2021-07-21 17:45:00|30499.6|30449.6|30481.9|30461.9|30500.8|30465.6|30481.3|30446.6|325
1626889800000|2021-07-21 17:50:00|30497.6|30447.6|30484.4|30464.4|30498.9|30465.3|30479.9|30445.4|313
1626890100000|2021-07-21 17:55:00|30483.9|30463.9|30482.6|30462.6|30503.8|30468|30482.2|30448.4|395
1626890400000|2021-07-21 18:00:00|30482.4|30462.4|30484.7|30464.7|30503.4|30468.8|30482.4|30449.2|427
1626890700000|2021-07-21 18:05:00|30484.3|30464.3|30490.7|30470.7|30493|30473|30483.7|30463.7|372
1626891000000|2021-07-21 18:10:00|30491|30471|30484.6|30464.6|30500.7|30471.7|30484.6|30448.5|334
1626891300000|2021-07-21 18:15:00|30485|30465|30489.1|30469.1|30501.4|30469.3|30483.7|30448|343
1626891600000|2021-07-21 18:20:00|30489.3|30469.3|30486.4|30466.4|30503.1|30469.3|30486|30451.2|322
1626891900000|2021-07-21 18:25:00|30486.5|30466.5|30487|30467|30502.6|30468|30484.8|30450.9|305
1626892200000|2021-07-21 18:30:00|30487.5|30467.5|30487.5|30467.5|30502.9|30467.9|30484.6|30449.5|333
1626892500000|2021-07-21 18:35:00|30487.3|30467.3|30482.6|30462.6|30499.5|30468.5|30482|30446.8|371
1626892800000|2021-07-21 18:40:00|30482.9|30462.9|30487.9|30467.9|30490.3|30470.3|30482.5|30462.5|298
1626893100000|2021-07-21 18:45:00|30488.2|30468.2|30481|30461|30501.6|30468.5|30480.8|30449.3|321
1626893400000|2021-07-21 18:50:00|30480.7|30460.7|30475.5|30455.5|30491.4|30461.9|30472.9|30440.7|410
1626893700000|2021-07-21 18:55:00|30475.8|30455.8|30474|30454|30492.4|30458.4|30472|30438.7|408
1626894000000|2021-07-21 19:00:00|30474.4|30454.4|30477.5|30457.5|30493.1|30457.9|30473.4|30440.6|344
1626894300000|2021-07-21 19:05:00|30477.4|30457.4|30492.9|30442.9|30495.3|30460.4|30474|30439.3|332
1626894600000|2021-07-21 19:10:00|30493.4|30443.4|30485.1|30435.1|30494.2|30459.3|30470.3|30435.1|367
1626894900000|2021-07-21 19:15:00|30485|30435|30479.8|30429.8|30487.6|30451.9|30465.3|30429.6|475
1626895200000|2021-07-21 19:20:00|30479.9|30429.9|30470.6|30420.6|30481.6|30446|30455.5|30419.4|447
1626895500000|2021-07-21 19:25:00|30470.7|30420.7|30474.2|30424.2|30475.6|30438.1|30457.1|30419.9|424
1626895800000|2021-07-21 19:30:00|30474.1|30424.1|30476|30426|30478.3|30428.3|30472.9|30422.9|410
1626896100000|2021-07-21 19:35:00|30476.2|30426.2|30484|30434|30484|30434|30475.4|30425.4|465
1626896400000|2021-07-21 19:40:00|30483.3|30433.3|30478.3|30428.3|30485.2|30447.9|30466.1|30425.9|438
1626896700000|2021-07-21 19:45:00|30478.5|30428.5|30484.5|30434.5|30501.7|30447.2|30467|30425.6|895
1626897000000|2021-07-21 19:50:00|30484.7|30434.7|30493.5|30443.5|30500.8|30446|30477.3|30426.8|847
1626897300000|2021-07-21 19:55:00|30496.7|30441.5|30503.6|30451|30513.5|30452.2|30479.7|30424.9|868
1626897600000|2021-07-21 20:00:00|30503.8|30446.4|30506.6|30451.6|30524|30463.8|30499.2|30443.1|655
1626897900000|2021-07-21 20:05:00|30507.2|30453.1|30510.3|30451.5|30523.1|30471.9|30487.9|30437.9|838
1626898200000|2021-07-21 20:10:00|30511|30458.1|30528.1|30478.1|30528.1|30478.1|30504.3|30451.6|601
1626898500000|2021-07-21 20:15:00|30527.7|30477.7|30533.4|30483.4|30538.3|30488.3|30522.8|30472.8|556
1626898800000|2021-07-21 20:20:00|30534.6|30484.6|30533.2|30483.2|30541.9|30491.9|30528.7|30478.7|449
1626899100000|2021-07-21 20:25:00|30533.4|30483.4|30540.5|30490.5|30541.7|30491.7|30528.6|30478.6|560
1626899400000|2021-07-21 20:30:00|30544.5|30494.5|30539.5|30489.5|30544.5|30494.5|30533|30478.4|403
1626899700000|2021-07-21 20:35:00|30539.3|30489.3|30532.6|30482.6|30543.6|30493.6|30529.4|30477.8|353
1626900000000|2021-07-21 20:40:00|30534.1|30484.1|30533.7|30483.7|30538.5|30488.5|30529|30466.8|444
1626900300000|2021-07-21 20:45:00|30533.8|30483.8|30537.3|30481.4|30548.7|30491.3|30530.4|30463.4|309
1626900600000|2021-07-21 20:50:00|30536.9|30473.9|30543.6|30488|30549.5|30494.4|30532.2|30469.4|366
1626900900000|2021-07-21 20:55:00|30542.6|30480|30545.6|30473.8|30562.7|30495.1|30535.9|30458.7|403
1626901200000|2021-07-21 21:00:00|30546|30474.2|30548.7|30441.7|30554.4|30485|30522.1|30431|111
1626901500000|2021-07-21 21:05:00|30552.4|30445.4|30550.9|30443.9|30568|30467|30532.5|30425.5|156
1626901800000|2021-07-21 21:10:00|30558.9|30451.9|30553.3|30446.3|30563.8|30456.8|30535|30428|130
1626902100000|2021-07-21 21:15:00|30551.3|30444.3|30554.7|30451.8|30561.1|30455.8|30544.3|30437.3|111
1626902400000|2021-07-21 21:20:00|30552.5|30445.5|30553.2|30449.2|30560.6|30460|30547.4|30440.5|194
1626902700000|2021-07-21 21:25:00|30552.6|30448.7|30548.8|30457.9|30563|30467|30543.7|30436.7|168
1626903000000|2021-07-21 21:30:00|30550.8|30456.3|30549.5|30450.7|30554.4|30465.5|30530.4|30435.5|239
1626903300000|2021-07-21 21:35:00|30544.7|30453|30532|30461.5|30549.8|30465.4|30525.3|30432.7|174
1626903600000|2021-07-21 21:40:00|30533.2|30461.8|30532|30447.2|30545|30462.3|30519.2|30425.2|215
1626903900000|2021-07-21 21:45:00|30528.5|30435.3|30519.3|30453.5|30539.1|30456.2|30516.6|30424.9|197
1626904200000|2021-07-21 21:50:00|30528.1|30447.6|30538.2|30454.2|30544.4|30459.1|30513.4|30425.2|166
1626904500000|2021-07-21 21:55:00|30536|30454.6|30537.3|30453.5|30541.9|30461|30526.4|30450.5|145
1626904800000|2021-07-21 22:00:00|30532.5|30452.6|30538.9|30459.4|30542.6|30470.6|30523.5|30438.2|366
1626905100000|2021-07-21 22:05:00|30535.4|30461.9|30529.1|30462.6|30540.7|30467.1|30518.5|30444.1|337
1626905400000|2021-07-21 22:10:00|30531.2|30461.7|30534.6|30460.9|30543|30466.3|30517.4|30453.3|307
1626905700000|2021-07-21 22:15:00|30534.3|30461.4|30526.2|30458.6|30538.3|30464.6|30524|30454.8|368
1626906000000|2021-07-21 22:20:00|30524.9|30460.3|30532.2|30455.7|30538.8|30464.1|30516.3|30453.3|257
1626906300000|2021-07-21 22:25:00|30528.9|30458.7|30533.5|30458.5|30536.4|30466.4|30514.8|30451.1|175
1626906600000|2021-07-21 22:30:00|30532.3|30459.1|30527.4|30456.4|30535.7|30464.7|30513.3|30450.6|283
1626906900000|2021-07-21 22:35:00|30521.8|30459|30522.8|30464.6|30535.8|30466.3|30514.7|30453.2|184
1626907200000|2021-07-21 22:40:00|30527.6|30460.9|30532.9|30460.2|30541.4|30467.3|30515.4|30451.9|236
1626907500000|2021-07-21 22:45:00|30533.3|30461|30546.3|30461.9|30548.6|30467.3|30522.4|30453.9|287
1626907800000|2021-07-21 22:50:00|30545.1|30459.8|30544.9|30466.4|30559.8|30472.7|30526.2|30459.5|349
1626908100000|2021-07-21 22:55:00|30525.4|30475.4|30546.5|30471.7|30552.8|30476.2|30525.3|30462.1|371
1626908400000|2021-07-21 23:00:00|30547.1|30474.1|30548.2|30476.3|30558.1|30480.1|30537.6|30461.2|536
1626908700000|2021-07-21 23:05:00|30545.6|30477.6|30535.8|30482.8|30563|30484.6|30535|30457|526
1626909000000|2021-07-21 23:10:00|30539.5|30479.7|30545.5|30478.1|30551.1|30483.3|30537.4|30474.6|340
1626909300000|2021-07-21 23:15:00|30545.2|30478.2|30547.9|30472.6|30554.1|30482.5|30529.7|30467|295
1626909600000|2021-07-21 23:20:00|30547.6|30471.9|30542.4|30474.1|30551.4|30481.1|30535.2|30466.3|540
1626909900000|2021-07-21 23:25:00|30537.6|30469.2|30539.8|30470.6|30550.1|30475|30532.8|30464.2|296
1626910200000|2021-07-21 23:30:00|30534|30469.8|30546|30469.9|30549.4|30474.4|30530.6|30461|302
1626910500000|2021-07-21 23:35:00|30546.3|30470.1|30548.6|30459.9|30552.6|30473.4|30535.5|30459.4|385
1626910800000|2021-07-21 23:40:00|30549.3|30459.7|30544|30468.6|30549.3|30480.3|30529.6|30459.7|264
1626911100000|2021-07-21 23:45:00|30542.9|30468.8|30552.2|30471.4|30554.4|30479.3|30540|30466.7|290
1626911400000|2021-07-21 23:50:00|30551.8|30472.3|30547.1|30475.2|30556.2|30485.2|30534.6|30470.8|271
1626911700000|2021-07-21 23:55:00|30547.5|30474.2|30547.1|30474.2|30554.7|30486.9|30535|30466|261
1626912000000|2021-07-22 00:00:00|30544.2|30476.4|30545.5|30483|30554|30486.7|30531.5|30468.8|461
1626912300000|2021-07-22 00:05:00|30546.4|30482.6|30551.6|30485.1|30557|30489.7|30531.7|30472.4|403
1626912600000|2021-07-22 00:10:00|30551.2|30484.9|30550.6|30482.8|30551.6|30489|30535.6|30474.7|348
1626912900000|2021-07-22 00:15:00|30550.2|30482.2|30546.3|30481.7|30553.8|30488.5|30534.3|30472.9|353
1626913200000|2021-07-22 00:20:00|30545.4|30482.8|30546.7|30482.2|30555.8|30492.3|30536.6|30475.8|313
1626913500000|2021-07-22 00:25:00|30545.3|30484.4|30549.4|30485.4|30554|30489.7|30535.5|30477.8|314
1626913800000|2021-07-22 00:30:00|30549.7|30484.5|30556.3|30489.9|30560|30495.5|30537.2|30478|301
1626914100000|2021-07-22 00:35:00|30556.2|30488.7|30549.7|30489.7|30559.2|30496.5|30537.8|30484.5|330
1626914400000|2021-07-22 00:40:00|30548.9|30491.4|30541.7|30483.9|30557.5|30494.2|30527.9|30477.9|289
1626914700000|2021-07-22 00:45:00|30540.5|30484.8|30539.2|30479.4|30553.2|30490.9|30525.8|30475.8|334
1626915000000|2021-07-22 00:50:00|30533.9|30476.7|30528.4|30474.4|30541.8|30484.6|30525.1|30473.2|317
1626915300000|2021-07-22 00:55:00|30528.1|30473.5|30539.5|30489.5|30543.6|30493.6|30523.6|30473.3|311
1626915600000|2021-07-22 01:00:00|30539.6|30489.6|30537.7|30487.7|30547.2|30494.3|30534.6|30484.6|457
1626915900000|2021-07-22 01:05:00|30535.5|30485.5|30537.3|30487.3|30547.9|30496.8|30535.5|30485.5|308
1626916200000|2021-07-22 01:10:00|30537.5|30487.5|30535.9|30485.9|30545.6|30495.6|30532.6|30482.6|365
1626916500000|2021-07-22 01:15:00|30533.5|30483.5|30541.3|30491.3|30544.9|30494.9|30533.5|30483.5|384
1626916800000|2021-07-22 01:20:00|30541.2|30491.2|30534.8|30484.8|30543.1|30492.4|30531|30481|370
1626917100000|2021-07-22 01:25:00|30535|30485|30538.5|30488.5|30544.3|30493.8|30532.1|30482.1|331
1626917400000|2021-07-22 01:30:00|30538.2|30488.2|30536|30486|30542.3|30492.2|30532.4|30482.4|339
1626917700000|2021-07-22 01:35:00|30534.1|30484.1|30527.1|30477.1|30539.5|30489.5|30523|30473|440
1626918000000|2021-07-22 01:40:00|30525.6|30475.6|30520.8|30470.8|30532.3|30482.3|30517.2|30467.2|383
1626918300000|2021-07-22 01:45:00|30521.1|30471.1|30514.9|30464.9|30525.4|30475.4|30509.3|30459.3|421
1626918600000|2021-07-22 01:50:00|30521.2|30471.2|30519.9|30469.9|30525.1|30475.1|30512|30462|333
1626918900000|2021-07-22 01:55:00|30519.8|30469.8|30515.2|30465.2|30522.6|30472.6|30509.4|30459.4|358
1626919200000|2021-07-22 02:00:00|30517.8|30467.8|30511.5|30461.5|30521.8|30471.8|30509.5|30459.5|305
1626919500000|2021-07-22 02:05:00|30511.6|30461.6|30516.3|30466.3|30519.2|30469.2|30503.2|30453.2|258
1626919800000|2021-07-22 02:10:00|30508.1|30458.1|30511.6|30461.6|30515.9|30465.9|30503|30453|406
1626920100000|2021-07-22 02:15:00|30511.4|30461.4|30515.3|30465.3|30516.7|30466.7|30504.1|30454.1|482
1626920400000|2021-07-22 02:20:00|30514.4|30464.4|30508.8|30458.8|30518|30468|30507.2|30457.2|439
1626920700000|2021-07-22 02:25:00|30511.5|30461.5|30517.7|30467.7|30519.2|30469.2|30504.2|30454.2|321
1626921000000|2021-07-22 02:30:00|30517.1|30467.1|30514.3|30464.3|30519.8|30469.8|30507.4|30457.4|335
1626921300000|2021-07-22 02:35:00|30513|30463|30509.3|30459.3|30518.6|30468.6|30505.4|30455.4|264
1626921600000|2021-07-22 02:40:00|30509.1|30459.1|30512.9|30462.9|30519.1|30469.1|30505.5|30455.5|284
1626921900000|2021-07-22 02:45:00|30515|30465|30511.8|30461.8|30520.9|30470.9|30509.2|30459.2|288
1626922200000|2021-07-22 02:50:00|30515|30465|30519.3|30469.3|30523.7|30473.7|30507.7|30457.7|308
1626922500000|2021-07-22 02:55:00|30522.2|30472.2|30529.6|30479.6|30534.1|30484.1|30511.2|30461.2|421
1626922800000|2021-07-22 03:00:00|30528.5|30478.5|30525.9|30475.9|30534.5|30484.5|30521.8|30471.8|365
1626923100000|2021-07-22 03:05:00|30525.3|30475.3|30520.6|30470.6|30533.8|30483.8|30517.4|30467.4|327
1626923400000|2021-07-22 03:10:00|30521.8|30471.8|30530.7|30480.7|30530.7|30480.7|30518.7|30468.7|321
1626923700000|2021-07-22 03:15:00|30530.1|30480.1|30520.7|30470.7|30530.5|30480.5|30517.5|30467.5|312
1626924000000|2021-07-22 03:20:00|30523|30473|30520.6|30470.6|30525.3|30475.3|30508.9|30458.9|327
1626924300000|2021-07-22 03:25:00|30521|30471|30516.5|30466.5|30524.2|30474.2|30511.2|30461.2|269
1626924600000|2021-07-22 03:30:00|30517.1|30467.1|30512.5|30462.5|30522.2|30472.2|30510.1|30460.1|294
1626924900000|2021-07-22 03:35:00|30513.1|30463.1|30518.1|30468.1|30523.3|30473.3|30509.8|30459.8|248
1626925200000|2021-07-22 03:40:00|30518.2|30468.2|30510.2|30460.2|30522.4|30472.4|30508.7|30458.7|245
1626925500000|2021-07-22 03:45:00|30510.1|30460.1|30517.6|30467.6|30522|30472|30508.1|30458.1|239
1626925800000|2021-07-22 03:50:00|30516.6|30466.6|30509.8|30459.8|30521.9|30471.9|30507.6|30457.6|250
1626926100000|2021-07-22 03:55:00|30509.6|30459.6|30516.8|30466.8|30520.8|30470.8|30508.5|30458.5|287
1626926400000|2021-07-22 04:00:00|30515.4|30465.4|30508.5|30458.5|30521.3|30471.3|30504.7|30454.7|263
1626926700000|2021-07-22 04:05:00|30509.5|30459.5|30512.5|30462.5|30519.6|30469.6|30505.4|30455.4|273
1626927000000|2021-07-22 04:10:00|30511.2|30461.2|30507.6|30457.6|30517.1|30467.1|30503.6|30453.6|247
1626927300000|2021-07-22 04:15:00|30507.9|30457.9|30515.1|30465.1|30515.1|30465.1|30502|30452|209
1626927600000|2021-07-22 04:20:00|30515.9|30465.9|30508.1|30458.1|30516.6|30466.6|30502.3|30452.3|221
1626927900000|2021-07-22 04:25:00|30507.5|30457.5|30517.1|30467.1|30521.2|30471.2|30501.5|30451.5|288
1626928200000|2021-07-22 04:30:00|30516.6|30466.6|30514.9|30464.9|30522.2|30472.2|30509.8|30459.8|266
1626928500000|2021-07-22 04:35:00|30512|30462|30517.2|30467.2|30518.6|30468.6|30508.1|30458.1|263
1626928800000|2021-07-22 04:40:00|30512.4|30462.4|30516.8|30466.8|30520.2|30470.2|30508.2|30458.2|291
1626929100000|2021-07-22 04:45:00|30517.2|30467.2|30518.5|30468.5|30520.3|30470.3|30509.6|30459.6|222
1626929400000|2021-07-22 04:50:00|30520.2|30470.2|30512.5|30462.5|30520.2|30470.2|30511.6|30461.6|273
1626929700000|2021-07-22 04:55:00|30511.2|30461.2|30522|30472|30525|30475|30510.5|30460.5|330
1626930000000|2021-07-22 05:00:00|30522.2|30472.2|30526.5|30476.5|30542.7|30492.7|30518.2|30468.2|321
1626930300000|2021-07-22 05:05:00|30527.3|30477.3|30533.4|30483.4|30534.5|30484.5|30522.7|30472.7|288
1626930600000|2021-07-22 05:10:00|30534.8|30484.8|30534.3|30484.3|30537|30487|30528.5|30478.5|315
1626930900000|2021-07-22 05:15:00|30533.9|30483.9|30530.6|30480.6|30535.2|30485.2|30525|30475|353
1626931200000|2021-07-22 05:20:00|30530.3|30480.3|30527.4|30477.4|30533.3|30483.3|30522.5|30472.5|291
1626931500000|2021-07-22 05:25:00|30527.2|30477.2|30526.5|30476.5|30529.8|30479.8|30521.9|30471.9|296
1626931800000|2021-07-22 05:30:00|30526.6|30476.6|30526.1|30476.1|30531.8|30493.6|30511.1|30474.8|288
1626932100000|2021-07-22 05:35:00|30525.7|30475.7|30532.4|30482.4|30534.6|30484.6|30525.7|30475.7|279
1626932400000|2021-07-22 05:40:00|30531.9|30481.9|30531.3|30481.3|30534.6|30484.6|30528|30478|340
1626932700000|2021-07-22 05:45:00|30530.7|30480.7|30503.8|30453.8|30533.5|30483.5|30503.3|30453.3|333
1626933000000|2021-07-22 05:50:00|30503.2|30453.2|30511.3|30461.3|30513.5|30463.5|30502.4|30452.4|383
1626933300000|2021-07-22 05:55:00|30511.7|30461.7|30519.8|30469.8|30519.8|30469.8|30509.5|30459.5|465
1626933600000|2021-07-22 06:00:00|30518.9|30468.9|30510.5|30460.5|30527.1|30485.7|30492|30457|453
1626933900000|2021-07-22 06:05:00|30510.6|30460.6|30504.7|30454.7|30511.9|30477|30484.1|30448.5|483
1626934200000|2021-07-22 06:10:00|30504.5|30454.5|30488.4|30468.4|30510|30475.7|30487|30452.8|491
1626934500000|2021-07-22 06:15:00|30489|30469|30503.7|30453.7|30508.1|30473.8|30483.9|30448.1|452
1626934800000|2021-07-22 06:20:00|30502.8|30452.8|30493.3|30443.3|30502.8|30456.7|30475.8|30438.8|481
1626935100000|2021-07-22 06:25:00|30492.9|30442.9|30489.2|30439.2|30495.7|30457.6|30472.9|30437|411
1626935400000|2021-07-22 06:30:00|30489.5|30439.5|30461.7|30441.7|30489.9|30455.3|30461|30439.3|500
1626935700000|2021-07-22 06:35:00|30461.8|30441.8|30444.8|30424.8|30472.9|30443.4|30435.7|30403.7|501
1626936000000|2021-07-22 06:40:00|30444.9|30424.9|30449.4|30429.4|30461.4|30432|30433.4|30408.7|566
1626936300000|2021-07-22 06:45:00|30449.3|30429.3|30453|30433|30465.8|30434.2|30449|30415.3|445
1626936600000|2021-07-22 06:50:00|30453.1|30433.1|30447.2|30427.2|30456.9|30436.9|30443.5|30423.5|506
1626936900000|2021-07-22 06:55:00|30447|30427|30460.2|30440.2|30462.6|30442.6|30443.3|30423.3|584
1626937200000|2021-07-22 07:00:00|30460.5|30440.5|30451.4|30431.4|30479.2|30447.1|30447.6|30419|715
1626937500000|2021-07-22 07:05:00|30452.4|30432.4|30499.2|30479.2|30515.4|30484|30451.6|30431.6|735
1626937800000|2021-07-22 07:10:00|30499.4|30479.4|30487.4|30467.4|30512.1|30479.4|30461.6|30431.4|818
1626938100000|2021-07-22 07:15:00|30487.5|30467.5|30448.9|30428.9|30499.6|30469|30445.9|30420.1|753
1626938400000|2021-07-22 07:20:00|30450|30430|30475.8|30455.8|30494.3|30462.9|30440|30420|806
1626938700000|2021-07-22 07:25:00|30475.2|30455.2|30482|30432|30495.9|30469.2|30463.5|30429|678
1626939000000|2021-07-22 07:30:00|30482.1|30432.1|30471.4|30451.4|30497.7|30464.9|30456.4|30426.4|602
1626939300000|2021-07-22 07:35:00|30471.7|30451.7|30475.6|30425.6|30482.1|30451.7|30452.7|30419.9|537
1626939600000|2021-07-22 07:40:00|30475.2|30425.2|30463.7|30443.7|30475.8|30446|30452|30424.6|528
1626939900000|2021-07-22 07:45:00|30463.9|30443.9|30486.6|30466.6|30491.7|30471.7|30463|30441.2|661
1626940200000|2021-07-22 07:50:00|30486.7|30466.7|30486.5|30466.5|30489.4|30469.4|30482.2|30462.2|546
1626940500000|2021-07-22 07:55:00|30486.4|30466.4|30509.9|30489.9|30512.1|30492.1|30480.9|30460.9|676
1626940800000|2021-07-22 08:00:00|30509.5|30489.5|30511.6|30491.6|30529|30506.1|30505.7|30479|757
1626941100000|2021-07-22 08:05:00|30511.5|30491.5|30528.2|30508.2|30530.9|30510.9|30503.4|30483.4|770
1626941400000|2021-07-22 08:10:00|30528.5|30508.5|30516.1|30496.1|30533.9|30508.5|30496.8|30470.4|768
1626941700000|2021-07-22 08:15:00|30516.4|30496.4|30505.3|30485.3|30525.1|30505.1|30496.8|30476.8|735
1626942000000|2021-07-22 08:20:00|30505.1|30485.1|30503|30483|30506.4|30486.4|30499.5|30479.5|587
1626942300000|2021-07-22 08:25:00|30502.9|30482.9|30498|30478|30513.9|30485.5|30492.5|30463.9|571
1626942600000|2021-07-22 08:30:00|30498.1|30478.1|30482.7|30462.7|30507.2|30481.2|30481.9|30455.5|638
1626942900000|2021-07-22 08:35:00|30481.9|30461.9|30492.7|30472.7|30508.9|30477.4|30480.8|30455.8|701
1626943200000|2021-07-22 08:40:00|30492.6|30472.6|30458.1|30438.1|30496.1|30476.1|30454.5|30434.5|734
1626943500000|2021-07-22 08:45:00|30457.9|30437.9|30452.3|30432.3|30477.7|30445.9|30444.4|30424.4|597
1626943800000|2021-07-22 08:50:00|30452.2|30432.2|30469.2|30419.2|30473.6|30442.1|30436.7|30404.1|629
1626944100000|2021-07-22 08:55:00|30469|30419|30443.3|30423.3|30476.6|30443.2|30442.4|30408.4|594
1626944400000|2021-07-22 09:00:00|30443.7|30423.7|30446.6|30426.6|30462.7|30432.6|30443|30412.2|620
1626944700000|2021-07-22 09:05:00|30447|30427|30440.7|30420.7|30460.4|30428.6|30439.3|30410.4|455
1626945000000|2021-07-22 09:10:00|30440.9|30420.9|30444.1|30424.1|30449.9|30429.9|30438.8|30418.8|477
1626945300000|2021-07-22 09:15:00|30444.4|30424.4|30444.1|30424.1|30447.9|30427.9|30440|30420|571
1626945600000|2021-07-22 09:20:00|30444|30424|30429.4|30409.4|30448.2|30428.2|30426.3|30406.3|611
1626945900000|2021-07-22 09:25:00|30429.7|30409.7|30418|30398|30434|30414|30415.1|30382.7|668
1626946200000|2021-07-22 09:30:00|30418.3|30398.3|30428.2|30408.2|30429.5|30409.5|30414|30394|574
1626946500000|2021-07-22 09:35:00|30428.1|30408.1|30424|30404|30429.2|30409.2|30413.7|30393.7|518
1626946800000|2021-07-22 09:40:00|30425|30405|30438.4|30418.4|30447.6|30427.6|30424.2|30404.2|543
1626947100000|2021-07-22 09:45:00|30438.9|30418.9|30425.6|30405.6|30440.9|30420.9|30425.1|30405.1|490
1626947400000|2021-07-22 09:50:00|30425.4|30405.4|30437.8|30417.8|30438.9|30418.9|30425.2|30405.2|511
1626947700000|2021-07-22 09:55:00|30438|30418|30448.9|30428.9|30467.5|30435|30437.9|30417|532
1626948000000|2021-07-22 10:00:00|30449.1|30429.1|30435.9|30415.9|30449.5|30429.5|30429.2|30409.2|538
1626948300000|2021-07-22 10:05:00|30435.8|30415.8|30433.6|30413.6|30456|30420.7|30421.2|30391.1|676
1626948600000|2021-07-22 10:10:00|30431.8|30411.8|30391.1|30371.1|30453.1|30414.9|30390.9|30370.9|737
1626948900000|2021-07-22 10:15:00|30391.8|30371.8|30377.3|30357.3|30407.6|30374.1|30372.4|30337.5|682
1626949200000|2021-07-22 10:20:00|30377.9|30357.9|30382.8|30362.8|30396.2|30364.2|30374.1|30343.9|486
1626949500000|2021-07-22 10:25:00|30382.6|30362.6|30387.9|30367.9|30410.1|30379.5|30380.7|30360.1|589
1626949800000|2021-07-22 10:30:00|30387.7|30367.7|30388.5|30368.5|30392.8|30372.8|30378.6|30358.6|520
1626950100000|2021-07-22 10:35:00|30388.6|30368.6|30372|30352|30397.7|30369.4|30367.5|30341.7|663
1626950400000|2021-07-22 10:40:00|30371.9|30351.9|30373.9|30353.9|30378.3|30358.3|30367.7|30347.7|454
1626950700000|2021-07-22 10:45:00|30374.8|30354.8|30381.7|30361.7|30384.3|30364.3|30373|30353|481
1626951000000|2021-07-22 10:50:00|30381.6|30361.6|30379.1|30359.1|30404.5|30372.9|30377.9|30353.6|479
1626951300000|2021-07-22 10:55:00|30379|30359|30386.4|30366.4|30399.2|30368.1|30377|30345.9|561
1626951600000|2021-07-22 11:00:00|30384.9|30364.9|30392.6|30372.6|30392.9|30372.9|30374.7|30354.7|743
1626951900000|2021-07-22 11:05:00|30392.9|30372.9|30394.6|30374.6|30415.6|30380.1|30385.2|30359.6|648
1626952200000|2021-07-22 11:10:00|30394.5|30374.5|30394.9|30374.9|30423|30386.8|30386.2|30356.2|669
1626952500000|2021-07-22 11:15:00|30394.4|30374.4|30377.8|30357.8|30409.3|30377.9|30369.5|30337.3|577
1626952800000|2021-07-22 11:20:00|30376.3|30356.3|30364.8|30314.8|30392.5|30359.2|30356.3|30306.3|698
1626953100000|2021-07-22 11:25:00|30361.1|30311.1|30360.5|30310.5|30368.1|30318.1|30357.1|30307.1|620
1626953400000|2021-07-22 11:30:00|30360|30310|30356.1|30306.1|30369.1|30332.6|30343.9|30304|660
1626953700000|2021-07-22 11:35:00|30356.4|30306.4|30342.2|30292.2|30356.7|30319.6|30325.1|30289|617
1626954000000|2021-07-22 11:40:00|30342|30292|30361.6|30295.7|30385.5|30350.4|30337|30287|768
1626954300000|2021-07-22 11:45:00|30361.3|30303.2|30322.1|30272.1|30383.1|30333.1|30303.6|30258.6|1043
1626954600000|2021-07-22 11:50:00|30322.8|30272.8|30364.6|30314.6|30367.1|30328.1|30313.7|30271.9|936
1626954900000|2021-07-22 11:55:00|30365.4|30315.4|30368.6|30318.6|30413.4|30363.4|30351.4|30311.6|1022
1626955200000|2021-07-22 12:00:00|30371.2|30321.2|30401.7|30381.7|30436.2|30401|30359.9|30319.9|954
1626955500000|2021-07-22 12:05:00|30416.4|30366.4|30417.7|30367.7|30435.5|30397.1|30394.9|30359.9|984
1626955800000|2021-07-22 12:10:00|30417.5|30367.5|30408.4|30358.4|30429.6|30390.9|30406.3|30356.3|819
1626956100000|2021-07-22 12:15:00|30408.8|30358.8|30355.9|30305.9|30415.4|30365.4|30353.8|30303.8|821
1626956400000|2021-07-22 12:20:00|30357.6|30307.6|30367.5|30317.5|30370|30329.8|30339.3|30297.7|832
1626956700000|2021-07-22 12:25:00|30366.2|30316.2|30360.4|30310.4|30366.3|30327.3|30337.2|30302.6|724
1626957000000|2021-07-22 12:30:00|30359.5|30309.5|30323|30303|30364.9|30326.1|30322.1|30284.5|944
1626957300000|2021-07-22 12:35:00|30337.5|30287.5|30338.2|30288.2|30359.7|30319.2|30296.2|30256.9|979
1626957600000|2021-07-22 12:40:00|30338|30288|30339.7|30289.7|30369.6|30338.6|30317.1|30280.1|954
1626957900000|2021-07-22 12:45:00|30340.3|30290.3|30323.1|30273.1|30347.7|30313.4|30297.6|30264.6|931
1626958200000|2021-07-22 12:50:00|30322.9|30272.9|30345.8|30295.8|30345.8|30313|30286.1|30254.5|989
1626958500000|2021-07-22 12:55:00|30331.7|30311.7|30297|30277|30346.8|30312.5|30293|30259.6|1022
1626958800000|2021-07-22 13:00:00|30296.8|30276.8|30296.5|30276.5|30322.8|30288.7|30279.7|30240.8|922
1626959100000|2021-07-22 13:05:00|30296.1|30276.1|30274.9|30224.9|30312|30277.1|30258.4|30221.6|922
1626959400000|2021-07-22 13:10:00|30274.7|30224.7|30244|30224|30275.2|30241.6|30241|30207.2|916
1626959700000|2021-07-22 13:15:00|30244.1|30224.1|30235.2|30185.2|30258.3|30225.3|30216.5|30178.1|898
1626960000000|2021-07-22 13:20:00|30235.5|30185.5|30205.1|30185.1|30236.5|30199.5|30191.2|30152.4|883
1626960300000|2021-07-22 13:25:00|30205.4|30185.4|30192.3|30172.3|30226.2|30190.8|30188.7|30159.3|668
1626960600000|2021-07-22 13:30:00|30193.1|30173.1|30219.9|30199.9|30249.9|30216|30190.6|30170.6|716
1626960900000|2021-07-22 13:35:00|30220.4|30200.4|30245|30195|30261.6|30226.8|30217.8|30177.5|747
1626961200000|2021-07-22 13:40:00|30246.8|30196.8|30240.5|30220.5|30257.6|30226.1|30227.2|30190.2|704
1626961500000|2021-07-22 13:45:00|30255.1|30205.1|30242.7|30222.7|30256.1|30224.5|30227.4|30192.9|832
1626961800000|2021-07-22 13:50:00|30242.9|30222.9|30282.6|30232.6|30287.3|30253.9|30231.4|30197.6|908
1626962100000|2021-07-22 13:55:00|30281.2|30231.2|30299.7|30249.7|30307.4|30273.8|30274.4|30231.1|836
1626962400000|2021-07-22 14:00:00|30299.1|30249.1|30294.9|30274.9|30314.9|30282.4|30281.7|30246.9|836
1626962700000|2021-07-22 14:05:00|30294.3|30274.3|30342.6|30322.6|30356.9|30323.7|30290.2|30259.2|885
1626963000000|2021-07-22 14:10:00|30343.1|30323.1|30363|30343|30434|30384|30332.5|30295.2|964
1626963300000|2021-07-22 14:15:00|30362.3|30342.3|30351.5|30331.5|30402.5|30366.4|30351.5|30317.9|932
1626963600000|2021-07-22 14:20:00|30352.4|30332.4|30333.3|30313.3|30355.9|30335.9|30327.4|30289.6|815
1626963900000|2021-07-22 14:25:00|30333.5|30313.5|30332.4|30312.4|30347.4|30320.2|30319.1|30285.8|727
1626964200000|2021-07-22 14:30:00|30332.2|30312.2|30329.7|30309.7|30351.5|30317.9|30325.9|30295.8|743
1626964500000|2021-07-22 14:35:00|30329.8|30309.8|30340|30320|30367.7|30333.2|30329.3|30299.6|807
1626964800000|2021-07-22 14:40:00|30339.8|30319.8|30358.6|30338.6|30394.1|30358.2|30339.8|30311.3|798
1626965100000|2021-07-22 14:45:00|30358.7|30338.7|30346.5|30296.5|30386.9|30351.5|30329.8|30293.6|812
1626965400000|2021-07-22 14:50:00|30346.2|30296.2|30356|30306|30367.9|30324.1|30323|30279.4|898
1626965700000|2021-07-22 14:55:00|30356.3|30306.3|30333.6|30313.6|30356.3|30315.5|30323|30289.5|749
1626966000000|2021-07-22 15:00:00|30332.8|30312.8|30374|30324|30375|30338.3|30332.8|30306.5|699
1626966300000|2021-07-22 15:05:00|30373.8|30323.8|30378.4|30328.4|30396.3|30360.8|30355.3|30317.5|806
1626966600000|2021-07-22 15:10:00|30378.3|30328.3|30408|30358|30416.6|30366.6|30377.9|30327.9|808
1626966900000|2021-07-22 15:15:00|30406.8|30356.8|30436.2|30386.2|30437.4|30387.4|30394.3|30353|800
1626967200000|2021-07-22 15:20:00|30435.8|30385.8|30414.3|30364.3|30439.3|30389.3|30407.6|30357.6|801
1626967500000|2021-07-22 15:25:00|30414.2|30364.2|30412.8|30362.8|30429.1|30383.9|30400.3|30350.3|855
1626967800000|2021-07-22 15:30:00|30411.8|30361.8|30444|30394|30446|30396|30406.4|30356.4|866
1626968100000|2021-07-22 15:35:00|30443.9|30393.9|30446.6|30396.6|30480.7|30430.7|30430.1|30380.1|1001
1626968400000|2021-07-22 15:40:00|30447|30397|30458.1|30408.1|30460.7|30410.7|30444.7|30394.7|944
1626968700000|2021-07-22 15:45:00|30458|30408|30445.8|30395.8|30458.6|30416.7|30429.3|30392.1|751
1626969000000|2021-07-22 15:50:00|30446.1|30396.1|30429.9|30409.9|30449.3|30416|30428.1|30392.4|569
1626969300000|2021-07-22 15:55:00|30442.6|30392.6|30437.6|30417.6|30453.2|30418.8|30424.6|30391.1|627
1626969600000|2021-07-22 16:00:00|30437.9|30417.9|30444.4|30424.4|30458.4|30424.4|30434.5|30399.1|611
1626969900000|2021-07-22 16:05:00|30444.7|30424.7|30440.8|30420.8|30460.7|30426.3|30440.1|30404.3|561
1626970200000|2021-07-22 16:10:00|30440.7|30420.7|30453.9|30403.9|30456.5|30421.5|30429|30393.3|689
1626970500000|2021-07-22 16:15:00|30453.8|30403.8|30453.9|30403.9|30454.7|30417.9|30434.5|30397.9|564
1626970800000|2021-07-22 16:20:00|30453.8|30403.8|30474.5|30424.5|30479|30432.9|30439|30403.1|666
1626971100000|2021-07-22 16:25:00|30474.9|30424.9|30471.6|30421.6|30493.3|30443.3|30470.9|30420.9|782
1626971400000|2021-07-22 16:30:00|30471.8|30421.8|30479.2|30429.2|30484.5|30434.5|30466.7|30416.7|724
1626971700000|2021-07-22 16:35:00|30479.5|30429.5|30485.2|30435.2|30492.7|30442.7|30474.8|30424.8|617
1626972000000|2021-07-22 16:40:00|30484.8|30434.8|30483.5|30433.5|30492.7|30442.7|30476.6|30426.6|764
1626972300000|2021-07-22 16:45:00|30483.9|30433.9|30476.5|30426.5|30486.9|30436.9|30468.8|30418.8|688
1626972600000|2021-07-22 16:50:00|30476.3|30426.3|30472.8|30422.8|30481.7|30437.6|30453.8|30418.9|682
1626972900000|2021-07-22 16:55:00|30473.4|30423.4|30466.4|30416.4|30481.3|30431.3|30465.2|30415.2|661
1626973200000|2021-07-22 17:00:00|30466.6|30416.6|30457.8|30407.8|30480.2|30434.3|30449.8|30399.8|749
1626973500000|2021-07-22 17:05:00|30458.7|30408.7|30468.7|30418.7|30468.9|30425|30440.5|30405.9|608
1626973800000|2021-07-22 17:10:00|30468.9|30418.9|30461.1|30411.1|30468.9|30418.9|30453.8|30403.8|665
1626974100000|2021-07-22 17:15:00|30460.9|30410.9|30470|30420|30471|30428.2|30446.6|30408.6|602
1626974400000|2021-07-22 17:20:00|30469.9|30419.9|30460.4|30410.4|30475|30433.6|30447|30410|593
1626974700000|2021-07-22 17:25:00|30459.8|30409.8|30459.9|30409.9|30462.7|30426|30441.7|30407.7|394
1626975000000|2021-07-22 17:30:00|30460|30410|30445.1|30425.1|30461|30426.2|30441.8|30407.2|387
1626975300000|2021-07-22 17:35:00|30445.2|30425.2|30463.2|30413.2|30465.2|30429.5|30444|30410.1|381
1626975600000|2021-07-22 17:40:00|30463.6|30413.6|30461.1|30411.1|30465.1|30429.3|30444.2|30409.9|332
1626975900000|2021-07-22 17:45:00|30463.4|30413.4|30438.7|30418.7|30463.4|30427.8|30437.2|30401.9|360
1626976200000|2021-07-22 17:50:00|30439|30419|30431.1|30411.1|30454.5|30419.1|30429.5|30393.5|418
1626976500000|2021-07-22 17:55:00|30430.8|30410.8|30446.2|30396.2|30449.3|30414.7|30430.8|30395|377
1626976800000|2021-07-22 18:00:00|30446.8|30396.8|30428.5|30408.5|30447.5|30412.5|30427.8|30385.5|432
1626977100000|2021-07-22 18:05:00|30429.6|30409.6|30426.6|30406.6|30442.9|30409.9|30423.9|30390.6|404
1626977400000|2021-07-22 18:10:00|30426.3|30406.3|30424.1|30404.1|30441.4|30407.4|30423.3|30390|365
1626977700000|2021-07-22 18:15:00|30424.7|30404.7|30420.1|30400.1|30436.4|30404.9|30418.7|30386.4|428
1626978000000|2021-07-22 18:20:00|30419.9|30399.9|30420.9|30400.9|30436|30402|30415.1|30385.4|364
1626978300000|2021-07-22 18:25:00|30420.6|30400.6|30419|30399|30436.5|30403|30417.2|30386.5|376
1626978600000|2021-07-22 18:30:00|30419.1|30399.1|30420.3|30400.3|30422.9|30402.9|30419.1|30399.1|372
1626978900000|2021-07-22 18:35:00|30420.6|30400.6|30423.1|30403.1|30424.1|30404.1|30419|30399|331
1626979200000|2021-07-22 18:40:00|30422.6|30402.6|30422|30402|30423.5|30403.5|30420|30400|349
1626979500000|2021-07-22 18:45:00|30422.2|30402.2|30423.9|30403.9|30425.6|30405.6|30421.1|30401.1|345
1626979800000|2021-07-22 18:50:00|30423.7|30403.7|30422.1|30402.1|30437.3|30404.2|30420|30386.6|320
1626980100000|2021-07-22 18:55:00|30422|30402|30417.4|30397.4|30423.2|30403.2|30416.1|30396.1|379
1626980400000|2021-07-22 19:00:00|30417.5|30397.5|30430.9|30380.9|30433.6|30399.5|30414.9|30376.9|428
1626980700000|2021-07-22 19:05:00|30432.2|30382.2|30420.3|30370.3|30434.3|30399.2|30409|30359|548
1626981000000|2021-07-22 19:10:00|30420.2|30370.2|30418.2|30368.2|30422.8|30388.4|30404.3|30366.5|467
1626981300000|2021-07-22 19:15:00|30418.9|30368.9|30420.2|30370.2|30421.2|30386.5|30404.2|30366.7|358
1626981600000|2021-07-22 19:20:00|30420|30370|30422.6|30372.6|30425.7|30391|30407.9|30368.2|447
1626981900000|2021-07-22 19:25:00|30422|30372|30407.2|30387.2|30423.9|30389.8|30406.6|30368|389
1626982200000|2021-07-22 19:30:00|30419.9|30369.9|30420.2|30370.2|30421.6|30386.1|30406.1|30363.8|533
1626982500000|2021-07-22 19:35:00|30420.9|30370.9|30413.2|30363.2|30422.6|30372.6|30410.3|30360.3|568
1626982800000|2021-07-22 19:40:00|30413.4|30363.4|30413.4|30363.4|30416.4|30366.4|30410.4|30360.4|694
1626983100000|2021-07-22 19:45:00|30413.5|30363.5|30414.6|30364.6|30417.1|30378.1|30397.2|30361.3|624
1626983400000|2021-07-22 19:50:00|30414.2|30364.2|30412.6|30362.6|30417|30367|30411.8|30361.8|379
1626983700000|2021-07-22 19:55:00|30413.2|30363.2|30416.1|30366.1|30420.3|30370.3|30410.1|30360.1|590
1626984000000|2021-07-22 20:00:00|30416.5|30366.5|30417.2|30367.2|30419|30369|30410.6|30360.6|617
1626984300000|2021-07-22 20:05:00|30416.9|30366.9|30419.3|30369.3|30421.2|30371.2|30413.7|30363.7|310
1626984600000|2021-07-22 20:10:00|30417|30367|30423.2|30373.2|30426.2|30376.2|30415.9|30365.9|342
1626984900000|2021-07-22 20:15:00|30423|30373|30416.8|30366.8|30423|30373|30412.9|30362.9|356
1626985200000|2021-07-22 20:20:00|30416.9|30366.9|30419|30369|30420.3|30370.3|30412.7|30362.7|285
1626985500000|2021-07-22 20:25:00|30418.6|30368.6|30416.4|30366.4|30420.1|30370.1|30413.3|30363.3|393
1626985800000|2021-07-22 20:30:00|30414.2|30364.2|30420.9|30370.9|30423.4|30373.4|30413.4|30363.4|361
1626986100000|2021-07-22 20:35:00|30414.9|30364.9|30417.3|30367.3|30421|30380|30400|30361.3|434
1626986400000|2021-07-22 20:40:00|30417|30367|30420.9|30370.9|30421.5|30371.5|30412.8|30362.8|313
1626986700000|2021-07-22 20:45:00|30414.7|30364.7|30416.8|30366.8|30420.8|30370.8|30413.1|30363.1|306
1626987000000|2021-07-22 20:50:00|30415.5|30365.5|30416.9|30366.9|30420.3|30370.3|30412.8|30362.8|387
1626987300000|2021-07-22 20:55:00|30415.5|30365.5|30416.4|30357.8|30425.7|30372.1|30413.2|30353.9|332
1626987600000|2021-07-22 21:00:00|30422|30357.6|30446|30348.4|30450.3|30360.4|30420.9|30339.3|81
1626987900000|2021-07-22 21:05:00|30438.8|30331.8|30448|30350.4|30454|30356.6|30433.6|30328.9|86
1626988200000|2021-07-22 21:10:00|30439.1|30346.8|30444.8|30337.8|30452|30358.9|30431|30334.8|116
1626988500000|2021-07-22 21:15:00|30440.9|30349.3|30444.5|30353.5|30450.1|30357.3|30435.4|30331.5|108
1626988800000|2021-07-22 21:20:00|30448.8|30350.8|30437.9|30330.9|30453|30366|30420.3|30313.3|229
1626989100000|2021-07-22 21:25:00|30439.9|30332.9|30433.7|30345.9|30448.9|30349.3|30428|30323|184
1626989400000|2021-07-22 21:30:00|30433.2|30334.3|30433.8|30326.8|30447.8|30355.2|30428.4|30323|246
1626989700000|2021-07-22 21:35:00|30433|30336.2|30432.7|30354.3|30446|30354.6|30421.7|30321.3|318
1626990000000|2021-07-22 21:40:00|30432.5|30354.2|30439|30335.7|30439.8|30360.6|30424.1|30327.2|353
1626990300000|2021-07-22 21:45:00|30437.6|30330.6|30424.8|30346.4|30443.6|30357.4|30419.8|30312.8|408
1626990600000|2021-07-22 21:50:00|30424.5|30345.8|30428.8|30321.8|30436.9|30352.9|30420.7|30313.7|403
1626990900000|2021-07-22 21:55:00|30426.9|30319.9|30426.3|30337.3|30438.7|30352.8|30415.7|30312.5|348
1626991200000|2021-07-22 22:00:00|30434.4|30341.4|30423.5|30331.1|30437.3|30357.4|30410.7|30311.6|369
1626991500000|2021-07-22 22:05:00|30422.7|30330.5|30416|30345.9|30429.5|30359.3|30409.9|30305.3|250
1626991800000|2021-07-22 22:10:00|30418.9|30343.2|30402.7|30345.7|30426.9|30356.5|30402.4|30308.8|260
1626992100000|2021-07-22 22:15:00|30402.6|30345.6|30397.8|30341.5|30409.2|30350.8|30395.5|30335.8|288
1626992400000|2021-07-22 22:20:00|30397.7|30339.7|30395.8|30342.6|30406.6|30348|30391.4|30331.9|264
1626992700000|2021-07-22 22:25:00|30396.2|30344.2|30402|30343.1|30404.6|30354.6|30393.6|30336|174
1626993000000|2021-07-22 22:30:00|30402.6|30339.7|30404.2|30354.2|30405.9|30355.9|30397.4|30335.4|216
1626993300000|2021-07-22 22:35:00|30404.4|30354.4|30402.8|30352.8|30404.5|30354.5|30396.9|30337.4|169
1626993600000|2021-07-22 22:40:00|30402|30352|30402.8|30352.8|30408.6|30358.6|30398.9|30339.5|189
1626993900000|2021-07-22 22:45:00|30401.3|30347.9|30404.9|30353|30406.9|30356.9|30399.8|30338.3|178
1626994200000|2021-07-22 22:50:00|30406.9|30356.9|30403.7|30348.2|30407.6|30357.4|30400.4|30339.6|202
1626994500000|2021-07-22 22:55:00|30404.1|30352.6|30404.9|30352.3|30408.9|30358.9|30401.8|30343.2|172
1626994800000|2021-07-22 23:00:00|30404.8|30351.7|30405.9|30354.8|30412.2|30358.1|30396.4|30320.3|469
1626995100000|2021-07-22 23:05:00|30406.7|30355.5|30403.8|30353.8|30408.4|30356.9|30401.6|30342.7|222
1626995400000|2021-07-22 23:10:00|30403.9|30353.9|30397.2|30345.8|30404.6|30354.6|30397.2|30344.3|220
1626995700000|2021-07-22 23:15:00|30397.7|30345.9|30401.2|30351.2|30401.9|30351.9|30394.7|30343.4|254
1626996000000|2021-07-22 23:20:00|30398.9|30347.8|30400.3|30350.1|30403.8|30353.8|30397.4|30345.6|219
1626996300000|2021-07-22 23:25:00|30400.8|30350.8|30404.2|30354.2|30404.3|30354.3|30397.7|30346.2|197
1626996600000|2021-07-22 23:30:00|30404.3|30354.3|30413|30363|30413.8|30363.8|30395|30344.8|416
1626996900000|2021-07-22 23:35:00|30412.7|30362.7|30409.6|30359.6|30415.2|30365.2|30407.7|30357.7|187
1626997200000|2021-07-22 23:40:00|30410.5|30360.5|30414.2|30364.2|30416.3|30366.3|30398.2|30348.2|242
1626997500000|2021-07-22 23:45:00|30408.9|30358.9|30409.3|30359.3|30417.2|30367.2|30406.2|30356.2|228
1626997800000|2021-07-22 23:50:00|30409.8|30359.8|30412.8|30362.8|30416.4|30366.4|30406.1|30356.1|181
1626998100000|2021-07-22 23:55:00|30413.6|30363.6|30410.7|30360.7|30416.6|30366.6|30406.9|30356.9|289
1626998400000|2021-07-23 00:00:00|30410.9|30360.9|30410.8|30360.8|30417.2|30367.2|30407.6|30357.6|379
1626998700000|2021-07-23 00:05:00|30410.6|30360.6|30409.5|30359.5|30415|30365|30407.5|30357.5|297
1626999000000|2021-07-23 00:10:00|30409|30359|30409.1|30359.1|30412.3|30362.3|30406.1|30356.1|285
1626999300000|2021-07-23 00:15:00|30409.6|30359.6|30408.6|30358.6|30411.7|30361.7|30405.5|30355.5|284
1626999600000|2021-07-23 00:20:00|30408.2|30358.2|30407.5|30357.5|30411.1|30361.1|30404.6|30354.6|258
1626999900000|2021-07-23 00:25:00|30407.2|30357.2|30404|30354|30408.7|30358.7|30402.9|30352.9|310
1627000200000|2021-07-23 00:30:00|30405.3|30355.3|30404|30354|30407.3|30372.9|30390.7|30351.1|253
1627000500000|2021-07-23 00:35:00|30404.5|30354.5|30407.1|30357.1|30407.7|30373.6|30391.4|30352|253
1627000800000|2021-07-23 00:40:00|30407.3|30357.3|30407|30357|30410.3|30375.6|30393.8|30354.5|247
1627001100000|2021-07-23 00:45:00|30406|30356|30404.8|30354.8|30409.1|30374.7|30391.1|30353.9|249
1627001400000|2021-07-23 00:50:00|30404.3|30354.3|30404.3|30354.3|30407.1|30374.1|30390.5|30348.9|212
1627001700000|2021-07-23 00:55:00|30403.7|30353.7|30404.5|30354.5|30408.2|30374.4|30392.7|30350.8|284
1627002000000|2021-07-23 01:00:00|30404.8|30354.8|30404.4|30354.4|30407|30370|30389.3|30352|354
1627002300000|2021-07-23 01:05:00|30404.2|30354.2|30405.9|30355.9|30408|30372.1|30390.7|30352.6|293
1627002600000|2021-07-23 01:10:00|30406.3|30356.3|30405.9|30355.9|30406.8|30373.7|30390.5|30353.5|204
1627002900000|2021-07-23 01:15:00|30404.8|30354.8|30403|30353|30408.5|30373.6|30392.6|30351.1|291
1627003200000|2021-07-23 01:20:00|30403.4|30353.4|30406.8|30356.8|30407.8|30373.9|30391.4|30351.6|301
1627003500000|2021-07-23 01:25:00|30406.7|30356.7|30405.3|30355.3|30407.7|30374.7|30390.2|30350.9|251
1627003800000|2021-07-23 01:30:00|30405|30355|30391.3|30371.3|30406.4|30371.3|30389.8|30351.6|208
1627004100000|2021-07-23 01:35:00|30390.9|30370.9|30408.5|30358.5|30410.4|30375.8|30390.8|30351.9|390
1627004400000|2021-07-23 01:40:00|30408.1|30358.1|30411.3|30361.3|30412.6|30362.6|30406.3|30356.3|380
1627004700000|2021-07-23 01:45:00|30411.2|30361.2|30409.6|30359.6|30412.9|30362.9|30406.2|30356.2|390
1627005000000|2021-07-23 01:50:00|30409.9|30359.9|30409.9|30359.9|30412.7|30362.7|30407.5|30357.5|391
1627005300000|2021-07-23 01:55:00|30410.6|30360.6|30413.4|30363.4|30415.7|30365.7|30409.7|30359.7|321
1627005600000|2021-07-23 02:00:00|30414.2|30364.2|30411.9|30361.9|30415.5|30365.5|30409.3|30359.3|272
1627005900000|2021-07-23 02:05:00|30412.1|30362.1|30415.3|30365.3|30416.9|30366.9|30409.4|30359.4|297
1627006200000|2021-07-23 02:10:00|30415.1|30365.1|30414.8|30364.8|30418.1|30368.1|30411.2|30361.2|394
1627006500000|2021-07-23 02:15:00|30414.4|30364.4|30416.9|30366.9|30416.9|30366.9|30411.9|30361.9|321
1627006800000|2021-07-23 02:20:00|30415.8|30365.8|30414.3|30364.3|30420.3|30370.3|30411.7|30361.7|368
1627007100000|2021-07-23 02:25:00|30414.6|30364.6|30419.9|30369.9|30420.2|30370.2|30412.8|30362.8|344
1627007400000|2021-07-23 02:30:00|30419.2|30369.2|30414.6|30364.6|30420.7|30370.7|30413.1|30363.1|292
1627007700000|2021-07-23 02:35:00|30415.1|30365.1|30415.8|30365.8|30419.7|30369.7|30413.7|30363.7|297
1627008000000|2021-07-23 02:40:00|30416.9|30366.9|30414.9|30364.9|30419.9|30369.9|30412.5|30362.5|253
1627008300000|2021-07-23 02:45:00|30415.2|30365.2|30416.6|30366.6|30419|30369|30412.6|30362.6|210
1627008600000|2021-07-23 02:50:00|30417.2|30367.2|30414.6|30364.6|30419.1|30369.1|30413.5|30363.5|266
1627008900000|2021-07-23 02:55:00|30414.9|30364.9|30413.5|30363.5|30416.7|30366.7|30410.4|30360.4|375
1627009200000|2021-07-23 03:00:00|30414.1|30364.1|30413.3|30363.3|30415.8|30365.8|30410.9|30360.9|312
1627009500000|2021-07-23 03:05:00|30413.4|30363.4|30414|30364|30417.3|30367.3|30411.5|30361.5|323
1627009800000|2021-07-23 03:10:00|30414.3|30364.3|30412.5|30362.5|30416.5|30366.5|30410.7|30360.7|371
1627010100000|2021-07-23 03:15:00|30411.5|30361.5|30411.9|30361.9|30414.4|30364.4|30408.6|30358.6|382
1627010400000|2021-07-23 03:20:00|30412.3|30362.3|30411.6|30361.6|30415.2|30365.2|30409.3|30359.3|264
1627010700000|2021-07-23 03:25:00|30410.7|30360.7|30411.4|30361.4|30414.9|30364.9|30409|30359|287
1627011000000|2021-07-23 03:30:00|30411.5|30361.5|30416.8|30366.8|30419.4|30369.4|30410.8|30360.8|296
1627011300000|2021-07-23 03:35:00|30416.5|30366.5|30414.6|30364.6|30418|30368|30411.1|30361.1|253
1627011600000|2021-07-23 03:40:00|30415|30365|30417.5|30367.5|30418.7|30368.7|30412.6|30362.6|328
1627011900000|2021-07-23 03:45:00|30416.1|30366.1|30417.6|30367.6|30421|30371|30414.3|30364.3|348
1627012200000|2021-07-23 03:50:00|30416.2|30366.2|30417.2|30367.2|30421.3|30371.3|30414.3|30364.3|311
1627012500000|2021-07-23 03:55:00|30417|30367|30420.3|30370.3|30424.4|30374.4|30414.5|30364.5|342
1627012800000|2021-07-23 04:00:00|30421|30371|30418.8|30368.8|30424.9|30374.9|30416.8|30366.8|287
1627013100000|2021-07-23 04:05:00|30419.1|30369.1|30426.2|30376.2|30427.2|30377.2|30417.6|30367.6|311
1627013400000|2021-07-23 04:10:00|30426.1|30376.1|30422.8|30372.8|30428.9|30378.9|30418.9|30368.9|338
1627013700000|2021-07-23 04:15:00|30422.5|30372.5|30420|30370|30425|30375|30418.3|30368.3|544
1627014000000|2021-07-23 04:20:00|30421.6|30371.6|30420.2|30370.2|30423.6|30373.6|30417.3|30367.3|520
1627014300000|2021-07-23 04:25:00|30420.5|30370.5|30419.1|30369.1|30424|30374|30417.6|30367.6|359
1627014600000|2021-07-23 04:30:00|30420|30370|30419.9|30369.9|30426.2|30376.2|30417.4|30367.4|321
1627014900000|2021-07-23 04:35:00|30420.8|30370.8|30421.4|30371.4|30425.4|30375.4|30419|30369|251
1627015200000|2021-07-23 04:40:00|30421.7|30371.7|30423.7|30373.7|30424.5|30374.5|30419.2|30369.2|263
1627015500000|2021-07-23 04:45:00|30421.4|30371.4|30420.9|30370.9|30431.4|30381.4|30419|30369|217
1627015800000|2021-07-23 04:50:00|30423|30373|30423.2|30373.2|30427.1|30377.1|30420.3|30370.3|254
1627016100000|2021-07-23 04:55:00|30422.6|30372.6|30427.9|30377.9|30430.5|30380.5|30420.8|30370.8|288
1627016400000|2021-07-23 05:00:00|30428.8|30378.8|30425.9|30375.9|30429.5|30379.5|30423|30373|364
1627016700000|2021-07-23 05:05:00|30425.2|30375.2|30427.8|30377.8|30430.9|30380.9|30424.9|30374.9|302
1627017000000|2021-07-23 05:10:00|30425.4|30375.4|30418.7|30368.7|30428.1|30378.1|30414.3|30364.3|420
1627017300000|2021-07-23 05:15:00|30418.6|30368.6|30417.7|30367.7|30419.9|30369.9|30415.5|30365.5|295
1627017600000|2021-07-23 05:20:00|30416.9|30366.9|30417.4|30367.4|30419.2|30369.2|30415.2|30365.2|294
1627017900000|2021-07-23 05:25:00|30417|30367|30417.5|30367.5|30419.6|30369.6|30414.9|30364.9|238
1627018200000|2021-07-23 05:30:00|30418.2|30368.2|30420.8|30370.8|30421.9|30371.9|30413|30363|325
1627018500000|2021-07-23 05:35:00|30420.9|30370.9|30417.2|30367.2|30420.9|30370.9|30415.8|30365.8|320
1627018800000|2021-07-23 05:40:00|30417|30367|30417.3|30367.3|30422.4|30372.4|30414.9|30364.9|372
1627019100000|2021-07-23 05:45:00|30417.5|30367.5|30422|30372|30423.2|30373.2|30415.8|30365.8|336
1627019400000|2021-07-23 05:50:00|30422.2|30372.2|30425.2|30375.2|30427.9|30377.9|30421|30371|405
1627019700000|2021-07-23 05:55:00|30424.9|30374.9|30432.8|30382.8|30437.5|30387.5|30421.7|30371.7|510
1627020000000|2021-07-23 06:00:00|30433|30383|30440.3|30390.3|30446.7|30410.2|30430.2|30381.6|617
1627020300000|2021-07-23 06:05:00|30439.9|30389.9|30423.9|30403.9|30442.5|30407.1|30422|30383.9|446
1627020600000|2021-07-23 06:10:00|30424.1|30404.1|30417.3|30397.3|30443.5|30408.9|30417.3|30382|374
1627020900000|2021-07-23 06:15:00|30417.5|30397.5|30425.5|30375.5|30436.4|30400.1|30409.8|30373.6|447
1627021200000|2021-07-23 06:20:00|30425.4|30375.4|30424.3|30374.3|30428.9|30391|30407.1|30371.1|364
1627021500000|2021-07-23 06:25:00|30424.7|30374.7|30411.3|30361.3|30424.9|30390.3|30398.4|30359.4|415
1627021800000|2021-07-23 06:30:00|30410.6|30360.6|30420.6|30370.6|30427.1|30377.1|30390.4|30354.8|501
1627022100000|2021-07-23 06:35:00|30420.1|30370.1|30403.9|30353.9|30442.2|30392.2|30388.2|30352.9|773
1627022400000|2021-07-23 06:40:00|30404.8|30354.8|30413.8|30363.8|30430.4|30380.4|30396.3|30347.6|761
1627022700000|2021-07-23 06:45:00|30414.4|30364.4|30374.7|30354.7|30414.4|30364.4|30369.4|30319.9|661
1627023000000|2021-07-23 06:50:00|30375.2|30355.2|30378.8|30358.8|30395.5|30363|30368.6|30338.1|581
1627023300000|2021-07-23 06:55:00|30379.9|30359.9|30389.4|30339.4|30390.7|30360|30369.7|30336.9|638
1627023600000|2021-07-23 07:00:00|30389.6|30339.6|30392.5|30372.5|30415.2|30381.5|30370.6|30335.5|846
1627023900000|2021-07-23 07:05:00|30392.3|30372.3|30388.2|30368.2|30410.6|30381|30375|30342.4|851
1627024200000|2021-07-23 07:10:00|30388.5|30368.5|30388.5|30338.5|30405.8|30372.7|30376.3|30337.1|671
1627024500000|2021-07-23 07:15:00|30388.3|30338.3|30389.8|30369.8|30410.3|30373.7|30377.5|30338.3|752
1627024800000|2021-07-23 07:20:00|30389.9|30369.9|30442.4|30392.4|30445.1|30410.4|30387|30357.6|798
1627025100000|2021-07-23 07:25:00|30442.3|30392.3|30436.1|30386.1|30467|30420.3|30405.3|30364.3|910
1627025400000|2021-07-23 07:30:00|30427|30377|30418.6|30398.6|30458.9|30418.4|30397.8|30362.1|963
1627025700000|2021-07-23 07:35:00|30435.3|30385.3|30454|30404|30470.1|30432.8|30419|30375.6|973
1627026000000|2021-07-23 07:40:00|30454.4|30404.4|30460.7|30440.7|30477|30441.5|30428.2|30392.3|840
1627026300000|2021-07-23 07:45:00|30461.4|30441.4|30449.6|30399.6|30477.3|30441.7|30435.8|30398.9|773
1627026600000|2021-07-23 07:50:00|30449.8|30399.8|30437.6|30417.6|30457.7|30424|30426.7|30389.8|876
1627026900000|2021-07-23 07:55:00|30436.6|30416.6|30439|30389|30458.9|30422.9|30413.8|30375.7|913
1627027200000|2021-07-23 08:00:00|30437.3|30387.3|30444.8|30424.8|30462.3|30427.2|30431.8|30383.4|797
1627027500000|2021-07-23 08:05:00|30444.5|30424.5|30477.8|30457.8|30507.7|30460|30442.3|30402.5|674
1627027800000|2021-07-23 08:10:00|30482.3|30432.3|30437.7|30387.7|30510.9|30460.9|30422.6|30385.5|821
1627028100000|2021-07-23 08:15:00|30437.6|30387.6|30447.3|30427.3|30469|30432.1|30420|30383.9|607
1627028400000|2021-07-23 08:20:00|30446.8|30426.8|30452|30432|30469.4|30434.7|30443.7|30409.7|580
1627028700000|2021-07-23 08:25:00|30451.6|30431.6|30460.4|30440.4|30469.6|30447.3|30450.4|30418.1|563
1627029000000|2021-07-23 08:30:00|30461.8|30441.8|30463.2|30413.2|30463.5|30442.2|30425.8|30392.2|665
1627029300000|2021-07-23 08:35:00|30463.3|30413.3|30446.3|30426.3|30464.3|30431.2|30437.6|30402.8|590
1627029600000|2021-07-23 08:40:00|30445.6|30425.6|30448.5|30428.5|30452.7|30432.7|30440.3|30420.3|547
1627029900000|2021-07-23 08:45:00|30448.6|30428.6|30460|30440|30460.3|30440.3|30447.1|30427.1|511
1627030200000|2021-07-23 08:50:00|30459.3|30439.3|30488|30438|30495.3|30456.8|30459.3|30430.6|582
1627030500000|2021-07-23 08:55:00|30488.3|30438.3|30496.6|30446.6|30498.2|30460|30469.5|30434.3|725
1627030800000|2021-07-23 09:00:00|30496|30446|30504.1|30454.1|30507.8|30472.4|30476.7|30440.4|635
1627031100000|2021-07-23 09:05:00|30503.8|30453.8|30480.8|30460.8|30507.2|30473.6|30476.6|30449.8|599
1627031400000|2021-07-23 09:10:00|30480.6|30460.6|30480.4|30460.4|30501.6|30465.6|30472.8|30443.7|672
1627031700000|2021-07-23 09:15:00|30480.6|30460.6|30483.8|30463.8|30497.8|30467.3|30470.7|30435.7|588
1627032000000|2021-07-23 09:20:00|30483.4|30463.4|30487.1|30467.1|30499.7|30469.6|30473.9|30441.5|583
1627032300000|2021-07-23 09:25:00|30488.3|30468.3|30507|30487|30515.7|30489.3|30477.8|30454.5|744
1627032600000|2021-07-23 09:30:00|30506.6|30486.6|30496.2|30476.2|30507.9|30487.9|30496.2|30476.2|562
1627032900000|2021-07-23 09:35:00|30495.1|30475.1|30488|30468|30495.6|30475.6|30487|30467|450
1627033200000|2021-07-23 09:40:00|30487.9|30467.9|30488.1|30468.1|30511|30477.8|30476.2|30456.2|615
1627033500000|2021-07-23 09:45:00|30488.2|30468.2|30509.9|30459.9|30511.8|30475.4|30486.1|30453.3|610
1627033800000|2021-07-23 09:50:00|30510.1|30460.1|30489.5|30469.5|30510.7|30476.5|30482.1|30452.8|504
1627034100000|2021-07-23 09:55:00|30489.2|30469.2|30482.9|30462.9|30502.9|30471.3|30480.2|30446.5|452
1627034400000|2021-07-23 10:00:00|30481.8|30461.8|30504|30454|30520.8|30482.5|30479.4|30448|674
1627034700000|2021-07-23 10:05:00|30504.9|30454.9|30500.1|30450.1|30506.1|30469.9|30481|30446.6|518
1627035000000|2021-07-23 10:10:00|30499.7|30449.7|30508.2|30458.2|30509.6|30473.2|30480.8|30445.3|573
1627035300000|2021-07-23 10:15:00|30508.6|30458.6|30500.4|30480.4|30524.2|30489.2|30495.8|30458.6|600
1627035600000|2021-07-23 10:20:00|30500.1|30480.1|30537.6|30487.6|30541.5|30505.7|30497.9|30469.7|687
1627035900000|2021-07-23 10:25:00|30535.9|30485.9|30528.7|30478.7|30541.8|30507.6|30512|30477.1|584
1627036200000|2021-07-23 10:30:00|30528.9|30478.9|30503.8|30483.8|30529.9|30492.8|30503.8|30472.7|553
1627036500000|2021-07-23 10:35:00|30503.6|30483.6|30512.2|30462.2|30539.7|30503|30487.8|30458.6|658
1627036800000|2021-07-23 10:40:00|30512|30462|30510.5|30460.5|30516.3|30479.6|30492.8|30458|453
1627037100000|2021-07-23 10:45:00|30509.4|30459.4|30515.4|30465.4|30515.9|30480.6|30495.7|30459.4|420
1627037400000|2021-07-23 10:50:00|30515.1|30465.1|30554.9|30504.9|30557.4|30507.4|30499.6|30463.9|599
1627037700000|2021-07-23 10:55:00|30555|30505|30534.3|30514.3|30562.9|30526.1|30530.5|30496|623
1627038000000|2021-07-23 11:00:00|30534.2|30514.2|30532.8|30512.8|30549.7|30517.2|30520.5|30483.3|684
1627038300000|2021-07-23 11:05:00|30532.6|30512.6|30543.7|30523.7|30564.5|30532.4|30532.4|30508.6|628
1627038600000|2021-07-23 11:10:00|30543.3|30523.3|30567.7|30517.7|30590.7|30552.4|30540.7|30511.3|637
1627038900000|2021-07-23 11:15:00|30567|30517|30554.1|30504.1|30573.3|30534.1|30541.3|30491.3|673
1627039200000|2021-07-23 11:20:00|30556.2|30506.2|30569.2|30519.2|30589.4|30551.6|30531.2|30490.9|864
1627039500000|2021-07-23 11:25:00|30568.9|30518.9|30576.9|30556.9|30614.3|30576.7|30564.1|30514.1|820
1627039800000|2021-07-23 11:30:00|30589.2|30539.2|30587.2|30567.2|30615.8|30581.8|30577.5|30539.2|772
1627040100000|2021-07-23 11:35:00|30589.7|30569.7|30591.7|30541.7|30601.4|30581.4|30550.2|30511.5|714
1627040400000|2021-07-23 11:40:00|30592|30542|30582.7|30562.7|30601.5|30567.2|30577.7|30535.9|560
1627040700000|2021-07-23 11:45:00|30582.5|30562.5|30579.3|30559.3|30585.7|30565.7|30573.9|30553.9|548
1627041000000|2021-07-23 11:50:00|30579.1|30559.1|30568.4|30548.4|30579.5|30559.5|30564.5|30544.5|505
1627041300000|2021-07-23 11:55:00|30568.2|30548.2|30582.7|30562.7|30583.8|30563.8|30568.2|30548.2|649
1627041600000|2021-07-23 12:00:00|30583|30563|30574.7|30554.7|30604.7|30575.1|30571.4|30537.6|683
1627041900000|2021-07-23 12:05:00|30573.6|30553.6|30547.4|30527.4|30582.3|30553.6|30532.6|30495.2|768
1627042200000|2021-07-23 12:10:00|30547.5|30527.5|30528.8|30508.8|30578.9|30541.9|30528.8|30492.2|722
1627042500000|2021-07-23 12:15:00|30528.7|30508.7|30540.8|30490.8|30565.5|30533.1|30524.8|30474.8|719
1627042800000|2021-07-23 12:20:00|30541|30491|30539|30519|30563.6|30526.1|30522.7|30486.8|583
1627043100000|2021-07-23 12:25:00|30539.2|30519.2|30554.9|30504.9|30559.1|30520.8|30511.2|30465.4|798
1627043400000|2021-07-23 12:30:00|30555.3|30505.3|30528.3|30478.3|30565.9|30521.2|30505.1|30465.3|925
1627043700000|2021-07-23 12:35:00|30528.2|30478.2|30531.6|30481.6|30541.3|30505.3|30517|30473.7|558
1627044000000|2021-07-23 12:40:00|30530.4|30480.4|30512.2|30462.2|30537|30503|30495.8|30460|686
1627044300000|2021-07-23 12:45:00|30512.1|30462.1|30506.5|30486.5|30533.7|30493.9|30483.5|30451.1|744
1627044600000|2021-07-23 12:50:00|30506|30486|30525.8|30505.8|30541.4|30507.8|30505.9|30471|564
1627044900000|2021-07-23 12:55:00|30525.5|30505.5|30509.8|30489.8|30525.5|30505.5|30507|30471.5|569
1627045200000|2021-07-23 13:00:00|30523.9|30473.9|30533.7|30483.7|30535.9|30501|30505|30462|590
1627045500000|2021-07-23 13:05:00|30534|30484|30518.5|30498.5|30545.5|30510.7|30515.6|30480.5|494
1627045800000|2021-07-23 13:10:00|30517.5|30497.5|30536.2|30516.2|30550.9|30518.3|30500.2|30469.3|594
1627046100000|2021-07-23 13:15:00|30535.5|30515.5|30531.7|30511.7|30540.9|30520.3|30511.1|30476.7|639
1627046400000|2021-07-23 13:20:00|30530.9|30510.9|30535.9|30515.9|30557.2|30532.9|30530.9|30500.9|622
1627046700000|2021-07-23 13:25:00|30535.3|30515.3|30570.5|30550.5|30570.5|30550.5|30522.8|30502.8|796
1627047000000|2021-07-23 13:30:00|30570.9|30550.9|30557.7|30537.7|30588.5|30551.6|30548|30516.1|709
1627047300000|2021-07-23 13:35:00|30558.1|30538.1|30567.3|30547.3|30580.3|30560.3|30554.8|30530|729
1627047600000|2021-07-23 13:40:00|30567.4|30547.4|30583.4|30533.4|30591.3|30555.9|30559.9|30533.2|647
1627047900000|2021-07-23 13:45:00|30583.9|30533.9|30566.4|30546.4|30587|30552.3|30555.7|30522|739
1627048200000|2021-07-23 13:50:00|30567|30547|30572.5|30552.5|30583.3|30563.3|30567|30547|760
1627048500000|2021-07-23 13:55:00|30572.6|30552.6|30569|30549|30578.2|30558.2|30565.9|30545.9|720
1627048800000|2021-07-23 14:00:00|30568.7|30548.7|30593.8|30573.8|30598.2|30578.2|30567.9|30547.9|713
1627049100000|2021-07-23 14:05:00|30593.6|30573.6|30602.2|30582.2|30617.4|30597.4|30587.6|30553.9|728
1627049400000|2021-07-23 14:10:00|30602.3|30582.3|30626|30606|30641.8|30614.5|30599.8|30571.2|661
1627049700000|2021-07-23 14:15:00|30625.4|30605.4|30625.1|30605.1|30640|30614|30616.7|30587.7|687
1627050000000|2021-07-23 14:20:00|30624.9|30604.9|30624|30604|30629|30609|30619.1|30599.1|582
1627050300000|2021-07-23 14:25:00|30623.9|30603.9|30641|30621|30659.1|30624.2|30623.9|30593|591
1627050600000|2021-07-23 14:30:00|30641.1|30621.1|30624.8|30604.8|30659.5|30623.4|30623.1|30588|697
1627050900000|2021-07-23 14:35:00|30624.7|30604.7|30641.7|30621.7|30643.7|30623.7|30624.7|30604.7|643
1627051200000|2021-07-23 14:40:00|30641.5|30621.5|30645.2|30625.2|30663.9|30634.2|30635.9|30609.6|688
1627051500000|2021-07-23 14:45:00|30646|30626|30635.7|30615.7|30667.1|30635.9|30631.6|30598.5|725
1627051800000|2021-07-23 14:50:00|30635|30615|30640.9|30620.9|30651.8|30631.8|30634.2|30614.2|683
1627052100000|2021-07-23 14:55:00|30639.8|30619.8|30650.9|30630.9|30670|30637.5|30639.5|30610.9|686
1627052400000|2021-07-23 15:00:00|30651.5|30631.5|30633.8|30613.8|30673.8|30639.2|30632.6|30599.6|707
1627052700000|2021-07-23 15:05:00|30633|30613|30652.6|30602.6|30653.1|30621.1|30631.5|30601.5|529
1627053000000|2021-07-23 15:10:00|30652.4|30602.4|30644.4|30624.4|30662|30629.2|30638.6|30601.8|559
1627053300000|2021-07-23 15:15:00|30644.6|30624.6|30644.3|30624.3|30648|30628|30639.2|30619.2|490
1627053600000|2021-07-23 15:20:00|30643.9|30623.9|30651|30631|30653.2|30633.2|30641.9|30621.9|437
1627053900000|2021-07-23 15:25:00|30650.8|30630.8|30632.1|30612.1|30658.1|30632.1|30630.3|30607.3|531
1627054200000|2021-07-23 15:30:00|30633|30613|30652.3|30602.3|30657.6|30624.2|30631.6|30595.2|565
1627054500000|2021-07-23 15:35:00|30652.4|30602.4|30656.4|30606.4|30660.8|30621.8|30630.7|30589.4|640
1627054800000|2021-07-23 15:40:00|30658.4|30608.4|30650.2|30600.2|30665.8|30619.6|30628.1|30582.5|984
1627055100000|2021-07-23 15:45:00|30650|30600|30633.7|30583.7|30656.5|30623|30629.8|30579.8|1099
1627055400000|2021-07-23 15:50:00|30637.3|30587.3|30658.5|30608.5|30660.5|30610.5|30615.4|30574.4|977
1627055700000|2021-07-23 15:55:00|30658|30608|30669.5|30619.5|30671.4|30636|30641.8|30600|937
1627056000000|2021-07-23 16:00:00|30669.3|30619.3|30663.1|30613.1|30671.3|30635.2|30647.6|30612.1|753
1627056300000|2021-07-23 16:05:00|30663.4|30613.4|30655|30605|30666.4|30629.3|30640.2|30604.2|595
1627056600000|2021-07-23 16:10:00|30654.8|30604.8|30640|30620|30658.5|30622.7|30635.3|30600.5|487
1627056900000|2021-07-23 16:15:00|30654.4|30604.4|30643.2|30623.2|30663.4|30628.4|30637.7|30602.6|659
1627057200000|2021-07-23 16:20:00|30643.1|30623.1|30641.9|30621.9|30662.7|30627|30641.2|30606.1|534
1627057500000|2021-07-23 16:25:00|30643.3|30623.3|30640.4|30620.4|30662.8|30625.9|30635.6|30600.9|547
1627057800000|2021-07-23 16:30:00|30639.7|30619.7|30658.2|30608.2|30658.6|30623.6|30636.5|30598.4|558
1627058100000|2021-07-23 16:35:00|30658.1|30608.1|30657.1|30607.1|30665.8|30625.5|30640|30604|447
1627058400000|2021-07-23 16:40:00|30656.8|30606.8|30657.4|30607.4|30660|30623.7|30639.2|30603.7|420
1627058700000|2021-07-23 16:45:00|30658|30608|30657.6|30607.6|30664.9|30627.7|30641.6|30606.8|483
1627059000000|2021-07-23 16:50:00|30658.5|30608.5|30651.4|30601.4|30661.7|30626.9|30637.8|30599.2|532
1627059300000|2021-07-23 16:55:00|30651.6|30601.6|30631.5|30611.5|30655.7|30617.2|30630.9|30594.7|538
1627059600000|2021-07-23 17:00:00|30631.8|30611.8|30639.3|30589.3|30648.8|30613.3|30619.4|30585.3|462
1627059900000|2021-07-23 17:05:00|30639.1|30589.1|30642.6|30592.6|30643.9|30609.1|30620.3|30587|400
1627060200000|2021-07-23 17:10:00|30642.2|30592.2|30641.5|30591.5|30643.6|30608.9|30623.3|30574.4|520
1627060500000|2021-07-23 17:15:00|30641.3|30591.3|30633|30583|30641.3|30591.3|30623.2|30573.2|681
1627060800000|2021-07-23 17:20:00|30631.8|30581.8|30633.4|30583.4|30636.6|30586.6|30626.3|30576.3|714
1627061100000|2021-07-23 17:25:00|30632.9|30582.9|30631.3|30581.3|30638.1|30588.1|30627|30577|727
1627061400000|2021-07-23 17:30:00|30631.5|30581.5|30635.1|30585.1|30641.4|30591.4|30627.2|30577.2|701
1627061700000|2021-07-23 17:35:00|30634.5|30584.5|30634.5|30584.5|30639.8|30589.8|30629.2|30579.2|762
1627062000000|2021-07-23 17:40:00|30634.1|30584.1|30635|30585|30641.8|30591.8|30629.9|30579.9|735
1627062300000|2021-07-23 17:45:00|30634.9|30584.9|30636.8|30586.8|30639.8|30589.8|30626.9|30576.9|754
1627062600000|2021-07-23 17:50:00|30636.1|30586.1|30639.5|30589.5|30640.6|30590.6|30631.1|30581.1|692
1627062900000|2021-07-23 17:55:00|30639.7|30589.7|30641.2|30591.2|30642.5|30592.5|30630.6|30580.6|600
1627063200000|2021-07-23 18:00:00|30641.1|30591.1|30641.7|30591.7|30645|30595|30638.1|30588.1|578
1627063500000|2021-07-23 18:05:00|30641.6|30591.6|30642.7|30592.7|30644.9|30594.9|30637.3|30587.3|411
1627063800000|2021-07-23 18:10:00|30642|30592|30641.9|30591.9|30644.7|30594.7|30639|30589|457
1627064100000|2021-07-23 18:15:00|30642|30592|30642.1|30592.1|30645|30595|30639.2|30589.2|552
1627064400000|2021-07-23 18:20:00|30642.5|30592.5|30639.7|30589.7|30645.3|30595.3|30637.5|30587.5|493
1627064700000|2021-07-23 18:25:00|30639.4|30589.4|30641.2|30591.2|30644.2|30607.6|30627.2|30587.6|390
1627065000000|2021-07-23 18:30:00|30641.4|30591.4|30631.2|30611.2|30649.8|30611.2|30626.4|30588.3|468
1627065300000|2021-07-23 18:35:00|30631|30611|30644.3|30594.3|30648.4|30612.2|30630|30588.7|400
1627065600000|2021-07-23 18:40:00|30645|30595|30630.9|30610.9|30649.8|30612.1|30629.3|30592.9|328
1627065900000|2021-07-23 18:45:00|30631|30611|30644.4|30594.4|30650.6|30614.9|30630.4|30594.2|431
1627066200000|2021-07-23 18:50:00|30646.7|30596.7|30642.9|30592.9|30649|30610.1|30625.9|30587.5|559
1627066500000|2021-07-23 18:55:00|30643.1|30593.1|30639.4|30589.4|30647.5|30611.3|30626.4|30585.9|619
1627066800000|2021-07-23 19:00:00|30640|30590|30641.4|30591.4|30645.5|30595.5|30637.5|30587.5|563
1627067100000|2021-07-23 19:05:00|30643|30593|30630.1|30580.1|30643|30593|30629|30579|464
1627067400000|2021-07-23 19:10:00|30631|30581|30632.5|30582.5|30637.4|30587.4|30625.6|30575.6|474
1627067700000|2021-07-23 19:15:00|30633.8|30583.8|30630.6|30580.6|30636.5|30586.5|30626.6|30576.6|573
1627068000000|2021-07-23 19:20:00|30630.9|30580.9|30631.4|30581.4|30634.5|30584.5|30629.5|30579.5|392
1627068300000|2021-07-23 19:25:00|30631.2|30581.2|30631.2|30581.2|30636.2|30586.2|30629.9|30579.9|405
1627068600000|2021-07-23 19:30:00|30626.7|30576.7|30623.6|30551.4|30631.6|30576.7|30612.7|30541.6|398
1627068900000|2021-07-23 19:35:00|30622.5|30552|30622.5|30550.1|30625.4|30556.1|30615.9|30538.3|354
1627069200000|2021-07-23 19:40:00|30628|30542.7|30622.8|30548.1|30628.8|30558.9|30614.9|30535.6|350
1627069500000|2021-07-23 19:45:00|30624.4|30544.1|30623.2|30550.1|30629|30553.4|30616.2|30538.7|399
1627069800000|2021-07-23 19:50:00|30624.9|30549.6|30629.4|30550.7|30632|30555.1|30621.3|30535.4|403
1627070100000|2021-07-23 19:55:00|30629.3|30552.4|30632.6|30559.7|30640.7|30584.2|30625|30539.6|548
1627070400000|2021-07-23 20:00:00|30642.6|30551.4|30631.1|30558|30643.1|30566.3|30622.2|30551.4|533
1627070700000|2021-07-23 20:05:00|30631.8|30556.6|30623.3|30573.3|30661|30595|30619.5|30555|621
1627071000000|2021-07-23 20:10:00|30623.2|30573.2|30622|30572|30638|30588|30620.8|30570.8|280
1627071300000|2021-07-23 20:15:00|30622.1|30572.1|30617.1|30567.1|30626.7|30576.7|30616.4|30566.4|171
1627071600000|2021-07-23 20:20:00|30617.2|30567.2|30623.5|30573.5|30626.4|30576.4|30614.6|30564.6|191
1627071900000|2021-07-23 20:25:00|30623.6|30573.6|30624.1|30574.1|30629|30579|30616.9|30566.9|229
1627072200000|2021-07-23 20:30:00|30624.2|30574.2|30627|30577|30629.9|30579.9|30616.6|30566.6|222
1627072500000|2021-07-23 20:35:00|30626.9|30576.9|30630.8|30580.8|30654|30585.6|30619.3|30569.3|209
1627072800000|2021-07-23 20:40:00|30630.9|30580.9|30642.8|30592.8|30645.9|30595.9|30627.4|30577.4|232
1627073100000|2021-07-23 20:45:00|30643|30593|30642.9|30592.9|30670|30604|30638.5|30588|198
1627073400000|2021-07-23 20:50:00|30642.3|30592.3|30645.9|30595.9|30684.3|30603.8|30639.8|30555.7|176
1627073700000|2021-07-23 20:55:00|30645.8|30595.8|30672.5|30565.5|30677.4|30602.5|30645.8|30539.3|312
1627243200000|2021-07-25 20:00:00|30653.5|30521.5|30653.5|30521.5|30653.5|30521.5|30653.5|30521.5|1
1627244700000|2021-07-25 20:25:00|30679.5|30547.5|30653.5|30521.5|30679.5|30547.5|30653.5|30521.5|3
1627245900000|2021-07-25 20:45:00|30651|30519|30651|30519|30651|30519|30651|30519|1
1627246200000|2021-07-25 20:50:00|30653.5|30521.5|30651|30519|30653.5|30521.5|30651|30519|18
1627246500000|2021-07-25 20:55:00|30653.1|30521.1|30676.5|30544.5|30676.5|30544.5|30651|30519|6
1627246800000|2021-07-25 21:00:00|30677.5|30545.5|30663|30531|30688.6|30556.6|30661.6|30529.6|40
1627247100000|2021-07-25 21:05:00|30675.2|30543.2|30680.9|30548.9|30696|30564|30656.3|30524.3|95
1627247400000|2021-07-25 21:10:00|30667.4|30537.5|30688.1|30556.1|30695.5|30563.5|30664.2|30532.2|48
1627247700000|2021-07-25 21:15:00|30686.4|30554.4|30674|30542|30696.3|30564.3|30669.3|30537.3|46
1627248000000|2021-07-25 21:20:00|30672.8|30540.8|30644.5|30558.5|30682.3|30566.5|30619|30512.4|162
1627248300000|2021-07-25 21:25:00|30664.4|30559.9|30619.6|30542.5|30678.4|30567.7|30618.8|30524.2|140
1627248600000|2021-07-25 21:30:00|30641.7|30534.1|30633.6|30546.9|30672.1|30563.1|30620.2|30534.1|175
1627248900000|2021-07-25 21:35:00|30646.7|30547.4|30663.4|30556.4|30680.6|30568.6|30620.5|30537.2|201
1627249200000|2021-07-25 21:40:00|30665.2|30558.2|30672.9|30565.9|30678|30571|30642.4|30551|271
1627249500000|2021-07-25 21:45:00|30674.2|30567.2|30669.7|30562.7|30682|30575|30655.4|30548.4|312
1627249800000|2021-07-25 21:50:00|30659.5|30552.5|30653.4|30559.2|30683.3|30576.3|30640.2|30549.3|275
1627250100000|2021-07-25 21:55:00|30663.5|30560.9|30654.2|30547.2|30683|30576|30629.5|30541.4|252
1627250400000|2021-07-25 22:00:00|30651.9|30544.9|30660.1|30553.1|30683|30576|30648.9|30541.9|446
1627250700000|2021-07-25 22:05:00|30667.5|30560.5|30655.3|30548.3|30680.3|30573.3|30617.7|30548|255
1627251000000|2021-07-25 22:10:00|30646.2|30552|30635.9|30564.5|30677.6|30570.6|30635.9|30538.1|259
1627251300000|2021-07-25 22:15:00|30669.8|30562.8|30649.4|30560|30676.6|30572.4|30612.9|30554.1|278
1627251600000|2021-07-25 22:20:00|30646.9|30559.2|30641|30558.2|30669.9|30568.1|30623.1|30543.6|252
1627251900000|2021-07-25 22:25:00|30644.9|30561.3|30639.1|30563.6|30669.1|30572|30612.3|30545.1|222
1627252200000|2021-07-25 22:30:00|30652.5|30565.8|30636.3|30564.6|30665.5|30571.1|30617.4|30541.8|243
1627252500000|2021-07-25 22:35:00|30640.7|30564.7|30649.8|30560.3|30666.7|30572.5|30620.7|30550.6|225
1627252800000|2021-07-25 22:40:00|30653.7|30558.5|30645.6|30565.7|30669.7|30570.7|30617.3|30550.4|213
1627253100000|2021-07-25 22:45:00|30641.2|30565.2|30634.3|30565.7|30659.9|30572.3|30616.4|30557|179
1627253400000|2021-07-25 22:50:00|30628.6|30565|30613.2|30563.2|30645.7|30572.1|30610.7|30550.8|156
1627253700000|2021-07-25 22:55:00|30614|30563.3|30633.9|30565.7|30678.5|30572.1|30609|30540|199
1627254000000|2021-07-25 23:00:00|30613.8|30562.5|30639.6|30569.2|30649.3|30573.9|30608.7|30556.5|246
1627254300000|2021-07-25 23:05:00|30634.9|30568.7|30632.6|30566.9|30654.6|30573.6|30610.4|30560.4|161
1627254600000|2021-07-25 23:10:00|30638.9|30568.8|30625.8|30569.9|30653.6|30572.4|30609.8|30559.8|235
1627254900000|2021-07-25 23:15:00|30646|30570.3|30616.2|30566.2|30647.6|30570.3|30611.3|30561.3|292
1627255200000|2021-07-25 23:20:00|30616.3|30566.3|30629.4|30568.1|30647.7|30573.7|30611.7|30561.4|239
1627255500000|2021-07-25 23:25:00|30630.3|30568.3|30635.6|30571.5|30650.3|30579.1|30613.6|30561.2|433
1627255800000|2021-07-25 23:30:00|30635.8|30571.7|30629.8|30577.4|30646.8|30579.6|30615.1|30565.1|393
1627256100000|2021-07-25 23:35:00|30629.9|30575.4|30637.4|30571.3|30649.5|30578.5|30618.7|30568.7|314
1627256400000|2021-07-25 23:40:00|30638.8|30571|30635.1|30579|30653|30579|30621.3|30564.3|262
1627256700000|2021-07-25 23:45:00|30638|30578.3|30641.6|30576|30656|30581.9|30620.4|30570.4|398
1627257000000|2021-07-25 23:50:00|30641.2|30575.7|30628.2|30578.1|30649.3|30581.8|30618.8|30568.8|367
1627257300000|2021-07-25 23:55:00|30628.6|30577|30623.7|30573.7|30641|30585|30618.5|30568.5|302
1627257600000|2021-07-26 00:00:00|30623.5|30573.5|30632.7|30582.7|30645.9|30589.2|30622.6|30570.7|649
1627257900000|2021-07-26 00:05:00|30632.6|30582.6|30637.1|30587.1|30643.8|30591|30628.9|30578.9|446
1627258200000|2021-07-26 00:10:00|30636.3|30586.3|30637.3|30587.3|30639.8|30589.8|30633.1|30583.1|395
1627258500000|2021-07-26 00:15:00|30637.1|30587.1|30632.4|30582.4|30640.2|30590.2|30631.5|30581.5|399
1627258800000|2021-07-26 00:20:00|30633|30583|30638|30588|30646|30595.6|30631.7|30581.7|454
1627259100000|2021-07-26 00:25:00|30638.7|30588.7|30641|30591|30653.5|30597.5|30635.9|30585.9|389
1627259400000|2021-07-26 00:30:00|30641.9|30591.9|30640.6|30590.6|30656.3|30598.9|30637.9|30587.9|337
1627259700000|2021-07-26 00:35:00|30641.4|30591.4|30646.1|30596.1|30661|30603|30640.4|30590.4|411
1627260000000|2021-07-26 00:40:00|30645.9|30595.9|30646.4|30596.4|30658.5|30603.3|30642.3|30592.3|409
1627260300000|2021-07-26 00:45:00|30646.3|30596.3|30651.2|30601.2|30656.4|30606.4|30643|30593|437
1627260600000|2021-07-26 00:50:00|30650|30600|30647.1|30597.1|30661.4|30604.3|30644.4|30594.4|409
1627260900000|2021-07-26 00:55:00|30647.9|30597.9|30648.5|30598.5|30661.1|30607.1|30643.5|30593.5|432
1627261200000|2021-07-26 01:00:00|30647.1|30597.1|30645.1|30595.1|30653.5|30601.4|30639.1|30589.1|442
1627261500000|2021-07-26 01:05:00|30645.2|30595.2|30636.4|30586.4|30647|30596.6|30633.2|30583.2|368
1627261800000|2021-07-26 01:10:00|30635.6|30585.6|30643.5|30593.5|30650.1|30597.5|30635.4|30585.4|463
1627262100000|2021-07-26 01:15:00|30643.8|30593.8|30633.7|30583.7|30646.8|30596.8|30629.5|30579.5|516
1627262400000|2021-07-26 01:20:00|30632.8|30582.8|30636.2|30586.2|30640|30590|30628.2|30578.2|573
1627262700000|2021-07-26 01:25:00|30637.9|30587.9|30632.8|30582.8|30644.1|30593.3|30628.9|30578.9|555
1627263000000|2021-07-26 01:30:00|30630.9|30580.9|30633.1|30583.1|30644.4|30593.2|30630.2|30580.2|525
1627263300000|2021-07-26 01:35:00|30638.9|30588.9|30635.7|30585.7|30640.9|30590.8|30631.4|30581.4|427
1627263600000|2021-07-26 01:40:00|30636.7|30586.7|30632.3|30582.3|30640.4|30590.4|30628.7|30578.7|457
1627263900000|2021-07-26 01:45:00|30632.4|30582.4|30629.7|30579.7|30642.4|30590.4|30628.8|30578.8|432
1627264200000|2021-07-26 01:50:00|30629.4|30579.4|30631.3|30581.3|30645.3|30589.3|30629.4|30579.4|414
1627264500000|2021-07-26 01:55:00|30633|30583|30633.3|30583.3|30643.5|30591.5|30629.5|30579.5|449
1627264800000|2021-07-26 02:00:00|30632.8|30582.8|30627.9|30577.9|30647.9|30591|30624.2|30574.2|413
1627265100000|2021-07-26 02:05:00|30629|30579|30632.3|30582.3|30635.8|30585.1|30625.5|30575.5|402
1627265400000|2021-07-26 02:10:00|30633.8|30583.8|30628.6|30578.6|30645.9|30586.7|30627.9|30577.9|423
1627265700000|2021-07-26 02:15:00|30628.3|30578.3|30630.4|30580.4|30633.8|30583.8|30626.5|30576.5|425
1627266000000|2021-07-26 02:20:00|30629.6|30579.6|30626|30576|30635.4|30585.4|30624.3|30574.3|354
1627266300000|2021-07-26 02:25:00|30624.9|30574.9|30624.7|30574.7|30628.2|30578.2|30621.4|30571.4|384
1627266600000|2021-07-26 02:30:00|30622.9|30572.9|30625.3|30575.3|30631.6|30581.6|30622.4|30572.4|361
1627266900000|2021-07-26 02:35:00|30625.6|30575.6|30622.3|30572.3|30627.9|30577.9|30621.5|30571.5|355
1627267200000|2021-07-26 02:40:00|30623.5|30573.5|30627.3|30577.3|30629|30579|30623.3|30573.3|339
1627267500000|2021-07-26 02:45:00|30627.9|30577.9|30626|30576|30628.8|30578.8|30622.1|30572.1|311
1627267800000|2021-07-26 02:50:00|30624.3|30574.3|30627|30577|30630|30580|30620.9|30570.9|360
1627268100000|2021-07-26 02:55:00|30626.1|30576.1|30631|30581|30632.3|30582.3|30623.7|30573.7|403
1627268400000|2021-07-26 03:00:00|30631.2|30581.2|30628.7|30578.7|30639.6|30589.6|30627.3|30577.3|409
1627268700000|2021-07-26 03:05:00|30628|30578|30627.2|30577.2|30632.7|30582.7|30623.2|30573.2|307
1627269000000|2021-07-26 03:10:00|30627.3|30577.3|30621.8|30571.8|30631.2|30581.2|30616.7|30566.7|625
1627269300000|2021-07-26 03:15:00|30621.3|30571.3|30623.5|30573.5|30628.3|30576.5|30614.5|30564.5|492
1627269600000|2021-07-26 03:20:00|30623.4|30573.4|30621|30571|30630.4|30580.4|30616.7|30566.7|521
1627269900000|2021-07-26 03:25:00|30620.5|30570.5|30622.1|30572.1|30630.9|30580.9|30619.9|30569.9|410
1627270200000|2021-07-26 03:30:00|30624.4|30574.4|30620.2|30570.2|30631|30579.6|30618.8|30568.8|372
1627270500000|2021-07-26 03:35:00|30619.9|30569.9|30614.4|30564.4|30626.8|30576.8|30613.1|30563.1|613
1627270800000|2021-07-26 03:40:00|30614.8|30564.8|30621.2|30571.2|30624.6|30574.6|30613.9|30563.9|567
1627271100000|2021-07-26 03:45:00|30621.6|30571.6|30618|30568|30625.2|30575.2|30615|30565|520
1627271400000|2021-07-26 03:50:00|30618.5|30568.5|30618.1|30568.1|30624.5|30574.5|30612|30562|554
1627271700000|2021-07-26 03:55:00|30618.2|30568.2|30615.5|30565.5|30620.8|30570.8|30610|30560|445
1627272000000|2021-07-26 04:00:00|30615.3|30565.3|30613.9|30563.9|30620.4|30569.1|30609|30559|356
1627272300000|2021-07-26 04:05:00|30614.4|30564.4|30611.6|30561.6|30623.8|30569.1|30609.1|30559.1|244
1627272600000|2021-07-26 04:10:00|30611|30561|30612.9|30562.9|30619.2|30569.2|30609.3|30559.3|335
1627272900000|2021-07-26 04:15:00|30612.5|30562.5|30615.5|30565.5|30625.7|30571|30609.9|30559.9|297
1627273200000|2021-07-26 04:20:00|30614.9|30564.9|30615.9|30565.9|30632.5|30574.4|30612.2|30562.2|290
1627273500000|2021-07-26 04:25:00|30615.7|30565.7|30616.8|30566.8|30623.9|30573.7|30612|30562|347
1627273800000|2021-07-26 04:30:00|30615.8|30565.8|30613.5|30563.5|30624|30574|30607.8|30557.8|598
1627274100000|2021-07-26 04:35:00|30613.7|30563.7|30611.3|30561.3|30618.2|30568.2|30609|30559|604
1627274400000|2021-07-26 04:40:00|30611.1|30561.1|30609.5|30559.5|30619.9|30569.7|30606.9|30556.9|688
1627274700000|2021-07-26 04:45:00|30609.8|30559.8|30611.7|30561.7|30615.7|30565.4|30606.1|30556.1|774
1627275000000|2021-07-26 04:50:00|30611|30561|30609.4|30559.4|30618.2|30568.1|30605.2|30555.2|651
1627275300000|2021-07-26 04:55:00|30609.9|30559.9|30611.8|30561.8|30617.3|30567.3|30605.6|30555.6|673
1627275600000|2021-07-26 05:00:00|30611.5|30561.5|30619.4|30569.4|30623.2|30573.2|30609|30559|393
1627275900000|2021-07-26 05:05:00|30619|30569|30621.6|30571.6|30631.4|30581.4|30612.3|30562.3|545
1627276200000|2021-07-26 05:10:00|30621.9|30571.9|30622.9|30572.9|30628.6|30578.6|30616.2|30566.2|581
1627276500000|2021-07-26 05:15:00|30623|30573|30615.9|30565.9|30624.1|30574.1|30613.1|30563.1|484
1627276800000|2021-07-26 05:20:00|30615.6|30565.6|30618.7|30568.7|30624.5|30574.5|30613.5|30563.5|503
1627277100000|2021-07-26 05:25:00|30618.8|30568.8|30628|30578|30638.9|30588.9|30618.8|30568.8|413
1627277400000|2021-07-26 05:30:00|30628.3|30578.3|30613.4|30563.4|30630.4|30580.4|30613.4|30563.4|489
1627277700000|2021-07-26 05:35:00|30614.5|30564.5|30613.8|30563.8|30618.7|30568.7|30612.5|30562.5|374
1627278000000|2021-07-26 05:40:00|30612|30562|30613.2|30563.2|30618.5|30568.5|30611.7|30561.7|337
1627278300000|2021-07-26 05:45:00|30613.1|30563.1|30611.9|30561.9|30616.2|30566.2|30609.1|30559.1|392
1627278600000|2021-07-26 05:50:00|30611.2|30561.2|30606.8|30556.8|30611.7|30570.1|30589.2|30554.4|396
1627278900000|2021-07-26 05:55:00|30607.1|30557.1|30607.1|30557.1|30611.1|30561.1|30605.7|30555.7|492
1627279200000|2021-07-26 06:00:00|30608.7|30558.7|30616.3|30566.3|30620.4|30570.4|30608.7|30558.7|569
1627279500000|2021-07-26 06:05:00|30617.5|30567.5|30628.8|30578.8|30634.3|30584.3|30614|30564|574
1627279800000|2021-07-26 06:10:00|30629|30579|30627.6|30577.6|30630.6|30580.6|30618.9|30568.9|575
1627280100000|2021-07-26 06:15:00|30627.7|30577.7|30637.2|30587.2|30637.9|30596.9|30616.9|30576.7|519
1627280400000|2021-07-26 06:20:00|30637|30587|30636.2|30586.2|30639.2|30589.2|30632.5|30582.5|458
1627280700000|2021-07-26 06:25:00|30634.9|30584.9|30630.2|30580.2|30636.8|30586.8|30626.7|30576.7|618
1627281000000|2021-07-26 06:30:00|30629.9|30579.9|30626|30576|30630.1|30595.7|30608.9|30575.5|493
1627281300000|2021-07-26 06:35:00|30625.4|30575.4|30644.9|30594.9|30674.6|30637.5|30609.7|30575.4|752
1627281600000|2021-07-26 06:40:00|30644.8|30594.8|30640.5|30620.5|30654.5|30621.5|30622.9|30587.1|522
1627281900000|2021-07-26 06:45:00|30640.8|30620.8|30646.4|30626.4|30663.7|30629.9|30639.9|30605.4|647
1627282200000|2021-07-26 06:50:00|30646.1|30626.1|30646|30626|30664.6|30632.8|30643.8|30613.9|543
1627282500000|2021-07-26 06:55:00|30647.3|30627.3|30654.5|30634.5|30670.7|30637.8|30641.9|30613.5|625
1627282800000|2021-07-26 07:00:00|30655.2|30635.2|30643.3|30623.3|30662.9|30635.3|30639.2|30603.7|699
1627283100000|2021-07-26 07:05:00|30643.4|30623.4|30629.1|30609.1|30654.6|30625.7|30625.8|30592.9|693
1627283400000|2021-07-26 07:10:00|30629|30609|30628.6|30608.6|30639.5|30619.5|30628.1|30608.1|619
1627283700000|2021-07-26 07:15:00|30628.5|30608.5|30626.7|30576.7|30640.2|30608.5|30606.6|30576.2|673
1627284000000|2021-07-26 07:20:00|30609.7|30589.7|30569.5|30549.5|30613.6|30593.6|30569|30549|706
1627284300000|2021-07-26 07:25:00|30568.8|30548.8|30588.5|30568.5|30608.9|30574.7|30568.8|30535.8|723
1627284600000|2021-07-26 07:30:00|30588.4|30568.4|30562.5|30542.5|30601.8|30569.7|30562.3|30526.7|737
1627284900000|2021-07-26 07:35:00|30562.6|30542.6|30584.2|30534.2|30587.8|30552.6|30561.9|30527.2|667
1627285200000|2021-07-26 07:40:00|30583.7|30533.7|30609.3|30559.3|30612.5|30575.5|30568.2|30531|667
1627285500000|2021-07-26 07:45:00|30609.4|30559.4|30641.8|30621.8|30648.3|30628.3|30592.5|30559.4|664
1627285800000|2021-07-26 07:50:00|30641.7|30621.7|30635.3|30615.3|30659.5|30623.5|30626.2|30592.4|683
1627286100000|2021-07-26 07:55:00|30634.7|30614.7|30690.6|30640.6|30695.7|30652.2|30634.4|30614.4|701
1627286400000|2021-07-26 08:00:00|30690.7|30640.7|30694.5|30674.5|30719.4|30685.7|30678.5|30638|816
1627286700000|2021-07-26 08:05:00|30694.2|30674.2|30715.1|30695.1|30735.5|30698|30691.2|30656.8|799
1627287000000|2021-07-26 08:10:00|30715.6|30695.6|30733.5|30713.5|30762.4|30723.4|30710.8|30678.3|811
1627287300000|2021-07-26 08:15:00|30735.3|30715.3|30714.4|30694.4|30767.2|30736.5|30713.2|30693.2|745
1627287600000|2021-07-26 08:20:00|30713.6|30693.6|30722.3|30702.3|30742.7|30705.6|30713.4|30681.2|603
1627287900000|2021-07-26 08:25:00|30723|30703|30727.8|30707.8|30746.1|30710.6|30720.4|30685.7|627
1627288200000|2021-07-26 08:30:00|30727.7|30707.7|30736.6|30686.6|30745.2|30711.5|30718.9|30683|532
1627288500000|2021-07-26 08:35:00|30736.7|30686.7|30706.5|30686.5|30741.5|30704.1|30703.2|30677.1|644
1627288800000|2021-07-26 08:40:00|30706.1|30686.1|30693|30673|30713.5|30686.1|30683.1|30657.1|614
1627289100000|2021-07-26 08:45:00|30692.9|30672.9|30689.3|30669.3|30696.6|30676.6|30686.8|30666.8|636
1627289400000|2021-07-26 08:50:00|30689.4|30669.4|30698.3|30678.3|30699.2|30679.2|30685.4|30665.4|505
1627289700000|2021-07-26 08:55:00|30697.4|30677.4|30685.4|30665.4|30700.1|30678.9|30676.4|30648.4|668
1627290000000|2021-07-26 09:00:00|30685.7|30665.7|30681|30661|30693.7|30673.7|30680.3|30660.3|543
1627290300000|2021-07-26 09:05:00|30680.8|30660.8|30682.1|30662.1|30697.9|30671.6|30679.1|30645.8|714
1627290600000|2021-07-26 09:10:00|30682|30662|30694.9|30674.9|30712.3|30677.8|30682|30658.9|615
1627290900000|2021-07-26 09:15:00|30693.6|30673.6|30693|30673|30712.3|30676.2|30684|30651|647
1627291200000|2021-07-26 09:20:00|30693.4|30673.4|30690.4|30670.4|30712.5|30676.3|30685.6|30653.6|609
1627291500000|2021-07-26 09:25:00|30690.7|30670.7|30691.7|30671.7|30712.3|30676.5|30683.7|30649.7|630
1627291800000|2021-07-26 09:30:00|30691.4|30671.4|30683.9|30663.9|30707.9|30671.7|30681.1|30648.6|649
1627292100000|2021-07-26 09:35:00|30683.7|30663.7|30681.5|30661.5|30700.9|30666.5|30677.8|30644.5|560
1627292400000|2021-07-26 09:40:00|30681.6|30661.6|30677.7|30657.7|30699.3|30662.8|30669|30642|535
1627292700000|2021-07-26 09:45:00|30676.2|30656.2|30681.3|30661.3|30702.7|30669.5|30671.7|30651.7|652
1627293000000|2021-07-26 09:50:00|30681.5|30661.5|30676.4|30656.4|30704.8|30669.7|30673.5|30652.5|577
1627293300000|2021-07-26 09:55:00|30675.3|30655.3|30681.3|30661.3|30700.1|30664.2|30671.9|30650.1|591
1627293600000|2021-07-26 10:00:00|30681.5|30661.5|30675.1|30655.1|30695.6|30661.8|30669|30636.9|705
1627293900000|2021-07-26 10:05:00|30675.4|30655.4|30671.4|30651.4|30688.8|30655.4|30668.4|30636.1|586
1627294200000|2021-07-26 10:10:00|30671.1|30651.1|30678.4|30658.4|30690|30660.3|30666.9|30636.1|574
1627294500000|2021-07-26 10:15:00|30678.5|30658.5|30699.4|30679.4|30708.2|30684.5|30674.9|30654.9|776
1627294800000|2021-07-26 10:20:00|30700.5|30680.5|30716.2|30696.2|30735.9|30698.8|30697.4|30677.4|583
1627295100000|2021-07-26 10:25:00|30716.3|30696.3|30710.5|30690.5|30726.8|30696.6|30697.7|30669.2|646
1627295400000|2021-07-26 10:30:00|30710.7|30690.7|30710.2|30690.2|30724.6|30699.4|30707|30673.3|521
1627295700000|2021-07-26 10:35:00|30709.5|30689.5|30705.2|30685.2|30721.2|30691.1|30695.2|30660.7|509
1627296000000|2021-07-26 10:40:00|30705.4|30685.4|30690.9|30670.9|30724.4|30689.5|30689.4|30655.3|584
1627296300000|2021-07-26 10:45:00|30690.8|30670.8|30711.1|30661.1|30712.7|30673.5|30688.5|30653.1|501
1627296600000|2021-07-26 10:50:00|30710.9|30660.9|30703.2|30683.2|30716.6|30684.3|30689.7|30654.4|529
1627296900000|2021-07-26 10:55:00|30703.1|30683.1|30708.9|30688.9|30723.1|30692.8|30703.1|30670.3|679
1627297200000|2021-07-26 11:00:00|30709|30689|30714.8|30694.8|30724.5|30704.5|30707.5|30687.5|744
1627297500000|2021-07-26 11:05:00|30714.4|30694.4|30707.8|30687.8|30716.3|30696.3|30706.8|30686.8|573
1627297800000|2021-07-26 11:10:00|30707.2|30687.2|30703|30683|30709.7|30689.7|30696.6|30676.6|511
1627298100000|2021-07-26 11:15:00|30703.1|30683.1|30703.1|30683.1|30705.2|30685.2|30696.9|30676.9|401
1627298400000|2021-07-26 11:20:00|30702.6|30682.6|30697|30677|30724|30688.6|30696.2|30661.3|569
1627298700000|2021-07-26 11:25:00|30697.5|30677.5|30692.2|30672.2|30709.4|30679|30689.6|30656|481
1627299000000|2021-07-26 11:30:00|30692|30672|30715|30665|30716.8|30680.3|30689|30653.2|487
1627299300000|2021-07-26 11:35:00|30700.3|30680.3|30683.9|30663.9|30711.3|30680.3|30679.2|30649.7|631
1627299600000|2021-07-26 11:40:00|30684.2|30664.2|30685.6|30665.6|30692.5|30672.5|30683|30663|592
1627299900000|2021-07-26 11:45:00|30685.8|30665.8|30685.7|30665.7|30687.1|30667.1|30679.1|30659.1|561
1627300200000|2021-07-26 11:50:00|30685.8|30665.8|30687.8|30667.8|30687.8|30667.8|30680.6|30660.6|486
1627300500000|2021-07-26 11:55:00|30688.5|30668.5|30688.6|30668.6|30705.4|30685.4|30687.9|30667.9|665
1627300800000|2021-07-26 12:00:00|30689.2|30669.2|30675.7|30655.7|30696|30669.2|30670.4|30639.7|663
1627301100000|2021-07-26 12:05:00|30675.5|30655.5|30683.8|30663.8|30695.2|30666.5|30672.3|30645|572
1627301400000|2021-07-26 12:10:00|30683.1|30663.1|30700|30680|30709.9|30685.3|30682.5|30649.9|643
1627301700000|2021-07-26 12:15:00|30700.1|30680.1|30705.6|30685.6|30707.5|30687.5|30694.2|30674.2|660
1627302000000|2021-07-26 12:20:00|30706.3|30686.3|30706.6|30686.6|30717.6|30697.6|30705.4|30685.4|653
1627302300000|2021-07-26 12:25:00|30706.5|30686.5|30726.6|30706.6|30736.5|30707.6|30702.9|30681.1|633
1627302600000|2021-07-26 12:30:00|30726.4|30706.4|30739.6|30719.6|30744.8|30724.8|30726.1|30706.1|603
1627302900000|2021-07-26 12:35:00|30739.4|30719.4|30745.2|30725.2|30758.3|30735.7|30737.7|30708.3|708
1627303200000|2021-07-26 12:40:00|30745.7|30725.7|30755|30735|30776.9|30743.3|30722.4|30690.6|756
1627303500000|2021-07-26 12:45:00|30754.7|30734.7|30755.7|30735.7|30765.5|30737.4|30740.6|30706.1|577
1627303800000|2021-07-26 12:50:00|30755.9|30735.9|30771.2|30751.2|30777.1|30757.1|30755.9|30735.9|542
1627304100000|2021-07-26 12:55:00|30772.1|30752.1|30768.7|30748.7|30793.6|30760.2|30757.5|30737.5|674
1627304400000|2021-07-26 13:00:00|30767.2|30747.2|30762.8|30742.8|30785.7|30752.3|30753.5|30722|687
1627304700000|2021-07-26 13:05:00|30761.5|30741.5|30743.3|30723.3|30764|30744|30741.6|30721.6|635
1627305000000|2021-07-26 13:10:00|30741|30721|30730|30710|30743|30723|30726.9|30706.9|649
1627305300000|2021-07-26 13:15:00|30729.6|30709.6|30714.9|30694.9|30739|30719|30713.6|30685.4|621
1627305600000|2021-07-26 13:20:00|30715|30695|30712.8|30692.8|30718.8|30698.8|30707.7|30687.7|533
1627305900000|2021-07-26 13:25:00|30712.7|30692.7|30703.4|30683.4|30727.2|30694.4|30700|30668.7|609
1627306200000|2021-07-26 13:30:00|30702.4|30682.4|30670.8|30650.8|30706.4|30686.4|30668.5|30648.5|719
1627306500000|2021-07-26 13:35:00|30670.2|30650.2|30624.8|30604.8|30670.9|30650.9|30620.4|30590.3|733
1627306800000|2021-07-26 13:40:00|30624.5|30604.5|30634.4|30614.4|30647.5|30618.7|30612.5|30591.2|669
1627307100000|2021-07-26 13:45:00|30634.3|30614.3|30614.4|30594.4|30639.8|30614.3|30610.7|30578.9|582
1627307400000|2021-07-26 13:50:00|30614.3|30594.3|30622.6|30602.6|30629.4|30609.4|30608.4|30588.4|584
1627307700000|2021-07-26 13:55:00|30622.5|30602.5|30636.9|30586.9|30643.2|30609|30612.7|30580.6|728
1627308000000|2021-07-26 14:00:00|30637.2|30587.2|30650.1|30630.1|30663.3|30633|30619.8|30583.9|680
1627308300000|2021-07-26 14:05:00|30650|30630|30630|30610|30651.6|30631.6|30616.2|30591.4|829
1627308600000|2021-07-26 14:10:00|30630.6|30610.6|30605.8|30585.8|30631.9|30611.9|30604.5|30572.4|741
1627308900000|2021-07-26 14:15:00|30605.9|30585.9|30598.1|30578.1|30609.7|30589.7|30589.2|30557.2|743
1627309200000|2021-07-26 14:20:00|30597.5|30577.5|30613.6|30593.6|30630.9|30597.2|30592.9|30572.9|668
1627309500000|2021-07-26 14:25:00|30613.5|30593.5|30622|30602|30626.1|30606.1|30613|30593|656
1627309800000|2021-07-26 14:30:00|30622.1|30602.1|30623.6|30603.6|30625.9|30605.9|30609.6|30589.6|659
1627310100000|2021-07-26 14:35:00|30624.8|30604.8|30628.6|30608.6|30636.5|30616.5|30620.3|30600.3|722
1627310400000|2021-07-26 14:40:00|30628.7|30608.7|30631.3|30611.3|30638.7|30618.7|30624.9|30604.9|702
1627310700000|2021-07-26 14:45:00|30631.6|30611.6|30634.4|30614.4|30646.1|30626.1|30626.6|30606.6|698
1627311000000|2021-07-26 14:50:00|30634.8|30614.8|30643.3|30623.3|30644|30624|30630.6|30610.6|743
1627311300000|2021-07-26 14:55:00|30644.6|30624.6|30640.6|30620.6|30654.4|30634.4|30637.2|30603.5|868
1627311600000|2021-07-26 15:00:00|30640.5|30620.5|30627|30607|30659.6|30633.7|30627|30607|780
1627311900000|2021-07-26 15:05:00|30625.9|30605.9|30630.8|30610.8|30633|30613|30624.3|30604.3|559
1627312200000|2021-07-26 15:10:00|30630.6|30610.6|30608|30588|30634.7|30611.3|30599.6|30565.6|604
1627312500000|2021-07-26 15:15:00|30607|30587|30592.9|30572.9|30614.9|30589.5|30590.2|30562.5|563
1627312800000|2021-07-26 15:20:00|30592.8|30572.8|30613.3|30593.3|30636.7|30599.9|30592.8|30572.8|719
1627313100000|2021-07-26 15:25:00|30615.3|30595.3|30631|30581|30643.9|30606.7|30613.1|30577.9|772
1627313400000|2021-07-26 15:30:00|30630|30580|30642.2|30592.2|30647.3|30607.7|30621.4|30577|886
1627313700000|2021-07-26 15:35:00|30642.8|30592.8|30634.8|30584.8|30647.3|30609.3|30622.9|30574.2|952
1627314000000|2021-07-26 15:40:00|30637.2|30587.2|30645.9|30595.9|30652.1|30616.6|30624.9|30581.2|1084
1627314300000|2021-07-26 15:45:00|30645.5|30595.5|30638.8|30588.8|30648.7|30611.5|30622.6|30583.5|877
1627314600000|2021-07-26 15:50:00|30640.7|30590.7|30642|30592|30649.9|30611.8|30624.1|30588.5|1064
1627314900000|2021-07-26 15:55:00|30642.1|30592.1|30633.6|30613.6|30659.7|30624.3|30620.2|30586.9|873
1627315200000|2021-07-26 16:00:00|30650.8|30600.8|30635.6|30615.6|30656.2|30620.7|30632.4|30597.2|636
1627315500000|2021-07-26 16:05:00|30635.9|30615.9|30638.2|30618.2|30655|30619|30634.7|30600.7|524
1627315800000|2021-07-26 16:10:00|30637|30617|30635.7|30585.7|30660|30623.8|30625.8|30584.8|674
1627316100000|2021-07-26 16:15:00|30636.4|30586.4|30638.3|30588.3|30639.3|30603.5|30617.5|30581.6|949
1627316400000|2021-07-26 16:20:00|30638.1|30588.1|30638.2|30588.2|30647.8|30608.8|30620.8|30586.3|820
1627316700000|2021-07-26 16:25:00|30638.5|30588.5|30628.5|30608.5|30646|30609.5|30621.2|30585.2|831
1627317000000|2021-07-26 16:30:00|30628.2|30608.2|30639.9|30589.9|30643.9|30609|30623.1|30587.8|735
1627317300000|2021-07-26 16:35:00|30639.8|30589.8|30634|30614|30652.6|30615.3|30620.1|30585|757
1627317600000|2021-07-26 16:40:00|30634.6|30614.6|30635.5|30615.5|30652.5|30616.7|30630.5|30594|531
1627317900000|2021-07-26 16:45:00|30635.4|30615.4|30635|30615|30637|30617|30632.5|30612.5|468
1627318200000|2021-07-26 16:50:00|30635.1|30615.1|30629.4|30609.4|30648.6|30615.1|30629.3|30595.4|433
1627318500000|2021-07-26 16:55:00|30630.3|30610.3|30628.3|30608.3|30646.4|30612.2|30628.3|30594.9|405
1627318800000|2021-07-26 17:00:00|30628.1|30608.1|30645|30595|30645.6|30613.7|30626.1|30586.2|549
1627319100000|2021-07-26 17:05:00|30643.3|30593.3|30642.7|30592.7|30646.7|30609.8|30623.5|30584.7|607
1627319400000|2021-07-26 17:10:00|30642.1|30592.1|30646.3|30596.3|30647.6|30610.5|30625.7|30584.6|642
1627319700000|2021-07-26 17:15:00|30645.4|30595.4|30628.4|30608.4|30645.9|30609.1|30626|30590.6|462
1627320000000|2021-07-26 17:20:00|30628.5|30608.5|30644.3|30594.3|30645.9|30610.2|30626.6|30590.3|375
1627320300000|2021-07-26 17:25:00|30644.4|30594.4|30630|30610|30646.5|30611.1|30626.6|30591.6|356
1627320600000|2021-07-26 17:30:00|30630.2|30610.2|30645.7|30595.7|30647.4|30612.6|30627.6|30594.8|349
1627320900000|2021-07-26 17:35:00|30646|30596|30631.5|30611.5|30649.8|30614.1|30629.5|30595.8|344
1627321200000|2021-07-26 17:40:00|30631.4|30611.4|30646.2|30596.2|30647|30612.2|30629.5|30595.1|320
1627321500000|2021-07-26 17:45:00|30645.9|30595.9|30650.5|30600.5|30652.3|30614.8|30630|30594.1|314
1627321800000|2021-07-26 17:50:00|30650.3|30600.3|30649.4|30599.4|30651.3|30616.3|30629|30594.8|390
1627322100000|2021-07-26 17:55:00|30648.9|30598.9|30651.7|30601.7|30653|30618.1|30630.4|30596|469
1627322400000|2021-07-26 18:00:00|30651|30601|30646.8|30596.8|30651|30613.6|30630|30595.2|569
1627322700000|2021-07-26 18:05:00|30647.8|30597.8|30634.8|30614.8|30648.7|30615.2|30627.8|30595.3|389
1627323000000|2021-07-26 18:10:00|30634.4|30614.4|30637.5|30617.5|30651.9|30618.1|30632|30596.2|422
1627323300000|2021-07-26 18:15:00|30638.8|30618.8|30652.1|30602.1|30655.4|30621.9|30635.6|30602|373
1627323600000|2021-07-26 18:20:00|30651.8|30601.8|30655.6|30605.6|30657.7|30622.6|30635.7|30601.7|454
1627323900000|2021-07-26 18:25:00|30654.8|30604.8|30663|30613|30668.7|30627.4|30640.3|30604.8|699
1627324200000|2021-07-26 18:30:00|30662.9|30612.9|30662.7|30612.7|30665.9|30630.7|30646.7|30606.5|672
1627324500000|2021-07-26 18:35:00|30661.5|30611.5|30664.2|30614.2|30666.4|30630.5|30646.6|30604.2|582
1627324800000|2021-07-26 18:40:00|30663.6|30613.6|30662|30612|30671.6|30634.7|30648.4|30604.8|724
1627325100000|2021-07-26 18:45:00|30664.4|30614.4|30666.4|30616.4|30673.8|30636.9|30647.6|30598.4|997
1627325400000|2021-07-26 18:50:00|30667.6|30617.6|30669.1|30619.1|30672.2|30637|30649.1|30607.7|745
1627325700000|2021-07-26 18:55:00|30669.6|30619.6|30670.3|30620.3|30678.5|30636.8|30649.2|30611.5|1004
1627326000000|2021-07-26 19:00:00|30673.8|30623.8|30667.3|30617.3|30673.8|30635.7|30651.9|30610.5|780
1627326300000|2021-07-26 19:05:00|30666.5|30616.5|30663.8|30613.8|30670.2|30632.4|30648.9|30607.9|700
1627326600000|2021-07-26 19:10:00|30663.5|30613.5|30651.1|30631.1|30670.8|30632.9|30647.1|30609.3|623
1627326900000|2021-07-26 19:15:00|30651.3|30631.3|30648.3|30598.3|30666.8|30634.4|30639.7|30589.7|506
1627327200000|2021-07-26 19:20:00|30650.1|30600.1|30641.3|30621.3|30658.2|30622|30628.7|30593.8|683
1627327500000|2021-07-26 19:25:00|30641.7|30621.7|30658|30608|30658.9|30624.3|30636.6|30600.7|548
1627327800000|2021-07-26 19:30:00|30657.9|30607.9|30657.1|30607.1|30658|30623|30636|30602.3|459
1627328100000|2021-07-26 19:35:00|30656.7|30606.7|30640|30620|30658.1|30622.7|30637.7|30601.7|456
1627328400000|2021-07-26 19:40:00|30640.2|30620.2|30637.9|30617.9|30656|30622.4|30636|30602.2|453
1627328700000|2021-07-26 19:45:00|30638.9|30618.9|30639.3|30589.3|30657.3|30620.2|30633.7|30583.7|461
1627329000000|2021-07-26 19:50:00|30638.7|30588.7|30640.9|30590.9|30643.4|30593.4|30630.1|30580.1|849
1627329300000|2021-07-26 19:55:00|30637.1|30587.1|30625.9|30575.9|30643.8|30593.8|30622.4|30572|1055
1627329600000|2021-07-26 20:00:00|30625.6|30575.6|30637.4|30587.4|30644.9|30594.9|30624.2|30574.2|636
1627329900000|2021-07-26 20:05:00|30637|30587|30643.6|30593.6|30646.9|30610|30627|30577.9|617
1627330200000|2021-07-26 20:10:00|30643.5|30593.5|30643.1|30593.1|30644.3|30606.4|30623|30587.7|448
1627330500000|2021-07-26 20:15:00|30642.8|30592.8|30638.8|30588.8|30643.3|30608.5|30622|30587.1|340
1627330800000|2021-07-26 20:20:00|30639.3|30589.3|30641|30591|30642.6|30607.6|30622.1|30587.5|343
1627331100000|2021-07-26 20:25:00|30640.6|30590.6|30650.8|30600.8|30657.4|30607.4|30635.3|30585.3|601
1627331400000|2021-07-26 20:30:00|30650.1|30600.1|30642.7|30592.7|30653.3|30603.3|30638.2|30585.9|724
1627331700000|2021-07-26 20:35:00|30643.9|30593.9|30644.7|30594.7|30647.4|30597.4|30638.7|30588.7|566
1627332000000|2021-07-26 20:40:00|30644.1|30594.1|30643.5|30593.5|30647|30597|30640.1|30590.1|450
1627332300000|2021-07-26 20:45:00|30642.1|30592.1|30646.9|30596.9|30654.8|30599.4|30639.2|30585.1|293
1627332600000|2021-07-26 20:50:00|30647.6|30597.6|30648.7|30598.7|30658.9|30600.3|30641.4|30591.4|276
1627332900000|2021-07-26 20:55:00|30644.1|30591.7|30650.7|30590.1|30659.4|30599.9|30643|30583.9|257
1627333200000|2021-07-26 21:00:00|30647.5|30597.5|30652.6|30545.6|30671.6|30597.5|30646.5|30545.6|50
1627333500000|2021-07-26 21:05:00|30654.3|30547.3|30648.8|30541.8|30687.3|30580.3|30639|30532|74
1627333800000|2021-07-26 21:10:00|30663.5|30556.5|30649.2|30542.2|30688.4|30581.4|30639.6|30532.6|122
1627334100000|2021-07-26 21:15:00|30653.3|30546.3|30662.4|30555.4|30676.3|30569.3|30635.7|30528.7|215
1627334400000|2021-07-26 21:20:00|30662.1|30555.1|30669.2|30562.2|30682.3|30575.3|30649.1|30542.1|170
1627334700000|2021-07-26 21:25:00|30667.1|30560.1|30665.2|30558.2|30679.6|30572.6|30648.8|30541.8|198
1627335000000|2021-07-26 21:30:00|30669.1|30562.1|30657.6|30555.8|30682.7|30575.7|30645.7|30538.7|199
1627335300000|2021-07-26 21:35:00|30655.8|30548.8|30664.6|30557.6|30682.6|30575.6|30646.8|30539.8|169
1627335600000|2021-07-26 21:40:00|30670.6|30563.6|30658.2|30551.2|30682.8|30575.8|30651.6|30544.7|157
1627335900000|2021-07-26 21:45:00|30660.1|30553.1|30679|30572|30680.5|30573.5|30649.1|30542.1|265
1627336200000|2021-07-26 21:50:00|30679.2|30572.2|30666.4|30559.5|30686.8|30579.8|30652.4|30545.4|315
1627336500000|2021-07-26 21:55:00|30667.2|30560.2|30670.9|30563.9|30676.9|30575|30656.8|30555.4|368
1627336800000|2021-07-26 22:00:00|30669.2|30562.2|30655.1|30584.2|30674.3|30591.5|30646.6|30560.1|503
1627337100000|2021-07-26 22:05:00|30652.7|30585.9|30655.5|30598.1|30667.7|30598.7|30646.7|30575.6|279
1627337400000|2021-07-26 22:10:00|30653.2|30591.4|30659.2|30601.7|30675.3|30607.1|30646.8|30586|281
1627337700000|2021-07-26 22:15:00|30659.6|30601.1|30654.6|30604.6|30663.8|30605.5|30654.4|30592.6|203
1627338000000|2021-07-26 22:20:00|30657.6|30604.9|30659.4|30599.7|30664.4|30605.8|30654|30595.8|164
1627338300000|2021-07-26 22:25:00|30663|30596.8|30659.7|30603.1|30665.4|30606.8|30654.7|30596.8|229
1627338600000|2021-07-26 22:30:00|30660.5|30602.2|30655.6|30605.6|30665.6|30607.4|30655.6|30599.4|188
1627338900000|2021-07-26 22:35:00|30662.3|30602.4|30660.6|30605.5|30665.9|30609.2|30654.7|30597.7|198
1627339200000|2021-07-26 22:40:00|30659.4|30606.1|30662|30610.6|30670|30612.1|30657.1|30602.6|213
1627339500000|2021-07-26 22:45:00|30662.7|30610.4|30663.3|30602.3|30671.3|30611.2|30657.6|30601.2|249
1627339800000|2021-07-26 22:50:00|30662.5|30603|30660.7|30603|30670.3|30609.8|30656.6|30596.2|186
1627340100000|2021-07-26 22:55:00|30658.5|30603.6|30659.6|30607.9|30665.5|30609.6|30657.5|30601.4|345
1627340400000|2021-07-26 23:00:00|30664.6|30605.9|30660.6|30608.9|30667|30611.8|30656.5|30596.4|297
1627340700000|2021-07-26 23:05:00|30661.1|30608.7|30658.2|30603.5|30666.3|30610|30655.4|30596.5|334
1627341000000|2021-07-26 23:10:00|30659.2|30603|30657.5|30603.3|30659.2|30604.9|30649.4|30595.2|431
1627341300000|2021-07-26 23:15:00|30656.5|30604.6|30659.7|30605.4|30662|30606.2|30653.8|30596|398
1627341600000|2021-07-26 23:20:00|30661|30605.5|30658.7|30602.7|30662.2|30605.9|30655.4|30598.8|309
1627341900000|2021-07-26 23:25:00|30658.3|30603|30659.1|30603.3|30663.2|30607.3|30656.7|30599.4|248
1627342200000|2021-07-26 23:30:00|30661.7|30604.1|30656.6|30602|30662.5|30605.1|30655.3|30598.1|233
1627342500000|2021-07-26 23:35:00|30656.7|30598.7|30656.4|30599.4|30660.6|30605|30654.1|30598|238
1627342800000|2021-07-26 23:40:00|30657.4|30600|30652|30597.9|30658.3|30601.9|30652|30596|301
1627343100000|2021-07-26 23:45:00|30653|30596.7|30647.8|30593.1|30656|30600.2|30645.1|30590.1|390
1627343400000|2021-07-26 23:50:00|30648|30592.9|30647.5|30591.4|30652.9|30596.7|30645.1|30590.4|346
1627343700000|2021-07-26 23:55:00|30648.3|30591.3|30650.6|30596.1|30654.2|30598|30644|30589.6|445
1627344000000|2021-07-27 00:00:00|30657.8|30591|30657.7|30603.9|30663.2|30604.8|30649.6|30587|493
1627344300000|2021-07-27 00:05:00|30659|30602.7|30652.5|30567.4|30661.7|30604.4|30629.2|30564|448
1627344600000|2021-07-27 00:10:00|30652.3|30569.2|30642.6|30579|30654.4|30583.2|30637.6|30566.8|316
1627344900000|2021-07-27 00:15:00|30642.5|30578.9|30626.4|30571|30648.1|30581.2|30621.2|30566|385
1627345200000|2021-07-27 00:20:00|30626.3|30571.1|30625.5|30571.5|30630.7|30575.6|30619.3|30562.4|340
1627345500000|2021-07-27 00:25:00|30625.4|30570.8|30618.2|30568.2|30629.9|30574.7|30615.2|30562.9|346
1627345800000|2021-07-27 00:30:00|30618.4|30568.4|30630.6|30574.1|30633.5|30578|30617.8|30567.8|340
1627346100000|2021-07-27 00:35:00|30631|30574.7|30625.9|30575.9|30631.6|30580|30623.6|30573.2|325
1627346400000|2021-07-27 00:40:00|30624.3|30574.3|30623.2|30573.2|30629|30579|30621.1|30571.1|248
1627346700000|2021-07-27 00:45:00|30624|30574|30623.4|30573.4|30627.1|30575.5|30620.4|30570.3|271
1627347000000|2021-07-27 00:50:00|30623.8|30573.8|30636|30578.9|30641|30580.7|30620.7|30568.6|407
1627347300000|2021-07-27 00:55:00|30634.9|30580.4|30629.7|30576.9|30640.3|30583.3|30624.6|30569.5|403
1627347600000|2021-07-27 01:00:00|30629|30577.6|30637.4|30579.8|30641.6|30581.3|30629|30570.7|501
1627347900000|2021-07-27 01:05:00|30637.8|30580.2|30637.5|30578.4|30641.2|30583.3|30627.1|30572|460
1627348200000|2021-07-27 01:10:00|30637|30578.5|30635.5|30578.9|30641.1|30584.4|30630.7|30574|341
1627348500000|2021-07-27 01:15:00|30635.7|30579.2|30631.5|30576.7|30639.3|30583.4|30629.7|30574.8|374
1627348800000|2021-07-27 01:20:00|30633.8|30576|30635.7|30580.5|30640.7|30582.7|30630.2|30572.8|475
1627349100000|2021-07-27 01:25:00|30635.9|30579.7|30638.3|30580.4|30645|30586.2|30632.4|30574.9|476
1627349400000|2021-07-27 01:30:00|30638.8|30581|30638|30579.4|30647.2|30597.2|30629.6|30565.9|637
1627349700000|2021-07-27 01:35:00|30639.8|30581.2|30642.1|30582.6|30646.5|30588.5|30632.9|30570.8|487
1627350000000|2021-07-27 01:40:00|30641.5|30582.3|30642.1|30580.2|30644.1|30586.9|30633|30570.5|417
1627350300000|2021-07-27 01:45:00|30641.7|30579.8|30647.7|30590.4|30652.8|30594.8|30635.8|30574.9|477
1627350600000|2021-07-27 01:50:00|30647.5|30593.2|30646|30589|30649.8|30593.2|30637.9|30580.1|424
1627350900000|2021-07-27 01:55:00|30644.6|30591.1|30645.6|30588.9|30650.2|30592.8|30637.1|30580.8|444
1627351200000|2021-07-27 02:00:00|30645.2|30588.6|30640.9|30580.5|30653.8|30589.5|30635.6|30574.7|400
1627351500000|2021-07-27 02:05:00|30640.5|30579.6|30645.6|30586.2|30647.2|30591.9|30635|30576.9|417
1627351800000|2021-07-27 02:10:00|30646.2|30589.1|30646.2|30589.3|30648.4|30591.8|30636.8|30577.9|397
1627352100000|2021-07-27 02:15:00|30646.4|30589.2|30639.9|30583.4|30647.6|30589.5|30635.5|30575.2|400
1627352400000|2021-07-27 02:20:00|30642.3|30582.5|30648.6|30589.2|30649.5|30595.4|30635.7|30579.5|405
1627352700000|2021-07-27 02:25:00|30649.7|30592.5|30650.8|30592.7|30652.6|30595.8|30640.5|30583.7|482
1627353000000|2021-07-27 02:30:00|30651.1|30592.4|30655.4|30599.9|30662.2|30607.6|30643.4|30576.7|565
1627353300000|2021-07-27 02:35:00|30657.8|30603.6|30648.5|30598.5|30657.8|30603.6|30647.2|30591.2|341
1627353600000|2021-07-27 02:40:00|30648|30598|30643.9|30586.6|30648.7|30598.7|30639.6|30584.4|405
1627353900000|2021-07-27 02:45:00|30644|30587.1|30645.8|30595.8|30654.7|30604.7|30640.3|30574.6|387
1627354200000|2021-07-27 02:50:00|30645.9|30595.9|30646.9|30596.9|30652|30600.9|30645.5|30594|312
1627354500000|2021-07-27 02:55:00|30647|30597|30640.1|30590.1|30648.5|30598|30639.1|30588.3|402
1627354800000|2021-07-27 03:00:00|30640.7|30590.7|30645.2|30593.5|30646|30595.8|30640.7|30590|277
1627355100000|2021-07-27 03:05:00|30644.8|30594.8|30647|30597|30648.7|30598.7|30644|30593.8|298
1627355400000|2021-07-27 03:10:00|30645.2|30595.2|30650.6|30600.6|30652|30601.6|30644.4|30593|254
1627355700000|2021-07-27 03:15:00|30649.8|30599.8|30651.6|30601.6|30654.2|30604.2|30649|30598.5|289
1627356000000|2021-07-27 03:20:00|30651.5|30601.5|30652.7|30602.7|30654.1|30604.1|30647.6|30595.8|363
1627356300000|2021-07-27 03:25:00|30652.8|30602.8|30647.5|30597.5|30653.8|30603.2|30647.3|30597.2|368
1627356600000|2021-07-27 03:30:00|30647.7|30597.7|30647.1|30597.1|30650|30599.1|30646.4|30594.1|312
1627356900000|2021-07-27 03:35:00|30647|30597|30646.2|30596.2|30648.9|30597.8|30645.2|30592.2|272
1627357200000|2021-07-27 03:40:00|30645.4|30595.4|30644|30594|30648.1|30597.1|30643|30591.9|328
1627357500000|2021-07-27 03:45:00|30643.5|30593.5|30642.7|30592.7|30647.7|30596.2|30642.4|30592.1|328
1627357800000|2021-07-27 03:50:00|30642.8|30592.8|30641.1|30591.1|30649|30599|30641.1|30590.3|296
1627358100000|2021-07-27 03:55:00|30640.4|30590.4|30641.8|30591.8|30645|30594|30638.1|30587.3|361
1627358400000|2021-07-27 04:00:00|30641.6|30591.6|30640.2|30589.4|30644.2|30593.4|30631.7|30576.9|316
1627358700000|2021-07-27 04:05:00|30639.8|30589.9|30643.1|30593.1|30644.9|30594.9|30632.1|30581.6|365
1627359000000|2021-07-27 04:10:00|30643.3|30593.3|30647|30597|30651.9|30599.2|30636.6|30585.3|422
1627359300000|2021-07-27 04:15:00|30650.4|30599|30644.3|30594.3|30650.4|30599.3|30643.4|30593.4|342
1627359600000|2021-07-27 04:20:00|30644.4|30594.4|30645.3|30595.3|30647.7|30597.7|30642.6|30591|283
1627359900000|2021-07-27 04:25:00|30646.5|30596.5|30645.6|30595.6|30647.3|30596.5|30642.3|30592.3|255
1627360200000|2021-07-27 04:30:00|30645.2|30595.2|30649.5|30598.8|30650.7|30600.5|30643.2|30593.2|309
1627360500000|2021-07-27 04:35:00|30648.8|30598.5|30646.8|30596.8|30651.1|30600.8|30643.8|30590.7|292
1627360800000|2021-07-27 04:40:00|30646.9|30596.9|30646.4|30595.9|30650.3|30599.5|30644.4|30594.3|363
1627361100000|2021-07-27 04:45:00|30646.1|30596.1|30644.8|30594.8|30649.5|30598|30643.6|30593.6|293
1627361400000|2021-07-27 04:50:00|30644.7|30594.7|30648.7|30598.7|30651.5|30601.3|30644.6|30594.6|397
1627361700000|2021-07-27 04:55:00|30648.6|30598.6|30647.6|30597.6|30651.9|30600.8|30645.6|30595.6|312
1627362000000|2021-07-27 05:00:00|30647.7|30597.7|30653.5|30603.5|30653.5|30603.5|30647.2|30597.2|322
1627362300000|2021-07-27 05:05:00|30654.4|30604.4|30653.7|30603.7|30656.4|30606.1|30648.7|30597.5|327
1627362600000|2021-07-27 05:10:00|30652.9|30602.9|30646.5|30596.5|30654.1|30604.1|30644.9|30594.9|341
1627362900000|2021-07-27 05:15:00|30646.1|30596.1|30648.5|30598.5|30659.1|30609.1|30641.7|30591.5|430
1627363200000|2021-07-27 05:20:00|30648.4|30598.4|30649.8|30599.8|30651.2|30601.2|30646.7|30596.7|299
1627363500000|2021-07-27 05:25:00|30650|30600|30649.2|30599.2|30652.1|30602.1|30647.5|30597.5|279
1627363800000|2021-07-27 05:30:00|30649.5|30599.5|30650.3|30600.3|30652.6|30602.6|30645.8|30595.8|373
1627364100000|2021-07-27 05:35:00|30650.8|30600.8|30651|30601|30652|30602|30645.3|30595.3|400
1627364400000|2021-07-27 05:40:00|30650.8|30600.8|30648.1|30598.1|30658.5|30608.5|30648.1|30598.1|443
1627364700000|2021-07-27 05:45:00|30648.2|30598.2|30654.9|30604.9|30667.1|30617.1|30647.1|30596.6|510
1627365000000|2021-07-27 05:50:00|30655.1|30605.1|30655.9|30605.9|30658.9|30608.9|30650.8|30600.8|324
1627365300000|2021-07-27 05:55:00|30655.8|30605.8|30654.4|30604.4|30659.4|30609.4|30650.6|30600.6|461
1627365600000|2021-07-27 06:00:00|30654.8|30604.8|30643.4|30623.4|30659.5|30625.3|30637.2|30599.5|561
1627365900000|2021-07-27 06:05:00|30643.1|30623.1|30644.8|30624.8|30660.3|30626.5|30640.7|30606.1|468
1627366200000|2021-07-27 06:10:00|30644.9|30624.9|30652.9|30632.9|30667.8|30633.8|30640.2|30606.4|485
1627366500000|2021-07-27 06:15:00|30651.7|30631.7|30655.2|30635.2|30669.6|30637.5|30650|30617.9|437
1627366800000|2021-07-27 06:20:00|30655|30635|30646.8|30626.8|30665.7|30635.3|30646.8|30611.3|485
1627367100000|2021-07-27 06:25:00|30647.4|30627.4|30653.7|30633.7|30664.2|30634.3|30645.8|30613.4|419
1627367400000|2021-07-27 06:30:00|30654.7|30634.7|30657.2|30637.2|30660.7|30640.7|30654.7|30634.7|535
1627367700000|2021-07-27 06:35:00|30656.3|30636.3|30658.9|30638.9|30661.4|30641.4|30654.1|30634.1|467
1627368000000|2021-07-27 06:40:00|30659.3|30639.3|30669|30649|30680.3|30650.1|30657.6|30630.1|427
1627368300000|2021-07-27 06:45:00|30668.8|30648.8|30671.9|30651.9|30676|30656|30668.8|30648.8|481
1627368600000|2021-07-27 06:50:00|30672|30652|30652.3|30632.3|30681.5|30656|30652.1|30619.1|544
1627368900000|2021-07-27 06:55:00|30652.5|30632.5|30641.3|30621.3|30667.4|30634.1|30633.1|30595.4|752
1627369200000|2021-07-27 07:00:00|30639.7|30619.7|30613|30593|30662|30629.5|30608.8|30575.5|799
1627369500000|2021-07-27 07:05:00|30613.1|30593.1|30632|30582|30638.4|30618.4|30613|30569.3|771
1627369800000|2021-07-27 07:10:00|30631.7|30581.7|30613.5|30593.5|30637.7|30600.5|30597.4|30563.5|904
1627370100000|2021-07-27 07:15:00|30613.6|30593.6|30621.2|30601.2|30655|30606.8|30612|30579.2|878
1627370400000|2021-07-27 07:20:00|30621|30601|30642.5|30622.5|30660.8|30623.7|30610.7|30574.3|917
1627370700000|2021-07-27 07:25:00|30643.1|30623.1|30684.3|30634.3|30711|30665.1|30623|30592.2|947
1627371000000|2021-07-27 07:30:00|30685.4|30635.4|30660.1|30640.1|30724.8|30672.4|30649.5|30612.4|946
1627371300000|2021-07-27 07:35:00|30659.7|30639.7|30679.8|30659.8|30701.7|30668.5|30651.4|30617.5|851
1627371600000|2021-07-27 07:40:00|30679.1|30659.1|30689.5|30669.5|30704.1|30675.3|30674.5|30643.9|757
1627371900000|2021-07-27 07:45:00|30689.7|30669.7|30712.4|30692.4|30731|30695.7|30688.4|30657|814
1627372200000|2021-07-27 07:50:00|30711.6|30691.6|30721.3|30701.3|30739.4|30704.2|30709.9|30681.1|750
1627372500000|2021-07-27 07:55:00|30721.2|30701.2|30702.9|30682.9|30722.7|30702.2|30695.8|30666.8|832
1627372800000|2021-07-27 08:00:00|30701.7|30681.7|30724.4|30704.4|30742.5|30708.8|30699.9|30678.3|741
1627373100000|2021-07-27 08:05:00|30724.7|30704.7|30736.2|30686.2|30756|30729.5|30712|30678.9|919
1627373400000|2021-07-27 08:10:00|30735.9|30685.9|30747.9|30727.9|30747.9|30727.9|30723.6|30685.9|861
1627373700000|2021-07-27 08:15:00|30748|30728|30780.8|30760.8|30792.4|30761.6|30741.9|30721.9|837
1627374000000|2021-07-27 08:20:00|30780.9|30760.9|30766.9|30746.9|30783.3|30763.3|30762.3|30742.3|771
1627374300000|2021-07-27 08:25:00|30766.7|30746.7|30750.9|30730.9|30776.2|30756.2|30742.4|30711.6|645
1627374600000|2021-07-27 08:30:00|30751.3|30731.3|30727.4|30707.4|30754.9|30734.9|30726.5|30693.2|729
1627374900000|2021-07-27 08:35:00|30728.6|30708.6|30725.9|30705.9|30730.7|30710.7|30721.9|30701.9|559
1627375200000|2021-07-27 08:40:00|30725.6|30705.6|30747.9|30727.9|30756|30736|30722.8|30702.8|637
1627375500000|2021-07-27 08:45:00|30747.8|30727.8|30731.7|30711.7|30756.7|30731.1|30728.9|30689.9|540
1627375800000|2021-07-27 08:50:00|30731.8|30711.8|30727.7|30707.7|30737.8|30717.8|30727|30707|457
1627376100000|2021-07-27 08:55:00|30727.4|30707.4|30732.4|30712.4|30739.3|30719.3|30727.4|30707.4|616
1627376400000|2021-07-27 09:00:00|30732.7|30712.7|30725|30705|30735.5|30713.8|30707.6|30685.5|629
1627376700000|2021-07-27 09:05:00|30724.6|30704.6|30725.7|30705.7|30743.2|30723.2|30722.6|30702.6|729
1627377000000|2021-07-27 09:10:00|30726|30706|30729.5|30709.5|30731.6|30711.6|30719|30699|602
1627377300000|2021-07-27 09:15:00|30729.3|30709.3|30720.9|30700.9|30745|30710.2|30709.6|30689.6|570
1627377600000|2021-07-27 09:20:00|30721.1|30701.1|30708|30688|30721.1|30701.1|30704.8|30684.8|555
1627377900000|2021-07-27 09:25:00|30707.4|30687.4|30672.5|30652.5|30709.4|30689.4|30671.7|30651.7|580
1627378200000|2021-07-27 09:30:00|30672.8|30652.8|30657.7|30637.7|30676.3|30656.3|30653.3|30633.3|591
1627378500000|2021-07-27 09:35:00|30657.9|30637.9|30658.1|30638.1|30660.6|30640.6|30652.2|30632.2|489
1627378800000|2021-07-27 09:40:00|30657.9|30637.9|30655.3|30635.3|30661.4|30641.4|30653.7|30633.7|591
1627379100000|2021-07-27 09:45:00|30655.2|30635.2|30698.4|30648.4|30698.4|30665.2|30643.9|30623.9|713
1627379400000|2021-07-27 09:50:00|30699.1|30649.1|30694|30644|30705.2|30672.1|30677.3|30641.9|616
1627379700000|2021-07-27 09:55:00|30694.3|30644.3|30684.3|30664.3|30700.3|30666|30671.9|30638.3|672
1627380000000|2021-07-27 10:00:00|30684.5|30664.5|30688.1|30668.1|30704.2|30672.6|30684.5|30653.9|701
1627380300000|2021-07-27 10:05:00|30688.2|30668.2|30667.8|30647.8|30689.9|30669.9|30666|30646|653
1627380600000|2021-07-27 10:10:00|30666.4|30646.4|30646.6|30626.6|30668.5|30648.5|30638.1|30607.3|693
1627380900000|2021-07-27 10:15:00|30646.7|30626.7|30654.6|30634.6|30661.3|30641.3|30645|30625|545
1627381200000|2021-07-27 10:20:00|30654.5|30634.5|30651.4|30631.4|30662.9|30642.9|30648.5|30628.5|612
1627381500000|2021-07-27 10:25:00|30652.1|30632.1|30648.8|30628.8|30654.4|30634.4|30648.6|30628.6|540
1627381800000|2021-07-27 10:30:00|30649|30629|30635.6|30615.6|30652.4|30632.4|30630.6|30610.6|674
1627382100000|2021-07-27 10:35:00|30635.7|30615.7|30637.8|30617.8|30640.7|30620.7|30634.8|30614.8|565
1627382400000|2021-07-27 10:40:00|30637.7|30617.7|30632|30612|30639.1|30619.1|30632|30612|616
1627382700000|2021-07-27 10:45:00|30632.5|30612.5|30630.1|30610.1|30636.2|30616.2|30626.2|30606.2|536
1627383000000|2021-07-27 10:50:00|30629.9|30609.9|30630.8|30610.8|30634.1|30614.1|30628.1|30608.1|537
1627383300000|2021-07-27 10:55:00|30630.7|30610.7|30626.9|30606.9|30630.7|30610.7|30622.1|30602.1|415
1627383600000|2021-07-27 11:00:00|30627.4|30607.4|30630.4|30610.4|30633.8|30613.8|30625.7|30605.7|550
1627383900000|2021-07-27 11:05:00|30632.2|30612.2|30638.6|30618.6|30639.2|30619.2|30627.1|30607.1|453
1627384200000|2021-07-27 11:10:00|30636.7|30616.7|30637.6|30617.6|30647.6|30627.6|30635.1|30615.1|551
1627384500000|2021-07-27 11:15:00|30637.7|30617.7|30635.5|30615.5|30640|30620|30633.2|30613.2|588
1627384800000|2021-07-27 11:20:00|30635.3|30615.3|30644.8|30624.8|30652.9|30631.7|30632.5|30602.9|579
1627385100000|2021-07-27 11:25:00|30644.9|30624.9|30642.3|30622.3|30653.8|30633.8|30637.4|30617.4|723
1627385400000|2021-07-27 11:30:00|30642.4|30622.4|30634.7|30614.7|30643.1|30623.1|30632.4|30612.4|597
1627385700000|2021-07-27 11:35:00|30634.3|30614.3|30608.6|30588.6|30635.9|30615.9|30606.9|30576.2|512
1627386000000|2021-07-27 11:40:00|30609|30589|30620.5|30600.5|30635.4|30600.8|30594.6|30574.6|639
1627386300000|2021-07-27 11:45:00|30620.4|30600.4|30620.7|30600.7|30632.8|30600.7|30604.1|30568.5|510
1627386600000|2021-07-27 11:50:00|30620.3|30600.3|30613.9|30593.9|30624.1|30604.1|30612.7|30592.7|484
1627386900000|2021-07-27 11:55:00|30613.7|30593.7|30645.4|30538.4|30646.1|30595.2|30603|30534.7|814
1627387200000|2021-07-27 12:00:00|30645|30538|30520.7|30470.7|30645|30538|30466.1|30415.8|798
1627387500000|2021-07-27 12:05:00|30520.9|30470.9|30467.7|30417.7|30526.3|30476.3|30448.6|30413.2|664
1627387800000|2021-07-27 12:10:00|30467.9|30417.9|30445|30425|30488.8|30456.2|30432.2|30399.9|787
1627388100000|2021-07-27 12:15:00|30445.2|30425.2|30396.4|30376.4|30445.2|30425.2|30395.9|30375.9|678
1627388400000|2021-07-27 12:20:00|30395.8|30375.8|30413.2|30393.2|30430.5|30398.7|30394.2|30365.8|664
1627388700000|2021-07-27 12:25:00|30414.1|30394.1|30429.3|30379.3|30431.2|30399.5|30407.7|30375.5|592
1627389000000|2021-07-27 12:30:00|30429.4|30379.4|30458|30438|30476.8|30438.7|30391.3|30361.8|772
1627389300000|2021-07-27 12:35:00|30457.3|30437.3|30410.5|30390.5|30457.3|30437.3|30408.8|30373.2|641
1627389600000|2021-07-27 12:40:00|30410.4|30390.4|30420.9|30400.9|30435|30403.2|30405.5|30383.5|568
1627389900000|2021-07-27 12:45:00|30420.4|30400.4|30430.8|30410.8|30444.4|30417.5|30417.7|30391.7|574
1627390200000|2021-07-27 12:50:00|30431.7|30411.7|30449.3|30429.3|30454.8|30430.9|30425.1|30403.6|604
1627390500000|2021-07-27 12:55:00|30448.9|30428.9|30458.9|30408.9|30463|30443|30429.8|30397.6|653
1627390800000|2021-07-27 13:00:00|30459.1|30409.1|30431.2|30411.2|30468.4|30433.1|30425.2|30390.4|758
1627391100000|2021-07-27 13:05:00|30431.3|30411.3|30454.8|30434.8|30469.1|30439.4|30428.1|30408.1|641
1627391400000|2021-07-27 13:10:00|30454.2|30434.2|30476.6|30456.6|30496.8|30463|30450.1|30417|693
1627391700000|2021-07-27 13:15:00|30476.8|30456.8|30470.3|30450.3|30481.9|30457.5|30450.6|30414.6|800
1627392000000|2021-07-27 13:20:00|30470.2|30450.2|30442.9|30392.9|30486|30457|30426.8|30386|754
1627392300000|2021-07-27 13:25:00|30443.3|30393.3|30439.1|30389.1|30461.5|30418.8|30423.8|30383.5|754
1627392600000|2021-07-27 13:30:00|30439.2|30389.2|30466.1|30416.1|30472.8|30429.1|30436.3|30386.6|885
1627392900000|2021-07-27 13:35:00|30465.7|30415.7|30472.5|30452.5|30487.7|30455.7|30442.9|30410.5|759
1627393200000|2021-07-27 13:40:00|30473|30453|30498.9|30448.9|30517.2|30475.3|30468.6|30434.1|751
1627393500000|2021-07-27 13:45:00|30496.8|30446.8|30466.7|30416.7|30496.8|30452.6|30424.4|30388.5|904
1627393800000|2021-07-27 13:50:00|30468.4|30418.4|30444.1|30394.1|30487.2|30451.7|30426.5|30391.1|808
1627394100000|2021-07-27 13:55:00|30443.4|30393.4|30442.4|30392.4|30447.3|30411.4|30415.9|30380.7|741
1627394400000|2021-07-27 14:00:00|30442.7|30392.7|30422.1|30402.1|30446.9|30410.6|30420.5|30389.5|803
1627394700000|2021-07-27 14:05:00|30421.9|30401.9|30428.5|30408.5|30437.6|30417.6|30420.1|30400.1|726
1627395000000|2021-07-27 14:10:00|30428.6|30408.6|30462|30442|30479.4|30445.3|30425.8|30393.8|739
1627395300000|2021-07-27 14:15:00|30462.1|30442.1|30486.3|30466.3|30499|30469.1|30456.3|30421|722
1627395600000|2021-07-27 14:20:00|30487.3|30467.3|30457.1|30437.1|30500.7|30467.4|30449.9|30413.9|687
1627395900000|2021-07-27 14:25:00|30457.9|30437.9|30429.5|30409.5|30461.5|30441.5|30426.5|30387.6|652
1627396200000|2021-07-27 14:30:00|30444.7|30394.7|30424.8|30404.8|30447.5|30411.3|30413.8|30380|707
1627396500000|2021-07-27 14:35:00|30424.7|30404.7|30416|30396|30430.9|30407.3|30409.5|30379.9|706
1627396800000|2021-07-27 14:40:00|30418.3|30398.3|30389.3|30369.3|30434.3|30398.3|30385|30354.3|709
1627397100000|2021-07-27 14:45:00|30389|30369|30395|30375|30406.8|30381.1|30387.8|30356.8|673
1627397400000|2021-07-27 14:50:00|30395.4|30375.4|30389.5|30369.5|30398.2|30378.2|30380.3|30360.3|737
1627397700000|2021-07-27 14:55:00|30389.4|30369.4|30366.7|30316.7|30389.5|30369.5|30340.5|30307.8|931
1627398000000|2021-07-27 15:00:00|30368|30318|30361.9|30341.9|30384.3|30348.5|30349.8|30313.6|828
1627398300000|2021-07-27 15:05:00|30362.2|30342.2|30361.9|30311.9|30371|30342.4|30347.9|30311.8|638
1627398600000|2021-07-27 15:10:00|30363.3|30313.3|30335.5|30285.5|30363.3|30326.1|30331.8|30285|739
1627398900000|2021-07-27 15:15:00|30335.1|30285.1|30357.6|30307.6|30359.2|30318.7|30319.3|30282.6|704
1627399200000|2021-07-27 15:20:00|30357.9|30307.9|30350.8|30300.8|30358.9|30308.9|30347.4|30297.4|732
1627399500000|2021-07-27 15:25:00|30350.7|30300.7|30347.3|30297.3|30373.5|30323.5|30335.8|30287.9|804
1627399800000|2021-07-27 15:30:00|30347.8|30297.8|30358.4|30308.4|30362|30325.2|30338.7|30295.9|819
1627400100000|2021-07-27 15:35:00|30358.7|30308.7|30372.7|30322.7|30373.2|30323.2|30357.4|30307.4|687
1627400400000|2021-07-27 15:40:00|30371.7|30321.7|30388.8|30338.8|30400.5|30350.5|30370.6|30320.6|968
1627400700000|2021-07-27 15:45:00|30390.4|30340.4|30345.8|30325.8|30393.7|30343.7|30343.9|30319.2|800
1627401000000|2021-07-27 15:50:00|30346.2|30326.2|30351.4|30331.4|30357.3|30337.3|30345.3|30325.3|602
1627401300000|2021-07-27 15:55:00|30351.3|30331.3|30378.2|30328.2|30380.2|30344.7|30345.8|30313.2|710
1627401600000|2021-07-27 16:00:00|30377.9|30327.9|30369.7|30319.7|30382.9|30347.8|30357.5|30319.5|865
1627401900000|2021-07-27 16:05:00|30369.4|30319.4|30388.6|30368.6|30405.5|30369.4|30366.2|30316.2|830
1627402200000|2021-07-27 16:10:00|30388.7|30368.7|30394.3|30344.3|30406.9|30371.9|30385.7|30335.7|888
1627402500000|2021-07-27 16:15:00|30394.2|30344.2|30398.1|30348.1|30401.4|30357.8|30365.4|30329|971
1627402800000|2021-07-27 16:20:00|30399.5|30349.5|30401.1|30351.1|30404.9|30354.9|30387.9|30337.9|879
1627403100000|2021-07-27 16:25:00|30401.4|30351.4|30393.7|30343.7|30403.2|30365|30377.1|30338.4|776
1627403400000|2021-07-27 16:30:00|30393.6|30343.6|30387.7|30337.7|30396|30356|30369.6|30331.6|736
1627403700000|2021-07-27 16:35:00|30388.3|30338.3|30373.6|30323.6|30389.7|30352.6|30356.4|30318.4|762
1627404000000|2021-07-27 16:40:00|30373.3|30323.3|30374.7|30324.7|30383.6|30347|30360|30318.4|821
1627404300000|2021-07-27 16:45:00|30375|30325|30381.3|30331.3|30381.3|30345.9|30354.9|30317.2|594
1627404600000|2021-07-27 16:50:00|30381.8|30331.8|30377.2|30327.2|30391.4|30351.8|30358.5|30319.6|874
1627404900000|2021-07-27 16:55:00|30374.6|30324.6|30368.2|30348.2|30389.2|30353.3|30353.3|30315.3|659
1627405200000|2021-07-27 17:00:00|30367.8|30347.8|30371.5|30351.5|30389|30354.5|30367.4|30334.7|508
1627405500000|2021-07-27 17:05:00|30371.3|30351.3|30369.4|30349.4|30389.9|30355.3|30368.1|30335.5|557
1627405800000|2021-07-27 17:10:00|30369.5|30349.5|30385.7|30335.7|30388.6|30353.6|30368.9|30333.5|545
1627406100000|2021-07-27 17:15:00|30386.4|30336.4|30371|30351|30388.9|30354.6|30370.3|30334.6|406
1627406400000|2021-07-27 17:20:00|30370.7|30350.7|30370.2|30350.2|30387.5|30352.5|30368.7|30336|427
1627406700000|2021-07-27 17:25:00|30370.3|30350.3|30367.9|30347.9|30386.6|30351.9|30364.7|30335.2|417
1627407000000|2021-07-27 17:30:00|30368|30348|30365.7|30345.7|30370.7|30350.7|30364.6|30344.6|380
1627407300000|2021-07-27 17:35:00|30366|30346|30354.3|30334.3|30376.7|30346.6|30352|30317.9|542
1627407600000|2021-07-27 17:40:00|30354.4|30334.4|30374.5|30324.5|30377.1|30338.5|30353.3|30319.6|509
1627407900000|2021-07-27 17:45:00|30374.2|30324.2|30380.5|30330.5|30381.6|30331.6|30370.1|30320.1|399
1627408200000|2021-07-27 17:50:00|30380.9|30330.9|30381.3|30331.3|30385.3|30335.3|30379|30329|478
1627408500000|2021-07-27 17:55:00|30381.2|30331.2|30387.3|30367.3|30401.6|30369.1|30379|30329|553
1627408800000|2021-07-27 18:00:00|30387.6|30367.6|30385.2|30365.2|30402.8|30368.6|30382.2|30349.2|449
1627409100000|2021-07-27 18:05:00|30384.3|30364.3|30386.3|30366.3|30407|30371.9|30382.7|30351.9|473
1627409400000|2021-07-27 18:10:00|30386.1|30366.1|30384.8|30364.8|30403.8|30369.5|30381.3|30347.9|488
1627409700000|2021-07-27 18:15:00|30384.9|30364.9|30406.3|30356.3|30414.3|30373.6|30384.6|30354|666
1627410000000|2021-07-27 18:20:00|30406.4|30356.4|30409|30359|30413|30373|30390.3|30352.9|528
1627410300000|2021-07-27 18:25:00|30408.2|30358.2|30407.9|30357.9|30410.7|30373.4|30391.2|30355.3|426
1627410600000|2021-07-27 18:30:00|30407.8|30357.8|30412.5|30362.5|30413.8|30377.5|30393.2|30357|435
1627410900000|2021-07-27 18:35:00|30412.2|30362.2|30417.5|30367.5|30429.9|30379.9|30411.5|30361.5|561
1627411200000|2021-07-27 18:40:00|30417.1|30367.1|30424.3|30374.3|30425.7|30375.7|30415.4|30365.4|516
1627411500000|2021-07-27 18:45:00|30424.5|30374.5|30418.1|30368.1|30443.1|30393.1|30404.2|30363|713
1627411800000|2021-07-27 18:50:00|30418.3|30368.3|30417.8|30367.8|30429.2|30379.2|30414.6|30364.6|559
1627412100000|2021-07-27 18:55:00|30418.1|30368.1|30412.3|30392.3|30440.3|30394.4|30410.2|30364.8|640
1627412400000|2021-07-27 19:00:00|30412.5|30392.5|30415|30395|30430.2|30397.5|30411.6|30379.7|453
1627412700000|2021-07-27 19:05:00|30415.3|30395.3|30415.8|30395.8|30418.9|30398.9|30411.1|30391.1|369
1627413000000|2021-07-27 19:10:00|30415.1|30395.1|30419.8|30399.8|30438.1|30402|30413.7|30385.3|485
1627413300000|2021-07-27 19:15:00|30419.7|30399.7|30415.1|30395.1|30420|30400|30413.9|30393.9|502
1627413600000|2021-07-27 19:20:00|30415.5|30395.5|30415.7|30395.7|30418.3|30398.3|30413.3|30393.3|408
1627413900000|2021-07-27 19:25:00|30415.5|30395.5|30415.1|30395.1|30438.7|30400.9|30413.6|30383.5|504
1627414200000|2021-07-27 19:30:00|30431|30381|30434.9|30384.9|30438.9|30402|30416.6|30381|574
1627414500000|2021-07-27 19:35:00|30435.6|30385.6|30435.7|30385.7|30442|30405.3|30419.1|30384|688
1627414800000|2021-07-27 19:40:00|30435.8|30385.8|30436.7|30386.7|30441.5|30404.4|30420.7|30385.5|404
1627415100000|2021-07-27 19:45:00|30435.8|30385.8|30438.4|30388.4|30443.6|30393.6|30429.9|30379.9|678
1627415400000|2021-07-27 19:50:00|30437.7|30387.7|30429.8|30371.1|30441|30391|30416.5|30362.9|607
1627415700000|2021-07-27 19:55:00|30426.6|30366.9|30423.2|30358.5|30441.6|30380.8|30412.4|30352.9|865
1627416000000|2021-07-27 20:00:00|30412.1|30361.3|30424.1|30374.1|30432.2|30382.2|30401.9|30351.9|712
1627416300000|2021-07-27 20:05:00|30423.7|30373.7|30429.2|30379.2|30435|30385|30409.6|30359.6|600
1627416600000|2021-07-27 20:10:00|30428.5|30378.5|30427.6|30377.6|30438.4|30388.4|30411.1|30361.1|618
1627416900000|2021-07-27 20:15:00|30427.3|30377.3|30422.5|30372.5|30427.8|30377.8|30419.1|30369.1|457
1627417200000|2021-07-27 20:20:00|30421.8|30371.8|30427|30377|30429.1|30379.1|30417.2|30367.2|353
1627417500000|2021-07-27 20:25:00|30427.4|30377.4|30424.2|30374.2|30429.6|30379.6|30419.3|30369.3|375
1627417800000|2021-07-27 20:30:00|30421.8|30371.8|30427.7|30377.7|30434.7|30382.1|30420.8|30370.8|422
1627418100000|2021-07-27 20:35:00|30428.2|30378.2|30427.9|30377.9|30431.6|30380.3|30425|30375|314
1627418400000|2021-07-27 20:40:00|30427.2|30377.2|30432.1|30382.1|30452.7|30388.3|30423.3|30373.3|424
1627418700000|2021-07-27 20:45:00|30432.6|30382.6|30438.7|30388.7|30450.6|30389.5|30425.9|30365.5|353
1627419000000|2021-07-27 20:50:00|30440.1|30389.7|30446.6|30376.4|30468.4|30389.7|30423.7|30346.5|382
1627419300000|2021-07-27 20:55:00|30435.9|30379.6|30432.1|30366.3|30453.1|30379.6|30426.1|30349.9|337
1627419600000|2021-07-27 21:00:00|30433.9|30367.1|30446.2|30339.2|30459.4|30367.1|30433.9|30331.2|58
1627419900000|2021-07-27 21:05:00|30439.5|30332.5|30455.9|30348.9|30464.9|30369|30438.6|30331.6|87
1627420200000|2021-07-27 21:10:00|30457.2|30350.2|30457|30350|30458|30368|30441|30334.5|135
1627420500000|2021-07-27 21:15:00|30458.6|30368.4|30456.9|30368.7|30459.2|30368.8|30443.1|30350.7|88
1627420800000|2021-07-27 21:20:00|30447|30368.4|30452.9|30345.9|30458.5|30369.3|30440|30337.9|83
1627421100000|2021-07-27 21:25:00|30454.5|30347.5|30453.5|30369.2|30456.9|30369.5|30440|30339.9|85
1627421400000|2021-07-27 21:30:00|30454.6|30370.3|30452|30349|30459.5|30374.8|30441|30337.1|205
1627421700000|2021-07-27 21:35:00|30455.7|30353.6|30452.5|30373.2|30461|30378|30441.9|30340.4|146
1627422000000|2021-07-27 21:40:00|30451.6|30371.9|30454.5|30353.3|30457.9|30377.7|30440|30349|166
1627422300000|2021-07-27 21:45:00|30447|30340|30449.4|30342.4|30460.8|30368.3|30436.5|30329.5|212
1627422600000|2021-07-27 21:50:00|30450.2|30343.2|30449.8|30342.8|30460.7|30364.9|30430|30323|246
1627422900000|2021-07-27 21:55:00|30452.5|30355.6|30450.6|30359.5|30459|30375.9|30439|30332|240
1627423200000|2021-07-27 22:00:00|30445.2|30338.2|30435.2|30360.8|30460.2|30384.5|30431.2|30335.9|394
1627423500000|2021-07-27 22:05:00|30435.5|30367.3|30431.5|30353.7|30445|30380.8|30427.3|30340.4|186
1627423800000|2021-07-27 22:10:00|30438.6|30360.6|30434.5|30352.3|30446.4|30378.8|30425|30337|194
1627424100000|2021-07-27 22:15:00|30432|30348.5|30433.1|30380.9|30443.3|30380.9|30425.6|30341.9|192
1627424400000|2021-07-27 22:20:00|30431.2|30348.2|30442|30364.2|30445.5|30382.2|30427.7|30343.9|192
1627424700000|2021-07-27 22:25:00|30441.6|30365.9|30433.8|30365.3|30441.6|30377.2|30424.3|30340.4|246
1627425000000|2021-07-27 22:30:00|30430.9|30357.9|30437.3|30368.3|30444.2|30382.2|30424.7|30345.2|221
1627425300000|2021-07-27 22:35:00|30431.2|30362|30436.9|30377.4|30447.8|30385.8|30426|30343.4|227
1627425600000|2021-07-27 22:40:00|30432.6|30365.7|30439.8|30362.3|30462|30390.3|30431.7|30350.8|268
1627425900000|2021-07-27 22:45:00|30437.6|30362.4|30439.9|30372|30448.9|30383.5|30429.7|30352.3|312
1627426200000|2021-07-27 22:50:00|30438.4|30372.2|30428.9|30364|30447.4|30383.4|30426.9|30357|244
1627426500000|2021-07-27 22:55:00|30429.5|30363.5|30439|30369|30447.2|30382.8|30426.9|30359.4|218
1627426800000|2021-07-27 23:00:00|30436.2|30366.9|30434.3|30357.5|30446.5|30383.2|30424.8|30354.6|299
1627427100000|2021-07-27 23:05:00|30433.5|30357.4|30431.4|30357.3|30444|30373.7|30424|30353.4|220
1627427400000|2021-07-27 23:10:00|30433.8|30354.2|30431.4|30362.4|30440.4|30373.7|30424.3|30348.4|186
1627427700000|2021-07-27 23:15:00|30431.8|30355.6|30430.5|30349.9|30438.4|30374.2|30428.8|30340|203
1627428000000|2021-07-27 23:20:00|30430.8|30349.7|30428.8|30373.1|30439.9|30374.2|30428.4|30338|192
1627428300000|2021-07-27 23:25:00|30429.6|30350.4|30429|30353.2|30439.5|30374.5|30429|30343|132
1627428600000|2021-07-27 23:30:00|30429.7|30350.5|30429.2|30346.1|30440.3|30373|30425.9|30340|316
1627428900000|2021-07-27 23:35:00|30429.8|30348.3|30425.3|30351.8|30439|30369.7|30424.8|30333.9|239
1627429200000|2021-07-27 23:40:00|30424.8|30344.3|30428.4|30353.9|30433.6|30365.5|30423.9|30333|259
1627429500000|2021-07-27 23:45:00|30429.6|30348.9|30423.1|30367.5|30434.8|30367.5|30421.8|30336|275
1627429800000|2021-07-27 23:50:00|30422.4|30360.3|30428.7|30349.8|30431.8|30368.9|30422.4|30336.7|236
1627430100000|2021-07-27 23:55:00|30429.6|30352.2|30428.8|30353|30434.2|30368.7|30422|30337|236
1627430400000|2021-07-28 00:00:00|30431.1|30352|30419.4|30354.9|30431.1|30365|30412.2|30334.1|573
1627430700000|2021-07-28 00:05:00|30419.7|30355.4|30414.8|30350.2|30424.6|30362.7|30406.8|30339.4|448
1627431000000|2021-07-28 00:10:00|30407.7|30348.7|30409.1|30355.1|30422.8|30364.5|30406|30341.5|345
1627431300000|2021-07-28 00:15:00|30409.8|30359.8|30407.5|30351|30415.8|30364.8|30401.7|30342.6|488
1627431600000|2021-07-28 00:20:00|30406.7|30351.9|30406.4|30356.4|30411.3|30361.3|30402.3|30341.4|370
1627431900000|2021-07-28 00:25:00|30407.4|30357.4|30405.9|30355.9|30417.6|30367.6|30397.2|30344.1|510
1627432200000|2021-07-28 00:30:00|30406.4|30356.4|30405.4|30355.4|30412.8|30362.8|30401.2|30351.2|381
1627432500000|2021-07-28 00:35:00|30404.8|30354.8|30411.6|30361.6|30414.3|30364.3|30403.2|30353.2|382
1627432800000|2021-07-28 00:40:00|30410.5|30360.5|30413.1|30363.1|30417.7|30367.7|30403.5|30346.6|382
1627433100000|2021-07-28 00:45:00|30413.4|30363.4|30416.5|30366.5|30418.1|30368.1|30406.6|30356.3|406
1627433400000|2021-07-28 00:50:00|30416.4|30366.4|30422.2|30369.7|30428.5|30375.4|30407.4|30357.4|549
1627433700000|2021-07-28 00:55:00|30421.7|30371.1|30422.3|30372.3|30429|30379|30417.1|30366.5|473
1627434000000|2021-07-28 01:00:00|30423.4|30373.4|30417.5|30367.5|30424.1|30374.1|30411.9|30357.1|505
1627434300000|2021-07-28 01:05:00|30418.5|30368.5|30412.9|30362.9|30420.2|30370.2|30409.5|30357.4|481
1627434600000|2021-07-28 01:10:00|30412.8|30362.8|30414.2|30364.2|30417.6|30367.6|30408.6|30355.1|448
1627434900000|2021-07-28 01:15:00|30414.5|30364.5|30407.7|30357.7|30415|30365|30403.2|30348.3|439
1627435200000|2021-07-28 01:20:00|30409.9|30359.9|30406.1|30356.1|30415|30364|30398|30345.4|435
1627435500000|2021-07-28 01:25:00|30407.1|30357.1|30403.8|30353.8|30407.8|30357.8|30399.7|30345.3|371
1627435800000|2021-07-28 01:30:00|30404.4|30354.4|30404.7|30354.7|30410.9|30360.9|30398.5|30347.2|457
1627436100000|2021-07-28 01:35:00|30404.4|30354.4|30408.2|30358.2|30412.3|30362.3|30397.8|30342.6|480
1627436400000|2021-07-28 01:40:00|30408.4|30358.4|30409.5|30359.5|30412.5|30362.5|30394.3|30342.1|559
1627436700000|2021-07-28 01:45:00|30411.3|30361.3|30397.9|30347.9|30411.3|30361.3|30393.5|30343.5|571
1627437000000|2021-07-28 01:50:00|30396.7|30346.7|30401.4|30351.4|30405.8|30355.8|30395.7|30345.7|477
1627437300000|2021-07-28 01:55:00|30401.2|30351.2|30399.4|30349.4|30401.7|30351.7|30389.8|30339.8|529
1627437600000|2021-07-28 02:00:00|30399.2|30349.2|30409|30359|30410.3|30360.3|30397.6|30347.6|554
1627437900000|2021-07-28 02:05:00|30408.8|30358.8|30407.7|30357.7|30413.6|30363.6|30400.2|30350.2|441
1627438200000|2021-07-28 02:10:00|30407.5|30357.5|30408.8|30358.8|30414|30364|30403.9|30353.9|430
1627438500000|2021-07-28 02:15:00|30409.3|30359.3|30401.6|30351.6|30410.3|30360.3|30397.4|30347.4|480
1627438800000|2021-07-28 02:20:00|30402.5|30352.5|30399.8|30349.8|30404.6|30354.6|30393.8|30343.8|382
1627439100000|2021-07-28 02:25:00|30401|30351|30398.6|30348.6|30403.1|30353.1|30389.7|30339.7|376
1627439400000|2021-07-28 02:30:00|30396.1|30346.1|30396.6|30346.6|30404|30354|30393.5|30343.5|365
1627439700000|2021-07-28 02:35:00|30395.8|30345.8|30401.7|30351.7|30403.8|30353.8|30392|30342|380
1627440000000|2021-07-28 02:40:00|30401.9|30351.9|30396.1|30346.1|30401.9|30351.9|30390.7|30340.7|365
1627440300000|2021-07-28 02:45:00|30396.5|30346.5|30397.6|30347.6|30400.5|30350.5|30389.2|30339.2|260
1627440600000|2021-07-28 02:50:00|30399.4|30349.4|30397|30347|30402.4|30352.4|30387|30335.9|333
1627440900000|2021-07-28 02:55:00|30397.3|30347.3|30389.6|30339.6|30401|30351|30389.6|30339.6|393
1627441200000|2021-07-28 03:00:00|30389.4|30339.4|30385.2|30335.2|30395.9|30345.9|30381.4|30331.4|438
1627441500000|2021-07-28 03:05:00|30382.9|30332.9|30387.9|30337.9|30392.7|30342.7|30382.9|30332.9|366
1627441800000|2021-07-28 03:10:00|30388.1|30338.1|30383|30333|30390.7|30340.7|30377.6|30327.6|375
1627442100000|2021-07-28 03:15:00|30380.5|30330.5|30392|30342|30393|30343|30379.6|30329.6|419
1627442400000|2021-07-28 03:20:00|30391.7|30341.7|30386.3|30336.3|30394.3|30344.3|30383.2|30333.2|354
1627442700000|2021-07-28 03:25:00|30386|30336|30392.8|30342.8|30394.3|30344.3|30384.1|30334.1|399
1627443000000|2021-07-28 03:30:00|30393.1|30343.1|30392.2|30342.2|30394.2|30344.2|30385.1|30335.1|318
1627443300000|2021-07-28 03:35:00|30392.7|30342.7|30393.6|30343.6|30398.1|30348.1|30386.7|30336.7|390
1627443600000|2021-07-28 03:40:00|30393.1|30343.1|30395.3|30345.3|30398.2|30348.2|30389.7|30339.7|476
1627443900000|2021-07-28 03:45:00|30394.9|30344.9|30392.5|30342.5|30403|30353|30391.1|30341.1|437
1627444200000|2021-07-28 03:50:00|30394.1|30344.1|30391.7|30341.7|30400|30350|30391.7|30341.7|343
1627444500000|2021-07-28 03:55:00|30393.4|30343.4|30406.2|30356.2|30406.6|30356.6|30392.6|30342.6|481
1627444800000|2021-07-28 04:00:00|30406.5|30356.5|30403.4|30353.4|30407.1|30357.1|30395.9|30345.9|306
1627445100000|2021-07-28 04:05:00|30403.2|30353.2|30400.3|30350.3|30408.3|30358.3|30395.2|30345.2|277
1627445400000|2021-07-28 04:10:00|30401.4|30351.4|30400.8|30350.8|30406.7|30356.7|30398.9|30348.9|275
1627445700000|2021-07-28 04:15:00|30400.9|30350.9|30406.2|30356.2|30409.1|30359.1|30400.6|30350.6|271
1627446000000|2021-07-28 04:20:00|30407.3|30357.3|30406.4|30356.4|30409|30359|30401.5|30351.5|278
1627446300000|2021-07-28 04:25:00|30407.4|30357.4|30405.9|30355.9|30409.1|30359.1|30402.1|30352.1|235
1627446600000|2021-07-28 04:30:00|30405.8|30355.8|30405.9|30355.9|30413.6|30363.6|30402|30352|716
1627446900000|2021-07-28 04:35:00|30404|30354|30405.2|30355.2|30406.5|30356.5|30400.5|30350.5|637
1627447200000|2021-07-28 04:40:00|30405.4|30355.4|30398.2|30348.2|30406.4|30356.4|30396.7|30346.7|798
1627447500000|2021-07-28 04:45:00|30399.8|30349.8|30402.8|30352.8|30403.9|30353.9|30397.3|30347.3|756
1627447800000|2021-07-28 04:50:00|30402.9|30352.9|30408.1|30358.1|30408.9|30358.9|30399.7|30349.7|765
1627448100000|2021-07-28 04:55:00|30407.6|30357.6|30410.6|30360.6|30410.9|30360.9|30403.8|30353.8|740
1627448400000|2021-07-28 05:00:00|30409.8|30359.8|30416.5|30366.5|30420.7|30370.7|30406.7|30356.7|890
1627448700000|2021-07-28 05:05:00|30417.3|30367.3|30416.2|30366.2|30421.2|30371.2|30414.5|30364.5|917
1627449000000|2021-07-28 05:10:00|30416|30366|30419.6|30369.6|30421.6|30371.6|30411.6|30361.6|855
1627449300000|2021-07-28 05:15:00|30419|30369|30424.8|30374.8|30427.1|30377.1|30418.6|30368.6|917
1627449600000|2021-07-28 05:20:00|30424.4|30374.4|30423.4|30373.4|30427.1|30377.1|30421.7|30371.7|925
1627449900000|2021-07-28 05:25:00|30423.1|30373.1|30421.1|30371.1|30425.3|30375.3|30419.7|30369.7|386
1627450200000|2021-07-28 05:30:00|30420.1|30370.1|30415.3|30365.3|30424.1|30374.1|30411.3|30361.3|404
1627450500000|2021-07-28 05:35:00|30415.2|30365.2|30407.5|30357.5|30415.8|30365.8|30405.7|30355.7|511
1627450800000|2021-07-28 05:40:00|30407.8|30357.8|30409.3|30359.3|30414|30364|30405.3|30355.3|601
1627451100000|2021-07-28 05:45:00|30409.6|30359.6|30410.8|30360.8|30415.2|30365.2|30407.8|30357.8|407
1627451400000|2021-07-28 05:50:00|30411.5|30361.5|30412.9|30362.9|30414.4|30364.4|30406.7|30356.7|423
1627451700000|2021-07-28 05:55:00|30412|30362|30405.5|30355.5|30415|30365|30403.9|30353.9|455
1627452000000|2021-07-28 06:00:00|30405.6|30355.6|30403.3|30353.3|30410|30370.8|30381.7|30348.3|496
1627452300000|2021-07-28 06:05:00|30403.2|30353.2|30407.8|30357.8|30412.5|30376.9|30386.1|30350.5|381
1627452600000|2021-07-28 06:10:00|30408.2|30358.2|30375.8|30355.8|30412.3|30376.2|30375|30340.5|478
1627452900000|2021-07-28 06:15:00|30375.9|30355.9|30368.6|30348.6|30392|30356.8|30367.2|30331.7|461
1627453200000|2021-07-28 06:20:00|30369.1|30349.1|30390.2|30340.2|30399.4|30364.1|30368.4|30334.7|438
1627453500000|2021-07-28 06:25:00|30390|30340|30368.8|30348.8|30390.6|30353.3|30367.1|30332.7|470
1627453800000|2021-07-28 06:30:00|30386.4|30336.4|30385.6|30365.6|30388.3|30367|30372.3|30336.4|502
1627454100000|2021-07-28 06:35:00|30386.5|30366.5|30399.3|30379.3|30399.9|30379.9|30383.6|30363.6|470
1627454400000|2021-07-28 06:40:00|30399.5|30379.5|30430.3|30410.3|30509.5|30436|30398.6|30378.6|702
1627454700000|2021-07-28 06:45:00|30430.4|30410.4|30449.4|30429.4|30466.2|30431.9|30429.4|30389.1|730
1627455000000|2021-07-28 06:50:00|30450|30430|30428|30408|30469.9|30442|30427.2|30390.5|662
1627455300000|2021-07-28 06:55:00|30428.2|30408.2|30452.9|30402.9|30455.4|30421.4|30426|30391.1|699
1627455600000|2021-07-28 07:00:00|30452.7|30402.7|30425.2|30405.2|30454.9|30416.5|30419.9|30386.5|685
1627455900000|2021-07-28 07:05:00|30427.1|30407.1|30400.8|30380.8|30434|30407.1|30392.9|30360.8|796
1627456200000|2021-07-28 07:10:00|30400.6|30380.6|30403.4|30383.4|30407.4|30387.4|30399.5|30379.5|538
1627456500000|2021-07-28 07:15:00|30403.1|30383.1|30421.5|30401.5|30422.7|30402.7|30399.8|30379.8|551
1627456800000|2021-07-28 07:20:00|30421.4|30401.4|30410.1|30390.1|30421.6|30401.6|30403.1|30383.1|550
1627457100000|2021-07-28 07:25:00|30410|30390|30401.6|30381.6|30413.3|30393.3|30400.5|30380.5|493
1627457400000|2021-07-28 07:30:00|30401.3|30381.3|30408.3|30388.3|30411.5|30391.5|30393|30373|618
1627457700000|2021-07-28 07:35:00|30409.6|30389.6|30419.2|30399.2|30422.4|30402.4|30401.5|30381.5|552
1627458000000|2021-07-28 07:40:00|30419.3|30399.3|30417.3|30397.3|30435.2|30415.2|30414.8|30394.8|628
1627458300000|2021-07-28 07:45:00|30417.5|30397.5|30424.2|30404.2|30443.1|30423.1|30417.2|30397.2|552
1627458600000|2021-07-28 07:50:00|30423.9|30403.9|30451.2|30431.2|30451.5|30431.5|30423.9|30403.9|497
1627458900000|2021-07-28 07:55:00|30451.6|30431.6|30447.6|30427.6|30455|30435|30443.7|30423.7|524
1627459200000|2021-07-28 08:00:00|30447.5|30427.5|30441.3|30421.3|30453.9|30433.9|30435.7|30415.7|606
1627459500000|2021-07-28 08:05:00|30441.4|30421.4|30449|30429|30452.1|30432.1|30440.6|30420.6|586
1627459800000|2021-07-28 08:10:00|30448.8|30428.8|30447.2|30427.2|30457.1|30437.1|30444.5|30424.5|617
1627460100000|2021-07-28 08:15:00|30446.7|30426.7|30452.8|30432.8|30453.4|30433.4|30445.8|30425.8|559
1627460400000|2021-07-28 08:20:00|30452.7|30432.7|30429.4|30409.4|30454.2|30434.2|30427.9|30397.6|526
1627460700000|2021-07-28 08:25:00|30429.5|30409.5|30418.4|30398.4|30432.1|30412.1|30409.4|30389.4|618
1627461000000|2021-07-28 08:30:00|30417.7|30397.7|30449.8|30429.8|30456.9|30436.9|30417.6|30397.6|674
1627461300000|2021-07-28 08:35:00|30450|30430|30445.3|30425.3|30476.2|30443.7|30443.9|30419|585
1627461600000|2021-07-28 08:40:00|30445|30425|30429|30409|30445.7|30425.7|30428.2|30408.2|556
1627461900000|2021-07-28 08:45:00|30429.2|30409.2|30424|30404|30431.8|30411.8|30421|30401|627
1627462200000|2021-07-28 08:50:00|30424.4|30404.4|30403.5|30383.5|30424.6|30404.6|30403|30383|657
1627462500000|2021-07-28 08:55:00|30403.9|30383.9|30361.2|30341.2|30403.9|30383.9|30357.3|30332.3|827
1627462800000|2021-07-28 09:00:00|30361.1|30341.1|30379.9|30359.9|30392.4|30372.4|30361.1|30341.1|701
1627463100000|2021-07-28 09:05:00|30379.8|30359.8|30390.8|30370.8|30391.2|30371.2|30378.1|30358.1|519
1627463400000|2021-07-28 09:10:00|30390.7|30370.7|30389.5|30369.5|30392.4|30372.4|30381.3|30361.3|520
1627463700000|2021-07-28 09:15:00|30389|30369|30393.6|30373.6|30397.4|30377.4|30384.7|30364.7|629
1627464000000|2021-07-28 09:20:00|30393.2|30373.2|30390.4|30370.4|30394.3|30374.3|30389|30369|514
1627464300000|2021-07-28 09:25:00|30392.2|30372.2|30393.2|30373.2|30397.6|30377.6|30390.2|30370.2|429
1627464600000|2021-07-28 09:30:00|30393.3|30373.3|30402.2|30382.2|30404.3|30384.3|30393.2|30373.2|503
1627464900000|2021-07-28 09:35:00|30402.5|30382.5|30419.3|30399.3|30424.7|30404.7|30402|30382|517
1627465200000|2021-07-28 09:40:00|30419.1|30399.1|30415.3|30395.3|30419.5|30399.5|30411.9|30391.9|581
1627465500000|2021-07-28 09:45:00|30415|30395|30433.5|30413.5|30439.4|30419.4|30414.5|30394.5|581
1627465800000|2021-07-28 09:50:00|30434|30414|30445.8|30425.8|30447.4|30427.4|30424.9|30404.9|549
1627466100000|2021-07-28 09:55:00|30445.6|30425.6|30452.8|30432.8|30461.7|30436.9|30437.9|30409.9|632
1627466400000|2021-07-28 10:00:00|30452.7|30432.7|30444.9|30424.9|30455.3|30435.3|30438.2|30418.2|521
1627466700000|2021-07-28 10:05:00|30445|30425|30456.6|30436.6|30457.4|30437.4|30441.3|30421.3|549
1627467000000|2021-07-28 10:10:00|30456.4|30436.4|30458.3|30438.3|30464.3|30444.3|30434.5|30414.5|703
1627467300000|2021-07-28 10:15:00|30458.7|30438.7|30455.8|30435.8|30470|30450|30455.8|30435.8|532
1627467600000|2021-07-28 10:20:00|30455.9|30435.9|30453.6|30433.6|30460|30440|30452.1|30432.1|453
1627467900000|2021-07-28 10:25:00|30453.5|30433.5|30468.3|30448.3|30469.8|30449.8|30453.1|30433.1|509
1627468200000|2021-07-28 10:30:00|30468.6|30448.6|30466.2|30446.2|30482|30462|30464.4|30444.4|709
1627468500000|2021-07-28 10:35:00|30466.3|30446.3|30474.1|30454.1|30477.8|30457.8|30465|30445|672
1627468800000|2021-07-28 10:40:00|30474|30454|30466.6|30446.6|30478.2|30458.2|30466.6|30446.6|499
1627469100000|2021-07-28 10:45:00|30466.7|30446.7|30475|30455|30476.5|30456.5|30466.5|30446.5|419
1627469400000|2021-07-28 10:50:00|30475.1|30455.1|30487.4|30467.4|30487.8|30467.8|30475.1|30455.1|551
1627469700000|2021-07-28 10:55:00|30487.8|30467.8|30490.3|30470.3|30492.9|30472.9|30484.1|30464.1|540
1627470000000|2021-07-28 11:00:00|30490.4|30470.4|30490.8|30470.8|30493.5|30473.5|30484|30464|624
1627470300000|2021-07-28 11:05:00|30489.7|30469.7|30468.9|30448.9|30492.4|30472.4|30468.6|30448.6|625
1627470600000|2021-07-28 11:10:00|30468.7|30448.7|30470.6|30450.6|30474|30454|30468.7|30448.7|540
1627470900000|2021-07-28 11:15:00|30473.9|30453.9|30469.9|30449.9|30486.8|30455.7|30468.1|30433.2|556
1627471200000|2021-07-28 11:20:00|30470|30450|30469.8|30449.8|30475.5|30455.5|30452.4|30432.4|727
1627471500000|2021-07-28 11:25:00|30469.7|30449.7|30466.2|30446.2|30478.5|30458.5|30454.2|30434.2|756
1627471800000|2021-07-28 11:30:00|30466.3|30446.3|30443.2|30423.2|30468.9|30448.9|30442.5|30422.5|661
1627472100000|2021-07-28 11:35:00|30443|30423|30477.1|30427.1|30480.6|30443.1|30442.8|30422.3|614
1627472400000|2021-07-28 11:40:00|30477.4|30427.4|30445.4|30425.4|30481.1|30447.6|30441.5|30409|687
1627472700000|2021-07-28 11:45:00|30445.6|30425.6|30456.3|30436.3|30471|30438.9|30439.7|30404.4|661
1627473000000|2021-07-28 11:50:00|30458.3|30438.3|30448.9|30428.9|30459.2|30439.2|30446.1|30426.1|518
1627473300000|2021-07-28 11:55:00|30449.2|30429.2|30463.3|30443.3|30478|30446.1|30439|30413.8|746
1627473600000|2021-07-28 12:00:00|30463.9|30443.9|30484.4|30464.4|30499.2|30469.4|30462.9|30435.4|779
1627473900000|2021-07-28 12:05:00|30484.5|30464.5|30487.4|30467.4|30496|30476|30481.6|30461.6|605
1627474200000|2021-07-28 12:10:00|30487.7|30467.7|30481|30461|30488.9|30468.9|30477.1|30457.1|497
1627474500000|2021-07-28 12:15:00|30481.1|30461.1|30493.1|30473.1|30497.6|30477.6|30480.9|30460.9|632
1627474800000|2021-07-28 12:20:00|30491.1|30471.1|30529.7|30509.7|30546.8|30510.1|30487.7|30455.4|575
1627475100000|2021-07-28 12:25:00|30528.5|30508.5|30532.5|30512.5|30536.2|30516.2|30522.6|30502.6|710
1627475400000|2021-07-28 12:30:00|30531.7|30511.7|30572.5|30522.5|30642.2|30568.6|30531.5|30507.6|850
1627475700000|2021-07-28 12:35:00|30572.4|30522.4|30590.9|30570.9|30611.3|30577|30561.5|30511.5|726
1627476000000|2021-07-28 12:40:00|30591.1|30571.1|30587.2|30567.2|30608.7|30579|30579.1|30544.8|703
1627476300000|2021-07-28 12:45:00|30586.6|30566.6|30588.3|30568.3|30601.2|30568.7|30575.2|30551.2|677
1627476600000|2021-07-28 12:50:00|30588.2|30568.2|30571.6|30551.6|30591.6|30571.6|30570.2|30550.2|630
1627476900000|2021-07-28 12:55:00|30570.5|30550.5|30568.3|30548.3|30576.2|30556.2|30563.3|30543.3|608
1627477200000|2021-07-28 13:00:00|30567.5|30547.5|30562|30542|30572.8|30552.2|30548.3|30521.9|720
1627477500000|2021-07-28 13:05:00|30561.2|30541.2|30563|30543|30568.2|30548.2|30555.7|30535.7|697
1627477800000|2021-07-28 13:10:00|30563.2|30543.2|30578.1|30558.1|30587.2|30559.8|30562.2|30535.8|646
1627478100000|2021-07-28 13:15:00|30595.8|30545.8|30604.2|30584.2|30605|30585|30579.5|30545.8|650
1627478400000|2021-07-28 13:20:00|30604.4|30584.4|30602.8|30582.8|30612|30592|30596.5|30576.5|650
1627478700000|2021-07-28 13:25:00|30601.7|30581.7|30611.5|30591.5|30614.3|30594.3|30599.6|30579.6|622
1627479000000|2021-07-28 13:30:00|30611.8|30591.8|30615|30595|30616.5|30596.5|30604|30584|622
1627479300000|2021-07-28 13:35:00|30614.2|30594.2|30608.5|30588.5|30620.4|30600.4|30606.7|30586.7|657
1627479600000|2021-07-28 13:40:00|30607.9|30587.9|30653.3|30633.3|30662.4|30633.5|30606.4|30586.4|638
1627479900000|2021-07-28 13:45:00|30654.9|30634.9|30652.1|30632.1|30671.3|30641.8|30645.7|30603|611
1627480200000|2021-07-28 13:50:00|30651.8|30631.8|30659.7|30639.7|30682.8|30650.3|30649.7|30629.7|634
1627480500000|2021-07-28 13:55:00|30659.5|30639.5|30641.9|30621.9|30662|30642|30636|30616|804
1627480800000|2021-07-28 14:00:00|30642.1|30622.1|30608.9|30588.9|30647.5|30627.5|30607.9|30587.9|728
1627481100000|2021-07-28 14:05:00|30607.3|30587.3|30616.5|30596.5|30618.5|30598.5|30604.1|30584.1|758
1627481400000|2021-07-28 14:10:00|30616.2|30596.2|30622.3|30602.3|30624.7|30604.7|30613.9|30593.9|644
1627481700000|2021-07-28 14:15:00|30622.6|30602.6|30613.2|30593.2|30622.7|30602.7|30608.5|30588.5|639
1627482000000|2021-07-28 14:20:00|30612.7|30592.7|30605.6|30585.6|30633.9|30597.2|30603.7|30579|630
1627482300000|2021-07-28 14:25:00|30605.3|30585.3|30597.6|30577.6|30609.7|30589.7|30594.1|30574.1|596
1627482600000|2021-07-28 14:30:00|30597.3|30577.3|30592.6|30572.6|30600.3|30580.3|30590.7|30570.7|653
1627482900000|2021-07-28 14:35:00|30592.2|30572.2|30601.1|30581.1|30615.7|30588.6|30591.4|30563|708
1627483200000|2021-07-28 14:40:00|30601.4|30581.4|30593.8|30573.8|30609.1|30589.1|30586.9|30566.9|752
1627483500000|2021-07-28 14:45:00|30593.5|30573.5|30599.2|30579.2|30611.2|30591.2|30590.7|30570.7|702
1627483800000|2021-07-28 14:50:00|30598.6|30578.6|30579.4|30559.4|30600.7|30580.7|30577|30557|856
1627484100000|2021-07-28 14:55:00|30579.3|30559.3|30584.8|30564.8|30587.8|30567.8|30557.7|30537.7|899
1627484400000|2021-07-28 15:00:00|30582.5|30562.5|30584.6|30564.6|30590.5|30570.5|30566.6|30546.6|852
1627484700000|2021-07-28 15:05:00|30583.1|30563.1|30568.7|30548.7|30586.4|30566.4|30563.5|30532.1|772
1627485000000|2021-07-28 15:10:00|30569|30549|30562.2|30542.2|30596.9|30561.5|30557.1|30521.5|666
1627485300000|2021-07-28 15:15:00|30562.7|30542.7|30565.6|30545.6|30586.9|30552.1|30559.2|30524.2|849
1627485600000|2021-07-28 15:20:00|30565.5|30545.5|30574.3|30554.3|30591.4|30555.2|30561.2|30529.5|868
1627485900000|2021-07-28 15:25:00|30574.5|30554.5|30587.3|30537.3|30595.9|30556.9|30566.6|30531.1|695
1627486200000|2021-07-28 15:30:00|30587.6|30537.6|30561.8|30541.8|30589.3|30550|30545.4|30517.1|741
1627486500000|2021-07-28 15:35:00|30563|30543|30561.3|30511.3|30583.9|30547.2|30543|30508.6|539
1627486800000|2021-07-28 15:40:00|30561.2|30511.2|30553|30503|30563.4|30525.9|30530.3|30501.3|667
1627487100000|2021-07-28 15:45:00|30553.4|30503.4|30564.9|30514.9|30569.7|30531.7|30531.6|30496.8|686
1627487400000|2021-07-28 15:50:00|30565.3|30515.3|30568.4|30518.4|30575.6|30535.8|30547.2|30512.4|625
1627487700000|2021-07-28 15:55:00|30568.1|30518.1|30546.5|30526.5|30575.8|30534.8|30545|30509|620
1627488000000|2021-07-28 16:00:00|30562.1|30512.1|30550.5|30530.5|30569.6|30534.9|30549.8|30510.7|456
1627488300000|2021-07-28 16:05:00|30550.3|30530.3|30556.7|30506.7|30566.2|30530.3|30543.4|30505.4|568
1627488600000|2021-07-28 16:10:00|30556.4|30506.4|30547.7|30497.7|30560|30519.9|30533.6|30494.8|572
1627488900000|2021-07-28 16:15:00|30547.8|30497.8|30557.2|30507.2|30558.9|30522.5|30530.6|30494.8|910
1627489200000|2021-07-28 16:20:00|30557.1|30507.1|30553.9|30503.9|30564|30528.9|30539.4|30502|735
1627489500000|2021-07-28 16:25:00|30553.4|30503.4|30556.8|30506.8|30558.7|30521.2|30535.1|30500.6|664
1627489800000|2021-07-28 16:30:00|30556.9|30506.9|30557.2|30507.2|30559.5|30522.5|30533.9|30498.6|624
1627490100000|2021-07-28 16:35:00|30556|30506|30553.2|30503.2|30558.3|30523.2|30538.8|30502.3|596
1627490400000|2021-07-28 16:40:00|30553|30503|30540.2|30520.2|30557.6|30521.9|30538.6|30499.8|523
1627490700000|2021-07-28 16:45:00|30540.3|30520.3|30551.2|30501.2|30555.2|30521.6|30535.3|30500.7|418
1627491000000|2021-07-28 16:50:00|30552|30502|30536.5|30516.5|30556.8|30523.3|30536.2|30499.3|584
1627491300000|2021-07-28 16:55:00|30535|30515|30535.7|30515.7|30551.5|30516.5|30530.5|30495.8|527
1627491600000|2021-07-28 17:00:00|30535.4|30515.4|30533.4|30513.4|30551.1|30515.5|30526.9|30494.5|570
1627491900000|2021-07-28 17:05:00|30533.5|30513.5|30529.3|30509.3|30548.5|30514.5|30528.1|30492.2|400
1627492200000|2021-07-28 17:10:00|30529.8|30509.8|30527.6|30507.6|30530.9|30510.9|30526.7|30506.7|362
1627492500000|2021-07-28 17:15:00|30527.2|30507.2|30535.2|30515.2|30544.5|30516.2|30526|30492.7|378
1627492800000|2021-07-28 17:20:00|30534.6|30514.6|30533.2|30513.2|30550.1|30517.3|30531.8|30497.2|370
1627493100000|2021-07-28 17:25:00|30533.6|30513.6|30535.1|30515.1|30550.6|30516.2|30531.1|30496.3|320
1627493400000|2021-07-28 17:30:00|30535.6|30515.6|30552.8|30502.8|30561.1|30517.7|30534.9|30499.8|455
1627493700000|2021-07-28 17:35:00|30552.5|30502.5|30560|30510|30565.5|30516.1|30536.1|30500.1|530
1627494000000|2021-07-28 17:40:00|30560.1|30510.1|30567.9|30517.9|30571.7|30530.1|30542.6|30503.2|716
1627494300000|2021-07-28 17:45:00|30567.6|30517.6|30570.5|30520.5|30575.5|30525.5|30543.4|30504.3|678
1627494600000|2021-07-28 17:50:00|30570.9|30520.9|30567.9|30517.9|30576.8|30540.1|30548.9|30506.3|797
1627494900000|2021-07-28 17:55:00|30568.3|30518.3|30573.5|30491.5|30590.6|30522.2|30560|30482.9|613
1627495200000|2021-07-28 18:00:00|30574|30520.6|30617.4|30567.4|30678.8|30618.8|30566.3|30475.3|1161
1627495500000|2021-07-28 18:05:00|30618.1|30568.1|30637|30587|30667.8|30617.8|30614.5|30564.5|1111
1627495800000|2021-07-28 18:10:00|30635.5|30585.5|30611.7|30561.7|30651.7|30601.7|30583.8|30533.8|1049
1627496100000|2021-07-28 18:15:00|30611.4|30561.4|30579.2|30529.2|30612.5|30562.5|30568.5|30518.5|1004
1627496400000|2021-07-28 18:20:00|30579.8|30529.8|30576.7|30526.7|30588.7|30538.7|30551.1|30501.1|997
1627496700000|2021-07-28 18:25:00|30577.6|30527.6|30544.5|30494.5|30579.9|30529.9|30542.1|30492.1|985
1627497000000|2021-07-28 18:30:00|30544.6|30494.6|30561.1|30511.1|30578.8|30528.8|30542.4|30492.4|927
1627497300000|2021-07-28 18:35:00|30561.7|30511.7|30515.1|30465.1|30594.5|30555.5|30509.5|30459.5|1050
1627497600000|2021-07-28 18:40:00|30515.3|30465.3|30496.9|30446.9|30519|30469|30477.4|30427.4|1102
1627497900000|2021-07-28 18:45:00|30496|30446|30465.6|30415.6|30499.2|30449.2|30454.1|30404.1|1092
1627498200000|2021-07-28 18:50:00|30465.2|30415.2|30498.6|30448.6|30508.6|30458.6|30458.2|30408.2|1111
1627498500000|2021-07-28 18:55:00|30498.4|30448.4|30451.3|30431.3|30498.4|30448.4|30442.2|30404.9|1014
1627498800000|2021-07-28 19:00:00|30451|30431|30473.6|30423.6|30487.6|30437.6|30447.3|30405.3|1034
1627499100000|2021-07-28 19:05:00|30469.6|30419.6|30489.7|30439.7|30490.5|30440.5|30466.5|30416.5|980
1627499400000|2021-07-28 19:10:00|30490|30440|30492.9|30442.9|30499.8|30449.8|30486.6|30436.6|677
1627499700000|2021-07-28 19:15:00|30493.6|30443.6|30474.1|30424.1|30496.3|30446.3|30471.1|30421.1|795
1627500000000|2021-07-28 19:20:00|30473.7|30423.7|30465.8|30415.8|30479.1|30429.1|30462.2|30412.2|783
1627500300000|2021-07-28 19:25:00|30465.4|30415.4|30464.7|30414.7|30477.3|30439.9|30454.3|30412.9|742
1627500600000|2021-07-28 19:30:00|30464.1|30414.1|30466.1|30416.1|30471.1|30436.7|30447.9|30409.4|694
1627500900000|2021-07-28 19:35:00|30466.4|30416.4|30473.5|30423.5|30478.5|30441.3|30454.9|30414.7|586
1627501200000|2021-07-28 19:40:00|30473.6|30423.6|30462.7|30412.7|30477.2|30427.2|30462.6|30412.6|664
1627501500000|2021-07-28 19:45:00|30461.7|30411.7|30462.7|30412.7|30468.9|30418.9|30458.3|30408.3|610
1627501800000|2021-07-28 19:50:00|30463.5|30413.5|30462.7|30412.7|30466|30416|30455|30405|576
1627502100000|2021-07-28 19:55:00|30462.6|30412.6|30466.2|30416.2|30472.1|30433|30450.6|30409.3|603
1627502400000|2021-07-28 20:00:00|30466.1|30416.1|30469.5|30419.5|30473.5|30423.5|30465.4|30415.4|423
1627502700000|2021-07-28 20:05:00|30469.3|30419.3|30469.1|30419.1|30470.8|30420.8|30458.6|30408.6|394
1627503000000|2021-07-28 20:10:00|30468.6|30418.6|30456|30406|30469.5|30419.5|30454.8|30404.8|329
1627503300000|2021-07-28 20:15:00|30455.7|30405.7|30457.8|30407.8|30461.7|30411.7|30453.9|30403.9|366
1627503600000|2021-07-28 20:20:00|30458.1|30408.1|30447.4|30397.4|30460.2|30410.2|30444.5|30394.5|305
1627503900000|2021-07-28 20:25:00|30448.1|30398.1|30446.5|30396.5|30450|30400|30443.7|30393.7|400
1627504200000|2021-07-28 20:30:00|30445.8|30395.8|30448.6|30398.6|30451.4|30401.4|30442|30392|346
1627504500000|2021-07-28 20:35:00|30449|30399|30448.8|30398.8|30452.5|30402.5|30446.1|30396.1|273
1627504800000|2021-07-28 20:40:00|30449.3|30399.3|30451.8|30401.8|30452.6|30402.6|30447.2|30397.2|281
1627505100000|2021-07-28 20:45:00|30449.8|30399.8|30459|30409|30459|30409|30446.8|30396.8|347
1627505400000|2021-07-28 20:50:00|30458.8|30408.8|30454.3|30404.3|30460.3|30410.3|30451.5|30401.5|328
1627505700000|2021-07-28 20:55:00|30454.4|30404.4|30456.9|30393.4|30474.8|30407.6|30449|30385.7|327
1627506000000|2021-07-28 21:00:00|30458.5|30381|30457.3|30373.1|30458.9|30393.1|30451.6|30373.1|61
1627506300000|2021-07-28 21:05:00|30466.4|30360|30463.2|30369.8|30469.4|30396|30444.1|30347|86
1627506600000|2021-07-28 21:10:00|30461.7|30376.5|30458|30376.5|30469.2|30395.3|30440.5|30359|173
1627506900000|2021-07-28 21:15:00|30462.9|30365.5|30455.1|30372.3|30464.5|30399.4|30442.9|30355.1|151
1627507200000|2021-07-28 21:20:00|30456.3|30363.1|30445.5|30378.3|30462.2|30397.7|30442.8|30360.6|123
1627507500000|2021-07-28 21:25:00|30447.4|30372.4|30457.5|30380.8|30464|30399.4|30442.5|30363.1|165
1627507800000|2021-07-28 21:30:00|30456.2|30379.5|30444.1|30394.1|30462.4|30397.2|30441.5|30359.2|229
1627508100000|2021-07-28 21:35:00|30443.6|30387.5|30449.8|30387.2|30455.5|30398.3|30441.5|30370.9|213
1627508400000|2021-07-28 21:40:00|30450|30387.5|30444.8|30394.8|30462.3|30399.1|30441.1|30356.5|166
1627508700000|2021-07-28 21:45:00|30449.5|30385.6|30450.2|30385.4|30462.2|30398.7|30444|30356.4|124
1627509000000|2021-07-28 21:50:00|30455.1|30371.1|30452.4|30393.6|30467.2|30404.7|30445.6|30358.1|322
1627509300000|2021-07-28 21:55:00|30454.2|30385|30450.3|30400.3|30454.9|30404.9|30440.9|30379.7|354
1627509600000|2021-07-28 22:00:00|30447.6|30396.6|30448.3|30398.3|30464.5|30402.9|30443|30386.5|371
1627509900000|2021-07-28 22:05:00|30444.5|30394.5|30445.4|30395.4|30462.6|30403.7|30444.3|30384.4|208
1627510200000|2021-07-28 22:10:00|30449.2|30396.2|30450.8|30400.8|30458.1|30402.3|30445|30376.2|203
1627510500000|2021-07-28 22:15:00|30448.9|30398.9|30450.5|30400.5|30452.8|30402.6|30445.2|30392|189
1627510800000|2021-07-28 22:20:00|30452.3|30402.3|30446.6|30396.6|30452.3|30402.3|30445.1|30387.7|217
1627511100000|2021-07-28 22:25:00|30446.5|30396.5|30448.5|30398.5|30452.8|30402.8|30446|30396|196
1627511400000|2021-07-28 22:30:00|30448.3|30398.3|30451.8|30401.8|30457.1|30407.1|30445.3|30393.2|247
1627511700000|2021-07-28 22:35:00|30450.6|30400.3|30454.6|30404.6|30456.3|30406.1|30450.4|30399.8|183
1627512000000|2021-07-28 22:40:00|30452.7|30402.7|30451.6|30401.6|30456|30406|30448|30397.6|137
1627512300000|2021-07-28 22:45:00|30451.2|30401.2|30450.6|30400.6|30453.9|30403.9|30449|30398.8|155
1627512600000|2021-07-28 22:50:00|30449.7|30399.7|30449.8|30399.8|30454|30404|30447.1|30397.1|173
1627512900000|2021-07-28 22:55:00|30449.2|30399.2|30450.1|30400.1|30452.3|30402.3|30446.5|30390.8|212
1627513200000|2021-07-28 23:00:00|30449.5|30399.5|30449|30399|30452.9|30402.9|30446.4|30394.2|261
1627513500000|2021-07-28 23:05:00|30448.4|30398.4|30447.7|30397.7|30452.3|30402.3|30446.8|30396.8|328
1627513800000|2021-07-28 23:10:00|30447.4|30397.4|30449.8|30399.8|30452.5|30402.5|30445.1|30394.2|314
1627514100000|2021-07-28 23:15:00|30449.7|30399.7|30451.7|30401.7|30453.3|30403.3|30447.4|30397.4|277
1627514400000|2021-07-28 23:20:00|30452.4|30402.4|30450|30400|30453.1|30403.1|30443.9|30393.9|324
1627514700000|2021-07-28 23:25:00|30447.2|30397.2|30445.5|30395.5|30450.1|30400.1|30441.9|30391.9|326
1627515000000|2021-07-28 23:30:00|30444.7|30394.7|30443.1|30393.1|30449.5|30399.5|30442.7|30392.7|304
1627515300000|2021-07-28 23:35:00|30441.6|30391.6|30444.8|30394.8|30448.8|30398.8|30440.9|30390.9|185
1627515600000|2021-07-28 23:40:00|30445.3|30395.3|30449.5|30399.5|30453.4|30403.4|30441.2|30391.2|300
1627515900000|2021-07-28 23:45:00|30449.8|30399.8|30447|30397|30451.6|30401.6|30445.7|30395.7|280
1627516200000|2021-07-28 23:50:00|30447.7|30397.7|30446.6|30396.6|30450.8|30400.8|30444.7|30394.7|221
1627516500000|2021-07-28 23:55:00|30446.8|30396.8|30447.4|30397.4|30449.3|30399.3|30444.2|30394.2|223
1627516800000|2021-07-29 00:00:00|30447.7|30397.7|30445.9|30395.9|30449.6|30399.6|30442.6|30392.6|444
1627517100000|2021-07-29 00:05:00|30446.5|30396.5|30449.6|30399.6|30450.5|30400.5|30444.5|30394.5|331
1627517400000|2021-07-29 00:10:00|30449.4|30399.4|30446.8|30396.8|30450.7|30400.7|30445.3|30395.3|345
1627517700000|2021-07-29 00:15:00|30447.1|30397.1|30450.4|30400.4|30450.8|30400.8|30444.1|30394.1|410
1627518000000|2021-07-29 00:20:00|30450.5|30400.5|30455.8|30405.8|30458.5|30408.5|30449.5|30399.5|439
1627518300000|2021-07-29 00:25:00|30456.4|30406.4|30454.7|30404.7|30459.4|30409.4|30453.9|30403.9|297
1627518600000|2021-07-29 00:30:00|30454.8|30404.8|30456.5|30406.5|30458.6|30408.6|30452.9|30402.9|266
1627518900000|2021-07-29 00:35:00|30456.6|30406.6|30456.8|30406.8|30458.8|30408.8|30453.8|30403.8|239
1627519200000|2021-07-29 00:40:00|30458.9|30408.9|30459.1|30409.1|30460.9|30410.9|30454.9|30404.9|275
1627519500000|2021-07-29 00:45:00|30459.5|30409.5|30454.4|30404.4|30460.3|30410.3|30454.4|30404.4|310
1627519800000|2021-07-29 00:50:00|30453.9|30403.9|30458.4|30408.4|30462.2|30412.2|30450.3|30400.3|450
1627520100000|2021-07-29 00:55:00|30461.1|30411.1|30456.3|30406.3|30461.1|30411.1|30451.3|30401.3|317
1627520400000|2021-07-29 01:00:00|30456.2|30406.2|30455.4|30405.4|30460.4|30410.4|30452.2|30402.2|501
1627520700000|2021-07-29 01:05:00|30455.3|30405.3|30451.8|30401.8|30458.1|30408.1|30451.3|30401.3|449
1627521000000|2021-07-29 01:10:00|30451.7|30401.7|30451.1|30401.1|30453|30403|30446.5|30396.5|433
1627521300000|2021-07-29 01:15:00|30451.7|30401.7|30450.1|30400.1|30453.6|30403.6|30446.8|30396.8|434
1627521600000|2021-07-29 01:20:00|30448.4|30398.4|30454.7|30404.7|30455.7|30405.7|30444.1|30394.1|455
1627521900000|2021-07-29 01:25:00|30454.6|30404.6|30451.5|30401.5|30455.6|30405.6|30447|30397|364
1627522200000|2021-07-29 01:30:00|30451.1|30401.1|30449.6|30399.6|30453.5|30403.5|30445.8|30395.8|496
1627522500000|2021-07-29 01:35:00|30450.1|30400.1|30446.7|30396.7|30450.1|30400.1|30443.2|30393.2|411
1627522800000|2021-07-29 01:40:00|30446|30396|30446.2|30396.2|30450.1|30400.1|30442.6|30392.6|419
1627523100000|2021-07-29 01:45:00|30444.7|30394.7|30444|30394|30447.7|30397.7|30441.6|30391.6|452
1627523400000|2021-07-29 01:50:00|30444.3|30394.3|30443.2|30393.2|30446.3|30396.3|30440.8|30390.8|390
1627523700000|2021-07-29 01:55:00|30443|30393|30441.6|30391.6|30444.5|30394.5|30440|30390|361
1627524000000|2021-07-29 02:00:00|30441.4|30391.4|30443|30393|30446.4|30396.4|30439.1|30389.1|334
1627524300000|2021-07-29 02:05:00|30443.4|30393.4|30449.5|30399.5|30451|30401|30440|30390|346
1627524600000|2021-07-29 02:10:00|30449.6|30399.6|30447.5|30397.5|30451|30401|30446.2|30396.2|349
1627524900000|2021-07-29 02:15:00|30447.3|30397.3|30448.3|30398.3|30450.5|30400.5|30444.3|30394.3|308
1627525200000|2021-07-29 02:20:00|30448.1|30398.1|30447.6|30397.6|30450.2|30400.2|30445.3|30395.3|301
1627525500000|2021-07-29 02:25:00|30448.3|30398.3|30443.7|30393.7|30449|30399|30442.6|30392.6|249
1627525800000|2021-07-29 02:30:00|30444|30394|30442.9|30392.9|30444.9|30394.9|30440.4|30390.4|344
1627526100000|2021-07-29 02:35:00|30442.6|30392.6|30422.2|30372.2|30442.6|30392.6|30413.5|30363.5|503
1627526400000|2021-07-29 02:40:00|30421.3|30371.3|30425.9|30375.9|30431.3|30381.3|30420.6|30368.3|527
1627526700000|2021-07-29 02:45:00|30424.2|30374.2|30425|30375|30430.8|30380.8|30423.9|30373.9|491
1627527000000|2021-07-29 02:50:00|30424.7|30374.7|30428.4|30378.4|30431.1|30381.1|30423.5|30373.5|433
1627527300000|2021-07-29 02:55:00|30428.6|30378.6|30427.1|30377.1|30429.8|30379.8|30422|30372|404
1627527600000|2021-07-29 03:00:00|30427.2|30377.2|30425.6|30375.6|30430.4|30380.4|30422.5|30372.5|380
1627527900000|2021-07-29 03:05:00|30425.7|30375.7|30423.6|30373.6|30426.3|30376.3|30415.2|30365.2|475
1627528200000|2021-07-29 03:10:00|30423.2|30373.2|30429.2|30379.2|30429.4|30379.4|30421.3|30371.3|449
1627528500000|2021-07-29 03:15:00|30428.7|30378.7|30433.7|30383.7|30435.6|30385.6|30426.4|30376.4|368
1627528800000|2021-07-29 03:20:00|30434|30384|30428.8|30378.8|30434.7|30384.7|30426.8|30376.8|403
1627529100000|2021-07-29 03:25:00|30428|30378|30431.5|30381.5|30431.7|30381.7|30426.9|30376.9|328
1627529400000|2021-07-29 03:30:00|30431.6|30381.6|30425.7|30375.7|30431.7|30381.7|30422.4|30372.4|442
1627529700000|2021-07-29 03:35:00|30426|30376|30422.9|30372.9|30428|30378|30420.2|30370.2|336
1627530000000|2021-07-29 03:40:00|30423.1|30373.1|30423.5|30373.5|30426.4|30376.4|30420|30370|377
1627530300000|2021-07-29 03:45:00|30424.7|30374.7|30424.6|30374.6|30426.5|30376.5|30419.5|30369.5|394
1627530600000|2021-07-29 03:50:00|30425|30375|30428.2|30378.2|30430.2|30380.2|30424.2|30374.2|297
1627530900000|2021-07-29 03:55:00|30425.8|30375.8|30425.6|30375.6|30428.6|30378.6|30421.6|30371.6|410
1627531200000|2021-07-29 04:00:00|30424.4|30374.4|30428.4|30378.4|30429.6|30379.6|30424.4|30374.4|341
1627531500000|2021-07-29 04:05:00|30428.8|30378.8|30427.2|30377.2|30429.3|30379.3|30423.8|30373.8|318
1627531800000|2021-07-29 04:10:00|30426.2|30376.2|30421|30371|30428|30378|30419.3|30369.3|359
1627532100000|2021-07-29 04:15:00|30421.4|30371.4|30421.3|30371.3|30423.2|30373.2|30418.9|30368.9|271
1627532400000|2021-07-29 04:20:00|30421.1|30371.1|30423.5|30373.5|30424.6|30374.6|30418.4|30368.4|290
1627532700000|2021-07-29 04:25:00|30423.4|30373.4|30422.5|30372.5|30425.2|30375.2|30418.9|30368.9|452
1627533000000|2021-07-29 04:30:00|30423.1|30373.1|30422.3|30372.3|30426.3|30376.3|30420.2|30370.2|282
1627533300000|2021-07-29 04:35:00|30422.5|30372.5|30421.2|30371.2|30423.1|30373.1|30419.1|30369.1|289
1627533600000|2021-07-29 04:40:00|30421.6|30371.6|30420.1|30370.1|30423.9|30373.9|30417.7|30367.7|236
1627533900000|2021-07-29 04:45:00|30420.4|30370.4|30419|30369|30423|30373|30417.5|30367.5|285
1627534200000|2021-07-29 04:50:00|30419.2|30369.2|30417.3|30367.3|30421.1|30371.1|30411.8|30361.8|298
1627534500000|2021-07-29 04:55:00|30417.2|30367.2|30419.8|30369.8|30423.4|30373.4|30417|30367|404
1627534800000|2021-07-29 05:00:00|30419.7|30369.7|30423.1|30373.1|30423.8|30373.8|30417.7|30367.7|496
1627535100000|2021-07-29 05:05:00|30423.3|30373.3|30420.1|30370.1|30424.5|30374.5|30419.9|30369.9|293
1627535400000|2021-07-29 05:10:00|30420.5|30370.5|30420|30370|30422.4|30372.4|30417.6|30367.6|247
1627535700000|2021-07-29 05:15:00|30419.9|30369.9|30418.8|30368.8|30420.5|30370.5|30415.8|30365.8|286
1627536000000|2021-07-29 05:20:00|30419.8|30369.8|30418.4|30368.4|30420.9|30370.9|30416.1|30366.1|304
1627536300000|2021-07-29 05:25:00|30418.3|30368.3|30416.5|30366.5|30419.6|30369.6|30412.5|30362.5|345
1627536600000|2021-07-29 05:30:00|30416.9|30366.9|30416.9|30366.9|30418.8|30368.8|30413.5|30363.5|362
1627536900000|2021-07-29 05:35:00|30417.3|30367.3|30416.2|30366.2|30421.1|30371.1|30414.7|30364.7|362
1627537200000|2021-07-29 05:40:00|30416.5|30366.5|30412.3|30362.3|30418|30368|30411|30361|396
1627537500000|2021-07-29 05:45:00|30412.1|30362.1|30409.6|30359.6|30413.9|30363.9|30401.5|30351.5|383
1627537800000|2021-07-29 05:50:00|30408.6|30358.6|30393.2|30343.2|30413.9|30363.9|30391.2|30341.2|367
1627538100000|2021-07-29 05:55:00|30392.8|30342.8|30407.2|30357.2|30408.4|30358.4|30388|30338|474
1627538400000|2021-07-29 06:00:00|30407.1|30357.1|30387.1|30367.1|30410.6|30374|30383.5|30346.7|580
1627538700000|2021-07-29 06:05:00|30401.1|30351.1|30378.4|30358.4|30402.9|30368.1|30371.7|30337.1|515
1627539000000|2021-07-29 06:10:00|30378.7|30358.7|30346.9|30296.9|30392.4|30359.3|30341|30296.9|547
1627539300000|2021-07-29 06:15:00|30347.2|30297.2|30336.5|30316.5|30354.1|30317.9|30318.7|30278.8|616
1627539600000|2021-07-29 06:20:00|30337.7|30317.7|30363.1|30313.1|30363.4|30326.5|30335.4|30299.9|473
1627539900000|2021-07-29 06:25:00|30364|30314|30369.1|30319.1|30370|30333.9|30346.8|30309.8|554
1627540200000|2021-07-29 06:30:00|30369|30319|30350.4|30330.4|30376.4|30343|30344.1|30315|513
1627540500000|2021-07-29 06:35:00|30350|30330|30350.2|30330.2|30366.3|30331.8|30343.3|30309.6|522
1627540800000|2021-07-29 06:40:00|30350.1|30330.1|30360.8|30340.8|30362.5|30342.5|30349.9|30329.9|464
1627541100000|2021-07-29 06:45:00|30361.7|30341.7|30359.6|30339.6|30364.2|30344.2|30353|30333|476
1627541400000|2021-07-29 06:50:00|30359.8|30339.8|30355.6|30335.6|30361.8|30341.8|30352.3|30332.3|487
1627541700000|2021-07-29 06:55:00|30355.4|30335.4|30353.8|30333.8|30366.9|30338.8|30348.7|30316.9|504
1627542000000|2021-07-29 07:00:00|30353.5|30333.5|30343.8|30323.8|30354.8|30334.8|30337.2|30317.2|606
1627542300000|2021-07-29 07:05:00|30343.6|30323.6|30326.6|30306.6|30347.9|30327.9|30324.9|30304.9|660
1627542600000|2021-07-29 07:10:00|30326.5|30306.5|30304.2|30284.2|30339.7|30309.9|30303.4|30275.8|811
1627542900000|2021-07-29 07:15:00|30303|30283|30311.8|30291.8|30314.8|30294.8|30302.5|30282.5|717
1627543200000|2021-07-29 07:20:00|30311.7|30291.7|30302.9|30282.9|30316.4|30295.1|30291.9|30266.4|752
1627543500000|2021-07-29 07:25:00|30302.3|30282.3|30309.7|30289.7|30340.1|30301.8|30288|30268|783
1627543800000|2021-07-29 07:30:00|30309.6|30289.6|30318.4|30298.4|30354.6|30315.1|30304|30284|736
1627544100000|2021-07-29 07:35:00|30318.3|30298.3|30297|30277|30320.5|30300.5|30293.2|30273.2|641
1627544400000|2021-07-29 07:40:00|30297.1|30277.1|30299.5|30279.5|30308.7|30288.7|30287.4|30267.4|710
1627544700000|2021-07-29 07:45:00|30299|30279|30307.2|30287.2|30310.7|30290.7|30294.1|30274.1|713
1627545000000|2021-07-29 07:50:00|30306.8|30286.8|30294.2|30274.2|30307.2|30287.2|30288|30253.9|608
1627545300000|2021-07-29 07:55:00|30293.8|30273.8|30285|30265|30311.3|30278.7|30278.9|30248|685
1627545600000|2021-07-29 08:00:00|30285.9|30265.9|30281.4|30261.4|30309.2|30277.7|30274.6|30249.5|654
1627545900000|2021-07-29 08:05:00|30281.3|30261.3|30261.6|30241.6|30282|30262|30234.7|30198.6|799
1627546200000|2021-07-29 08:10:00|30261.4|30241.4|30236.8|30216.8|30262|30242|30233.9|30213.9|674
1627546500000|2021-07-29 08:15:00|30242|30222|30206.4|30186.4|30246.6|30226.6|30201|30181|615
1627546800000|2021-07-29 08:20:00|30206.7|30186.7|30210.5|30190.5|30214|30194|30197.7|30177.7|606
1627547100000|2021-07-29 08:25:00|30210.6|30190.6|30222.4|30202.4|30270.3|30239.6|30210.6|30190.6|630
1627547400000|2021-07-29 08:30:00|30221|30201|30219.4|30199.4|30227.8|30207.8|30218.7|30198.7|537
1627547700000|2021-07-29 08:35:00|30219.9|30199.9|30210.9|30190.9|30221.4|30201.4|30208.4|30188.4|584
1627548000000|2021-07-29 08:40:00|30211.2|30191.2|30206|30186|30211.5|30191.5|30195.1|30175.1|650
1627548300000|2021-07-29 08:45:00|30206.1|30186.1|30205.5|30185.5|30211.7|30191.7|30201.4|30181.4|530
1627548600000|2021-07-29 08:50:00|30205.4|30185.4|30221.5|30201.5|30222.7|30202.7|30203.1|30183.1|507
1627548900000|2021-07-29 08:55:00|30221.6|30201.6|30235|30185|30254.4|30219.9|30202.4|30175.9|764
1627549200000|2021-07-29 09:00:00|30235.7|30185.7|30238.8|30218.8|30261.1|30226.1|30211.8|30182.1|789
1627549500000|2021-07-29 09:05:00|30238.9|30218.9|30242.1|30222.1|30261.7|30241.7|30236.5|30201.5|638
1627549800000|2021-07-29 09:10:00|30243.1|30223.1|30256.4|30236.4|30270.2|30250.2|30242.8|30212.6|600
1627550100000|2021-07-29 09:15:00|30256.8|30236.8|30233.2|30213.2|30276|30245.7|30229.1|30203.7|644
1627550400000|2021-07-29 09:20:00|30232.8|30212.8|30223.5|30203.5|30241.3|30213.3|30222|30189.1|514
1627550700000|2021-07-29 09:25:00|30223.9|30203.9|30225.5|30205.5|30231.5|30211.5|30222.5|30202.5|494
1627551000000|2021-07-29 09:30:00|30225.6|30205.6|30190.6|30170.6|30226.6|30206.6|30189.8|30153.8|505
1627551300000|2021-07-29 09:35:00|30190.9|30170.9|30195.4|30175.4|30208.3|30177.9|30177.2|30150.9|522
1627551600000|2021-07-29 09:40:00|30194.7|30174.7|30202.4|30182.4|30204.7|30184.7|30193.8|30173.8|539
1627551900000|2021-07-29 09:45:00|30202.5|30182.5|30219.3|30199.3|30249.1|30220.8|30198.9|30178.9|694
1627552200000|2021-07-29 09:50:00|30219.2|30199.2|30223.6|30203.6|30227.2|30207.2|30218.8|30198.8|520
1627552500000|2021-07-29 09:55:00|30223.3|30203.3|30207.9|30187.9|30227.8|30207.8|30207.3|30187.3|593
1627552800000|2021-07-29 10:00:00|30207.4|30187.4|30191|30171|30215|30195|30188.2|30160.7|652
1627553100000|2021-07-29 10:05:00|30192|30172|30189|30169|30197.7|30174.2|30179.8|30147.4|592
1627553400000|2021-07-29 10:10:00|30188.9|30168.9|30189.1|30169.1|30196|30176|30183.6|30163.6|501
1627553700000|2021-07-29 10:15:00|30189.3|30169.3|30183.2|30163.2|30189.8|30169.8|30181|30161|463
1627554000000|2021-07-29 10:20:00|30183.4|30163.4|30169.1|30149.1|30189.4|30165.4|30162.4|30130.8|597
1627554300000|2021-07-29 10:25:00|30168.1|30148.1|30182.2|30162.2|30183.5|30163.5|30167.6|30147.6|626
1627554600000|2021-07-29 10:30:00|30182.6|30162.6|30193.1|30173.1|30196.9|30176.9|30180|30160|649
1627554900000|2021-07-29 10:35:00|30193.2|30173.2|30172.3|30152.3|30194.2|30174.2|30171.3|30151.3|560
1627555200000|2021-07-29 10:40:00|30172.5|30152.5|30181.8|30161.8|30184.6|30164.6|30171.3|30151.3|452
1627555500000|2021-07-29 10:45:00|30181.9|30161.9|30186|30166|30187.2|30167.2|30181.5|30161.5|472
1627555800000|2021-07-29 10:50:00|30186.1|30166.1|30184.5|30164.5|30191.7|30171.7|30181.9|30161.9|455
1627556100000|2021-07-29 10:55:00|30184|30164|30188.1|30168.1|30192.7|30172.7|30183.7|30163.7|521
1627556400000|2021-07-29 11:00:00|30187.5|30167.5|30173.6|30153.6|30187.8|30167.8|30168.4|30148.4|603
1627556700000|2021-07-29 11:05:00|30173.7|30153.7|30176.8|30156.8|30182.1|30162.1|30170.9|30150.9|565
1627557000000|2021-07-29 11:10:00|30175.1|30155.1|30173.5|30153.5|30182.2|30162.2|30171.6|30151.6|521
1627557300000|2021-07-29 11:15:00|30174.2|30154.2|30172.8|30152.8|30177.5|30157.5|30168.7|30148.7|475
1627557600000|2021-07-29 11:20:00|30172.9|30152.9|30173.7|30153.7|30176.3|30156.3|30163.4|30143.4|590
1627557900000|2021-07-29 11:25:00|30172.9|30152.9|30172.6|30152.6|30174.8|30154.8|30159.1|30139.1|573
1627558200000|2021-07-29 11:30:00|30173.6|30153.6|30184.5|30164.5|30186.5|30166.5|30162.1|30142.1|547
1627558500000|2021-07-29 11:35:00|30184.6|30164.6|30175.4|30155.4|30186|30166|30167.4|30147.4|581
1627558800000|2021-07-29 11:40:00|30175.3|30155.3|30181.4|30161.4|30204.7|30173.2|30173.9|30153.9|625
1627559100000|2021-07-29 11:45:00|30181.5|30161.5|30178.4|30158.4|30190.1|30170.1|30164.8|30144.8|570
1627559400000|2021-07-29 11:50:00|30178|30158|30180.8|30160.8|30183.2|30163.2|30172.6|30152.6|567
1627559700000|2021-07-29 11:55:00|30180|30160|30185.4|30165.4|30201.3|30167.5|30161.6|30141.6|707
1627560000000|2021-07-29 12:00:00|30183.6|30163.6|30185.2|30165.2|30194.6|30174.6|30171.1|30151.1|604
1627560300000|2021-07-29 12:05:00|30185.1|30165.1|30168.8|30148.8|30186.5|30166.5|30160.1|30140.1|572
1627560600000|2021-07-29 12:10:00|30168.4|30148.4|30162.8|30142.8|30177.5|30153.9|30150.2|30125|684
1627560900000|2021-07-29 12:15:00|30163.3|30143.3|30150.5|30130.5|30164.5|30144.5|30139.8|30113.5|601
1627561200000|2021-07-29 12:20:00|30149.3|30129.3|30176.2|30156.2|30183.9|30163.9|30149|30129|528
1627561500000|2021-07-29 12:25:00|30176.1|30156.1|30187.2|30137.2|30189.6|30160.5|30167.4|30136|573
1627561800000|2021-07-29 12:30:00|30187.1|30137.1|30136.7|30116.7|30187.1|30149.9|30134.2|30104.5|921
1627562100000|2021-07-29 12:35:00|30136.4|30116.4|30139.4|30119.4|30171.6|30137.6|30134.1|30102.5|780
1627562400000|2021-07-29 12:40:00|30139.5|30119.5|30141.1|30121.1|30149.1|30129.1|30138.8|30118.8|631
1627562700000|2021-07-29 12:45:00|30141|30121|30159.9|30139.9|30163.8|30143.8|30133.2|30113.2|689
1627563000000|2021-07-29 12:50:00|30159.7|30139.7|30151.6|30131.6|30169.9|30149.9|30149.6|30129.6|764
1627563300000|2021-07-29 12:55:00|30151.5|30131.5|30144.2|30124.2|30153.6|30133.6|30140.1|30120.1|678
1627563600000|2021-07-29 13:00:00|30143.8|30123.8|30147.3|30127.3|30148.5|30128.5|30138.5|30118.5|772
1627563900000|2021-07-29 13:05:00|30147.2|30127.2|30153.9|30133.9|30153.9|30133.9|30146.2|30126.2|658
1627564200000|2021-07-29 13:10:00|30154|30134|30158.8|30138.8|30165.4|30145.4|30153.1|30133.1|597
1627564500000|2021-07-29 13:15:00|30159|30139|30152.7|30132.7|30161.5|30141.5|30146.7|30126.7|578
1627564800000|2021-07-29 13:20:00|30153|30133|30179.7|30159.7|30180.8|30160.8|30147.8|30124.2|664
1627565100000|2021-07-29 13:25:00|30179.8|30159.8|30179.5|30159.5|30183.5|30163.5|30160.5|30126.5|650
1627565400000|2021-07-29 13:30:00|30179.9|30159.9|30195.3|30175.3|30203.8|30183.8|30177.9|30157.9|624
1627565700000|2021-07-29 13:35:00|30195.1|30175.1|30183.3|30163.3|30220.1|30187.7|30180.5|30150.3|631
1627566000000|2021-07-29 13:40:00|30183.4|30163.4|30170.1|30150.1|30215.3|30175.2|30163.5|30141.8|627
1627566300000|2021-07-29 13:45:00|30169.7|30149.7|30174.1|30154.1|30193.3|30167.5|30167.7|30143.3|691
1627566600000|2021-07-29 13:50:00|30174|30154|30155.6|30135.6|30177.6|30157.6|30146.6|30113.8|756
1627566900000|2021-07-29 13:55:00|30155.7|30135.7|30142.8|30122.8|30169.1|30137.6|30142.8|30109.6|756
1627567200000|2021-07-29 14:00:00|30158.2|30108.2|30178.8|30158.8|30180.2|30160.2|30142.1|30105.6|787
1627567500000|2021-07-29 14:05:00|30178.5|30158.5|30183.2|30163.2|30194.9|30174.9|30174.8|30154.8|736
1627567800000|2021-07-29 14:10:00|30183.3|30163.3|30174|30154|30184.6|30164.6|30172.9|30152.9|661
1627568100000|2021-07-29 14:15:00|30174.3|30154.3|30147.8|30127.8|30184.2|30154.8|30146|30118.4|751
1627568400000|2021-07-29 14:20:00|30147.6|30127.6|30144.1|30124.1|30154.2|30134.2|30144.1|30124.1|637
1627568700000|2021-07-29 14:25:00|30145.6|30125.6|30146.3|30126.3|30149.5|30129.5|30141|30121|705
1627569000000|2021-07-29 14:30:00|30145.4|30125.4|30147.7|30127.7|30151.5|30131.5|30144.2|30124.2|610
1627569300000|2021-07-29 14:35:00|30146.8|30126.8|30131.4|30111.4|30147.2|30127.2|30119.8|30099.8|603
1627569600000|2021-07-29 14:40:00|30130.7|30110.7|30126.6|30106.6|30132|30112|30119.3|30099.3|569
1627569900000|2021-07-29 14:45:00|30127.2|30107.2|30137.1|30117.1|30143.8|30123.8|30121.1|30101.1|700
1627570200000|2021-07-29 14:50:00|30137.3|30117.3|30117.1|30097.1|30137.3|30117.3|30113.6|30093.6|739
1627570500000|2021-07-29 14:55:00|30117.7|30097.7|30119.8|30099.8|30128.9|30108.9|30115|30095|819
1627570800000|2021-07-29 15:00:00|30120|30100|30116.6|30096.6|30132.3|30112.3|30115.8|30095.8|770
1627571100000|2021-07-29 15:05:00|30115.9|30095.9|30107.4|30087.4|30118.8|30098.8|30105.5|30085.5|527
1627571400000|2021-07-29 15:10:00|30107|30087|30109.8|30089.8|30116.1|30096.1|30105|30085|530
1627571700000|2021-07-29 15:15:00|30109.7|30089.7|30133.8|30083.8|30144.2|30103.5|30106.5|30077.6|650
1627572000000|2021-07-29 15:20:00|30134.5|30084.5|30106.2|30086.2|30146.7|30108.3|30104.6|30080|647
1627572300000|2021-07-29 15:25:00|30107|30087|30106.8|30086.8|30121.9|30088|30093.2|30058.4|597
1627572600000|2021-07-29 15:30:00|30107.1|30087.1|30096.6|30076.6|30108.4|30088.4|30096.5|30076.5|581
1627572900000|2021-07-29 15:35:00|30096.9|30076.9|30091.1|30071.1|30107.2|30077.8|30085.5|30056.2|560
1627573200000|2021-07-29 15:40:00|30091.3|30071.3|30101.4|30081.4|30107.6|30087.6|30085.5|30065.5|536
1627573500000|2021-07-29 15:45:00|30100.8|30080.8|30104.3|30084.3|30113.8|30088.5|30094.8|30063.8|548
1627573800000|2021-07-29 15:50:00|30102.7|30082.7|30102.1|30082.1|30107.7|30087.7|30096.7|30076.7|459
1627574100000|2021-07-29 15:55:00|30101.7|30081.7|30101.7|30081.7|30105.9|30085.9|30098.5|30078.5|535
1627574400000|2021-07-29 16:00:00|30102|30082|30110.6|30090.6|30121.6|30091.9|30101|30070.8|532
1627574700000|2021-07-29 16:05:00|30111.2|30091.2|30110|30090|30113.2|30093.2|30107|30087|419
1627575000000|2021-07-29 16:10:00|30109.8|30089.8|30109.6|30089.6|30126.7|30091.1|30103.4|30076.7|411
1627575300000|2021-07-29 16:15:00|30109.7|30089.7|30106.9|30086.9|30122.9|30091.5|30104.1|30071.9|474
1627575600000|2021-07-29 16:20:00|30106.3|30086.3|30110.1|30090.1|30130.5|30093.2|30105.4|30070.4|463
1627575900000|2021-07-29 16:25:00|30110.5|30090.5|30107.5|30087.5|30124.6|30090.5|30105.4|30071|422
1627576200000|2021-07-29 16:30:00|30107.4|30087.4|30109.3|30089.3|30125.4|30090.6|30105.3|30070.5|528
1627576500000|2021-07-29 16:35:00|30109.4|30089.4|30109.1|30089.1|30125.6|30092.9|30106.6|30073.9|508
1627576800000|2021-07-29 16:40:00|30109.7|30089.7|30113.4|30093.4|30114.1|30094.1|30108.1|30088.1|443
1627577100000|2021-07-29 16:45:00|30113.3|30093.3|30113.8|30093.8|30116.9|30096.9|30111.1|30091.1|383
1627577400000|2021-07-29 16:50:00|30114|30094|30113.4|30093.4|30133.9|30099.6|30112.9|30077.7|456
1627577700000|2021-07-29 16:55:00|30115.3|30095.3|30097|30077|30124.2|30096.1|30095.9|30064.3|572
1627578000000|2021-07-29 17:00:00|30096.8|30076.8|30104.7|30084.7|30118.8|30085|30094|30060.7|540
1627578300000|2021-07-29 17:05:00|30104.5|30084.5|30100.5|30080.5|30109.7|30089.7|30099.3|30079.3|471
1627578600000|2021-07-29 17:10:00|30100.2|30080.2|30097.5|30077.5|30113.2|30081.9|30093.5|30059.9|510
1627578900000|2021-07-29 17:15:00|30097.2|30077.2|30090.9|30070.9|30098.1|30078.1|30089.5|30069.5|480
1627579200000|2021-07-29 17:20:00|30090.8|30070.8|30092.1|30072.1|30109.9|30076.2|30090.4|30057.2|413
1627579500000|2021-07-29 17:25:00|30092.2|30072.2|30093.3|30073.3|30107.8|30076.9|30091.6|30056.5|459
1627579800000|2021-07-29 17:30:00|30092.6|30072.6|30090.1|30070.1|30094|30074|30088.3|30068.3|447
1627580100000|2021-07-29 17:35:00|30091.1|30071.1|30090.3|30070.3|30105.4|30074.5|30089.4|30055.4|425
1627580400000|2021-07-29 17:40:00|30090.6|30070.6|30091.1|30071.1|30096.5|30076.5|30089.1|30069.1|430
1627580700000|2021-07-29 17:45:00|30090.7|30070.7|30089.4|30069.4|30094.1|30074.1|30085.3|30065.3|433
1627581000000|2021-07-29 17:50:00|30089.5|30069.5|30084.4|30064.4|30101.7|30069.5|30078|30041.5|434
1627581300000|2021-07-29 17:55:00|30084.6|30064.6|30081.9|30061.9|30085.3|30065.3|30080.8|30060.8|377
1627581600000|2021-07-29 18:00:00|30082|30062|30078.3|30058.3|30096.5|30064|30073.6|30040.3|380
1627581900000|2021-07-29 18:05:00|30078.2|30058.2|30075.9|30055.9|30078.8|30058.8|30075.1|30055.1|332
1627582200000|2021-07-29 18:10:00|30076.5|30056.5|30073.3|30053.3|30076.5|30056.5|30069.1|30049.1|359
1627582500000|2021-07-29 18:15:00|30073.7|30053.7|30074.3|30054.3|30076.3|30056.3|30071.7|30051.7|412
1627582800000|2021-07-29 18:20:00|30074.6|30054.6|30074.8|30054.8|30076.4|30056.4|30072.7|30052.7|370
1627583100000|2021-07-29 18:25:00|30075.5|30055.5|30071.8|30051.8|30090.5|30055.5|30070.8|30037.5|420
1627583400000|2021-07-29 18:30:00|30071.9|30051.9|30074.3|30054.3|30075.5|30055.5|30070|30050|402
1627583700000|2021-07-29 18:35:00|30074.4|30054.4|30078|30058|30091.8|30058.7|30073.2|30038.1|370
1627584000000|2021-07-29 18:40:00|30078.1|30058.1|30082.5|30062.5|30097.5|30063|30076.2|30043.5|384
1627584300000|2021-07-29 18:45:00|30082.8|30062.8|30078.4|30058.4|30097.3|30063.7|30078.3|30043.7|322
1627584600000|2021-07-29 18:50:00|30078.8|30058.8|30076.1|30056.1|30096.6|30060.2|30074.5|30041.4|359
1627584900000|2021-07-29 18:55:00|30076.2|30056.2|30071.6|30051.6|30090.7|30057.7|30070.9|30039.9|441
1627585200000|2021-07-29 19:00:00|30071.5|30051.5|30072.4|30052.4|30087.3|30054.7|30066.4|30033.2|458
1627585500000|2021-07-29 19:05:00|30087.5|30037.5|30069.4|30049.4|30087.5|30053.8|30067.2|30032.7|396
1627585800000|2021-07-29 19:10:00|30069.3|30049.3|30071|30051|30088.2|30053.1|30066|30033.8|334
1627586100000|2021-07-29 19:15:00|30069.5|30049.5|30070.9|30050.9|30087.8|30052.3|30066.4|30032.8|389
1627586400000|2021-07-29 19:20:00|30070.8|30050.8|30075.1|30055.1|30088.4|30056.6|30069.8|30035.8|381
1627586700000|2021-07-29 19:25:00|30074.7|30054.7|30075.1|30055.1|30092.3|30056.7|30072.1|30039.4|374
1627587000000|2021-07-29 19:30:00|30074.7|30054.7|30094.3|30044.3|30094.6|30059|30074.5|30040.3|365
1627587300000|2021-07-29 19:35:00|30092.7|30042.7|30078.6|30058.6|30096.1|30060.6|30076.3|30042.3|416
1627587600000|2021-07-29 19:40:00|30078.5|30058.5|30080.3|30060.3|30097.3|30064.1|30077.2|30043.7|377
1627587900000|2021-07-29 19:45:00|30080.6|30060.6|30092.4|30042.4|30095.3|30060.6|30076|30040.3|413
1627588200000|2021-07-29 19:50:00|30092.5|30042.5|30067.5|30047.5|30093.1|30057.6|30067.5|30032.4|430
1627588500000|2021-07-29 19:55:00|30068.2|30048.2|30109.6|30059.6|30170|30070.8|30067.8|30021.5|819
1627588800000|2021-07-29 20:00:00|30109.8|30059.8|30163|30069.5|30178.6|30090.7|30107.6|30054.8|793
1627589100000|2021-07-29 20:05:00|30163.1|30069.6|30118.2|30068.2|30172.5|30083.9|30116.3|30064.7|639
1627589400000|2021-07-29 20:10:00|30118.1|30068.1|30139.1|30069.7|30155.3|30087.3|30117.7|30055.3|706
1627589700000|2021-07-29 20:15:00|30138.7|30069.9|30139.5|30065.1|30155.5|30072.9|30120|30062.3|377
1627590000000|2021-07-29 20:20:00|30138.6|30065.5|30135.1|30067.9|30153.6|30070.6|30120.3|30062.4|295
1627590300000|2021-07-29 20:25:00|30136.8|30067.2|30145.5|30072.8|30160.1|30075.3|30106.3|30055.3|423
1627590600000|2021-07-29 20:30:00|30149.1|30067.4|30145.1|30062.6|30165|30072.7|30130.1|30050.2|418
1627590900000|2021-07-29 20:35:00|30145.5|30061.1|30153.6|30063|30154.5|30071.8|30121|30049.2|312
1627591200000|2021-07-29 20:40:00|30154.9|30060.8|30117.4|30066.2|30165.7|30069.2|30105.4|30042.4|722
1627591500000|2021-07-29 20:45:00|30116.9|30066.9|30117.8|30058.6|30122.5|30070.4|30108.9|30055.8|1054
1627591800000|2021-07-29 20:50:00|30119.6|30057.8|30116.9|30065.9|30130.5|30071.6|30110.2|30049.9|952
1627592100000|2021-07-29 20:55:00|30119.9|30065.4|30123.6|30057.7|30127.9|30068.8|30102.3|30016.7|717
1627592400000|2021-07-29 21:00:00|30121.5|30055|30139|30043.1|30153.3|30062.3|30111.7|30034|78
1627592700000|2021-07-29 21:05:00|30135|30033|30131.7|30057.6|30151|30073.7|30124.5|30030.3|108
1627593000000|2021-07-29 21:10:00|30137|30054.5|30132.7|30049.4|30149|30070.5|30119.8|30036.3|182
1627593300000|2021-07-29 21:15:00|30136.3|30042.5|30126.7|30053.8|30144.1|30064.1|30122.1|30037.1|112
1627593600000|2021-07-29 21:20:00|30127.3|30055.5|30133.3|30045.3|30135.1|30064.1|30118|30042.5|111
1627593900000|2021-07-29 21:25:00|30125.9|30042.2|30121.9|30047.8|30138.1|30068.1|30115.8|30040.3|101
1627594200000|2021-07-29 21:30:00|30124.5|30047.6|30119.7|30057|30139.5|30064.1|30115.2|30041.1|174
1627594500000|2021-07-29 21:35:00|30118.7|30053.9|30116|30066|30132|30072.4|30109.3|30051.1|151
1627594800000|2021-07-29 21:40:00|30122.4|30072.4|30121.9|30062.4|30130.6|30072.4|30109.3|30051.4|127
1627595100000|2021-07-29 21:45:00|30125.5|30059.3|30115|30064.6|30146.8|30065.5|30107.3|30051|117
1627595400000|2021-07-29 21:50:00|30107.8|30056.1|30127.3|30051.8|30146.4|30064.2|30107.8|30043.9|222
1627595700000|2021-07-29 21:55:00|30124.4|30051.9|30116.8|30053.1|30142.5|30066.1|30106|30034.1|260
1627596000000|2021-07-29 22:00:00|30118.1|30046.4|30096.8|30036.6|30128|30066.3|30088.8|30028.2|436
1627596300000|2021-07-29 22:05:00|30104.1|30033|30103.7|30043.8|30112.1|30047.7|30090.1|30031.8|264
1627596600000|2021-07-29 22:10:00|30103.3|30044|30098.1|30039.3|30111.3|30047.2|30091.3|30035.5|206
1627596900000|2021-07-29 22:15:00|30099.5|30039.7|30104.8|30046.3|30109.8|30046.9|30088.5|30028.2|198
1627597200000|2021-07-29 22:20:00|30105.3|30045.8|30102.5|30043.6|30111|30049.1|30085.9|30029.6|183
1627597500000|2021-07-29 22:25:00|30096.5|30042.5|30093.7|30043.7|30111.9|30049.7|30089.9|30034.5|176
1627597800000|2021-07-29 22:30:00|30094.7|30044.5|30097.5|30041.3|30112.3|30048.2|30089.8|30034.8|178
1627598100000|2021-07-29 22:35:00|30098.7|30042.7|30096.2|30043.6|30112.4|30048.9|30090.9|30037|199
1627598400000|2021-07-29 22:40:00|30101.7|30046|30098.3|30043.5|30112.5|30050.4|30091.8|30040.2|246
1627598700000|2021-07-29 22:45:00|30099.4|30043|30106.4|30041.9|30115.9|30048.7|30090|30036.7|262
1627599000000|2021-07-29 22:50:00|30107.4|30044.1|30099.7|30046.2|30108.3|30046.5|30089|30035.4|219
1627599300000|2021-07-29 22:55:00|30101.3|30042.5|30095.1|30041.6|30108.7|30046.9|30087.7|30035.9|223
1627599600000|2021-07-29 23:00:00|30096.9|30039.2|30091.3|30041.3|30100.5|30050.3|30088.2|30038.2|433
1627599900000|2021-07-29 23:05:00|30089.8|30039.8|30090.8|30040.8|30098|30046.8|30087.2|30037.2|418
1627600200000|2021-07-29 23:10:00|30090.9|30040.9|30094.3|30044.3|30096.4|30045.6|30085.2|30035.2|418
1627600500000|2021-07-29 23:15:00|30094.1|30042.9|30095.8|30045.8|30099.6|30049.6|30087.5|30037.5|470
1627600800000|2021-07-29 23:20:00|30096.2|30046.2|30092.7|30042.7|30098.5|30048.5|30087.2|30037.2|632
1627601100000|2021-07-29 23:25:00|30092.5|30042.5|30093.4|30043.4|30099.2|30049.2|30088.6|30038.6|483
1627601400000|2021-07-29 23:30:00|30093.8|30043.8|30089.7|30039.7|30101.3|30051.3|30088.4|30038.4|511
1627601700000|2021-07-29 23:35:00|30090.2|30040.2|30090.1|30040.1|30097.2|30047.2|30087.3|30037.3|389
1627602000000|2021-07-29 23:40:00|30090.7|30040.7|30092.6|30042.6|30096.9|30046.9|30086.4|30036.4|380
1627602300000|2021-07-29 23:45:00|30092.7|30042.7|30090.3|30040.3|30098.2|30048.2|30087.2|30037.2|389
1627602600000|2021-07-29 23:50:00|30090.5|30040.5|30098.6|30048.6|30103.3|30053.3|30090.5|30040.5|423
1627602900000|2021-07-29 23:55:00|30098.9|30048.9|30093.9|30037.8|30103.2|30053.2|30092|30037.2|387
1627603200000|2021-07-30 00:00:00|30094.9|30039.9|30100.6|30050.6|30101.6|30051.6|30088.5|30034.8|608
1627603500000|2021-07-30 00:05:00|30100.5|30050.5|30098.1|30048.1|30103.5|30053.5|30094.3|30042.4|607
1627603800000|2021-07-30 00:10:00|30098.3|30048.3|30099|30049|30101.2|30051.2|30092.3|30040.8|415
1627604100000|2021-07-30 00:15:00|30099.3|30049.3|30100.4|30050.4|30104.5|30054.3|30095.4|30043.7|512
1627604400000|2021-07-30 00:20:00|30100.1|30050.1|30106.2|30056.2|30109.7|30059.7|30097.8|30045.7|492
1627604700000|2021-07-30 00:25:00|30106.5|30056.5|30104.5|30054.5|30107.5|30057.5|30100.9|30050.9|485
1627605000000|2021-07-30 00:30:00|30104.8|30054.8|30103.9|30053.9|30107.5|30057.5|30099.3|30049.3|485
1627605300000|2021-07-30 00:35:00|30103.6|30053.6|30102.2|30052.2|30106.5|30056.5|30097.8|30047.8|564
1627605600000|2021-07-30 00:40:00|30101.1|30051.1|30109.4|30059.4|30110.8|30060.8|30100.2|30050.2|456
1627605900000|2021-07-30 00:45:00|30110.4|30060.4|30114.2|30064.2|30121.6|30071.6|30106.6|30056.6|694
1627606200000|2021-07-30 00:50:00|30115.4|30065.4|30119.4|30069.4|30121.8|30071.8|30112.4|30062.4|656
1627606500000|2021-07-30 00:55:00|30120.2|30070.2|30123|30073|30124.7|30074.7|30115.3|30065.3|684
1627606800000|2021-07-30 01:00:00|30122.4|30072.4|30121.8|30071.8|30127.8|30077.8|30118|30068|668
1627607100000|2021-07-30 01:05:00|30121.5|30071.5|30120|30070|30125.4|30075.4|30114.5|30064.5|605
1627607400000|2021-07-30 01:10:00|30118.8|30068.8|30118.7|30068.7|30121.8|30071.8|30113.6|30063.6|642
1627607700000|2021-07-30 01:15:00|30119.2|30069.2|30122.4|30072.4|30124.9|30074.9|30116.9|30066.9|549
1627608000000|2021-07-30 01:20:00|30121.6|30071.6|30127.5|30077.5|30130.3|30080.3|30121.6|30071.6|631
1627608300000|2021-07-30 01:25:00|30128.2|30078.2|30126.7|30076.7|30132|30082|30123.1|30073.1|642
1627608600000|2021-07-30 01:30:00|30127.4|30077.4|30123.5|30073.5|30133.6|30083.6|30120.3|30070.3|623
1627608900000|2021-07-30 01:35:00|30123.1|30073.1|30126.5|30076.5|30129.6|30079.6|30119.8|30069.8|516
1627609200000|2021-07-30 01:40:00|30127.3|30077.3|30125.7|30075.7|30130.7|30080.7|30122.6|30072.6|495
1627609500000|2021-07-30 01:45:00|30126.6|30076.6|30119.2|30069.2|30130.7|30080.7|30116.9|30066.9|560
1627609800000|2021-07-30 01:50:00|30120.1|30070.1|30121.9|30071.9|30124.7|30074.7|30115.9|30065.9|524
1627610100000|2021-07-30 01:55:00|30121.8|30071.8|30121.6|30071.6|30127.4|30077.4|30118.4|30068.4|401
1627610400000|2021-07-30 02:00:00|30122.5|30072.5|30128|30078|30129.3|30079.3|30118.6|30068.6|441
1627610700000|2021-07-30 02:05:00|30127.3|30077.3|30128.2|30078.2|30132.6|30082.6|30123.5|30073.5|330
1627611000000|2021-07-30 02:10:00|30127.7|30077.7|30127.8|30077.8|30133.2|30083.2|30124|30074|479
1627611300000|2021-07-30 02:15:00|30127.1|30077.1|30121.7|30071.7|30130.9|30080.9|30119.7|30069.7|541
1627611600000|2021-07-30 02:20:00|30121.2|30071.2|30121.5|30071.5|30127|30077|30118.7|30068.7|478
1627611900000|2021-07-30 02:25:00|30121.6|30071.6|30121.2|30071.2|30127.6|30077.6|30117.4|30067.4|582
1627612200000|2021-07-30 02:30:00|30121|30071|30119.5|30069.5|30123.4|30073.4|30114|30064|617
1627612500000|2021-07-30 02:35:00|30118.8|30068.8|30119.9|30069.9|30122.3|30072.3|30113|30063|662
1627612800000|2021-07-30 02:40:00|30119.7|30069.7|30125.2|30075.2|30129.1|30079.1|30118.3|30068.3|616
1627613100000|2021-07-30 02:45:00|30125.4|30075.4|30123.4|30073.4|30127.3|30077.3|30118.2|30068.2|484
1627613400000|2021-07-30 02:50:00|30121.5|30071.5|30125.8|30075.8|30130.1|30080.1|30119|30069|478
1627613700000|2021-07-30 02:55:00|30125.9|30075.9|30125.1|30075.1|30129.8|30079.8|30119.3|30069.3|462
1627614000000|2021-07-30 03:00:00|30128.1|30078.1|30120.4|30070.4|30128.1|30078.1|30116.8|30066.8|507
1627614300000|2021-07-30 03:05:00|30120.3|30070.3|30120.8|30070.8|30125.6|30075.6|30116.5|30066.5|495
1627614600000|2021-07-30 03:10:00|30121.1|30071.1|30122|30072|30127.5|30077.5|30117.3|30067.3|415
1627614900000|2021-07-30 03:15:00|30122.3|30072.3|30124.8|30074.8|30128|30078|30117.6|30067.6|401
1627615200000|2021-07-30 03:20:00|30124.7|30074.7|30126.9|30076.9|30129.5|30079.5|30119.5|30069.5|472
1627615500000|2021-07-30 03:25:00|30127.2|30077.2|30126|30076|30130.4|30080.4|30121.8|30071.8|471
1627615800000|2021-07-30 03:30:00|30125.5|30075.5|30126.5|30076.5|30129.5|30079.5|30121.1|30071.1|485
1627616100000|2021-07-30 03:35:00|30127|30077|30124.5|30074.5|30129.1|30079.1|30119.5|30069.5|474
1627616400000|2021-07-30 03:40:00|30124.6|30074.6|30123.5|30073.5|30128.5|30078.5|30120|30070|524
1627616700000|2021-07-30 03:45:00|30123.2|30073.2|30127.8|30077.8|30132.2|30082.2|30123|30073|453
1627617000000|2021-07-30 03:50:00|30127.4|30077.4|30130.8|30080.8|30135.3|30085.3|30127.3|30077.3|442
1627617300000|2021-07-30 03:55:00|30129.9|30079.9|30131.7|30081.7|30133.2|30083.2|30123.6|30073.6|382
1627617600000|2021-07-30 04:00:00|30132|30082|30130.5|30080.5|30133.8|30083.8|30123.8|30073.8|225
1627617900000|2021-07-30 04:05:00|30128.4|30078.4|30128.9|30078.9|30135.5|30085.5|30123.8|30073.8|332
1627618200000|2021-07-30 04:10:00|30129.1|30079.1|30129.9|30079.9|30135.3|30085.3|30126.6|30076.6|292
1627618500000|2021-07-30 04:15:00|30129.7|30079.7|30128.1|30078.1|30135.4|30085.4|30126.3|30076.3|337
1627618800000|2021-07-30 04:20:00|30131.6|30081.6|30129.6|30079.6|30134.7|30084.7|30125|30075|251
1627619100000|2021-07-30 04:25:00|30130.9|30080.9|30127.6|30077.6|30133.2|30083.2|30124.3|30074.3|288
1627619400000|2021-07-30 04:30:00|30128.1|30078.1|30130.5|30080.5|30142.2|30092.2|30123.8|30073.8|338
1627619700000|2021-07-30 04:35:00|30130.6|30080.6|30125.3|30075.3|30131.2|30081.2|30123|30073|297
1627620000000|2021-07-30 04:40:00|30125.7|30075.7|30125.4|30075.4|30129.7|30079.7|30121.2|30071.2|293
1627620300000|2021-07-30 04:45:00|30125.5|30075.5|30123.6|30073.6|30127.1|30077.1|30120.5|30070.5|275
1627620600000|2021-07-30 04:50:00|30123|30073|30121.6|30071.6|30126.1|30076.1|30118.8|30068.8|325
1627620900000|2021-07-30 04:55:00|30121|30071|30127.8|30077.8|30130.2|30080.2|30119.5|30069.5|381
1627621200000|2021-07-30 05:00:00|30127.9|30077.9|30127.3|30077.3|30134.2|30084.2|30122.8|30072.8|415
1627621500000|2021-07-30 05:05:00|30126.5|30076.5|30126|30076|30129.8|30079.8|30121.9|30071.9|335
1627621800000|2021-07-30 05:10:00|30126.1|30076.1|30127.7|30077.7|30132.9|30082.9|30123.4|30073.4|326
1627622100000|2021-07-30 05:15:00|30128|30078|30129.5|30079.5|30133.5|30083.5|30127.6|30077.6|362
1627622400000|2021-07-30 05:20:00|30133.2|30083.2|30129.1|30079.1|30133.2|30083.2|30126.8|30076.8|409
1627622700000|2021-07-30 05:25:00|30128.9|30078.9|30137|30087|30138.1|30088.1|30126.8|30076.8|400
1627623000000|2021-07-30 05:30:00|30136.7|30086.7|30144.8|30094.8|30159.1|30120.2|30136.2|30086.2|487
1627623300000|2021-07-30 05:35:00|30145.5|30095.5|30148.3|30098.3|30154.4|30104.4|30141.6|30091.6|410
1627623600000|2021-07-30 05:40:00|30147|30097|30148.4|30098.4|30150.5|30100.5|30144.1|30094.1|365
1627623900000|2021-07-30 05:45:00|30148.5|30098.5|30145.9|30095.9|30151.8|30101.8|30144.7|30094.7|405
1627624200000|2021-07-30 05:50:00|30146.1|30096.1|30145.7|30095.7|30148.9|30098.9|30143|30093|377
1627624500000|2021-07-30 05:55:00|30145.6|30095.6|30141.3|30091.3|30147|30097|30141.3|30091.3|515
1627624800000|2021-07-30 06:00:00|30141.7|30091.7|30138.1|30088.1|30142.1|30107.2|30120.1|30083.9|538
1627625100000|2021-07-30 06:05:00|30138.5|30088.5|30139.9|30089.9|30152.2|30118|30121.4|30084.3|504
1627625400000|2021-07-30 06:10:00|30139.8|30089.8|30157.5|30107.5|30165.5|30126.9|30123.2|30087.2|555
1627625700000|2021-07-30 06:15:00|30157.4|30107.4|30143.6|30123.6|30162.8|30130.5|30141.1|30104.5|482
1627626000000|2021-07-30 06:20:00|30143.3|30123.3|30155.8|30135.8|30171.3|30138.9|30139.5|30104.8|462
1627626300000|2021-07-30 06:25:00|30155.9|30135.9|30173.9|30123.9|30174.4|30139.4|30152.9|30117.6|496
1627626600000|2021-07-30 06:30:00|30174.1|30124.1|30162.2|30142.2|30174.4|30145.9|30155.3|30124.1|568
1627626900000|2021-07-30 06:35:00|30162|30142|30155|30135|30162|30142|30150.5|30130.5|489
1627627200000|2021-07-30 06:40:00|30155.1|30135.1|30191|30141|30191|30150.2|30142.7|30122.7|630
1627627500000|2021-07-30 06:45:00|30191.9|30141.9|30188.6|30138.6|30212.2|30181.6|30161.6|30132|713
1627627800000|2021-07-30 06:50:00|30188.4|30138.4|30163.6|30143.6|30202.2|30179.9|30150.8|30120.5|681
1627628100000|2021-07-30 06:55:00|30163.4|30143.4|30202.4|30152.4|30215.9|30176.3|30160.7|30125.7|773
1627628400000|2021-07-30 07:00:00|30186.2|30166.2|30196.1|30176.1|30209.9|30183.2|30174.8|30140.1|754
1627628700000|2021-07-30 07:05:00|30199.4|30179.4|30186.7|30166.7|30201.7|30181.7|30182.5|30162.5|650
1627629000000|2021-07-30 07:10:00|30185.9|30165.9|30196.3|30176.3|30209.1|30184|30184.1|30153.7|689
1627629300000|2021-07-30 07:15:00|30198.4|30178.4|30197.2|30177.2|30208.4|30188.4|30193.4|30173.4|631
1627629600000|2021-07-30 07:20:00|30199|30179|30170.3|30150.3|30199.3|30179.3|30152|30129.2|685
1627629900000|2021-07-30 07:25:00|30170.4|30150.4|30147.3|30127.3|30171|30151|30144.4|30124.4|586
1627630200000|2021-07-30 07:30:00|30147.9|30127.9|30152.4|30132.4|30155.4|30135.4|30145.4|30125.4|608
1627630500000|2021-07-30 07:35:00|30152.5|30132.5|30150|30130|30153.5|30133.5|30146.5|30126.5|551
1627630800000|2021-07-30 07:40:00|30149.8|30129.8|30141.3|30121.3|30153.5|30133.5|30140.3|30120.3|528
1627631100000|2021-07-30 07:45:00|30141.6|30121.6|30149.8|30129.8|30151.3|30131.3|30141.1|30121.1|499
1627631400000|2021-07-30 07:50:00|30149.7|30129.7|30151.5|30131.5|30156|30136|30147.7|30127.7|539
1627631700000|2021-07-30 07:55:00|30147.5|30127.5|30140.6|30120.6|30151.1|30131.1|30138.3|30118.3|550
1627632000000|2021-07-30 08:00:00|30140.2|30120.2|30109.3|30089.3|30141|30120.5|30107.4|30084.6|660
1627632300000|2021-07-30 08:05:00|30109.2|30089.2|30057.5|30037.5|30109.2|30089.2|30053.7|30033.7|613
1627632600000|2021-07-30 08:10:00|30057.7|30037.7|30062|30042|30064.9|30044.9|30048.1|30028.1|587
1627632900000|2021-07-30 08:15:00|30062.1|30042.1|30055|30035|30062.5|30042.5|30047|30027|499
1627633200000|2021-07-30 08:20:00|30055.4|30035.4|30061.2|30041.2|30061.7|30041.7|30052.5|30032.5|388
1627633500000|2021-07-30 08:25:00|30060.8|30040.8|30058.3|30038.3|30069|30049|30057.8|30037.8|427
1627633800000|2021-07-30 08:30:00|30057.7|30037.7|30083.8|30063.8|30094.5|30074.5|30057.6|30037.6|563
1627634100000|2021-07-30 08:35:00|30084.1|30064.1|30091|30071|30101.6|30081.6|30069.1|30049.1|637
1627634400000|2021-07-30 08:40:00|30090.6|30070.6|30085.5|30065.5|30091.2|30071.2|30083.8|30063.8|468
1627634700000|2021-07-30 08:45:00|30085.9|30065.9|30085.4|30065.4|30087|30067|30082.8|30062.8|441
1627635000000|2021-07-30 08:50:00|30085.6|30065.6|30091.5|30071.5|30097.6|30077.6|30083.2|30063.2|573
1627635300000|2021-07-30 08:55:00|30091.4|30071.4|30066.6|30016.6|30091.8|30071.8|30026.1|30006.1|708
1627635600000|2021-07-30 09:00:00|30064.9|30014.9|30060.1|30040.1|30078.1|30040.1|30045.1|30014.9|731
1627635900000|2021-07-30 09:05:00|30060.2|30040.2|30062.7|30042.7|30073|30053|30058.8|30038.8|478
1627636200000|2021-07-30 09:10:00|30062.5|30042.5|30039.2|30019.2|30073.5|30043.5|30038.1|30014.4|521
1627636500000|2021-07-30 09:15:00|30039.3|30019.3|30040.2|30020.2|30056.6|30027|30034|30005.2|527
1627636800000|2021-07-30 09:20:00|30040.4|30020.4|30018.3|29998.3|30042.3|30020.6|30009.8|29981.7|668
1627637100000|2021-07-30 09:25:00|30017.4|29997.4|30017|29997|30036.4|30005|30013.2|29985.6|618
1627637400000|2021-07-30 09:30:00|30017.2|29997.2|30015|29995|30030.4|29997.7|30008.8|29979.9|612
1627637700000|2021-07-30 09:35:00|30015.2|29995.2|30020.7|30000.7|30028.1|30000.7|29990.9|29965.3|730
1627638000000|2021-07-30 09:40:00|30020.2|30000.2|30020.8|30000.8|30039|30004.8|30010.3|29978.3|550
1627638300000|2021-07-30 09:45:00|30020.5|30000.5|30025.5|30005.5|30049.7|30024.1|30016.3|29996.3|713
1627638600000|2021-07-30 09:50:00|30025.6|30005.6|30044.1|30024.1|30046.7|30026.7|30018.9|29998.9|735
1627638900000|2021-07-30 09:55:00|30039.5|30019.5|30061.5|30041.5|30061.8|30041.8|30037.4|30017.4|739
1627639200000|2021-07-30 10:00:00|30061.2|30041.2|30085.6|30065.6|30090|30070|30060|30040|726
1627639500000|2021-07-30 10:05:00|30085.7|30065.7|30091.1|30071.1|30092.5|30072.5|30082|30062|643
1627639800000|2021-07-30 10:10:00|30091|30071|30112.5|30092.5|30116.4|30096.4|30090.6|30070.6|601
1627640100000|2021-07-30 10:15:00|30111.9|30091.9|30111.3|30091.3|30121.9|30101.9|30107.9|30087.9|683
1627640400000|2021-07-30 10:20:00|30111.4|30091.4|30094.8|30074.8|30113.9|30093.9|30094.6|30074.6|651
1627640700000|2021-07-30 10:25:00|30095|30075|30081.8|30061.8|30101.2|30081.2|30081.3|30061.3|605
1627641000000|2021-07-30 10:30:00|30082.7|30062.7|30075.2|30055.2|30085.1|30065.1|30071.3|30051.3|619
1627641300000|2021-07-30 10:35:00|30075.5|30055.5|30038.5|30018.5|30087.3|30066|30038.5|30018.5|726
1627641600000|2021-07-30 10:40:00|30038.4|30018.4|30063|30043|30063.7|30043.7|30032.6|30012.6|634
1627641900000|2021-07-30 10:45:00|30063.1|30043.1|30044.7|30024.7|30076.9|30046.6|30043.5|30009|631
1627642200000|2021-07-30 10:50:00|30044.8|30024.8|30043|30023|30055.8|30025.1|30033.7|30001.8|547
1627642500000|2021-07-30 10:55:00|30043.3|30023.3|30039.8|30019.8|30054.4|30034.4|30039.3|30019.3|726
1627642800000|2021-07-30 11:00:00|30039.7|30019.7|30030.3|30010.3|30042.8|30022.8|30024.3|30004.3|788
1627643100000|2021-07-30 11:05:00|30030|30010|30011|29991|30030.6|30010.6|29996.8|29976.8|748
1627643400000|2021-07-30 11:10:00|30011.1|29991.1|29998.9|29978.9|30011.6|29991.6|29997.4|29977.4|665
1627643700000|2021-07-30 11:15:00|29999.8|29979.8|29988.6|29968.6|30005|29985|29987.8|29967.8|578
1627644000000|2021-07-30 11:20:00|29988|29968|30000.2|29980.2|30022.8|29981.4|29971.4|29937.9|640
1627644300000|2021-07-30 11:25:00|29999.9|29979.9|30013.1|29993.1|30033.9|30005.8|29999.9|29976.5|701
1627644600000|2021-07-30 11:30:00|30012.9|29992.9|30039|30019|30046.5|30019.4|30005.8|29973.9|662
1627644900000|2021-07-30 11:35:00|30038.6|30018.6|30048.7|30028.7|30062.6|30032.3|30037|30012.5|679
1627645200000|2021-07-30 11:40:00|30048.8|30028.8|30054.9|30034.9|30056.5|30036.5|30048.1|30028.1|485
1627645500000|2021-07-30 11:45:00|30054.8|30034.8|30057.6|30037.6|30079.1|30049.2|30053.1|30026.7|584
1627645800000|2021-07-30 11:50:00|30057.7|30037.7|30042|30022|30058.3|30038.3|30038.8|30018.8|600
1627646100000|2021-07-30 11:55:00|30042.7|30022.7|30063.7|30043.7|30066.3|30046.3|30042.1|30022.1|734
1627646400000|2021-07-30 12:00:00|30064.1|30044.1|30071.2|30051.2|30081.3|30061.3|30064.1|30044.1|609
1627646700000|2021-07-30 12:05:00|30070.4|30050.4|30051.3|30031.3|30074.3|30052.6|30048.6|30020.8|590
1627647000000|2021-07-30 12:10:00|30049.4|30029.4|30046.9|30026.9|30052.4|30032.4|30041.9|30021.9|453
1627647300000|2021-07-30 12:15:00|30047|30027|30047.3|30027.3|30058|30038|30046.1|30026.1|526
1627647600000|2021-07-30 12:20:00|30044.8|30024.8|30025|30005|30044.8|30024.8|30018.2|29985.5|595
1627647900000|2021-07-30 12:25:00|30024.9|30004.9|30043.8|29993.8|30045.3|30006.8|30020.4|29985.7|551
1627648200000|2021-07-30 12:30:00|30043.3|29993.3|30042.7|30022.7|30063.6|30027|30024.6|29983|796
1627648500000|2021-07-30 12:35:00|30042.2|30022.2|30052.6|30032.6|30053.9|30033.9|30038.8|30018.8|562
1627648800000|2021-07-30 12:40:00|30052.4|30032.4|30031.1|30011.1|30056.2|30036.2|30030.3|30000|631
1627649100000|2021-07-30 12:45:00|30031.2|30011.2|30040.3|30020.3|30045.7|30025.7|30027.3|30007.3|674
1627649400000|2021-07-30 12:50:00|30040.1|30020.1|30042.9|30022.9|30056.8|30036.8|30039.7|30019.7|730
1627649700000|2021-07-30 12:55:00|30043.3|30023.3|30042.2|30022.2|30046.5|30026.5|30036.8|30016.8|635
1627650000000|2021-07-30 13:00:00|30040.8|30020.8|30008.3|29988.3|30043.3|30023.3|30004|29984|766
1627650300000|2021-07-30 13:05:00|30008.2|29988.2|30040|30020|30053.6|30031|30006.1|29974.6|685
1627650600000|2021-07-30 13:10:00|30039.6|30019.6|30050.7|30030.7|30054.2|30034.2|30029.8|29999.7|710
1627650900000|2021-07-30 13:15:00|30050.5|30030.5|30036.9|30016.9|30054.7|30034.7|30032|30012|597
1627651200000|2021-07-30 13:20:00|30038.1|30018.1|30031.4|30011.4|30041.7|30021.7|30029.7|30009.7|566
1627651500000|2021-07-30 13:25:00|30030.9|30010.9|30043.1|30023.1|30057.4|30026.1|30030.9|29999|576
1627651800000|2021-07-30 13:30:00|30043.6|30023.6|30041.5|30021.5|30065.6|30032.8|30041.5|30011.3|639
1627652100000|2021-07-30 13:35:00|30041.3|30021.3|30047.1|30027.1|30051.3|30031.3|30040.4|30020.4|535
1627652400000|2021-07-30 13:40:00|30047.2|30027.2|30037.2|30017.2|30048.6|30028.6|30033.3|30013.3|575
1627652700000|2021-07-30 13:45:00|30037.7|30017.7|30043.5|30023.5|30047.6|30027.6|30034|30014|585
1627653000000|2021-07-30 13:50:00|30043.7|30023.7|30050.5|30030.5|30064.5|30037.9|30038.8|30008.6|582
1627653300000|2021-07-30 13:55:00|30050.8|30030.8|30077.1|30027.1|30077.1|30038.2|30038.8|30008.5|540
1627653600000|2021-07-30 14:00:00|30076.2|30026.2|30076.6|30056.6|30084.6|30064.6|30055|30019.7|644
1627653900000|2021-07-30 14:05:00|30076.7|30056.7|30073.3|30053.3|30084.9|30064.9|30066.6|30046.6|550
1627654200000|2021-07-30 14:10:00|30073.2|30053.2|30071.2|30051.2|30094.9|30062.1|30061.1|30025.3|595
1627654500000|2021-07-30 14:15:00|30071.1|30051.1|30097.9|30077.9|30098.4|30078.4|30070.9|30050.9|595
1627654800000|2021-07-30 14:20:00|30098.1|30078.1|30091.5|30071.5|30109.6|30089.6|30089.3|30069.3|648
1627655100000|2021-07-30 14:25:00|30092.9|30072.9|30092.8|30072.8|30099.4|30079.4|30080.4|30060.4|623
1627655400000|2021-07-30 14:30:00|30096.6|30076.6|30137.9|30117.9|30141.8|30121.8|30096.6|30076.6|647
1627655700000|2021-07-30 14:35:00|30138|30118|30151.5|30131.5|30167.9|30134.5|30134.3|30114.3|593
1627656000000|2021-07-30 14:40:00|30151.6|30131.6|30132.4|30112.4|30153.6|30133.6|30126.9|30094|648
1627656300000|2021-07-30 14:45:00|30132.3|30112.3|30152.2|30132.2|30153.6|30133.6|30132.3|30112.3|607
1627656600000|2021-07-30 14:50:00|30152.3|30132.3|30156.1|30136.1|30157.2|30137.2|30144.4|30124.4|642
1627656900000|2021-07-30 14:55:00|30156|30136|30167.3|30147.3|30189|30169|30151.7|30117|748
1627657200000|2021-07-30 15:00:00|30166.5|30146.5|30167.6|30147.6|30185.1|30165.1|30157.2|30137.2|800
1627657500000|2021-07-30 15:05:00|30166.4|30146.4|30169.3|30149.3|30182.8|30162.8|30166.4|30146.4|767
1627657800000|2021-07-30 15:10:00|30169.2|30149.2|30179.9|30159.9|30188.4|30168.4|30168|30148|714
1627658100000|2021-07-30 15:15:00|30180.6|30160.6|30185.6|30165.6|30205.2|30174.4|30178.6|30145.7|613
1627658400000|2021-07-30 15:20:00|30185.5|30165.5|30183.4|30163.4|30191.1|30171.1|30183.4|30163.4|544
1627658700000|2021-07-30 15:25:00|30183.8|30163.8|30192.9|30172.9|30207.9|30175|30175.9|30155.9|580
1627659000000|2021-07-30 15:30:00|30192|30172|30225.2|30175.2|30228.9|30189.9|30186.8|30156.7|642
1627659300000|2021-07-30 15:35:00|30225.7|30175.7|30194.7|30144.7|30225.9|30186.5|30193.5|30143.8|672
1627659600000|2021-07-30 15:40:00|30197|30147|30180.6|30130.6|30197.6|30147.6|30157.5|30098.8|669
1627659900000|2021-07-30 15:45:00|30180.7|30130.7|30160.6|30140.6|30187|30143.9|30159|30124.4|541
1627660200000|2021-07-30 15:50:00|30160.7|30140.7|30165.1|30145.1|30180.4|30146.7|30160.6|30127.3|514
1627660500000|2021-07-30 15:55:00|30165.2|30145.2|30167.9|30147.9|30194.5|30157.7|30165.2|30133|601
1627660800000|2021-07-30 16:00:00|30167.7|30147.7|30195.9|30145.9|30196|30159.4|30167.7|30133|551
1627661100000|2021-07-30 16:05:00|30195.8|30145.8|30195.3|30145.3|30200.5|30162.3|30175.6|30143.2|532
1627661400000|2021-07-30 16:10:00|30195.1|30145.1|30192.1|30142.1|30196|30160.2|30175.7|30139.2|549
1627661700000|2021-07-30 16:15:00|30192.4|30142.4|30195|30145|30196.6|30159.3|30172.1|30137.7|538
1627662000000|2021-07-30 16:20:00|30195.5|30145.5|30190.4|30140.4|30202.1|30164.8|30176.1|30139|600
1627662300000|2021-07-30 16:25:00|30190.7|30140.7|30197|30147|30200.4|30163.9|30172.9|30137.2|537
1627662600000|2021-07-30 16:30:00|30196.6|30146.6|30181.1|30161.1|30202.8|30166|30179.9|30145.6|553
1627662900000|2021-07-30 16:35:00|30181.9|30161.9|30191.8|30141.8|30201.1|30163.9|30173.6|30139.7|460
1627663200000|2021-07-30 16:40:00|30191.3|30141.3|30195.2|30145.2|30196.7|30160|30175.9|30140.7|431
1627663500000|2021-07-30 16:45:00|30195.5|30145.5|30192.9|30142.9|30196.9|30160.5|30178.2|30141|385
1627663800000|2021-07-30 16:50:00|30193.5|30143.5|30197.2|30147.2|30198.5|30162.2|30177.9|30142.9|423
1627664100000|2021-07-30 16:55:00|30197.4|30147.4|30199.2|30149.2|30201.3|30164.6|30176|30138.7|491
1627664400000|2021-07-30 17:00:00|30198.9|30148.9|30198.9|30148.9|30208.6|30168|30185.8|30147.6|571
1627664700000|2021-07-30 17:05:00|30198.5|30148.5|30181.5|30161.5|30201.5|30164.2|30178.5|30144.4|542
1627665000000|2021-07-30 17:10:00|30181.6|30161.6|30194.5|30144.5|30199.1|30162.4|30181.4|30140.2|489
1627665300000|2021-07-30 17:15:00|30194|30144|30239|30189|30239.3|30189.3|30191.6|30141.6|578
1627665600000|2021-07-30 17:20:00|30239.1|30189.1|30232.9|30182.9|30239.9|30189.9|30228.2|30178.2|557
1627665900000|2021-07-30 17:25:00|30233.1|30183.1|30231.4|30181.4|30236.6|30186.6|30227.7|30177.7|502
1627666200000|2021-07-30 17:30:00|30231.7|30181.7|30235.5|30185.5|30236|30186|30230|30180|468
1627666500000|2021-07-30 17:35:00|30235.2|30185.2|30230.6|30180.6|30238.4|30188.4|30229.5|30179.5|479
1627666800000|2021-07-30 17:40:00|30232|30182|30230.4|30180.4|30233.9|30193.1|30213.1|30174.4|485
1627667100000|2021-07-30 17:45:00|30230.9|30180.9|30228.8|30178.8|30232.8|30198.2|30212.6|30177|511
1627667400000|2021-07-30 17:50:00|30229.8|30179.8|30215|30195|30230.5|30196.5|30211|30178.6|572
1627667700000|2021-07-30 17:55:00|30214.7|30194.7|30208.7|30188.7|30233.8|30197.8|30207.7|30176.3|582
1627668000000|2021-07-30 18:00:00|30207.4|30187.4|30209.9|30189.9|30231|30193|30205.3|30171.4|549
1627668300000|2021-07-30 18:05:00|30209.8|30189.8|30213.3|30193.3|30231|30194.9|30205.9|30172|548
1627668600000|2021-07-30 18:10:00|30213.2|30193.2|30232.4|30182.4|30232.6|30195.3|30210.1|30176.8|601
1627668900000|2021-07-30 18:15:00|30231.8|30181.8|30234.1|30184.1|30237.6|30196.7|30212|30178.3|630
1627669200000|2021-07-30 18:20:00|30234|30184|30236.4|30186.4|30242.6|30197|30217|30179.6|620
1627669500000|2021-07-30 18:25:00|30236.5|30186.5|30243.4|30193.4|30245.5|30206.9|30217.7|30183.4|643
1627669800000|2021-07-30 18:30:00|30242.9|30192.9|30244.6|30194.6|30249.9|30213.2|30227.6|30190.1|614
1627670100000|2021-07-30 18:35:00|30243.8|30193.8|30249.2|30199.2|30249.7|30212.9|30227.9|30193.6|525
1627670400000|2021-07-30 18:40:00|30249.5|30199.5|30247|30227|30266.7|30227.5|30232.8|30198.6|530
1627670700000|2021-07-30 18:45:00|30246.3|30226.3|30237|30217|30264.5|30227.9|30236.5|30200.8|596
1627671000000|2021-07-30 18:50:00|30253.4|30203.4|30255|30205|30258.6|30218.6|30235.5|30199.1|589
1627671300000|2021-07-30 18:55:00|30255.1|30205.1|30265.6|30215.6|30291.1|30251.5|30242.8|30203|768
1627671600000|2021-07-30 19:00:00|30265.8|30215.8|30266|30216|30270.4|30231.9|30247.2|30210.4|527
1627671900000|2021-07-30 19:05:00|30265.5|30215.5|30253.5|30233.5|30271.9|30235.9|30247.8|30212.8|439
1627672200000|2021-07-30 19:10:00|30253.1|30233.1|30267.7|30217.7|30271.6|30236.6|30245.5|30210.2|555
1627672500000|2021-07-30 19:15:00|30269.1|30219.1|30253.4|30233.4|30274|30238|30250.8|30218.2|367
1627672800000|2021-07-30 19:20:00|30253.6|30233.6|30275.2|30225.2|30276.9|30239.5|30251.8|30216.7|493
1627673100000|2021-07-30 19:25:00|30275.1|30225.1|30250.7|30230.7|30275.9|30238.6|30249.8|30215.1|404
1627673400000|2021-07-30 19:30:00|30251|30231|30264.9|30214.9|30270.9|30234.1|30248.2|30213.5|382
1627673700000|2021-07-30 19:35:00|30264.5|30214.5|30262.5|30212.5|30268.1|30231.6|30246.8|30211.9|401
1627674000000|2021-07-30 19:40:00|30262.4|30212.4|30261.4|30211.4|30263.9|30227.5|30246.2|30210.9|317
1627674300000|2021-07-30 19:45:00|30261.5|30211.5|30258.3|30208.3|30262.6|30212.6|30255.7|30205.7|369
1627674600000|2021-07-30 19:50:00|30258.5|30208.5|30266.4|30216.4|30272.2|30225.3|30243.9|30207.4|412
1627674900000|2021-07-30 19:55:00|30266.3|30216.3|30267.8|30217.8|30269|30219|30262.5|30212.5|594
1627675200000|2021-07-30 20:00:00|30267.9|30217.9|30261.7|30211.7|30270.9|30220.9|30257.9|30207.9|546
1627675500000|2021-07-30 20:05:00|30261.5|30211.5|30266.7|30216.7|30270.5|30220.5|30258.3|30208.3|490
1627675800000|2021-07-30 20:10:00|30268.1|30218.1|30266.9|30216.9|30269.4|30219.4|30263.1|30213.1|289
1627676100000|2021-07-30 20:15:00|30266.7|30216.7|30264.3|30214.3|30271.3|30221.3|30260.5|30210.5|335
1627676400000|2021-07-30 20:20:00|30265.3|30215.3|30261.1|30211.1|30272|30222|30261.1|30211.1|368
1627676700000|2021-07-30 20:25:00|30261|30211|30262.4|30212.4|30267.3|30217.3|30257.7|30207.7|415
1627677000000|2021-07-30 20:30:00|30258.5|30208.5|30255.3|30205.3|30268.1|30218.1|30251.7|30201.7|432
1627677300000|2021-07-30 20:35:00|30255.6|30205.6|30247|30197|30261.1|30211.1|30239.3|30189.3|386
1627677600000|2021-07-30 20:40:00|30248.1|30198.1|30237.5|30187.5|30250|30199.9|30236.4|30185.9|455
1627677900000|2021-07-30 20:45:00|30232.5|30164.9|30246.5|30149.2|30262.9|30165.1|30227.3|30132.5|540
1627678200000|2021-07-30 20:50:00|30246.2|30147.4|30236.4|30152.3|30248.3|30170.4|30210.6|30128.7|350
1627678500000|2021-07-30 20:55:00|30237|30152.1|30244.5|30151.3|30271.3|30176.7|30212.3|30120.6|321
1627848000000|2021-08-01 20:00:00|30247.4|30120.4|30247.4|30120.4|30247.4|30120.4|30247.4|30120.4|1
1627853700000|2021-08-01 21:35:00|30326.1|30194.1|30329.3|30197.3|30329.6|30215.4|30308.4|30190.4|24
1627854000000|2021-08-01 21:40:00|30308.6|30207.2|30330.1|30198.1|30330.2|30207.2|30308.6|30182.4|12
1627854300000|2021-08-01 21:45:00|30333.6|30201.6|30337.3|30205.3|30340.1|30208.1|30331.4|30199.4|20
1627854600000|2021-08-01 21:50:00|30332.9|30200.9|30338.8|30206.8|30339.7|30207.7|30332.9|30200.9|22
1627854900000|2021-08-01 21:55:00|30328.8|30216.8|30326.8|30219.8|30328.8|30220.2|30325.2|30216.8|4
1627855500000|2021-08-01 22:05:00|30331.7|30224.7|30340|30233|30340|30233|30331.7|30224.7|2
1627855800000|2021-08-01 22:10:00|30335.1|30228.1|30332.2|30225.2|30335.7|30228.7|30324.5|30217.5|36
1627856100000|2021-08-01 22:15:00|30326.7|30219.7|30331.7|30224.7|30341.2|30234.2|30311.7|30204.7|175
1627856400000|2021-08-01 22:20:00|30304.6|30197.6|30315.6|30208.6|30331.4|30224.4|30298.4|30191.4|152
1627856700000|2021-08-01 22:25:00|30303.3|30196.3|30323.1|30216.1|30330.9|30223.9|30303.3|30196.3|161
1627857000000|2021-08-01 22:30:00|30324.2|30217.2|30328.7|30221.7|30330.3|30223.3|30302.3|30195.3|246
1627857300000|2021-08-01 22:35:00|30323.4|30216.4|30322.7|30215.7|30336.7|30229.7|30300.8|30193.8|232
1627857600000|2021-08-01 22:40:00|30318.9|30211.9|30319.2|30212.2|30332.2|30225.2|30314.1|30207.1|234
1627857900000|2021-08-01 22:45:00|30319.1|30212.1|30312|30205|30321.6|30214.6|30307.1|30200.1|264
1627858200000|2021-08-01 22:50:00|30312.7|30205.7|30318.4|30211.4|30331.4|30224.4|30311.5|30204.5|215
1627858500000|2021-08-01 22:55:00|30327|30220|30314.3|30207.3|30327|30220|30302.8|30195.8|218
1627858800000|2021-08-01 23:00:00|30317.8|30210.8|30321.7|30214.7|30328.7|30221.7|30304.1|30197.1|296
1627859100000|2021-08-01 23:05:00|30323.9|30216.9|30317.5|30210.5|30324.2|30217.2|30304.1|30197.1|154
1627859400000|2021-08-01 23:10:00|30316.9|30209.9|30319.2|30212.2|30327.9|30220.9|30292.5|30185.5|215
1627859700000|2021-08-01 23:15:00|30319|30212|30328.7|30221.7|30333.6|30226.6|30313.4|30206.4|168
1627860000000|2021-08-01 23:20:00|30330.7|30223.7|30321|30214|30335.3|30228.3|30319.5|30212.5|116
1627860300000|2021-08-01 23:25:00|30320.3|30213.3|30322.1|30215.1|30332.3|30225.3|30312.5|30205.5|147
1627860600000|2021-08-01 23:30:00|30319.3|30212.3|30326.1|30219.1|30339|30232|30305.3|30198.3|126
1627860900000|2021-08-01 23:35:00|30327|30220|30329.1|30222.1|30332.6|30225.6|30314.6|30207.6|163
1627861200000|2021-08-01 23:40:00|30330|30223|30249.7|30163.7|30333.1|30226.1|30242.1|30135.1|552
1627861500000|2021-08-01 23:45:00|30253.1|30160.7|30249.1|30167.7|30265.2|30169|30245.1|30140.7|260
1627861800000|2021-08-01 23:50:00|30249.6|30167.6|30251.8|30155.5|30259.8|30179|30238.2|30131.2|342
1627862100000|2021-08-01 23:55:00|30244.9|30148.4|30254.5|30147.5|30262.4|30177|30228.9|30133.2|310
1627862400000|2021-08-02 00:00:00|30253.8|30146.8|30253.4|30200.5|30269.1|30213.9|30244.6|30140.7|658
1627862700000|2021-08-02 00:05:00|30253.7|30201.5|30256|30206|30273.8|30217|30251.9|30198.8|499
1627863000000|2021-08-02 00:10:00|30266|30204.8|30251.3|30201.3|30266|30211.9|30248.5|30195|430
1627863300000|2021-08-02 00:15:00|30250.8|30200.8|30254.8|30204.8|30259.8|30209.8|30242.7|30189.5|470
1627863600000|2021-08-02 00:20:00|30254.4|30204.4|30254.6|30204.6|30259.5|30209.5|30244.7|30194.7|391
1627863900000|2021-08-02 00:25:00|30254.1|30204.1|30253.3|30203.3|30256.5|30206.5|30244.6|30194.6|310
1627864200000|2021-08-02 00:30:00|30253|30203|30252.6|30202.6|30263.4|30213.4|30249.2|30199.2|516
1627864500000|2021-08-02 00:35:00|30253|30203|30247.2|30197.2|30258.8|30208.8|30243.8|30193.8|381
1627864800000|2021-08-02 00:40:00|30248.1|30198.1|30248.3|30198.3|30253.2|30203.2|30241.7|30191.7|317
1627865100000|2021-08-02 00:45:00|30248.5|30198.5|30251.1|30201.1|30261.3|30211.3|30245.6|30195.6|386
1627865400000|2021-08-02 00:50:00|30251.9|30201.9|30250.4|30200.4|30258.6|30208.6|30240.1|30188.5|523
1627865700000|2021-08-02 00:55:00|30250|30200|30247.9|30197.9|30255.3|30205.3|30244|30192.2|476
1627866000000|2021-08-02 01:00:00|30247.8|30197.8|30248.2|30198.2|30253.6|30203.6|30244|30194|554
1627866300000|2021-08-02 01:05:00|30247.7|30197.7|30251.5|30201.5|30257.3|30207.3|30242.3|30192.3|521
1627866600000|2021-08-02 01:10:00|30251.7|30201.7|30245.3|30195.3|30258.8|30208.8|30243.1|30193.1|448
1627866900000|2021-08-02 01:15:00|30244.9|30194.9|30238.2|30188.2|30252.1|30202.1|30238.2|30188.2|455
1627867200000|2021-08-02 01:20:00|30238.6|30188.6|30245.2|30195.2|30248.7|30198.7|30238|30188|396
1627867500000|2021-08-02 01:25:00|30245.1|30195.1|30245.5|30195.5|30248.3|30198.3|30238.6|30188.6|405
1627867800000|2021-08-02 01:30:00|30245.7|30195.7|30259.9|30209.9|30265.5|30215.5|30244.8|30194.8|565
1627868100000|2021-08-02 01:35:00|30258.7|30208.7|30257.5|30207.5|30265.1|30215.1|30249.7|30199.7|550
1627868400000|2021-08-02 01:40:00|30258.6|30208.6|30254.2|30204.2|30262|30212|30251.5|30201.5|447
1627868700000|2021-08-02 01:45:00|30253.7|30203.7|30265.3|30215.3|30271.1|30221.1|30253.7|30203.7|451
1627869000000|2021-08-02 01:50:00|30265.6|30215.6|30265.8|30215.8|30269.4|30219.4|30257.1|30207.1|494
1627869300000|2021-08-02 01:55:00|30265.5|30215.5|30263.8|30213.8|30270.6|30220.6|30255.2|30205.2|495
1627869600000|2021-08-02 02:00:00|30259.4|30209.4|30274|30224|30275.7|30225.7|30259.4|30209.4|450
1627869900000|2021-08-02 02:05:00|30270.1|30220.1|30267.7|30217.7|30276.5|30226.5|30262.7|30212.7|553
1627870200000|2021-08-02 02:10:00|30267.3|30217.3|30264.6|30214.6|30270.7|30220.7|30257.9|30207.9|527
1627870500000|2021-08-02 02:15:00|30265.1|30215.1|30261.3|30211.3|30269.9|30219.9|30257.6|30207.6|454
1627870800000|2021-08-02 02:20:00|30261.4|30211.4|30256.2|30206.2|30264.8|30214.8|30255.2|30205.2|415
1627871100000|2021-08-02 02:25:00|30256.1|30206.1|30257|30207|30262.6|30212.6|30252.8|30202.8|374
1627871400000|2021-08-02 02:30:00|30257.4|30207.4|30256.2|30206.2|30259.5|30209.5|30246.9|30196.9|458
1627871700000|2021-08-02 02:35:00|30256|30206|30248.2|30198.2|30257.5|30207.5|30242.6|30192.6|418
1627872000000|2021-08-02 02:40:00|30248.4|30198.4|30248|30198|30252.3|30202.3|30238.4|30188.4|403
1627872300000|2021-08-02 02:45:00|30251.1|30201.1|30245.5|30195.5|30253|30203|30240.4|30190.4|448
1627872600000|2021-08-02 02:50:00|30246|30196|30237.9|30187.9|30249.2|30199.2|30237.8|30187.8|386
1627872900000|2021-08-02 02:55:00|30237.8|30187.8|30233.9|30183.9|30242.4|30192.4|30232.6|30182.6|367
1627873200000|2021-08-02 03:00:00|30233.7|30183.7|30234.9|30184.9|30242.6|30192.6|30233.2|30183.2|456
1627873500000|2021-08-02 03:05:00|30233.8|30183.8|30234.7|30184.7|30239|30189|30230.4|30180.4|460
1627873800000|2021-08-02 03:10:00|30235.7|30185.7|30236.2|30186.2|30241.6|30191.6|30231.5|30181.5|362
1627874100000|2021-08-02 03:15:00|30236.5|30186.5|30233.8|30183.8|30240.1|30190.1|30231.6|30181.6|429
1627874400000|2021-08-02 03:20:00|30233.6|30183.6|30231.3|30181.3|30239|30189|30228.7|30178.7|519
1627874700000|2021-08-02 03:25:00|30231.4|30181.4|30234.6|30184.6|30236.8|30186.8|30229.6|30179.6|525
1627875000000|2021-08-02 03:30:00|30234.7|30184.7|30230.3|30180.3|30235.7|30185.7|30228.6|30178.6|434
1627875300000|2021-08-02 03:35:00|30233.5|30183.5|30234|30184|30237.6|30187.6|30227.8|30177.8|282
1627875600000|2021-08-02 03:40:00|30233.8|30183.8|30231.9|30181.9|30238.5|30188.5|30229.8|30179.8|350
1627875900000|2021-08-02 03:45:00|30231.8|30181.8|30232.4|30182.4|30239.2|30189.2|30228.3|30178.3|285
1627876200000|2021-08-02 03:50:00|30233.3|30183.3|30232.7|30182.7|30238.2|30188.2|30228.2|30178.2|297
1627876500000|2021-08-02 03:55:00|30232.9|30182.9|30232|30182|30237.5|30187.5|30230|30180|406
1627876800000|2021-08-02 04:00:00|30235.4|30185.4|30230.2|30180.2|30238.4|30188.4|30230.1|30180.1|257
1627877100000|2021-08-02 04:05:00|30230.3|30180.3|30231.9|30181.9|30237.6|30187.6|30229.4|30179.4|215
1627877400000|2021-08-02 04:10:00|30231.4|30181.4|30231.1|30181.1|30240.4|30190.4|30229.4|30179.4|235
1627877700000|2021-08-02 04:15:00|30231.3|30181.3|30230.9|30180.9|30235.9|30185.9|30228.3|30178.3|230
1627878000000|2021-08-02 04:20:00|30231.1|30181.1|30227.1|30177.1|30233.4|30183.4|30225|30175|271
1627878300000|2021-08-02 04:25:00|30228.8|30178.8|30229.2|30179.2|30233.7|30183.7|30224.8|30174.8|207
1627878600000|2021-08-02 04:30:00|30229.3|30179.3|30233|30183|30234.1|30184.1|30226.4|30176.4|237
1627878900000|2021-08-02 04:35:00|30233.5|30183.5|30231.1|30181.1|30236.7|30186.7|30228.6|30178.6|225
1627879200000|2021-08-02 04:40:00|30231.8|30181.8|30234.4|30184.4|30237.6|30187.6|30230.8|30180.8|267
1627879500000|2021-08-02 04:45:00|30232.8|30182.8|30236.9|30186.9|30242.8|30192.8|30230.5|30180.5|254
1627879800000|2021-08-02 04:50:00|30236.8|30186.8|30242.2|30192.2|30246.7|30196.7|30232.1|30182.1|245
1627880100000|2021-08-02 04:55:00|30241.1|30191.1|30284.4|30234.4|30344.3|30254.2|30238.8|30188.8|518
1627880400000|2021-08-02 05:00:00|30284.5|30234.5|30275.4|30225.4|30290.2|30240.2|30266|30216|358
1627880700000|2021-08-02 05:05:00|30277.4|30227.4|30277.3|30227.3|30282.2|30232.2|30270.2|30220.2|327
1627881000000|2021-08-02 05:10:00|30277.5|30227.5|30274.6|30224.6|30281.2|30231.2|30271.4|30221.4|307
1627881300000|2021-08-02 05:15:00|30275.3|30225.3|30269.7|30219.7|30280.4|30230.4|30266.2|30216.2|334
1627881600000|2021-08-02 05:20:00|30269.9|30219.9|30255.8|30205.8|30271.9|30221.9|30254.8|30204.8|385
1627881900000|2021-08-02 05:25:00|30255.6|30205.6|30245.2|30195.2|30257.8|30207.8|30224.1|30174.1|469
1627882200000|2021-08-02 05:30:00|30244.8|30194.8|30242.7|30192.7|30244.8|30194.8|30238.6|30188.6|393
1627882500000|2021-08-02 05:35:00|30240.5|30190.5|30242.7|30192.7|30250.1|30200.1|30235.5|30185.5|408
1627882800000|2021-08-02 05:40:00|30240.3|30190.3|30236.8|30186.8|30242.8|30192.8|30232.3|30182.3|370
1627883100000|2021-08-02 05:45:00|30235.6|30185.6|30235.6|30185.6|30238.4|30188.4|30229.9|30179.9|395
1627883400000|2021-08-02 05:50:00|30235.3|30185.3|30234.3|30184.3|30237.9|30187.9|30230.5|30180.5|406
1627883700000|2021-08-02 05:55:00|30234.6|30184.6|30253.2|30203.2|30253.9|30203.9|30234.1|30184.1|419
1627884000000|2021-08-02 06:00:00|30251.6|30201.6|30232.4|30212.4|30258.7|30222.7|30230.7|30197.7|616
1627884300000|2021-08-02 06:05:00|30231.9|30211.9|30221.7|30201.7|30242.5|30211.9|30218.1|30185.1|497
1627884600000|2021-08-02 06:10:00|30221.3|30201.3|30221.6|30201.6|30243|30208.7|30216.5|30184.3|509
1627884900000|2021-08-02 06:15:00|30221.7|30201.7|30223.7|30173.7|30238|30207|30208.4|30172.1|490
1627885200000|2021-08-02 06:20:00|30224.4|30174.4|30210.9|30190.9|30228|30192.7|30205.4|30171.1|544
1627885500000|2021-08-02 06:25:00|30210.5|30190.5|30210.5|30190.5|30233|30200.2|30206.1|30173.9|622
1627885800000|2021-08-02 06:30:00|30210.3|30190.3|30200.6|30180.6|30220.2|30199|30192.2|30094.8|684
1627886100000|2021-08-02 06:35:00|30201.3|30181.3|30223.3|30203.3|30224.1|30204.1|30200.6|30165.3|458
1627886400000|2021-08-02 06:40:00|30222.5|30202.5|30224.5|30204.5|30227.8|30207.8|30219.5|30199.5|476
1627886700000|2021-08-02 06:45:00|30224.4|30204.4|30223.4|30203.4|30228.9|30208.9|30221.7|30201.7|436
1627887000000|2021-08-02 06:50:00|30224.1|30204.1|30214.7|30194.7|30227.9|30207.9|30213.4|30193.4|405
1627887300000|2021-08-02 06:55:00|30215.6|30195.6|30177.2|30127.2|30218.7|30195.9|30157.1|30122.2|852
1627887600000|2021-08-02 07:00:00|30177|30127|30140.9|30120.9|30183.1|30147.6|30137.4|30114.3|749
1627887900000|2021-08-02 07:05:00|30140.7|30120.7|30134.9|30114.9|30147.5|30124|30129.2|30097.5|721
1627888200000|2021-08-02 07:10:00|30135.1|30115.1|30139.9|30119.9|30141.2|30121.2|30131.1|30111.1|519
1627888500000|2021-08-02 07:15:00|30139.7|30119.7|30144.2|30124.2|30158.4|30125.1|30138.9|30106.4|527
1627888800000|2021-08-02 07:20:00|30144.6|30124.6|30129.3|30109.3|30145.4|30125.4|30127.7|30107.7|510
1627889100000|2021-08-02 07:25:00|30129.2|30109.2|30122.7|30102.7|30136.7|30110.1|30116.6|30085.8|473
1627889400000|2021-08-02 07:30:00|30121.9|30101.9|30088.6|30068.6|30125.2|30105.2|30084.5|30048.4|565
1627889700000|2021-08-02 07:35:00|30088.5|30068.5|30082.3|30062.3|30113.5|30081|30077.2|30057.2|490
1627890000000|2021-08-02 07:40:00|30082.4|30062.4|30078.8|30058.8|30082.7|30062.7|30072|30052|407
1627890300000|2021-08-02 07:45:00|30078.9|30058.9|30061.9|30041.9|30086.2|30058.9|30058.5|30023.1|537
1627890600000|2021-08-02 07:50:00|30062.9|30042.9|30054.1|30034.1|30079.7|30046|30051.5|30018.8|661
1627890900000|2021-08-02 07:55:00|30054.2|30034.2|30118.6|30068.6|30118.6|30080.2|30052.9|30032.9|722
1627891200000|2021-08-02 08:00:00|30120.1|30070.1|30049|30029|30120.1|30084.6|30048.6|30023.8|732
1627891500000|2021-08-02 08:05:00|30048.9|30028.9|30029|30009|30050|30030|30023.5|29990.9|666
1627891800000|2021-08-02 08:10:00|30029.3|30009.3|30043.3|30023.3|30058|30023.3|30021.4|29985.9|774
1627892100000|2021-08-02 08:15:00|30043.2|30023.2|30038.9|30018.9|30050.5|30030.5|30033.3|30013.3|700
1627892400000|2021-08-02 08:20:00|30038.4|30018.4|30033|30013|30041.6|30021.6|30030.3|30010.3|674
1627892700000|2021-08-02 08:25:00|30032.9|30012.9|30035.8|30015.8|30038.7|30018.7|30031.5|30011.5|553
1627893000000|2021-08-02 08:30:00|30036.1|30016.1|30033.4|30013.4|30039.9|30019.9|30030.2|30010.2|513
1627893300000|2021-08-02 08:35:00|30033.6|30013.6|30031.3|30011.3|30037.7|30017.7|30023.1|30003.1|531
1627893600000|2021-08-02 08:40:00|30034.2|30014.2|30032.5|30012.5|30047.6|30027.6|30017.3|29997.3|636
1627893900000|2021-08-02 08:45:00|30032.4|30012.4|30042.9|30022.9|30078.7|30044.1|30030.7|29996.5|609
1627894200000|2021-08-02 08:50:00|30042.4|30022.4|30041.6|30021.6|30043.8|30023.8|30036.6|30016.6|421
1627894500000|2021-08-02 08:55:00|30041.7|30021.7|30021.6|30001.6|30063.9|30027.3|29990.2|29959.3|653
1627894800000|2021-08-02 09:00:00|30023.2|30003.2|30052|30032|30068.7|30037.6|30021.7|29987.2|611
1627895100000|2021-08-02 09:05:00|30052.4|30032.4|30039|30019|30069.1|30035.2|30037.1|30017.1|505
1627895400000|2021-08-02 09:10:00|30038.7|30018.7|30039.1|30019.1|30053.7|30025.2|30035.2|30001.3|576
1627895700000|2021-08-02 09:15:00|30039|30019|30011|29991|30040.7|30020.7|30008.5|29974.3|633
1627896000000|2021-08-02 09:20:00|30011.1|29991.1|30018.1|29998.1|30032.1|29999.9|30011.1|29978.1|575
1627896300000|2021-08-02 09:25:00|30018.9|29998.9|30032.8|30012.8|30049.4|30016.5|30016|29996|640
1627896600000|2021-08-02 09:30:00|30031.7|30011.7|30034.4|30014.4|30047.3|30015.7|30031.3|29995.7|475
1627896900000|2021-08-02 09:35:00|30034.5|30014.5|30031.4|30011.4|30048.6|30017.6|30029.9|29995.3|467
1627897200000|2021-08-02 09:40:00|30031.5|30011.5|30031.2|30011.2|30036.1|30016.1|30026.8|30006.8|507
1627897500000|2021-08-02 09:45:00|30032|30012|30022.8|30002.8|30036.3|30016.3|30021.2|30001.2|560
1627897800000|2021-08-02 09:50:00|30022.9|30002.9|30013.1|29993.1|30032|30006.4|30012.9|29982|599
1627898100000|2021-08-02 09:55:00|30013|29993|29999.3|29979.3|30020.9|29995.1|29997.3|29969.9|654
1627898400000|2021-08-02 10:00:00|29999.4|29979.4|30017.8|29997.8|30043.9|30014.8|29996|29976|732
1627898700000|2021-08-02 10:05:00|30019.5|29999.5|30024.3|30004.3|30036.7|30004.4|30017.5|29986.7|430
1627899000000|2021-08-02 10:10:00|30024.1|30004.1|30030.6|30010.6|30041|30012.1|30018.5|29991|558
1627899300000|2021-08-02 10:15:00|30030.7|30010.7|30032.9|30012.9|30048.5|30013.8|30028.3|29996.9|560
1627899600000|2021-08-02 10:20:00|30033|30013|30042.5|30022.5|30048.8|30025.1|30032.8|29998.1|511
1627899900000|2021-08-02 10:25:00|30042.3|30022.3|30044.8|30024.8|30046.6|30026.6|30040.3|30020.3|432
1627900200000|2021-08-02 10:30:00|30044.9|30024.9|30045.4|30025.4|30058.7|30027.4|30040.6|30004.2|507
1627900500000|2021-08-02 10:35:00|30045.5|30025.5|30041.2|30021.2|30059|30031.7|30040|30008.7|494
1627900800000|2021-08-02 10:40:00|30041.3|30021.3|30038.3|30018.3|30042.7|30022.7|30035.9|30015.9|463
1627901100000|2021-08-02 10:45:00|30038.2|30018.2|30033.3|30013.3|30056.9|30024.6|30032.9|30006.9|427
1627901400000|2021-08-02 10:50:00|30033.4|30013.4|30042.5|30022.5|30043.1|30023.1|30028.7|30008.7|423
1627901700000|2021-08-02 10:55:00|30042.2|30022.2|30040.4|30020.4|30046.2|30026.2|30038.7|30018.7|449
1627902000000|2021-08-02 11:00:00|30040.6|30020.6|30047|30027|30048.2|30028.2|30040.1|30020.1|488
1627902300000|2021-08-02 11:05:00|30046.9|30026.9|30036.5|30016.5|30047.4|30027.4|30036|30016|391
1627902600000|2021-08-02 11:10:00|30036.4|30016.4|30044.3|30024.3|30045|30025|30035.8|30015.8|433
1627902900000|2021-08-02 11:15:00|30044.1|30024.1|30039.1|30019.1|30044.2|30024.2|30036.7|30016.7|491
1627903200000|2021-08-02 11:20:00|30038.6|30018.6|30048.3|30028.3|30048.7|30028.7|30037.3|30017.3|525
1627903500000|2021-08-02 11:25:00|30048.4|30028.4|30040|30020|30048.8|30028.8|30032.9|30012.9|459
1627903800000|2021-08-02 11:30:00|30039.9|30019.9|30040|30020|30054|30022.5|30037.4|30003|434
1627904100000|2021-08-02 11:35:00|30040.2|30020.2|30042.5|30022.5|30044.2|30024.2|30038.8|30018.8|458
1627904400000|2021-08-02 11:40:00|30042.7|30022.7|30043.3|30023.3|30045.8|30025.8|30039.9|30019.9|424
1627904700000|2021-08-02 11:45:00|30043.1|30023.1|30052.4|30032.4|30068|30033.3|30042.1|30008.6|580
1627905000000|2021-08-02 11:50:00|30052.1|30032.1|30049.4|29999.4|30059.3|30035.6|30042.2|29996|586
1627905300000|2021-08-02 11:55:00|30049.3|29999.3|30000.6|29980.6|30049.4|29999.4|29995.5|29960.3|759
1627905600000|2021-08-02 12:00:00|30000.5|29980.5|30002.3|29982.3|30023.4|29988.3|29996.5|29961.9|697
1627905900000|2021-08-02 12:05:00|30004|29984|29979|29959|30004.7|29984.7|29976.1|29941.5|618
1627906200000|2021-08-02 12:10:00|29979.2|29959.2|29958.5|29938.5|29995.8|29962.4|29947.7|29915|643
1627906500000|2021-08-02 12:15:00|29959.2|29939.2|29967.3|29947.3|29982.2|29948.8|29953|29916.6|703
1627906800000|2021-08-02 12:20:00|29967.4|29947.4|29989.4|29969.4|29995.9|29975.9|29966.1|29946.1|771
1627907100000|2021-08-02 12:25:00|29989.5|29969.5|29966.3|29946.3|29993.6|29973.5|29953.4|29929|716
1627907400000|2021-08-02 12:30:00|29966.1|29946.1|29988|29968|30011.3|29974.4|29962.6|29942.6|777
1627907700000|2021-08-02 12:35:00|29987.8|29967.8|30012.1|29992.1|30030.8|30004.3|29986.9|29953.6|700
1627908000000|2021-08-02 12:40:00|30011.2|29991.2|30014.2|29994.2|30029.2|30001.6|30004.8|29972.5|651
1627908300000|2021-08-02 12:45:00|30012|29992|29998.8|29978.8|30022.1|29997.1|29992|29963.8|639
1627908600000|2021-08-02 12:50:00|29999.3|29979.3|30038.2|30018.2|30054.3|30020.4|29986.8|29965.3|648
1627908900000|2021-08-02 12:55:00|30036.7|30016.7|30036.2|30016.2|30053.2|30028.4|30025.9|29991.3|726
1627909200000|2021-08-02 13:00:00|30035.9|30015.9|30025.1|30005.1|30042.7|30022.7|30016.2|29996.2|648
1627909500000|2021-08-02 13:05:00|30025.4|30005.4|30020.2|30000.2|30025.4|30005.4|30018.3|29998.3|444
1627909800000|2021-08-02 13:10:00|30020.9|30000.9|30013.7|29993.7|30022.8|30002.8|30011.9|29991.9|436
1627910100000|2021-08-02 13:15:00|30013.8|29993.8|30018.8|29998.8|30030.7|30002.5|30010.6|29978.7|469
1627910400000|2021-08-02 13:20:00|30018.7|29998.7|30014.7|29994.7|30035.6|30001.4|30011.6|29983.6|493
1627910700000|2021-08-02 13:25:00|30014.9|29994.9|30016.9|29996.9|30031.8|29999.4|30011.3|29981.8|584
1627911000000|2021-08-02 13:30:00|30018|29998|29970.5|29950.5|30021.1|29999.6|29970.5|29948.3|762
1627911300000|2021-08-02 13:35:00|29970.2|29950.2|29961.4|29941.4|29985.5|29951.2|29945.7|29925.7|735
1627911600000|2021-08-02 13:40:00|29961.1|29941.1|29998.7|29948.7|29999.9|29963.4|29959.3|29934.1|666
1627911900000|2021-08-02 13:45:00|29998.4|29948.4|29997.5|29977.5|30037.1|30001.7|29978.6|29943.6|770
1627912200000|2021-08-02 13:50:00|29998.5|29978.5|30024.7|30004.7|30046.2|30016.2|29994.1|29968.2|783
1627912500000|2021-08-02 13:55:00|30024.9|30004.9|30025.6|29975.6|30032.9|30006.9|30007.7|29971|707
1627912800000|2021-08-02 14:00:00|30016.4|29966.4|30007.9|29987.9|30034.2|30001.7|29998.2|29962.9|962
1627913100000|2021-08-02 14:05:00|30006.7|29986.7|30041.2|29991.2|30041.9|30002.9|30003.8|29973.9|779
1627913400000|2021-08-02 14:10:00|30040.3|29990.3|30030|29980|30042.3|29992.3|30023.9|29973.9|687
1627913700000|2021-08-02 14:15:00|30029.7|29979.7|30019.6|29969.6|30033.9|29990.9|29996.2|29946.2|814
1627914000000|2021-08-02 14:20:00|30020.5|29970.5|30016.7|29996.7|30033.8|29999|29996.4|29963.1|783
1627914300000|2021-08-02 14:25:00|30016.9|29996.9|30036.9|30016.9|30040.2|30017.6|30013.2|29988.6|664
1627914600000|2021-08-02 14:30:00|30036.3|30016.3|30075.2|30025.2|30075.6|30041.3|30033.5|30007.4|693
1627914900000|2021-08-02 14:35:00|30075|30025|30041.9|30021.9|30075.6|30038.8|30037.7|30001.6|760
1627915200000|2021-08-02 14:40:00|30041.7|30021.7|30026.6|30006.6|30052.9|30032.9|30026.6|30001.8|759
1627915500000|2021-08-02 14:45:00|30026.8|30006.8|30016.3|29996.3|30044.4|30013.8|29994.8|29962|803
1627915800000|2021-08-02 14:50:00|30016.2|29996.2|30029.3|30009.3|30047.1|30016.3|30012.1|29986.8|777
1627916100000|2021-08-02 14:55:00|30028.6|30008.6|30023.5|30003.5|30056.8|30021.2|30021.4|29989|899
1627916400000|2021-08-02 15:00:00|30023.1|30003.1|30024.6|30004.6|30030|30006.9|30003.5|29969.2|783
1627916700000|2021-08-02 15:05:00|30024.5|30004.5|30035|30015|30037.1|30017.1|30023.9|30003.9|584
1627917000000|2021-08-02 15:10:00|30034.9|30014.9|30030.6|30010.6|30036|30016|30029.3|30009.3|498
1627917300000|2021-08-02 15:15:00|30029.9|30009.9|30013.1|29993.1|30030.6|30010.6|30011.3|29977.9|532
1627917600000|2021-08-02 15:20:00|30013.2|29993.2|30019.1|29969.1|30031.4|30002.2|30002.1|29967.3|515
1627917900000|2021-08-02 15:25:00|30018.5|29968.5|30038.8|29988.4|30044.1|30006.5|30004.9|29968.1|689
1627918200000|2021-08-02 15:30:00|30038.7|29984.1|30050.1|29983.5|30059.3|30002.4|30018.8|29968.8|786
1627918500000|2021-08-02 15:35:00|30050|29984.3|30048.9|29978.4|30066.9|29998.5|30033.5|29968|850
1627918800000|2021-08-02 15:40:00|30051.1|29981.1|30057|29987.4|30065.6|30005.6|30041.7|29971.7|793
1627919100000|2021-08-02 15:45:00|30059.3|29988.1|30039|29989|30060.3|29992.3|30027.5|29977.5|674
1627919400000|2021-08-02 15:50:00|30039.5|29989.5|30032.5|29982.5|30109.1|30007.5|30022.9|29973.8|641
1627919700000|2021-08-02 15:55:00|30032|29982|30039|29989|30040.5|30004|30020|29979.2|671
1627920000000|2021-08-02 16:00:00|30040.1|29990.1|30052.3|30002.3|30140.9|30033.9|30024.5|29972|725
1627920300000|2021-08-02 16:05:00|30048.8|29998.8|30036.5|30016.5|30059.1|30019.7|30029.4|29991.9|640
1627920600000|2021-08-02 16:10:00|30036.6|30016.6|30021.9|30001.9|30049.7|30018.3|30021.6|29986.8|538
1627920900000|2021-08-02 16:15:00|30021.8|30001.8|30047.7|29997.7|30049.8|30015|30021.8|29987.4|569
1627921200000|2021-08-02 16:20:00|30048|29998|30034|30014|30050.1|30016.3|30028.9|29994.4|530
1627921500000|2021-08-02 16:25:00|30033.9|30013.9|30030.7|30010.7|30052|30016.5|30026.5|29991|511
1627921800000|2021-08-02 16:30:00|30030.4|30010.4|30027.1|30007.1|30045.7|30011.3|30024.3|29989.7|507
1627922100000|2021-08-02 16:35:00|30027|30007|30025.2|30005.2|30041.7|30008.9|30022.6|29986|450
1627922400000|2021-08-02 16:40:00|30025.1|30005.1|30037.6|29987.6|30045.6|30008.7|30020.9|29986.4|498
1627922700000|2021-08-02 16:45:00|30037.5|29987.5|30025.6|30005.6|30044.9|30009.7|30021.7|29982.9|487
1627923000000|2021-08-02 16:50:00|30025.5|30005.5|30041.6|29991.6|30060|30010|30024.5|29985.7|590
1627923300000|2021-08-02 16:55:00|30041.5|29991.5|30023.1|30003.1|30045.4|30012.5|30023.1|29987.2|501
1627923600000|2021-08-02 17:00:00|30023.4|30003.4|30046.4|29996.4|30048.6|30015.5|30021.4|29984.5|510
1627923900000|2021-08-02 17:05:00|30045.6|29995.6|30033.5|30013.5|30048.8|30014.6|30027.1|29993.2|515
1627924200000|2021-08-02 17:10:00|30035|30015|30026.3|30006.3|30046.1|30017.2|30026.3|29993.1|532
1627924500000|2021-08-02 17:15:00|30026.6|30006.6|30023.2|30003.2|30029.9|30009.9|30022.8|30002.8|515
1627924800000|2021-08-02 17:20:00|30023.4|30003.4|30049.1|29999.1|30055.7|30008.1|30023.4|29991.2|623
1627925100000|2021-08-02 17:25:00|30049.4|29999.4|30047.4|29997.4|30054.3|30004.3|30045.8|29995.8|537
1627925400000|2021-08-02 17:30:00|30047.8|29997.8|30048.2|29998.2|30055|30005|30045.4|29995.4|507
1627925700000|2021-08-02 17:35:00|30048|29998|30048.8|29998.8|30054.3|30014.6|30033.8|29997.5|530
1627926000000|2021-08-02 17:40:00|30048.1|29998.1|30050.2|30000.2|30055.2|30018|30032.4|29998.1|632
1627926300000|2021-08-02 17:45:00|30050|30000|30035.2|30015.2|30053.6|30017.5|30031.6|29999|469
1627926600000|2021-08-02 17:50:00|30035.4|30015.4|30031.5|30011.5|30050.4|30015.4|30030.4|29995.7|477
1627926900000|2021-08-02 17:55:00|30031.3|30011.3|30051.1|30001.1|30054.6|30014.4|30028.4|29991.9|530
1627927200000|2021-08-02 18:00:00|30050.3|30000.3|30055.1|30005.1|30056.9|30016.6|30032.9|29999.4|521
1627927500000|2021-08-02 18:05:00|30055.6|30005.6|30050.7|30000.7|30056.1|30006.1|30049.4|29999.4|444
1627927800000|2021-08-02 18:10:00|30050.3|30000.3|30049.2|29999.2|30053|30018.4|30032.1|29997|420
1627928100000|2021-08-02 18:15:00|30049|29999|30030.2|30010.2|30049.5|30014|30027.3|29994.7|341
1627928400000|2021-08-02 18:20:00|30030.8|30010.8|30030.9|30010.9|30033.9|30013.9|30028.6|30008.6|372
1627928700000|2021-08-02 18:25:00|30031.7|30011.7|30032.3|30012.3|30035.4|30015.4|30030.5|30010.5|381
1627929000000|2021-08-02 18:30:00|30032.4|30012.4|30023.2|30003.2|30055.2|30016.2|30021.4|29987.5|492
1627929300000|2021-08-02 18:35:00|30023.5|30003.5|30025.5|30005.5|30042.3|30006.5|30022|29987.4|369
1627929600000|2021-08-02 18:40:00|30025.6|30005.6|30026.6|30006.6|30029|30009|30024|30004|419
1627929900000|2021-08-02 18:45:00|30027|30007|30029.2|30009.2|30031.1|30011.1|30023.3|30003.3|336
1627930200000|2021-08-02 18:50:00|30028.9|30008.9|30023.2|30003.2|30030.7|30010.7|30023.1|30003.1|353
1627930500000|2021-08-02 18:55:00|30025.1|30005.1|30025.4|30005.4|30030.2|30010.2|30021.2|30001.2|399
1627930800000|2021-08-02 19:00:00|30026.8|30006.8|30026.3|30006.3|30028.9|30008.9|30023.5|30003.5|402
1627931100000|2021-08-02 19:05:00|30026.7|30006.7|30015.2|29995.2|30040.9|30007.3|30011.7|29973|561
1627931400000|2021-08-02 19:10:00|30015.4|29995.4|30019.6|29999.6|30036.2|30001.7|30013.3|29979.2|501
1627931700000|2021-08-02 19:15:00|30019.7|29999.7|30020.1|30000.1|30036.6|30001|30016.8|29981.5|419
1627932000000|2021-08-02 19:20:00|30020.6|30000.6|30021.3|30001.3|30039.6|30004.3|30019.2|29987|447
1627932300000|2021-08-02 19:25:00|30020.6|30000.6|30023.4|30003.4|30040.6|30006.3|30019.8|29988.6|409
1627932600000|2021-08-02 19:30:00|30022.9|30002.9|30024.9|30004.9|30025.6|30005.6|30021.3|30001.3|432
1627932900000|2021-08-02 19:35:00|30024.7|30004.7|30026.3|30006.3|30041.9|30008|30023.5|29990|455
1627933200000|2021-08-02 19:40:00|30026.7|30006.7|30046.5|29996.5|30063.5|30008.4|30025.6|29991.8|543
1627933500000|2021-08-02 19:45:00|30053.4|29999.4|30078.1|29993.3|30088.9|30009.2|30053.4|29986|399
1627933800000|2021-08-02 19:50:00|30078.5|29993.9|30068.3|29993.3|30097.5|30001.8|30058.6|29979.1|514
1627934100000|2021-08-02 19:55:00|30066.2|29991.2|30054|29979.3|30072.1|29998|30041.5|29975.9|628
1627934400000|2021-08-02 20:00:00|30053.9|29979.2|30051.3|29982.6|30075|29996|30037.1|29974.4|566
1627934700000|2021-08-02 20:05:00|30056.2|29984.3|30039.6|29988.1|30061.5|29994.3|30032.9|29973.5|372
1627935000000|2021-08-02 20:10:00|30039.4|29989.5|30035.8|29985.8|30053.9|29996.3|30031.1|29978.6|404
1627935300000|2021-08-02 20:15:00|30034.9|29984.9|30038.5|29988.5|30043|29993|30031.4|29981.4|265
1627935600000|2021-08-02 20:20:00|30038|29988|30037.7|29987.1|30044|29993.7|30028.5|29978.5|346
1627935900000|2021-08-02 20:25:00|30038.6|29988.6|30033.9|29983.9|30070.2|29998|30032|29973.5|402
1627936200000|2021-08-02 20:30:00|30042.8|29983.8|30043.1|29978.7|30055.9|29992|30031.5|29971|250
1627936500000|2021-08-02 20:35:00|30048.3|29973.4|30041.1|29986.4|30059.1|29992|30033.8|29972.9|182
1627936800000|2021-08-02 20:40:00|30041.3|29986.3|30043.8|29986.9|30059.3|29989.8|30031.7|29972.5|238
1627937100000|2021-08-02 20:45:00|30044.2|29985.4|30058.1|29969.4|30058.1|29988.3|30029.4|29963.5|255
1627937400000|2021-08-02 20:50:00|30050.5|29977.7|30052.8|29972|30073.2|29987.7|30028.3|29949.2|299
1627937700000|2021-08-02 20:55:00|30057.5|29971.7|30078.1|29980.7|30078.5|29992.9|30047|29951.5|319
1627938000000|2021-08-02 21:00:00|30085|29978|30078|29971|30088.1|29981.1|30076.3|29969.3|45
1627938300000|2021-08-02 21:05:00|30082.1|29975.1|30078.4|29971.4|30105.5|29998.5|30068.3|29961.3|131
1627938600000|2021-08-02 21:10:00|30146.8|30039.8|30110.1|30003.1|30152.3|30045.3|30101.7|29994.7|59
1627938900000|2021-08-02 21:15:00|30131.1|30024.1|30129.6|30022.6|30132.6|30025.6|30102.9|29995.9|54
1627939200000|2021-08-02 21:20:00|30116.3|30009.3|30099.8|29992.8|30128.2|30021.2|30091.9|29984.9|71
1627939500000|2021-08-02 21:25:00|30108.9|30001.9|30126.6|30019.6|30126.9|30019.9|30091.3|29984.3|61
1627939800000|2021-08-02 21:30:00|30126.5|30019.5|30132.3|30025.3|30135.3|30028.3|30088|29981|293
1627940100000|2021-08-02 21:35:00|30129.2|30022.2|30101.2|29994.2|30140.3|30033.3|30075.7|29968.7|169
1627940400000|2021-08-02 21:40:00|30100.7|29993.7|30109.2|30002.2|30156.1|30049.1|30088|29981|286
1627940700000|2021-08-02 21:45:00|30109.8|30002.8|30102.6|29995.6|30142.6|30035.6|30090.4|29983.4|256
1627941000000|2021-08-02 21:50:00|30104.9|29997.9|30108.9|30001.9|30156.9|30049.9|30090.5|29983.5|286
1627941300000|2021-08-02 21:55:00|30099.5|29992.5|30111.6|30004.6|30134.5|30027.5|30085.8|29978.8|216
1627941600000|2021-08-02 22:00:00|30096.5|29989.5|30105.4|29998.4|30121.2|30029.8|30092.8|29985.8|392
1627941900000|2021-08-02 22:05:00|30099.9|29992.9|30103.3|29996.3|30127.5|30020.5|30086.6|29979.6|257
1627942200000|2021-08-02 22:10:00|30104.9|29997.9|30095.2|29988.2|30126.5|30019.5|30087.9|29980.9|223
1627942500000|2021-08-02 22:15:00|30091.1|29984.1|30102.7|29995.7|30124.3|30017.3|30084|29977|260
1627942800000|2021-08-02 22:20:00|30099.8|29992.8|30102.6|29995.6|30117.2|30013.6|30087.5|29980.5|199
1627943100000|2021-08-02 22:25:00|30097.1|29990.1|30106.6|29999.6|30130.4|30023.4|30082.7|29975.7|209
1627943400000|2021-08-02 22:30:00|30103.1|29996.1|30090.3|29983.3|30118.3|30017|30086.8|29979.8|184
1627943700000|2021-08-02 22:35:00|30092.7|29985.7|30102.3|29997.8|30112.9|30012.2|30083.8|29976.8|222
1627944000000|2021-08-02 22:40:00|30093.7|29986.7|30101.9|29994.9|30113.8|30012.4|30084.3|29978|244
1627944300000|2021-08-02 22:45:00|30099.5|29992.5|30099.4|29992.4|30114|30015.1|30085.4|29978.4|293
1627944600000|2021-08-02 22:50:00|30101|29994|30099.7|29992.7|30107|30013.5|30083.2|29977|217
1627944900000|2021-08-02 22:55:00|30095.8|29988.8|30101.1|29994.1|30112.3|30005.3|30085.8|29978.8|247
1627945200000|2021-08-02 23:00:00|30101.3|29994.3|30107|30000|30112.1|30005.1|30078.8|29981.2|377
1627945500000|2021-08-02 23:05:00|30106.1|29999.1|30104.3|29997.3|30110.4|30003.4|30097.2|29990.2|420
1627945800000|2021-08-02 23:10:00|30104.6|29997.6|30105.6|29998.6|30116.5|30009.5|30098.8|29991.8|372
1627946100000|2021-08-02 23:15:00|30106.5|29999.5|30103|29996|30111.1|30004.1|30098.4|29991.4|441
1627946400000|2021-08-02 23:20:00|30103.8|29996.8|30099.9|29992.9|30106.6|29999.6|30097.3|29990.3|468
1627946700000|2021-08-02 23:25:00|30098.6|29991.6|30100.8|29993.8|30104.3|29997.3|30095.7|29988.7|487
1627947000000|2021-08-02 23:30:00|30101.6|29994.6|30101|29994|30105.5|29998.5|30088.4|29981.4|384
1627947300000|2021-08-02 23:35:00|30100|29993|30089.3|29982.3|30107.5|30000.5|30082.4|29975.4|314
1627947600000|2021-08-02 23:40:00|30088.5|29981.5|30104|29997|30111.8|30004.8|30087.8|29980.8|327
1627947900000|2021-08-02 23:45:00|30105.1|29998.1|30086.5|29979.5|30110.5|30003.5|30086.5|29979.5|266
1627948200000|2021-08-02 23:50:00|30093.7|29986.7|30099.1|29992.1|30105.2|29998.2|30085.4|29978.4|281
1627948500000|2021-08-02 23:55:00|30095.9|29988.9|30092.9|29985.9|30109.2|30002.2|30081.8|29974.8|266
1627948800000|2021-08-03 00:00:00|30099.8|29992.8|30071.1|29997.1|30102|30009.3|30056.5|29971.9|464
1627949100000|2021-08-03 00:05:00|30074.2|29996.6|30043.8|29993.8|30075.1|30009.8|30030.3|29968.2|400
1627949400000|2021-08-03 00:10:00|30037.6|29987.6|30028.1|29974.9|30042.6|29992.6|30026.3|29966.7|373
1627949700000|2021-08-03 00:15:00|30033.3|29978.1|30018.4|29968.4|30035.2|29982.9|30017.4|29963.4|374
1627950000000|2021-08-03 00:20:00|30017.5|29967.5|30018.7|29968.7|30027.2|29977.2|30013.3|29961.2|397
1627950300000|2021-08-03 00:25:00|30018.1|29968.1|30025.8|29975.8|30026.5|29976.5|30014.2|29964|378
1627950600000|2021-08-03 00:30:00|30025.7|29975.7|30029|29979|30034.4|29984.4|30017|29962.9|400
1627950900000|2021-08-03 00:35:00|30028.5|29978.5|30030.8|29980.8|30035.4|29985.4|30020.8|29970.3|392
1627951200000|2021-08-03 00:40:00|30030.1|29980.1|30026.4|29976.4|30036.7|29986.7|30023.3|29971.7|320
1627951500000|2021-08-03 00:45:00|30027.9|29977.9|30033.5|29983.5|30034.8|29984.8|30022.4|29965.1|325
1627951800000|2021-08-03 00:50:00|30033|29983|30035.9|29985.9|30037|29987|30024.3|29972|366
1627952100000|2021-08-03 00:55:00|30036.6|29986.6|30033.3|29983.3|30039.4|29989.4|30028.1|29978.1|425
1627952400000|2021-08-03 01:00:00|30034.7|29984.7|30035.2|29985.2|30038.4|29988.4|30026.9|29976.9|497
1627952700000|2021-08-03 01:05:00|30035.6|29985.6|30032.9|29982.9|30041.2|29991.2|30029.3|29979.3|504
1627953000000|2021-08-03 01:10:00|30033|29983|30037.9|29987.9|30041.5|29991.5|30029.8|29979.8|387
1627953300000|2021-08-03 01:15:00|30038.2|29988.2|30037.9|29987.9|30042.9|29992.9|30030.8|29980.8|493
1627953600000|2021-08-03 01:20:00|30037.6|29987.6|30037.8|29987.8|30041.9|29991.9|30031.8|29981.8|442
1627953900000|2021-08-03 01:25:00|30038.3|29988.3|30040.1|29990.1|30041.3|29991.3|30033.1|29983.1|373
1627954200000|2021-08-03 01:30:00|30040.2|29990.2|30040.1|29990.1|30046.2|29996.2|30037|29987|428
1627954500000|2021-08-03 01:35:00|30040.2|29990.2|30039.1|29989.1|30042.2|29992.2|30033.7|29983.7|418
1627954800000|2021-08-03 01:40:00|30038.8|29988.8|30039|29989|30041.7|29991.7|30033.2|29983.2|385
1627955100000|2021-08-03 01:45:00|30039.6|29989.6|30033.5|29983.5|30042.6|29992.6|30027.9|29977.9|424
1627955400000|2021-08-03 01:50:00|30033.2|29983.2|30028.9|29978.9|30036.1|29986.1|30026.8|29976.8|496
1627955700000|2021-08-03 01:55:00|30029|29979|30027.7|29977.7|30031.1|29981.1|30020.8|29970.8|449
1627956000000|2021-08-03 02:00:00|30027.2|29977.2|30025.3|29975.3|30031|29981|30023.9|29973.9|448
1627956300000|2021-08-03 02:05:00|30025.4|29975.4|30023|29973|30028.6|29978.6|30019.7|29968.2|418
1627956600000|2021-08-03 02:10:00|30023.1|29973.1|30022|29972|30027.2|29977.2|30019.8|29969.8|459
1627956900000|2021-08-03 02:15:00|30022.2|29972.2|30030|29980|30032|29982|30019.5|29969.5|388
1627957200000|2021-08-03 02:20:00|30030.6|29980.6|30029.3|29979.3|30033.5|29983.5|30023.3|29972.5|393
1627957500000|2021-08-03 02:25:00|30027.2|29977.2|30026.8|29976.8|30032.4|29982.4|30022.7|29972.7|365
1627957800000|2021-08-03 02:30:00|30027|29977|30027.2|29977.2|30033.1|29983.1|30023.4|29973.4|384
1627958100000|2021-08-03 02:35:00|30028.8|29978.8|30028.3|29978.3|30031.5|29981.5|30021.6|29971.6|421
1627958400000|2021-08-03 02:40:00|30028.7|29978.7|30033.4|29983.4|30036.6|29986.6|30026|29976|374
1627958700000|2021-08-03 02:45:00|30033.1|29983.1|30035.2|29985.2|30038.1|29988.1|30025.9|29975.5|374
1627959000000|2021-08-03 02:50:00|30035.6|29985.6|30035.5|29985.5|30038.9|29988.9|30030|29979.7|365
1627959300000|2021-08-03 02:55:00|30035.2|29985.2|30034.2|29984.2|30042.2|29992.2|30031.5|29979.9|298
1627959600000|2021-08-03 03:00:00|30034.3|29984.3|30032.9|29982.9|30041.6|29991.6|30030.9|29980.7|371
1627959900000|2021-08-03 03:05:00|30033.3|29983.3|30028.6|29978.6|30036.7|29986.7|30026|29964.8|382
1627960200000|2021-08-03 03:10:00|30028.5|29978.5|30021.8|29971.8|30030.5|29980.5|30019.5|29969.5|394
1627960500000|2021-08-03 03:15:00|30025.9|29975.9|30031.5|29981.5|30032.3|29982.3|30022.3|29971.9|354
1627960800000|2021-08-03 03:20:00|30030.9|29980.9|30028.4|29978.4|30035.2|29985.2|30024.2|29972.5|405
1627961100000|2021-08-03 03:25:00|30027.4|29977.4|30035.8|29985.8|30039.1|29989.1|30023.7|29971|355
1627961400000|2021-08-03 03:30:00|30035.7|29985.7|30033.2|29983.2|30039.5|29989.5|30029.1|29975.8|414
1627961700000|2021-08-03 03:35:00|30033|29983|30036.5|29986.5|30040.8|29990.8|30028.8|29975|346
1627962000000|2021-08-03 03:40:00|30036.4|29986.4|30030.4|29980.4|30038.9|29988.9|30028.6|29973.8|291
1627962300000|2021-08-03 03:45:00|30031.6|29981.6|30031.6|29981.6|30036.5|29986.5|30026.3|29976.3|339
1627962600000|2021-08-03 03:50:00|30030.9|29980.9|30024.8|29974.8|30032.3|29982.3|30021.9|29967.5|270
1627962900000|2021-08-03 03:55:00|30025.1|29975.1|30028.5|29978.5|30032|29982|30023.1|29971.8|336
1627963200000|2021-08-03 04:00:00|30028.6|29978.6|30024.1|29974.1|30031.3|29981.3|30022.3|29964.8|281
1627963500000|2021-08-03 04:05:00|30024.4|29974.4|30024.4|29974.4|30030.9|29980.9|30020|29959.9|315
1627963800000|2021-08-03 04:10:00|30027|29977|30025.8|29975.8|30031.6|29981.6|30020.1|29969.2|326
1627964100000|2021-08-03 04:15:00|30025.7|29975.7|30020.9|29970.9|30029.2|29979.2|30016.4|29959.5|374
1627964400000|2021-08-03 04:20:00|30020.4|29967.9|30022.6|29972.6|30026.8|29976.8|30016|29966|322
1627964700000|2021-08-03 04:25:00|30021.9|29971.9|30019.5|29969.5|30024.2|29974.2|30015.7|29962.6|357
1627965000000|2021-08-03 04:30:00|30019.4|29969.4|30017.8|29967.8|30025.4|29975.4|30010.2|29957.1|748
1627965300000|2021-08-03 04:35:00|30017.5|29967.5|30009.5|29959.5|30019.6|29969.6|30006|29956|617
1627965600000|2021-08-03 04:40:00|30009.6|29959.6|30016.4|29966.4|30019.5|29969.5|30004.2|29954.2|501
1627965900000|2021-08-03 04:45:00|30016|29966|30020.7|29970.7|30022.8|29972.8|30009.7|29957.8|468
1627966200000|2021-08-03 04:50:00|30021.1|29971.1|30017|29960.7|30025.5|29975.5|30014.4|29957.1|395
1627966500000|2021-08-03 04:55:00|30017.4|29967.4|30012.8|29962.8|30021.1|29971.1|30009.5|29958.3|417
1627966800000|2021-08-03 05:00:00|30014.9|29964.9|30008|29958|30015.9|29965.9|30003.5|29952.3|506
1627967100000|2021-08-03 05:05:00|30009.7|29959.7|30016.1|29966.1|30019|29969|30007|29957|425
1627967400000|2021-08-03 05:10:00|30015.9|29965.9|30016.5|29966.5|30020.4|29970.4|30010|29959.8|391
1627967700000|2021-08-03 05:15:00|30015.9|29965.9|30021.6|29971.6|30023.6|29973.6|30012.3|29962.3|452
1627968000000|2021-08-03 05:20:00|30022.3|29972.3|30017.1|29967.1|30023.4|29973.4|30013.7|29963.7|384
1627968300000|2021-08-03 05:25:00|30016.8|29966.8|30024|29974|30025.2|29975.2|30013.9|29963.9|394
1627968600000|2021-08-03 05:30:00|30024.4|29974.4|30021.7|29971.7|30027.1|29977.1|30015|29965|426
1627968900000|2021-08-03 05:35:00|30019.7|29969.7|30022.2|29972.2|30026.3|29976.3|30016.9|29966.9|459
1627969200000|2021-08-03 05:40:00|30022.3|29972.3|30027|29977|30030.2|29980.2|30019.5|29969.5|352
1627969500000|2021-08-03 05:45:00|30021.6|29971.6|30027.7|29977.7|30032.6|29982.6|30021.2|29970.3|351
1627969800000|2021-08-03 05:50:00|30027.4|29977.4|30032.4|29982.4|30035.4|29985.4|30022|29969|407
1627970100000|2021-08-03 05:55:00|30032.7|29982.7|30030.2|29980.2|30036.3|29986.3|30027|29977|462
1627970400000|2021-08-03 06:00:00|30029.8|29979.8|30022.4|29972.4|30031.6|29989.4|30006.3|29969.5|581
1627970700000|2021-08-03 06:05:00|30021.9|29971.9|30015|29965|30026.3|29992.3|30009.9|29959.9|573
1627971000000|2021-08-03 06:10:00|30015.7|29965.7|30019.8|29969.8|30022.8|29983.7|29998.5|29959.9|564
1627971300000|2021-08-03 06:15:00|30020.1|29970.1|30009|29959|30021.4|29971.4|30000.4|29950.4|603
1627971600000|2021-08-03 06:20:00|30009.2|29959.2|30004.6|29954.6|30012.4|29962.4|29994.6|29944.6|607
1627971900000|2021-08-03 06:25:00|30004.9|29954.9|30003.6|29953.6|30028.4|29968.5|29998.8|29948.8|619
1627972200000|2021-08-03 06:30:00|30003.9|29953.9|30020.3|29970.3|30053.4|29990.2|29986.7|29949.1|774
1627972500000|2021-08-03 06:35:00|30017.7|29967.7|30018.8|29968.8|30070.8|30020.7|30004.7|29956.4|754
1627972800000|2021-08-03 06:40:00|30019|29969|30011.5|29991.5|30026.3|29996.7|30001.9|29963.6|630
1627973100000|2021-08-03 06:45:00|30010.6|29990.6|30019.5|29999.5|30031.2|30001.9|30009.4|29980|494
1627973400000|2021-08-03 06:50:00|30020|30000|30007.4|29987.4|30031|30000.7|30001.2|29969.7|611
1627973700000|2021-08-03 06:55:00|30007.8|29987.8|30018.8|29998.8|30019|29999|30007.8|29987.8|550
1627974000000|2021-08-03 07:00:00|30018.9|29998.9|30007.4|29987.4|30024|29999|29998|29967.1|780
1627974300000|2021-08-03 07:05:00|30007.1|29987.1|30007.8|29987.8|30021.8|29991.3|30002.4|29969.5|631
1627974600000|2021-08-03 07:10:00|30007.5|29987.5|30005.4|29985.4|30009.3|29989.3|29993.4|29973.4|593
1627974900000|2021-08-03 07:15:00|30005.6|29985.6|30000|29980|30007.1|29987.1|29993.2|29973.2|569
1627975200000|2021-08-03 07:20:00|30000.2|29980.2|29987|29967|30004.2|29984.2|29985.4|29965.4|512
1627975500000|2021-08-03 07:25:00|29986.8|29966.8|29989.5|29969.5|29989.6|29969.6|29976.6|29956.6|579
1627975800000|2021-08-03 07:30:00|29988.9|29968.9|29963.9|29943.9|29993.7|29971.7|29959.7|29939.7|691
1627976100000|2021-08-03 07:35:00|29963.5|29943.5|29934.7|29914.7|29980.3|29950.1|29931.6|29907|721
1627976400000|2021-08-03 07:40:00|29934.2|29914.2|29932.3|29912.3|29949.7|29917.9|29930.3|29895|693
1627976700000|2021-08-03 07:45:00|29932|29912|29924.8|29904.8|29935|29915|29923.1|29903.1|647
1627977000000|2021-08-03 07:50:00|29925.1|29905.1|29924.1|29904.1|29926.3|29906.3|29913.9|29893.9|585
1627977300000|2021-08-03 07:55:00|29925.1|29905.1|29940.3|29920.3|29970.8|29944.5|29923|29903|688
1627977600000|2021-08-03 08:00:00|29939.7|29919.7|29936.4|29916.4|29942.7|29922.7|29933.8|29913.8|454
1627977900000|2021-08-03 08:05:00|29936.5|29916.5|29935.4|29915.4|29942.5|29922.5|29933|29913|492
1627978200000|2021-08-03 08:10:00|29935.5|29915.5|29945.2|29925.2|29951.2|29931.2|29932|29912|592
1627978500000|2021-08-03 08:15:00|29945.4|29925.4|29939.9|29919.9|29945.9|29925.9|29936.3|29916.3|564
1627978800000|2021-08-03 08:20:00|29938.8|29918.8|29937.7|29917.7|29947.1|29927.1|29937.6|29917.6|530
1627979100000|2021-08-03 08:25:00|29938.5|29918.5|29919.9|29899.9|29942.5|29922.5|29919|29899|581
1627979400000|2021-08-03 08:30:00|29919.8|29899.8|29906.1|29886.1|29922.2|29902.2|29903.9|29883.9|551
1627979700000|2021-08-03 08:35:00|29906.3|29886.3|29903.3|29883.3|29907.5|29887.5|29902.1|29882.1|435
1627980000000|2021-08-03 08:40:00|29903.8|29883.8|29909|29889|29912.2|29892.2|29899.9|29879.9|526
1627980300000|2021-08-03 08:45:00|29909.6|29889.6|29905.9|29885.9|29912.8|29892.8|29904.3|29884.3|676
1627980600000|2021-08-03 08:50:00|29905.7|29885.7|29886.2|29866.2|29905.9|29885.9|29882.9|29862.9|591
1627980900000|2021-08-03 08:55:00|29886.6|29866.6|29889.5|29869.5|29911.6|29878|29875.9|29855.9|579
1627981200000|2021-08-03 09:00:00|29889.9|29869.9|29912.1|29862.1|29914.3|29882.8|29889.9|29860.1|607
1627981500000|2021-08-03 09:05:00|29912.3|29862.3|29904.4|29884.4|29917|29887.2|29895.8|29861.1|526
1627981800000|2021-08-03 09:10:00|29904.2|29884.2|29910.2|29890.2|29912.9|29892.9|29901|29881|512
1627982100000|2021-08-03 09:15:00|29910.6|29890.6|29907.9|29887.9|29911.4|29891.4|29905.8|29885.8|416
1627982400000|2021-08-03 09:20:00|29907.6|29887.6|29910.3|29890.3|29912.5|29892.5|29901.9|29881.9|450
1627982700000|2021-08-03 09:25:00|29909.4|29889.4|29908.5|29888.5|29916.4|29896.4|29906.5|29886.5|532
1627983000000|2021-08-03 09:30:00|29908.8|29888.8|29906.2|29886.2|29910.2|29890.2|29900.5|29880.5|486
1627983300000|2021-08-03 09:35:00|29906.3|29886.3|29901.5|29881.5|29908.2|29888.2|29899.7|29879.7|419
1627983600000|2021-08-03 09:40:00|29901.6|29881.6|29900|29880|29909.2|29889.2|29897.8|29877.8|507
1627983900000|2021-08-03 09:45:00|29900.4|29880.4|29894.5|29874.5|29902.8|29882.8|29893|29873|585
1627984200000|2021-08-03 09:50:00|29895.2|29875.2|29887.4|29867.4|29896.1|29876.1|29885.2|29865.2|535
1627984500000|2021-08-03 09:55:00|29886.5|29866.5|29882.8|29862.8|29888.7|29868.7|29878.5|29858.5|564
1627984800000|2021-08-03 10:00:00|29883|29863|29877.3|29857.3|29888.6|29868.6|29876.4|29856.4|656
1627985100000|2021-08-03 10:05:00|29877.1|29857.1|29847.7|29827.7|29879.6|29859.6|29846.7|29826.7|577
1627985400000|2021-08-03 10:10:00|29847.9|29827.9|29840.8|29820.8|29848.9|29828.9|29839.3|29819.3|594
1627985700000|2021-08-03 10:15:00|29839.9|29819.9|29838.2|29818.2|29845.8|29825.8|29836|29816|586
1627986000000|2021-08-03 10:20:00|29837.8|29817.8|29815.8|29795.8|29842.9|29822|29814.3|29792.5|612
1627986300000|2021-08-03 10:25:00|29815.9|29795.9|29834.1|29814.1|29837.7|29817.7|29803.2|29783.2|645
1627986600000|2021-08-03 10:30:00|29833.9|29813.9|29837.9|29817.9|29839.5|29819.5|29833.3|29813.3|421
1627986900000|2021-08-03 10:35:00|29837.8|29817.8|29845.9|29825.9|29846.5|29826.5|29836|29816|376
1627987200000|2021-08-03 10:40:00|29846|29826|29839.7|29819.7|29849.7|29829.7|29839.3|29819.3|412
1627987500000|2021-08-03 10:45:00|29839.6|29819.6|29822.2|29802.2|29841.9|29821.9|29821.6|29789.3|580
1627987800000|2021-08-03 10:50:00|29823.2|29803.2|29834.7|29814.7|29844.3|29824.3|29821.1|29801.1|630
1627988100000|2021-08-03 10:55:00|29834.5|29814.5|29841.1|29821.1|29847.3|29827.3|29831.1|29811.1|662
1627988400000|2021-08-03 11:00:00|29840.5|29820.5|29835.7|29815.7|29846.5|29826.5|29829.6|29809.6|605
1627988700000|2021-08-03 11:05:00|29835.5|29815.5|29830.6|29810.6|29839.3|29819.3|29830.3|29810.3|557
1627989000000|2021-08-03 11:10:00|29830.9|29810.9|29809.5|29789.5|29835.8|29815.8|29808.6|29788.6|539
1627989300000|2021-08-03 11:15:00|29809.8|29789.8|29809.5|29789.5|29813.4|29793.4|29806.8|29786.8|533
1627989600000|2021-08-03 11:20:00|29808.8|29788.8|29796.8|29776.8|29809.5|29789.5|29796.2|29776.2|512
1627989900000|2021-08-03 11:25:00|29796.2|29776.2|29795.2|29775.2|29797.7|29777.7|29789.9|29769.9|515
1627990200000|2021-08-03 11:30:00|29795.9|29775.9|29814.2|29794.2|29814.5|29794.5|29792.4|29772.4|584
1627990500000|2021-08-03 11:35:00|29813.3|29793.3|29819|29799|29819.2|29799.2|29810.6|29790.6|466
1627990800000|2021-08-03 11:40:00|29818|29798|29830.2|29810.2|29835.3|29815.3|29815.7|29795.7|493
1627991100000|2021-08-03 11:45:00|29830.3|29810.3|29842.1|29822.1|29861.3|29829.6|29822.6|29802.6|639
1627991400000|2021-08-03 11:50:00|29841.8|29821.8|29837|29817|29856.1|29824|29835.2|29805.4|552
1627991700000|2021-08-03 11:55:00|29836.9|29816.9|29831.7|29811.7|29837.2|29817.2|29826.6|29806.6|691
1627992000000|2021-08-03 12:00:00|29831.5|29811.5|29839.8|29819.8|29839.8|29819.8|29831.5|29811.5|589
1627992300000|2021-08-03 12:05:00|29840|29820|29844.9|29824.9|29849.6|29829.6|29837.9|29817.9|748
1627992600000|2021-08-03 12:10:00|29845.5|29825.5|29847.5|29827.5|29853.5|29833.5|29840|29820|721
1627992900000|2021-08-03 12:15:00|29848|29828|29847.1|29827.1|29854.1|29834.1|29842.8|29822.8|586
1627993200000|2021-08-03 12:20:00|29847.2|29827.2|29854.1|29834.1|29858.1|29838.1|29846.6|29826.6|675
1627993500000|2021-08-03 12:25:00|29853.1|29833.1|29860.9|29840.9|29867.5|29847.5|29851.5|29831.5|637
1627993800000|2021-08-03 12:30:00|29861.1|29841.1|29849|29829|29864.2|29844.2|29845.3|29825.3|649
1627994100000|2021-08-03 12:35:00|29848.9|29828.9|29867.4|29847.4|29883.7|29863.7|29848|29828|636
1627994400000|2021-08-03 12:40:00|29867.5|29847.5|29851.5|29831.5|29868.5|29848.5|29847.4|29827.4|497
1627994700000|2021-08-03 12:45:00|29851.6|29831.6|29840.3|29820.3|29852.2|29832.2|29831.8|29811.8|612
1627995000000|2021-08-03 12:50:00|29840.4|29820.4|29831.3|29811.3|29841.1|29821.1|29821.8|29801.8|621
1627995300000|2021-08-03 12:55:00|29831.1|29811.1|29854.3|29834.3|29858.5|29838.5|29829.6|29809.6|665
1627995600000|2021-08-03 13:00:00|29854.2|29834.2|29854.3|29834.3|29863.4|29843.4|29848.9|29828.9|664
1627995900000|2021-08-03 13:05:00|29855.2|29835.2|29875.3|29855.3|29890.9|29870.9|29847.8|29827.8|638
1627996200000|2021-08-03 13:10:00|29875.2|29855.2|29912.4|29862.4|29931.5|29901.7|29866.7|29846.7|755
1627996500000|2021-08-03 13:15:00|29913|29863|29905|29885|29923.1|29898.6|29890.7|29857|757
1627996800000|2021-08-03 13:20:00|29904.9|29884.9|29888|29868|29917.7|29897.7|29881.8|29846.1|807
1627997100000|2021-08-03 13:25:00|29887.7|29867.7|29885.4|29865.4|29889.6|29869.6|29878|29858|614
1627997400000|2021-08-03 13:30:00|29886.2|29866.2|29923.8|29903.8|29939.3|29912.9|29881.7|29861.7|826
1627997700000|2021-08-03 13:35:00|29921.8|29901.8|29971.3|29951.3|29987.5|29960.7|29921.8|29900|930
1627998000000|2021-08-03 13:40:00|29972|29952|29965.2|29945.2|29976.5|29956.5|29955.4|29921|796
1627998300000|2021-08-03 13:45:00|29966.1|29946.1|30008.5|29988.5|30014|29994|29965.3|29945.3|837
1627998600000|2021-08-03 13:50:00|30008.4|29988.4|30014|29994|30022.3|30002.3|29999.3|29979.3|769
1627998900000|2021-08-03 13:55:00|30015.2|29995.2|30003.4|29953.4|30023.7|29998.2|29989.4|29952.9|787
1627999200000|2021-08-03 14:00:00|30003.3|29953.3|29970.5|29950.5|30005.8|29972.2|29956.5|29924|835
1627999500000|2021-08-03 14:05:00|29970.4|29950.4|29988.7|29968.7|30002.4|29982.4|29962.5|29936.9|793
1627999800000|2021-08-03 14:10:00|29988.8|29968.8|29982.6|29962.6|29994.1|29974.1|29959.1|29932.8|902
1628000100000|2021-08-03 14:15:00|29981.1|29961.1|29993.6|29973.6|30005.3|29985.3|29981.1|29961.1|825
1628000400000|2021-08-03 14:20:00|29992.4|29972.4|30011.1|29991.1|30024.6|30004.6|29985|29965|841
1628000700000|2021-08-03 14:25:00|30011.6|29991.6|30037.2|30017.2|30042.8|30022.8|30011|29991|766
1628001000000|2021-08-03 14:30:00|30037.5|30017.5|30047.5|30027.5|30047.6|30027.6|30020.3|30000.3|760
1628001300000|2021-08-03 14:35:00|30046.6|30026.6|30031.6|30011.6|30048.6|30028.6|30029.3|30009.3|769
1628001600000|2021-08-03 14:40:00|30031.7|30011.7|30012.7|29992.7|30036.5|30015.8|30011.6|29979.1|624
1628001900000|2021-08-03 14:45:00|30012.2|29992.2|29989.3|29969.3|30020.1|29993.6|29988.9|29963.1|722
1628002200000|2021-08-03 14:50:00|29989.7|29969.7|30010.1|29990.1|30012.6|29992.6|29987.1|29967.1|772
1628002500000|2021-08-03 14:55:00|30010.9|29990.9|30024.2|30004.2|30041.4|30018.3|30005.5|29985.5|841
1628002800000|2021-08-03 15:00:00|30025.1|30005.1|30030.2|29980.2|30045|30010.2|29992.3|29965.5|873
1628003100000|2021-08-03 15:05:00|30028.4|29978.4|30016.8|29996.8|30033.9|29998.7|29963.4|29927.9|791
1628003400000|2021-08-03 15:10:00|30016.1|29996.1|29999.6|29979.6|30018.1|29998.1|29992.5|29964.9|630
1628003700000|2021-08-03 15:15:00|29999.4|29979.4|30010|29990|30017.2|29997.2|29997.3|29977.3|623
1628004000000|2021-08-03 15:20:00|30010.5|29990.5|30008.6|29988.6|30012.4|29992.4|30003.5|29983.5|609
1628004300000|2021-08-03 15:25:00|30009.8|29989.8|30049.7|29999.7|30056|30006|30008|29976.2|621
1628004600000|2021-08-03 15:30:00|30046.7|29996.7|30024.2|29974.2|30050.7|30000.7|30007.9|29965.1|780
1628004900000|2021-08-03 15:35:00|30025.3|29975.3|30019.7|29969.7|30025.3|29990.2|30000.4|29965.9|549
1628005200000|2021-08-03 15:40:00|30020.4|29970.4|30003.2|29983.2|30030.5|29988.8|30000.8|29965.1|491
1628005500000|2021-08-03 15:45:00|30003.3|29983.3|30005|29985|30022.9|29988.4|30000.2|29965.7|532
1628005800000|2021-08-03 15:50:00|30004.7|29984.7|30000.7|29980.7|30020.6|29988|29997.2|29967.5|504
1628006100000|2021-08-03 15:55:00|30000.6|29980.6|30020.6|29970.6|30021.2|29987.3|29995.3|29965.4|518
1628006400000|2021-08-03 16:00:00|30020|29970|29989.5|29939.5|30023|29979|29981.9|29931.9|579
1628006700000|2021-08-03 16:05:00|29990.2|29940.2|29989.2|29939.2|29997.8|29947.8|29989.2|29939.2|556
1628007000000|2021-08-03 16:10:00|29989.4|29939.4|29989.8|29939.8|29991.3|29955.1|29968.4|29934.8|436
1628007300000|2021-08-03 16:15:00|29989|29939|29988.7|29938.7|29991.9|29949.8|29968.9|29933.4|496
1628007600000|2021-08-03 16:20:00|29989.3|29939.3|29991.9|29941.9|29994.6|29944.6|29988|29938|495
1628007900000|2021-08-03 16:25:00|29991.8|29941.8|29988.7|29938.7|29993.3|29943.3|29987.3|29937.3|447
1628008200000|2021-08-03 16:30:00|29988.1|29938.1|29979.7|29929.7|29989.3|29944.7|29955.8|29921.8|568
1628008500000|2021-08-03 16:35:00|29979.4|29929.4|29980.6|29930.6|29982.4|29943.6|29963|29927.8|392
1628008800000|2021-08-03 16:40:00|29981|29931|29985.9|29935.9|29987.8|29937.8|29980|29930|370
1628009100000|2021-08-03 16:45:00|29986|29936|29987.6|29937.6|29989.5|29953.6|29971|29934|352
1628009400000|2021-08-03 16:50:00|29987.7|29937.7|29986.9|29936.9|29988.6|29952.1|29970.7|29933.7|390
1628009700000|2021-08-03 16:55:00|29986.6|29936.6|29984.8|29934.8|29991.2|29941.2|29983.1|29933.1|384
1628010000000|2021-08-03 17:00:00|29984.7|29934.7|29982.7|29932.7|29986.4|29942.2|29961.3|29925.8|455
1628010300000|2021-08-03 17:05:00|29983.2|29933.2|29988|29938|29988.4|29938.4|29979|29929|348
1628010600000|2021-08-03 17:10:00|29988.3|29938.3|29986.5|29936.5|29990.8|29940.8|29982.8|29932.8|366
1628010900000|2021-08-03 17:15:00|29987.3|29937.3|29992.5|29942.5|29994.9|29944.9|29983.8|29933.8|454
1628011200000|2021-08-03 17:20:00|29992|29942|29995.8|29945.8|29998.1|29948.1|29989|29939|445
1628011500000|2021-08-03 17:25:00|29995.4|29945.4|29994.4|29944.4|30001|29963.8|29983.5|29942.6|559
1628011800000|2021-08-03 17:30:00|29994.7|29944.7|29995.7|29945.7|29997.1|29957.8|29976.7|29940.4|401
1628012100000|2021-08-03 17:35:00|29994.7|29944.7|29994.6|29944.6|29997.4|29958.8|29977.6|29941.4|362
1628012400000|2021-08-03 17:40:00|29994.7|29944.7|30000.1|29950.1|30000.5|29950.5|29987.5|29937.5|395
1628012700000|2021-08-03 17:45:00|30000|29950|30000.4|29950.4|30003.5|29953.5|29995.7|29945.7|470
1628013000000|2021-08-03 17:50:00|30003.5|29953.5|29997.3|29947.3|30005.1|29955.1|29994.8|29944.8|291
1628013300000|2021-08-03 17:55:00|30000.9|29950.9|29998.3|29948.3|30001.1|29951.1|29990.8|29940.8|348
1628013600000|2021-08-03 18:00:00|29998|29948|30005.8|29955.8|30007|29971.8|29967.6|29930.6|454
1628013900000|2021-08-03 18:05:00|30006.1|29956.1|30008.1|29958.1|30009|29973.8|29991.4|29955.5|337
1628014200000|2021-08-03 18:10:00|30007.9|29957.9|29990.2|29970.2|30008.6|29971.3|29985.3|29951.9|421
1628014500000|2021-08-03 18:15:00|29990.4|29970.4|29986.9|29966.9|29992.4|29972.4|29985.8|29965.8|351
1628014800000|2021-08-03 18:20:00|29987.6|29967.6|30003.6|29953.6|30003.6|29970|29985.2|29952.2|288
1628015100000|2021-08-03 18:25:00|30003.4|29953.4|29993.6|29973.6|30007|29974.4|29987.1|29953.4|334
1628015400000|2021-08-03 18:30:00|29993.7|29973.7|30006.8|29956.8|30007.2|29974|29989.6|29954.9|353
1628015700000|2021-08-03 18:35:00|30006.9|29956.9|29990.8|29970.8|30007.6|29972.4|29988.7|29953.3|317
1628016000000|2021-08-03 18:40:00|29990.5|29970.5|29983.3|29963.3|30004.3|29971|29982|29953.1|373
1628016300000|2021-08-03 18:45:00|29984.5|29964.5|29986.7|29966.7|30003.2|29968.2|29983.7|29951.2|258
1628016600000|2021-08-03 18:50:00|29987|29967|29985.8|29965.8|30002.9|29968.9|29984.7|29950|335
1628016900000|2021-08-03 18:55:00|29986.1|29966.1|29986.1|29936.1|29995|29968.4|29966.3|29931.2|487
1628017200000|2021-08-03 19:00:00|29986.2|29936.2|29964.4|29944.4|29986.4|29948.9|29960.8|29926.5|371
1628017500000|2021-08-03 19:05:00|29964.2|29944.2|29963.1|29943.1|29980.7|29947.2|29961.3|29927.3|296
1628017800000|2021-08-03 19:10:00|29963.6|29943.6|29962.4|29942.4|29981.2|29944.4|29959.5|29926.4|341
1628018100000|2021-08-03 19:15:00|29962.7|29942.7|29976.8|29926.8|29978.6|29943.9|29960.5|29925.7|305
1628018400000|2021-08-03 19:20:00|29977.3|29927.3|29962.8|29942.8|29980.3|29945.6|29961.5|29926.9|315
1628018700000|2021-08-03 19:25:00|29963|29943|29975.9|29925.9|29980.8|29946.1|29959.4|29923.7|301
1628019000000|2021-08-03 19:30:00|29975.1|29925.1|29969.9|29919.9|29976.6|29926.6|29969|29919|382
1628019300000|2021-08-03 19:35:00|29969.7|29919.7|29974.5|29924.5|29976.2|29926.2|29969|29919|371
1628019600000|2021-08-03 19:40:00|29974.7|29924.7|29975.8|29925.8|29976.7|29940.7|29959.4|29921.5|339
1628019900000|2021-08-03 19:45:00|29982.6|29932.6|29998.8|29948.8|30014.8|29951.4|29982.6|29932.4|661
1628020200000|2021-08-03 19:50:00|30001|29948|30010.9|29946.6|30026.6|29955.8|29996.8|29925.8|731
1628020500000|2021-08-03 19:55:00|30011|29947.8|30005.4|29940.5|30025.9|29955.8|29994.6|29921.3|769
1628020800000|2021-08-03 20:00:00|30005|29940.3|30009.8|29947.8|30040.1|29958.6|30002.8|29928.8|719
1628021100000|2021-08-03 20:05:00|30008.4|29953.6|29996.3|29946.3|30023.6|29960.5|29996.3|29942.4|642
1628021400000|2021-08-03 20:10:00|30008.7|29958.7|29997.6|29947.3|30031.8|29960.4|29995.3|29942|558
1628021700000|2021-08-03 20:15:00|29998.9|29948.9|30004.6|29945|30026.2|29962.9|29989.2|29939.2|630
1628022000000|2021-08-03 20:20:00|30009.2|29944|30002.3|29952.3|30027.3|29961.5|29992.5|29942.3|560
1628022300000|2021-08-03 20:25:00|30001.2|29951.2|30001.9|29951.9|30019.1|29958.9|29993.1|29943.1|508
1628022600000|2021-08-03 20:30:00|30000.8|29950.8|29999.5|29949.5|30016.7|29961.1|29996.3|29946.3|332
1628022900000|2021-08-03 20:35:00|29998.3|29948.3|30004.5|29954.5|30022|29960.3|29992.5|29942.5|338
1628023200000|2021-08-03 20:40:00|30005.8|29955.8|30005.3|29951.4|30020.2|29961.8|29994.2|29939.2|517
1628023500000|2021-08-03 20:45:00|30008|29949.6|30008.8|29957.1|30014.5|29962.2|29994.4|29944.4|379
1628023800000|2021-08-03 20:50:00|30011.7|29957.3|30000.4|29950.4|30012.5|29958.5|29990.5|29940.5|284
1628024100000|2021-08-03 20:55:00|30009.6|29951.4|30006|29949|30023|29955.6|29988|29927.2|279
1628024400000|2021-08-03 21:00:00|30031.9|29924.9|30050.6|29943.6|30050.6|29943.6|30031.9|29924.9|68
1628024700000|2021-08-03 21:05:00|30058.3|29951.3|30038.9|29935.4|30060|29953|30025.8|29918.8|147
1628025000000|2021-08-03 21:10:00|30038.5|29931.5|30041.2|29934.2|30052.9|29948.1|30032.2|29925.2|154
1628025300000|2021-08-03 21:15:00|30039.1|29945.9|30038.8|29945.6|30055.7|29949.4|30035.1|29928.1|129
1628025600000|2021-08-03 21:20:00|30035.7|29928.7|30047.4|29940.4|30052.5|29949.4|30028.1|29921.1|128
1628025900000|2021-08-03 21:25:00|30048.4|29941.4|30034.4|29946.2|30057.5|29950.5|30030.1|29923.1|113
1628026200000|2021-08-03 21:30:00|30039.3|29946.8|30038.7|29946.7|30050.7|29951.4|30030.8|29923.8|198
1628026500000|2021-08-03 21:35:00|30039.2|29946.6|30036.7|29948.1|30050.9|29949.4|30034.5|29933|160
1628026800000|2021-08-03 21:40:00|30037.8|29947.5|30035.8|29942.7|30048.5|29950|30031.7|29935.9|177
1628027100000|2021-08-03 21:45:00|30038|29949.5|30033.6|29926.6|30043.5|29949.6|30022.7|29915.7|192
1628027400000|2021-08-03 21:50:00|30034.2|29927.2|30034.1|29927.1|30045.5|29938.5|30028.2|29921.2|275
1628027700000|2021-08-03 21:55:00|30041|29934.3|30037.4|29949.7|30048|29950.9|30025.3|29918.3|187
1628028000000|2021-08-03 22:00:00|30038|29949.6|30035.2|29951.1|30051.7|29959.1|30029.5|29923.2|331
1628028300000|2021-08-03 22:05:00|30030.6|29954.7|30043|29950.7|30047.9|29957.7|30026.5|29941|246
1628028600000|2021-08-03 22:10:00|30042.6|29950.2|30028.2|29960.3|30052.2|29960.3|30028.1|29943|184
1628028900000|2021-08-03 22:15:00|30037.6|29943|30041.9|29942.1|30051|29960.5|30024.9|29932.4|204
1628029200000|2021-08-03 22:20:00|30041.8|29943.8|30025.9|29958.4|30047.6|29958.4|30017.6|29926|218
1628029500000|2021-08-03 22:25:00|30027.1|29952|30037.7|29939.4|30047|29959.1|30018.9|29936.6|237
1628029800000|2021-08-03 22:30:00|30038.9|29937.8|30010.5|29935.3|30043.1|29956.5|29997.3|29923.3|247
1628030100000|2021-08-03 22:35:00|30008.3|29936.4|30006.4|29940.6|30020.5|29945.8|29992|29931.3|203
1628030400000|2021-08-03 22:40:00|30012.6|29926.9|29996.3|29942.1|30019|29945.5|29995|29925.7|172
1628030700000|2021-08-03 22:45:00|30006.1|29937.6|29996|29940.8|30012.7|29940.8|29992.2|29933.5|320
1628031000000|2021-08-03 22:50:00|30003.8|29929.9|30000.4|29934.9|30016|29940.2|29988|29924.4|270
1628031300000|2021-08-03 22:55:00|29998.4|29933.1|29994.3|29933.6|30014.3|29939.7|29987|29924.4|273
1628031600000|2021-08-03 23:00:00|29995.9|29933.8|29995.5|29938.2|30008.8|29944.3|29988.8|29933.8|302
1628031900000|2021-08-03 23:05:00|29996|29938.3|29994.5|29937.9|29999.8|29941.7|29988.5|29934.9|215
1628032200000|2021-08-03 23:10:00|29989.4|29939.4|30003.5|29936.1|30007.4|29941.6|29987.6|29934.9|266
1628032500000|2021-08-03 23:15:00|29994.3|29937.6|29999.5|29938.2|30008.1|29942|29988.1|29934.1|264
1628032800000|2021-08-03 23:20:00|29996.9|29939.3|29993.3|29939.9|30006.6|29943.7|29989.8|29934.8|195
1628033100000|2021-08-03 23:25:00|29993.6|29939.7|29994.6|29938.1|30007.6|29945|29991.1|29935.6|202
1628033400000|2021-08-03 23:30:00|29993.7|29937.7|30000.5|29941.1|30008.5|29945.1|29989|29934.3|205
1628033700000|2021-08-03 23:35:00|29995.4|29944.5|29992.4|29940.3|30004.2|29945.5|29989|29934.3|199
1628034000000|2021-08-03 23:40:00|29991.1|29940.1|29996.3|29938.4|30002|29944.6|29988|29935.4|220
1628034300000|2021-08-03 23:45:00|30004.1|29937.2|29989.1|29939.1|30004.1|29942.9|29988|29935.1|213
1628034600000|2021-08-03 23:50:00|29989.6|29939.6|29991.1|29936.2|30001.3|29943.8|29988.3|29935.3|176
1628034900000|2021-08-03 23:55:00|29993.9|29937.5|29992.9|29942|30002.3|29942.3|29987|29934.8|238
1628035200000|2021-08-04 00:00:00|30003.7|29928.4|30006.8|29949.7|30009.4|29950|29989.1|29923.4|500
1628035500000|2021-08-04 00:05:00|30006.7|29945.7|30009.9|29952.2|30020.3|29960.3|30003.3|29944.3|472
1628035800000|2021-08-04 00:10:00|30009.2|29950.9|30004.6|29954.6|30012.1|29955.3|29998.8|29939|386
1628036100000|2021-08-04 00:15:00|30001.4|29951.4|30001.8|29949.1|30006.6|29953.8|29996.8|29945.9|313
1628036400000|2021-08-04 00:20:00|29999.7|29949.7|30002.5|29952.5|30010.6|29955.7|29997.8|29947.2|247
1628036700000|2021-08-04 00:25:00|30000.9|29950.9|30002.3|29952.3|30014.4|29956.6|29999|29949|261
1628037000000|2021-08-04 00:30:00|30001.6|29951.6|30006.4|29955.1|30011.8|29956.7|29999.6|29949.6|288
1628037300000|2021-08-04 00:35:00|30008.2|29954.6|30001.8|29951.8|30014.7|29956.1|30000.7|29950.7|286
1628037600000|2021-08-04 00:40:00|30002|29952|30001.4|29951.4|30005.3|29955.3|30000.8|29950.8|345
1628037900000|2021-08-04 00:45:00|30000.9|29950.9|30005|29955|30006.6|29956.6|30000.9|29950.9|309
1628038200000|2021-08-04 00:50:00|30004.3|29954.3|30012.4|29962.4|30012.8|29962.8|30004.1|29954.1|425
1628038500000|2021-08-04 00:55:00|30011.9|29961.9|30010.7|29960.7|30018.8|29965.5|30010|29960|442
1628038800000|2021-08-04 01:00:00|30010.6|29960.6|30008.7|29958.7|30011|29961|30005.9|29955.9|438
1628039100000|2021-08-04 01:05:00|30009|29959|30005.6|29955.6|30010.9|29960.9|30003.1|29953.1|331
1628039400000|2021-08-04 01:10:00|30005.8|29955.8|30010.2|29960.2|30013|29963|30004.2|29954.2|290
1628039700000|2021-08-04 01:15:00|30009.5|29959.5|30007|29957|30011.9|29961.9|30005.9|29955.9|370
1628040000000|2021-08-04 01:20:00|30006.4|29956.4|30001.3|29951.3|30007.5|29957.5|30000.1|29950.1|399
1628040300000|2021-08-04 01:25:00|30000.4|29950.4|29998.6|29948.6|30002.1|29952.1|29997|29947|357
1628040600000|2021-08-04 01:30:00|29997.6|29947.6|29999|29949|30005.8|29951.5|29995.7|29943.8|415
1628040900000|2021-08-04 01:35:00|29998.4|29948.4|29996.7|29946.7|30002.9|29952.9|29996.3|29946.3|398
1628041200000|2021-08-04 01:40:00|29996.5|29946.5|29999.8|29949.8|30010.8|29957.3|29996.4|29946.4|326
1628041500000|2021-08-04 01:45:00|30000.1|29950.1|29993.6|29943.6|30005.1|29953|29993.3|29943.3|352
1628041800000|2021-08-04 01:50:00|29994|29944|29989.6|29939.6|30000.6|29948.2|29986.9|29936.9|440
1628042100000|2021-08-04 01:55:00|29990|29940|29979.6|29929.6|29990.3|29940.3|29976.5|29926.5|558
1628042400000|2021-08-04 02:00:00|29979.3|29929.3|29978|29928|29982.5|29932.5|29973.9|29923.9|434
1628042700000|2021-08-04 02:05:00|29978.2|29928.2|29976.3|29926.3|29980.2|29930.2|29973.9|29923.9|460
1628043000000|2021-08-04 02:10:00|29976.9|29926.9|29976.3|29926.3|29979.2|29929.2|29973.7|29923.7|458
1628043300000|2021-08-04 02:15:00|29976.2|29926.2|29976.3|29926.3|29978.3|29928.3|29973.3|29923.3|445
1628043600000|2021-08-04 02:20:00|29976.2|29926.2|29980|29930|29982|29932|29974.7|29924.7|474
1628043900000|2021-08-04 02:25:00|29980.4|29930.4|29985.5|29935.5|29986.5|29936.5|29976.8|29926.8|369
1628044200000|2021-08-04 02:30:00|29985.8|29935.8|29982|29932|29987.2|29937.2|29980.6|29930.6|321
1628044500000|2021-08-04 02:35:00|29982.2|29932.2|29975.5|29925.5|29983.8|29933.8|29974|29924|349
1628044800000|2021-08-04 02:40:00|29974.8|29924.8|29978.4|29928.4|29979.8|29929.8|29973.5|29923.5|381
1628045100000|2021-08-04 02:45:00|29978.6|29928.6|29975.3|29925.3|29981|29931|29975.3|29925.3|355
1628045400000|2021-08-04 02:50:00|29975.7|29925.7|29973.4|29923.4|29976|29926|29970.6|29920.6|324
1628045700000|2021-08-04 02:55:00|29973.5|29923.5|29968|29918|29974.1|29924.1|29966.2|29916.2|352
1628046000000|2021-08-04 03:00:00|29967.9|29917.9|29967.5|29917.5|29969.5|29919.5|29961.5|29911.5|370
1628046300000|2021-08-04 03:05:00|29967.7|29917.7|29965.6|29915.6|29969.6|29919.6|29963.4|29913.4|299
1628046600000|2021-08-04 03:10:00|29965.5|29915.5|29962.2|29912.2|29966.9|29916.9|29960.9|29910.9|272
1628046900000|2021-08-04 03:15:00|29962.3|29912.3|29962.3|29912.3|29965.4|29915.4|29960.8|29910.8|304
1628047200000|2021-08-04 03:20:00|29963.5|29913.5|29964.8|29914.8|29965.6|29915.6|29961.5|29911.5|306
1628047500000|2021-08-04 03:25:00|29963.5|29913.5|29964.5|29914.5|29966.1|29916.1|29961.9|29911.9|306
1628047800000|2021-08-04 03:30:00|29962.8|29912.8|29965|29915|29968.7|29918.7|29961.2|29911.2|389
1628048100000|2021-08-04 03:35:00|29963.6|29913.6|29966.3|29916.3|29966.9|29916.9|29961.3|29911.3|328
1628048400000|2021-08-04 03:40:00|29966.2|29916.2|29967.8|29917.8|29969.2|29919.2|29963.3|29913.3|294
1628048700000|2021-08-04 03:45:00|29967.2|29917.2|29966.1|29916.1|29971.4|29921.4|29964.2|29914.2|277
1628049000000|2021-08-04 03:50:00|29965.9|29915.9|29967.6|29917.6|29969.6|29919.6|29965.1|29915.1|321
1628049300000|2021-08-04 03:55:00|29967.8|29917.8|29966.6|29916.6|29969.8|29919.8|29965.5|29915.5|286
1628049600000|2021-08-04 04:00:00|29966.3|29916.3|29969.1|29919.1|29970.1|29920.1|29965.3|29915.3|256
1628049900000|2021-08-04 04:05:00|29968.6|29918.6|29973.8|29923.8|29975.7|29925.7|29966.6|29916.6|374
1628050200000|2021-08-04 04:10:00|29974|29924|29974.5|29924.5|29975.3|29925.3|29969.1|29919.1|290
1628050500000|2021-08-04 04:15:00|29974.4|29924.4|29975.6|29925.6|29978.5|29928.5|29972.8|29922.8|285
1628050800000|2021-08-04 04:20:00|29976.2|29926.2|29976.2|29926.2|29977.3|29927.3|29970.9|29920.9|318
1628051100000|2021-08-04 04:25:00|29976.8|29926.8|29977.3|29927.3|29978.1|29928.1|29973.6|29923.6|345
1628051400000|2021-08-04 04:30:00|29975.4|29925.4|29977.6|29927.6|29985.2|29935.2|29975|29925|277
1628051700000|2021-08-04 04:35:00|29977.2|29927.2|29973.8|29923.8|29980.1|29930.1|29973.8|29923.8|227
1628052000000|2021-08-04 04:40:00|29973.9|29923.9|29975.4|29925.4|29977.5|29927.5|29972.4|29922.4|258
1628052300000|2021-08-04 04:45:00|29975.2|29925.2|29979|29929|29979.8|29929.8|29975.2|29925.2|257
1628052600000|2021-08-04 04:50:00|29978.6|29928.6|29977.4|29927.4|29980|29930|29976.1|29926.1|293
1628052900000|2021-08-04 04:55:00|29977.9|29927.9|29974.9|29924.9|29979.5|29929.5|29970.5|29920.5|318
1628053200000|2021-08-04 05:00:00|29974.1|29924.1|29973.5|29923.5|29977.8|29927.8|29970.8|29920.8|310
1628053500000|2021-08-04 05:05:00|29973.6|29923.6|29976.2|29926.2|29979.9|29929.9|29972.4|29922.4|257
1628053800000|2021-08-04 05:10:00|29976.9|29926.9|29973.6|29923.6|29981.1|29931.1|29973.3|29923.3|286
1628054100000|2021-08-04 05:15:00|29974.2|29924.2|29970.8|29920.8|29976|29926|29969.2|29919.2|270
1628054400000|2021-08-04 05:20:00|29970.5|29920.5|29969.2|29919.2|29976.5|29926.5|29967.8|29917.8|263
1628054700000|2021-08-04 05:25:00|29969.6|29919.6|29965.7|29915.7|29969.6|29919.6|29961.9|29911.9|320
1628055000000|2021-08-04 05:30:00|29965.3|29915.3|29962.7|29912.7|29968.4|29918.4|29960.3|29910.3|331
1628055300000|2021-08-04 05:35:00|29963.3|29913.3|29968.9|29918.9|29972.3|29922.3|29962.8|29912.8|365
1628055600000|2021-08-04 05:40:00|29968.6|29918.6|29976.3|29926.3|29983|29933|29968.6|29918.6|379
1628055900000|2021-08-04 05:45:00|29976.4|29926.4|29970.7|29920.7|29981.4|29931.4|29967|29917|386
1628056200000|2021-08-04 05:50:00|29971.4|29921.4|29968.9|29918.9|29972|29922|29964.6|29914.6|267
1628056500000|2021-08-04 05:55:00|29967.2|29917.2|29974.4|29924.4|29979.8|29929.8|29966.2|29916.2|406
1628056800000|2021-08-04 06:00:00|29973.4|29923.4|29974|29924|29980.1|29940.3|29956.6|29920.3|491
1628057100000|2021-08-04 06:05:00|29973.2|29923.2|29956.4|29936.4|29978.9|29942.8|29956.2|29919.6|376
1628057400000|2021-08-04 06:10:00|29956.6|29936.6|29976.3|29926.3|30017.1|29967.1|29955.4|29915.9|510
1628057700000|2021-08-04 06:15:00|29976.2|29926.2|29950.8|29900.8|29977.1|29927.9|29935.1|29899.8|457
1628058000000|2021-08-04 06:20:00|29950.9|29900.9|29942|29892|29953|29919.1|29926|29889.6|428
1628058300000|2021-08-04 06:25:00|29941.7|29891.7|29959.9|29909.9|29960.2|29922.8|29924.7|29889.6|505
1628058600000|2021-08-04 06:30:00|29959.7|29909.7|29969|29949|29984.9|29950.7|29946.8|29909.2|572
1628058900000|2021-08-04 06:35:00|29968.9|29948.9|29955.1|29935.1|29983.4|29951.5|29954.4|29931.8|425
1628059200000|2021-08-04 06:40:00|29954.1|29934.1|29949.8|29929.8|29959.8|29939.8|29948.2|29928.2|428
1628059500000|2021-08-04 06:45:00|29950.2|29930.2|29940.4|29920.4|29955.5|29935.5|29939.2|29919.2|458
1628059800000|2021-08-04 06:50:00|29940.1|29920.1|29921.3|29901.3|29940.9|29920.9|29918.9|29898.9|459
1628060100000|2021-08-04 06:55:00|29919|29899|29930.3|29880.3|29932.5|29899.3|29905.9|29875.7|598
1628060400000|2021-08-04 07:00:00|29915.4|29895.4|29914.5|29894.5|29935.4|29901.6|29909.8|29877.2|600
1628060700000|2021-08-04 07:05:00|29914.6|29894.6|29915.1|29895.1|29917.4|29897.4|29906.4|29886.4|471
1628061000000|2021-08-04 07:10:00|29914.7|29894.7|29918.1|29898.1|29921|29901|29914.2|29894.2|345
1628061300000|2021-08-04 07:15:00|29918.4|29898.4|29910.9|29890.9|29921.1|29901.1|29910.6|29890.6|490
1628061600000|2021-08-04 07:20:00|29910.8|29890.8|29908|29888|29910.8|29890.8|29898.1|29878.1|508
1628061900000|2021-08-04 07:25:00|29907.9|29887.9|29922.4|29902.4|29924.2|29904.2|29905.3|29885.3|531
1628062200000|2021-08-04 07:30:00|29922.3|29902.3|29895.7|29875.7|29922.8|29902.8|29895.7|29875.7|583
1628062500000|2021-08-04 07:35:00|29896.1|29876.1|29901.5|29881.5|29902.5|29882.5|29892.1|29872.1|541
1628062800000|2021-08-04 07:40:00|29901.7|29881.7|29904|29884|29922|29892.3|29901|29871.4|545
1628063100000|2021-08-04 07:45:00|29904.3|29884.3|29883.4|29863.4|29904.3|29884.3|29873.8|29853.8|593
1628063400000|2021-08-04 07:50:00|29883.2|29863.2|29894.9|29874.9|29908.8|29888.8|29883|29863|501
1628063700000|2021-08-04 07:55:00|29895|29875|29891.4|29871.4|29896.6|29876.6|29884.6|29864.6|567
1628064000000|2021-08-04 08:00:00|29891.2|29871.2|29900.7|29880.7|29904.8|29884.8|29887.9|29867.9|470
1628064300000|2021-08-04 08:05:00|29900.6|29880.6|29907.8|29887.8|29909.2|29889.2|29893.5|29873.5|559
1628064600000|2021-08-04 08:10:00|29910.7|29890.7|29922.8|29902.8|29929.5|29909.5|29910.1|29890.1|680
1628064900000|2021-08-04 08:15:00|29922.4|29902.4|29941.5|29921.5|29956.7|29925.2|29922.4|29902.4|738
1628065200000|2021-08-04 08:20:00|29941.2|29921.2|29939.2|29919.2|29946.8|29926.8|29937.5|29917.5|733
1628065500000|2021-08-04 08:25:00|29938|29918|29936.4|29916.4|29941.2|29921.2|29924.5|29904.5|628
1628065800000|2021-08-04 08:30:00|29936.1|29916.1|29956.5|29936.5|29957.6|29937.6|29936.1|29916.1|634
1628066100000|2021-08-04 08:35:00|29956.8|29936.8|29966.9|29946.9|29972|29952|29954|29934|618
1628066400000|2021-08-04 08:40:00|29967.5|29947.5|29954.2|29934.2|29968.9|29948.9|29953.5|29933.5|559
1628066700000|2021-08-04 08:45:00|29954.4|29934.4|29946.2|29926.2|29957.3|29937.3|29945.2|29925.2|458
1628067000000|2021-08-04 08:50:00|29946.1|29926.1|29940.5|29920.5|29952.1|29932.1|29938.1|29918.1|439
1628067300000|2021-08-04 08:55:00|29941.2|29921.2|29948.3|29928.3|29948.5|29928.5|29919.9|29899.9|517
1628067600000|2021-08-04 09:00:00|29948.1|29928.1|29948.9|29928.9|29956.8|29936.8|29948.1|29928.1|486
1628067900000|2021-08-04 09:05:00|29948.8|29928.8|29933.1|29913.1|29952.5|29932.5|29931.6|29911.6|498
1628068200000|2021-08-04 09:10:00|29933.2|29913.2|29931.5|29911.5|29939.8|29919.8|29931.1|29911.1|422
1628068500000|2021-08-04 09:15:00|29931.4|29911.4|29919.4|29899.4|29933|29913|29919.4|29899.4|365
1628068800000|2021-08-04 09:20:00|29919.5|29899.5|29922.8|29902.8|29923|29903|29916|29896|405
1628069100000|2021-08-04 09:25:00|29922.6|29902.6|29912.1|29892.1|29925.2|29905.2|29911.6|29891.6|435
1628069400000|2021-08-04 09:30:00|29912.4|29892.4|29908.8|29888.8|29920.2|29900.2|29908|29888|463
1628069700000|2021-08-04 09:35:00|29908.7|29888.7|29914.9|29894.9|29917.9|29897.9|29903.4|29883.4|485
1628070000000|2021-08-04 09:40:00|29915|29895|29917.9|29897.9|29919.9|29899.9|29913.5|29893.5|411
1628070300000|2021-08-04 09:45:00|29918|29898|29918.8|29898.8|29921|29901|29915|29895|342
1628070600000|2021-08-04 09:50:00|29918.7|29898.7|29915|29895|29920.3|29900.3|29913.3|29893.3|406
1628070900000|2021-08-04 09:55:00|29915.1|29895.1|29911.2|29891.2|29917.6|29897.6|29909.7|29889.7|527
1628071200000|2021-08-04 10:00:00|29910.9|29890.9|29915.3|29895.3|29917.6|29897.6|29910.4|29890.4|434
1628071500000|2021-08-04 10:05:00|29915.1|29895.1|29916.7|29896.7|29919.8|29899.8|29913.4|29893.4|430
1628071800000|2021-08-04 10:10:00|29916.8|29896.8|29879.3|29859.3|29917.8|29897.8|29877.5|29857.5|544
1628072100000|2021-08-04 10:15:00|29881.6|29861.6|29885.6|29865.6|29890.9|29870.9|29875.5|29855.5|609
1628072400000|2021-08-04 10:20:00|29885.8|29865.8|29895.8|29875.8|29896.6|29876.6|29881.7|29861.7|524
1628072700000|2021-08-04 10:25:00|29895|29875|29889.6|29869.6|29898.1|29878.1|29888.5|29868.5|454
1628073000000|2021-08-04 10:30:00|29889.5|29869.5|29892|29872|29894.3|29874.3|29885.9|29865.9|689
1628073300000|2021-08-04 10:35:00|29892.1|29872.1|29894.3|29874.3|29895.2|29875.2|29889.4|29869.4|646
1628073600000|2021-08-04 10:40:00|29894.1|29874.1|29888.3|29868.3|29894.6|29874.6|29873|29853|492
1628073900000|2021-08-04 10:45:00|29888.6|29868.6|29879.7|29859.7|29891|29871|29876.9|29856.9|466
1628074200000|2021-08-04 10:50:00|29880|29860|29882|29862|29886.9|29866.9|29876.3|29856.3|515
1628074500000|2021-08-04 10:55:00|29881.9|29861.9|29900|29880|29904.8|29884.8|29880.8|29860.8|541
1628074800000|2021-08-04 11:00:00|29901.6|29881.6|29906.3|29886.3|29910.6|29890.6|29898.7|29878.7|416
1628075100000|2021-08-04 11:05:00|29907|29887|29906.7|29886.7|29912.1|29892.1|29904.2|29884.2|445
1628075400000|2021-08-04 11:10:00|29906.4|29886.4|29910.9|29890.9|29918.6|29898.6|29905.6|29885.6|499
1628075700000|2021-08-04 11:15:00|29911.1|29891.1|29904.5|29884.5|29928.1|29891.3|29903|29875.9|460
1628076000000|2021-08-04 11:20:00|29902.8|29882.8|29893.5|29873.5|29904.3|29884.3|29890.8|29870.8|478
1628076300000|2021-08-04 11:25:00|29893.4|29873.4|29882.6|29862.6|29893.4|29873.4|29880.5|29860.5|536
1628076600000|2021-08-04 11:30:00|29883.1|29863.1|29870.8|29850.8|29897.6|29864.1|29869|29847|551
1628076900000|2021-08-04 11:35:00|29870.9|29850.9|29875.1|29855.1|29876.9|29856.9|29868|29848|558
1628077200000|2021-08-04 11:40:00|29874.9|29854.9|29866.6|29846.6|29877.9|29857.9|29865.7|29845.7|498
1628077500000|2021-08-04 11:45:00|29866.8|29846.8|29868.2|29848.2|29870.3|29850.3|29859.5|29839.5|567
1628077800000|2021-08-04 11:50:00|29868.6|29848.6|29852.4|29832.4|29876.1|29856.1|29850.1|29830.1|636
1628078100000|2021-08-04 11:55:00|29852.6|29832.6|29860.8|29840.8|29862.5|29842.5|29851.3|29831.3|569
1628078400000|2021-08-04 12:00:00|29862.1|29842.1|29875.9|29855.9|29879.3|29859.3|29860.9|29840.9|528
1628078700000|2021-08-04 12:05:00|29876|29856|29856.6|29836.6|29876.6|29856.6|29856.1|29836.1|575
1628079000000|2021-08-04 12:10:00|29856.3|29836.3|29896.2|29846.2|29896.2|29856.9|29854.4|29833.7|503
1628079300000|2021-08-04 12:15:00|29895.4|29845.4|29851.2|29831.2|29895.8|29845.8|29837.6|29796.7|993
1628079600000|2021-08-04 12:20:00|29850.9|29830.9|29856.2|29836.2|29866.6|29846.6|29847.7|29827.7|750
1628079900000|2021-08-04 12:25:00|29856.3|29836.3|29848.9|29828.9|29856.9|29836.9|29846.3|29826.3|617
1628080200000|2021-08-04 12:30:00|29849|29829|29823.7|29803.7|29860.7|29830.3|29821.2|29801.2|728
1628080500000|2021-08-04 12:35:00|29823.5|29803.5|29812.3|29792.3|29823.8|29803.8|29810.3|29790.3|635
1628080800000|2021-08-04 12:40:00|29812.1|29792.1|29793.9|29773.9|29815.5|29795.5|29792.5|29772.5|691
1628081100000|2021-08-04 12:45:00|29794|29774|29804.5|29784.5|29812.8|29792.8|29788|29768|678
1628081400000|2021-08-04 12:50:00|29804.4|29784.4|29821.2|29801.2|29821.5|29801.5|29798.7|29778.7|652
1628081700000|2021-08-04 12:55:00|29820.6|29800.6|29801.5|29781.5|29820.6|29800.6|29796.8|29776.8|671
1628082000000|2021-08-04 13:00:00|29802|29782|29803.3|29783.3|29814.1|29794.1|29799.8|29779.8|725
1628082300000|2021-08-04 13:05:00|29804.3|29784.3|29789.6|29769.6|29804.3|29784.3|29784|29764|705
1628082600000|2021-08-04 13:10:00|29789.4|29769.4|29788.4|29768.4|29798.9|29778.9|29784.5|29764.5|635
1628082900000|2021-08-04 13:15:00|29788.1|29768.1|29791.8|29771.8|29796|29776|29785.5|29765.5|543
1628083200000|2021-08-04 13:20:00|29791.7|29771.7|29788.9|29768.9|29805.2|29785.2|29782.9|29762.9|602
1628083500000|2021-08-04 13:25:00|29789.2|29769.2|29779.3|29759.3|29797.5|29773.9|29771.2|29746.9|622
1628083800000|2021-08-04 13:30:00|29779.1|29759.1|29769.8|29749.8|29787|29767|29767.9|29747.9|778
1628084100000|2021-08-04 13:35:00|29770.7|29750.7|29784.6|29764.6|29792.5|29772.5|29768.4|29748.4|693
1628084400000|2021-08-04 13:40:00|29784.3|29764.3|29770.5|29750.5|29785.9|29765.9|29766.6|29746.6|592
1628084700000|2021-08-04 13:45:00|29771.4|29751.4|29770.4|29750.4|29772.3|29752.3|29763.5|29743.5|613
1628085000000|2021-08-04 13:50:00|29771.1|29751.1|29758.1|29738.1|29771.1|29751.1|29749.3|29729.3|624
1628085300000|2021-08-04 13:55:00|29757.9|29737.9|29765.5|29745.5|29767.4|29747.4|29750.1|29730.1|599
1628085600000|2021-08-04 14:00:00|29772.9|29752.9|29858.2|29838.2|29898|29871.2|29767.3|29729.7|1111
1628085900000|2021-08-04 14:05:00|29857.8|29837.8|29891.4|29871.4|29910.1|29887.6|29852|29816.9|1019
1628086200000|2021-08-04 14:10:00|29890.2|29870.2|29919.8|29899.8|29939.6|29915.5|29874.9|29847|977
1628086500000|2021-08-04 14:15:00|29920|29900|29931.3|29911.3|29954.6|29925.4|29889.5|29854.8|953
1628086800000|2021-08-04 14:20:00|29932.2|29912.2|29992.6|29972.6|30000|29973.5|29931.8|29911.8|955
1628087100000|2021-08-04 14:25:00|29993|29973|30008.9|29988.9|30043.9|30009.3|29986.1|29966.1|930
1628087400000|2021-08-04 14:30:00|30010.1|29990.1|29959.6|29939.6|30030.9|30010.9|29956|29936|877
1628087700000|2021-08-04 14:35:00|29960|29940|29967.9|29917.9|30007.6|29966.4|29930.8|29889.8|932
1628088000000|2021-08-04 14:40:00|29968.1|29918.1|29932.2|29912.2|29969.9|29940.1|29895.8|29864.9|944
1628088300000|2021-08-04 14:45:00|29932.3|29912.3|29923.1|29903.1|29961.2|29932|29904.2|29884.2|822
1628088600000|2021-08-04 14:50:00|29921.4|29901.4|29954.5|29934.5|29957.4|29937.4|29920.3|29890|761
1628088900000|2021-08-04 14:55:00|29954.6|29934.6|29948|29928|29977.9|29957.9|29931.1|29908.1|888
1628089200000|2021-08-04 15:00:00|29947.4|29927.4|29956.4|29936.4|29963.5|29936.4|29933.9|29913.3|877
1628089500000|2021-08-04 15:05:00|29955.7|29935.7|29968.6|29948.6|29977|29957|29927.1|29897.5|879
1628089800000|2021-08-04 15:10:00|29968.1|29948.1|29981.4|29961.4|29993.3|29973.3|29966.7|29932.4|813
1628090100000|2021-08-04 15:15:00|29981.7|29961.7|29992.4|29972.4|30007.5|29977|29981.7|29951.6|889
1628090400000|2021-08-04 15:20:00|29992.5|29972.5|29985.7|29965.7|30011|29979|29980.3|29947.5|717
1628090700000|2021-08-04 15:25:00|29985.4|29965.4|30004.1|29954.1|30015.2|29965.4|29960|29907|843
1628091000000|2021-08-04 15:30:00|30005.3|29955.3|29993.1|29943.1|30024.6|29974.6|29972.9|29932|920
1628091300000|2021-08-04 15:35:00|29992.5|29942.5|29963|29943|29994.2|29955.9|29961.4|29927.2|608
1628091600000|2021-08-04 15:40:00|29962.6|29942.6|29977.8|29927.8|29980.9|29947.1|29958.7|29925.2|570
1628091900000|2021-08-04 15:45:00|29978.4|29928.4|29993.7|29943.7|29997.7|29968.5|29964|29928|842
1628092200000|2021-08-04 15:50:00|29994.4|29944.4|29986.1|29966.1|29998.3|29974.1|29981.1|29944.4|868
1628092500000|2021-08-04 15:55:00|29986|29966|29968.8|29918.8|29990.8|29969.6|29963.5|29913.5|941
1628092800000|2021-08-04 16:00:00|29968.4|29918.4|29978.8|29928.8|29979.2|29943.6|29953.8|29916.1|685
1628093100000|2021-08-04 16:05:00|29978.6|29928.6|29964.7|29914.7|29980.7|29944.4|29954.9|29914.6|668
1628093400000|2021-08-04 16:10:00|29964.8|29914.8|29940|29920|29967.9|29931.2|29938.5|29911.2|663
1628093700000|2021-08-04 16:15:00|29940.3|29920.3|29950.9|29930.9|29966.7|29932.3|29940.3|29913.6|681
1628094000000|2021-08-04 16:20:00|29950.8|29930.8|29950|29930|29955|29935|29949.3|29929.3|563
1628094300000|2021-08-04 16:25:00|29950.4|29930.4|29942.1|29922.1|29953.6|29933.6|29935.3|29915.3|528
1628094600000|2021-08-04 16:30:00|29941.9|29921.9|29942.1|29922.1|29949.3|29929.3|29936.2|29916.2|556
1628094900000|2021-08-04 16:35:00|29942.4|29922.4|29940.8|29920.8|29963.2|29925.7|29940.4|29906.5|563
1628095200000|2021-08-04 16:40:00|29941|29921|29938.4|29918.4|29954.7|29923.2|29934.5|29900.1|556
1628095500000|2021-08-04 16:45:00|29938.3|29918.3|29940.7|29920.7|29954.7|29923.2|29937.3|29904.7|560
1628095800000|2021-08-04 16:50:00|29941|29921|29946.9|29926.9|29959|29927.8|29939.7|29909|440
1628096100000|2021-08-04 16:55:00|29946.2|29926.2|29949.9|29929.9|29965.8|29930.8|29944|29909.9|549
1628096400000|2021-08-04 17:00:00|29949.7|29929.7|29952.7|29932.7|29968.2|29935.3|29948.6|29913.6|524
1628096700000|2021-08-04 17:05:00|29954.6|29934.6|29972.2|29922.2|29972.7|29938.6|29950|29915.9|408
1628097000000|2021-08-04 17:10:00|29972.1|29922.1|29971.1|29921.1|29972.3|29939.5|29952.4|29919.1|361
1628097300000|2021-08-04 17:15:00|29970.8|29920.8|29947.7|29927.7|29971.9|29936.4|29945.8|29910.9|495
1628097600000|2021-08-04 17:20:00|29947.8|29927.8|29945.6|29925.6|29962.6|29931.1|29944.8|29912|446
1628097900000|2021-08-04 17:25:00|29945.9|29925.9|29945.4|29925.4|29964.2|29929.3|29944.2|29910.2|495
1628098200000|2021-08-04 17:30:00|29945.8|29925.8|29947.7|29927.7|29962.6|29930.9|29945.4|29911.9|453
1628098500000|2021-08-04 17:35:00|29947.6|29927.6|29950|29930|29963.7|29931.1|29946.6|29912.2|463
1628098800000|2021-08-04 17:40:00|29950.2|29930.2|29949.6|29929.6|29966.8|29933|29947.7|29915.4|435
1628099100000|2021-08-04 17:45:00|29950.1|29930.1|29947.2|29927.2|29966|29934.1|29946|29913.4|461
1628099400000|2021-08-04 17:50:00|29947.8|29927.8|29948.8|29928.8|29963.9|29929.9|29941|29907.9|508
1628099700000|2021-08-04 17:55:00|29949|29929|29946.4|29926.4|29968.7|29934.1|29946.1|29910.4|524
1628100000000|2021-08-04 18:00:00|29946.6|29926.6|29944.4|29924.4|29949.1|29929.1|29943.3|29923.3|440
1628100300000|2021-08-04 18:05:00|29944.9|29924.9|29950.2|29930.2|29967.6|29932|29943.4|29911.3|395
1628100600000|2021-08-04 18:10:00|29950|29930|29942.3|29922.3|29966.3|29930.4|29941.4|29914|385
1628100900000|2021-08-04 18:15:00|29942.5|29922.5|29937.4|29917.4|29943|29923|29935.7|29915.7|401
1628101200000|2021-08-04 18:20:00|29937.3|29917.3|29936.9|29916.9|29938.8|29918.8|29934.5|29914.5|345
1628101500000|2021-08-04 18:25:00|29937.7|29917.7|29962|29912|29962.4|29926|29936.2|29903.5|376
1628101800000|2021-08-04 18:30:00|29962.4|29912.4|29967.5|29917.5|29970.7|29933.3|29946.5|29912.4|505
1628102100000|2021-08-04 18:35:00|29967.7|29917.7|29952.7|29932.7|29968.6|29934.6|29950.1|29915.4|468
1628102400000|2021-08-04 18:40:00|29952.9|29932.9|29966.4|29916.4|29970.1|29934.6|29949.4|29914.1|440
1628102700000|2021-08-04 18:45:00|29966.2|29916.2|29967.6|29917.6|29970.3|29934.1|29949.1|29915.3|482
1628103000000|2021-08-04 18:50:00|29967.7|29917.7|29968.8|29918.8|29971.3|29935|29949.5|29915.1|394
1628103300000|2021-08-04 18:55:00|29968.1|29918.1|29961.8|29911.8|29969.2|29934.8|29945.2|29909.9|437
1628103600000|2021-08-04 19:00:00|29961.6|29911.6|29962.4|29912.4|29967.4|29932|29944.5|29908.8|374
1628103900000|2021-08-04 19:05:00|29961.7|29911.7|29946.6|29926.6|29964.2|29929.2|29943.3|29908.3|397
1628104200000|2021-08-04 19:10:00|29949|29929|29946|29926|29964.1|29929|29942.4|29909.4|321
1628104500000|2021-08-04 19:15:00|29946.2|29926.2|29946.3|29926.3|29964.5|29928.4|29943.1|29910.7|310
1628104800000|2021-08-04 19:20:00|29946.8|29926.8|29947|29927|29947.4|29927.4|29940|29920|362
1628105100000|2021-08-04 19:25:00|29946.8|29926.8|29942.2|29922.2|29958.2|29928.6|29939.8|29908.2|393
1628105400000|2021-08-04 19:30:00|29942.1|29922.1|29942|29922|29958.5|29926.7|29939.6|29908.5|409
1628105700000|2021-08-04 19:35:00|29941.6|29921.6|29940.5|29920.5|29958.5|29925.2|29939|29908.5|402
1628106000000|2021-08-04 19:40:00|29941.3|29921.3|29944.4|29924.4|29961.5|29928.5|29941.3|29910.9|354
1628106300000|2021-08-04 19:45:00|29944.3|29924.3|29941.7|29921.7|29956.9|29924.7|29938.9|29902.6|321
1628106600000|2021-08-04 19:50:00|29941.3|29921.3|29943|29923|29956.7|29923.3|29938|29903.4|304
1628106900000|2021-08-04 19:55:00|29942.9|29922.9|29965.2|29915.2|29967.8|29927.5|29940.8|29905.8|537
1628107200000|2021-08-04 20:00:00|29964|29914|29980.8|29930.8|30002|29939.8|29946.2|29903.1|716
1628107500000|2021-08-04 20:05:00|29980.1|29930.1|29978.1|29928.1|29985|29935|29973.7|29923.7|364
1628107800000|2021-08-04 20:10:00|29977.1|29927.1|29975.8|29925.8|29980.8|29930.8|29972.4|29922.4|425
1628108100000|2021-08-04 20:15:00|29976.1|29926.1|29977.5|29927.5|29980.9|29930.9|29971.1|29921.1|365
1628108400000|2021-08-04 20:20:00|29977.3|29927.3|29978.5|29928.5|29981.4|29931.4|29974.5|29924.5|408
1628108700000|2021-08-04 20:25:00|29979.6|29929.6|29979.1|29929.1|29993.6|29943.6|29970.7|29920.7|442
1628109000000|2021-08-04 20:30:00|29979.3|29929.3|29982.4|29932.4|29984.7|29934.7|29973.2|29922.7|302
1628109300000|2021-08-04 20:35:00|29982.5|29932.5|29980.1|29930.1|29984.3|29946.5|29966.5|29924.6|209
1628109600000|2021-08-04 20:40:00|29981.8|29931.8|29982.8|29932.8|29986.4|29936.4|29975.5|29925.5|259
1628109900000|2021-08-04 20:45:00|29982.7|29932.7|29979.5|29929.5|29985.4|29934.6|29972.3|29922.3|238
1628110200000|2021-08-04 20:50:00|29980.8|29927.8|29981.6|29931.6|29987|29934.9|29976.6|29924.2|281
1628110500000|2021-08-04 20:55:00|29981.4|29931.4|29981.4|29931.4|29998.1|29935.6|29977.5|29921.8|306
1628110800000|2021-08-04 21:00:00|29995|29926.1|30020.8|29919.8|30021.4|29930.6|29988.1|29916.8|48
1628111100000|2021-08-04 21:05:00|30015|29923|30010.1|29925.4|30028.6|29930.8|30004|29920|61
1628111400000|2021-08-04 21:10:00|30023.4|29921.1|30013|29925.1|30026.2|29926.1|30008.4|29918.6|149
1628111700000|2021-08-04 21:15:00|30012.6|29925.3|30018.2|29922.7|30025.1|29926.2|30011.3|29920.4|120
1628112000000|2021-08-04 21:20:00|30022.6|29921.2|30015.1|29925.8|30025.4|29928.7|30008.7|29915.8|167
1628112300000|2021-08-04 21:25:00|30014.1|29926.1|30018.5|29922.2|30025.3|29928.2|30009.9|29917.6|133
1628112600000|2021-08-04 21:30:00|30029.9|29922.9|30013.2|29927.7|30030|29932.9|30008|29922.2|146
1628112900000|2021-08-04 21:35:00|30014.5|29926.9|30014.4|29928.5|30027.3|29934.1|30006|29920.3|94
1628113200000|2021-08-04 21:40:00|30027.3|29920.3|30014.6|29928.8|30027.3|29936.1|30008.4|29917.3|203
1628113500000|2021-08-04 21:45:00|30009.4|29925.3|30012|29930.7|30029.9|29934.6|30006.4|29919.3|116
1628113800000|2021-08-04 21:50:00|30011.1|29931.7|30011.5|29931.5|30025.2|29934.8|30007.2|29919.7|125
1628114100000|2021-08-04 21:55:00|30015|29927|30013.1|29930.6|30024.3|29936.9|30007.3|29922|136
1628114400000|2021-08-04 22:00:00|30011.4|29934.4|30014.8|29931.2|30022.7|29944.1|30000.2|29917.9|334
1628114700000|2021-08-04 22:05:00|30017.3|29931.6|30013.8|29931.8|30029.7|29938.6|30005.5|29927.9|276
1628115000000|2021-08-04 22:10:00|30016|29932.2|30003.3|29932.1|30019.3|29936.4|29999.4|29929.3|324
1628115300000|2021-08-04 22:15:00|30002.1|29931.9|30003.1|29931.2|30023|29938.3|29999.8|29927.9|302
1628115600000|2021-08-04 22:20:00|30003.2|29931.4|30007.8|29931.7|30019.1|29941.2|29999.8|29928.9|284
1628115900000|2021-08-04 22:25:00|30009|29931.8|30008.6|29929.7|30018.1|29938.8|30000.8|29928.2|320
1628116200000|2021-08-04 22:30:00|30014.3|29929|30011.1|29932.4|30020|29937.4|30001.2|29927.9|235
1628116500000|2021-08-04 22:35:00|30006.1|29935.8|30002.6|29931.9|30016.7|29940.6|30000.1|29930|299
1628116800000|2021-08-04 22:40:00|30003|29931.1|30004.8|29932.8|30014.7|29938.5|29994.5|29927.4|272
1628117100000|2021-08-04 22:45:00|30003.6|29932.1|30007.1|29934.1|30024.6|29937.8|29997.9|29926.2|250
1628117400000|2021-08-04 22:50:00|30008.4|29933.8|30012.5|29932.1|30019.5|29938.8|29997.2|29928.5|192
1628117700000|2021-08-04 22:55:00|30007.8|29935|30008.4|29932|30016.5|29938.7|30000.2|29929.7|218
1628118000000|2021-08-04 23:00:00|30010.7|29931.1|30014.9|29934.9|30019.2|29940.9|29998.9|29931.1|289
1628118300000|2021-08-04 23:05:00|30005.4|29938.2|30015|29934.7|30018.4|29941|30000|29932.4|256
1628118600000|2021-08-04 23:10:00|30008.2|29936.4|30006.4|29934.1|30017.2|29939.9|30003.1|29931.8|279
1628118900000|2021-08-04 23:15:00|30007.2|29934.2|30006.3|29932.8|30017.2|29940.1|30001|29931.9|299
1628119200000|2021-08-04 23:20:00|30006.9|29932.3|30009.5|29935.4|30015.5|29936.9|30001.8|29929.7|249
1628119500000|2021-08-04 23:25:00|30010.4|29932.9|30007.4|29935.3|30019.7|29939|30000.7|29931.6|260
1628119800000|2021-08-04 23:30:00|30007.1|29935.2|30010|29935.3|30016.6|29939.4|29999.9|29929.3|215
1628120100000|2021-08-04 23:35:00|30009.3|29936.1|30011.2|29934.2|30017.6|29940.7|29999.9|29930.6|187
1628120400000|2021-08-04 23:40:00|30011.7|29934.6|29990.6|29931.3|30013.9|29940.3|29986.3|29928.8|286
1628120700000|2021-08-04 23:45:00|29991.6|29931.4|29989.4|29932.7|29996|29937.5|29985.2|29927.2|253
1628121000000|2021-08-04 23:50:00|29989.3|29933.6|29990.1|29933.9|29996.3|29938.6|29985.3|29927|216
1628121300000|2021-08-04 23:55:00|29988.9|29934.3|29989.6|29932.5|29994.5|29937.5|29985.7|29930.9|398
1628121600000|2021-08-05 00:00:00|29989.1|29931.6|29986.6|29936.6|29994.6|29938.7|29985.3|29927.5|407
1628121900000|2021-08-05 00:05:00|29986.4|29936.4|29985.5|29933.7|29990.1|29937.1|29982.4|29930.6|268
1628122200000|2021-08-05 00:10:00|29985.3|29933.8|29982.9|29932.9|29988.6|29936.8|29981.5|29930.4|284
1628122500000|2021-08-05 00:15:00|29984.1|29932|29985|29932.4|29988.1|29937.3|29982.5|29931.8|278
1628122800000|2021-08-05 00:20:00|29983.7|29933|29975.6|29925.6|29985.3|29935.3|29974.2|29924.2|337
1628123100000|2021-08-05 00:25:00|29975.9|29925.9|29977.6|29927.6|29979.8|29929.8|29974.4|29924.4|269
1628123400000|2021-08-05 00:30:00|29977|29927|29979.8|29929.8|29981.7|29931.7|29976.6|29926.6|298
1628123700000|2021-08-05 00:35:00|29979.9|29929.9|29981.8|29931.8|29983.9|29933.9|29978.2|29928.2|276
1628124000000|2021-08-05 00:40:00|29982|29932|29981|29931|29983.6|29933.6|29979.3|29929.3|301
1628124300000|2021-08-05 00:45:00|29980.2|29930.2|29975.3|29925.3|29981.4|29931.4|29974.2|29924.2|285
1628124600000|2021-08-05 00:50:00|29975.1|29925.1|29986.8|29936.8|29989.8|29939.8|29973.2|29923.2|466
1628124900000|2021-08-05 00:55:00|29987.8|29937.8|29988.6|29938.6|29988.8|29938.8|29983.3|29933.3|437
1628125200000|2021-08-05 01:00:00|29988.5|29938.5|29985.4|29935.4|29989.2|29939.2|29984.5|29934.5|384
1628125500000|2021-08-05 01:05:00|29985.3|29935.3|29985.1|29935.1|29986.8|29936.8|29982.4|29932.4|363
1628125800000|2021-08-05 01:10:00|29985.5|29935.5|29987.9|29937.9|29988.4|29938.4|29981.3|29931.3|402
1628126100000|2021-08-05 01:15:00|29988.5|29938.5|29978.6|29928.6|29988.5|29938.5|29978|29928|327
1628126400000|2021-08-05 01:20:00|29978.8|29928.8|29979.2|29929.2|29981.8|29931.8|29976.6|29926.6|349
1628126700000|2021-08-05 01:25:00|29979.3|29929.3|29979.8|29929.8|29981.8|29931.8|29976.4|29926.4|338
1628127000000|2021-08-05 01:30:00|29980.5|29930.5|29977.3|29927.3|29982.7|29932.7|29976.1|29926.1|439
1628127300000|2021-08-05 01:35:00|29977.5|29927.5|29980|29930|29982.4|29932.4|29975.6|29925.6|391
1628127600000|2021-08-05 01:40:00|29979.9|29929.9|29974.2|29924.2|29981.1|29931.1|29972.5|29922.5|309
1628127900000|2021-08-05 01:45:00|29974.8|29924.8|29973.4|29923.4|29977.2|29927.2|29972.3|29922.3|285
1628128200000|2021-08-05 01:50:00|29973.9|29923.9|29973|29923|29977.5|29927.5|29971.2|29921.2|365
1628128500000|2021-08-05 01:55:00|29973.1|29923.1|29979.7|29929.7|29982.5|29932.5|29971.6|29921.6|455
1628128800000|2021-08-05 02:00:00|29979.8|29929.8|29976|29926|29983.1|29933.1|29975|29925|415
1628129100000|2021-08-05 02:05:00|29975.7|29925.7|29980.9|29930.9|29982.3|29932.3|29975.3|29925.3|369
1628129400000|2021-08-05 02:10:00|29980.8|29930.8|29980|29930|29983|29933|29979.1|29929.1|418
1628129700000|2021-08-05 02:15:00|29979.9|29929.9|29985.7|29935.7|29986.8|29936.8|29979.1|29929.1|352
1628130000000|2021-08-05 02:20:00|29985.9|29935.9|29980.2|29930.2|29986.1|29936.1|29977.5|29927.5|376
1628130300000|2021-08-05 02:25:00|29980.3|29930.3|29979|29929|29983.3|29933.3|29978|29928|414
1628130600000|2021-08-05 02:30:00|29979.3|29929.3|29978.5|29928.5|29984.4|29934.4|29974.9|29924.9|418
1628130900000|2021-08-05 02:35:00|29977.3|29927.3|29977.3|29927.3|29982.7|29932.7|29974.7|29924.7|366
1628131200000|2021-08-05 02:40:00|29977.9|29927.9|29978.9|29928.9|29980.8|29930.8|29975|29925|328
1628131500000|2021-08-05 02:45:00|29979|29929|29980.4|29930.4|29983.5|29933.5|29977.2|29927.2|363
1628131800000|2021-08-05 02:50:00|29980|29930|29975.4|29925.4|29983.4|29933.4|29973.5|29923.5|433
1628132100000|2021-08-05 02:55:00|29975.2|29925.2|29971.3|29921.3|29976.5|29926.5|29967.3|29917.3|358
1628132400000|2021-08-05 03:00:00|29971.5|29921.5|29972.2|29922.2|29974.9|29924.9|29968.4|29918.4|419
1628132700000|2021-08-05 03:05:00|29972.1|29922.1|29971.5|29921.5|29972.9|29922.9|29967.3|29917.3|427
1628133000000|2021-08-05 03:10:00|29971.8|29921.8|29972.7|29922.7|29976.7|29926.7|29969.9|29919.9|471
1628133300000|2021-08-05 03:15:00|29973.2|29923.2|29976.6|29926.6|29977.7|29927.7|29967.3|29917.3|319
1628133600000|2021-08-05 03:20:00|29976.8|29926.8|29974.3|29924.3|29977.6|29927.6|29969.2|29919.2|469
1628133900000|2021-08-05 03:25:00|29973.9|29923.9|29974.2|29924.2|29976.7|29926.7|29969.3|29919.3|451
1628134200000|2021-08-05 03:30:00|29974.4|29924.4|29975|29925|29976.7|29926.7|29970.9|29920.9|411
1628134500000|2021-08-05 03:35:00|29974.7|29924.7|29975.3|29925.3|29977.7|29927.7|29970.2|29920.2|377
1628134800000|2021-08-05 03:40:00|29976.3|29926.3|29976.7|29926.7|29978.4|29928.4|29971.9|29921.9|395
1628135100000|2021-08-05 03:45:00|29975.3|29925.3|29977.6|29927.6|29979.6|29929.6|29971.5|29921.5|306
1628135400000|2021-08-05 03:50:00|29978.1|29928.1|29975|29925|29981.7|29931.7|29974.8|29924.8|266
1628135700000|2021-08-05 03:55:00|29976.9|29926.9|29975.7|29925.7|29980.1|29930.1|29973.5|29923.5|293
1628136000000|2021-08-05 04:00:00|29976|29926|29982.2|29932.2|29983.7|29933.7|29974.8|29924.8|318
1628136300000|2021-08-05 04:05:00|29981.7|29931.7|29980.9|29930.9|29983.9|29933.9|29975.2|29925.2|236
1628136600000|2021-08-05 04:10:00|29981.6|29931.6|29977.5|29927.5|29982.6|29932.6|29976|29926|343
1628136900000|2021-08-05 04:15:00|29977.6|29927.6|29978.6|29928.6|29979.8|29929.8|29975.2|29925.2|239
1628137200000|2021-08-05 04:20:00|29979.5|29929.5|29975.1|29925.1|29979.6|29929.6|29973.7|29923.7|246
1628137500000|2021-08-05 04:25:00|29974.2|29924.2|29973.9|29923.9|29978.1|29928.1|29973.1|29923.1|294
1628137800000|2021-08-05 04:30:00|29974.2|29924.2|29977|29927|29978.2|29928.2|29973.2|29923.2|321
1628138100000|2021-08-05 04:35:00|29977.7|29927.7|29978.1|29928.1|29980.3|29930.3|29974.5|29924.5|330
1628138400000|2021-08-05 04:40:00|29978.2|29928.2|29979.5|29929.5|29981.3|29931.3|29972.5|29922.5|299
1628138700000|2021-08-05 04:45:00|29980.3|29930.3|29976.9|29926.9|29983.5|29933.5|29973.7|29923.7|303
1628139000000|2021-08-05 04:50:00|29977.6|29927.6|29974.1|29924.1|29979.3|29929.3|29971|29921|273
1628139300000|2021-08-05 04:55:00|29974.4|29924.4|29972.6|29922.6|29976.2|29926.2|29969.2|29919.2|380
1628139600000|2021-08-05 05:00:00|29971.2|29921.2|29964.8|29914.8|29974.1|29930.8|29948.7|29914.1|364
1628139900000|2021-08-05 05:05:00|29964.5|29914.5|29968|29918|29969.5|29930.9|29947.7|29914|337
1628140200000|2021-08-05 05:10:00|29967.8|29917.8|29967|29917|29969.6|29933.7|29950.1|29914|265
1628140500000|2021-08-05 05:15:00|29966.6|29916.6|29968.8|29918.8|29970.5|29920.5|29963.6|29913.6|284
1628140800000|2021-08-05 05:20:00|29968.3|29918.3|29971.2|29921.2|29973.5|29923.5|29968.3|29918.3|303
1628141100000|2021-08-05 05:25:00|29971.1|29921.1|29971.6|29921.6|29973.5|29923.5|29968.7|29918.7|346
1628141400000|2021-08-05 05:30:00|29972.3|29922.3|29972.5|29922.5|29975.4|29925.4|29970.2|29920.2|314
1628141700000|2021-08-05 05:35:00|29972.7|29922.7|29984|29934|29987.1|29937.1|29971.4|29921.4|366
1628142000000|2021-08-05 05:40:00|29986.1|29936.1|29985.4|29935.4|29986.7|29950.7|29969.3|29932.9|298
1628142300000|2021-08-05 05:45:00|29987.5|29937.5|29982.8|29932.8|29988.3|29938.3|29982.2|29932.2|300
1628142600000|2021-08-05 05:50:00|29982.7|29932.7|29987.6|29937.6|29990.9|29954|29967|29932.3|333
1628142900000|2021-08-05 05:55:00|29989.4|29939.4|29981|29931|29989.9|29939.9|29980.5|29930.5|419
1628143200000|2021-08-05 06:00:00|29980.2|29930.2|29974.5|29954.5|29988.7|29955.2|29965.9|29929.2|512
1628143500000|2021-08-05 06:05:00|29974.7|29954.7|29970.6|29950.6|30003.2|29965.5|29969.6|29938.8|520
1628143800000|2021-08-05 06:10:00|29970.9|29950.9|29976.2|29956.2|29997.1|29963.7|29966.5|29936.1|538
1628144100000|2021-08-05 06:15:00|29975.9|29955.9|29980.6|29960.6|30001.5|29967.6|29974.8|29940.5|454
1628144400000|2021-08-05 06:20:00|29979.6|29959.6|29971.1|29951.1|29994.4|29961.9|29970.2|29938.4|406
1628144700000|2021-08-05 06:25:00|29971|29951|29972.7|29952.7|29985.3|29954.6|29965.7|29932.5|450
1628145000000|2021-08-05 06:30:00|29972.5|29952.5|29980.3|29960.3|30002.1|29964.6|29971.9|29950.4|495
1628145300000|2021-08-05 06:35:00|29980.5|29960.5|30013.7|29963.7|30016.4|29975.7|29978.7|29948.4|690
1628145600000|2021-08-05 06:40:00|30013.8|29963.8|29993.5|29943.5|30042.6|29992.6|29960.7|29923.5|901
1628145900000|2021-08-05 06:45:00|29992.9|29942.9|30004|29954|30015.2|29977.9|29962.3|29928.3|882
1628146200000|2021-08-05 06:50:00|30003.7|29953.7|29967.2|29947.2|30004.5|29968.2|29946.4|29920.1|649
1628146500000|2021-08-05 06:55:00|29967.6|29947.6|29973.4|29953.4|30007.8|29973.2|29951.9|29922.5|830
1628146800000|2021-08-05 07:00:00|29972.7|29952.7|29957.5|29937.5|29995.4|29958.5|29939.5|29899.5|863
1628147100000|2021-08-05 07:05:00|29957.7|29937.7|29941.8|29921.8|29966.2|29939.4|29921.6|29891.5|674
1628147400000|2021-08-05 07:10:00|29942.2|29922.2|29964.6|29944.6|29983.3|29948.9|29933.6|29900.4|690
1628147700000|2021-08-05 07:15:00|29964.9|29944.9|29970.7|29950.7|30008.6|29975.3|29961.2|29926.9|689
1628148000000|2021-08-05 07:20:00|29969.9|29949.9|29962.3|29942.3|29996.2|29972.3|29957.5|29926|755
1628148300000|2021-08-05 07:25:00|29963|29943|29950.7|29930.7|29966|29946|29949.1|29929.1|614
1628148600000|2021-08-05 07:30:00|29950.8|29930.8|29958.8|29938.8|29975.2|29946.2|29949.6|29924.7|573
1628148900000|2021-08-05 07:35:00|29958.6|29938.6|29925.9|29905.9|29961.3|29941.3|29924.3|29891.8|630
1628149200000|2021-08-05 07:40:00|29926.2|29906.2|29908|29888|29933.9|29907.5|29898.1|29873|686
1628149500000|2021-08-05 07:45:00|29910.4|29890.4|29910.8|29890.8|29927.9|29894.5|29907.2|29872.8|516
1628149800000|2021-08-05 07:50:00|29910.7|29890.7|29928.2|29908.2|29929.5|29909.5|29905|29870.9|644
1628150100000|2021-08-05 07:55:00|29928.1|29908.1|29923.6|29903.6|29928.7|29908.7|29923.1|29903.1|526
1628150400000|2021-08-05 08:00:00|29923.9|29903.9|29940.3|29920.3|29951|29931|29912.9|29892.9|706
1628150700000|2021-08-05 08:05:00|29940.6|29920.6|29921.7|29901.7|29948|29923.6|29921.7|29886.6|530
1628151000000|2021-08-05 08:10:00|29922.3|29902.3|29937.7|29917.7|29939.1|29919|29911.9|29888.1|728
1628151300000|2021-08-05 08:15:00|29938.1|29918.1|29953.7|29933.7|29975.7|29944.8|29938|29918|656
1628151600000|2021-08-05 08:20:00|29953.6|29933.6|29956|29936|29971.1|29943.1|29944.1|29921.1|676
1628151900000|2021-08-05 08:25:00|29956.1|29936.1|29970.8|29950.8|29974.8|29954.8|29953.6|29933.6|607
1628152200000|2021-08-05 08:30:00|29970.7|29950.7|29962.8|29942.8|29985.4|29965.4|29961.7|29941.7|668
1628152500000|2021-08-05 08:35:00|29962.5|29942.5|29968.2|29948.2|30003.1|29973.2|29962|29942|738
1628152800000|2021-08-05 08:40:00|29968.1|29948.1|29972.8|29952.8|29995.8|29966.6|29966.3|29945.3|551
1628153100000|2021-08-05 08:45:00|29973.1|29953.1|29976.8|29956.8|29979.4|29959.4|29964.8|29944.8|597
1628153400000|2021-08-05 08:50:00|29976.9|29956.9|29941.7|29921.7|29982.4|29962.4|29939.1|29919.1|676
1628153700000|2021-08-05 08:55:00|29936|29916|29919.4|29899.4|29938.8|29918.8|29912.8|29883.3|733
1628154000000|2021-08-05 09:00:00|29918.7|29898.7|29927.6|29907.6|29928.4|29908.4|29916.1|29896.1|570
1628154300000|2021-08-05 09:05:00|29927.2|29907.2|29916.3|29896.3|29955.7|29920|29915.7|29895.7|671
1628154600000|2021-08-05 09:10:00|29916.6|29896.6|29910.8|29890.8|29921.2|29901.2|29909.6|29889.6|536
1628154900000|2021-08-05 09:15:00|29911|29891|29864.5|29844.5|29914.4|29894.4|29863.4|29831.4|569
1628155200000|2021-08-05 09:20:00|29864.9|29844.9|29870.4|29850.4|29894.7|29854.1|29851.1|29825.4|700
1628155500000|2021-08-05 09:25:00|29870.5|29850.5|29923.7|29873.7|29924.3|29887.9|29862.4|29833.4|650
1628155800000|2021-08-05 09:30:00|29923.8|29873.8|29905|29885|29934.7|29900.9|29901|29866.8|621
1628156100000|2021-08-05 09:35:00|29905.1|29885.1|29910.8|29890.8|29913.2|29893.2|29900.5|29880.5|480
1628156400000|2021-08-05 09:40:00|29910.7|29890.7|29913.2|29893.2|29922.9|29902.9|29906.2|29886.2|687
1628156700000|2021-08-05 09:45:00|29913|29893|29922.7|29902.7|29925.2|29905.2|29911.1|29891.1|629
1628157000000|2021-08-05 09:50:00|29922.5|29902.5|29947.1|29927.1|29949.4|29929.4|29920.2|29900.2|567
1628157300000|2021-08-05 09:55:00|29946.8|29926.8|29943.3|29923.3|29955.6|29935.6|29943.3|29923.3|674
1628157600000|2021-08-05 10:00:00|29942.6|29922.6|29928.1|29908.1|29945.1|29925.1|29927.1|29907.1|660
1628157900000|2021-08-05 10:05:00|29927.8|29907.8|29911.3|29891.3|29934.5|29914.5|29910.2|29890.2|670
1628158200000|2021-08-05 10:10:00|29911.4|29891.4|29908.1|29888.1|29932.2|29912.2|29906.4|29886.4|570
1628158500000|2021-08-05 10:15:00|29908|29888|29922.5|29902.5|29927.3|29907.3|29889.7|29869.7|702
1628158800000|2021-08-05 10:20:00|29922.3|29902.3|29911.1|29891.1|29923.7|29903.7|29899.7|29879.7|651
1628159100000|2021-08-05 10:25:00|29911|29891|29909.8|29889.8|29940.9|29917.6|29900.4|29874.7|748
1628159400000|2021-08-05 10:30:00|29909.9|29889.9|29902|29882|29927.8|29907.8|29898.8|29878.8|615
1628159700000|2021-08-05 10:35:00|29901.7|29881.7|29920|29900|29947.9|29919.3|29901|29869|769
1628160000000|2021-08-05 10:40:00|29919.7|29899.7|29920|29900|29943.2|29918.2|29909.5|29889.1|638
1628160300000|2021-08-05 10:45:00|29919.8|29899.8|29924.5|29904.5|29937|29917|29914.6|29894.6|657
1628160600000|2021-08-05 10:50:00|29924|29904|29916.3|29896.3|29926.3|29906.3|29902.4|29882.4|741
1628160900000|2021-08-05 10:55:00|29917|29897|29907.8|29887.8|29926.1|29906.1|29893.8|29863.7|734
1628161200000|2021-08-05 11:00:00|29908.3|29888.3|29901.9|29881.9|29923.9|29903.9|29898.1|29878.1|987
1628161500000|2021-08-05 11:05:00|29902.4|29882.4|29888.8|29868.8|29903.1|29883.1|29882|29862|847
1628161800000|2021-08-05 11:10:00|29889.4|29869.4|29920.4|29900.4|29931.4|29909.7|29883.8|29863.8|727
1628162100000|2021-08-05 11:15:00|29921.4|29901.4|29896.2|29876.2|29926.2|29906.2|29891.6|29871.6|686
1628162400000|2021-08-05 11:20:00|29896|29876|29889.1|29869.1|29896.2|29876.2|29880.4|29860.4|650
1628162700000|2021-08-05 11:25:00|29890.5|29870.5|29874|29854|29894|29874|29873.1|29853.1|611
1628163000000|2021-08-05 11:30:00|29874.9|29854.9|29878.6|29858.6|29883.1|29863.1|29872.2|29852.2|601
1628163300000|2021-08-05 11:35:00|29878.5|29858.5|29883.6|29863.6|29885.2|29865.2|29878.3|29858.3|620
1628163600000|2021-08-05 11:40:00|29883.7|29863.7|29890.3|29870.3|29918.3|29898.3|29881.1|29861.1|584
1628163900000|2021-08-05 11:45:00|29888.9|29868.9|29902.8|29882.8|29907.9|29887.9|29888.1|29868.1|473
1628164200000|2021-08-05 11:50:00|29902.9|29882.9|29897.7|29877.7|29906.7|29886.7|29896.8|29876.8|508
1628164500000|2021-08-05 11:55:00|29897.1|29877.1|29867.9|29847.9|29898|29878|29865.9|29845.9|688
1628164800000|2021-08-05 12:00:00|29867.5|29847.5|29879.3|29859.3|29900.4|29880.4|29852.1|29832.1|764
1628165100000|2021-08-05 12:05:00|29879.6|29859.6|29877.5|29857.5|29887|29867|29872|29852|547
1628165400000|2021-08-05 12:10:00|29877.2|29857.2|29880.8|29860.8|29887.2|29867.2|29872.7|29852.7|548
1628165700000|2021-08-05 12:15:00|29880.7|29860.7|29881.9|29861.9|29886.6|29866.6|29878.6|29858.6|612
1628166000000|2021-08-05 12:20:00|29881.3|29861.3|29896.8|29876.8|29908.7|29888.7|29878.8|29858.8|659
1628166300000|2021-08-05 12:25:00|29896.9|29876.9|29914.7|29864.7|29924.5|29896.1|29896.8|29861.8|717
1628166600000|2021-08-05 12:30:00|29914.6|29864.6|29892.9|29872.9|29924.3|29893.7|29882.9|29850|817
1628166900000|2021-08-05 12:35:00|29892.8|29872.8|29861.3|29811.3|29902.9|29882.9|29841.2|29808.2|782
1628167200000|2021-08-05 12:40:00|29846.4|29826.4|29880.3|29860.3|29880.8|29860.8|29846.4|29817.8|858
1628167500000|2021-08-05 12:45:00|29880.1|29860.1|29869|29849|29887.7|29867.7|29864.2|29833|792
1628167800000|2021-08-05 12:50:00|29869.3|29849.3|29867.4|29847.4|29882.2|29850.8|29862.3|29829.7|634
1628168100000|2021-08-05 12:55:00|29867.3|29847.3|29870.2|29850.2|29874.6|29854.6|29864.9|29844.9|753
1628168400000|2021-08-05 13:00:00|29870|29850|29853.3|29833.3|29872.2|29852.2|29849.6|29829.6|712
1628168700000|2021-08-05 13:05:00|29855|29835|29854.4|29834.4|29860.1|29840.1|29850.5|29830.5|552
1628169000000|2021-08-05 13:10:00|29854.2|29834.2|29848.6|29828.6|29858|29838|29847.8|29827.8|531
1628169300000|2021-08-05 13:15:00|29848.5|29828.5|29847|29827|29851.1|29831.1|29843.4|29823.4|553
1628169600000|2021-08-05 13:20:00|29846.9|29826.9|29851.5|29831.5|29853|29833|29846.3|29826.3|458
1628169900000|2021-08-05 13:25:00|29851.8|29831.8|29837.8|29817.8|29854.2|29834.2|29837.3|29817.3|551
1628170200000|2021-08-05 13:30:00|29837.4|29817.4|29845.8|29825.8|29857.7|29837.7|29836.3|29816.3|808
1628170500000|2021-08-05 13:35:00|29846.8|29826.8|29838.2|29818.2|29846.8|29826.8|29832.7|29812.7|701
1628170800000|2021-08-05 13:40:00|29838.1|29818.1|29867.6|29847.6|29876.7|29856.7|29837.5|29817.5|793
1628171100000|2021-08-05 13:45:00|29867.8|29847.8|29913.8|29893.8|29913.8|29893.8|29861|29841|819
1628171400000|2021-08-05 13:50:00|29913.5|29893.5|29917.7|29897.7|29946.4|29918.3|29910.5|29880.8|778
1628171700000|2021-08-05 13:55:00|29916.9|29896.9|29922.3|29902.3|29923.3|29903.3|29911.5|29891.5|710
1628172000000|2021-08-05 14:00:00|29922.1|29902.1|29944.3|29924.3|29953.4|29933.4|29920.1|29900.1|760
1628172300000|2021-08-05 14:05:00|29944.2|29924.2|29933.2|29913.2|29946.6|29926.6|29923.9|29887.8|741
1628172600000|2021-08-05 14:10:00|29933.1|29913.1|29892.8|29872.8|29937|29915.2|29892.8|29868.3|872
1628172900000|2021-08-05 14:15:00|29892.4|29872.4|29904.9|29884.9|29912.7|29892.7|29890|29870|732
1628173200000|2021-08-05 14:20:00|29905|29885|29904.8|29884.8|29924.8|29896.4|29891.5|29871.2|810
1628173500000|2021-08-05 14:25:00|29904.5|29884.5|29902.3|29882.3|29907.9|29887.9|29888.9|29868.9|654
1628173800000|2021-08-05 14:30:00|29902.4|29882.4|29910.9|29890.9|29915.8|29893|29901.4|29865.8|650
1628174100000|2021-08-05 14:35:00|29910.5|29890.5|29903.3|29883.3|29912.5|29892.5|29899.9|29879.9|634
1628174400000|2021-08-05 14:40:00|29903.4|29883.4|29912.3|29892.3|29917.6|29897.6|29903.4|29883.4|700
1628174700000|2021-08-05 14:45:00|29912.1|29892.1|29897.2|29877.2|29918.6|29898.6|29893.2|29873.2|696
1628175000000|2021-08-05 14:50:00|29897.5|29877.5|29898.3|29878.3|29915|29885.2|29890|29863.7|701
1628175300000|2021-08-05 14:55:00|29898.4|29878.4|29894|29874|29909.2|29883.2|29887.8|29859.2|825
1628175600000|2021-08-05 15:00:00|29893.8|29873.8|29899.7|29879.7|29916.2|29880.9|29891|29855.5|698
1628175900000|2021-08-05 15:05:00|29899.6|29879.6|29894.4|29874.4|29916.3|29886.9|29892|29856.1|614
1628176200000|2021-08-05 15:10:00|29893.5|29873.5|29892.5|29872.5|29906|29874.6|29882.2|29854|616
1628176500000|2021-08-05 15:15:00|29892.4|29872.4|29904.4|29854.4|29908.5|29875.8|29886.2|29843.3|661
1628176800000|2021-08-05 15:20:00|29904.2|29854.2|29898.3|29848.3|29904.7|29869.8|29885.5|29844.2|640
1628177100000|2021-08-05 15:25:00|29897.7|29847.7|29894.2|29844.2|29907.2|29868.8|29885.4|29841.3|672
1628177400000|2021-08-05 15:30:00|29895.2|29845.2|29889.4|29839.4|29898.1|29863.4|29873.9|29836|595
1628177700000|2021-08-05 15:35:00|29889.5|29839.5|29897.1|29847.1|29898|29848|29884.5|29834.5|565
1628178000000|2021-08-05 15:40:00|29897|29847|29900.5|29850.5|29902.5|29852.5|29892.3|29842.3|712
1628178300000|2021-08-05 15:45:00|29900.7|29850.7|29901.4|29851.4|29906.2|29871.3|29882.4|29841.6|628
1628178600000|2021-08-05 15:50:00|29902.7|29852.7|29906|29856|29910.1|29873.7|29881.6|29841.1|647
1628178900000|2021-08-05 15:55:00|29906.1|29856.1|29899.9|29879.9|29914.4|29881.6|29893.4|29855.4|531
1628179200000|2021-08-05 16:00:00|29898.8|29878.8|29905.2|29855.2|29919.5|29878.8|29898.6|29853.8|601
1628179500000|2021-08-05 16:05:00|29906.3|29856.3|29904.2|29854.2|29909.5|29874.2|29892.9|29851.8|590
1628179800000|2021-08-05 16:10:00|29903.9|29853.9|29896.2|29846.2|29906.3|29873.1|29885.4|29844|604
1628180100000|2021-08-05 16:15:00|29896|29846|29903.7|29853.7|29909.2|29873.4|29883.9|29844|628
1628180400000|2021-08-05 16:20:00|29903.6|29853.6|29902.5|29852.5|29906.5|29872.6|29887.9|29846.9|608
1628180700000|2021-08-05 16:25:00|29902.7|29852.7|29894.8|29844.8|29903.8|29868.1|29882.7|29842.6|622
1628181000000|2021-08-05 16:30:00|29895.2|29845.2|29900|29850|29903.6|29867.9|29882.8|29843.5|656
1628181300000|2021-08-05 16:35:00|29900.9|29850.9|29904.5|29854.5|29906.2|29871.3|29887.8|29848.2|693
1628181600000|2021-08-05 16:40:00|29905.2|29855.2|29895.6|29845.6|29909|29874.4|29891|29843.5|697
1628181900000|2021-08-05 16:45:00|29895|29845|29898.2|29848.2|29902|29864.4|29883.7|29842|684
1628182200000|2021-08-05 16:50:00|29898.5|29848.5|29905.3|29855.3|29908|29869|29885.2|29846.8|664
1628182500000|2021-08-05 16:55:00|29905.1|29855.1|29903.5|29853.5|29909|29871.9|29890.4|29852.4|506
1628182800000|2021-08-05 17:00:00|29903.9|29853.9|29905|29855|29906.6|29856.6|29901.1|29851.1|571
1628183100000|2021-08-05 17:05:00|29905.2|29855.2|29910.1|29860.1|29911.7|29861.7|29904.1|29854.1|406
1628183400000|2021-08-05 17:10:00|29910.4|29860.4|29900.3|29850.3|29910.4|29860.4|29899.5|29849.5|496
1628183700000|2021-08-05 17:15:00|29900.1|29850.1|29907.1|29857.1|29909.6|29859.6|29898.9|29848.9|469
1628184000000|2021-08-05 17:20:00|29907|29857|29907.5|29857.5|29911.1|29861.1|29906.2|29856.2|382
1628184300000|2021-08-05 17:25:00|29907.6|29857.6|29905.6|29855.6|29909.7|29859.7|29903|29853|348
1628184600000|2021-08-05 17:30:00|29905.8|29855.8|29910.6|29860.6|29912.7|29862.7|29904.4|29854.4|371
1628184900000|2021-08-05 17:35:00|29910.4|29860.4|29915.1|29865.1|29915.9|29865.9|29909.4|29859.4|373
1628185200000|2021-08-05 17:40:00|29914.7|29864.7|29918.5|29868.5|29922.1|29872.1|29913.8|29863.8|474
1628185500000|2021-08-05 17:45:00|29918.4|29868.4|29920.5|29870.5|29922.5|29872.5|29915.9|29865.9|534
1628185800000|2021-08-05 17:50:00|29920.9|29870.9|29917.3|29867.3|29921.4|29886.9|29901.2|29865.7|530
1628186100000|2021-08-05 17:55:00|29917.8|29867.8|29911.2|29861.2|29918.3|29885|29898|29860.8|552
1628186400000|2021-08-05 18:00:00|29911.8|29861.8|29908.4|29888.4|29922.8|29888.4|29894.2|29857.8|484
1628186700000|2021-08-05 18:05:00|29908.7|29888.7|29900.1|29880.1|29919.7|29888.7|29899.7|29865.1|401
1628187000000|2021-08-05 18:10:00|29899.1|29879.1|29896.5|29876.5|29918.7|29883.6|29895|29856|486
1628187300000|2021-08-05 18:15:00|29896.4|29876.4|29910.6|29860.6|29912.1|29877.9|29893.8|29857.9|499
1628187600000|2021-08-05 18:20:00|29896.1|29876.1|29906.1|29856.1|29912.2|29877.2|29890.5|29854.3|507
1628187900000|2021-08-05 18:25:00|29885|29865|29899.5|29849.5|29904.8|29870.4|29883|29846.2|609
1628188200000|2021-08-05 18:30:00|29900.4|29850.4|29904.2|29854.2|29906.6|29866.1|29886.1|29848.6|496
1628188500000|2021-08-05 18:35:00|29904.1|29854.1|29902.5|29852.5|29905.2|29869.3|29886.6|29850.2|540
1628188800000|2021-08-05 18:40:00|29903.4|29853.4|29906.4|29856.4|29907.9|29873|29893|29852|469
1628189100000|2021-08-05 18:45:00|29892|29872|29907.2|29857.2|29909|29872.3|29891.9|29854.5|502
1628189400000|2021-08-05 18:50:00|29907|29857|29908.3|29858.3|29910.2|29860.2|29905|29855|481
1628189700000|2021-08-05 18:55:00|29908.5|29858.5|29912.4|29862.4|29913.3|29874.5|29894.5|29856.7|556
1628190000000|2021-08-05 19:00:00|29910.5|29860.5|29911.7|29861.7|29919.1|29883.9|29897|29859.1|543
1628190300000|2021-08-05 19:05:00|29911.3|29861.3|29904.5|29854.5|29912.7|29862.7|29902.6|29852.6|488
1628190600000|2021-08-05 19:10:00|29903.6|29853.6|29902.8|29852.8|29905.6|29869.2|29887|29850.3|473
1628190900000|2021-08-05 19:15:00|29903|29853|29910|29860|29911.9|29877.5|29890.9|29853|515
1628191200000|2021-08-05 19:20:00|29909.8|29859.8|29902.5|29852.5|29909.8|29866.3|29886.3|29848.4|588
1628191500000|2021-08-05 19:25:00|29901.6|29851.6|29896.1|29846.1|29904.5|29868.8|29882.7|29845.3|563
1628191800000|2021-08-05 19:30:00|29896.2|29846.2|29897.6|29847.6|29899.1|29864.3|29879.5|29837.2|611
1628192100000|2021-08-05 19:35:00|29898.2|29848.2|29891.6|29841.6|29898.2|29863.4|29880.8|29839.2|514
1628192400000|2021-08-05 19:40:00|29892|29842|29880.6|29860.6|29897.8|29862.5|29877.9|29840.7|503
1628192700000|2021-08-05 19:45:00|29881|29861|29878.6|29858.6|29897|29864|29875.1|29841.4|605
1628193000000|2021-08-05 19:50:00|29876.6|29856.6|29875.9|29855.9|29895.4|29862.6|29873.3|29838.7|701
1628193300000|2021-08-05 19:55:00|29875.2|29855.2|29894.4|29844.4|29905.5|29858.8|29875.2|29839.1|789
1628193600000|2021-08-05 20:00:00|29895.2|29845.2|29901.4|29851.4|29903.6|29853.6|29892.8|29842.8|733
1628193900000|2021-08-05 20:05:00|29901.3|29851.3|29898|29848|29906|29856|29897|29847|504
1628194200000|2021-08-05 20:10:00|29898.1|29848.1|29902.7|29852.7|29905.4|29855.4|29897.3|29847.3|341
1628194500000|2021-08-05 20:15:00|29902.6|29852.6|29902.6|29852.6|29905|29855|29900.8|29850.8|354
1628194800000|2021-08-05 20:20:00|29902.9|29852.9|29903.5|29853.5|29905.4|29855.4|29900.6|29850.6|340
1628195100000|2021-08-05 20:25:00|29903.6|29853.6|29904.1|29854.1|29905.7|29855.7|29900.8|29850.8|386
1628195400000|2021-08-05 20:30:00|29904.3|29854.3|29905.5|29855.5|29911.4|29861.4|29898.7|29848.7|417
1628195700000|2021-08-05 20:35:00|29905.7|29855.7|29906.4|29856.4|29908.5|29858.5|29898.7|29848.7|310
1628196000000|2021-08-05 20:40:00|29908.4|29858.4|29908.1|29858.1|29909.9|29874.1|29893.2|29853.2|252
1628196300000|2021-08-05 20:45:00|29908.2|29858.2|29909.9|29859.9|29914.9|29864.9|29904.6|29854.6|657
1628196600000|2021-08-05 20:50:00|29909.7|29859.7|29907.4|29857.4|29918.1|29867.8|29902.3|29852.2|594
1628196900000|2021-08-05 20:55:00|29906.5|29856.5|29909.4|29853|29936.6|29867|29906.5|29838.3|465
1628197200000|2021-08-05 21:00:00|29913.1|29848|29929.8|29822.8|29929.9|29850.3|29913.1|29812.5|58
1628197500000|2021-08-05 21:05:00|29926.7|29828.3|29933.2|29841.1|29942|29855|29910|29803|118
1628197800000|2021-08-05 21:10:00|29931.7|29840|29934.1|29846.5|29936.7|29856.4|29919.8|29815.1|155
1628198100000|2021-08-05 21:15:00|29931.2|29849.5|29931.5|29848.9|29932.7|29851.2|29916.6|29817.5|105
1628198400000|2021-08-05 21:20:00|29932.4|29848.3|29924.2|29846.8|29937|29850.8|29902.2|29817.2|168
1628198700000|2021-08-05 21:25:00|29925.5|29847.4|29932.1|29842.8|29932.6|29848.8|29915.2|29818.2|134
1628199000000|2021-08-05 21:30:00|29930.2|29845.3|29911.9|29861.9|29932.8|29865|29904|29820.4|316
1628199300000|2021-08-05 21:35:00|29911|29861|29918.3|29827.7|29922.1|29861|29908|29812.3|130
1628199600000|2021-08-05 21:40:00|29910.9|29843.1|29898.5|29848.5|29918|29859|29892|29817.6|162
1628199900000|2021-08-05 21:45:00|29898.4|29848.4|29897.8|29827.3|29908.7|29850.1|29891.7|29817.2|196
1628200200000|2021-08-05 21:50:00|29898.4|29823.2|29895.2|29838.8|29912.6|29852|29889.3|29811.4|331
1628200500000|2021-08-05 21:55:00|29902.2|29838.9|29893.7|29843.5|29920|29853.3|29892|29814.1|405
1628200800000|2021-08-05 22:00:00|29891.7|29841.7|29890.5|29833|29903.8|29845.7|29883.6|29820.3|296
1628201100000|2021-08-05 22:05:00|29893.4|29831.4|29892.3|29842.3|29896.6|29843.1|29880.2|29825.3|275
1628201400000|2021-08-05 22:10:00|29892.7|29842.7|29887.6|29835.2|29898.8|29844|29881.6|29828.5|296
1628201700000|2021-08-05 22:15:00|29885|29835|29888.9|29838.9|29896.2|29842.3|29881.3|29827.7|277
1628202000000|2021-08-05 22:20:00|29884.7|29834.7|29884.7|29834.7|29891.5|29839.9|29878.6|29828.6|150
1628202300000|2021-08-05 22:25:00|29884.2|29834.2|29886.5|29836.5|29888.2|29837.6|29876.8|29826.8|155
1628202600000|2021-08-05 22:30:00|29886.2|29836.2|29883.3|29833.3|29887.8|29837.8|29881.7|29831.7|223
1628202900000|2021-08-05 22:35:00|29884.9|29834.9|29888.8|29838.8|29891.1|29841.1|29881.8|29831.8|250
1628203200000|2021-08-05 22:40:00|29888.6|29838.6|29889.1|29839.1|29892.2|29842.2|29883.6|29833.6|206
1628203500000|2021-08-05 22:45:00|29889|29839|29889.2|29839.2|29893.4|29843.4|29884.4|29834.4|169
1628203800000|2021-08-05 22:50:00|29890.7|29840.7|29885|29835|29892.1|29842.1|29882.9|29832.9|228
1628204100000|2021-08-05 22:55:00|29885.6|29835.6|29889.3|29839.3|29894|29844|29884.9|29834.9|228
1628204400000|2021-08-05 23:00:00|29890.1|29840.1|29889.5|29839.5|29891.6|29841.6|29885.5|29835.5|179
1628204700000|2021-08-05 23:05:00|29889.7|29839.7|29888.9|29838.9|29890.4|29840.4|29887.5|29837.5|190
1628205000000|2021-08-05 23:10:00|29889|29839|29890.3|29840.3|29890.4|29840.4|29884.1|29834.1|266
1628205300000|2021-08-05 23:15:00|29890.1|29840.1|29890.7|29840.7|29893.5|29843.5|29885.4|29835.4|283
1628205600000|2021-08-05 23:20:00|29888.1|29838.1|29888.1|29838.1|29890.6|29840.6|29886.6|29836.6|251
1628205900000|2021-08-05 23:25:00|29888.4|29838.4|29889.6|29839.6|29891.7|29841.7|29887.3|29837.3|237
1628206200000|2021-08-05 23:30:00|29890.5|29840.5|29889.1|29839.1|29892.4|29842.4|29887.2|29837.2|255
1628206500000|2021-08-05 23:35:00|29889.5|29839.5|29887.7|29837.7|29891|29841|29886.4|29836.4|271
1628206800000|2021-08-05 23:40:00|29887.6|29837.6|29887.5|29837.5|29889.9|29839.9|29885.2|29835.2|209
1628207100000|2021-08-05 23:45:00|29887.8|29837.8|29890.3|29840.3|29890.8|29840.8|29885|29835|269
1628207400000|2021-08-05 23:50:00|29890.4|29840.4|29884.8|29834.8|29890.8|29840.8|29884.4|29834.4|383
1628207700000|2021-08-05 23:55:00|29884.6|29834.6|29888|29838|29891.1|29841.1|29884.1|29834.1|540
1628208000000|2021-08-06 00:00:00|29886.7|29836.7|29883.9|29833.9|29890.8|29854.8|29869.4|29829.7|536
1628208300000|2021-08-06 00:05:00|29883.7|29833.7|29882.1|29832.1|29887.8|29853.6|29870|29831.8|395
1628208600000|2021-08-06 00:10:00|29884|29834|29886.2|29836.2|29887.9|29852.2|29870.8|29831.3|402
1628208900000|2021-08-06 00:15:00|29886|29836|29887.7|29837.7|29891.7|29854.6|29872.6|29832.2|316
1628209200000|2021-08-06 00:20:00|29888.7|29838.7|29888.6|29838.6|29892.9|29857.2|29873.7|29835.9|311
1628209500000|2021-08-06 00:25:00|29888.7|29838.7|29896.6|29846.6|29896.9|29857.2|29875|29836.3|353
1628209800000|2021-08-06 00:30:00|29895.7|29845.7|29885|29865|29900.1|29865.8|29883.5|29841.8|398
1628210100000|2021-08-06 00:35:00|29884.8|29864.8|29903.4|29853.4|29904.5|29866.7|29883.2|29842.6|382
1628210400000|2021-08-06 00:40:00|29901.9|29851.9|29900.9|29850.9|29904.3|29871.6|29888.2|29846.1|345
1628210700000|2021-08-06 00:45:00|29897.8|29847.8|29899.1|29849.1|29904.2|29871.4|29886.7|29845.7|487
1628211000000|2021-08-06 00:50:00|29899.7|29849.7|29904.3|29854.3|29907.5|29874.2|29891.3|29848.3|609
1628211300000|2021-08-06 00:55:00|29904|29854|29904.5|29854.5|29906.2|29874|29894|29849.4|521
1628211600000|2021-08-06 01:00:00|29904.1|29854.1|29897.2|29847.2|29907.2|29871.7|29888|29846.4|516
1628211900000|2021-08-06 01:05:00|29897.5|29847.5|29901.1|29851.1|29907.1|29871.1|29889.8|29845.1|432
1628212200000|2021-08-06 01:10:00|29900.7|29850.7|29904.4|29854.4|29909.9|29875.4|29891.9|29850.6|420
1628212500000|2021-08-06 01:15:00|29902.8|29852.8|29903.7|29853.7|29910|29874.4|29892.3|29852.2|384
1628212800000|2021-08-06 01:20:00|29902.9|29852.9|29907.1|29857.1|29908.5|29874.5|29891|29851.8|435
1628213100000|2021-08-06 01:25:00|29906.9|29856.9|29905.9|29855.9|29910|29874.9|29891.1|29851.5|400
1628213400000|2021-08-06 01:30:00|29905.1|29855.1|29904.5|29854.5|29910.5|29875.4|29891.2|29851.3|449
1628213700000|2021-08-06 01:35:00|29904|29854|29906.2|29856.2|29912.4|29876.8|29892.3|29853|425
1628214000000|2021-08-06 01:40:00|29906.9|29856.9|29904.1|29854.1|29911|29876.2|29892.4|29853.3|442
1628214300000|2021-08-06 01:45:00|29905.8|29855.8|29903.6|29853.6|29910.8|29876.1|29894.2|29852|374
1628214600000|2021-08-06 01:50:00|29903.4|29853.4|29902.3|29852.3|29906.8|29871.6|29890.2|29849|392
1628214900000|2021-08-06 01:55:00|29902.4|29852.4|29902|29852|29909.2|29875.4|29891.3|29850.1|511
1628215200000|2021-08-06 02:00:00|29902.1|29852.1|29907.4|29857.4|29909.3|29871.7|29889.1|29848.6|475
1628215500000|2021-08-06 02:05:00|29907.3|29857.3|29905.5|29855.5|29911.2|29874.2|29893.4|29852.5|427
1628215800000|2021-08-06 02:10:00|29905.8|29855.8|29905.5|29855.5|29911.8|29875.1|29892.9|29852.4|570
1628216100000|2021-08-06 02:15:00|29905.7|29855.7|29910.5|29860.5|29912.8|29876.8|29895.2|29852.7|540
1628216400000|2021-08-06 02:20:00|29910|29860|29907.9|29857.9|29915.8|29878.6|29895.8|29855.4|550
1628216700000|2021-08-06 02:25:00|29907.8|29857.8|29909.3|29859.3|29911.9|29876.3|29891.8|29851.5|459
1628217000000|2021-08-06 02:30:00|29909.7|29859.7|29912|29862|29920.6|29880.6|29895.8|29856|575
1628217300000|2021-08-06 02:35:00|29911.9|29861.9|29913.2|29863.2|29916.8|29878.7|29897.8|29857.8|445
1628217600000|2021-08-06 02:40:00|29913.1|29863.1|29913.5|29863.5|29917.7|29882.3|29900.1|29859.4|474
1628217900000|2021-08-06 02:45:00|29913.6|29863.6|29915.4|29865.4|29918.2|29881.3|29901.2|29860.1|476
1628218200000|2021-08-06 02:50:00|29910.9|29860.9|29914.1|29864.1|29919.2|29884.1|29899.6|29860.5|457
1628218500000|2021-08-06 02:55:00|29914.7|29864.7|29916.4|29866.4|29924.6|29885.5|29900.4|29861.8|491
1628218800000|2021-08-06 03:00:00|29915.9|29865.9|29922.6|29872.6|29926.5|29876.5|29914.1|29864.1|429
1628219100000|2021-08-06 03:05:00|29922.4|29872.4|29924.3|29874.3|29926.8|29876.8|29916.6|29866.6|429
1628219400000|2021-08-06 03:10:00|29924.4|29874.4|29912.4|29862.4|29927.5|29877.5|29910.3|29860.3|409
1628219700000|2021-08-06 03:15:00|29912.7|29862.7|29913.3|29863.3|29921.4|29871.4|29911.1|29861.1|361
1628220000000|2021-08-06 03:20:00|29913.2|29863.2|29909.8|29859.8|29921.8|29871.8|29908.6|29858.6|321
1628220300000|2021-08-06 03:25:00|29910.1|29860.1|29908.4|29858.4|29919.1|29869.1|29907|29857|359
1628220600000|2021-08-06 03:30:00|29909.4|29859.4|29916|29866|29920.6|29870.6|29907.6|29857.6|351
1628220900000|2021-08-06 03:35:00|29915.9|29865.9|29910.3|29860.3|29917.8|29867.8|29907.1|29857.1|388
1628221200000|2021-08-06 03:40:00|29910.6|29860.6|29907.7|29857.7|29916.4|29866.4|29906|29856|356
1628221500000|2021-08-06 03:45:00|29906.6|29856.6|29912.5|29862.5|29920.8|29870.8|29906.6|29856.6|383
1628221800000|2021-08-06 03:50:00|29913.1|29863.1|29910.1|29860.1|29919.8|29869.8|29908.3|29858.3|350
1628222100000|2021-08-06 03:55:00|29910.2|29860.2|29916.7|29866.7|29921.2|29871.2|29907.5|29857.5|343
1628222400000|2021-08-06 04:00:00|29912.7|29862.7|29916.8|29866.8|29921.4|29871.4|29909.9|29859.9|317
1628222700000|2021-08-06 04:05:00|29916.4|29866.4|29920.4|29870.4|29925.6|29875.6|29912.1|29862.1|208
1628223000000|2021-08-06 04:10:00|29920.6|29870.6|29922.4|29872.4|29927.1|29877.1|29913.2|29863.2|303
1628223300000|2021-08-06 04:15:00|29922.2|29872.2|29913.4|29863.4|29927.2|29877.2|29912.9|29862.9|250
1628223600000|2021-08-06 04:20:00|29913.9|29863.9|29914.8|29864.8|29922.8|29872.8|29911|29861|240
1628223900000|2021-08-06 04:25:00|29918.1|29868.1|29920|29870|29925.3|29875.3|29912.5|29862.5|225
1628224200000|2021-08-06 04:30:00|29919.8|29869.8|29915.8|29865.8|29925.5|29875.5|29913|29863|292
1628224500000|2021-08-06 04:35:00|29916.3|29866.3|29919.1|29869.1|29923|29873|29913|29863|222
1628224800000|2021-08-06 04:40:00|29919.3|29869.3|29911.9|29861.9|29923.6|29873.6|29910|29860|351
1628225100000|2021-08-06 04:45:00|29911.3|29861.3|29910.7|29860.7|29916.6|29866.6|29909.5|29859.5|278
1628225400000|2021-08-06 04:50:00|29910.9|29860.9|29907.4|29857.4|29918.4|29868.4|29905.5|29855.5|302
1628225700000|2021-08-06 04:55:00|29907.5|29857.5|29905|29855|29913.9|29863.9|29902.6|29852.6|318
1628226000000|2021-08-06 05:00:00|29904.5|29854.5|29905|29855|29911.5|29861.5|29902.2|29852.2|354
1628226300000|2021-08-06 05:05:00|29904.9|29854.9|29905.8|29855.8|29908.2|29858.2|29902.1|29852.1|318
1628226600000|2021-08-06 05:10:00|29905.7|29855.7|29904.8|29854.8|29909.1|29859.1|29903.6|29853.6|305
1628226900000|2021-08-06 05:15:00|29904.5|29854.5|29907.3|29857.3|29908.9|29858.9|29903.7|29853.7|283
1628227200000|2021-08-06 05:20:00|29907.6|29857.6|29905|29855|29911.9|29861.9|29903.9|29853.9|262
1628227500000|2021-08-06 05:25:00|29904.8|29854.8|29907.1|29857.1|29910.6|29860.6|29903.7|29853.7|288
1628227800000|2021-08-06 05:30:00|29907|29857|29909.5|29889.5|29925.2|29889.8|29905.5|29855.5|399
1628228100000|2021-08-06 05:35:00|29908|29888|29926|29876|29928.5|29892.9|29906.3|29871.1|355
1628228400000|2021-08-06 05:40:00|29925.9|29875.9|29912|29892|29927.6|29892.5|29910.2|29874.3|237
1628228700000|2021-08-06 05:45:00|29926.6|29876.6|29925|29875|29927.4|29891.3|29908.6|29873.7|292
1628229000000|2021-08-06 05:50:00|29925.1|29875.1|29905.5|29885.5|29925.7|29889.1|29904.3|29870.5|505
1628229300000|2021-08-06 05:55:00|29905.7|29885.7|29924.7|29874.7|29925|29888.6|29904.3|29868.9|457
1628229600000|2021-08-06 06:00:00|29910.3|29890.3|29921.3|29871.3|29925.3|29895.3|29904.1|29868.9|521
1628229900000|2021-08-06 06:05:00|29906.5|29886.5|29904.9|29884.9|29924.7|29890.6|29904.2|29868|466
1628230200000|2021-08-06 06:10:00|29905.4|29885.4|29911|29891|29923.8|29892.6|29901.4|29867.9|434
1628230500000|2021-08-06 06:15:00|29911.1|29891.1|29909.6|29889.6|29921.7|29891.4|29904.9|29869.7|420
1628230800000|2021-08-06 06:20:00|29908.9|29888.9|29918|29868|29929.8|29896.2|29902.3|29865.8|506
1628231100000|2021-08-06 06:25:00|29917.6|29867.6|29901.7|29881.7|29924.4|29888.7|29897.7|29866.4|756
1628231400000|2021-08-06 06:30:00|29901.6|29881.6|29903.5|29883.5|29904.6|29884.6|29898.8|29878.8|774
1628231700000|2021-08-06 06:35:00|29903.1|29883.1|29904.3|29884.3|29904.6|29884.6|29900.9|29880.9|740
1628232000000|2021-08-06 06:40:00|29904|29884|29901.3|29881.3|29906.6|29886.6|29898.1|29878.1|801
1628232300000|2021-08-06 06:45:00|29901.2|29881.2|29898.5|29878.5|29901.8|29881.8|29892.4|29872.4|730
1628232600000|2021-08-06 06:50:00|29897.8|29877.8|29898.9|29878.9|29898.9|29878.9|29893.8|29873.8|776
1628232900000|2021-08-06 06:55:00|29899|29879|29909.7|29859.7|29915.9|29883.4|29896.7|29856.8|747
1628233200000|2021-08-06 07:00:00|29909.5|29859.5|29910|29890|29916.3|29891.7|29899.1|29859.1|833
1628233500000|2021-08-06 07:05:00|29909.8|29889.8|29922|29902|29927.5|29907.5|29906.4|29886.4|651
1628233800000|2021-08-06 07:10:00|29922.2|29902.2|29928.3|29908.3|29944|29924|29919.9|29899.9|535
1628234100000|2021-08-06 07:15:00|29928.1|29908.1|29921.9|29901.9|29938.8|29918.8|29917.4|29897.4|682
1628234400000|2021-08-06 07:20:00|29921.6|29901.6|29879|29859|29921.7|29901.7|29872.1|29852.1|834
1628234700000|2021-08-06 07:25:00|29879.5|29859.5|29877.4|29857.4|29890.4|29870.4|29863.1|29843.1|860
1628235000000|2021-08-06 07:30:00|29878.2|29858.2|29884.3|29864.3|29888|29868|29875.4|29855.4|512
1628235300000|2021-08-06 07:35:00|29883.6|29863.6|29859.1|29839.1|29886.6|29866.6|29858.2|29838.2|505
1628235600000|2021-08-06 07:40:00|29861.2|29841.2|29851.5|29831.5|29868.9|29842.1|29845.4|29818.9|563
1628235900000|2021-08-06 07:45:00|29851.4|29831.4|29856|29836|29857.7|29837.7|29846.5|29826.5|466
1628236200000|2021-08-06 07:50:00|29856.1|29836.1|29821.7|29801.7|29862.2|29842.2|29819.7|29799.7|692
1628236500000|2021-08-06 07:55:00|29822.6|29802.6|29836.3|29816.3|29844.4|29824.4|29820.3|29800.3|582
1628236800000|2021-08-06 08:00:00|29836.6|29816.6|29850.5|29830.5|29855.8|29835.8|29835.3|29815.3|616
1628237100000|2021-08-06 08:05:00|29850.2|29830.2|29874.4|29854.4|29874.4|29854.4|29847.8|29827.8|547
1628237400000|2021-08-06 08:10:00|29873.9|29853.9|29855.2|29835.2|29874.4|29854.4|29852.7|29832.7|474
1628237700000|2021-08-06 08:15:00|29853.8|29833.8|29847.9|29827.9|29865.7|29845.7|29844.8|29824.8|569
1628238000000|2021-08-06 08:20:00|29848.1|29828.1|29875.6|29855.6|29877.7|29857.7|29847.6|29827.6|697
1628238300000|2021-08-06 08:25:00|29875.9|29855.9|29887.5|29867.5|29887.9|29867.9|29875.9|29855.9|634
1628238600000|2021-08-06 08:30:00|29887.9|29867.9|29900.4|29880.4|29902.9|29882.9|29884.4|29864.4|542
1628238900000|2021-08-06 08:35:00|29900.3|29880.3|29915|29895|29921.8|29901.8|29897.1|29877.1|600
1628239200000|2021-08-06 08:40:00|29914.9|29894.9|29904.3|29884.3|29917.4|29897.4|29900.7|29880.7|623
1628239500000|2021-08-06 08:45:00|29904.2|29884.2|29912.7|29892.7|29922.7|29902.7|29903.3|29883.3|603
1628239800000|2021-08-06 08:50:00|29913|29893|29900.9|29880.9|29913.3|29893.3|29886.6|29866.6|554
1628240100000|2021-08-06 08:55:00|29901.4|29881.4|29903.4|29883.4|29907.3|29887.3|29898.4|29878.4|564
1628240400000|2021-08-06 09:00:00|29903.3|29883.3|29890.5|29870.5|29903.6|29883.6|29886.8|29866.8|567
1628240700000|2021-08-06 09:05:00|29890.9|29870.9|29884.6|29864.6|29893.7|29873.7|29881.5|29861.5|483
1628241000000|2021-08-06 09:10:00|29884.3|29864.3|29885.9|29865.9|29886.9|29866.9|29875.4|29855.4|489
1628241300000|2021-08-06 09:15:00|29885|29865|29878.9|29858.9|29887.3|29867.3|29868.4|29848.4|469
1628241600000|2021-08-06 09:20:00|29879.2|29859.2|29888.2|29868.2|29890.9|29870.9|29875.1|29855.1|620
1628241900000|2021-08-06 09:25:00|29888.5|29868.5|29881.6|29861.6|29907.2|29877.9|29879.5|29857.2|565
1628242200000|2021-08-06 09:30:00|29881.1|29861.1|29879.7|29859.7|29897.5|29870.8|29877|29847.3|501
1628242500000|2021-08-06 09:35:00|29880.9|29860.9|29887|29867|29887.9|29867.9|29877.8|29857.8|429
1628242800000|2021-08-06 09:40:00|29886.9|29866.9|29893.1|29873.1|29894.7|29874.7|29886.5|29866.5|453
1628243100000|2021-08-06 09:45:00|29893.2|29873.2|29900.5|29880.5|29905.8|29885.8|29893.2|29873.2|497
1628243400000|2021-08-06 09:50:00|29900.4|29880.4|29882.8|29862.8|29900.4|29880.4|29879.3|29859.3|501
1628243700000|2021-08-06 09:55:00|29882.6|29862.6|29874.4|29854.4|29883.1|29863.1|29868.1|29848.1|508
1628244000000|2021-08-06 10:00:00|29875.1|29855.1|29874.9|29854.9|29880.9|29860.9|29870.4|29850.4|482
1628244300000|2021-08-06 10:05:00|29874.7|29854.7|29880.6|29860.6|29881.4|29861.4|29869.2|29849.2|449
1628244600000|2021-08-06 10:10:00|29880.4|29860.4|29874.5|29854.5|29881.1|29861.1|29872.4|29852.4|444
1628244900000|2021-08-06 10:15:00|29874.4|29854.4|29876.6|29856.6|29883|29863|29869.3|29849.3|632
1628245200000|2021-08-06 10:20:00|29876.5|29856.5|29886.1|29866.1|29886.8|29866.8|29874.3|29854.3|450
1628245500000|2021-08-06 10:25:00|29886|29866|29901.9|29881.9|29905|29885|29885.4|29865.4|422
1628245800000|2021-08-06 10:30:00|29901.8|29881.8|29891.8|29871.8|29907.4|29887.4|29889.6|29869.6|650
1628246100000|2021-08-06 10:35:00|29891.9|29871.9|29905.8|29885.8|29915.5|29895.5|29891|29857.4|771
1628246400000|2021-08-06 10:40:00|29905.7|29885.7|29900.9|29880.9|29908.1|29888.1|29896.4|29876.4|663
1628246700000|2021-08-06 10:45:00|29901.1|29881.1|29898.8|29878.8|29906.2|29886.2|29897.6|29877.6|458
1628247000000|2021-08-06 10:50:00|29898.7|29878.7|29900.8|29880.8|29904.7|29884.7|29895.8|29875.8|653
1628247300000|2021-08-06 10:55:00|29900.7|29880.7|29900.8|29880.8|29903.7|29883.7|29895.6|29875.6|645
1628247600000|2021-08-06 11:00:00|29900.9|29880.9|29889.8|29869.8|29902.6|29882.6|29886.2|29866.2|519
1628247900000|2021-08-06 11:05:00|29889.6|29869.6|29880.9|29860.9|29891|29871|29879.1|29859.1|360
1628248200000|2021-08-06 11:10:00|29881.4|29861.4|29884.1|29864.1|29898.6|29864.6|29879.7|29848.6|592
1628248500000|2021-08-06 11:15:00|29883.2|29863.2|29878.3|29858.3|29884.3|29864.3|29875.6|29855.6|460
1628248800000|2021-08-06 11:20:00|29878.5|29858.5|29894.1|29874.1|29897.1|29877.1|29873.8|29853.8|539
1628249100000|2021-08-06 11:25:00|29894.3|29874.3|29884.8|29864.8|29899.4|29879.4|29882.1|29862.1|581
1628249400000|2021-08-06 11:30:00|29885.1|29865.1|29889|29869|29896.8|29876.5|29880.1|29845.5|507
1628249700000|2021-08-06 11:35:00|29890.1|29870.1|29898.3|29848.3|29912|29876.6|29879.1|29837.7|736
1628250000000|2021-08-06 11:40:00|29898.4|29848.4|29880.8|29860.8|29902.1|29875.4|29880.8|29845.6|460
1628250300000|2021-08-06 11:45:00|29881.1|29861.1|29881.7|29861.7|29906.4|29872.1|29880.5|29847.7|606
1628250600000|2021-08-06 11:50:00|29882.6|29862.6|29878.9|29858.9|29899.6|29870.2|29874.6|29848.8|685
1628250900000|2021-08-06 11:55:00|29879.2|29859.2|29883.7|29863.7|29898.6|29866.6|29879.1|29848.6|740
1628251200000|2021-08-06 12:00:00|29883.1|29863.1|29882|29862|29892.7|29872.7|29880.9|29860.9|751
1628251500000|2021-08-06 12:05:00|29882.3|29862.3|29874.9|29854.9|29884.3|29864.3|29867.3|29847.3|617
1628251800000|2021-08-06 12:10:00|29874.7|29854.7|29879.7|29859.7|29881.1|29861.1|29867.1|29847.1|575
1628252100000|2021-08-06 12:15:00|29879.6|29859.6|29877.2|29857.2|29886.3|29866.3|29871.4|29851.4|570
1628252400000|2021-08-06 12:20:00|29877.1|29857.1|29880|29860|29882|29862|29872.6|29852.6|694
1628252700000|2021-08-06 12:25:00|29880.1|29860.1|29889.6|29839.6|29905.9|29866.4|29878.4|29834.1|716
1628253000000|2021-08-06 12:30:00|29889.9|29839.9|29920.7|29870.7|29958.3|29908.3|29889.6|29839.6|1115
1628253300000|2021-08-06 12:35:00|29922.8|29872.8|29910.2|29860.2|29933.3|29895.2|29882|29836.3|1050
1628253600000|2021-08-06 12:40:00|29894.2|29874.2|29949.2|29899.2|29956.4|29915.9|29894.2|29857.7|1048
1628253900000|2021-08-06 12:45:00|29949.6|29899.6|29944.7|29924.7|29961.7|29927.3|29914.3|29875.9|980
1628254200000|2021-08-06 12:50:00|29944.5|29924.5|29957.7|29907.7|29987.7|29954|29934.5|29902.4|1020
1628254500000|2021-08-06 12:55:00|29958.2|29908.2|29958.1|29938.1|29973|29938.8|29936.7|29900.3|922
1628254800000|2021-08-06 13:00:00|29957.8|29937.8|29966.4|29946.4|29988.6|29956.6|29953.2|29923.4|925
1628255100000|2021-08-06 13:05:00|29966.3|29946.3|29953.9|29933.9|29980.8|29955.5|29949|29919|850
1628255400000|2021-08-06 13:10:00|29953.2|29933.2|29930.1|29910.1|29968.3|29937.9|29929.5|29895.8|863
1628255700000|2021-08-06 13:15:00|29931|29911|29939.8|29919.8|29947.8|29927.8|29929.9|29909.9|837
1628256000000|2021-08-06 13:20:00|29940|29920|29927.9|29907.9|29958.8|29924.2|29917.5|29887|770
1628256300000|2021-08-06 13:25:00|29928|29908|29934.6|29914.6|29948|29917.1|29927.7|29896.6|780
1628256600000|2021-08-06 13:30:00|29934.4|29914.4|29916.5|29896.5|29934.8|29914.8|29906.7|29886.7|763
1628256900000|2021-08-06 13:35:00|29916.1|29896.1|29930.4|29910.4|29934.4|29914.4|29915.4|29895.4|795
1628257200000|2021-08-06 13:40:00|29931|29911|29930|29910|29933.7|29913.7|29915.2|29895.2|718
1628257500000|2021-08-06 13:45:00|29930.8|29910.8|29963.7|29943.7|29978.3|29958.3|29930.3|29910.3|852
1628257800000|2021-08-06 13:50:00|29964.5|29944.5|29967.1|29947.1|29976.8|29956.8|29959|29939|845
1628258100000|2021-08-06 13:55:00|29967.2|29947.2|29988.7|29938.7|29989.5|29955.3|29946.2|29926.2|825
1628258400000|2021-08-06 14:00:00|29988.5|29938.5|29991.8|29971.8|30028|29990.1|29969.5|29933.1|878
1628258700000|2021-08-06 14:05:00|29991.9|29971.9|30003.4|29983.4|30010.6|29990.6|29991|29971|730
1628259000000|2021-08-06 14:10:00|30003|29983|30026.4|30006.4|30028.2|30008.2|30002.1|29982.1|733
1628259300000|2021-08-06 14:15:00|30025.5|30005.5|30043.9|30023.9|30048.8|30024|30020.2|29995.7|750
1628259600000|2021-08-06 14:20:00|30043.8|30023.8|30056.2|30036.2|30091|30061.8|30039|30015.8|811
1628259900000|2021-08-06 14:25:00|30055.5|30035.5|30053.5|30033.5|30072.1|30052.1|30050.8|30030.8|720
1628260200000|2021-08-06 14:30:00|30053.7|30033.7|30050.9|30030.9|30072.3|30042.9|30050.4|30018.7|824
1628260500000|2021-08-06 14:35:00|30050.6|30030.6|30073.7|30053.7|30078.3|30058.3|30050.4|30030.4|623
1628260800000|2021-08-06 14:40:00|30073.6|30053.6|30077.4|30057.4|30084.6|30064.6|30072.5|30052.5|685
1628261100000|2021-08-06 14:45:00|30077.1|30057.1|30113.7|30093.7|30115.1|30095.1|30077.1|30055.4|739
1628261400000|2021-08-06 14:50:00|30114|30094|30102|30082|30114.6|30094.6|30088.7|30055.1|726
1628261700000|2021-08-06 14:55:00|30103|30083|30085.1|30065.1|30109|30089|30082.9|30062.9|748
1628262000000|2021-08-06 15:00:00|30085.4|30065.4|30100.7|30080.7|30102.1|30082.1|30085.4|30065.4|834
1628262300000|2021-08-06 15:05:00|30100.6|30080.6|30096.4|30076.4|30106|30086|30094.8|30074.8|573
1628262600000|2021-08-06 15:10:00|30096.3|30076.3|30097|30077|30100|30080|30090.2|30070.2|615
1628262900000|2021-08-06 15:15:00|30096.8|30076.8|30099.7|30079.7|30102.8|30082.8|30095.9|30075.9|465
1628263200000|2021-08-06 15:20:00|30099.1|30079.1|30075.1|30025.1|30100|30080|30057|30019.7|596
1628263500000|2021-08-06 15:25:00|30064.8|30014.8|30091.3|30041.3|30099|30049|30057.9|30007.9|784
1628263800000|2021-08-06 15:30:00|30091.4|30041.4|30084|30034|30094.9|30043.1|30069.4|30003.5|799
1628264100000|2021-08-06 15:35:00|30084.6|30034.6|30098.7|30048.7|30106.7|30065.3|30074|30031.3|655
1628264400000|2021-08-06 15:40:00|30097.3|30047.3|30101.4|30051.4|30109.7|30059.7|30095.3|30045.3|664
1628264700000|2021-08-06 15:45:00|30101.9|30051.9|30106.1|30056.1|30110.1|30069.3|30089.3|30046.3|631
1628265000000|2021-08-06 15:50:00|30107|30057|30107.3|30057.3|30110.1|30060.1|30101.6|30051.6|546
1628265300000|2021-08-06 15:55:00|30107.1|30057.1|30090.4|30070.4|30110.1|30074.2|30089.9|30054.1|536
1628265600000|2021-08-06 16:00:00|30089.8|30069.8|30087.6|30037.6|30106|30069.8|30072.3|30035.1|681
1628265900000|2021-08-06 16:05:00|30088|30038|30096.2|30046.2|30102.1|30058.3|30074.8|30037.5|587
1628266200000|2021-08-06 16:10:00|30096.5|30046.5|30078.7|30058.7|30096.8|30060.9|30076.3|30040|550
1628266500000|2021-08-06 16:15:00|30079.1|30059.1|30103.3|30053.3|30108.8|30059.1|30075.8|30040.3|681
1628266800000|2021-08-06 16:20:00|30103|30053|30106.8|30056.8|30109|30072.2|30086.4|30052|528
1628267100000|2021-08-06 16:25:00|30107|30057|30092.2|30072.2|30109.8|30075.7|30091.5|30056.9|448
1628267400000|2021-08-06 16:30:00|30091.9|30071.9|30094.8|30074.8|30109.5|30075.6|30091.6|30057.7|383
1628267700000|2021-08-06 16:35:00|30094.6|30074.6|30094.5|30074.5|30111.8|30076.6|30092.4|30058|532
1628268000000|2021-08-06 16:40:00|30095.4|30075.4|30110.7|30060.7|30113.4|30076.9|30093.6|30058.6|541
1628268300000|2021-08-06 16:45:00|30110.6|30060.6|30097|30077|30114.4|30077.8|30095|30059.3|506
1628268600000|2021-08-06 16:50:00|30096.7|30076.7|30111.4|30061.4|30113.8|30080.8|30094.5|30059.4|557
1628268900000|2021-08-06 16:55:00|30111.2|30061.2|30114.1|30064.1|30118.9|30082.2|30096|30060.6|589
1628269200000|2021-08-06 17:00:00|30113.9|30063.9|30097.4|30077.4|30114.2|30080.4|30094.8|30058.9|589
1628269500000|2021-08-06 17:05:00|30097.8|30077.8|30103.8|30083.8|30117.1|30085.8|30096.1|30065|458
1628269800000|2021-08-06 17:10:00|30103.9|30083.9|30100.9|30080.9|30106.2|30086.2|30099.4|30079.4|513
1628270100000|2021-08-06 17:15:00|30100.8|30080.8|30102|30082|30103.8|30083.8|30100.3|30080.3|414
1628270400000|2021-08-06 17:20:00|30101.9|30081.9|30103.1|30083.1|30118.1|30085.4|30100.5|30067.6|427
1628270700000|2021-08-06 17:25:00|30102.7|30082.7|30105.9|30085.9|30122.6|30086.9|30101.5|30069.3|480
1628271000000|2021-08-06 17:30:00|30105.8|30085.8|30108.8|30088.8|30124.5|30089.3|30103.5|30069|498
1628271300000|2021-08-06 17:35:00|30109|30089|30108.1|30088.1|30125.4|30089.7|30103.8|30069.7|385
1628271600000|2021-08-06 17:40:00|30108.2|30088.2|30106.1|30086.1|30122|30089.1|30102.6|30068.1|268
1628271900000|2021-08-06 17:45:00|30106.2|30086.2|30107.4|30087.4|30123.9|30087.8|30103.2|30065.8|361
1628272200000|2021-08-06 17:50:00|30107.5|30087.5|30106.2|30086.2|30121.9|30087.8|30103.3|30065.3|341
1628272500000|2021-08-06 17:55:00|30107.2|30087.2|30100.7|30080.7|30122.4|30089.8|30100.2|30064.8|413
1628272800000|2021-08-06 18:00:00|30100.8|30080.8|30094.8|30074.8|30103.2|30083.2|30094|30074|408
1628273100000|2021-08-06 18:05:00|30094.6|30074.6|30093.9|30073.9|30108.3|30076.8|30092.3|30057.4|316
1628273400000|2021-08-06 18:10:00|30094|30074|30096.2|30076.2|30113.5|30078.2|30091.4|30059.4|369
1628273700000|2021-08-06 18:15:00|30095.9|30075.9|30095.9|30075.9|30111|30078.1|30093.5|30061|283
1628274000000|2021-08-06 18:20:00|30096|30076|30100.1|30080.1|30115.6|30082.1|30095.5|30063.9|329
1628274300000|2021-08-06 18:25:00|30100.3|30080.3|30098|30078|30113.3|30080.9|30096.2|30062.3|333
1628274600000|2021-08-06 18:30:00|30098.6|30078.6|30097.8|30077.8|30111.5|30079.6|30095.2|30060.7|306
1628274900000|2021-08-06 18:35:00|30097.5|30077.5|30098.6|30078.6|30115.8|30081.8|30097.2|30062.4|334
1628275200000|2021-08-06 18:40:00|30098.7|30078.7|30100.2|30080.2|30119.6|30082.7|30097.9|30063.5|367
1628275500000|2021-08-06 18:45:00|30101.4|30081.4|30103.6|30083.6|30121.2|30086.6|30099.2|30066.1|409
1628275800000|2021-08-06 18:50:00|30103.4|30083.4|30121.8|30071.8|30123.4|30087.3|30101.7|30066.4|430
1628276100000|2021-08-06 18:55:00|30121.1|30071.1|30108.6|30088.6|30125.4|30089|30096.6|30066.4|531
1628276400000|2021-08-06 19:00:00|30108.5|30088.5|30103.7|30083.7|30122.9|30088.8|30100.1|30067.7|395
1628276700000|2021-08-06 19:05:00|30121.1|30071.1|30101.5|30081.5|30121.1|30084.4|30098.7|30064|351
1628277000000|2021-08-06 19:10:00|30100.9|30080.9|30118.7|30068.7|30120|30084.1|30098.6|30062.5|319
1628277300000|2021-08-06 19:15:00|30119.4|30069.4|30103.4|30083.4|30122.7|30089.1|30102.9|30067.8|310
1628277600000|2021-08-06 19:20:00|30103.1|30083.1|30101.3|30081.3|30119.3|30085.6|30099.7|30064.9|318
1628277900000|2021-08-06 19:25:00|30101.1|30081.1|30115.6|30065.6|30119.2|30084.9|30100|30064.2|380
1628278200000|2021-08-06 19:30:00|30116|30066|30114.8|30064.8|30121.7|30071.7|30105.8|30050.2|470
1628278500000|2021-08-06 19:35:00|30118.6|30068.6|30115.6|30065.6|30119.8|30069.8|30111.1|30061.1|414
1628278800000|2021-08-06 19:40:00|30113.3|30063.3|30119.1|30069.1|30121.1|30071.1|30109.8|30059.8|497
1628279100000|2021-08-06 19:45:00|30119.5|30069.5|30119.6|30069.6|30123|30073|30111.8|30061.2|665
1628279400000|2021-08-06 19:50:00|30119.7|30069.7|30114|30064|30122.4|30072.4|30109|30059|580
1628279700000|2021-08-06 19:55:00|30116.2|30066.2|30119.4|30069.4|30122.7|30072.7|30107.8|30057.8|579
1628280000000|2021-08-06 20:00:00|30118.7|30068.7|30119.5|30069.5|30123|30073|30114.7|30064.7|457
1628280300000|2021-08-06 20:05:00|30120|30070|30122|30072|30125.8|30075.8|30113.2|30063.2|319
1628280600000|2021-08-06 20:10:00|30122.1|30072.1|30119|30069|30124.8|30074.8|30113.6|30063.6|368
1628280900000|2021-08-06 20:15:00|30117.2|30067.2|30119.9|30069.9|30130|30080|30104|30054|594
1628281200000|2021-08-06 20:20:00|30119.2|30069.2|30116.9|30066.9|30123.1|30073.1|30112.1|30062.1|446
1628281500000|2021-08-06 20:25:00|30116.8|30066.8|30123.2|30073.2|30128.1|30078.1|30112.7|30062.7|565
1628281800000|2021-08-06 20:30:00|30123.9|30073.9|30120.1|30070.1|30131.8|30081.8|30119.2|30069.2|647
1628282100000|2021-08-06 20:35:00|30121.6|30071.6|30116.7|30066.7|30129.1|30079.1|30116.3|30066.3|765
1628282400000|2021-08-06 20:40:00|30117.1|30067.1|30119.7|30069.7|30167|30094.4|30114.9|30045.5|686
1628282700000|2021-08-06 20:45:00|30119.8|30069.8|30131.3|30081.3|30195|30088|30112.4|30026.4|576
1628283000000|2021-08-06 20:50:00|30131.7|30081.7|30147.3|30041|30161|30087.1|30123.8|30037.1|487
1628283300000|2021-08-06 20:55:00|30146.3|30039.3|30144|30037|30168.2|30066.3|30140.5|30037|244
1628452800000|2021-08-08 20:00:00|30148.6|30041.6|30148.6|30041.6|30148.6|30041.6|30148.6|30041.6|1
1628454300000|2021-08-08 20:25:00|30157.1|30045.1|30157.1|30045.1|30157.1|30045.1|30157.1|30045.1|1
1628456400000|2021-08-08 21:00:00|30136.3|30024.3|30159.9|30047.9|30159.9|30047.9|30136.3|30024.3|5
1628456700000|2021-08-08 21:05:00|30156.5|30044.5|30129.7|30017.7|30159.9|30047.9|30121.9|30009.9|38
1628457000000|2021-08-08 21:10:00|30139.9|30031.9|30124.7|30074.7|30167.2|30078.8|30124.7|30031.9|307
1628457300000|2021-08-08 21:15:00|30126.8|30076.8|30126.4|30076.4|30131.8|30077.8|30116.4|30052.9|79
1628457600000|2021-08-08 21:20:00|30126.5|30076.5|30130.8|30018.8|30149.7|30078.6|30116.7|30004.7|60
1628457900000|2021-08-08 21:25:00|30125.6|30075.6|30127.3|30077.3|30128.8|30078.8|30121.9|30071.9|28
1628458200000|2021-08-08 21:30:00|30130.6|30019.7|30131|30020.1|30136.4|30032.9|30120.2|30013.8|247
1628458500000|2021-08-08 21:35:00|30130.1|30019.7|30123.5|30030.2|30137.7|30030.2|30120|30016.3|228
1628458800000|2021-08-08 21:40:00|30122.4|30030.4|30121.9|30030.8|30153.2|30041.2|30121.4|30026|174
1628459100000|2021-08-08 21:45:00|30121.4|30030.3|30122|30030|30153.2|30041.2|30121.4|30010.8|132
1628459400000|2021-08-08 21:50:00|30153.2|30041.2|30123|30073|30153.2|30076|30119.1|30010.7|216
1628459700000|2021-08-08 21:55:00|30122.9|30072.9|30122.9|30072.9|30131.2|30073.8|30118.9|30037.9|64
1628460000000|2021-08-08 22:00:00|30123.4|30073.4|30131.2|30081.2|30175.3|30085.7|30116.6|30023.9|371
1628460300000|2021-08-08 22:05:00|30131.3|30081.3|30128.9|30078.9|30153.4|30084.2|30126.4|30062.7|364
1628460600000|2021-08-08 22:10:00|30130.5|30080.5|30127.2|30077.2|30134.2|30084.2|30125.5|30075.5|294
1628460900000|2021-08-08 22:15:00|30127.8|30077.8|30132|30082|30139.4|30089.4|30126.9|30076.9|276
1628461200000|2021-08-08 22:20:00|30132.7|30082.7|30131.5|30081.5|30139|30089|30129.4|30079.4|270
1628461500000|2021-08-08 22:25:00|30133.4|30083.4|30133|30083|30139.5|30089.5|30128.8|30078.8|253
1628461800000|2021-08-08 22:30:00|30132.8|30082.8|30132.2|30082.2|30146.8|30086.7|30130.1|30064.1|429
1628462100000|2021-08-08 22:35:00|30132.3|30082.3|30130.9|30080.9|30143.4|30084.2|30126.7|30060|325
1628462400000|2021-08-08 22:40:00|30131.1|30081.1|30132|30082|30145.8|30087.7|30125.9|30060.1|177
1628462700000|2021-08-08 22:45:00|30131.7|30081.7|30128|30078|30178.5|30086.2|30122.7|30042.2|394
1628463000000|2021-08-08 22:50:00|30128.5|30078.5|30131.2|30081.2|30174.7|30084.7|30126|30076|437
1628463300000|2021-08-08 22:55:00|30131.3|30081.3|30129.9|30079.9|30175.9|30088.5|30126.9|30062.2|556
1628463600000|2021-08-08 23:00:00|30129.5|30079.5|30147.8|30076.2|30165.6|30084.1|30127.4|30068.6|598
1628463900000|2021-08-08 23:05:00|30148|30076.3|30152.8|30070.5|30168.9|30082.8|30138.3|30067.6|684
1628464200000|2021-08-08 23:10:00|30155.8|30070|30172.5|30075.4|30188.6|30082.4|30145.6|30068.1|652
1628464500000|2021-08-08 23:15:00|30172.2|30075.5|30172.3|30072.9|30172.7|30082.2|30134.4|30063.1|545
1628464800000|2021-08-08 23:20:00|30177.9|30070.9|30158.3|30071.5|30178.1|30082.7|30131.3|30066.5|431
1628465100000|2021-08-08 23:25:00|30157|30071|30148.1|30070.7|30187.6|30087.1|30130.7|30066.9|499
1628465400000|2021-08-08 23:30:00|30146.7|30071.4|30156.3|30078.2|30174.9|30084.4|30130|30068.6|383
1628465700000|2021-08-08 23:35:00|30153.7|30073.3|30163.5|30069.3|30174.8|30080.7|30136.6|30067.9|377
1628466000000|2021-08-08 23:40:00|30152|30070.5|30145.1|30075|30173|30080.8|30128|30068|377
1628466300000|2021-08-08 23:45:00|30141.9|30074.7|30139.5|30073.1|30161.5|30079.9|30132.3|30069.6|373
1628466600000|2021-08-08 23:50:00|30136.9|30072.8|30153.3|30075.5|30161.9|30083.2|30131.2|30060|367
1628466900000|2021-08-08 23:55:00|30156.5|30075.9|30145.5|30068.2|30164.1|30081.7|30138|30060.1|415
1628467200000|2021-08-09 00:00:00|30148|30070.3|30143|30093|30160.9|30095.8|30128.8|30063.8|571
1628467500000|2021-08-09 00:05:00|30145.2|30091.3|30133.6|30083.6|30156.3|30097.1|30132.7|30082.7|458
1628467800000|2021-08-09 00:10:00|30133.1|30083.1|30146.4|30091.3|30152.8|30098.5|30128.3|30078.3|324
1628468100000|2021-08-09 00:15:00|30149.6|30094.1|30145.1|30095.1|30161.5|30107.7|30141.5|30091|511
1628468400000|2021-08-09 00:20:00|30144.9|30094.9|30148.5|30098.5|30160|30105|30141.2|30091.2|398
1628468700000|2021-08-09 00:25:00|30147.5|30097.5|30140.6|30090.6|30160|30101|30135.6|30085.6|362
1628469000000|2021-08-09 00:30:00|30141.1|30091.1|30141.6|30091.6|30151.4|30096.5|30133.1|30083.1|344
1628469300000|2021-08-09 00:35:00|30147.8|30094.3|30150.2|30100.1|30164|30104|30134.6|30084.6|471
1628469600000|2021-08-09 00:40:00|30149.3|30099.3|30147|30097|30163.5|30102.1|30138.9|30088.9|418
1628469900000|2021-08-09 00:45:00|30152.2|30098.7|30141.9|30091.9|30154.5|30101.3|30136.6|30086.6|345
1628470200000|2021-08-09 00:50:00|30143.4|30093.4|30142.5|30092|30155.3|30099.7|30133.5|30083.5|331
1628470500000|2021-08-09 00:55:00|30141.7|30091.7|30145.9|30091.4|30150|30095.4|30133.6|30083.6|408
1628470800000|2021-08-09 01:00:00|30140.2|30088.7|30126.3|30076.3|30143.7|30088.9|30125|30075|509
1628471100000|2021-08-09 01:05:00|30127.5|30077.5|30148.6|30098.6|30151.5|30101.5|30123.1|30073.1|590
1628471400000|2021-08-09 01:10:00|30147.4|30097.4|30147.3|30097.3|30153.9|30103.1|30139.3|30089.3|560
1628471700000|2021-08-09 01:15:00|30148.5|30098.5|30144.9|30094.9|30150.8|30100.8|30139.7|30089.7|514
1628472000000|2021-08-09 01:20:00|30146.3|30096.3|30143.1|30093.1|30149.6|30099.6|30140.6|30090.6|429
1628472300000|2021-08-09 01:25:00|30142.1|30092.1|30143.2|30093.2|30149.3|30099.3|30138.8|30088.8|439
1628472600000|2021-08-09 01:30:00|30142.3|30092.3|30143.4|30093.4|30149|30099|30138|30088|521
1628472900000|2021-08-09 01:35:00|30144.1|30094.1|30143.8|30093.8|30146.3|30096.3|30136.1|30086.1|458
1628473200000|2021-08-09 01:40:00|30142.4|30092.4|30139.5|30089.5|30146|30096|30133.5|30083.5|475
1628473500000|2021-08-09 01:45:00|30138|30088|30139.9|30089.9|30146|30096|30134.4|30084.4|409
1628473800000|2021-08-09 01:50:00|30140.6|30090.6|30142.5|30092.5|30146|30096|30135.2|30085.2|455
1628474100000|2021-08-09 01:55:00|30142.6|30092.6|30145.9|30095.9|30148.7|30098.7|30136.3|30086.3|619
1628474400000|2021-08-09 02:00:00|30145|30095|30142.4|30092.4|30147.8|30097.8|30135.7|30085.7|496
1628474700000|2021-08-09 02:05:00|30144.4|30094.4|30140.8|30090.8|30146.4|30096.4|30135.5|30085.5|467
1628475000000|2021-08-09 02:10:00|30137.8|30087.8|30142.2|30092.2|30146.5|30096.5|30134.1|30084.1|533
1628475300000|2021-08-09 02:15:00|30141.8|30091.8|30140.7|30090.7|30146.2|30096.2|30133.8|30083.8|392
1628475600000|2021-08-09 02:20:00|30141.1|30091.1|30144.7|30094.7|30145.4|30095.4|30134.7|30084.7|395
1628475900000|2021-08-09 02:25:00|30143.8|30093.8|30139|30089|30145.8|30095.8|30133.5|30083.5|324
1628476200000|2021-08-09 02:30:00|30138.6|30088.6|30139.2|30089.2|30144.2|30094.2|30132.7|30082.7|327
1628476500000|2021-08-09 02:35:00|30139.1|30089.1|30137.4|30087.4|30143.5|30093.5|30133.5|30083.5|337
1628476800000|2021-08-09 02:40:00|30139|30089|30133.6|30083.6|30142|30092|30130|30080|386
1628477100000|2021-08-09 02:45:00|30143|30093|30135.5|30085.5|30143|30093|30129|30079|371
1628477400000|2021-08-09 02:50:00|30137.5|30087.5|30134.6|30084.6|30143|30093|30131.1|30081.1|333
1628477700000|2021-08-09 02:55:00|30134.7|30084.7|30137.6|30087.6|30142.5|30092.5|30130|30080|392
1628478000000|2021-08-09 03:00:00|30138.2|30088.2|30138|30088|30143|30093|30129.1|30079.1|430
1628478300000|2021-08-09 03:05:00|30138.6|30088.6|30134.7|30084.7|30139.7|30099.4|30117.7|30079.5|321
1628478600000|2021-08-09 03:10:00|30133.9|30083.9|30136.1|30086.1|30143|30093|30131.5|30081.5|325
1628478900000|2021-08-09 03:15:00|30136.3|30086.3|30137.5|30087.5|30143|30093|30131.4|30081.4|411
1628479200000|2021-08-09 03:20:00|30136.8|30086.8|30136.3|30086.3|30143|30093|30131.9|30081.9|346
1628479500000|2021-08-09 03:25:00|30137.5|30087.5|30140.1|30090.1|30141.6|30091.6|30131.2|30081.2|347
1628479800000|2021-08-09 03:30:00|30139|30089|30138.5|30088.5|30143.7|30093.7|30129.9|30079.9|312
1628480100000|2021-08-09 03:35:00|30137.3|30087.3|30138.6|30088.6|30143|30093|30130.5|30080.5|323
1628480400000|2021-08-09 03:40:00|30139.3|30089.3|30137.2|30087.2|30143.3|30093.3|30132.5|30082.5|296
1628480700000|2021-08-09 03:45:00|30137.8|30087.8|30136.2|30086.2|30142.6|30092.6|30131.3|30081.3|272
1628481000000|2021-08-09 03:50:00|30136.7|30086.7|30139.4|30089.4|30142.1|30092.1|30131.3|30081.3|310
1628481300000|2021-08-09 03:55:00|30137.3|30087.3|30138.9|30088.9|30142.1|30092.1|30133.1|30083.1|277
1628481600000|2021-08-09 04:00:00|30138.1|30088.1|30134.4|30084.4|30143|30093|30130.9|30080.9|220
1628481900000|2021-08-09 04:05:00|30135.7|30085.7|30139.3|30089.3|30142.1|30092.1|30135.4|30085.4|266
1628482200000|2021-08-09 04:10:00|30139.1|30089.1|30138.3|30088.3|30144|30094|30132.7|30082.7|279
1628482500000|2021-08-09 04:15:00|30137.8|30087.8|30137.5|30087.5|30142.3|30092.3|30134.4|30084.4|320
1628482800000|2021-08-09 04:20:00|30136.5|30086.5|30136.8|30086.8|30142.4|30092.4|30132.9|30082.9|267
1628483100000|2021-08-09 04:25:00|30136.1|30086.1|30134.5|30084.5|30145.5|30095.5|30132.5|30082.5|264
1628483400000|2021-08-09 04:30:00|30140.6|30090.6|30139.1|30089.1|30143.5|30093.5|30132.2|30082.2|271
1628483700000|2021-08-09 04:35:00|30137|30087|30138.5|30088.5|30141.7|30091.7|30133.5|30083.5|257
1628484000000|2021-08-09 04:40:00|30138|30088|30136.3|30086.3|30142.2|30092.2|30132.3|30082.3|241
1628484300000|2021-08-09 04:45:00|30136.2|30086.2|30135.1|30085.1|30142.4|30092.4|30133.4|30083.4|272
1628484600000|2021-08-09 04:50:00|30135.5|30085.5|30136.8|30086.8|30141.2|30091.2|30131.2|30081.2|268
1628484900000|2021-08-09 04:55:00|30135.3|30085.3|30132.8|30082.8|30137.8|30087.8|30129|30079|431
1628485200000|2021-08-09 05:00:00|30132.6|30082.6|30136.8|30086.8|30138|30098.5|30115.7|30080.5|324
1628485500000|2021-08-09 05:05:00|30137|30087|30133.3|30083.3|30137.6|30097.2|30117.2|30080.4|353
1628485800000|2021-08-09 05:10:00|30133.6|30083.6|30133.5|30083.5|30137.3|30099.5|30115.4|30080.5|251
1628486100000|2021-08-09 05:15:00|30133.3|30083.3|30131.3|30081.3|30136.6|30098.9|30115.2|30080|235
1628486400000|2021-08-09 05:20:00|30131.2|30081.2|30115.6|30095.6|30135.5|30098.2|30113.2|30079.8|341
1628486700000|2021-08-09 05:25:00|30114.8|30094.8|30132.6|30082.6|30136|30097.2|30114.8|30076.3|348
1628487000000|2021-08-09 05:30:00|30132.2|30082.2|30134.1|30084.1|30136.3|30086.3|30130.3|30080.3|329
1628487300000|2021-08-09 05:35:00|30133.4|30083.4|30132.9|30082.9|30136.7|30098.5|30114.7|30079.3|328
1628487600000|2021-08-09 05:40:00|30133.8|30083.8|30134.2|30084.2|30136.5|30100|30114.2|30079.8|274
1628487900000|2021-08-09 05:45:00|30131.9|30081.9|30132.7|30082.7|30136|30098.3|30114.1|30079.8|346
1628488200000|2021-08-09 05:50:00|30131.4|30081.4|30135.2|30085.2|30157.7|30120.5|30130|30080|366
1628488500000|2021-08-09 05:55:00|30134.9|30084.9|30152.6|30102.6|30173.1|30114.7|30132.9|30082.9|717
1628488800000|2021-08-09 06:00:00|30153.7|30103.7|30166.6|30116.6|30177.1|30133.6|30134|30096.8|871
1628489100000|2021-08-09 06:05:00|30165.8|30115.8|30153.8|30103.8|30166.2|30124.5|30136.8|30099.3|590
1628489400000|2021-08-09 06:10:00|30153.2|30103.2|30139.1|30089.1|30153.2|30106.6|30121.7|30084.8|499
1628489700000|2021-08-09 06:15:00|30139.6|30089.6|30140.9|30090.9|30142.1|30108.3|30121|30085.7|525
1628490000000|2021-08-09 06:20:00|30141|30091|30143.1|30093.1|30148.4|30112.8|30121.8|30086.8|490
1628490300000|2021-08-09 06:25:00|30143.2|30093.2|30123.3|30103.3|30146|30107.5|30121.3|30089.8|514
1628490600000|2021-08-09 06:30:00|30123.4|30103.4|30127.1|30107.1|30129.9|30109.9|30121.6|30101.6|560
1628490900000|2021-08-09 06:35:00|30126.9|30106.9|30133.4|30113.4|30152.1|30116.4|30124.1|30095.4|579
1628491200000|2021-08-09 06:40:00|30133.6|30113.6|30141.3|30121.3|30152.4|30122.1|30132.4|30096.1|579
1628491500000|2021-08-09 06:45:00|30140.3|30120.3|30146.5|30126.5|30159.7|30135|30140.3|30107.5|539
1628491800000|2021-08-09 06:50:00|30146.6|30126.6|30145.1|30125.1|30154.8|30127.4|30136.1|30104.8|538
1628492100000|2021-08-09 06:55:00|30145.2|30125.2|30137.7|30117.7|30152.1|30131.3|30135|30096|617
1628492400000|2021-08-09 07:00:00|30139.6|30119.6|30128.1|30108.1|30156.7|30124.6|30116.8|30083.3|982
1628492700000|2021-08-09 07:05:00|30128|30108|30142.2|30122.2|30155.7|30123|30124.5|30093.3|825
1628493000000|2021-08-09 07:10:00|30141.9|30121.9|30137|30117|30154|30123.5|30133.7|30101|669
1628493300000|2021-08-09 07:15:00|30135.5|30115.5|30130.3|30110.3|30151|30120.4|30129.2|30092.3|831
1628493600000|2021-08-09 07:20:00|30129.6|30109.6|30116.8|30096.8|30142.2|30112.8|30114.1|30084|888
1628493900000|2021-08-09 07:25:00|30115.9|30095.9|30115.9|30095.9|30119.3|30099.3|30111.2|30091.2|674
1628494200000|2021-08-09 07:30:00|30115.4|30095.4|30111.2|30091.2|30118.8|30098.8|30105.8|30085.8|611
1628494500000|2021-08-09 07:35:00|30110.8|30090.8|30108.8|30058.8|30110.9|30090.9|30093.1|30057.7|600
1628494800000|2021-08-09 07:40:00|30110.9|30060.9|30090.4|30070.4|30111|30080.2|30089.7|30057.1|645
1628495100000|2021-08-09 07:45:00|30095.6|30075.6|30092.4|30072.4|30108.3|30077.6|30088.1|30054.8|586
1628495400000|2021-08-09 07:50:00|30091.8|30071.8|30097.5|30077.5|30100.8|30080.8|30087.8|30067.8|550
1628495700000|2021-08-09 07:55:00|30097.6|30077.6|30106.1|30086.1|30108.4|30088.4|30089.5|30069.5|602
1628496000000|2021-08-09 08:00:00|30105.4|30085.4|30112|30092|30118.9|30098.9|30102.1|30082.1|617
1628496300000|2021-08-09 08:05:00|30112.6|30092.6|30133|30113|30133.9|30113.9|30110.9|30090.9|606
1628496600000|2021-08-09 08:10:00|30133.9|30113.9|30139.9|30119.9|30141.3|30121.3|30129.9|30109.9|621
1628496900000|2021-08-09 08:15:00|30140|30120|30142.3|30122.3|30148.6|30128.6|30139.8|30119.8|559
1628497200000|2021-08-09 08:20:00|30142.1|30122.1|30125.5|30105.5|30142.2|30122.2|30124.6|30104.6|503
1628497500000|2021-08-09 08:25:00|30125.4|30105.4|30120.8|30100.8|30126.6|30106.6|30116.8|30096.8|570
1628497800000|2021-08-09 08:30:00|30120.4|30100.4|30141.5|30121.5|30162.1|30130.8|30119.2|30099.2|659
1628498100000|2021-08-09 08:35:00|30141.7|30121.7|30130|30110|30142.7|30122.7|30129.4|30109.4|551
1628498400000|2021-08-09 08:40:00|30129.9|30109.9|30130.6|30110.6|30133.9|30112.7|30115.9|30083.9|509
1628498700000|2021-08-09 08:45:00|30130.5|30110.5|30136.4|30116.4|30137.6|30117.6|30130.5|30110.5|452
1628499000000|2021-08-09 08:50:00|30136.3|30116.3|30136.5|30116.5|30138.5|30118.5|30133|30113|421
1628499300000|2021-08-09 08:55:00|30136.7|30116.7|30165.2|30145.2|30165.5|30145.5|30135|30115|605
1628499600000|2021-08-09 09:00:00|30165.1|30145.1|30162.7|30142.7|30173.9|30153.9|30160.3|30140.3|457
1628499900000|2021-08-09 09:05:00|30162.8|30142.8|30131.5|30111.5|30162.8|30142.8|30129.2|30109.2|582
1628500200000|2021-08-09 09:10:00|30131.4|30111.4|30147.9|30127.9|30149.6|30129.6|30130.9|30110.9|546
1628500500000|2021-08-09 09:15:00|30148.1|30128.1|30121.2|30101.2|30149.5|30129.5|30120.1|30100.1|570
1628500800000|2021-08-09 09:20:00|30121.5|30101.5|30126|30106|30131.2|30111.2|30117.8|30097.8|549
1628501100000|2021-08-09 09:25:00|30126.1|30106.1|30130.3|30110.3|30133.2|30113.2|30115.4|30095.4|602
1628501400000|2021-08-09 09:30:00|30130.4|30110.4|30135.6|30115.6|30142.5|30122.5|30128.9|30108.9|570
1628501700000|2021-08-09 09:35:00|30135.5|30115.5|30139.7|30119.7|30142.9|30122.9|30132.2|30112.2|569
1628502000000|2021-08-09 09:40:00|30141|30121|30136.2|30116.2|30144.7|30124.7|30133.1|30113.1|571
1628502300000|2021-08-09 09:45:00|30136.8|30116.8|30126.4|30106.4|30136.8|30116.8|30121.8|30101.8|565
1628502600000|2021-08-09 09:50:00|30125.5|30105.5|30118.5|30098.5|30134.1|30110|30117.3|30082.9|527
1628502900000|2021-08-09 09:55:00|30118.4|30098.4|30117|30097|30118.4|30098.4|30112.6|30092.6|517
1628503200000|2021-08-09 10:00:00|30116.7|30096.7|30115.2|30095.2|30122.4|30102.4|30111.9|30091.9|548
1628503500000|2021-08-09 10:05:00|30114.9|30094.9|30127.7|30107.7|30127.9|30107.9|30114.9|30094.9|535
1628503800000|2021-08-09 10:10:00|30129|30109|30123.4|30103.4|30130.1|30110.1|30122.7|30102.7|527
1628504100000|2021-08-09 10:15:00|30123.9|30103.9|30139.5|30119.5|30142.8|30122.8|30120.7|30100.7|614
1628504400000|2021-08-09 10:20:00|30139.7|30119.7|30138.7|30118.7|30143|30123|30138.3|30118.3|576
1628504700000|2021-08-09 10:25:00|30138.6|30118.6|30137.8|30117.8|30141.9|30121.9|30135.5|30115.5|549
1628505000000|2021-08-09 10:30:00|30139.1|30119.1|30140.5|30120.5|30142.3|30122.3|30137.1|30117.1|541
1628505300000|2021-08-09 10:35:00|30140.4|30120.4|30142.8|30122.8|30146.1|30126.1|30138.4|30118.4|458
1628505600000|2021-08-09 10:40:00|30142.6|30122.6|30142.5|30122.5|30148.5|30128.5|30140.9|30120.9|424
1628505900000|2021-08-09 10:45:00|30142.4|30122.4|30148.4|30128.4|30148.9|30128.9|30141.4|30121.4|471
1628506200000|2021-08-09 10:50:00|30148.2|30128.2|30133.6|30113.6|30156.7|30128.9|30117.9|30085.5|647
1628506500000|2021-08-09 10:55:00|30134.3|30114.3|30127.9|30107.9|30138|30118|30126.5|30106.5|593
1628506800000|2021-08-09 11:00:00|30128.2|30108.2|30114.8|30094.8|30130.8|30110.8|30114|30094|617
1628507100000|2021-08-09 11:05:00|30115|30095|30118.9|30098.9|30120.3|30100.3|30113.1|30093.1|424
1628507400000|2021-08-09 11:10:00|30118.6|30098.6|30122.3|30102.3|30138.9|30104.8|30116.2|30088.9|478
1628507700000|2021-08-09 11:15:00|30122.4|30102.4|30113.8|30093.8|30122.5|30102.5|30106.7|30086.7|614
1628508000000|2021-08-09 11:20:00|30113.3|30093.3|30091.2|30071.2|30114.1|30094.1|30084.9|30064.9|615
1628508300000|2021-08-09 11:25:00|30091|30071|30084.3|30064.3|30091.2|30071.2|30080.5|30060.5|599
1628508600000|2021-08-09 11:30:00|30084.5|30064.5|30083.5|30063.5|30098.3|30064.5|30071.7|30037.5|575
1628508900000|2021-08-09 11:35:00|30082.5|30062.5|30084.9|30064.9|30097.5|30065.1|30079|30046.5|499
1628509200000|2021-08-09 11:40:00|30084.6|30064.6|30072.9|30052.9|30094.1|30066.5|30072.1|30036.8|480
1628509500000|2021-08-09 11:45:00|30073|30053|30073.5|30053.5|30093|30058.2|30071.2|30034.2|511
1628509800000|2021-08-09 11:50:00|30073.8|30053.8|30074.4|30054.4|30090.5|30056.6|30071.7|30035.2|496
1628510100000|2021-08-09 11:55:00|30075.8|30055.8|30073.9|30053.9|30096|30061|30070.1|30033.5|696
1628510400000|2021-08-09 12:00:00|30073.4|30053.4|30078.2|30058.2|30091.1|30059.2|30072.3|30037.5|624
1628510700000|2021-08-09 12:05:00|30077.4|30057.4|30086.9|30066.9|30086.9|30066.9|30074.6|30054.6|607
1628511000000|2021-08-09 12:10:00|30087.9|30067.9|30094|30074|30115.2|30076.9|30084.1|30060.9|508
1628511300000|2021-08-09 12:15:00|30094.3|30074.3|30089.5|30069.5|30098.3|30078.3|30087.4|30067.4|522
1628511600000|2021-08-09 12:20:00|30091.9|30071.9|30081.3|30061.3|30093.4|30073.4|30077.3|30057.3|590
1628511900000|2021-08-09 12:25:00|30081.6|30061.6|30077.9|30057.9|30082.7|30062.7|30075.4|30055.4|462
1628512200000|2021-08-09 12:30:00|30077.4|30057.4|30064.4|30044.4|30079.1|30057.4|30058.8|30028.8|569
1628512500000|2021-08-09 12:35:00|30065.1|30045.1|30061.6|30041.6|30072.5|30052.5|30058.8|30038.8|574
1628512800000|2021-08-09 12:40:00|30061.5|30041.5|30054.4|30034.4|30064.5|30044.5|30053.6|30033.6|527
1628513100000|2021-08-09 12:45:00|30055.1|30035.1|30051.9|30031.9|30058.7|30035.8|30039.3|30007.1|596
1628513400000|2021-08-09 12:50:00|30052.4|30032.4|30035.4|30015.4|30052.6|30032.6|30026|30006|665
1628513700000|2021-08-09 12:55:00|30035.9|30015.9|30038.5|30018.5|30044.5|30024.5|30025.1|30005.1|623
1628514000000|2021-08-09 13:00:00|30039|30019|30034.7|30014.7|30039|30019|30026.7|30006.7|595
1628514300000|2021-08-09 13:05:00|30034.6|30014.6|30022.9|30002.9|30044.6|30024.6|30021.6|30001.6|620
1628514600000|2021-08-09 13:10:00|30023|30003|30003|29983|30025.8|30005.8|30001|29974.3|685
1628514900000|2021-08-09 13:15:00|30002.6|29982.6|30013.8|29993.8|30020.5|30000.5|29999.2|29979.2|629
1628515200000|2021-08-09 13:20:00|30013.7|29993.7|30022.5|30002.5|30029.3|30009.3|30012.9|29992.9|586
1628515500000|2021-08-09 13:25:00|30022|30002|30020.5|30000.5|30042.2|30011.4|30016.8|29992.2|609
1628515800000|2021-08-09 13:30:00|30021.4|30001.4|30044.1|29994.1|30044.1|30011.5|30007.6|29973.2|820
1628516100000|2021-08-09 13:35:00|30042.8|29992.8|30041.4|29991.4|30052.9|30020.6|30025.1|29990.3|765
1628516400000|2021-08-09 13:40:00|30041.5|29991.5|30039.8|30019.8|30049.6|30023.5|30024.9|29990.9|685
1628516700000|2021-08-09 13:45:00|30039.9|30019.9|30032.3|30012.3|30041.5|30021.5|30021.5|30001.5|786
1628517000000|2021-08-09 13:50:00|30032.2|30012.2|30035.6|30015.6|30035.6|30015.6|30024.9|30004.9|658
1628517300000|2021-08-09 13:55:00|30034|30014|30023.5|30003.5|30037.1|30017.1|30018.4|29998.4|690
1628517600000|2021-08-09 14:00:00|30023.3|30003.3|30043.7|30023.7|30046.9|30026.9|30018.8|29998.8|719
1628517900000|2021-08-09 14:05:00|30044|30024|30046.9|30026.9|30051.5|30031.5|30042.6|30022.6|575
1628518200000|2021-08-09 14:10:00|30046.7|30026.7|30054|30034|30073.5|30047.4|30038.9|30018.9|728
1628518500000|2021-08-09 14:15:00|30055.2|30035.2|30086.4|30066.4|30087.7|30067.3|30052.3|30032.3|710
1628518800000|2021-08-09 14:20:00|30086.9|30066.9|30085|30065|30090.4|30070.4|30077.7|30057.7|789
1628519100000|2021-08-09 14:25:00|30085.1|30065.1|30063.2|30043.2|30086.8|30066.8|30057.5|30037.5|694
1628519400000|2021-08-09 14:30:00|30063.4|30043.4|30075.3|30055.3|30077.1|30057.1|30061.2|30041.2|660
1628519700000|2021-08-09 14:35:00|30075.2|30055.2|30073.7|30053.7|30084.6|30064.6|30070.8|30050.8|543
1628520000000|2021-08-09 14:40:00|30073.3|30053.3|30077.3|30057.3|30083.2|30063.2|30069|30049|513
1628520300000|2021-08-09 14:45:00|30077.1|30057.1|30082.1|30062.1|30082.6|30062.6|30073.7|30053.7|481
1628520600000|2021-08-09 14:50:00|30082|30062|30096|30076|30103.3|30083.3|30081.4|30061.4|645
1628520900000|2021-08-09 14:55:00|30095.6|30075.6|30112.9|30092.9|30114.6|30094.6|30090.4|30070.4|741
1628521200000|2021-08-09 15:00:00|30112.6|30092.6|30092.4|30072.4|30121.3|30101.3|30091.1|30053.6|848
1628521500000|2021-08-09 15:05:00|30092.5|30072.5|30087|30067|30105|30078.7|30087|30055|610
1628521800000|2021-08-09 15:10:00|30087.1|30067.1|30083.3|30063.3|30088.5|30068.5|30079.4|30059.4|520
1628522100000|2021-08-09 15:15:00|30083.2|30063.2|30075.9|30055.9|30083.3|30063.3|30070.6|30050.6|573
1628522400000|2021-08-09 15:20:00|30076|30056|30075.1|30055.1|30079.5|30059.5|30072|30052|499
1628522700000|2021-08-09 15:25:00|30075|30055|30067.8|30047.8|30075.7|30055.7|30063|30043|489
1628523000000|2021-08-09 15:30:00|30067.7|30047.7|30060|30040|30079.9|30047.7|30046.7|30014.2|662
1628523300000|2021-08-09 15:35:00|30060.6|30040.6|30068.7|30048.7|30077.5|30049.8|30055|30019.3|589
1628523600000|2021-08-09 15:40:00|30069|30049|30062.7|30012.7|30090.3|30051|30056.9|30011|625
1628523900000|2021-08-09 15:45:00|30062.9|30012.9|30053.1|30033.1|30075.6|30040.2|30052.7|30011.1|542
1628524200000|2021-08-09 15:50:00|30053.6|30033.6|30059|30039|30072.4|30039.7|30051|30019.4|513
1628524500000|2021-08-09 15:55:00|30059.2|30039.2|30064.7|30044.7|30077.8|30046.4|30057.4|30026.2|481
1628524800000|2021-08-09 16:00:00|30065.1|30045.1|30072.7|30052.7|30087.4|30055.8|30061.4|30029.5|541
1628525100000|2021-08-09 16:05:00|30074.2|30054.2|30071.4|30051.4|30078.3|30058.3|30068|30048|520
1628525400000|2021-08-09 16:10:00|30071.7|30051.7|30076.3|30056.3|30078.1|30058.1|30070.7|30050.7|517
1628525700000|2021-08-09 16:15:00|30076.1|30056.1|30081.5|30061.5|30096.8|30063.7|30071.5|30044.7|501
1628526000000|2021-08-09 16:20:00|30081.9|30061.9|30083.1|30063.1|30098.8|30065.1|30077.9|30042.2|520
1628526300000|2021-08-09 16:25:00|30083|30063|30093.6|30043.6|30099.1|30064.4|30079|30043.4|491
1628526600000|2021-08-09 16:30:00|30093.3|30043.3|30089.1|30039.1|30096.9|30062.7|30077.5|30037.6|518
1628526900000|2021-08-09 16:35:00|30089.3|30039.3|30087.3|30037.3|30093.1|30059.6|30073.1|30036.7|428
1628527200000|2021-08-09 16:40:00|30087.2|30037.2|30081|30061|30099.9|30064.6|30072|30036.5|494
1628527500000|2021-08-09 16:45:00|30080.9|30060.9|30079.6|30059.6|30082|30062|30077.2|30057.2|371
1628527800000|2021-08-09 16:50:00|30079.4|30059.4|30080.7|30060.7|30082.5|30062.5|30077.8|30057.8|426
1628528100000|2021-08-09 16:55:00|30080.4|30060.4|30077.2|30057.2|30082|30062|30076.3|30056.3|379
1628528400000|2021-08-09 17:00:00|30076.9|30056.9|30077.9|30057.9|30079.9|30059.9|30072.5|30052.5|421
1628528700000|2021-08-09 17:05:00|30077.6|30057.6|30076.4|30056.4|30079.6|30059.6|30071.6|30051.6|472
1628529000000|2021-08-09 17:10:00|30075.5|30055.5|30073.3|30053.3|30079|30059|30067.5|30047.5|431
1628529300000|2021-08-09 17:15:00|30072.8|30052.8|30078.4|30058.4|30091.8|30058.4|30071.4|30039|427
1628529600000|2021-08-09 17:20:00|30078.1|30058.1|30078.6|30058.6|30080.6|30060.6|30074.3|30054.3|421
1628529900000|2021-08-09 17:25:00|30078.7|30058.7|30082.4|30062.4|30082.9|30062.9|30074.9|30054.9|380
1628530200000|2021-08-09 17:30:00|30082.5|30062.5|30087.2|30067.2|30103.2|30070.5|30078.2|30048.4|407
1628530500000|2021-08-09 17:35:00|30087.6|30067.6|30081.7|30061.7|30102.4|30070.1|30078.7|30048.3|393
1628530800000|2021-08-09 17:40:00|30081.2|30061.2|30075.2|30055.2|30084.8|30064.8|30073.8|30053.8|367
1628531100000|2021-08-09 17:45:00|30074.3|30054.3|30073.7|30053.7|30090.5|30059.5|30073.2|30038.4|395
1628531400000|2021-08-09 17:50:00|30073.4|30053.4|30073|30053|30075.2|30055.2|30069.4|30049.4|331
1628531700000|2021-08-09 17:55:00|30072.9|30052.9|30073.3|30053.3|30077.4|30057.4|30070.3|30050.3|373
1628532000000|2021-08-09 18:00:00|30073.2|30053.2|30074.6|30054.6|30076.5|30056.5|30069.6|30049.6|337
1628532300000|2021-08-09 18:05:00|30074.3|30054.3|30072.2|30052.2|30075.2|30055.2|30069.3|30049.3|356
1628532600000|2021-08-09 18:10:00|30073.2|30053.2|30067.6|30047.6|30085.6|30055.4|30065.4|30029.2|365
1628532900000|2021-08-09 18:15:00|30068.4|30048.4|30065.5|30045.5|30073|30053|30064.9|30044.9|327
1628533200000|2021-08-09 18:20:00|30065.8|30045.8|30053.2|30033.2|30078.8|30045.8|30052.3|30017|420
1628533500000|2021-08-09 18:25:00|30054.1|30034.1|30049.2|30029.2|30067|30036.3|30047|30012.4|369
1628533800000|2021-08-09 18:30:00|30049.6|30029.6|30044.3|30024.3|30065.3|30030.1|30037.9|30001.3|487
1628534100000|2021-08-09 18:35:00|30058.7|30008.7|30063.3|30013.3|30065.3|30015.3|30057.1|30007.1|563
1628534400000|2021-08-09 18:40:00|30063|30013|30066.3|30016.3|30071.5|30035.1|30051.2|30013|576
1628534700000|2021-08-09 18:45:00|30066.7|30016.7|30067.6|30017.6|30072.9|30035.8|30053.6|30015.8|479
1628535000000|2021-08-09 18:50:00|30068.5|30018.5|30072.1|30022.1|30081.3|30038.6|30055.1|30016.3|517
1628535300000|2021-08-09 18:55:00|30071.7|30021.7|30086.1|30036.1|30087.1|30039|30057.6|30020.4|577
1628535600000|2021-08-09 19:00:00|30085.6|30035.6|30090.4|30040.4|30090.8|30047.6|30064.9|30029|565
1628535900000|2021-08-09 19:05:00|30090.2|30040.2|30091.7|30041.7|30095.1|30045.1|30087.2|30037.2|554
1628536200000|2021-08-09 19:10:00|30092.3|30042.3|30093.7|30043.7|30096.9|30046.9|30091.4|30041.4|561
1628536500000|2021-08-09 19:15:00|30093.6|30043.6|30096.3|30046.3|30097.1|30047.1|30090.5|30040.5|492
1628536800000|2021-08-09 19:20:00|30096.1|30046.1|30092|30042|30097.6|30059.7|30074.5|30038.9|500
1628537100000|2021-08-09 19:25:00|30092.2|30042.2|30088.6|30038.6|30094|30053.6|30071.6|30036.5|438
1628537400000|2021-08-09 19:30:00|30089.2|30039.2|30071.9|30051.9|30092.6|30055.3|30070.2|30035.3|368
1628537700000|2021-08-09 19:35:00|30071.4|30051.4|30072|30052|30089.5|30055.5|30070.5|30034.8|324
1628538000000|2021-08-09 19:40:00|30072.1|30052.1|30087.4|30037.4|30089.6|30053.2|30070.8|30035.3|379
1628538300000|2021-08-09 19:45:00|30087|30037|30089.5|30039.5|30095.9|30055.8|30075.8|30036.3|396
1628538600000|2021-08-09 19:50:00|30089.4|30039.4|30091.8|30041.8|30095.5|30045.5|30088.5|30038.5|395
1628538900000|2021-08-09 19:55:00|30090.9|30040.9|30099.5|30049.5|30104.7|30064.4|30075.2|30039.7|603
1628539200000|2021-08-09 20:00:00|30099.6|30049.6|30098.5|30048.5|30104.4|30065.8|30082.9|30044.1|598
1628539500000|2021-08-09 20:05:00|30098.9|30048.9|30096.2|30046.2|30100.8|30065.7|30080|30042|600
1628539800000|2021-08-09 20:10:00|30097.6|30047.6|30091.6|30041.6|30099.6|30064.6|30077.4|30038.7|456
1628540100000|2021-08-09 20:15:00|30091.7|30041.7|30094|30044|30097.8|30063.9|30075.2|30039.1|397
1628540400000|2021-08-09 20:20:00|30093|30043|30095.3|30045.3|30096.4|30062.2|30077|30039.7|325
1628540700000|2021-08-09 20:25:00|30080.6|30060.6|30093.6|30043.6|30096.6|30061.9|30077.5|30039.9|380
1628541000000|2021-08-09 20:30:00|30090.5|30040.5|30092.3|30042.3|30095.9|30045.9|30089.8|30039.8|361
1628541300000|2021-08-09 20:35:00|30092.5|30042.5|30092.1|30042.1|30096.6|30059.5|30077.8|30039.7|267
1628541600000|2021-08-09 20:40:00|30092.9|30042.9|30093.6|30043.6|30095.9|30062.2|30078.5|30039.4|309
1628541900000|2021-08-09 20:45:00|30093.5|30043.5|30094.7|30044.7|30096.9|30062.9|30080.5|30040.2|332
1628542200000|2021-08-09 20:50:00|30095.3|30045.3|30097.4|30047.1|30105.9|30063|30081.1|30032|417
1628542500000|2021-08-09 20:55:00|30096.9|30046.9|30106.8|30039.4|30110.5|30052.5|30094.2|30028.2|351
1628542800000|2021-08-09 21:00:00|30130.4|30023.4|30138.9|30031.9|30145.6|30038.6|30127.6|30020.6|81
1628543100000|2021-08-09 21:05:00|30140.4|30033.4|30142.5|30035.5|30156.2|30049.2|30118.9|30011.9|62
1628543400000|2021-08-09 21:10:00|30135|30028|30153.4|30046.4|30154.2|30047.2|30120|30022|195
1628543700000|2021-08-09 21:15:00|30145.7|30038.7|30149.8|30042.8|30157.3|30050.3|30135.9|30028.9|116
1628544000000|2021-08-09 21:20:00|30153.7|30046.7|30148.3|30041.3|30156.9|30049.9|30138.6|30031.6|111
1628544300000|2021-08-09 21:25:00|30155|30048|30141.4|30034.4|30157.8|30052|30140.8|30033.8|46
1628544600000|2021-08-09 21:30:00|30151.4|30044.4|30142.7|30035.7|30157.1|30050.1|30136.1|30029.1|261
1628544900000|2021-08-09 21:35:00|30146.8|30039.8|30144.5|30037.5|30158|30051|30138.6|30031.6|316
1628545200000|2021-08-09 21:40:00|30144.2|30037.2|30148.9|30041.9|30157.3|30050.3|30133.5|30026.5|306
1628545500000|2021-08-09 21:45:00|30139|30032|30138.2|30031.2|30157.3|30050.3|30132|30025|304
1628545800000|2021-08-09 21:50:00|30141.4|30034.4|30141.8|30034.8|30156.1|30049.1|30133.8|30026.8|245
1628546100000|2021-08-09 21:55:00|30139.9|30032.9|30145.3|30038.3|30156.1|30059.1|30130.7|30023.7|280
1628546400000|2021-08-09 22:00:00|30145.1|30038.1|30138|30046.7|30149.6|30071.1|30117.9|30025.5|399
1628546700000|2021-08-09 22:05:00|30140.4|30043.4|30125.6|30075.6|30150.8|30078|30118.3|30030.2|260
1628547000000|2021-08-09 22:10:00|30133.3|30051.1|30131.6|30049.4|30145.9|30077.6|30124.7|30030|127
1628547300000|2021-08-09 22:15:00|30132.3|30044.7|30123.3|30073.3|30146|30075.9|30123.3|30030.2|148
1628547600000|2021-08-09 22:20:00|30120.7|30048.8|30135.5|30046.3|30143.8|30074.9|30120.5|30034.9|137
1628547900000|2021-08-09 22:25:00|30128|30041.2|30133.2|30058.1|30146|30077.2|30125.2|30033.4|240
1628548200000|2021-08-09 22:30:00|30132.7|30062.7|30138.8|30064|30148.8|30076.8|30128.1|30055.2|189
1628548500000|2021-08-09 22:35:00|30129.4|30055.7|30136.4|30075.2|30146.5|30075.7|30123|30026.9|197
1628548800000|2021-08-09 22:40:00|30135.4|30046.5|30127|30075.1|30145.4|30075.2|30123.8|30043.4|177
1628549100000|2021-08-09 22:45:00|30135.8|30073.9|30129|30072.5|30144.7|30075.2|30123|30046.5|156
1628549400000|2021-08-09 22:50:00|30127.5|30073.2|30127.3|30072.9|30145.3|30075.4|30123|30040|165
1628549700000|2021-08-09 22:55:00|30123.6|30051.6|30130.4|30062.9|30145|30075.3|30119.4|30048.2|169
1628550000000|2021-08-09 23:00:00|30130|30058.6|30144.9|30054.1|30146.7|30076|30130|30045.6|272
1628550300000|2021-08-09 23:05:00|30144.1|30056.5|30133.8|30060.5|30149|30078.7|30131.9|30049|234
1628550600000|2021-08-09 23:10:00|30143.8|30058.2|30131.7|30057.7|30146.7|30075.9|30130.7|30039|170
1628550900000|2021-08-09 23:15:00|30135.7|30053.7|30140|30074.3|30148.4|30076.6|30130.7|30044.1|235
1628551200000|2021-08-09 23:20:00|30137.9|30065.3|30132.4|30074.8|30144.9|30076.8|30130.2|30046.4|200
1628551500000|2021-08-09 23:25:00|30132.7|30075|30138.1|30050.9|30149|30075.4|30130.7|30042.8|171
1628551800000|2021-08-09 23:30:00|30139.7|30047.1|30141.5|30060.3|30146.6|30074.5|30131.9|30039.8|302
1628552100000|2021-08-09 23:35:00|30142.3|30060.8|30122.1|30050.7|30147|30072.2|30121.7|30039.3|275
1628552400000|2021-08-09 23:40:00|30123.2|30049.3|30118.4|30052.2|30124.2|30059.3|30115.3|30038.4|442
1628552700000|2021-08-09 23:45:00|30117.6|30050.7|30116.4|30047.8|30122|30054.8|30114.4|30037.4|502
1628553000000|2021-08-09 23:50:00|30117.5|30046.9|30117.4|30049.7|30121.5|30065.3|30114.3|30039.9|538
1628553300000|2021-08-09 23:55:00|30118.5|30053.4|30117|30051.9|30121|30061.3|30111.2|30041|324
1628553600000|2021-08-10 00:00:00|30133|30052.7|30114|30061.4|30138.7|30064.1|30102.6|30042.7|413
1628553900000|2021-08-10 00:05:00|30113.2|30062.1|30113.1|30056.6|30123.2|30070.4|30108.1|30052|315
1628554200000|2021-08-10 00:10:00|30113.6|30057.1|30112.8|30055.3|30120.4|30064.9|30105.3|30051.2|318
1628554500000|2021-08-10 00:15:00|30112.7|30055.4|30104|30054|30115.4|30061.2|30100.9|30050.8|457
1628554800000|2021-08-10 00:20:00|30103.9|30053.9|30110.7|30060.7|30110.7|30060.7|30100.8|30049|326
1628555100000|2021-08-10 00:25:00|30113|30063|30106.6|30056.6|30113|30063|30097.1|30046.5|304
1628555400000|2021-08-10 00:30:00|30107.1|30057.1|30106.8|30056.8|30112.4|30062.4|30100.6|30050.6|292
1628555700000|2021-08-10 00:35:00|30107.8|30057.8|30105.6|30055.6|30108.2|30058.2|30099.2|30049.2|388
1628556000000|2021-08-10 00:40:00|30100.2|30050.2|30103.4|30053.4|30108.1|30058.1|30095.8|30044.8|388
1628556300000|2021-08-10 00:45:00|30099.7|30049.7|30099.4|30049.4|30104.5|30054.5|30096.5|30046.5|346
1628556600000|2021-08-10 00:50:00|30100|30050|30097.6|30047.3|30105.6|30055.6|30094.7|30044.6|420
1628556900000|2021-08-10 00:55:00|30098|30048|30097.3|30047.3|30103.8|30053.8|30094.4|30044.4|314
1628557200000|2021-08-10 01:00:00|30100.2|30050.2|30099|30049|30104|30054|30090|30039.9|443
1628557500000|2021-08-10 01:05:00|30098.6|30048.6|30096.9|30046.9|30100.5|30050.5|30091.5|30041.5|336
1628557800000|2021-08-10 01:10:00|30099.3|30049.3|30095.3|30045.3|30101.1|30051.1|30090.5|30040.5|353
1628558100000|2021-08-10 01:15:00|30095.5|30045.5|30094.3|30044.3|30099.7|30049.7|30089.3|30039.3|413
1628558400000|2021-08-10 01:20:00|30094.1|30044.1|30097.6|30047.6|30100|30050|30090.7|30040.7|407
1628558700000|2021-08-10 01:25:00|30097.5|30047.5|30098.9|30048.9|30100.7|30050.7|30091.7|30041.7|387
1628559000000|2021-08-10 01:30:00|30099.2|30049.2|30100.5|30050.5|30102|30052|30094.5|30044.5|393
1628559300000|2021-08-10 01:35:00|30100.1|30050.1|30102.1|30052.1|30107.8|30057.8|30099|30049|447
1628559600000|2021-08-10 01:40:00|30102.4|30052.4|30104.8|30054.8|30106.2|30056.2|30099|30049|437
1628559900000|2021-08-10 01:45:00|30104.6|30054.6|30105.5|30055.5|30108.9|30058.9|30099.5|30049.5|394
1628560200000|2021-08-10 01:50:00|30105.7|30055.7|30103.1|30053.1|30112.7|30062.7|30100.8|30050.8|497
1628560500000|2021-08-10 01:55:00|30102.8|30052.8|30109.8|30059.8|30112.2|30062.2|30100.4|30050.4|528
1628560800000|2021-08-10 02:00:00|30109.7|30059.7|30106.4|30056.4|30113.2|30063.2|30105.3|30055.3|501
1628561100000|2021-08-10 02:05:00|30106.9|30056.9|30106.6|30056.6|30111.6|30061.6|30101.3|30051.3|437
1628561400000|2021-08-10 02:10:00|30106.4|30056.4|30104.2|30054.2|30109.9|30059.9|30099.5|30049.5|371
1628561700000|2021-08-10 02:15:00|30103.9|30053.9|30106.9|30056.9|30109.8|30059.8|30098.2|30048.2|351
1628562000000|2021-08-10 02:20:00|30105.8|30055.8|30109.3|30059.3|30111.2|30061.2|30098.7|30048.7|422
1628562300000|2021-08-10 02:25:00|30109.1|30059.1|30107|30057|30111.4|30061.4|30101.4|30051.4|282
1628562600000|2021-08-10 02:30:00|30106.3|30056.3|30106|30056|30111|30061|30100.2|30050.2|299
1628562900000|2021-08-10 02:35:00|30105.4|30055.4|30104.6|30054.6|30111|30061|30102.2|30052.2|396
1628563200000|2021-08-10 02:40:00|30105.5|30055.5|30103.8|30053.8|30109.1|30059.1|30100.8|30050.8|390
1628563500000|2021-08-10 02:45:00|30102.8|30052.8|30100.6|30050.6|30107.2|30057.2|30094.6|30044.6|341
1628563800000|2021-08-10 02:50:00|30099.9|30049.9|30095.5|30045.5|30103.6|30053.6|30092.1|30042.1|389
1628564100000|2021-08-10 02:55:00|30095.4|30045.4|30095.8|30045.8|30099.6|30049.6|30089|30039|471
1628564400000|2021-08-10 03:00:00|30096.3|30046.3|30097.8|30047.8|30100.3|30050.3|30092.1|30042.1|321
1628564700000|2021-08-10 03:05:00|30098|30048|30097.6|30047.6|30099.8|30049.8|30090.6|30040.6|374
1628565000000|2021-08-10 03:10:00|30097.8|30047.8|30098.3|30048.3|30103|30053|30092.5|30042.5|358
1628565300000|2021-08-10 03:15:00|30099.2|30049.2|30096.7|30046.7|30100.1|30050.1|30088.8|30038.8|384
1628565600000|2021-08-10 03:20:00|30096.4|30046.4|30094.6|30044.6|30098.1|30048.1|30090.2|30040.2|351
1628565900000|2021-08-10 03:25:00|30095.2|30045.2|30093.1|30043.1|30097.4|30047.4|30088.7|30038.7|333
1628566200000|2021-08-10 03:30:00|30093.5|30043.5|30093.6|30043.6|30096.9|30046.9|30088.2|30038.2|317
1628566500000|2021-08-10 03:35:00|30094.8|30044.8|30095|30045|30098.6|30048.6|30087.3|30037.3|440
1628566800000|2021-08-10 03:40:00|30093.2|30043.2|30089.5|30039.5|30095.5|30045.5|30087.2|30037.2|427
1628567100000|2021-08-10 03:45:00|30089.2|30039.2|30095.2|30045.2|30095.9|30045.9|30087.1|30037.1|350
1628567400000|2021-08-10 03:50:00|30094.9|30044.9|30092.9|30042.9|30097|30047|30089.3|30038.4|469
1628567700000|2021-08-10 03:55:00|30093|30043|30094.4|30044.4|30096.3|30046.3|30086.5|30036.4|368
1628568000000|2021-08-10 04:00:00|30093.6|30043.6|30094|30044|30096.6|30046.6|30088.4|30038.4|311
1628568300000|2021-08-10 04:05:00|30094.3|30044.3|30095.7|30045.7|30097.3|30047.3|30087.5|30037.5|351
1628568600000|2021-08-10 04:10:00|30095.6|30045.6|30098|30048|30100.7|30050.7|30087.6|30037.6|303
1628568900000|2021-08-10 04:15:00|30097.5|30047.5|30101.1|30051.1|30101.2|30051.2|30093.2|30043.2|344
1628569200000|2021-08-10 04:20:00|30101.4|30051.4|30097.8|30047.8|30103.4|30053.4|30093.6|30043.6|260
1628569500000|2021-08-10 04:25:00|30098.2|30048.2|30098.1|30048.1|30102.7|30052.7|30091.5|30041.5|289
1628569800000|2021-08-10 04:30:00|30098|30048|30103.2|30053.2|30106.9|30056.9|30095.8|30045.8|327
1628570100000|2021-08-10 04:35:00|30102.7|30052.7|30099.5|30049.5|30107.2|30057.2|30094.3|30044.3|255
1628570400000|2021-08-10 04:40:00|30100.1|30050.1|30100.4|30050.4|30105.6|30055.6|30093.5|30043.5|234
1628570700000|2021-08-10 04:45:00|30101.3|30051.3|30101.7|30051.7|30103.9|30053.9|30094.7|30044.7|254
1628571000000|2021-08-10 04:50:00|30102|30052|30101|30051|30104.3|30054.3|30094|30044|304
1628571300000|2021-08-10 04:55:00|30100.8|30050.8|30097|30047|30101.5|30051.5|30094|30044|280
1628571600000|2021-08-10 05:00:00|30099.8|30049.8|30098.2|30048.2|30101.5|30051.5|30091.2|30041.2|291
1628571900000|2021-08-10 05:05:00|30098.3|30048.3|30098.7|30048.7|30101.2|30051.2|30090|30040|283
1628572200000|2021-08-10 05:10:00|30099|30049|30099.5|30049.5|30103.1|30053.1|30094.5|30044.5|276
1628572500000|2021-08-10 05:15:00|30099.8|30049.8|30099.9|30049.9|30103.1|30053.1|30095.7|30045.7|426
1628572800000|2021-08-10 05:20:00|30100.6|30050.6|30097.8|30047.8|30102.7|30052.7|30093.4|30043.4|383
1628573100000|2021-08-10 05:25:00|30097.6|30047.6|30096.5|30046.5|30102.3|30052.3|30090.5|30040.5|286
1628573400000|2021-08-10 05:30:00|30096.4|30046.4|30100.6|30050.6|30103.8|30053.8|30091.5|30041.5|382
1628573700000|2021-08-10 05:35:00|30100.3|30050.3|30101.9|30051.9|30104.7|30054.7|30094.9|30044.9|438
1628574000000|2021-08-10 05:40:00|30102.6|30052.6|30093.3|30043.3|30103.2|30053.2|30086.1|30036.1|594
1628574300000|2021-08-10 05:45:00|30092.6|30042.6|30094.1|30044.1|30098.4|30048.4|30089.9|30039.9|449
1628574600000|2021-08-10 05:50:00|30094.5|30044.5|30099.1|30049.1|30103.1|30053.1|30088|30038|399
1628574900000|2021-08-10 05:55:00|30098.6|30048.6|30107.4|30057.4|30108.7|30058.7|30094.7|30044.7|499
1628575200000|2021-08-10 06:00:00|30108.7|30058.7|30107|30057|30113.2|30063.2|30104.1|30054.1|609
1628575500000|2021-08-10 06:05:00|30107.1|30057.1|30095.8|30075.8|30113.1|30075.8|30088.6|30053.1|472
1628575800000|2021-08-10 06:10:00|30109.5|30059.5|30110.2|30060.2|30112|30073.3|30091.3|30056.3|402
1628576100000|2021-08-10 06:15:00|30110.5|30060.5|30109.6|30059.6|30115.1|30074.7|30094.2|30056.6|525
1628576400000|2021-08-10 06:20:00|30109.5|30059.5|30103.1|30053.1|30111.8|30061.8|30101.5|30051.5|414
1628576700000|2021-08-10 06:25:00|30101.8|30051.8|30095.9|30045.9|30107.1|30057.1|30091.7|30041.7|589
1628577000000|2021-08-10 06:30:00|30094.1|30044.1|30080.5|30060.5|30100.2|30068.2|30074.9|30040.4|649
1628577300000|2021-08-10 06:35:00|30081.2|30061.2|30075.5|30055.5|30099.1|30064.8|30075.2|30041.6|576
1628577600000|2021-08-10 06:40:00|30075.6|30055.6|30080.3|30060.3|30092.2|30062.7|30074.1|30041.4|494
1628577900000|2021-08-10 06:45:00|30081|30061|30074.1|30054.1|30091.2|30061|30073.7|30040.6|458
1628578200000|2021-08-10 06:50:00|30073.9|30053.9|30070.7|30050.7|30082.2|30062.2|30069.6|30049.6|494
1628578500000|2021-08-10 06:55:00|30072|30052|30095.8|30045.8|30097.4|30060.4|30067.9|30038.3|587
1628578800000|2021-08-10 07:00:00|30096.6|30046.6|30061.1|30041.1|30100.1|30064.9|30061|30027.2|727
1628579100000|2021-08-10 07:05:00|30061.2|30041.2|30060|30040|30083.3|30048.5|30055.9|30026.1|705
1628579400000|2021-08-10 07:10:00|30061.9|30041.9|30061.6|30041.6|30067.8|30047.8|30052.8|30032.8|590
1628579700000|2021-08-10 07:15:00|30061.8|30041.8|30056.7|30036.7|30076.5|30056.5|30051.5|30031.5|622
1628580000000|2021-08-10 07:20:00|30056.8|30036.8|30049.3|30029.3|30060.5|30040.5|30045.8|30025.8|589
1628580300000|2021-08-10 07:25:00|30049.4|30029.4|30065.7|30045.7|30069.9|30049.9|30048.3|30028.3|553
1628580600000|2021-08-10 07:30:00|30065.5|30045.5|30074.9|30054.9|30083.3|30063.3|30064.5|30044.5|700
1628580900000|2021-08-10 07:35:00|30075|30055|30072.2|30052.2|30077.2|30057.2|30064.9|30044.9|628
1628581200000|2021-08-10 07:40:00|30072|30052|30076.3|30056.3|30081.6|30061.6|30072|30052|497
1628581500000|2021-08-10 07:45:00|30076.1|30056.1|30080.6|30060.6|30082.4|30062.4|30075.8|30055.8|565
1628581800000|2021-08-10 07:50:00|30079.7|30059.7|30068.5|30048.5|30081.3|30061.3|30066.9|30046.9|522
1628582100000|2021-08-10 07:55:00|30068|30048|30068.2|30048.2|30069.6|30049.6|30063|30043|489
1628582400000|2021-08-10 08:00:00|30068.4|30048.4|30071.8|30051.8|30074.4|30054.4|30063.5|30043.5|721
1628582700000|2021-08-10 08:05:00|30071.7|30051.7|30059.7|30039.7|30071.8|30051.8|30055.5|30035.5|602
1628583000000|2021-08-10 08:10:00|30059.5|30039.5|30063|30043|30072.2|30052.2|30055|30035|598
1628583300000|2021-08-10 08:15:00|30062.9|30042.9|30063.6|30043.6|30067.2|30047.2|30061.8|30041.8|463
1628583600000|2021-08-10 08:20:00|30063.5|30043.5|30076.4|30056.4|30077.9|30057.9|30062.8|30042.8|468
1628583900000|2021-08-10 08:25:00|30076.3|30056.3|30073.5|30053.5|30078.9|30058.9|30065.9|30045.9|661
1628584200000|2021-08-10 08:30:00|30073.6|30053.6|30061.2|30041.2|30074.7|30054.7|30052.4|30032.4|757
1628584500000|2021-08-10 08:35:00|30060.5|30040.5|30059|30039|30066.2|30046.2|30053.9|30033.9|537
1628584800000|2021-08-10 08:40:00|30058.7|30038.7|30034.4|30014.4|30059.3|30039.3|30032.5|30012.5|620
1628585100000|2021-08-10 08:45:00|30033.4|30013.4|30043.7|30023.7|30044.7|30024.7|30033.4|30013.4|485
1628585400000|2021-08-10 08:50:00|30043.5|30023.5|30055.2|30035.2|30055.2|30035.2|30042.3|30022.3|538
1628585700000|2021-08-10 08:55:00|30054.6|30034.6|30066.8|30046.8|30081.7|30046.8|30052.3|30026.1|561
1628586000000|2021-08-10 09:00:00|30079.1|30029.1|30070.7|30050.7|30085.3|30064|30062.8|30025.9|794
1628586300000|2021-08-10 09:05:00|30071|30051|30059.5|30039.5|30071.3|30051.3|30058.3|30038.3|610
1628586600000|2021-08-10 09:10:00|30059.6|30039.6|30061.9|30041.9|30063.6|30043.6|30056|30036|529
1628586900000|2021-08-10 09:15:00|30060.3|30040.3|30062.4|30042.4|30069.1|30049.1|30059.7|30039.7|507
1628587200000|2021-08-10 09:20:00|30062.6|30042.6|30066.7|30046.7|30081.7|30061.7|30062|30042|519
1628587500000|2021-08-10 09:25:00|30066.6|30046.6|30082.5|30062.5|30086.7|30066.7|30066.6|30046.6|552
1628587800000|2021-08-10 09:30:00|30082|30062|30084|30064|30087.6|30067.6|30079.7|30059.7|520
1628588100000|2021-08-10 09:35:00|30084.3|30064.3|30094.9|30074.9|30095.2|30075.2|30082.4|30062.4|426
1628588400000|2021-08-10 09:40:00|30095.4|30075.4|30100.5|30080.5|30101.9|30081.9|30093.4|30073.4|542
1628588700000|2021-08-10 09:45:00|30100.6|30080.6|30114|30094|30136.9|30101.8|30100.4|30080.4|630
1628589000000|2021-08-10 09:50:00|30114.7|30094.7|30108.6|30088.6|30115.9|30095.9|30108.5|30088.5|429
1628589300000|2021-08-10 09:55:00|30107.4|30087.4|30116|30096|30117.1|30097.1|30105.5|30085.5|524
1628589600000|2021-08-10 10:00:00|30115.8|30095.8|30130|30110|30132|30112|30115.3|30095.3|531
1628589900000|2021-08-10 10:05:00|30130.1|30110.1|30128.3|30108.3|30130.2|30110.2|30123.5|30103.5|418
1628590200000|2021-08-10 10:10:00|30127.9|30107.9|30147.8|30127.8|30149|30129|30122.2|30102.2|470
1628590500000|2021-08-10 10:15:00|30148|30128|30150.5|30130.5|30170.9|30150.9|30144.3|30124.3|647
1628590800000|2021-08-10 10:20:00|30150.4|30130.4|30142.9|30122.9|30155.2|30135.2|30142.6|30122.6|468
1628591100000|2021-08-10 10:25:00|30142.7|30122.7|30133.5|30113.5|30145.4|30125.4|30125.1|30105.1|629
1628591400000|2021-08-10 10:30:00|30133|30113|30127.3|30107.3|30134.9|30114.9|30126.4|30106.4|523
1628591700000|2021-08-10 10:35:00|30127.2|30107.2|30113.8|30093.8|30127.8|30107.8|30113.6|30093.6|538
1628592000000|2021-08-10 10:40:00|30113.3|30093.3|30113.6|30093.6|30124.8|30104.8|30099.9|30065.1|774
1628592300000|2021-08-10 10:45:00|30113.4|30093.4|30099.9|30079.9|30115.2|30095.2|30099.4|30079.4|608
1628592600000|2021-08-10 10:50:00|30100|30080|30103.1|30083.1|30109.1|30089.1|30092.7|30072.7|562
1628592900000|2021-08-10 10:55:00|30102.5|30082.5|30118.1|30098.1|30120.7|30100.7|30101.4|30081.4|580
1628593200000|2021-08-10 11:00:00|30118|30098|30123.2|30103.2|30126.7|30106.7|30113.3|30093.3|583
1628593500000|2021-08-10 11:05:00|30123.1|30103.1|30133.6|30113.6|30135.1|30115.1|30121.9|30101.9|604
1628593800000|2021-08-10 11:10:00|30133.7|30113.7|30125.9|30105.9|30136.3|30116.3|30124|30104|556
1628594100000|2021-08-10 11:15:00|30125.4|30105.4|30126.5|30106.5|30130.9|30110.9|30123.5|30103.5|572
1628594400000|2021-08-10 11:20:00|30126.8|30106.8|30117.4|30097.4|30126.8|30106.8|30115.3|30095.3|496
1628594700000|2021-08-10 11:25:00|30117.7|30097.7|30122.6|30102.6|30123.5|30103.5|30113.3|30093.3|485
1628595000000|2021-08-10 11:30:00|30123.6|30103.6|30130.4|30110.4|30134.4|30114.4|30121.1|30101.1|590
1628595300000|2021-08-10 11:35:00|30130.1|30110.1|30126.4|30106.4|30134|30114|30122.3|30102.3|470
1628595600000|2021-08-10 11:40:00|30126.9|30106.9|30126|30106|30127.5|30107.5|30122.9|30102.9|425
1628595900000|2021-08-10 11:45:00|30125.9|30105.9|30128.2|30108.2|30130.1|30110.1|30125.9|30105.9|477
1628596200000|2021-08-10 11:50:00|30128.1|30108.1|30124.7|30104.7|30130.8|30110.8|30122.4|30102.4|489
1628596500000|2021-08-10 11:55:00|30124.6|30104.6|30120.9|30100.9|30124.9|30104.9|30119.7|30099.7|437
1628596800000|2021-08-10 12:00:00|30120.7|30100.7|30108.8|30088.8|30121.6|30101.6|30106.4|30086.4|565
1628597100000|2021-08-10 12:05:00|30108.5|30088.5|30109.2|30089.2|30111.5|30091.5|30105.4|30085.4|428
1628597400000|2021-08-10 12:10:00|30110.3|30090.3|30109.6|30089.6|30112.9|30092.9|30106.1|30086.1|381
1628597700000|2021-08-10 12:15:00|30109.5|30089.5|30102.6|30082.6|30125.2|30096.4|30102|30075.2|563
1628598000000|2021-08-10 12:20:00|30102.7|30082.7|30106|30086|30107.1|30087.1|30097.9|30077.9|568
1628598300000|2021-08-10 12:25:00|30104.2|30084.2|30102.1|30082.1|30109.4|30089.4|30099|30079|503
1628598600000|2021-08-10 12:30:00|30101.8|30081.8|30095.3|30075.3|30102.9|30082.9|30091.8|30071.8|506
1628598900000|2021-08-10 12:35:00|30095|30075|30076.6|30056.6|30097.4|30077.4|30075.9|30055.9|563
1628599200000|2021-08-10 12:40:00|30076.7|30056.7|30103.3|30083.3|30116.5|30083.6|30076.3|30056.3|597
1628599500000|2021-08-10 12:45:00|30103.5|30083.5|30108.5|30088.5|30116.4|30096.4|30102.8|30082.8|778
1628599800000|2021-08-10 12:50:00|30108.3|30088.3|30108.7|30088.7|30111.4|30091.4|30104.9|30084.9|690
1628600100000|2021-08-10 12:55:00|30108.8|30088.8|30115.7|30095.7|30116.7|30096.7|30104.4|30084.4|611
1628600400000|2021-08-10 13:00:00|30115.4|30095.4|30095|30075|30116.6|30096.6|30093.4|30073.4|755
1628600700000|2021-08-10 13:05:00|30095.1|30075.1|30113.3|30093.3|30114.4|30094.4|30089.9|30069.9|693
1628601000000|2021-08-10 13:10:00|30114|30094|30096.4|30076.4|30114.2|30094.2|30095.6|30075.6|673
1628601300000|2021-08-10 13:15:00|30096.9|30076.9|30105.7|30085.7|30108|30088|30093.9|30073.9|676
1628601600000|2021-08-10 13:20:00|30105.9|30085.9|30110.1|30090.1|30112|30092|30103.3|30083.3|582
1628601900000|2021-08-10 13:25:00|30109.9|30089.9|30119.3|30099.3|30119.5|30099.5|30109.7|30089.7|602
1628602200000|2021-08-10 13:30:00|30119.1|30099.1|30111.1|30091.1|30119.5|30099.5|30104.3|30084.3|739
1628602500000|2021-08-10 13:35:00|30110.7|30090.7|30113.7|30093.7|30116.1|30096.1|30108.6|30088.6|723
1628602800000|2021-08-10 13:40:00|30114.7|30094.7|30135.2|30115.2|30141.5|30121.5|30112.1|30092.1|723
1628603100000|2021-08-10 13:45:00|30135.3|30115.3|30156.2|30136.2|30157.8|30137.8|30135|30115|809
1628603400000|2021-08-10 13:50:00|30155.7|30135.7|30140.2|30120.2|30157.2|30137.2|30129.7|30109.7|716
1628603700000|2021-08-10 13:55:00|30140.3|30120.3|30131.4|30111.4|30141.1|30121.1|30121.1|30101.1|682
1628604000000|2021-08-10 14:00:00|30131.5|30111.5|30149.5|30129.5|30151.5|30131.5|30129.8|30109.8|648
1628604300000|2021-08-10 14:05:00|30148.6|30128.6|30142.8|30122.8|30151.6|30131.6|30139.1|30119.1|738
1628604600000|2021-08-10 14:10:00|30143.8|30123.8|30162.4|30142.4|30164.4|30144.4|30138.2|30118.2|793
1628604900000|2021-08-10 14:15:00|30162.1|30142.1|30164.9|30144.9|30167|30147|30156.6|30136.6|684
1628605200000|2021-08-10 14:20:00|30165.2|30145.2|30146|30126|30167.3|30147.3|30140|30120|770
1628605500000|2021-08-10 14:25:00|30145.9|30125.9|30158.4|30138.4|30159|30139|30134.7|30114.7|753
1628605800000|2021-08-10 14:30:00|30158.1|30138.1|30166|30146|30184.2|30157.1|30147.9|30127.9|887
1628606100000|2021-08-10 14:35:00|30165.8|30145.8|30158.9|30138.9|30183.4|30154.4|30156.6|30125.7|826
1628606400000|2021-08-10 14:40:00|30158.6|30138.6|30164.1|30144.1|30184.2|30151.1|30154.3|30132.9|786
1628606700000|2021-08-10 14:45:00|30164.2|30144.2|30181.3|30161.3|30182.6|30162.6|30164.1|30144.1|781
1628607000000|2021-08-10 14:50:00|30183.1|30163.1|30173.4|30153.4|30183.1|30163.1|30166|30146|787
1628607300000|2021-08-10 14:55:00|30174.1|30154.1|30175.8|30155.8|30187.3|30167.3|30167.4|30147.4|883
1628607600000|2021-08-10 15:00:00|30174.3|30154.3|30159.7|30139.7|30178.8|30158.8|30151.4|30131.4|814
1628607900000|2021-08-10 15:05:00|30159.3|30139.3|30158.3|30138.3|30165.8|30145.8|30139.5|30105.7|712
1628608200000|2021-08-10 15:10:00|30157.7|30137.7|30155.5|30135.5|30165.6|30145.6|30151.8|30131.8|552
1628608500000|2021-08-10 15:15:00|30155.6|30135.6|30155.7|30135.7|30159.5|30139.5|30146.3|30126.3|619
1628608800000|2021-08-10 15:20:00|30155.4|30135.4|30152.7|30132.7|30165.4|30145.4|30152.2|30132.2|577
1628609100000|2021-08-10 15:25:00|30153.4|30133.4|30161.9|30141.9|30162.5|30142.5|30148.1|30128.1|535
1628609400000|2021-08-10 15:30:00|30160.9|30140.9|30178.7|30158.7|30180.1|30159.9|30158|30128.3|624
1628609700000|2021-08-10 15:35:00|30178.6|30158.6|30182|30162|30188|30168|30174.1|30154.1|545
1628610000000|2021-08-10 15:40:00|30181.7|30161.7|30176.9|30156.9|30186|30166|30175.5|30155.5|473
1628610300000|2021-08-10 15:45:00|30176.7|30156.7|30174.1|30154.1|30180.7|30160.7|30172.3|30152.3|556
1628610600000|2021-08-10 15:50:00|30174.8|30154.8|30171.1|30151.1|30176.9|30156.9|30159.4|30139.4|521
1628610900000|2021-08-10 15:55:00|30170.7|30150.7|30183.2|30163.2|30187.7|30167.7|30170.6|30150.6|398
1628611200000|2021-08-10 16:00:00|30183|30163|30198.8|30178.8|30203.7|30183.7|30177.8|30157.8|640
1628611500000|2021-08-10 16:05:00|30199.1|30179.1|30202.3|30182.3|30222.2|30187.6|30197.2|30163.8|654
1628611800000|2021-08-10 16:10:00|30202.6|30182.6|30204.5|30184.5|30223.3|30190.5|30199.5|30167.5|589
1628612100000|2021-08-10 16:15:00|30204.7|30184.7|30193|30173|30218|30185.1|30191.9|30156|528
1628612400000|2021-08-10 16:20:00|30193.5|30173.5|30188.6|30168.6|30209.4|30173.9|30187.5|30152.6|452
1628612700000|2021-08-10 16:25:00|30189.2|30169.2|30206.3|30156.3|30208.7|30173.4|30186.4|30152.2|494
1628613000000|2021-08-10 16:30:00|30206.5|30156.5|30182.4|30162.4|30207.4|30171.5|30181.4|30149.7|481
1628613300000|2021-08-10 16:35:00|30182.5|30162.5|30189.4|30169.4|30206|30171.6|30182.5|30151.5|473
1628613600000|2021-08-10 16:40:00|30189.3|30169.3|30204.6|30154.6|30205.9|30172.4|30186.6|30151.7|433
1628613900000|2021-08-10 16:45:00|30204.3|30154.3|30201.6|30151.6|30205.8|30155.8|30196|30146|424
1628614200000|2021-08-10 16:50:00|30201|30151|30204.9|30154.9|30206.4|30156.4|30199.9|30149.9|381
1628614500000|2021-08-10 16:55:00|30205.7|30155.7|30209.2|30159.2|30210.7|30160.7|30200.4|30150.4|437
1628614800000|2021-08-10 17:00:00|30209.4|30159.4|30208.2|30158.2|30211.1|30175.8|30192.2|30154.9|534
1628615100000|2021-08-10 17:05:00|30208.1|30158.1|30209.4|30159.4|30210.9|30174.1|30189.2|30152|487
1628615400000|2021-08-10 17:10:00|30209.5|30159.5|30193.5|30173.5|30212.5|30179.3|30188|30158.9|479
1628615700000|2021-08-10 17:15:00|30192.6|30172.6|30191.5|30171.5|30196|30176|30189.3|30169.3|420
1628616000000|2021-08-10 17:20:00|30191.6|30171.6|30195.7|30175.7|30206.2|30176.8|30189.6|30155|439
1628616300000|2021-08-10 17:25:00|30195.3|30175.3|30195.8|30175.8|30196.1|30176.1|30190.9|30170.9|422
1628616600000|2021-08-10 17:30:00|30195.9|30175.9|30192.3|30172.3|30197.1|30177.1|30191.5|30171.5|345
1628616900000|2021-08-10 17:35:00|30192.2|30172.2|30195.9|30175.9|30197.5|30177.5|30191|30171|390
1628617200000|2021-08-10 17:40:00|30195.8|30175.8|30190.4|30170.4|30198.8|30178.8|30190|30170|397
1628617500000|2021-08-10 17:45:00|30190.6|30170.6|30189.4|30169.4|30203.8|30171.4|30186.8|30153.8|370
1628617800000|2021-08-10 17:50:00|30189|30169|30203.1|30153.1|30206.1|30172|30185|30149.9|373
1628618100000|2021-08-10 17:55:00|30203.2|30153.2|30186.5|30166.5|30205.4|30171.6|30186.2|30152.4|439
1628618400000|2021-08-10 18:00:00|30186.6|30166.6|30187.2|30167.2|30188.9|30168.9|30183.8|30163.8|480
1628618700000|2021-08-10 18:05:00|30186.7|30166.7|30184.6|30164.6|30189.4|30169.4|30184.6|30164.6|334
1628619000000|2021-08-10 18:10:00|30185.2|30165.2|30184.6|30164.6|30205.9|30170|30183.5|30149.8|376
1628619300000|2021-08-10 18:15:00|30184.4|30164.4|30184.4|30164.4|30202.3|30166.1|30178.2|30143.4|489
1628619600000|2021-08-10 18:20:00|30184.9|30164.9|30179.6|30159.6|30199.5|30165.3|30177.7|30142.7|393
1628619900000|2021-08-10 18:25:00|30180.3|30160.3|30176.8|30156.8|30195.1|30160.9|30175|30140|490
1628620200000|2021-08-10 18:30:00|30177|30157|30172.6|30152.6|30190|30158.5|30171.9|30140|493
1628620500000|2021-08-10 18:35:00|30173|30153|30176.3|30156.3|30191.9|30157.2|30170.5|30138.7|409
1628620800000|2021-08-10 18:40:00|30175.6|30155.6|30184.9|30134.9|30193.3|30159|30170.5|30132.8|536
1628621100000|2021-08-10 18:45:00|30185.7|30135.7|30173.9|30153.9|30190.5|30156.2|30151.6|30119|473
1628621400000|2021-08-10 18:50:00|30174|30154|30177.6|30157.6|30180|30160|30171.5|30151.5|343
1628621700000|2021-08-10 18:55:00|30177.7|30157.7|30175.9|30155.9|30187.5|30160.9|30171.9|30137|479
1628622000000|2021-08-10 19:00:00|30177.1|30157.1|30176.5|30156.5|30190.7|30160.9|30173.6|30139.3|356
1628622300000|2021-08-10 19:05:00|30175.7|30155.7|30176.4|30156.4|30178.5|30158.5|30174|30154|278
1628622600000|2021-08-10 19:10:00|30174.7|30154.7|30176.6|30156.6|30191.9|30160.8|30174.7|30140.4|327
1628622900000|2021-08-10 19:15:00|30175.3|30155.3|30180.3|30160.3|30180.9|30160.9|30175.3|30155.3|269
1628623200000|2021-08-10 19:20:00|30179|30159|30180.2|30160.2|30194.4|30162|30176.7|30142.3|295
1628623500000|2021-08-10 19:25:00|30178.9|30158.9|30178.7|30158.7|30182|30162|30176.8|30156.8|365
1628623800000|2021-08-10 19:30:00|30178.9|30158.9|30179.9|30159.9|30197|30165.1|30178.9|30147|455
1628624100000|2021-08-10 19:35:00|30179.6|30159.6|30182.9|30162.9|30197.6|30165.6|30179.1|30147.6|353
1628624400000|2021-08-10 19:40:00|30182.5|30162.5|30183.2|30163.2|30185.5|30165.5|30181.3|30161.3|321
1628624700000|2021-08-10 19:45:00|30184.2|30164.2|30206.8|30156.8|30212.5|30178.1|30182.9|30154.1|471
1628625000000|2021-08-10 19:50:00|30206.1|30156.1|30200.9|30150.9|30212.6|30177|30196.1|30148|817
1628625300000|2021-08-10 19:55:00|30201|30151|30203.2|30153.2|30208.2|30157.8|30195.8|30140.9|1010
1628625600000|2021-08-10 20:00:00|30203.4|30153.4|30204.6|30154.6|30207.6|30157.6|30198.7|30144.1|611
1628625900000|2021-08-10 20:05:00|30204.8|30154.8|30205.7|30155.7|30208|30158|30199|30149|523
1628626200000|2021-08-10 20:10:00|30206.2|30156.2|30205.2|30155.2|30211.2|30159.1|30199.4|30144.6|680
1628626500000|2021-08-10 20:15:00|30207.8|30157.8|30207.2|30157.2|30210.5|30159.5|30200.9|30145.4|628
1628626800000|2021-08-10 20:20:00|30207.5|30157.5|30209|30159|30210.4|30160.2|30202|30144.8|702
1628627100000|2021-08-10 20:25:00|30208.8|30158.8|30205.7|30155.7|30210.8|30160.8|30199.3|30143.5|560
1628627400000|2021-08-10 20:30:00|30205.9|30155.9|30207.9|30154.6|30210.4|30158.8|30199.8|30148.4|358
1628627700000|2021-08-10 20:35:00|30206.5|30155.9|30206.1|30156.1|30214.8|30161.6|30201.5|30147.6|525
1628628000000|2021-08-10 20:40:00|30204.5|30153|30205.5|30155.5|30211.8|30160.1|30201.4|30145|378
1628628300000|2021-08-10 20:45:00|30205.4|30155.4|30208.1|30158.1|30218.1|30163.6|30199.8|30137.5|480
1628628600000|2021-08-10 20:50:00|30207.5|30157.5|30224.9|30174.9|30231.7|30178.5|30201.9|30151.9|422
1628628900000|2021-08-10 20:55:00|30223.3|30173.3|30219.2|30143.4|30239.6|30178.4|30207.9|30132.9|455
1628629200000|2021-08-10 21:00:00|30226.2|30130.7|30243.1|30136.1|30248.9|30155.2|30220.7|30119.3|262
1628629500000|2021-08-10 21:05:00|30245.2|30138.2|30239.8|30132.8|30255.9|30153.2|30227.8|30123.9|346
1628629800000|2021-08-10 21:10:00|30232|30125|30210.3|30119.5|30243.9|30138.3|30208.8|30117.4|205
1628630100000|2021-08-10 21:15:00|30232|30125|30226.9|30119.9|30242.3|30135.3|30210.1|30116.7|70
1628630400000|2021-08-10 21:20:00|30236.6|30129.6|30206.6|30120.7|30237.2|30130.2|30206.6|30107|124
1628630700000|2021-08-10 21:25:00|30224.5|30119.4|30226.9|30119.9|30234.4|30127.4|30206.1|30109.3|121
1628631000000|2021-08-10 21:30:00|30224.4|30117.4|30217.7|30130.4|30237|30132.8|30203.9|30108.9|305
1628631300000|2021-08-10 21:35:00|30221.7|30130.3|30229.9|30132.6|30236.4|30150.2|30200.1|30116.2|292
1628631600000|2021-08-10 21:40:00|30235.2|30131.7|30202.5|30152.4|30237.7|30152.6|30201.3|30124.7|125
1628631900000|2021-08-10 21:45:00|30202.6|30152.2|30200.4|30150.4|30240.2|30152.2|30200.4|30131.7|45
1628632200000|2021-08-10 21:50:00|30225.3|30137.9|30202.1|30151.7|30240.9|30153|30202.1|30117.6|233
1628632500000|2021-08-10 21:55:00|30201.9|30151.5|30203|30147.8|30241.3|30151.6|30201.9|30116.2|169
1628632800000|2021-08-10 22:00:00|30207.8|30148.2|30234.6|30127.6|30245.7|30155.8|30193.7|30112.4|382
1628633100000|2021-08-10 22:05:00|30235.7|30128.7|30233.1|30138.1|30241|30156.6|30196|30118.2|268
1628633400000|2021-08-10 22:10:00|30232|30137.8|30219.1|30148.7|30240.7|30164.3|30203.8|30132.7|195
1628633700000|2021-08-10 22:15:00|30235.9|30135.5|30226.4|30141.4|30240.4|30156.3|30198|30129|239
1628634000000|2021-08-10 22:20:00|30226.6|30143.5|30238.1|30134.6|30242|30157.7|30207.7|30130|231
1628634300000|2021-08-10 22:25:00|30240.4|30133.4|30212|30156.7|30240.4|30157.6|30193.2|30129.5|173
1628634600000|2021-08-10 22:30:00|30209.1|30156.5|30200|30134.6|30233.9|30157.7|30191.2|30131.4|224
1628634900000|2021-08-10 22:35:00|30198.7|30136.3|30197|30135.8|30201.6|30144.9|30188.1|30125.6|332
1628635200000|2021-08-10 22:40:00|30200.5|30126.6|30197.2|30133.9|30206|30141.1|30192|30119.3|285
1628635500000|2021-08-10 22:45:00|30191.4|30136.8|30194.2|30132.5|30201|30138.1|30188.3|30120.8|248
1628635800000|2021-08-10 22:50:00|30194.4|30131.7|30207.1|30134.9|30226.6|30136.5|30186.9|30122.9|227
1628636100000|2021-08-10 22:55:00|30194|30120.2|30199.2|30125.9|30229.3|30136.3|30185.3|30120.2|254
1628636400000|2021-08-10 23:00:00|30204.6|30125.1|30217.5|30135.2|30225.2|30140.4|30186.7|30125.1|350
1628636700000|2021-08-10 23:05:00|30214.3|30136.3|30209.5|30135.9|30230.6|30139.7|30197|30127|278
1628637000000|2021-08-10 23:10:00|30209.6|30131.9|30206.5|30135.9|30218.5|30138.8|30192.6|30129|229
1628637300000|2021-08-10 23:15:00|30212.8|30136|30191.8|30138.1|30227|30138.9|30191.8|30127|254
1628637600000|2021-08-10 23:20:00|30192.4|30137.4|30210.5|30131.8|30229.1|30138.5|30191.7|30128.6|278
1628637900000|2021-08-10 23:25:00|30210.8|30131.4|30210.6|30139.2|30229.3|30142.9|30192.9|30128.6|267
1628638200000|2021-08-10 23:30:00|30212.6|30139|30210|30134.2|30224.4|30144.5|30193.2|30125.3|321
1628638500000|2021-08-10 23:35:00|30211.3|30133.9|30204.7|30134.8|30226|30141.5|30196.6|30128.8|337
1628638800000|2021-08-10 23:40:00|30202.7|30135.9|30217.8|30137.3|30217.8|30142.1|30192.8|30133.9|244
1628639100000|2021-08-10 23:45:00|30215.3|30138.1|30209|30135.2|30228|30143.5|30193.5|30133.4|374
1628639400000|2021-08-10 23:50:00|30209.5|30135.6|30202.6|30138.3|30215.8|30144.2|30192.1|30132.7|377
1628639700000|2021-08-10 23:55:00|30202.7|30138.1|30211.3|30142.6|30213|30143.6|30192.4|30133.3|304
1628640000000|2021-08-11 00:00:00|30212.1|30135.9|30208.2|30143.4|30213.8|30149.6|30193.4|30133.3|599
1628640300000|2021-08-11 00:05:00|30208.7|30143.3|30210.1|30146.2|30221.5|30153.6|30199.4|30137.8|371
1628640600000|2021-08-11 00:10:00|30211.9|30145.7|30209.2|30145|30213.5|30152.3|30193.4|30139.8|365
1628640900000|2021-08-11 00:15:00|30204.5|30148.9|30205.2|30144.8|30212|30152.6|30192.3|30138.5|367
1628641200000|2021-08-11 00:20:00|30206|30143.9|30212.2|30159.4|30217|30159.5|30200.4|30141.4|353
1628641500000|2021-08-11 00:25:00|30213.9|30159.5|30199.4|30149.4|30220.6|30163.1|30199.4|30146.3|211
1628641800000|2021-08-11 00:30:00|30207|30157|30203.2|30153.2|30220.4|30163.1|30198.2|30145.9|262
1628642100000|2021-08-11 00:35:00|30204.4|30154.4|30210.4|30153.2|30217.9|30158.4|30201.4|30145.7|302
1628642400000|2021-08-11 00:40:00|30210.1|30152.4|30211.8|30157.7|30218.7|30160.8|30201.2|30149.2|338
1628642700000|2021-08-11 00:45:00|30214.3|30157.5|30209.9|30158.1|30225.1|30164.8|30204.9|30153.5|338
1628643000000|2021-08-11 00:50:00|30210.4|30158.6|30217.5|30157.4|30224.8|30162.9|30204.6|30153.1|326
1628643300000|2021-08-11 00:55:00|30214.5|30155.6|30226.4|30167.2|30226.4|30169.6|30208.9|30155.6|355
1628643600000|2021-08-11 01:00:00|30224.7|30166.6|30225.6|30175.6|30235.5|30179.8|30215.7|30161.1|447
1628643900000|2021-08-11 01:05:00|30224.3|30174.3|30247.5|30197.5|30247.5|30197.5|30223.8|30173.8|319
1628644200000|2021-08-11 01:10:00|30243.4|30193.4|30235.2|30185.2|30245.3|30195.3|30233.8|30183.8|329
1628644500000|2021-08-11 01:15:00|30234.9|30184.9|30230.1|30180.1|30240.2|30190.2|30228.7|30178.7|314
1628644800000|2021-08-11 01:20:00|30235.4|30185.4|30228.6|30178.6|30239.2|30189.2|30225|30175|287
1628645100000|2021-08-11 01:25:00|30228.2|30178.2|30223.5|30173.5|30231.7|30181.7|30222|30172|335
1628645400000|2021-08-11 01:30:00|30224|30174|30226.3|30176.3|30229.7|30179.7|30221.5|30171.5|358
1628645700000|2021-08-11 01:35:00|30225.9|30175.9|30221.4|30171.4|30228.1|30178.1|30218.7|30168.7|312
1628646000000|2021-08-11 01:40:00|30221.6|30171.6|30222.6|30172.6|30228.5|30178.5|30219|30169|250
1628646300000|2021-08-11 01:45:00|30222.4|30172.4|30224.9|30174.9|30228.9|30178.9|30219.4|30169.4|273
1628646600000|2021-08-11 01:50:00|30225.2|30175.2|30218.4|30168.4|30230.4|30180.4|30216.5|30166.5|285
1628646900000|2021-08-11 01:55:00|30217.9|30167.9|30214.6|30164.6|30222.8|30172.8|30213.9|30163.9|371
1628647200000|2021-08-11 02:00:00|30214.7|30164.7|30217.2|30167.2|30223.4|30173.4|30213.9|30163.9|297
1628647500000|2021-08-11 02:05:00|30217.1|30167.1|30215|30165|30222.7|30172.7|30213.9|30163.9|317
1628647800000|2021-08-11 02:10:00|30215.1|30165.1|30213.9|30163.9|30220.1|30170.1|30211.4|30161.4|293
1628648100000|2021-08-11 02:15:00|30213.7|30163.7|30211.9|30161.9|30217.2|30167.2|30210.1|30160.1|294
1628648400000|2021-08-11 02:20:00|30211.8|30161.8|30209.1|30159.1|30216.9|30166.9|30203.5|30153.5|361
1628648700000|2021-08-11 02:25:00|30209|30159|30209.9|30159.9|30215.1|30165.1|30205.6|30155.6|307
1628649000000|2021-08-11 02:30:00|30210|30160|30209|30159|30217.2|30167.2|30207.9|30157.9|299
1628649300000|2021-08-11 02:35:00|30207.3|30157.3|30208.9|30158.9|30213.9|30163.9|30204.1|30154.1|306
1628649600000|2021-08-11 02:40:00|30209.1|30159.1|30212.8|30162.8|30216.1|30166.1|30206.8|30156.8|248
1628649900000|2021-08-11 02:45:00|30212.1|30162.1|30210.8|30160.8|30217.3|30167.3|30208.7|30158.7|246
1628650200000|2021-08-11 02:50:00|30210.9|30160.9|30210.9|30160.9|30217.4|30167.4|30206.8|30156.8|227
1628650500000|2021-08-11 02:55:00|30210.6|30160.6|30203.3|30153.3|30215|30165|30202.4|30152.4|274
1628650800000|2021-08-11 03:00:00|30203.2|30153.2|30205.7|30155.7|30209.8|30159.8|30200.8|30150.8|311
1628651100000|2021-08-11 03:05:00|30205|30155|30206.3|30156.3|30213.7|30163.7|30205|30155|293
1628651400000|2021-08-11 03:10:00|30206.5|30156.5|30208.8|30158.8|30213.3|30163.3|30205.8|30155.8|254
1628651700000|2021-08-11 03:15:00|30208.3|30158.3|30212.5|30162.5|30215.6|30165.6|30208.2|30158.2|281
1628652000000|2021-08-11 03:20:00|30212.6|30162.6|30211.7|30161.7|30216.3|30178.2|30198.2|30159.8|235
1628652300000|2021-08-11 03:25:00|30211.8|30161.8|30215.5|30165.5|30216.8|30166.8|30209.4|30159.4|232
1628652600000|2021-08-11 03:30:00|30214|30164|30215.5|30165.5|30220|30179.9|30199.9|30163.5|237
1628652900000|2021-08-11 03:35:00|30215.4|30165.4|30213.8|30163.8|30219.5|30169.5|30213.1|30163.1|198
1628653200000|2021-08-11 03:40:00|30213.7|30163.7|30209.8|30159.8|30217.7|30181.6|30201.6|30157.2|279
1628653500000|2021-08-11 03:45:00|30209.9|30159.9|30216.4|30166.4|30220.2|30170.2|30208.2|30158.2|232
1628653800000|2021-08-11 03:50:00|30216.6|30166.6|30216.6|30166.6|30223.4|30173.4|30213.1|30163.1|271
1628654100000|2021-08-11 03:55:00|30216.7|30166.7|30216.2|30166.2|30223.1|30173.1|30214.2|30164.2|302
1628654400000|2021-08-11 04:00:00|30215.4|30165.4|30213.6|30163.6|30222.4|30172.4|30212.1|30162.1|283
1628654700000|2021-08-11 04:05:00|30213.2|30163.2|30216.1|30166.1|30222.7|30172.7|30212.9|30162.9|235
1628655000000|2021-08-11 04:10:00|30215.6|30165.6|30217.3|30167.3|30222.3|30172.3|30212.7|30162.7|244
1628655300000|2021-08-11 04:15:00|30216.7|30166.7|30215.4|30165.4|30221.1|30171.1|30210.4|30160.4|233
1628655600000|2021-08-11 04:20:00|30215.9|30165.9|30211.6|30161.6|30219.7|30169.7|30210.9|30160.9|282
1628655900000|2021-08-11 04:25:00|30211.4|30161.4|30212.4|30162.4|30221.3|30171.3|30210.7|30160.7|222
1628656200000|2021-08-11 04:30:00|30211.9|30161.9|30213.2|30163.2|30220.1|30170.1|30211|30161|234
1628656500000|2021-08-11 04:35:00|30213.4|30163.4|30215.5|30165.5|30219.8|30169.8|30211.1|30161.1|182
1628656800000|2021-08-11 04:40:00|30214.6|30164.6|30212.6|30162.6|30219.4|30169.4|30209.9|30159.9|206
1628657100000|2021-08-11 04:45:00|30213.7|30163.7|30215.4|30165.4|30222.2|30172.2|30213.2|30163.2|276
1628657400000|2021-08-11 04:50:00|30214.5|30164.5|30216.7|30166.7|30223.3|30173.3|30213.2|30163.2|260
1628657700000|2021-08-11 04:55:00|30216.8|30166.8|30217.9|30167.9|30226.1|30176.1|30216|30166|257
1628658000000|2021-08-11 05:00:00|30219.4|30169.4|30215.5|30165.5|30221.6|30171.6|30215.2|30165.2|265
1628658300000|2021-08-11 05:05:00|30215.8|30165.8|30217.3|30167.3|30222.4|30172.4|30214.4|30164.4|243
1628658600000|2021-08-11 05:10:00|30216.4|30166.4|30215.8|30165.8|30222.1|30172.1|30213.2|30163.2|270
1628658900000|2021-08-11 05:15:00|30215.5|30165.5|30216|30166|30221.2|30171.2|30212.3|30162.3|239
1628659200000|2021-08-11 05:20:00|30215.5|30165.5|30209.5|30159.5|30216.7|30166.7|30208.1|30158.1|257
1628659500000|2021-08-11 05:25:00|30209.7|30159.7|30213.7|30163.7|30219.2|30169.2|30209.1|30159.1|237
1628659800000|2021-08-11 05:30:00|30212.4|30162.4|30213.3|30163.3|30217|30167|30208.1|30158.1|276
1628660100000|2021-08-11 05:35:00|30210.5|30160.5|30217|30167|30217.8|30167.8|30208.6|30158.6|286
1628660400000|2021-08-11 05:40:00|30215.8|30165.8|30219.9|30169.9|30221.1|30171.1|30211.7|30161.7|305
1628660700000|2021-08-11 05:45:00|30219|30169|30218.7|30168.7|30224.4|30174.4|30215.9|30165.9|291
1628661000000|2021-08-11 05:50:00|30218.4|30168.4|30222.4|30172.4|30226.2|30176.2|30216.7|30166.7|374
1628661300000|2021-08-11 05:55:00|30222.8|30172.8|30222.9|30172.9|30227.5|30177.5|30220.4|30170.4|421
1628661600000|2021-08-11 06:00:00|30222.4|30172.4|30228.6|30178.6|30228.9|30178.9|30220.9|30170.9|501
1628661900000|2021-08-11 06:05:00|30228.7|30178.7|30236.2|30186.2|30237.6|30187.6|30226.7|30176.7|483
1628662200000|2021-08-11 06:10:00|30236.8|30186.8|30240.8|30190.8|30249.3|30199.3|30234.4|30184.4|502
1628662500000|2021-08-11 06:15:00|30240.3|30190.3|30271.7|30221.7|30300.9|30250.9|30238.9|30188.9|808
1628662800000|2021-08-11 06:20:00|30271.3|30221.3|30273.9|30223.9|30275.1|30237.8|30254.2|30219.4|540
1628663100000|2021-08-11 06:25:00|30273.8|30223.8|30279.3|30229.3|30283.6|30247.6|30255.2|30220.7|541
1628663400000|2021-08-11 06:30:00|30278.9|30228.9|30307.1|30287.1|30308|30288|30263.4|30228.9|673
1628663700000|2021-08-11 06:35:00|30306.6|30286.6|30278.8|30258.8|30310.3|30290.2|30277.8|30247.2|634
1628664000000|2021-08-11 06:40:00|30278.3|30258.3|30270|30250|30295.2|30258.3|30255.6|30225.1|617
1628664300000|2021-08-11 06:45:00|30269.7|30249.7|30262.3|30242.3|30281|30251.4|30258.3|30227.2|502
1628664600000|2021-08-11 06:50:00|30263.3|30243.3|30236.8|30216.8|30263.3|30243.3|30234.5|30200.5|544
1628664900000|2021-08-11 06:55:00|30236.9|30216.9|30255.4|30235.4|30255.9|30235.9|30233.1|30203|664
1628665200000|2021-08-11 07:00:00|30255.2|30235.2|30265.9|30245.9|30288.1|30251.1|30249.3|30227.6|788
1628665500000|2021-08-11 07:05:00|30266.4|30246.4|30263.6|30243.6|30268.1|30248.1|30255.1|30235.1|705
1628665800000|2021-08-11 07:10:00|30263.3|30243.3|30301.6|30281.6|30306.2|30286.2|30262.1|30242.1|638
1628666100000|2021-08-11 07:15:00|30300.7|30280.7|30317|30297|30319.3|30299.3|30293.9|30273.9|694
1628666400000|2021-08-11 07:20:00|30317.2|30297.2|30316.6|30296.6|30318.9|30298.9|30309.5|30289.5|705
1628666700000|2021-08-11 07:25:00|30316.1|30296.1|30347.2|30327.2|30370.5|30337.1|30315.6|30289.9|802
1628667000000|2021-08-11 07:30:00|30347.4|30327.4|30361.1|30341.1|30381|30360.3|30343.7|30323.7|672
1628667300000|2021-08-11 07:35:00|30361.7|30341.7|30360|30340|30367|30347|30350.4|30330.4|673
1628667600000|2021-08-11 07:40:00|30359.5|30339.5|30334|30314|30361|30341|30331.6|30294.5|745
1628667900000|2021-08-11 07:45:00|30333.9|30313.9|30342.8|30322.8|30361.1|30336.5|30333.1|30300.2|659
1628668200000|2021-08-11 07:50:00|30343.7|30323.7|30328.3|30308.3|30348.6|30328.6|30324.9|30304.9|758
1628668500000|2021-08-11 07:55:00|30328.9|30308.9|30332.7|30312.7|30351.7|30331.7|30328.3|30308.3|682
1628668800000|2021-08-11 08:00:00|30333.2|30313.2|30323.1|30303.1|30337.1|30313.5|30305.4|30275.3|627
1628669100000|2021-08-11 08:05:00|30323.4|30303.4|30328.2|30308.2|30344.7|30310.1|30316.1|30288.8|580
1628669400000|2021-08-11 08:10:00|30327.8|30307.8|30307.5|30287.5|30333.5|30310.4|30307.3|30283.5|580
1628669700000|2021-08-11 08:15:00|30308.1|30288.1|30310.6|30290.6|30317.5|30297.5|30307|30287|551
1628670000000|2021-08-11 08:20:00|30311|30291|30320.3|30300.3|30322.6|30302.6|30308.9|30288.9|503
1628670300000|2021-08-11 08:25:00|30320.5|30300.5|30317.7|30297.7|30333.7|30301.7|30315|30278.9|492
1628670600000|2021-08-11 08:30:00|30318.2|30298.2|30315.6|30295.6|30322.6|30302.6|30314.2|30294.2|507
1628670900000|2021-08-11 08:35:00|30315.9|30295.9|30324.4|30304.4|30330.6|30310.6|30312.5|30292.5|515
1628671200000|2021-08-11 08:40:00|30323.4|30303.4|30321|30301|30327.9|30307.9|30318.1|30298.1|503
1628671500000|2021-08-11 08:45:00|30319.8|30299.8|30316.5|30296.5|30323.2|30303.2|30313.5|30293.5|543
1628671800000|2021-08-11 08:50:00|30316.7|30296.7|30307.4|30287.4|30319.5|30299.5|30306.9|30286.9|457
1628672100000|2021-08-11 08:55:00|30307|30287|30295.9|30275.9|30310.4|30290.4|30270.2|30237.9|633
1628672400000|2021-08-11 09:00:00|30293.2|30273.2|30296.7|30276.7|30324|30290|30289.5|30257|658
1628672700000|2021-08-11 09:05:00|30296.3|30276.3|30289.4|30269.4|30309|30277.7|30286|30254.1|610
1628673000000|2021-08-11 09:10:00|30289.1|30269.1|30291.7|30271.7|30310.5|30275.8|30282.5|30254.6|561
1628673300000|2021-08-11 09:15:00|30292.3|30272.3|30297.9|30277.9|30314.5|30285.7|30291.3|30264.5|657
1628673600000|2021-08-11 09:20:00|30298|30278|30306.7|30286.7|30313.4|30293.4|30291.5|30271.5|602
1628673900000|2021-08-11 09:25:00|30307.6|30287.6|30306.3|30286.3|30323.8|30296.8|30291.9|30263.6|755
1628674200000|2021-08-11 09:30:00|30306.6|30286.6|30299|30279|30308|30288|30298.1|30278.1|599
1628674500000|2021-08-11 09:35:00|30298.9|30278.9|30303.6|30283.6|30307.9|30287.9|30296.6|30276.6|598
1628674800000|2021-08-11 09:40:00|30303.5|30283.5|30304.3|30284.3|30307.2|30287.2|30302.2|30282.2|648
1628675100000|2021-08-11 09:45:00|30304.2|30284.2|30306.8|30286.8|30309.1|30289.1|30302.4|30282.4|630
1628675400000|2021-08-11 09:50:00|30308.4|30288.4|30326.8|30306.8|30346.4|30318.1|30304|30284|669
1628675700000|2021-08-11 09:55:00|30326.7|30306.7|30326|30306|30336.9|30308.1|30313.2|30283.6|807
1628676000000|2021-08-11 10:00:00|30325.9|30305.9|30329.7|30309.7|30345.5|30312.4|30315.9|30283.6|672
1628676300000|2021-08-11 10:05:00|30330.4|30310.4|30327.4|30307.4|30334.8|30314.8|30325.3|30305.3|498
1628676600000|2021-08-11 10:10:00|30327.6|30307.6|30332.3|30312.3|30348.4|30319.1|30326.5|30296.3|579
1628676900000|2021-08-11 10:15:00|30332.4|30312.4|30331.9|30311.9|30350.1|30317.5|30323|30288.5|821
1628677200000|2021-08-11 10:20:00|30346.4|30296.4|30326.7|30306.7|30351.3|30320.1|30324.6|30289.3|704
1628677500000|2021-08-11 10:25:00|30326.6|30306.6|30335.3|30315.3|30341.4|30321.4|30322.5|30302.5|588
1628677800000|2021-08-11 10:30:00|30335.6|30315.6|30318.2|30298.2|30338.4|30318.4|30317.1|30297.1|388
1628678100000|2021-08-11 10:35:00|30318.8|30298.8|30326.6|30306.6|30334.5|30314.3|30317.6|30281.9|571
1628678400000|2021-08-11 10:40:00|30326|30306|30314.3|30294.3|30327.7|30307.7|30312.9|30292.9|487
1628678700000|2021-08-11 10:45:00|30314.7|30294.7|30306|30286|30316.6|30296.6|30304.9|30284.9|522
1628679000000|2021-08-11 10:50:00|30306.1|30286.1|30301.8|30281.8|30309|30289|30301.2|30281.2|475
1628679300000|2021-08-11 10:55:00|30301.9|30281.9|30307.4|30287.4|30333.5|30303.2|30300.5|30270.7|572
1628679600000|2021-08-11 11:00:00|30307.8|30287.8|30309.9|30289.9|30317.9|30297.9|30304.7|30284.7|659
1628679900000|2021-08-11 11:05:00|30309.8|30289.8|30315.9|30295.9|30320.6|30300.6|30308.3|30288.3|586
1628680200000|2021-08-11 11:10:00|30316.7|30296.7|30310.3|30290.3|30317.6|30297.6|30306.7|30286.7|499
1628680500000|2021-08-11 11:15:00|30310|30290|30308.7|30288.7|30310.6|30290.6|30302.3|30282.3|434
1628680800000|2021-08-11 11:20:00|30308.6|30288.6|30308.1|30288.1|30309.2|30289.2|30302.4|30282.4|528
1628681100000|2021-08-11 11:25:00|30308.2|30288.2|30311|30291|30311.8|30291.8|30305.6|30285.6|515
1628681400000|2021-08-11 11:30:00|30311.3|30291.3|30310.3|30290.3|30314.6|30294.6|30307.8|30287.8|476
1628681700000|2021-08-11 11:35:00|30310.5|30290.5|30310.9|30290.9|30313.1|30293.1|30303.2|30283.2|566
1628682000000|2021-08-11 11:40:00|30311.4|30291.4|30312.5|30292.5|30319.5|30299.5|30307.2|30287.2|554
1628682300000|2021-08-11 11:45:00|30310.6|30290.6|30290.6|30270.6|30313.3|30293.3|30288.6|30268.6|645
1628682600000|2021-08-11 11:50:00|30290.2|30270.2|30294.8|30274.8|30308.6|30275.8|30290.1|30258.1|627
1628682900000|2021-08-11 11:55:00|30295.4|30275.4|30328.6|30278.6|30331.7|30281.7|30291.7|30271.7|707
1628683200000|2021-08-11 12:00:00|30327.5|30277.5|30322.1|30272.1|30336.7|30291.9|30293.9|30260.7|684
1628683500000|2021-08-11 12:05:00|30322|30272|30309.2|30289.2|30326.8|30292.2|30303.7|30268|703
1628683800000|2021-08-11 12:10:00|30309.1|30289.1|30305.3|30255.3|30330.9|30300.1|30291.1|30254.8|718
1628684100000|2021-08-11 12:15:00|30305|30255|30297.3|30277.3|30314.6|30280.4|30288.5|30252.9|634
1628684400000|2021-08-11 12:20:00|30296.9|30276.9|30299.3|30279.3|30321.8|30286.8|30296.9|30263.7|705
1628684700000|2021-08-11 12:25:00|30299.7|30279.7|30319.8|30266.3|30326.5|30285.7|30291.8|30248.4|725
1628685000000|2021-08-11 12:30:00|30320.6|30266.1|30235.8|30185.8|30320.7|30266.1|30220|30180.7|1118
1628685300000|2021-08-11 12:35:00|30235.1|30185.1|30206.8|30156.8|30235.1|30197.4|30179.2|30144.6|1081
1628685600000|2021-08-11 12:40:00|30208.5|30158.5|30171.2|30151.2|30214.1|30175.5|30147|30113.7|1057
1628685900000|2021-08-11 12:45:00|30170.7|30150.7|30176.3|30156.3|30204.3|30170.1|30157.5|30124.3|1055
1628686200000|2021-08-11 12:50:00|30176.2|30156.2|30238.1|30218.1|30252|30221.4|30173.8|30137.1|945
1628686500000|2021-08-11 12:55:00|30238|30218|30190.9|30170.9|30254|30220|30180.1|30148.6|904
1628686800000|2021-08-11 13:00:00|30191.3|30171.3|30195.1|30175.1|30208.5|30181.1|30189.1|30157.1|841
1628687100000|2021-08-11 13:05:00|30194.9|30174.9|30207.5|30187.5|30233.6|30213.6|30193.7|30173.7|934
1628687400000|2021-08-11 13:10:00|30207.6|30187.6|30188.7|30168.7|30221.6|30201.6|30184.1|30164.1|818
1628687700000|2021-08-11 13:15:00|30188.8|30168.8|30173.2|30153.2|30197.8|30177.8|30169.8|30149.8|792
1628688000000|2021-08-11 13:20:00|30173.3|30153.3|30165.8|30145.8|30174.1|30154.1|30161.2|30141.2|680
1628688300000|2021-08-11 13:25:00|30165.7|30145.7|30161|30141|30166.4|30146.4|30155.6|30135.6|802
1628688600000|2021-08-11 13:30:00|30160.7|30140.7|30146|30126|30179|30159|30140.8|30120.8|863
1628688900000|2021-08-11 13:35:00|30146.4|30126.4|30155.2|30135.2|30156.1|30136.1|30144|30124|718
1628689200000|2021-08-11 13:40:00|30155.5|30135.5|30167.4|30147.4|30183.1|30163.1|30146|30126|698
1628689500000|2021-08-11 13:45:00|30166.9|30146.9|30175.6|30155.6|30177|30157|30158.6|30138.6|758
1628689800000|2021-08-11 13:50:00|30175.1|30155.1|30179.5|30159.5|30195.8|30163|30170.7|30145.8|745
1628690100000|2021-08-11 13:55:00|30179.8|30159.8|30185.6|30165.6|30186.1|30166.1|30177.7|30157.7|570
1628690400000|2021-08-11 14:00:00|30186|30166|30202.9|30182.9|30205.8|30185.8|30184.5|30164.5|727
1628690700000|2021-08-11 14:05:00|30203.2|30183.2|30193.3|30173.3|30204.5|30184.5|30193.2|30173.2|607
1628691000000|2021-08-11 14:10:00|30194|30174|30179.9|30159.9|30201.7|30181.7|30179.1|30159.1|560
1628691300000|2021-08-11 14:15:00|30180|30160|30164.7|30144.7|30182.9|30162.9|30152.9|30132.9|641
1628691600000|2021-08-11 14:20:00|30164.8|30144.8|30172.1|30152.1|30178.2|30158.2|30164.2|30144.2|616
1628691900000|2021-08-11 14:25:00|30172.3|30152.3|30174.6|30154.6|30185.4|30155.3|30161.9|30134.8|613
1628692200000|2021-08-11 14:30:00|30174.7|30154.7|30170|30150|30178.1|30158.1|30167.8|30147.8|613
1628692500000|2021-08-11 14:35:00|30170.4|30150.4|30161.8|30141.8|30173.1|30153.1|30158|30138|587
1628692800000|2021-08-11 14:40:00|30161.7|30141.7|30154.7|30134.7|30161.7|30141.7|30149.6|30129.6|594
1628693100000|2021-08-11 14:45:00|30155|30135|30145.7|30125.7|30175|30139.3|30144|30119.6|656
1628693400000|2021-08-11 14:50:00|30146|30126|30155.8|30135.8|30169.1|30137.5|30142.1|30112.8|690
1628693700000|2021-08-11 14:55:00|30155.2|30135.2|30157.1|30137.1|30167.8|30139.1|30145.8|30112.9|661
1628694000000|2021-08-11 15:00:00|30156.5|30136.5|30143.9|30123.9|30159|30139|30139.6|30119.6|569
1628694300000|2021-08-11 15:05:00|30143.7|30123.7|30161.7|30141.7|30190.8|30159.6|30143.7|30123.7|607
1628694600000|2021-08-11 15:10:00|30161|30141|30165|30145|30168.9|30148.9|30160.4|30140.4|466
1628694900000|2021-08-11 15:15:00|30164.8|30144.8|30185.5|30135.5|30190|30154.4|30157.3|30123.5|675
1628695200000|2021-08-11 15:20:00|30185.4|30135.4|30162.9|30142.9|30190.3|30152.1|30162.1|30128.4|732
1628695500000|2021-08-11 15:25:00|30162.8|30142.8|30180.5|30130.5|30186.8|30144.9|30150.5|30117.6|599
1628695800000|2021-08-11 15:30:00|30180.3|30130.3|30162.6|30142.6|30196.3|30146.3|30161.2|30116|696
1628696100000|2021-08-11 15:35:00|30178.7|30128.7|30194|30144|30205.7|30163.4|30160.5|30127.8|472
1628696400000|2021-08-11 15:40:00|30193.9|30143.9|30181.1|30161.1|30206.9|30168.7|30170.3|30123.9|678
1628696700000|2021-08-11 15:45:00|30180.7|30160.7|30184.8|30132.7|30201|30166.7|30173.1|30124.8|486
1628697000000|2021-08-11 15:50:00|30180.2|30130.2|30161|30141|30187.9|30150.1|30156.3|30120.1|665
1628697300000|2021-08-11 15:55:00|30161.1|30141.1|30178.9|30128.9|30184.2|30147.9|30157|30120.7|697
1628697600000|2021-08-11 16:00:00|30178.6|30128.6|30179.7|30129.7|30187.8|30150.9|30159.9|30122.8|775
1628697900000|2021-08-11 16:05:00|30179.6|30129.6|30185.3|30135.3|30189.5|30153.5|30163.4|30127.1|616
1628698200000|2021-08-11 16:10:00|30185|30135|30172.3|30122.3|30187.6|30155.4|30165|30121.3|718
1628698500000|2021-08-11 16:15:00|30172.4|30122.4|30147.5|30127.5|30177|30138.7|30145.6|30109.5|605
1628698800000|2021-08-11 16:20:00|30147.4|30127.4|30148.4|30128.4|30164.6|30129.9|30143.5|30111.2|418
1628699100000|2021-08-11 16:25:00|30148.3|30128.3|30147.9|30127.9|30151.1|30131.1|30146.4|30126.4|347
1628699400000|2021-08-11 16:30:00|30147.8|30127.8|30142.6|30122.6|30150.3|30130.3|30141.8|30121.8|386
1628699700000|2021-08-11 16:35:00|30142.3|30122.3|30134|30114|30143.1|30123.1|30132.9|30112.9|585
1628700000000|2021-08-11 16:40:00|30133.9|30113.9|30132.2|30112.2|30135.1|30115.1|30130|30110|625
1628700300000|2021-08-11 16:45:00|30131.9|30111.9|30157.1|30107.1|30158.3|30121.9|30131.1|30103.3|584
1628700600000|2021-08-11 16:50:00|30156.9|30106.9|30159.6|30109.6|30162.2|30123.4|30141.7|30106.2|531
1628700900000|2021-08-11 16:55:00|30160.7|30110.7|30136.8|30086.8|30161.5|30125.5|30135.4|30085.4|660
1628701200000|2021-08-11 17:00:00|30137.1|30087.1|30128.1|30078.1|30141|30094.1|30112.5|30067|824
1628701500000|2021-08-11 17:05:00|30127.9|30077.9|30112.8|30092.8|30137|30098.9|30111.4|30076.9|734
1628701800000|2021-08-11 17:10:00|30112.9|30092.9|30101.5|30081.5|30133.3|30095.4|30100.1|30066.5|742
1628702100000|2021-08-11 17:15:00|30101.9|30081.9|30134.6|30084.6|30139.6|30101.2|30100.5|30065.1|704
1628702400000|2021-08-11 17:20:00|30135.7|30085.7|30126.8|30076.8|30137.1|30095.3|30111.5|30075.5|568
1628702700000|2021-08-11 17:25:00|30126.7|30076.7|30109.7|30089.7|30131.1|30095.6|30108.4|30074.7|516
1628703000000|2021-08-11 17:30:00|30110.4|30090.4|30112.2|30092.2|30131.8|30096.5|30107.9|30073|513
1628703300000|2021-08-11 17:35:00|30112.4|30092.4|30111.9|30091.9|30128.7|30094.3|30108.5|30074.3|466
1628703600000|2021-08-11 17:40:00|30112.3|30092.3|30117.3|30097.3|30137.3|30100.9|30111.1|30076.9|534
1628703900000|2021-08-11 17:45:00|30117.9|30097.9|30119.7|30099.7|30135.6|30100.8|30116.9|30082.2|403
1628704200000|2021-08-11 17:50:00|30135.5|30085.5|30133.1|30083.1|30138.8|30103.4|30115.4|30081.8|420
1628704500000|2021-08-11 17:55:00|30133.2|30083.2|30123.7|30103.7|30138.3|30103.9|30116.1|30080.2|432
1628704800000|2021-08-11 18:00:00|30123.4|30103.4|30126.4|30106.4|30139.6|30108.4|30118.9|30084.7|427
1628705100000|2021-08-11 18:05:00|30126.5|30106.5|30124|30104|30129.3|30109.3|30121.5|30101.5|291
1628705400000|2021-08-11 18:10:00|30141.1|30091.1|30130.7|30110.7|30141.1|30112|30123.8|30089.3|325
1628705700000|2021-08-11 18:15:00|30130.2|30110.2|30139.9|30119.9|30154.2|30120.1|30128.1|30102|272
1628706000000|2021-08-11 18:20:00|30139.8|30119.8|30137.1|30117.1|30155.9|30122.3|30136.8|30102|294
1628706300000|2021-08-11 18:25:00|30137.8|30117.8|30141.3|30121.3|30154.6|30124.7|30136.4|30102.7|363
1628706600000|2021-08-11 18:30:00|30140.5|30120.5|30154.9|30104.9|30156.5|30123.7|30137.3|30101.9|366
1628706900000|2021-08-11 18:35:00|30155.6|30105.6|30141.6|30121.6|30159.8|30125|30139.8|30105|299
1628707200000|2021-08-11 18:40:00|30141.7|30121.7|30141|30121|30157.2|30124.2|30138.4|30103.8|281
1628707500000|2021-08-11 18:45:00|30141.1|30121.1|30142.9|30122.9|30157.9|30127.3|30140.4|30105.7|286
1628707800000|2021-08-11 18:50:00|30143|30123|30148.2|30128.2|30165.6|30130.7|30141.9|30110.9|334
1628708100000|2021-08-11 18:55:00|30147.9|30127.9|30152.8|30132.8|30169.3|30134.6|30146.1|30111.8|436
1628708400000|2021-08-11 19:00:00|30152.4|30132.4|30148.1|30128.1|30167.9|30133.3|30144.8|30109.7|401
1628708700000|2021-08-11 19:05:00|30148.2|30128.2|30161.4|30111.4|30164|30129.9|30145.4|30108.3|291
1628709000000|2021-08-11 19:10:00|30146.4|30126.4|30151.3|30131.3|30167.9|30133.3|30144.2|30107.2|302
1628709300000|2021-08-11 19:15:00|30148.8|30128.8|30152.4|30132.4|30168.3|30133.8|30148|30113.2|290
1628709600000|2021-08-11 19:20:00|30153.4|30133.4|30166.9|30116.9|30171.8|30134.3|30149.2|30113.3|341
1628709900000|2021-08-11 19:25:00|30166.1|30116.1|30167.3|30117.3|30170.1|30133.3|30150.6|30114.1|294
1628710200000|2021-08-11 19:30:00|30167|30117|30165.5|30115.5|30169.4|30134.3|30149.4|30113|317
1628710500000|2021-08-11 19:35:00|30164.9|30114.9|30165.6|30115.6|30170.2|30132.9|30149.7|30113.6|230
1628710800000|2021-08-11 19:40:00|30161.8|30111.8|30163|30113|30166.7|30130.4|30147.1|30109.8|303
1628711100000|2021-08-11 19:45:00|30163.4|30113.4|30162.1|30112.1|30164.5|30127.1|30140|30101.3|462
1628711400000|2021-08-11 19:50:00|30162.2|30112.2|30163.3|30113.3|30166|30116|30160.7|30110.7|374
1628711700000|2021-08-11 19:55:00|30163|30113|30157.9|30107.9|30164.7|30114.7|30156.7|30106.7|442
1628712000000|2021-08-11 20:00:00|30157.7|30107.7|30156.5|30106.5|30160.2|30110.2|30152.5|30102.5|326
1628712300000|2021-08-11 20:05:00|30157.6|30107.6|30158.8|30108.8|30161.9|30111.9|30154.4|30104.4|269
1628712600000|2021-08-11 20:10:00|30158.2|30108.2|30156.7|30106.7|30162.4|30112.4|30153.2|30103.2|276
1628712900000|2021-08-11 20:15:00|30156.6|30106.6|30157.3|30107.3|30161.2|30111.2|30153.8|30103.8|238
1628713200000|2021-08-11 20:20:00|30157.4|30107.4|30159.8|30109.8|30161.4|30111.4|30155.6|30105.6|202
1628713500000|2021-08-11 20:25:00|30160|30110|30162.4|30112.4|30163.6|30113.6|30157|30107|237
1628713800000|2021-08-11 20:30:00|30160.7|30110.7|30154.6|30104.6|30163.1|30113.1|30152.7|30102.7|297
1628714100000|2021-08-11 20:35:00|30154.3|30104.3|30156.2|30106.2|30160.1|30110.1|30152.3|30102.3|329
1628714400000|2021-08-11 20:40:00|30159.2|30109.2|30153.5|30103.5|30159.5|30109.5|30152.4|30102.4|217
1628714700000|2021-08-11 20:45:00|30154.5|30104.5|30159.4|30109.4|30162.9|30112.9|30150|30098.7|239
1628715000000|2021-08-11 20:50:00|30158.5|30108.5|30156.9|30106.9|30160.6|30110.6|30154.9|30104.9|344
1628715300000|2021-08-11 20:55:00|30156.4|30106.4|30159.9|30101.9|30174.2|30106.9|30151.6|30086.6|379
1628715600000|2021-08-11 21:00:00|30161.6|30101|30164.1|30104.5|30170.8|30108|30160.8|30098.3|39
1628715900000|2021-08-11 21:05:00|30164.2|30105.6|30175.3|30099.2|30183|30119.8|30162|30062|56
1628716200000|2021-08-11 21:10:00|30165.9|30084.1|30177.5|30114.8|30205.8|30119.8|30162|30070.8|84
1628716500000|2021-08-11 21:15:00|30166.1|30106.9|30178.5|30114.5|30186.9|30114.8|30164.2|30068.6|108
1628716800000|2021-08-11 21:20:00|30167.8|30107.8|30173|30108.8|30187.2|30114.5|30163|30075|76
1628717100000|2021-08-11 21:25:00|30178.9|30083.8|30178.2|30094.8|30187.3|30115.1|30165|30073.1|127
1628717400000|2021-08-11 21:30:00|30193.1|30086.1|30163.1|30102.1|30193.1|30113.7|30161|30060.5|237
1628717700000|2021-08-11 21:35:00|30163|30101.2|30162.1|30108.5|30180.7|30114.3|30160.1|30068.6|209
1628718000000|2021-08-11 21:40:00|30163|30104.7|30161.8|30104.1|30163.7|30112.7|30160.1|30098|293
1628718300000|2021-08-11 21:45:00|30160.3|30101.1|30178.4|30071.4|30178.4|30113.9|30155.3|30048.3|121
1628718600000|2021-08-11 21:50:00|30182.4|30076.5|30158.9|30088.4|30182.4|30105.8|30155.8|30056.4|477
1628718900000|2021-08-11 21:55:00|30158.6|30089.5|30156.3|30100.3|30174.7|30105.1|30154.9|30052.9|307
1628719200000|2021-08-11 22:00:00|30158.1|30095.3|30160.8|30068.4|30182.4|30111|30149.2|30059.2|456
1628719500000|2021-08-11 22:05:00|30161|30065.8|30145.6|30095.6|30178.1|30106.4|30141.1|30059|309
1628719800000|2021-08-11 22:10:00|30145.8|30095.8|30148.7|30098.7|30156.8|30103.5|30143.8|30088.2|172
1628720100000|2021-08-11 22:15:00|30148.9|30098.9|30150.3|30100.3|30164.5|30105.1|30143|30089.5|185
1628720400000|2021-08-11 22:20:00|30150.7|30100.7|30149.7|30099.7|30169.2|30104.3|30142.9|30062.2|115
1628720700000|2021-08-11 22:25:00|30147.5|30095.6|30149.3|30099.3|30161.2|30105.1|30145.6|30090.7|164
1628721000000|2021-08-11 22:30:00|30148.9|30098.9|30149.9|30099.9|30157.3|30106.7|30147.7|30088.3|217
1628721300000|2021-08-11 22:35:00|30149.2|30099.2|30156.2|30106.2|30157.6|30106.3|30148.4|30093.3|223
1628721600000|2021-08-11 22:40:00|30152.9|30102.9|30154.5|30104.5|30156.9|30106.2|30150.6|30098.5|208
1628721900000|2021-08-11 22:45:00|30153.9|30103.9|30157|30107|30157.8|30107.7|30150|30098.3|153
1628722200000|2021-08-11 22:50:00|30156.9|30106.9|30153.8|30103.8|30161.8|30109.3|30149.7|30099.1|160
1628722500000|2021-08-11 22:55:00|30152.5|30102.5|30143.2|30093.2|30154.1|30104.1|30140|30085.8|270
1628722800000|2021-08-11 23:00:00|30144|30094|30146.1|30096.1|30150.4|30100.4|30141.1|30090|225
1628723100000|2021-08-11 23:05:00|30145.6|30095.6|30149|30099|30152.8|30102.8|30143.4|30093.4|214
1628723400000|2021-08-11 23:10:00|30149.4|30099.4|30151.6|30101.6|30153.9|30103.9|30143.5|30093.4|157
1628723700000|2021-08-11 23:15:00|30150.1|30100.1|30150.4|30100.4|30153.3|30103.3|30141.8|30091.8|188
1628724000000|2021-08-11 23:20:00|30150.3|30100.3|30148.2|30098.2|30150.8|30100.8|30141.4|30088.9|163
1628724300000|2021-08-11 23:25:00|30148|30098|30149.7|30099.7|30150.7|30100.7|30141.8|30091.8|169
1628724600000|2021-08-11 23:30:00|30149.5|30099.5|30146.1|30096.1|30153.6|30103.2|30143.6|30093.6|188
1628724900000|2021-08-11 23:35:00|30148.3|30098.3|30144.5|30094.5|30150.5|30100.5|30139.1|30089.1|199
1628725200000|2021-08-11 23:40:00|30144.9|30094.9|30145.3|30095.3|30150.3|30100.3|30141.2|30091.2|243
1628725500000|2021-08-11 23:45:00|30145.8|30095.8|30144.7|30094.7|30150.8|30100.8|30139.9|30089.9|200
1628725800000|2021-08-11 23:50:00|30143.1|30093.1|30147.1|30097.1|30152.4|30102.4|30141.2|30091.2|206
1628726100000|2021-08-11 23:55:00|30147.7|30097.7|30148.2|30098.2|30152.2|30102.2|30141.5|30091.5|227
1628726400000|2021-08-12 00:00:00|30142.5|30092.5|30147|30097|30150.5|30100.5|30139.1|30089.1|363
1628726700000|2021-08-12 00:05:00|30147.3|30097.3|30137.9|30087.9|30147.3|30097.3|30136.8|30086.8|303
1628727000000|2021-08-12 00:10:00|30138.8|30088.8|30138.9|30088.9|30144.1|30094.1|30135.3|30085.3|253
1628727300000|2021-08-12 00:15:00|30139.6|30089.6|30140.8|30090.8|30142.2|30092.2|30132.8|30082.8|251
1628727600000|2021-08-12 00:20:00|30136|30086|30141.8|30091.8|30146.5|30096.5|30133.1|30083.1|240
1628727900000|2021-08-12 00:25:00|30144.8|30094.8|30143|30093|30146.6|30096.6|30138.4|30088.4|253
1628728200000|2021-08-12 00:30:00|30144.2|30094.2|30142.7|30092.7|30146.6|30096.6|30138.1|30088.1|248
1628728500000|2021-08-12 00:35:00|30143.1|30093.1|30144.8|30094.8|30147.1|30097.1|30140|30090|269
1628728800000|2021-08-12 00:40:00|30147.2|30097.2|30146.4|30096.4|30150.4|30100.4|30137.2|30085.1|334
1628729100000|2021-08-12 00:45:00|30146.5|30096.5|30148.9|30098.9|30157.2|30107.2|30142.1|30092.1|446
1628729400000|2021-08-12 00:50:00|30149.8|30099.8|30146.4|30096.4|30153.5|30103.5|30145.7|30095.7|475
1628729700000|2021-08-12 00:55:00|30146.8|30096.8|30146.2|30096.2|30149.9|30099.9|30139|30089|333
1628730000000|2021-08-12 01:00:00|30146.6|30096.6|30149.2|30099.2|30156|30106|30143.2|30093.2|496
1628730300000|2021-08-12 01:05:00|30148.9|30098.9|30151.5|30101.5|30154.7|30104.7|30144.7|30094.7|476
1628730600000|2021-08-12 01:10:00|30151|30101|30152.8|30102.8|30157.6|30107.6|30148.2|30098.2|460
1628730900000|2021-08-12 01:15:00|30152|30102|30149.4|30099.4|30160.2|30110.2|30149.4|30099.4|370
1628731200000|2021-08-12 01:20:00|30151.8|30101.8|30146.7|30096.7|30158.8|30108.8|30146.6|30096.6|352
1628731500000|2021-08-12 01:25:00|30147.8|30097.8|30148.6|30098.6|30155.6|30105.6|30144.8|30093.9|374
1628731800000|2021-08-12 01:30:00|30148.9|30098.9|30150.3|30100.3|30155.5|30105.5|30144.6|30094.6|322
1628732100000|2021-08-12 01:35:00|30151|30101|30150.9|30100.9|30152.3|30102.3|30142.1|30092.1|369
1628732400000|2021-08-12 01:40:00|30149.3|30099.3|30148.4|30098.4|30155|30105|30143|30093|356
1628732700000|2021-08-12 01:45:00|30151.8|30101.8|30150.6|30100.6|30157.2|30107.2|30145.9|30095.9|244
1628733000000|2021-08-12 01:50:00|30150.7|30100.7|30156.7|30106.7|30157.6|30107.6|30142.3|30092.3|356
1628733300000|2021-08-12 01:55:00|30153.1|30103.1|30150.2|30100.2|30155.4|30105.4|30145.9|30095.9|377
1628733600000|2021-08-12 02:00:00|30150.1|30100.1|30154.2|30104.2|30156.5|30106.5|30145.1|30095.1|336
1628733900000|2021-08-12 02:05:00|30154.5|30104.5|30156.3|30106.3|30164.8|30114.8|30150.2|30100.2|393
1628734200000|2021-08-12 02:10:00|30157.8|30107.8|30164.4|30114.4|30165.6|30115.6|30154.8|30104.8|354
1628734500000|2021-08-12 02:15:00|30164.3|30114.3|30158.5|30108.5|30166.5|30116.5|30153.9|30103.9|349
1628734800000|2021-08-12 02:20:00|30158.6|30108.6|30152.6|30102.6|30163|30113|30152.5|30101.5|247
1628735100000|2021-08-12 02:25:00|30154.6|30104.6|30159.3|30109.3|30160.9|30110.9|30149.9|30099.9|289
1628735400000|2021-08-12 02:30:00|30159.4|30109.4|30149.1|30099.1|30159.4|30109.4|30146.7|30096.3|290
1628735700000|2021-08-12 02:35:00|30150.2|30100.2|30150.7|30100.7|30154.1|30104.1|30146.8|30096.8|352
1628736000000|2021-08-12 02:40:00|30148.9|30098.9|30147.7|30097.7|30155.1|30105.1|30145.7|30095.7|310
1628736300000|2021-08-12 02:45:00|30148.2|30098.2|30146.3|30096.3|30153.3|30103.3|30144.6|30094.6|262
1628736600000|2021-08-12 02:50:00|30146.1|30096.1|30149.4|30099.4|30151.7|30101.7|30143.5|30093.5|275
1628736900000|2021-08-12 02:55:00|30148.7|30098.7|30154.3|30104.3|30155.4|30105.4|30145.3|30095.3|380
1628737200000|2021-08-12 03:00:00|30153.8|30103.8|30148.3|30098.3|30154.5|30104.5|30142.6|30092.6|364
1628737500000|2021-08-12 03:05:00|30143.7|30093.7|30149.9|30099.9|30153.5|30103.5|30143.4|30093.4|277
1628737800000|2021-08-12 03:10:00|30148.8|30098.8|30151.8|30101.8|30154.3|30104.3|30146.2|30096.2|285
1628738100000|2021-08-12 03:15:00|30152.9|30102.9|30151.1|30101.1|30154.5|30104.5|30146.5|30096.5|261
1628738400000|2021-08-12 03:20:00|30149.6|30099.6|30152.3|30102.3|30153.9|30103.9|30147.5|30097.5|320
1628738700000|2021-08-12 03:25:00|30149.4|30099.4|30149.7|30099.7|30152.5|30102.5|30145.8|30095.8|289
1628739000000|2021-08-12 03:30:00|30149.6|30099.6|30145.3|30095.3|30151.9|30101.9|30142.9|30092.9|288
1628739300000|2021-08-12 03:35:00|30146.2|30096.2|30145.5|30095.5|30148.7|30098.7|30141.7|30091.7|330
1628739600000|2021-08-12 03:40:00|30145.7|30095.7|30147.2|30097.2|30148.5|30098.5|30143.9|30093.9|259
1628739900000|2021-08-12 03:45:00|30147.1|30097.1|30146.9|30096.9|30150.1|30100.1|30141.9|30091.9|277
1628740200000|2021-08-12 03:50:00|30147.3|30097.3|30142.7|30092.7|30148.1|30098.1|30140.6|30090.6|303
1628740500000|2021-08-12 03:55:00|30143.6|30093.6|30137.8|30087.8|30145.5|30095.5|30136.5|30086.5|332
1628740800000|2021-08-12 04:00:00|30138.1|30088.1|30139.3|30089.3|30142.8|30092.8|30136.4|30086.4|329
1628741100000|2021-08-12 04:05:00|30139.8|30089.8|30141|30091|30143|30093|30137.3|30087.3|325
1628741400000|2021-08-12 04:10:00|30141.5|30091.5|30138.4|30088.4|30144.3|30094.3|30137|30087|224
1628741700000|2021-08-12 04:15:00|30138.5|30088.5|30137.5|30087.5|30142.6|30092.6|30136.3|30086.3|263
1628742000000|2021-08-12 04:20:00|30139.1|30089.1|30137.1|30087.1|30142.2|30092.2|30133.1|30083.1|232
1628742300000|2021-08-12 04:25:00|30137.2|30087.2|30134.6|30084.6|30141.4|30091.4|30133.1|30083.1|282
1628742600000|2021-08-12 04:30:00|30135.3|30085.3|30136.4|30086.4|30141.6|30091.6|30132.3|30082.3|306
1628742900000|2021-08-12 04:35:00|30136.7|30086.7|30137.4|30087.4|30140.8|30090.8|30133.1|30083.1|292
1628743200000|2021-08-12 04:40:00|30138.5|30088.5|30143.9|30093.9|30146.2|30096.2|30135.7|30085.7|297
1628743500000|2021-08-12 04:45:00|30143|30093|30139.9|30089.9|30143.6|30093.6|30135.7|30085.7|206
1628743800000|2021-08-12 04:50:00|30140.1|30090.1|30141|30091|30145|30095|30137.6|30087.6|260
1628744100000|2021-08-12 04:55:00|30141.7|30091.7|30149.1|30099.1|30150.8|30100.8|30140.4|30090.4|508
1628744400000|2021-08-12 05:00:00|30148.3|30098.3|30149.1|30099.1|30150.7|30100.7|30142.3|30092.3|399
1628744700000|2021-08-12 05:05:00|30146|30096|30146.1|30096.1|30149.4|30099.4|30143.8|30093.8|273
1628745000000|2021-08-12 05:10:00|30146.4|30096.4|30145.3|30095.3|30149|30099|30142.9|30092.9|293
1628745300000|2021-08-12 05:15:00|30145|30095|30141.8|30091.8|30146.8|30096.8|30138.6|30088.6|295
1628745600000|2021-08-12 05:20:00|30142.3|30092.3|30142.4|30092.4|30144.2|30094.2|30136.7|30086.7|275
1628745900000|2021-08-12 05:25:00|30142|30092|30141.8|30091.8|30142.6|30092.6|30137.9|30087.9|392
1628746200000|2021-08-12 05:30:00|30142|30092|30137.7|30087.7|30142.4|30092.4|30134.9|30084.9|459
1628746500000|2021-08-12 05:35:00|30138.1|30088.1|30139.4|30089.4|30140.5|30090.5|30133.7|30083.7|430
1628746800000|2021-08-12 05:40:00|30139.3|30089.3|30137.1|30087.1|30141.3|30091.3|30135.1|30085.1|370
1628747100000|2021-08-12 05:45:00|30137.2|30087.2|30137|30087|30139.7|30089.7|30133|30083|275
1628747400000|2021-08-12 05:50:00|30137.2|30087.2|30139.2|30089.2|30141.1|30091.1|30134.3|30084.3|283
1628747700000|2021-08-12 05:55:00|30139|30089|30146.3|30096.3|30147.2|30097.2|30137.3|30087.3|374
1628748000000|2021-08-12 06:00:00|30144.5|30094.5|30143.1|30093.1|30150.5|30110.7|30126.6|30090.1|489
1628748300000|2021-08-12 06:05:00|30143.5|30093.5|30145|30095|30148.5|30111.1|30127.9|30090.6|480
1628748600000|2021-08-12 06:10:00|30144.4|30094.4|30147.7|30097.7|30151.1|30117.8|30129.5|30093.3|383
1628748900000|2021-08-12 06:15:00|30149.4|30099.4|30138.5|30118.5|30149.9|30120.6|30133.6|30099.4|453
1628749200000|2021-08-12 06:20:00|30138.6|30118.6|30142.9|30122.9|30159.5|30127.2|30135.9|30106.9|507
1628749500000|2021-08-12 06:25:00|30143|30123|30143.9|30123.9|30162|30127.4|30139.1|30107.2|417
1628749800000|2021-08-12 06:30:00|30144.2|30124.2|30139.7|30119.7|30145.7|30125.7|30134.8|30114.8|460
1628750100000|2021-08-12 06:35:00|30139.2|30119.2|30149.1|30129.1|30149.1|30129.1|30131.7|30111.7|471
1628750400000|2021-08-12 06:40:00|30150.5|30130.5|30155|30135|30156.3|30136.3|30144.6|30124.6|554
1628750700000|2021-08-12 06:45:00|30155.2|30135.2|30156.1|30136.1|30159.3|30139.3|30152.2|30132.2|422
1628751000000|2021-08-12 06:50:00|30155.9|30135.9|30165.2|30145.2|30180.6|30145.7|30153.7|30129.7|423
1628751300000|2021-08-12 06:55:00|30164.5|30144.5|30177.2|30127.2|30197.9|30148.3|30158.1|30124.5|668
1628751600000|2021-08-12 07:00:00|30162.1|30142.1|30165.1|30145.1|30183.5|30151|30161.9|30127.2|745
1628751900000|2021-08-12 07:05:00|30179.3|30129.3|30176.7|30156.7|30195.8|30161.1|30165.6|30129.3|556
1628752200000|2021-08-12 07:10:00|30176|30156|30176.1|30156.1|30188.5|30158.6|30168.3|30132.5|487
1628752500000|2021-08-12 07:15:00|30175.8|30155.8|30170|30150|30176.5|30156.5|30169.3|30149.3|441
1628752800000|2021-08-12 07:20:00|30169.6|30149.6|30168.8|30148.8|30171.4|30151.4|30165.6|30145.6|497
1628753100000|2021-08-12 07:25:00|30169.1|30149.1|30163.9|30143.9|30179.6|30149.2|30161|30126.3|556
1628753400000|2021-08-12 07:30:00|30163.6|30143.6|30154.3|30134.3|30166.4|30146.4|30152.8|30132.8|536
1628753700000|2021-08-12 07:35:00|30154.7|30134.7|30134.3|30114.3|30158|30138|30134.1|30114.1|466
1628754000000|2021-08-12 07:40:00|30134.7|30114.7|30132.2|30112.2|30135.1|30115.1|30128|30108|404
1628754300000|2021-08-12 07:45:00|30132.6|30112.6|30136.6|30116.6|30136.8|30116.8|30129.4|30109.4|483
1628754600000|2021-08-12 07:50:00|30136.7|30116.7|30128.5|30108.5|30137.7|30117.7|30121|30101|462
1628754900000|2021-08-12 07:55:00|30128.7|30108.7|30115.1|30095.1|30137.1|30109.6|30108.9|30079.1|555
1628755200000|2021-08-12 08:00:00|30114.3|30094.3|30120.5|30100.5|30125.4|30105.4|30112.6|30092.6|518
1628755500000|2021-08-12 08:05:00|30121|30101|30132.4|30112.4|30146.1|30113.7|30119.1|30089.5|509
1628755800000|2021-08-12 08:10:00|30132.1|30112.1|30154.9|30104.9|30160.4|30122.1|30122.3|30094.3|591
1628756100000|2021-08-12 08:15:00|30154.7|30104.7|30122.9|30102.9|30154.7|30123|30122.7|30091.6|495
1628756400000|2021-08-12 08:20:00|30122.2|30102.2|30132.7|30112.7|30136.4|30116.4|30118.3|30098.3|567
1628756700000|2021-08-12 08:25:00|30132.4|30112.4|30127|30107|30135.4|30115.4|30123.3|30103.3|508
1628757000000|2021-08-12 08:30:00|30127.1|30107.1|30127.1|30107.1|30135.6|30115.6|30125.5|30105.5|397
1628757300000|2021-08-12 08:35:00|30126.6|30106.6|30112.2|30092.2|30129.8|30109.8|30111.9|30091.9|524
1628757600000|2021-08-12 08:40:00|30111.9|30091.9|30113.3|30093.3|30118.6|30098.6|30110.2|30090.2|717
1628757900000|2021-08-12 08:45:00|30113.1|30093.1|30100.3|30080.3|30117|30097|30098.9|30078.9|522
1628758200000|2021-08-12 08:50:00|30100.5|30080.5|30089.6|30069.6|30102.4|30082.4|30089|30069|542
1628758500000|2021-08-12 08:55:00|30089.8|30069.8|30104.5|30054.5|30114.2|30069.9|30025.4|29992.9|766
1628758800000|2021-08-12 09:00:00|30105.2|30055.2|30081.7|30061.7|30110.3|30068|30061.8|30032.5|730
1628759100000|2021-08-12 09:05:00|30082|30062|30091.2|30071.2|30091.9|30071.9|30081.2|30061.2|517
1628759400000|2021-08-12 09:10:00|30090.2|30070.2|30083|30063|30095.4|30075.4|30079.1|30059.1|442
1628759700000|2021-08-12 09:15:00|30083.1|30063.1|30086|30066|30102.3|30069.4|30079.9|30052.3|405
1628760000000|2021-08-12 09:20:00|30085.5|30065.5|30078.5|30058.5|30085.5|30065.5|30077.5|30057.5|437
1628760300000|2021-08-12 09:25:00|30077.9|30057.9|30092.7|30072.7|30093.6|30073.6|30076.7|30056.7|424
1628760600000|2021-08-12 09:30:00|30093.3|30073.3|30091.7|30071.7|30097.8|30077.8|30088.2|30068.2|453
1628760900000|2021-08-12 09:35:00|30092.1|30072.1|30093.5|30073.5|30095.6|30075.6|30087.6|30067.6|291
1628761200000|2021-08-12 09:40:00|30093.6|30073.6|30096.1|30076.1|30103.8|30083.8|30091.3|30071.3|547
1628761500000|2021-08-12 09:45:00|30096.2|30076.2|30123.3|30103.3|30125.5|30105.5|30096.1|30071.7|641
1628761800000|2021-08-12 09:50:00|30122.9|30102.9|30116.6|30096.6|30125.3|30102.9|30108.7|30074.1|538
1628762100000|2021-08-12 09:55:00|30116.1|30096.1|30115.5|30095.5|30118.3|30098.3|30113.3|30093.3|493
1628762400000|2021-08-12 10:00:00|30115.9|30095.9|30079.4|30059.4|30120.5|30100.5|30078.6|30051.7|513
1628762700000|2021-08-12 10:05:00|30079.5|30059.5|30091.9|30071.9|30099.7|30079.7|30075.3|30055.3|535
1628763000000|2021-08-12 10:10:00|30091.2|30071.2|30084.7|30064.7|30093.1|30073.1|30080.6|30060.6|492
1628763300000|2021-08-12 10:15:00|30085.9|30065.9|30092.4|30072.4|30092.5|30072.5|30084|30064|405
1628763600000|2021-08-12 10:20:00|30092.2|30072.2|30106.5|30086.5|30109|30089|30091.7|30071.7|448
1628763900000|2021-08-12 10:25:00|30106.4|30086.4|30101.3|30081.3|30110.5|30090.5|30100.2|30080.2|331
1628764200000|2021-08-12 10:30:00|30101.4|30081.4|30100.2|30080.2|30107.4|30087.4|30099.5|30079.5|391
1628764500000|2021-08-12 10:35:00|30101.7|30081.7|30095.6|30075.6|30102.3|30082.3|30092.6|30072.6|390
1628764800000|2021-08-12 10:40:00|30095.5|30075.5|30089.9|30069.9|30107.7|30078|30086.3|30057.7|405
1628765100000|2021-08-12 10:45:00|30089.5|30069.5|30095.1|30075.1|30096.5|30076.5|30089|30069|438
1628765400000|2021-08-12 10:50:00|30095|30075|30105.6|30085.6|30107.6|30087.6|30092.5|30072.5|401
1628765700000|2021-08-12 10:55:00|30105.4|30085.4|30102.6|30082.6|30107.1|30087.1|30099.3|30079.3|461
1628766000000|2021-08-12 11:00:00|30101.2|30081.2|30097.8|30077.8|30105.1|30085.1|30095.8|30075.8|433
1628766300000|2021-08-12 11:05:00|30097.9|30077.9|30106.4|30086.4|30109.5|30089.5|30096.4|30076.4|448
1628766600000|2021-08-12 11:10:00|30106.2|30086.2|30104.4|30084.4|30108.2|30088.2|30100.8|30080.8|449
1628766900000|2021-08-12 11:15:00|30103.9|30083.9|30102.2|30082.2|30105.1|30085.1|30097.5|30077.5|448
1628767200000|2021-08-12 11:20:00|30100.8|30080.8|30098.3|30078.3|30104.9|30084.9|30097.2|30077.2|360
1628767500000|2021-08-12 11:25:00|30098.7|30078.7|30095|30075|30099.2|30079.2|30089.5|30069.5|427
1628767800000|2021-08-12 11:30:00|30095.3|30075.3|30096.6|30076.6|30099.8|30079.8|30093.9|30073.9|511
1628768100000|2021-08-12 11:35:00|30095.5|30075.5|30102|30082|30104|30084|30092.8|30072.8|512
1628768400000|2021-08-12 11:40:00|30102.6|30082.6|30108.1|30088.1|30114.1|30094.1|30100.6|30080.6|435
1628768700000|2021-08-12 11:45:00|30108|30088|30129.7|30079.7|30136.9|30108.1|30107.3|30074.5|516
1628769000000|2021-08-12 11:50:00|30129.9|30079.9|30127.5|30107.5|30131.7|30110.2|30118|30079.5|468
1628769300000|2021-08-12 11:55:00|30127.7|30107.7|30112.7|30092.7|30128.1|30108.1|30110.8|30090.8|540
1628769600000|2021-08-12 12:00:00|30113.1|30093.1|30093.2|30073.2|30114.9|30094.9|30090.7|30070.7|554
1628769900000|2021-08-12 12:05:00|30092.3|30072.3|30104.6|30084.6|30104.6|30084.6|30091.7|30071.7|484
1628770200000|2021-08-12 12:10:00|30104.4|30084.4|30103.8|30083.8|30107.7|30087.7|30098.5|30078.5|469
1628770500000|2021-08-12 12:15:00|30105|30085|30119.7|30099.7|30120.6|30100.6|30100.3|30080.3|441
1628770800000|2021-08-12 12:20:00|30119.6|30099.6|30142.1|30122.1|30157.8|30128.1|30119.6|30099.6|646
1628771100000|2021-08-12 12:25:00|30141.9|30121.9|30144.5|30094.5|30148.3|30124.5|30128.3|30078.3|612
1628771400000|2021-08-12 12:30:00|30145.7|30095.7|30127.3|30107.3|30164.9|30125.4|30117|30086.6|978
1628771700000|2021-08-12 12:35:00|30127.9|30107.9|30125.5|30105.5|30138.6|30110.4|30116.5|30088.6|827
1628772000000|2021-08-12 12:40:00|30124.3|30104.3|30146|30126|30150.5|30130.5|30123.8|30103.8|886
1628772300000|2021-08-12 12:45:00|30145.9|30125.9|30125.6|30105.6|30146.6|30126.6|30119.8|30099.8|774
1628772600000|2021-08-12 12:50:00|30125.8|30105.8|30106|30086|30128.5|30108.5|30105.7|30085.7|623
1628772900000|2021-08-12 12:55:00|30106.4|30086.4|30125.1|30105.1|30138.9|30105.2|30094.4|30074.4|786
1628773200000|2021-08-12 13:00:00|30124.7|30104.7|30133.2|30113.2|30135.5|30115.5|30123.5|30103.5|697
1628773500000|2021-08-12 13:05:00|30133.3|30113.3|30132.5|30112.5|30137.7|30117.7|30127|30107|708
1628773800000|2021-08-12 13:10:00|30131.9|30111.9|30134.6|30114.6|30152|30132|30127.6|30107.6|800
1628774100000|2021-08-12 13:15:00|30135|30115|30135|30115|30137.4|30117.4|30131|30111|601
1628774400000|2021-08-12 13:20:00|30135.9|30115.9|30134.3|30114.3|30142.7|30122.7|30126.1|30106.1|654
1628774700000|2021-08-12 13:25:00|30134.5|30114.5|30133.2|30113.2|30135.5|30115.5|30125.2|30105.2|596
1628775000000|2021-08-12 13:30:00|30132.8|30112.8|30130.6|30110.6|30137.7|30117.7|30120|30100|800
1628775300000|2021-08-12 13:35:00|30130.7|30110.7|30137.5|30117.5|30156.4|30136.4|30124|30104|862
1628775600000|2021-08-12 13:40:00|30137.9|30117.9|30152|30132|30155.7|30135.7|30136.1|30116.1|702
1628775900000|2021-08-12 13:45:00|30152.1|30132.1|30141.2|30121.2|30154.4|30134.4|30136.1|30116.1|766
1628776200000|2021-08-12 13:50:00|30142|30122|30134.3|30114.3|30142.3|30122.3|30126.9|30106.9|616
1628776500000|2021-08-12 13:55:00|30134.2|30114.2|30118.2|30098.2|30136.6|30116.6|30114.7|30094.7|625
1628776800000|2021-08-12 14:00:00|30116|30096|30106.6|30086.6|30118.2|30098.2|30104.1|30084.1|653
1628777100000|2021-08-12 14:05:00|30106.5|30086.5|30101.9|30081.9|30109.1|30089.1|30093.9|30073.9|627
1628777400000|2021-08-12 14:10:00|30101.7|30081.7|30100.5|30080.5|30110.7|30090.7|30097.7|30077.7|622
1628777700000|2021-08-12 14:15:00|30100.4|30080.4|30093.4|30073.4|30110.2|30090.2|30087|30067|615
1628778000000|2021-08-12 14:20:00|30093.7|30073.7|30086.6|30066.6|30096.4|30076.4|30073.3|30053.3|640
1628778300000|2021-08-12 14:25:00|30086.5|30066.5|30119.3|30099.3|30128.7|30100.2|30080.8|30060.8|658
1628778600000|2021-08-12 14:30:00|30119.1|30099.1|30122.5|30102.5|30127.1|30107.1|30117.2|30097.2|553
1628778900000|2021-08-12 14:35:00|30122.9|30102.9|30118.1|30098.1|30123|30103|30113.7|30093.7|507
1628779200000|2021-08-12 14:40:00|30118.4|30098.4|30115|30095|30123.3|30103.3|30109.6|30089.6|562
1628779500000|2021-08-12 14:45:00|30115.1|30095.1|30100.2|30080.2|30115.1|30095.1|30098.5|30078.5|586
1628779800000|2021-08-12 14:50:00|30099.5|30079.5|30089.2|30069.2|30100.8|30080.8|30087.4|30067.4|613
1628780100000|2021-08-12 14:55:00|30089.6|30069.6|30077.7|30057.7|30091|30071|30071.1|30051.1|687
1628780400000|2021-08-12 15:00:00|30080.7|30060.7|30082.1|30062.1|30086|30066|30074.9|30054.9|679
1628780700000|2021-08-12 15:05:00|30082|30062|30071.2|30051.2|30082.2|30062.2|30070.1|30050.1|588
1628781000000|2021-08-12 15:10:00|30071.6|30051.6|30097.4|30077.4|30115.2|30079|30070.5|30047.8|579
1628781300000|2021-08-12 15:15:00|30097.2|30077.2|30110.4|30060.4|30117.2|30084|30087.5|30058.6|563
1628781600000|2021-08-12 15:20:00|30110.6|30060.6|30083.8|30063.8|30111.2|30075|30083.6|30049.5|536
1628781900000|2021-08-12 15:25:00|30084|30064|30094.9|30044.9|30109.9|30064.9|30078.4|30039.9|606
1628782200000|2021-08-12 15:30:00|30095.1|30045.1|30096.9|30046.9|30104|30054.8|30068.4|30032.3|628
1628782500000|2021-08-12 15:35:00|30100.7|30050.7|30110|30060|30115.4|30077.5|30075.5|30041.1|706
1628782800000|2021-08-12 15:40:00|30111.1|30061.1|30094.8|30044.8|30119.2|30069.2|30075.3|30041.9|652
1628783100000|2021-08-12 15:45:00|30095.6|30045.6|30079.4|30059.4|30111.2|30075.6|30075.6|30041.3|561
1628783400000|2021-08-12 15:50:00|30079|30059|30082.2|30062.2|30097.8|30063.6|30073.3|30040.3|512
1628783700000|2021-08-12 15:55:00|30082.1|30062.1|30097.7|30047.7|30103.6|30066.2|30074.9|30040.3|592
1628784000000|2021-08-12 16:00:00|30100.4|30050.4|30099.7|30049.7|30100.4|30059.6|30077.4|30040.9|652
1628784300000|2021-08-12 16:05:00|30098.6|30048.6|30088.5|30038.5|30099.4|30063.4|30080|30037.8|519
1628784600000|2021-08-12 16:10:00|30088.4|30038.4|30073.6|30023.6|30092.8|30054.1|30062.7|30023.1|618
1628784900000|2021-08-12 16:15:00|30074.2|30024.2|30075.8|30025.8|30078.1|30039.9|30057|30021.6|549
1628785200000|2021-08-12 16:20:00|30076.3|30026.3|30078|30028|30079.4|30037.6|30056.4|30017.9|688
1628785500000|2021-08-12 16:25:00|30077.9|30027.9|30048.9|30028.9|30078.3|30034.5|30047.1|30017.8|568
1628785800000|2021-08-12 16:30:00|30048.8|30028.8|30047.6|30027.6|30050.3|30030.3|30042.9|30022.9|464
1628786100000|2021-08-12 16:35:00|30047.5|30027.5|30045.6|30025.6|30049.2|30029.2|30042.9|30022.9|399
1628786400000|2021-08-12 16:40:00|30045.2|30025.2|30051.3|30031.3|30052.4|30032.4|30043.8|30023.8|411
1628786700000|2021-08-12 16:45:00|30051.2|30031.2|30052|30032|30053.9|30033.9|30049.9|30029.9|322
1628787000000|2021-08-12 16:50:00|30051.9|30031.9|30049.5|30029.5|30052.7|30032.7|30047.6|30027.6|386
1628787300000|2021-08-12 16:55:00|30049.4|30029.4|30061.7|30041.7|30077.1|30042.5|30046.8|30025.6|420
1628787600000|2021-08-12 17:00:00|30061.6|30041.6|30061|30041|30084|30046.5|30058.4|30025.2|732
1628787900000|2021-08-12 17:05:00|30060.8|30040.8|30062.6|30042.6|30065.9|30045.9|30060.2|30040.2|552
1628788200000|2021-08-12 17:10:00|30062.4|30042.4|30063|30043|30065.5|30045.5|30060.2|30040.2|605
1628788500000|2021-08-12 17:15:00|30063.3|30043.3|30072.6|30052.6|30094.2|30055.1|30061.7|30033.1|692
1628788800000|2021-08-12 17:20:00|30072.5|30052.5|30066.7|30046.7|30092.7|30058.7|30065.8|30036.1|641
1628789100000|2021-08-12 17:25:00|30066.9|30046.9|30074.1|30054.1|30092.4|30054.5|30064.3|30032.7|485
1628789400000|2021-08-12 17:30:00|30089.3|30039.3|30062.6|30042.6|30089.5|30051.1|30060.2|30029.1|626
1628789700000|2021-08-12 17:35:00|30062.4|30042.4|30059.9|30039.9|30078.9|30046.6|30055.1|30020.3|670
1628790000000|2021-08-12 17:40:00|30060.2|30040.2|30091.3|30041.3|30091.3|30056.8|30050.2|30019.3|536
1628790300000|2021-08-12 17:45:00|30090.6|30040.6|30067.4|30047.4|30090.6|30056|30064.1|30031.8|549
1628790600000|2021-08-12 17:50:00|30067.6|30047.6|30066.1|30046.1|30082.2|30049.5|30061.6|30029.3|576
1628790900000|2021-08-12 17:55:00|30065.6|30045.6|30068.1|30048.1|30087|30053.1|30063.7|30027.7|676
1628791200000|2021-08-12 18:00:00|30070.3|30050.3|30069.3|30049.3|30091.6|30057.5|30062.7|30031|873
1628791500000|2021-08-12 18:05:00|30069.5|30049.5|30067.9|30047.9|30086.8|30050.9|30064|30031|757
1628791800000|2021-08-12 18:10:00|30069.4|30049.4|30098.2|30048.2|30099.5|30063.5|30064.2|30028.6|557
1628792100000|2021-08-12 18:15:00|30098.4|30048.4|30075.6|30055.6|30100|30057.8|30072|30033|435
1628792400000|2021-08-12 18:20:00|30076|30056|30077|30057|30090.5|30059.9|30073.9|30040.5|492
1628792700000|2021-08-12 18:25:00|30075.9|30055.9|30078.3|30058.3|30081.8|30061.8|30075.9|30055.9|502
1628793000000|2021-08-12 18:30:00|30078.2|30058.2|30078.1|30058.1|30082.6|30062.6|30076.1|30056.1|516
1628793300000|2021-08-12 18:35:00|30078|30058|30081.7|30061.7|30082.6|30062.6|30075.7|30055.7|438
1628793600000|2021-08-12 18:40:00|30082.1|30062.1|30079.4|30059.4|30085.6|30065.6|30078.8|30058.8|474
1628793900000|2021-08-12 18:45:00|30078.9|30058.9|30084.5|30064.5|30085.2|30065.2|30078.9|30058.9|486
1628794200000|2021-08-12 18:50:00|30084.8|30064.8|30082.6|30062.6|30085.6|30065.6|30080.2|30060.2|406
1628794500000|2021-08-12 18:55:00|30082.4|30062.4|30094.7|30074.7|30100.9|30076.5|30080.8|30050.9|577
1628794800000|2021-08-12 19:00:00|30094.9|30074.9|30090.1|30070.1|30095.5|30075.5|30088.3|30068.3|369
1628795100000|2021-08-12 19:05:00|30090.2|30070.2|30089|30069|30105|30071.8|30088.6|30054.2|331
1628795400000|2021-08-12 19:10:00|30088.9|30068.9|30089.6|30069.6|30090.6|30070.6|30086.7|30066.7|249
1628795700000|2021-08-12 19:15:00|30089.3|30069.3|30082.9|30062.9|30089.3|30069.3|30081.9|30061.9|321
1628796000000|2021-08-12 19:20:00|30082.6|30062.6|30082.4|30062.4|30085.1|30065.1|30081.4|30061.4|286
1628796300000|2021-08-12 19:25:00|30082.8|30062.8|30082.1|30062.1|30085.6|30065.6|30079.8|30059.8|325
1628796600000|2021-08-12 19:30:00|30082|30062|30082.3|30062.3|30098.5|30065.7|30077.5|30048.5|411
1628796900000|2021-08-12 19:35:00|30082|30062|30080.2|30060.2|30095.4|30062|30072.8|30039.6|525
1628797200000|2021-08-12 19:40:00|30080.4|30060.4|30080|30060|30084.5|30064.5|30076.5|30056.5|410
1628797500000|2021-08-12 19:45:00|30096.5|30046.5|30105.2|30055.2|30112.5|30065.9|30075.5|30043.4|518
1628797800000|2021-08-12 19:50:00|30104.6|30054.6|30105.2|30055.2|30109.4|30070.3|30089.1|30052.9|579
1628798100000|2021-08-12 19:55:00|30105|30055|30104.5|30054.5|30109.2|30059.2|30102.1|30052.1|567
1628798400000|2021-08-12 20:00:00|30103.2|30053.2|30106|30056|30112.3|30062.3|30102.7|30052.7|627
1628798700000|2021-08-12 20:05:00|30105.1|30055.1|30106.2|30056.2|30111.6|30061.6|30101.8|30051.8|788
1628799000000|2021-08-12 20:10:00|30106.6|30056.6|30105.9|30055.9|30114.7|30064.7|30102.3|30052.3|939
1628799300000|2021-08-12 20:15:00|30105.5|30055.5|30107.4|30057.4|30113.8|30063.8|30102|30052|750
1628799600000|2021-08-12 20:20:00|30105.9|30055.9|30107|30057|30111.5|30061.5|30100.1|30050.1|672
1628799900000|2021-08-12 20:25:00|30106.6|30056.6|30105.1|30055.1|30113.8|30063.8|30100.9|30050.9|668
1628800200000|2021-08-12 20:30:00|30106.4|30056.4|30101.8|30051.8|30109.3|30059.3|30099.8|30049.8|548
1628800500000|2021-08-12 20:35:00|30099.1|30049.1|30100.2|30050.2|30109.9|30059.9|30099.1|30049.1|525
1628800800000|2021-08-12 20:40:00|30102.8|30052.8|30097.1|30047.1|30110|30070.5|30087.8|30044.8|430
1628801100000|2021-08-12 20:45:00|30097.7|30047.7|30085.8|30065.8|30102.5|30066.5|30085.8|30041.9|286
1628801400000|2021-08-12 20:50:00|30086|30066|30096.7|30046.7|30101.1|30066.3|30083.1|30043.7|281
1628801700000|2021-08-12 20:55:00|30096.6|30046.6|30110.8|30060.8|30113.7|30068.7|30087.2|30045.5|532
1628802000000|2021-08-12 21:00:00|30109.4|30059.4|30116.7|30063.7|30117|30063.9|30106.8|30048.8|68
1628802300000|2021-08-12 21:05:00|30118|30061|30132.9|30056.9|30149.6|30071.3|30110.7|30021.4|177
1628802600000|2021-08-12 21:10:00|30115|30008|30113.7|30063.7|30132.3|30069.5|30107.8|30008|232
1628802900000|2021-08-12 21:15:00|30114.9|30064.9|30114.9|30064.9|30142.9|30069.6|30107.8|30031.7|128
1628803200000|2021-08-12 21:20:00|30119.6|30069.6|30118.5|30068.5|30146|30069.6|30108.1|30039|165
1628803500000|2021-08-12 21:25:00|30129.9|30069.4|30130.5|30055.2|30142.1|30070.2|30108.9|30044.3|136
1628803800000|2021-08-12 21:30:00|30137.6|30047.2|30105.8|30055.8|30137.6|30066.5|30105.8|30029.9|169
1628804100000|2021-08-12 21:35:00|30106|30056|30115.2|30053.5|30129.6|30063.5|30105.8|30032.3|183
1628804400000|2021-08-12 21:40:00|30109|30056.3|30115.3|30053|30124.9|30060.6|30104.6|30037.1|135
1628804700000|2021-08-12 21:45:00|30111.4|30047.6|30102.8|30052.8|30127.2|30059.3|30095.7|30029.9|167
1628805000000|2021-08-12 21:50:00|30113.5|30045.1|30119.5|30047.4|30125.2|30061.5|30099.8|30034.7|257
1628805300000|2021-08-12 21:55:00|30115.9|30046.3|30106.1|30056.1|30124.8|30061.7|30099.3|30035|172
1628805600000|2021-08-12 22:00:00|30109.5|30056.6|30098.5|30048.5|30118|30060.1|30095.9|30039.6|408
1628805900000|2021-08-12 22:05:00|30098.8|30048.8|30097.6|30047.6|30107|30051.5|30094.2|30035|245
1628806200000|2021-08-12 22:10:00|30097.5|30047.5|30098.1|30048.1|30102.6|30064.5|30083.7|30042|118
1628806500000|2021-08-12 22:15:00|30100.1|30045.2|30103.9|30053.9|30122.4|30066.7|30084.9|30030.6|280
1628806800000|2021-08-12 22:20:00|30103.8|30053.8|30086.8|30066.8|30110.7|30067.5|30086.2|30046.8|197
1628807100000|2021-08-12 22:25:00|30086.5|30066.5|30100.9|30050.9|30105.8|30067.6|30085.2|30050.2|124
1628807400000|2021-08-12 22:30:00|30101.2|30051.2|30101.2|30051.2|30104|30065.2|30082.9|30049.1|136
1628807700000|2021-08-12 22:35:00|30101.6|30051.6|30099.2|30049.2|30103.6|30064.3|30082.9|30049.2|141
1628808000000|2021-08-12 22:40:00|30084|30064|30097.2|30047.2|30102.8|30064.4|30079.5|30046.7|192
1628808300000|2021-08-12 22:45:00|30096.9|30046.9|30097.7|30047.7|30102.1|30062.7|30080|30045.9|164
1628808600000|2021-08-12 22:50:00|30096.5|30046.5|30094.2|30044.2|30099.7|30059|30077.6|30043.1|141
1628808900000|2021-08-12 22:55:00|30094.1|30044.1|30093.1|30043.1|30098.1|30057.7|30077.4|30042.8|182
1628809200000|2021-08-12 23:00:00|30094|30044|30092.8|30042.8|30101|30058|30076.9|30032|169
1628809500000|2021-08-12 23:05:00|30096.6|30046.6|30089.5|30039.5|30096.6|30046.6|30088.7|30038.7|202
1628809800000|2021-08-12 23:10:00|30089.4|30039.4|30088.4|30038.4|30094.2|30054.1|30074.1|30029.3|118
1628810100000|2021-08-12 23:15:00|30087.7|30037.7|30089.9|30039.9|30093|30051.4|30071.4|30032.8|150
1628810400000|2021-08-12 23:20:00|30088.7|30038.7|30083|30033|30094.2|30052.6|30072.5|30031.7|269
1628810700000|2021-08-12 23:25:00|30085.3|30035.3|30093|30043|30094.1|30058.6|30074.7|30030.6|157
1628811000000|2021-08-12 23:30:00|30093.3|30043.3|30089.8|30039.8|30096.8|30057.3|30077.3|30036.2|194
1628811300000|2021-08-12 23:35:00|30085.9|30035.9|30093.1|30043.1|30098.5|30061.9|30076.6|30034.8|201
1628811600000|2021-08-12 23:40:00|30093.6|30043.6|30096.2|30046.2|30098.3|30063.4|30078.3|30038.6|187
1628811900000|2021-08-12 23:45:00|30094.3|30044.3|30096.8|30046.8|30100|30060.7|30080.5|30039.9|271
1628812200000|2021-08-12 23:50:00|30097.1|30047.1|30097.4|30047.4|30099.6|30065.6|30080.1|30039.7|197
1628812500000|2021-08-12 23:55:00|30097.6|30047.6|30096.3|30046.3|30099.7|30062.6|30077.2|30037.1|265
1628812800000|2021-08-13 00:00:00|30095.6|30045.6|30094.4|30044.4|30099|30059.3|30074.5|30036.4|325
1628813100000|2021-08-13 00:05:00|30094|30044|30080.5|30060.5|30098.8|30063|30076.4|30042.7|302
1628813400000|2021-08-13 00:10:00|30080.2|30060.2|30083.4|30063.4|30098.6|30063.7|30077.8|30044|250
1628813700000|2021-08-13 00:15:00|30082.4|30062.4|30101|30051|30104.4|30062.4|30082.3|30047.2|217
1628814000000|2021-08-13 00:20:00|30101.2|30051.2|30097.9|30047.9|30105.2|30055.2|30096.9|30046.9|215
1628814300000|2021-08-13 00:25:00|30097.6|30047.6|30098|30048|30100.8|30050.8|30096.2|30046.2|183
1628814600000|2021-08-13 00:30:00|30097.9|30047.9|30095.4|30045.4|30100.8|30050.8|30095|30045|254
1628814900000|2021-08-13 00:35:00|30095.5|30045.5|30097.6|30047.6|30099.9|30049.9|30094.6|30044.6|224
1628815200000|2021-08-13 00:40:00|30097.5|30047.5|30099|30049|30101.5|30051.5|30096.5|30046.5|207
1628815500000|2021-08-13 00:45:00|30099.4|30049.4|30097.2|30047.2|30103.3|30053.3|30096.4|30046.4|235
1628815800000|2021-08-13 00:50:00|30097.3|30047.3|30104.2|30054.2|30104.2|30054.2|30095.6|30045.6|289
1628816100000|2021-08-13 00:55:00|30103.9|30053.9|30095.5|30045.5|30104.1|30054.1|30092.9|30042.9|313
1628816400000|2021-08-13 01:00:00|30095.6|30045.6|30094.8|30044.8|30097.9|30047.9|30090.7|30040.7|284
1628816700000|2021-08-13 01:05:00|30094.7|30044.7|30097.7|30047.7|30101|30051|30093|30043|297
1628817000000|2021-08-13 01:10:00|30098.2|30048.2|30096.3|30046.3|30101.3|30051.3|30096.3|30046.3|276
1628817300000|2021-08-13 01:15:00|30096.9|30046.9|30094.1|30044.1|30101.5|30051.5|30093.7|30043.7|258
1628817600000|2021-08-13 01:20:00|30094|30044|30094.8|30044.8|30096.7|30046.7|30093.1|30043.1|214
1628817900000|2021-08-13 01:25:00|30094.9|30044.9|30090.9|30040.9|30095.3|30045.3|30090.3|30040.3|299
1628818200000|2021-08-13 01:30:00|30091.4|30041.4|30085|30035|30091.9|30041.9|30084.8|30034.8|335
1628818500000|2021-08-13 01:35:00|30085.1|30035.1|30088.7|30038.7|30089.2|30039.2|30084.1|30034.1|310
1628818800000|2021-08-13 01:40:00|30088.6|30038.6|30083.4|30033.4|30089.4|30039.4|30082.9|30032.9|246
1628819100000|2021-08-13 01:45:00|30083.3|30033.3|30084.6|30034.6|30086.8|30047.6|30066.9|30031.4|257
1628819400000|2021-08-13 01:50:00|30084.7|30034.7|30086.7|30036.7|30090.3|30040.3|30083.6|30033.6|296
1628819700000|2021-08-13 01:55:00|30085.9|30035.9|30086.8|30036.8|30089.3|30039.3|30085.8|30035.8|238
1628820000000|2021-08-13 02:00:00|30086.9|30036.9|30086.4|30036.4|30090|30040|30085.8|30035.8|170
1628820300000|2021-08-13 02:05:00|30086.2|30036.2|30085.7|30035.7|30089.9|30039.9|30085.3|30035.3|143
1628820600000|2021-08-13 02:10:00|30085.6|30035.6|30084.6|30034.6|30090.1|30040.1|30084.4|30034.4|158
1628820900000|2021-08-13 02:15:00|30084.9|30034.9|30085.2|30035.2|30088|30038|30082.9|30032.9|152
1628821200000|2021-08-13 02:20:00|30084.7|30034.7|30081.5|30031.5|30085.7|30035.7|30080.9|30030.9|160
1628821500000|2021-08-13 02:25:00|30081.1|30031.1|30083.2|30033.2|30084.1|30034.1|30078.4|30028.4|209
1628821800000|2021-08-13 02:30:00|30083.3|30033.3|30088|30038|30088.6|30038.6|30082.1|30032.1|229
1628822100000|2021-08-13 02:35:00|30087.4|30037.4|30086.5|30036.5|30089.4|30039.4|30084.3|30034.3|199
1628822400000|2021-08-13 02:40:00|30086.6|30036.6|30083.5|30033.5|30089.3|30039.3|30083.1|30033.1|215
1628822700000|2021-08-13 02:45:00|30084.8|30034.8|30083.4|30033.4|30088.7|30038.7|30081.1|30031.1|234
1628823000000|2021-08-13 02:50:00|30083.7|30033.7|30081.5|30031.5|30085.4|30035.4|30080.1|30030.1|244
1628823300000|2021-08-13 02:55:00|30081.8|30031.8|30085.1|30035.1|30086.1|30036.1|30079.2|30029.2|349
1628823600000|2021-08-13 03:00:00|30084.6|30034.6|30080.7|30030.7|30085.3|30035.3|30080|30030|267
1628823900000|2021-08-13 03:05:00|30080.8|30030.8|30081.5|30031.5|30084.9|30034.9|30079.8|30029.8|224
1628824200000|2021-08-13 03:10:00|30082.4|30032.4|30085|30035|30086.3|30036.3|30080.1|30030.1|194
1628824500000|2021-08-13 03:15:00|30086.3|30036.3|30086.4|30036.4|30088.4|30038.4|30082.6|30032.6|201
1628824800000|2021-08-13 03:20:00|30086.5|30036.5|30087.1|30037.1|30090.8|30040.8|30085.2|30035.2|285
1628825100000|2021-08-13 03:25:00|30087.5|30037.5|30089.1|30039.1|30091.1|30041.1|30085.2|30035.2|201
1628825400000|2021-08-13 03:30:00|30088.8|30038.8|30088.8|30038.8|30091.5|30057.4|30072.5|30036|500
1628825700000|2021-08-13 03:35:00|30088.9|30038.9|30088.3|30038.3|30090.9|30057.6|30070.3|30034.2|454
1628826000000|2021-08-13 03:40:00|30088.1|30038.1|30086.2|30036.2|30089.2|30052|30070.4|30032.8|263
1628826300000|2021-08-13 03:45:00|30086.4|30036.4|30083.2|30033.2|30088.3|30038.3|30081.6|30031.6|295
1628826600000|2021-08-13 03:50:00|30083.1|30033.1|30082.3|30032.3|30085.9|30048.1|30067.8|30029.6|346
1628826900000|2021-08-13 03:55:00|30082.6|30032.6|30087.6|30037.6|30088.4|30038.4|30080.6|30030.6|315
1628827200000|2021-08-13 04:00:00|30087.4|30037.4|30082.5|30032.5|30087.4|30037.4|30080.7|30030.7|238
1628827500000|2021-08-13 04:05:00|30083.4|30033.4|30083.9|30033.9|30088|30038|30081.1|30031.1|196
1628827800000|2021-08-13 04:10:00|30084.4|30034.4|30084.4|30034.4|30087.7|30037.7|30081.6|30031.6|226
1628828100000|2021-08-13 04:15:00|30084.5|30034.5|30084.8|30034.8|30088.4|30038.4|30083.2|30033.2|193
1628828400000|2021-08-13 04:20:00|30084.6|30034.6|30085.4|30035.4|30087.7|30037.7|30083.2|30033.2|208
1628828700000|2021-08-13 04:25:00|30086.9|30036.9|30085.6|30035.6|30089.2|30039.2|30084|30034|169
1628829000000|2021-08-13 04:30:00|30085.7|30035.7|30088.2|30038.2|30090.5|30040.5|30084.7|30034.7|180
1628829300000|2021-08-13 04:35:00|30088|30038|30088.6|30038.6|30091.2|30041.2|30086.4|30036.4|152
1628829600000|2021-08-13 04:40:00|30088.7|30038.7|30087.1|30037.1|30089.6|30039.6|30086|30036|141
1628829900000|2021-08-13 04:45:00|30087.7|30037.7|30087.4|30037.4|30091|30041|30086|30036|207
1628830200000|2021-08-13 04:50:00|30087.8|30037.8|30088.2|30038.2|30091.2|30041.2|30085.8|30035.8|186
1628830500000|2021-08-13 04:55:00|30087.9|30037.9|30088.4|30038.4|30089.6|30039.6|30084.2|30034.2|212
1628830800000|2021-08-13 05:00:00|30088.3|30038.3|30072.7|30052.7|30090.3|30054.5|30069.9|30035.4|204
1628831100000|2021-08-13 05:05:00|30072.8|30052.8|30076|30056|30091.2|30056|30071.5|30037|194
1628831400000|2021-08-13 05:10:00|30090.6|30040.6|30089.4|30039.4|30091.6|30057.7|30073.1|30038|184
1628831700000|2021-08-13 05:15:00|30089.2|30039.2|30088.7|30038.7|30091.7|30055|30072.8|30036.7|218
1628832000000|2021-08-13 05:20:00|30089.3|30039.3|30090.8|30040.8|30092.9|30057.3|30073.9|30037.4|192
1628832300000|2021-08-13 05:25:00|30090.7|30040.7|30091.2|30041.2|30092.7|30057|30074.1|30038.7|206
1628832600000|2021-08-13 05:30:00|30091.1|30041.1|30089.8|30039.8|30093.5|30057.1|30075|30038.8|213
1628832900000|2021-08-13 05:35:00|30090|30040|30072.2|30052.2|30091.6|30055.1|30071.7|30036.2|206
1628833200000|2021-08-13 05:40:00|30072.8|30052.8|30070.7|30050.7|30088.8|30054.1|30069.1|30035.6|260
1628833500000|2021-08-13 05:45:00|30070.6|30050.6|30072.6|30052.6|30091.5|30057.2|30069.8|30037|267
1628833800000|2021-08-13 05:50:00|30073.8|30053.8|30073.9|30053.9|30089.6|30055.7|30071.9|30034.9|252
1628834100000|2021-08-13 05:55:00|30074.5|30054.5|30076.6|30056.6|30092.6|30058.9|30072.8|30035.8|249
1628834400000|2021-08-13 06:00:00|30075.4|30055.4|30094.5|30044.5|30097.5|30063.8|30074.9|30042.6|293
1628834700000|2021-08-13 06:05:00|30094.1|30044.1|30075.4|30055.4|30094.8|30060.6|30072.7|30037.3|299
1628835000000|2021-08-13 06:10:00|30075.5|30055.5|30063.8|30043.8|30077.1|30057.1|30063.8|30043.8|277
1628835300000|2021-08-13 06:15:00|30063.9|30043.9|30060.9|30040.9|30079.3|30044.9|30055.9|30020.5|447
1628835600000|2021-08-13 06:20:00|30060.8|30040.8|30060.6|30040.6|30074.9|30044|30057.9|30021.7|337
1628835900000|2021-08-13 06:25:00|30061.2|30041.2|30070.7|30020.7|30071.3|30042.1|30053.6|30019.3|424
1628836200000|2021-08-13 06:30:00|30071|30021|30064.9|30044.9|30073.9|30046.1|30053|30021|345
1628836500000|2021-08-13 06:35:00|30064.1|30044.1|30071.7|30051.7|30073.2|30053.2|30063.3|30043.3|367
1628836800000|2021-08-13 06:40:00|30071.6|30051.6|30079.3|30059.3|30083.1|30063.1|30069.5|30049.5|403
1628837100000|2021-08-13 06:45:00|30078.9|30058.9|30077.8|30057.8|30081.2|30061.2|30075.2|30055.2|482
1628837400000|2021-08-13 06:50:00|30078.4|30058.4|30088.3|30068.3|30088.8|30068.8|30077.7|30057.7|419
1628837700000|2021-08-13 06:55:00|30088|30068|30091.1|30071.1|30094.4|30074.4|30086.9|30066.9|439
1628838000000|2021-08-13 07:00:00|30091.6|30071.6|30086.6|30066.6|30105.1|30076|30084.5|30055.1|688
1628838300000|2021-08-13 07:05:00|30086.1|30066.1|30078.6|30058.6|30088.5|30068.5|30069.1|30049.1|588
1628838600000|2021-08-13 07:10:00|30077.9|30057.9|30073.5|30053.5|30097|30061.4|30068.3|30047|524
1628838900000|2021-08-13 07:15:00|30073.4|30053.4|30081.9|30061.9|30086.2|30066.2|30073.4|30053.4|554
1628839200000|2021-08-13 07:20:00|30081.8|30061.8|30074.3|30054.3|30095|30064.4|30072.8|30037.6|570
1628839500000|2021-08-13 07:25:00|30074.2|30054.2|30070.1|30050.1|30088.8|30056|30066.7|30032.3|513
1628839800000|2021-08-13 07:30:00|30070|30050|30058.1|30038.1|30083.6|30050.8|30055.3|30021.8|536
1628840100000|2021-08-13 07:35:00|30057.5|30037.5|30055.4|30035.4|30076|30048.5|30054.1|30019.1|553
1628840400000|2021-08-13 07:40:00|30055.6|30035.6|30056.2|30036.2|30059.5|30039.5|30052.6|30032.6|390
1628840700000|2021-08-13 07:45:00|30055.9|30035.9|30051.8|30031.8|30056.3|30036.3|30049.3|30029.3|384
1628841000000|2021-08-13 07:50:00|30051.7|30031.7|30051.4|30031.4|30056.9|30036.9|30048.3|30028.3|408
1628841300000|2021-08-13 07:55:00|30051.3|30031.3|30056|30036|30059.2|30039.2|30050|30030|458
1628841600000|2021-08-13 08:00:00|30055.5|30035.5|30054.8|30034.8|30057|30037|30050|30030|435
1628841900000|2021-08-13 08:05:00|30054.9|30034.9|30053.4|30033.4|30057.7|30037.7|30051.6|30031.6|435
1628842200000|2021-08-13 08:10:00|30053.5|30033.5|30057.3|30037.3|30058.3|30038.3|30048.8|30028.8|423
1628842500000|2021-08-13 08:15:00|30057.6|30037.6|30057.4|30037.4|30070.4|30041.1|30055.4|30020.4|427
1628842800000|2021-08-13 08:20:00|30058.5|30038.5|30058.6|30038.6|30062.3|30042.3|30056|30036|437
1628843100000|2021-08-13 08:25:00|30058.7|30038.7|30069.5|30049.5|30071.5|30051.5|30058.5|30038.5|370
1628843400000|2021-08-13 08:30:00|30069.6|30049.6|30071.7|30051.7|30072.3|30052.3|30068.5|30048.5|397
1628843700000|2021-08-13 08:35:00|30070.9|30050.9|30068.4|30048.4|30071.9|30051.9|30065|30045|357
1628844000000|2021-08-13 08:40:00|30068.5|30048.5|30059.4|30039.4|30070.9|30050.9|30059.1|30039.1|367
1628844300000|2021-08-13 08:45:00|30059.7|30039.7|30053.5|30033.5|30059.7|30039.7|30053.1|30033.1|422
1628844600000|2021-08-13 08:50:00|30053|30033|30055.4|30035.4|30058.3|30038.3|30050.5|30030.5|434
1628844900000|2021-08-13 08:55:00|30055.1|30035.1|30044.3|30024.3|30055.6|30035.6|30038.9|30018.9|468
1628845200000|2021-08-13 09:00:00|30044.4|30024.4|30045.2|30025.2|30052.2|30032.2|30043|30023|555
1628845500000|2021-08-13 09:05:00|30044.9|30024.9|30053.6|30033.6|30057.5|30037.5|30044.2|30024.2|366
1628845800000|2021-08-13 09:10:00|30054|30034|30048.6|30028.6|30056.7|30036.7|30045.4|30025.4|383
1628846100000|2021-08-13 09:15:00|30048.3|30028.3|30048.7|30028.7|30054.4|30034.4|30046.6|30026.6|438
1628846400000|2021-08-13 09:20:00|30049.2|30029.2|30047.7|30027.7|30049.4|30029.4|30044.3|30024.3|338
1628846700000|2021-08-13 09:25:00|30047.9|30027.9|30048.3|30028.3|30051.7|30031.7|30046.1|30026.1|393
1628847000000|2021-08-13 09:30:00|30048.5|30028.5|30043.9|30023.9|30050.9|30030.9|30043.9|30023.9|355
1628847300000|2021-08-13 09:35:00|30044.5|30024.5|30029.9|30009.9|30044.6|30024.6|30028.2|30008.2|441
1628847600000|2021-08-13 09:40:00|30030.2|30010.2|30026.7|30006.7|30032.7|30012.7|30017.2|29997.2|650
1628847900000|2021-08-13 09:45:00|30026.8|30006.8|30030|30010|30031.4|30011.4|30020.7|30000.7|570
1628848200000|2021-08-13 09:50:00|30030.4|30010.4|30019.3|29999.3|30031|30011|30015.4|29995.4|523
1628848500000|2021-08-13 09:55:00|30018.5|29998.5|30023.6|30003.6|30045.2|30010.7|30018.5|29987.5|441
1628848800000|2021-08-13 10:00:00|30023.4|30003.4|30031.4|30011.4|30042.3|30022.3|30021.6|29984.7|503
1628849100000|2021-08-13 10:05:00|30031.3|30011.3|30024.2|30004.2|30040.8|30020.8|30023.5|30003.5|583
1628849400000|2021-08-13 10:10:00|30024.1|30004.1|30026.2|30006.2|30030.9|30010.9|30023.6|30003.6|507
1628849700000|2021-08-13 10:15:00|30026|30006|30023.1|30003.1|30030.8|30010.8|30022.1|30002.1|442
1628850000000|2021-08-13 10:20:00|30023|30003|30025.3|30005.3|30027.7|30007.7|30021.9|30001.9|333
1628850300000|2021-08-13 10:25:00|30025.2|30005.2|30025.1|30005.1|30029.7|30009.7|30023.4|30003.4|376
1628850600000|2021-08-13 10:30:00|30025.2|30005.2|30023.4|30003.4|30028.4|30008.4|30022.4|30002.4|358
1628850900000|2021-08-13 10:35:00|30023.3|30003.3|30032.4|30012.4|30033.8|30013.8|30021.5|30001.5|365
1628851200000|2021-08-13 10:40:00|30032.5|30012.5|30042.2|30022.2|30043.8|30023.8|30027.5|30007.5|510
1628851500000|2021-08-13 10:45:00|30042.1|30022.1|30044|30024|30046.6|30026.6|30041.4|30021.4|319
1628851800000|2021-08-13 10:50:00|30043.9|30023.9|30041.2|30021.2|30047.3|30027.3|30039|30019|368
1628852100000|2021-08-13 10:55:00|30041.1|30021.1|30036.5|30016.5|30041.1|30021.1|30035.2|30015.2|291
1628852400000|2021-08-13 11:00:00|30035.8|30015.8|30032.7|30012.7|30036.5|30016.5|30031|30011|443
1628852700000|2021-08-13 11:05:00|30033.1|30013.1|30022.7|30002.7|30038.1|30018.1|30022.1|30002.1|447
1628853000000|2021-08-13 11:10:00|30021.5|30001.5|30035|30015|30037.3|30017.3|30021.5|30001.5|386
1628853300000|2021-08-13 11:15:00|30034.9|30014.9|30026.8|30006.8|30037.5|30017.5|30018.8|29998.8|461
1628853600000|2021-08-13 11:20:00|30027.7|30007.7|30032.1|30012.1|30034.4|30014.4|30024.6|30004.6|477
1628853900000|2021-08-13 11:25:00|30032|30012|30023.8|30003.8|30033.3|30013.3|30021.7|30001.7|440
1628854200000|2021-08-13 11:30:00|30023.6|30003.6|30012.3|29992.3|30024.1|30004.1|30009.1|29989.1|569
1628854500000|2021-08-13 11:35:00|30012.5|29992.5|30011|29991|30015.7|29995.7|30006.3|29986.3|589
1628854800000|2021-08-13 11:40:00|30011.3|29991.3|30013.8|29993.8|30016.7|29996.7|30003.2|29983.2|591
1628855100000|2021-08-13 11:45:00|30012.5|29992.5|30033.3|30013.3|30038.5|30018.5|30007.7|29987.7|642
1628855400000|2021-08-13 11:50:00|30033.5|30013.5|30026.2|30006.2|30036.1|30016.1|30021.8|30001.8|572
1628855700000|2021-08-13 11:55:00|30026.6|30006.6|30029.5|30009.5|30031.5|30011.5|30020.6|30000.6|603
1628856000000|2021-08-13 12:00:00|30029.1|30009.1|30011.4|29991.4|30029.1|30009.1|30010|29990|574
1628856300000|2021-08-13 12:05:00|30011.1|29991.1|30017.1|29997.1|30026.7|30006.7|30009.6|29989.6|534
1628856600000|2021-08-13 12:10:00|30017.2|29997.2|30018.8|29998.8|30025.6|30005.6|30014.8|29994.8|613
1628856900000|2021-08-13 12:15:00|30019.5|29999.5|30034.4|30014.4|30035.9|30015.9|30017.6|29997.6|622
1628857200000|2021-08-13 12:20:00|30035.1|30015.1|30022.4|30002.4|30040.9|30015.4|30017.7|29984|605
1628857500000|2021-08-13 12:25:00|30022.2|30002.2|30020.1|30000.1|30025.5|30005.5|30013.8|29993.8|481
1628857800000|2021-08-13 12:30:00|30020.2|30000.2|30017.1|29997.1|30022.5|30002.5|30009.8|29989.8|489
1628858100000|2021-08-13 12:35:00|30016.7|29996.7|30002.9|29982.9|30016.9|29996.9|29994.4|29974.4|578
1628858400000|2021-08-13 12:40:00|30002|29982|29998.7|29978.7|30006.3|29986.3|29993.3|29973.3|593
1628858700000|2021-08-13 12:45:00|29998.2|29978.2|30005|29985|30006.6|29986.6|29995.1|29975.1|447
1628859000000|2021-08-13 12:50:00|30005.3|29985.3|30007.9|29987.9|30014.3|29994.3|30005.1|29985.1|466
1628859300000|2021-08-13 12:55:00|30007.8|29987.8|29999.6|29979.6|30010.9|29990.9|29997.9|29977.9|450
1628859600000|2021-08-13 13:00:00|29999.3|29979.3|30004.2|29984.2|30007.5|29987.5|29999|29979|478
1628859900000|2021-08-13 13:05:00|30003.5|29983.5|30006.9|29986.9|30008.4|29988.4|29996|29976|569
1628860200000|2021-08-13 13:10:00|30006.7|29986.7|30000.6|29980.6|30012.1|29992.1|29999.2|29979.2|460
1628860500000|2021-08-13 13:15:00|30000.8|29980.8|29983.4|29963.4|30000.9|29980.9|29980.3|29960.3|595
1628860800000|2021-08-13 13:20:00|29983.6|29963.6|29991|29971|29993.9|29973.9|29983.6|29963.6|452
1628861100000|2021-08-13 13:25:00|29991.7|29971.7|29993.5|29973.5|29994.3|29974.3|29983.7|29963.7|548
1628861400000|2021-08-13 13:30:00|29994|29974|30002.9|29982.9|30004.2|29984.2|29988.5|29968.5|846
1628861700000|2021-08-13 13:35:00|30003|29983|29998.5|29978.5|30004.6|29984.6|29993.2|29973.2|612
1628862000000|2021-08-13 13:40:00|29998.4|29978.4|29992.7|29972.7|30000.1|29980.1|29991|29971|463
1628862300000|2021-08-13 13:45:00|29992.6|29972.6|29982.5|29962.5|29994.2|29974.2|29982.1|29962.1|535
1628862600000|2021-08-13 13:50:00|29982.4|29962.4|29993.6|29973.6|29993.6|29973.6|29980.7|29960.7|563
1628862900000|2021-08-13 13:55:00|29993.4|29973.4|29992.6|29972.6|29999.5|29979.5|29989|29969|474
1628863200000|2021-08-13 14:00:00|29992.5|29972.5|29985.7|29965.7|29996.6|29976.6|29970.4|29950.4|769
1628863500000|2021-08-13 14:05:00|29985.9|29965.9|29961|29941|29985.9|29965.9|29960.1|29940.1|752
1628863800000|2021-08-13 14:10:00|29960.7|29940.7|29950|29930|29961.7|29941.7|29949|29929|740
1628864100000|2021-08-13 14:15:00|29949.8|29929.8|29923.4|29903.4|29949.9|29929.9|29916.9|29896.9|817
1628864400000|2021-08-13 14:20:00|29923.7|29903.7|29928.1|29908.1|29928.4|29908.4|29917|29897|664
1628864700000|2021-08-13 14:25:00|29928.2|29908.2|29947.6|29927.6|29948.2|29928.2|29927|29907|723
1628865000000|2021-08-13 14:30:00|29946.4|29926.4|29939.5|29919.5|29948.6|29928.6|29938.7|29918.7|672
1628865300000|2021-08-13 14:35:00|29939.2|29919.2|29950.4|29930.4|29955.7|29935.7|29935|29915|645
1628865600000|2021-08-13 14:40:00|29950.5|29930.5|29941.5|29921.5|29953.9|29933.9|29940.2|29920.2|563
1628865900000|2021-08-13 14:45:00|29941.2|29921.2|29936.3|29916.3|29942.2|29922.2|29933.5|29913.5|540
1628866200000|2021-08-13 14:50:00|29935.6|29915.6|29933.3|29913.3|29947.2|29927.2|29932|29912|636
1628866500000|2021-08-13 14:55:00|29932|29912|29932|29912|29934.8|29914.8|29919.8|29899.8|766
1628866800000|2021-08-13 15:00:00|29931.4|29911.4|29911.5|29891.5|29939.9|29919.9|29906.5|29886.5|729
1628867100000|2021-08-13 15:05:00|29911.6|29891.6|29915.9|29895.9|29922.6|29902.6|29911.5|29891.5|564
1628867400000|2021-08-13 15:10:00|29915.3|29895.3|29908|29888|29918.1|29898.1|29904.8|29884.8|499
1628867700000|2021-08-13 15:15:00|29908.1|29888.1|29900|29880|29908.5|29888.5|29898.7|29878.7|542
1628868000000|2021-08-13 15:20:00|29899.8|29879.8|29893.3|29873.3|29901.7|29881.7|29892.1|29872.1|526
1628868300000|2021-08-13 15:25:00|29893.6|29873.6|29901.2|29881.2|29906.8|29886.8|29893.2|29873.2|561
1628868600000|2021-08-13 15:30:00|29900.8|29880.8|29896.6|29876.6|29906.4|29886.4|29895.2|29875.2|528
1628868900000|2021-08-13 15:35:00|29897.2|29877.2|29900.6|29880.6|29900.7|29880.7|29893.6|29873.6|490
1628869200000|2021-08-13 15:40:00|29900.7|29880.7|29897.5|29877.5|29902.7|29882.7|29893.8|29873.8|456
1628869500000|2021-08-13 15:45:00|29897.8|29877.8|29902.5|29882.5|29922.3|29889.9|29895.6|29871.3|478
1628869800000|2021-08-13 15:50:00|29902.7|29882.7|29902|29882|29904.8|29884.8|29898.9|29878.9|447
1628870100000|2021-08-13 15:55:00|29902.3|29882.3|29900.8|29880.8|29908.7|29888.7|29896.7|29876.7|494
1628870400000|2021-08-13 16:00:00|29900.3|29880.3|29921.9|29871.9|29926|29892.3|29897.5|29862.2|565
1628870700000|2021-08-13 16:05:00|29907.8|29887.8|29907.6|29887.6|29925.3|29893.1|29901.7|29864.1|648
1628871000000|2021-08-13 16:10:00|29906.1|29886.1|29893.3|29873.3|29922.7|29889|29890.9|29854.8|584
1628871300000|2021-08-13 16:15:00|29891.7|29871.7|29890.7|29870.7|29894.8|29874.8|29886|29866|430
1628871600000|2021-08-13 16:20:00|29891.5|29871.5|29886.1|29866.1|29903|29873.7|29884|29850.4|472
1628871900000|2021-08-13 16:25:00|29885.3|29865.3|29880.8|29860.8|29887.2|29867.2|29880.1|29860.1|458
1628872200000|2021-08-13 16:30:00|29880.9|29860.9|29877.7|29857.7|29883.1|29863.1|29871.9|29851.9|554
1628872500000|2021-08-13 16:35:00|29876.1|29856.1|29882|29862|29886.6|29866.6|29872.9|29852.9|539
1628872800000|2021-08-13 16:40:00|29881.5|29861.5|29881.1|29861.1|29886.7|29866.7|29877.9|29857.9|465
1628873100000|2021-08-13 16:45:00|29881.5|29861.5|29885.5|29865.5|29887.8|29867.8|29880|29860|450
1628873400000|2021-08-13 16:50:00|29885.9|29865.9|29889.1|29869.1|29890|29870|29884.5|29864.5|375
1628873700000|2021-08-13 16:55:00|29889.2|29869.2|29885.6|29865.6|29889.3|29869.3|29880.7|29860.7|422
1628874000000|2021-08-13 17:00:00|29885.7|29865.7|29886.2|29866.2|29889.8|29869.8|29884|29864|473
1628874300000|2021-08-13 17:05:00|29885.9|29865.9|29890.3|29870.3|29891.6|29871.6|29885.7|29865.7|360
1628874600000|2021-08-13 17:10:00|29890.5|29870.5|29887.1|29867.1|29892.5|29872.5|29885.5|29865.5|346
1628874900000|2021-08-13 17:15:00|29887.2|29867.2|29886.1|29866.1|29888.4|29868.4|29882.2|29862.2|382
1628875200000|2021-08-13 17:20:00|29886.2|29866.2|29886.3|29866.3|29901.2|29870.2|29884.9|29849.9|371
1628875500000|2021-08-13 17:25:00|29886.2|29866.2|29887.7|29867.7|29891.3|29871.3|29882.5|29862.5|365
1628875800000|2021-08-13 17:30:00|29888.4|29868.4|29886.8|29866.8|29891|29871|29885.8|29865.8|354
1628876100000|2021-08-13 17:35:00|29886.7|29866.7|29885.5|29865.5|29888.3|29868.3|29883.5|29863.5|342
1628876400000|2021-08-13 17:40:00|29885.7|29865.7|29887.3|29867.3|29887.6|29867.6|29882.7|29862.7|319
1628876700000|2021-08-13 17:45:00|29886.2|29866.2|29885.2|29865.2|29887.6|29867.6|29882.6|29862.6|325
1628877000000|2021-08-13 17:50:00|29885.3|29865.3|29885.9|29865.9|29887.1|29867.1|29882.8|29862.8|402
1628877300000|2021-08-13 17:55:00|29885.5|29865.5|29887.7|29867.7|29891.5|29871.5|29885.3|29865.3|321
1628877600000|2021-08-13 18:00:00|29887.8|29867.8|29889.2|29869.2|29890|29870|29886.5|29866.5|336
1628877900000|2021-08-13 18:05:00|29888.9|29868.9|29887.2|29867.2|29891|29871|29886.1|29866.1|281
1628878200000|2021-08-13 18:10:00|29887.1|29867.1|29886.7|29866.7|29889.1|29869.1|29884.5|29864.5|316
1628878500000|2021-08-13 18:15:00|29886.8|29866.8|29886.9|29866.9|29889.1|29869.1|29884.3|29864.3|301
1628878800000|2021-08-13 18:20:00|29887.1|29867.1|29891|29871|29905.3|29872.1|29885.2|29854.3|391
1628879100000|2021-08-13 18:25:00|29890.6|29870.6|29889.5|29869.5|29905.3|29871.5|29887.4|29853.3|343
1628879400000|2021-08-13 18:30:00|29890.1|29870.1|29891.5|29871.5|29905.9|29872.8|29887.3|29853.1|292
1628879700000|2021-08-13 18:35:00|29891.6|29871.6|29892.2|29872.2|29907.5|29874.3|29888.2|29851.8|374
1628880000000|2021-08-13 18:40:00|29890.9|29870.9|29893.8|29873.8|29906.6|29873.8|29886.3|29851.6|455
1628880300000|2021-08-13 18:45:00|29894.5|29874.5|29906.4|29856.4|29913.5|29878.1|29888|29853.9|496
1628880600000|2021-08-13 18:50:00|29891.7|29871.7|29913.4|29863.4|29913.7|29879.8|29890.8|29858.8|452
1628880900000|2021-08-13 18:55:00|29913.5|29863.5|29906.6|29856.6|29914.2|29879.9|29892|29856.5|517
1628881200000|2021-08-13 19:00:00|29907.4|29857.4|29910.3|29860.3|29911.8|29876.9|29891.9|29855.8|432
1628881500000|2021-08-13 19:05:00|29910.2|29860.2|29908.4|29858.4|29911.6|29876.1|29892.5|29856.2|333
1628881800000|2021-08-13 19:10:00|29908.2|29858.2|29894.2|29874.2|29910.2|29875.8|29892.9|29857.2|261
1628882100000|2021-08-13 19:15:00|29893.9|29873.9|29905.9|29855.9|29909|29875.1|29891.2|29854.3|293
1628882400000|2021-08-13 19:20:00|29905.7|29855.7|29902.2|29852.2|29907.3|29873.1|29886.9|29851.3|344
1628882700000|2021-08-13 19:25:00|29902.1|29852.1|29894.8|29844.8|29902.6|29869.6|29874.1|29836.7|561
1628883000000|2021-08-13 19:30:00|29894.5|29844.5|29893.4|29843.4|29899.7|29858.8|29878.7|29843.3|422
1628883300000|2021-08-13 19:35:00|29893.9|29843.9|29895.6|29845.6|29898.2|29862.8|29879.4|29838.6|358
1628883600000|2021-08-13 19:40:00|29895.2|29845.2|29902.6|29852.6|29904.1|29868.6|29882.9|29845|385
1628883900000|2021-08-13 19:45:00|29902.4|29852.4|29899.4|29849.4|29903|29853|29892.3|29842.3|397
1628884200000|2021-08-13 19:50:00|29898.7|29848.7|29886.4|29836.4|29902.1|29852.1|29885.1|29835.1|442
1628884500000|2021-08-13 19:55:00|29888.1|29838.1|29893.4|29843.4|29900.3|29850.3|29886.3|29836.3|650
1628884800000|2021-08-13 20:00:00|29893.5|29843.5|29901.5|29851.5|29906.3|29856.3|29893|29843|488
1628885100000|2021-08-13 20:05:00|29902.6|29852.6|29901.4|29851.4|29906.4|29856.4|29895|29845|246
1628885400000|2021-08-13 20:10:00|29901.6|29851.6|29895.3|29845.3|29905.1|29855.1|29893.3|29843.3|274
1628885700000|2021-08-13 20:15:00|29895.2|29845.2|29897.4|29847.4|29903.6|29853.6|29890.6|29840.6|225
1628886000000|2021-08-13 20:20:00|29897.5|29847.5|29900.2|29850.2|29902.8|29852.8|29891.9|29841.9|261
1628886300000|2021-08-13 20:25:00|29900.5|29850.5|29899.3|29849.3|29902.6|29852.6|29888.3|29838.3|245
1628886600000|2021-08-13 20:30:00|29899|29849|29895.2|29845.2|29902.2|29852.2|29890.3|29840.3|222
1628886900000|2021-08-13 20:35:00|29894.9|29844.9|29899.3|29849.3|29901.5|29851.5|29887.7|29837.7|247
1628887200000|2021-08-13 20:40:00|29899.5|29849.5|29895.4|29845.4|29917.8|29852.1|29884.1|29828.8|234
1628887500000|2021-08-13 20:45:00|29896.2|29846.2|29921.5|29823.2|29930.2|29865.9|29884.7|29810.3|310
1628887800000|2021-08-13 20:50:00|29923.8|29841.2|29919|29812|29947.2|29862.8|29895.2|29799.7|388
1628888100000|2021-08-13 20:55:00|29918.9|29811.9|29918.1|29811.1|29937.3|29830.3|29911.9|29804.9|315
1629057600000|2021-08-15 20:00:00|29944.4|29837.4|29965.4|29864|29965.4|29864|29944.4|29827.4|3
1629060900000|2021-08-15 20:55:00|29950|29828|29950|29828|29950|29828|29950|29828|1
1629061200000|2021-08-15 21:00:00|29960|29851.4|29942.3|29872.3|29960|29882.9|29942.3|29835|14
1629061500000|2021-08-15 21:05:00|29936.5|29866.5|29942.3|29872.3|29952|29872.3|29929.8|29834|27
1629061800000|2021-08-15 21:10:00|29938.5|29868.5|29930.7|29860.7|29942.3|29872.3|29923.6|29853.6|54
1629062100000|2021-08-15 21:15:00|29930.3|29860.3|29926.2|29856.2|29937.9|29867.9|29926.2|29856.2|68
1629062400000|2021-08-15 21:20:00|29926.4|29856.4|29927.9|29857.9|29941.8|29871.8|29924.4|29835.4|77
1629062700000|2021-08-15 21:25:00|29927.8|29857.8|29928.3|29858.3|29938.1|29868.1|29926.2|29856.2|64
1629063000000|2021-08-15 21:30:00|29928.4|29858.4|29927.4|29857.4|29941.7|29871.7|29924.4|29854.4|108
1629063300000|2021-08-15 21:35:00|29927.1|29857.1|29927|29857|29941.7|29871.7|29922.7|29852.7|134
1629063600000|2021-08-15 21:40:00|29927.2|29857.2|29930.9|29860.9|29932.4|29862.4|29926.4|29856.4|74
1629063900000|2021-08-15 21:45:00|29928.4|29858.4|29931|29861|29942.6|29872.6|29922.3|29834.3|132
1629064200000|2021-08-15 21:50:00|29928.5|29858.5|29934|29864|29949.6|29868.2|29924|29840.5|98
1629064500000|2021-08-15 21:55:00|29931.6|29861.6|29934.3|29864.3|29946.6|29876.6|29926.9|29835.9|51
1629064800000|2021-08-15 22:00:00|29932.5|29862.5|29916.8|29846.8|29943|29862.5|29911.5|29826.9|445
1629065100000|2021-08-15 22:05:00|29929.4|29830.8|29917.2|29847.2|29933.1|29849.7|29912.9|29828.5|245
1629065400000|2021-08-15 22:10:00|29917.3|29847.3|29943.1|29832.6|29948.4|29859.8|29914.9|29787.9|179
1629065700000|2021-08-15 22:15:00|29939.6|29821.7|29918|29857.3|29942.2|29869.4|29905.7|29803.7|235
1629066000000|2021-08-15 22:20:00|29931.2|29865.2|29924.9|29867.9|29937.8|29872.1|29911.7|29850.8|150
1629066300000|2021-08-15 22:25:00|29927.7|29868.8|29935|29870.1|29943.6|29875.3|29911.2|29851.6|256
1629066600000|2021-08-15 22:30:00|29933.9|29869.9|29936.4|29869.9|29949.1|29877.6|29917.6|29858.2|297
1629066900000|2021-08-15 22:35:00|29935.9|29871.4|29926.1|29861.5|29947.2|29877.3|29915.7|29857.7|175
1629067200000|2021-08-15 22:40:00|29927.7|29864.4|29944.3|29872.8|29944.6|29875.7|29915.8|29855.2|193
1629067500000|2021-08-15 22:45:00|29934.1|29869.5|29922.2|29865.3|29947.9|29876.4|29919.7|29851.1|202
1629067800000|2021-08-15 22:50:00|29922.8|29865.5|29931.9|29870.9|29944.1|29873|29915.1|29860.5|225
1629068100000|2021-08-15 22:55:00|29934.6|29871.4|29922.6|29870.4|29945.7|29874.5|29915.8|29864.3|243
1629068400000|2021-08-15 23:00:00|29921.1|29871.1|29922|29869.1|29926.1|29874.5|29916.5|29866.5|218
1629068700000|2021-08-15 23:05:00|29923.2|29868.6|29916.4|29865.5|29924.9|29870.5|29911.9|29860.6|257
1629069000000|2021-08-15 23:10:00|29916.1|29866.1|29917.3|29867.3|29920.4|29868|29911.6|29861.6|203
1629069300000|2021-08-15 23:15:00|29916.1|29866.1|29917.4|29867.4|29921|29869.5|29912.5|29862.5|194
1629069600000|2021-08-15 23:20:00|29918.6|29868.6|29921.3|29866.4|29925.5|29872.8|29915.5|29865.5|190
1629069900000|2021-08-15 23:25:00|29921.9|29867.7|29917|29867|29923.8|29872.1|29913.2|29863.2|168
1629070200000|2021-08-15 23:30:00|29917.2|29867.2|29923.9|29867.8|29923.9|29871.3|29915|29865|215
1629070500000|2021-08-15 23:35:00|29921.6|29866.2|29919.4|29867.6|29925.1|29872.1|29912.2|29862.2|196
1629070800000|2021-08-15 23:40:00|29919.7|29867.4|29923.2|29873.2|29927|29873.2|29916.7|29866.7|266
1629071100000|2021-08-15 23:45:00|29920.3|29870.3|29920.3|29870.3|29928.4|29874.9|29917.4|29867.4|219
1629071400000|2021-08-15 23:50:00|29919.7|29869.7|29922.5|29872.5|29929.7|29875.1|29919.7|29868.3|217
1629071700000|2021-08-15 23:55:00|29924.6|29874.6|29919.3|29869.3|29928.6|29875.8|29915.4|29865.4|196
1629072000000|2021-08-16 00:00:00|29919.5|29869.5|29894.5|29833.6|29922.1|29870.1|29886.9|29827.6|438
1629072300000|2021-08-16 00:05:00|29897.9|29834.1|29912.8|29862.8|29914.3|29864.3|29886.6|29832|357
1629072600000|2021-08-16 00:10:00|29912.7|29862.7|29913.8|29863.8|29915.6|29865.6|29908.5|29858.5|345
1629072900000|2021-08-16 00:15:00|29913.9|29863.9|29905.5|29855.5|29915.2|29865.2|29904.2|29854.2|394
1629073200000|2021-08-16 00:20:00|29905.9|29855.9|29910.1|29860.1|29910.7|29860.7|29905.5|29855.5|243
1629073500000|2021-08-16 00:25:00|29910.3|29860.3|29909.3|29859.3|29912.8|29862.8|29907|29857|241
1629073800000|2021-08-16 00:30:00|29909.7|29859.7|29912.2|29862.2|29913.6|29863.6|29904.6|29854.6|294
1629074100000|2021-08-16 00:35:00|29911.8|29861.8|29915|29865|29915.7|29865.7|29909.1|29859.1|236
1629074400000|2021-08-16 00:40:00|29915.1|29865.1|29909.3|29859.3|29915.9|29865.9|29905.9|29855.9|263
1629074700000|2021-08-16 00:45:00|29908.8|29858.8|29906.4|29856.4|29911|29861|29902.7|29852.7|252
1629075000000|2021-08-16 00:50:00|29906.6|29856.6|29910.2|29860.2|29912.8|29862.8|29905.8|29855.8|423
1629075300000|2021-08-16 00:55:00|29908.9|29858.9|29906.1|29856.1|29911.3|29861.3|29902.6|29852.6|367
1629075600000|2021-08-16 01:00:00|29906|29856|29908.7|29858.7|29909.5|29859.5|29902.1|29852.1|423
1629075900000|2021-08-16 01:05:00|29908.2|29858.2|29907.8|29857.8|29910.2|29860.2|29900.6|29850.6|356
1629076200000|2021-08-16 01:10:00|29907.9|29857.9|29904|29854|29907.9|29857.9|29896.9|29846.9|285
1629076500000|2021-08-16 01:15:00|29903.9|29853.9|29903.6|29853.6|29904.7|29854.7|29896.9|29846.9|314
1629076800000|2021-08-16 01:20:00|29903.1|29853.1|29903.4|29853.4|29904.2|29854.2|29899.3|29849.3|264
1629077100000|2021-08-16 01:25:00|29903.3|29853.3|29900|29850|29904.5|29854.5|29897.3|29847.3|247
1629077400000|2021-08-16 01:30:00|29900.2|29850.2|29900.2|29850.2|29903|29853|29897.2|29847.2|357
1629077700000|2021-08-16 01:35:00|29900.4|29850.4|29900.8|29850.8|29902.5|29852.5|29897.1|29847.1|306
1629078000000|2021-08-16 01:40:00|29901.2|29851.2|29895.5|29845.5|29901.8|29851.8|29892|29842|354
1629078300000|2021-08-16 01:45:00|29896.2|29846.2|29893.5|29843.5|29898.9|29848.9|29891.9|29841.9|335
1629078600000|2021-08-16 01:50:00|29892.6|29842.6|29896.1|29846.1|29897.6|29847.6|29889.9|29839.9|305
1629078900000|2021-08-16 01:55:00|29896.4|29846.4|29898.9|29848.9|29899.9|29849.9|29891.9|29841.9|346
1629079200000|2021-08-16 02:00:00|29898.7|29848.7|29894.3|29844.3|29904.5|29854.5|29893.9|29843.9|388
1629079500000|2021-08-16 02:05:00|29894.2|29844.2|29896.2|29846.2|29899.4|29849.4|29892|29842|364
1629079800000|2021-08-16 02:10:00|29895.9|29845.9|29896|29846|29898.1|29848.1|29890.1|29840.1|322
1629080100000|2021-08-16 02:15:00|29896.3|29846.3|29901.5|29851.5|29901.5|29851.5|29894.4|29844.4|261
1629080400000|2021-08-16 02:20:00|29900.4|29850.4|29902.7|29852.7|29903.5|29853.5|29895.7|29845.7|281
1629080700000|2021-08-16 02:25:00|29902.3|29852.3|29904.3|29854.3|29904.7|29854.7|29897.3|29847.3|307
1629081000000|2021-08-16 02:30:00|29901.5|29851.5|29901.6|29851.6|29906|29856|29896.7|29846.7|277
1629081300000|2021-08-16 02:35:00|29901.4|29851.4|29902.9|29852.9|29905.1|29855.1|29898.3|29848.3|290
1629081600000|2021-08-16 02:40:00|29903.1|29853.1|29905.2|29855.2|29906.2|29856.2|29899.2|29849.2|237
1629081900000|2021-08-16 02:45:00|29905.3|29855.3|29900.5|29850.5|29905.5|29855.5|29897.8|29847.8|289
1629082200000|2021-08-16 02:50:00|29900.2|29850.2|29899.8|29849.8|29902.6|29852.6|29895.5|29845.5|272
1629082500000|2021-08-16 02:55:00|29900.5|29850.5|29900.5|29850.5|29904.4|29854.4|29898.3|29848.3|277
1629082800000|2021-08-16 03:00:00|29902|29852|29908.4|29858.4|29909.5|29859.5|29901.1|29851.1|297
1629083100000|2021-08-16 03:05:00|29908.2|29858.2|29911.9|29861.9|29914.3|29864.3|29906.6|29856.6|340
1629083400000|2021-08-16 03:10:00|29911.7|29861.7|29912.4|29862.4|29916.4|29866.4|29909.4|29859.4|333
1629083700000|2021-08-16 03:15:00|29913.7|29863.7|29911.5|29861.5|29918|29868|29910.3|29860.3|355
1629084000000|2021-08-16 03:20:00|29913.2|29863.2|29915|29865|29917.3|29867.3|29910.6|29860.6|362
1629084300000|2021-08-16 03:25:00|29916.2|29866.2|29913|29863|29917.5|29867.5|29910.9|29860.9|297
1629084600000|2021-08-16 03:30:00|29912.2|29862.2|29919.5|29869.5|29920|29870|29908.9|29858.9|311
1629084900000|2021-08-16 03:35:00|29919|29869|29917.5|29867.5|29920.1|29870.1|29914.1|29864.1|250
1629085200000|2021-08-16 03:40:00|29918.9|29868.9|29917.8|29867.8|29920.8|29870.8|29913.7|29863.7|239
1629085500000|2021-08-16 03:45:00|29917.4|29867.4|29916.1|29866.1|29919.2|29869.2|29913.3|29863.3|289
1629085800000|2021-08-16 03:50:00|29914.3|29864.3|29918.9|29868.9|29920.1|29870.1|29912|29862|296
1629086100000|2021-08-16 03:55:00|29919|29869|29918.6|29868.6|29920.2|29870.2|29913.9|29863.9|282
1629086400000|2021-08-16 04:00:00|29919.1|29869.1|29917.1|29867.1|29920.8|29870.8|29915.5|29865.5|250
1629086700000|2021-08-16 04:05:00|29917.9|29867.9|29918.8|29868.8|29921.5|29871.5|29915.2|29865.2|233
1629087000000|2021-08-16 04:10:00|29919|29869|29918.2|29868.2|29920.8|29870.8|29912.9|29862.9|226
1629087300000|2021-08-16 04:15:00|29917.6|29867.6|29914.4|29864.4|29919.9|29869.9|29912.2|29862.2|176
1629087600000|2021-08-16 04:20:00|29914.5|29864.5|29915.1|29865.1|29919.3|29869.3|29911.4|29861.4|213
1629087900000|2021-08-16 04:25:00|29915.4|29865.4|29917|29867|29920.1|29870.1|29912.6|29862.6|243
1629088200000|2021-08-16 04:30:00|29916.8|29866.8|29909.8|29859.8|29920.7|29870.7|29908.1|29858.1|848
1629088500000|2021-08-16 04:35:00|29910|29860|29910|29860|29913.2|29863.2|29907|29857|983
1629088800000|2021-08-16 04:40:00|29909.4|29859.4|29911.2|29861.2|29913.1|29863.1|29907.2|29857.2|1002
1629089100000|2021-08-16 04:45:00|29911.8|29861.8|29911.1|29861.1|29914.1|29864.1|29908.7|29858.7|981
1629089400000|2021-08-16 04:50:00|29911|29861|29907.6|29857.6|29912.5|29862.5|29905.3|29855.3|1028
1629089700000|2021-08-16 04:55:00|29907.3|29857.3|29907.5|29857.5|29909.4|29859.4|29904.7|29854.7|1008
1629090000000|2021-08-16 05:00:00|29907.8|29857.8|29911.7|29861.7|29913.4|29863.4|29907.7|29857.7|947
1629090300000|2021-08-16 05:05:00|29911.4|29861.4|29913.1|29863.1|29914.6|29864.6|29910.3|29860.3|991
1629090600000|2021-08-16 05:10:00|29912.9|29862.9|29916.6|29866.6|29917.7|29867.7|29911.9|29861.9|982
1629090900000|2021-08-16 05:15:00|29916.9|29866.9|29916.2|29866.2|29918.6|29868.6|29913.8|29863.8|983
1629091200000|2021-08-16 05:20:00|29916|29866|29914.8|29864.8|29916.7|29866.7|29912.4|29862.4|819
1629091500000|2021-08-16 05:25:00|29914.9|29864.9|29915.8|29865.8|29917.7|29867.7|29913.5|29863.5|274
1629091800000|2021-08-16 05:30:00|29914.3|29864.3|29914.7|29864.7|29918.6|29868.6|29913.8|29863.8|330
1629092100000|2021-08-16 05:35:00|29914.8|29864.8|29918.7|29868.7|29920.9|29870.9|29914.8|29864.8|358
1629092400000|2021-08-16 05:40:00|29918.9|29868.9|29923.5|29873.5|29925.1|29875.1|29918.1|29868.1|312
1629092700000|2021-08-16 05:45:00|29923.4|29873.4|29924.7|29874.7|29927.1|29877.1|29922.6|29872.6|312
1629093000000|2021-08-16 05:50:00|29924.5|29874.5|29926.5|29876.5|29927|29877|29921.6|29871.6|352
1629093300000|2021-08-16 05:55:00|29926.6|29876.6|29933.1|29883.1|29933.1|29883.1|29923.4|29873.4|375
1629093600000|2021-08-16 06:00:00|29930.8|29880.8|29921.1|29871.1|29930.8|29889|29902.4|29866.7|460
1629093900000|2021-08-16 06:05:00|29920.6|29870.6|29925.9|29875.9|29928.7|29891|29906.5|29870.3|479
1629094200000|2021-08-16 06:10:00|29926.2|29876.2|29928.4|29878.4|29930.9|29897|29909.3|29872|439
1629094500000|2021-08-16 06:15:00|29928.1|29878.1|29925.7|29875.7|29929.2|29895|29908.6|29874|394
1629094800000|2021-08-16 06:20:00|29925.8|29875.8|29921.6|29871.6|29927|29892.4|29907.6|29870.8|354
1629095100000|2021-08-16 06:25:00|29923.3|29873.3|29916.3|29866.3|29925.6|29889.6|29899.7|29863.6|502
1629095400000|2021-08-16 06:30:00|29915.9|29865.9|29903.8|29883.8|29916.4|29886.3|29895.4|29865.9|601
1629095700000|2021-08-16 06:35:00|29903.9|29883.9|29916.3|29896.3|29918.9|29898.9|29903.9|29883.9|429
1629096000000|2021-08-16 06:40:00|29916.8|29896.8|29909.4|29889.4|29919.9|29899.9|29908|29888|435
1629096300000|2021-08-16 06:45:00|29909.6|29889.6|29915.9|29895.9|29919.2|29899.2|29907.1|29887.1|526
1629096600000|2021-08-16 06:50:00|29915.6|29895.6|29934.1|29914.1|30015.8|29914.7|29912.1|29887.6|639
1629096900000|2021-08-16 06:55:00|29934.6|29914.6|29925|29905|29935.8|29915.8|29920.8|29900.8|617
1629097200000|2021-08-16 07:00:00|29924.6|29904.6|29911.2|29891.2|29929.6|29909.6|29907.6|29887.6|652
1629097500000|2021-08-16 07:05:00|29911.1|29891.1|29904.9|29884.9|29914.6|29894.6|29903.6|29883.6|586
1629097800000|2021-08-16 07:10:00|29904.2|29884.2|29897|29877|29910.2|29890.2|29895.9|29875.9|620
1629098100000|2021-08-16 07:15:00|29896.2|29876.2|29900.2|29880.2|29916.1|29885|29894.8|29865.3|732
1629098400000|2021-08-16 07:20:00|29899.6|29879.6|29900.2|29880.2|29903.5|29883.5|29888.9|29868.9|744
1629098700000|2021-08-16 07:25:00|29900.1|29880.1|29871.5|29851.5|29900.1|29880.1|29868.6|29848.6|685
1629099000000|2021-08-16 07:30:00|29869.5|29849.5|29854.3|29834.3|29871.2|29851.2|29851.6|29831.6|636
1629099300000|2021-08-16 07:35:00|29854.5|29834.5|29856.2|29836.2|29858.1|29838.1|29851.8|29831.8|545
1629099600000|2021-08-16 07:40:00|29856.1|29836.1|29870.4|29850.4|29892.5|29855.4|29854.7|29834.2|655
1629099900000|2021-08-16 07:45:00|29869|29849|29900|29850|29900.7|29865.5|29864.1|29843.4|766
1629100200000|2021-08-16 07:50:00|29898.8|29848.8|29887.3|29867.3|29900.9|29875.2|29883|29848.7|598
1629100500000|2021-08-16 07:55:00|29887|29867|29875.9|29855.9|29892|29872|29874.6|29854.6|688
1629100800000|2021-08-16 08:00:00|29876.4|29856.4|29871.9|29851.9|29910|29863.9|29871.9|29846.4|542
1629101100000|2021-08-16 08:05:00|29872.2|29852.2|29865.1|29845.1|29872.9|29852.9|29863.9|29843.9|609
1629101400000|2021-08-16 08:10:00|29865.4|29845.4|29873.5|29853.5|29874.3|29854.3|29864|29844|540
1629101700000|2021-08-16 08:15:00|29873.6|29853.6|29873.9|29853.9|29877.9|29857.9|29867.8|29847.8|519
1629102000000|2021-08-16 08:20:00|29873.5|29853.5|29864.4|29844.4|29875.3|29855.3|29861.9|29841.9|477
1629102300000|2021-08-16 08:25:00|29864.7|29844.7|29870.2|29850.2|29871.8|29851.8|29862.1|29842.1|568
1629102600000|2021-08-16 08:30:00|29870.6|29850.6|29862.2|29842.2|29871.2|29851.2|29860|29840|517
1629102900000|2021-08-16 08:35:00|29862.7|29842.7|29853.3|29833.3|29862.7|29842.7|29850.2|29830.2|538
1629103200000|2021-08-16 08:40:00|29853.4|29833.4|29853.4|29833.4|29858.5|29838.5|29850|29830|547
1629103500000|2021-08-16 08:45:00|29853.2|29833.2|29858.7|29838.7|29859.1|29839.1|29852.3|29832.3|500
1629103800000|2021-08-16 08:50:00|29859.3|29839.3|29860.7|29840.7|29861.4|29841.4|29851.5|29831.5|577
1629104100000|2021-08-16 08:55:00|29860.6|29840.6|29858.6|29838.6|29863.1|29843.1|29857.4|29837.4|540
1629104400000|2021-08-16 09:00:00|29858.7|29838.7|29857.5|29837.5|29860|29840|29855.4|29835.4|361
1629104700000|2021-08-16 09:05:00|29857.4|29837.4|29861.6|29841.6|29862|29842|29854.2|29834.2|432
1629105000000|2021-08-16 09:10:00|29861.5|29841.5|29851.7|29831.7|29862.1|29842.1|29843.9|29823.9|533
1629105300000|2021-08-16 09:15:00|29851.4|29831.4|29859.6|29839.6|29859.6|29839.6|29849.9|29829.9|461
1629105600000|2021-08-16 09:20:00|29859.3|29839.3|29852.7|29832.7|29861.1|29841.1|29849.3|29829.3|462
1629105900000|2021-08-16 09:25:00|29852.8|29832.8|29862.2|29842.2|29863.1|29843.1|29852|29832|488
1629106200000|2021-08-16 09:30:00|29862.8|29842.8|29861.3|29841.3|29866.7|29846.7|29857.7|29837.7|596
1629106500000|2021-08-16 09:35:00|29861.1|29841.1|29863.5|29843.5|29866.8|29846.8|29857.3|29837.3|511
1629106800000|2021-08-16 09:40:00|29863.2|29843.2|29869|29849|29890.8|29851.5|29859.6|29837.2|608
1629107100000|2021-08-16 09:45:00|29869.4|29849.4|29862.8|29842.8|29873.9|29853.9|29860.4|29840.4|647
1629107400000|2021-08-16 09:50:00|29862.6|29842.6|29868|29848|29870.2|29850.2|29859.5|29839.5|558
1629107700000|2021-08-16 09:55:00|29867.6|29847.6|29878.3|29858.3|29901.6|29863.5|29861.7|29841.7|457
1629108000000|2021-08-16 10:00:00|29878.4|29858.4|29867.2|29847.2|29879|29859|29862.1|29842.1|575
1629108300000|2021-08-16 10:05:00|29867.1|29847.1|29860.9|29840.9|29870.2|29850.2|29854|29834|536
1629108600000|2021-08-16 10:10:00|29860.8|29840.8|29870.1|29850.1|29875.4|29855.4|29853.6|29833.6|543
1629108900000|2021-08-16 10:15:00|29870.8|29850.8|29865|29845|29875|29855|29860.7|29840.7|523
1629109200000|2021-08-16 10:20:00|29865.1|29845.1|29859.8|29839.8|29869.1|29849.1|29853.8|29833.8|552
1629109500000|2021-08-16 10:25:00|29859.6|29839.6|29858.3|29838.3|29859.7|29839.7|29850.2|29830.2|498
1629109800000|2021-08-16 10:30:00|29858.6|29838.6|29845.1|29825.1|29859.5|29839.5|29843.9|29823.9|560
1629110100000|2021-08-16 10:35:00|29845.6|29825.6|29854.1|29834.1|29856|29836|29844.4|29824.4|537
1629110400000|2021-08-16 10:40:00|29854.3|29834.3|29861.1|29841.1|29861.7|29841.7|29851.6|29831.6|464
1629110700000|2021-08-16 10:45:00|29861.3|29841.3|29879.4|29859.4|29880.8|29860.8|29860.4|29840.4|489
1629111000000|2021-08-16 10:50:00|29879.9|29859.9|29879.2|29859.2|29884.1|29864.1|29878.5|29858.5|419
1629111300000|2021-08-16 10:55:00|29879.9|29859.9|29864.8|29844.8|29881.2|29861.2|29864.2|29844.2|528
1629111600000|2021-08-16 11:00:00|29863.1|29843.1|29864.3|29844.3|29867.9|29847.9|29855.8|29835.8|460
1629111900000|2021-08-16 11:05:00|29864.9|29844.9|29865.9|29845.9|29881.6|29849.3|29863.3|29831.6|435
1629112200000|2021-08-16 11:10:00|29866|29846|29876.2|29856.2|29878.7|29858.7|29866|29846|432
1629112500000|2021-08-16 11:15:00|29876.5|29856.5|29877|29857|29878.1|29858.1|29871.9|29851.9|422
1629112800000|2021-08-16 11:20:00|29877.2|29857.2|29878.9|29858.9|29880.7|29860.7|29876|29856|423
1629113100000|2021-08-16 11:25:00|29879.1|29859.1|29884.6|29864.6|29886.5|29866.5|29874|29854|595
1629113400000|2021-08-16 11:30:00|29884.5|29864.5|29886.6|29866.6|29890|29870|29880.3|29860.3|567
1629113700000|2021-08-16 11:35:00|29886.4|29866.4|29884.8|29864.8|29889.3|29869.3|29883.4|29863.4|550
1629114000000|2021-08-16 11:40:00|29884.5|29864.5|29881.1|29861.1|29885.2|29865.2|29879|29859|462
1629114300000|2021-08-16 11:45:00|29881.4|29861.4|29886.5|29866.5|29892.7|29872.7|29881|29861|531
1629114600000|2021-08-16 11:50:00|29886.4|29866.4|29888.7|29868.7|29895|29875|29885.2|29865.2|517
1629114900000|2021-08-16 11:55:00|29888.6|29868.6|29902.8|29882.8|29903.5|29883.5|29886.6|29866.6|628
1629115200000|2021-08-16 12:00:00|29903.3|29883.3|29902.3|29882.3|29910.9|29890.9|29893.7|29873.7|849
1629115500000|2021-08-16 12:05:00|29900.8|29880.8|29904.8|29884.8|29910|29890|29900.8|29880.8|704
1629115800000|2021-08-16 12:10:00|29905|29885|29900.6|29880.6|29908.7|29888.7|29899.4|29879.4|631
1629116100000|2021-08-16 12:15:00|29901.8|29881.8|29902.5|29882.5|29907.4|29887.4|29898.9|29878.9|537
1629116400000|2021-08-16 12:20:00|29902.4|29882.4|29911.4|29891.4|29912.4|29892.4|29898.6|29878.6|604
1629116700000|2021-08-16 12:25:00|29911.8|29891.8|29921.9|29901.9|29941.5|29916.3|29904.1|29880.1|808
1629117000000|2021-08-16 12:30:00|29934.9|29884.9|29924.1|29874.1|29940.3|29902.7|29908.2|29870.4|787
1629117300000|2021-08-16 12:35:00|29925.4|29875.4|29931.6|29911.6|29946|29912.5|29921.5|29871.5|735
1629117600000|2021-08-16 12:40:00|29930.5|29910.5|29905.8|29885.8|29931.8|29911.8|29899.4|29867.9|671
1629117900000|2021-08-16 12:45:00|29906.2|29886.2|29904.2|29884.2|29907.5|29887.5|29900.7|29880.7|595
1629118200000|2021-08-16 12:50:00|29903.4|29883.4|29904.7|29884.7|29918.8|29887.5|29899.2|29868.5|638
1629118500000|2021-08-16 12:55:00|29904.8|29884.8|29900.3|29880.3|29906.2|29886.2|29898.9|29878.9|561
1629118800000|2021-08-16 13:00:00|29900.6|29880.6|29901.4|29881.4|29903.5|29883.5|29894.7|29874.7|626
1629119100000|2021-08-16 13:05:00|29900.9|29880.9|29882.3|29862.3|29908.4|29888.4|29882.2|29862.2|625
1629119400000|2021-08-16 13:10:00|29882.5|29862.5|29865.4|29845.4|29882.5|29862.5|29860.5|29840.5|653
1629119700000|2021-08-16 13:15:00|29865.3|29845.3|29854.3|29834.3|29867|29847|29850.1|29830.1|728
1629120000000|2021-08-16 13:20:00|29855.7|29835.7|29844.2|29824.2|29866.2|29846.2|29844.2|29824.2|672
1629120300000|2021-08-16 13:25:00|29844|29824|29854.7|29834.7|29863.1|29843.1|29841.7|29821.7|588
1629120600000|2021-08-16 13:30:00|29854.6|29834.6|29863.1|29843.1|29868.3|29848.3|29847.7|29827.7|680
1629120900000|2021-08-16 13:35:00|29863|29843|29856.5|29836.5|29866.6|29846.6|29851.4|29831.4|721
1629121200000|2021-08-16 13:40:00|29854.9|29834.9|29865.6|29845.6|29873.1|29853.1|29854|29834|604
1629121500000|2021-08-16 13:45:00|29865|29845|29858.9|29838.9|29868.1|29848.1|29856.9|29836.9|715
1629121800000|2021-08-16 13:50:00|29859|29839|29870.5|29850.5|29875.5|29855.5|29857.9|29837.9|718
1629122100000|2021-08-16 13:55:00|29870.3|29850.3|29886|29866|29893.7|29873.7|29869.9|29849.9|802
1629122400000|2021-08-16 14:00:00|29885.4|29865.4|29876.9|29856.9|29891.3|29871.3|29876.1|29856.1|735
1629122700000|2021-08-16 14:05:00|29877.2|29857.2|29862.3|29842.3|29878.8|29858.8|29860.2|29840.2|662
1629123000000|2021-08-16 14:10:00|29862.7|29842.7|29849|29829|29865.9|29845.9|29846.8|29826.8|677
1629123300000|2021-08-16 14:15:00|29850.2|29830.2|29857.4|29837.4|29859.5|29839.5|29845.3|29825.3|655
1629123600000|2021-08-16 14:20:00|29857.7|29837.7|29864.2|29844.2|29876.2|29856.2|29855.7|29835.7|696
1629123900000|2021-08-16 14:25:00|29864.1|29844.1|29860.2|29840.2|29874.1|29854.1|29850.9|29830.9|574
1629124200000|2021-08-16 14:30:00|29860.3|29840.3|29854.8|29834.8|29862.9|29842.9|29849|29829|625
1629124500000|2021-08-16 14:35:00|29854.4|29834.4|29838.3|29818.3|29855.9|29835.9|29837.3|29817.3|669
1629124800000|2021-08-16 14:40:00|29838.5|29818.5|29831.4|29811.4|29839.8|29819.8|29830.2|29810.2|619
1629125100000|2021-08-16 14:45:00|29831.1|29811.1|29832.8|29812.8|29835.7|29815.7|29827.3|29807.3|554
1629125400000|2021-08-16 14:50:00|29832.6|29812.6|29814.4|29794.4|29834.1|29814.1|29813|29793|781
1629125700000|2021-08-16 14:55:00|29814.7|29794.7|29824.6|29804.6|29833.2|29813.2|29814.1|29794.1|679
1629126000000|2021-08-16 15:00:00|29823.8|29803.8|29830.4|29810.4|29833|29813|29802|29782|721
1629126300000|2021-08-16 15:05:00|29830.1|29810.1|29829.8|29809.8|29835.4|29815.4|29828.4|29808.4|561
1629126600000|2021-08-16 15:10:00|29829.7|29809.7|29828.2|29808.2|29836.2|29816.2|29824.2|29804.2|530
1629126900000|2021-08-16 15:15:00|29827.7|29807.7|29822.9|29802.9|29828.9|29808.9|29815.5|29795.5|589
1629127200000|2021-08-16 15:20:00|29823.4|29803.4|29823.7|29803.7|29825.3|29805.3|29819.9|29799.9|424
1629127500000|2021-08-16 15:25:00|29823.8|29803.8|29837|29817|29864.1|29829.7|29816.4|29796.4|594
1629127800000|2021-08-16 15:30:00|29838|29818|29834.4|29814.4|29862.8|29827.7|29833.4|29808.6|723
1629128100000|2021-08-16 15:35:00|29834.2|29814.2|29840.3|29820.3|29843.9|29823.9|29829.8|29809.8|582
1629128400000|2021-08-16 15:40:00|29839.5|29819.5|29848.9|29828.9|29861.6|29841.6|29839.1|29819.1|639
1629128700000|2021-08-16 15:45:00|29849.7|29829.7|29855.4|29835.4|29856.1|29836.1|29847.9|29827.9|523
1629129000000|2021-08-16 15:50:00|29855|29835|29855.7|29835.7|29857.7|29837.7|29851.6|29831.6|505
1629129300000|2021-08-16 15:55:00|29855.6|29835.6|29841.1|29821.1|29862.5|29837.7|29838.8|29810.8|554
1629129600000|2021-08-16 16:00:00|29840.3|29820.3|29853.7|29833.7|29877.5|29841.4|29838.8|29804.7|635
1629129900000|2021-08-16 16:05:00|29853.5|29833.5|29848.4|29828.4|29866.1|29835.8|29846.4|29810.1|536
1629130200000|2021-08-16 16:10:00|29847.8|29827.8|29847|29827|29852.6|29832.6|29844.1|29824.1|467
1629130500000|2021-08-16 16:15:00|29847.1|29827.1|29847.1|29827.1|29867.9|29831.6|29844|29812.3|534
1629130800000|2021-08-16 16:20:00|29847.7|29827.7|29844.9|29824.9|29850|29830|29843.4|29823.4|463
1629131100000|2021-08-16 16:25:00|29844.8|29824.8|29846|29826|29864.6|29827|29843|29812|390
1629131400000|2021-08-16 16:30:00|29846.4|29826.4|29837.2|29817.2|29850.7|29826.5|29833|29799.4|305
1629131700000|2021-08-16 16:35:00|29837.6|29817.6|29840.3|29820.3|29862.5|29824.2|29831.9|29806.5|536
1629132000000|2021-08-16 16:40:00|29841.8|29821.8|29839.2|29819.2|29856.8|29824.1|29836.1|29804.6|682
1629132300000|2021-08-16 16:45:00|29839.8|29819.8|29836.6|29816.6|29840.9|29820.9|29833.4|29813.4|421
1629132600000|2021-08-16 16:50:00|29836.9|29816.9|29844.2|29824.2|29846.8|29826.8|29833.8|29813.8|465
1629132900000|2021-08-16 16:55:00|29844.8|29824.8|29848.7|29828.7|29852.9|29832.9|29843.9|29823.9|496
1629133200000|2021-08-16 17:00:00|29849.1|29829.1|29847.1|29827.1|29851.8|29831.8|29844.6|29824.6|469
1629133500000|2021-08-16 17:05:00|29847.3|29827.3|29848|29828|29850.5|29830.5|29846.2|29826.2|403
1629133800000|2021-08-16 17:10:00|29848.3|29828.3|29846.4|29826.4|29849.7|29829.7|29843|29823|410
1629134100000|2021-08-16 17:15:00|29847|29827|29845.8|29825.8|29848.6|29828.6|29843.1|29823.1|402
1629134400000|2021-08-16 17:20:00|29846.4|29826.4|29847.8|29827.8|29849.9|29829.9|29842.8|29822.8|338
1629134700000|2021-08-16 17:25:00|29847.5|29827.5|29844.1|29824.1|29861.5|29829.6|29843.9|29810.8|344
1629135000000|2021-08-16 17:30:00|29844.4|29824.4|29842.8|29822.8|29847.4|29827.4|29841.7|29821.7|286
1629135300000|2021-08-16 17:35:00|29843.2|29823.2|29842.7|29822.7|29845.5|29825.5|29840.6|29820.6|356
1629135600000|2021-08-16 17:40:00|29842.9|29822.9|29845.3|29825.3|29847|29827|29841.3|29821.3|355
1629135900000|2021-08-16 17:45:00|29845.2|29825.2|29847.3|29827.3|29848|29828|29843.3|29823.3|335
1629136200000|2021-08-16 17:50:00|29846.7|29826.7|29846.5|29826.5|29863|29829.2|29842|29810.9|308
1629136500000|2021-08-16 17:55:00|29846.7|29826.7|29840.3|29820.3|29847.8|29827.8|29839.4|29819.4|354
1629136800000|2021-08-16 18:00:00|29840.2|29820.2|29835.6|29815.6|29841.3|29821.3|29831.1|29811.1|443
1629137100000|2021-08-16 18:05:00|29835.9|29815.9|29838.3|29818.3|29839.4|29819.4|29833.2|29813.2|308
1629137400000|2021-08-16 18:10:00|29838.7|29818.7|29835.9|29815.9|29838.7|29818.7|29834.7|29814.7|248
1629137700000|2021-08-16 18:15:00|29836.1|29816.1|29835.4|29815.4|29838.2|29818.2|29834.8|29814.8|258
1629138000000|2021-08-16 18:20:00|29835.3|29815.3|29841.2|29821.2|29841.2|29821.2|29833.9|29813.9|337
1629138300000|2021-08-16 18:25:00|29840.9|29820.9|29837.3|29817.3|29841.2|29821.2|29837.3|29817.3|313
1629138600000|2021-08-16 18:30:00|29837.9|29817.9|29834.5|29814.5|29839.7|29819.7|29833.8|29813.8|348
1629138900000|2021-08-16 18:35:00|29834.6|29814.6|29837.5|29817.5|29839.2|29819.2|29833.9|29813.9|345
1629139200000|2021-08-16 18:40:00|29837.7|29817.7|29841.2|29821.2|29842.4|29822.4|29836|29816|353
1629139500000|2021-08-16 18:45:00|29841.6|29821.6|29836.9|29816.9|29843.3|29823.3|29836.5|29816.5|348
1629139800000|2021-08-16 18:50:00|29837.1|29817.1|29836.6|29816.6|29841|29821|29832.4|29812.4|431
1629140100000|2021-08-16 18:55:00|29836.7|29816.7|29841.8|29821.8|29843.5|29823.5|29835.8|29815.8|499
1629140400000|2021-08-16 19:00:00|29841.1|29821.1|29836.7|29816.7|29842|29822|29835.4|29815.4|432
1629140700000|2021-08-16 19:05:00|29836.9|29816.9|29834.9|29814.9|29840.7|29820.7|29833.5|29813.5|353
1629141000000|2021-08-16 19:10:00|29835|29815|29835|29815|29837.8|29817.8|29833|29813|347
1629141300000|2021-08-16 19:15:00|29834.6|29814.6|29835.9|29815.9|29838.2|29818.2|29834.5|29814.5|313
1629141600000|2021-08-16 19:20:00|29837|29817|29836.2|29816.2|29838.9|29818.9|29834.9|29814.9|341
1629141900000|2021-08-16 19:25:00|29835.6|29815.6|29839.3|29819.3|29842.3|29822.3|29835.6|29815.6|368
1629142200000|2021-08-16 19:30:00|29839.8|29819.8|29838.7|29818.7|29841.4|29821.4|29838.3|29818.3|257
1629142500000|2021-08-16 19:35:00|29838.8|29818.8|29840.7|29820.7|29855|29821.6|29838|29804|293
1629142800000|2021-08-16 19:40:00|29840.6|29820.6|29839.4|29819.4|29843.8|29823.8|29838|29818|340
1629143100000|2021-08-16 19:45:00|29840.9|29820.9|29876.3|29826.3|29877.7|29827.7|29838.1|29818.1|405
1629143400000|2021-08-16 19:50:00|29875.8|29825.8|29869.8|29819.8|29877.2|29827.2|29868.9|29818.9|405
1629143700000|2021-08-16 19:55:00|29872.5|29822.5|29872.6|29822.6|29876.5|29826.5|29868.8|29818.8|497
1629144000000|2021-08-16 20:00:00|29873.4|29823.4|29873.7|29823.7|29879.9|29839|29859|29820.4|330
1629144300000|2021-08-16 20:05:00|29876.5|29826.5|29872.1|29822.1|29876.8|29838.6|29856.5|29820.8|271
1629144600000|2021-08-16 20:10:00|29872|29822|29875.4|29825.4|29875.8|29836.1|29854.8|29819.5|323
1629144900000|2021-08-16 20:15:00|29876.1|29826.1|29876.1|29826.1|29883.5|29840.5|29858.5|29823.1|363
1629145200000|2021-08-16 20:20:00|29876.9|29826.9|29878.8|29828.8|29883.9|29841.9|29861|29826.1|349
1629145500000|2021-08-16 20:25:00|29879.9|29829.9|29878.8|29828.8|29884.4|29843.8|29861|29826.2|381
1629145800000|2021-08-16 20:30:00|29878.4|29828.4|29879.4|29829.4|29883|29833|29876.9|29826.9|435
1629146100000|2021-08-16 20:35:00|29878.8|29828.8|29881.2|29831.2|29885.9|29835.9|29876.1|29826.1|416
1629146400000|2021-08-16 20:40:00|29880.7|29830.7|29880.5|29830.5|29885|29835|29875.9|29825.9|315
1629146700000|2021-08-16 20:45:00|29880.2|29830.2|29882.1|29832.1|29882.8|29832.8|29876.4|29819.3|364
1629147000000|2021-08-16 20:50:00|29882.3|29832.3|29884|29834|29888.9|29836.9|29878.1|29819.3|376
1629147300000|2021-08-16 20:55:00|29889.4|29830.1|29884.8|29819.1|29889.4|29835.4|29879.8|29818.7|272
1629147600000|2021-08-16 21:00:00|29889.5|29818.6|29895.8|29802.5|29898.1|29825.2|29884.3|29802.5|55
1629147900000|2021-08-16 21:05:00|29896|29800|29904|29822.1|29909.1|29833|29887.4|29799.9|103
1629148200000|2021-08-16 21:10:00|29901.8|29820.4|29903|29813.4|29907.7|29826.7|29896|29804.7|107
1629148500000|2021-08-16 21:15:00|29896.1|29815.3|29911.9|29821.4|29924|29824|29895.9|29805.4|135
1629148800000|2021-08-16 21:20:00|29918.6|29818.3|29901.1|29813.3|29925|29829|29894.6|29811.7|148
1629149100000|2021-08-16 21:25:00|29900.5|29815.9|29906.8|29822.7|29925.2|29828.9|29896.8|29803.7|143
1629149400000|2021-08-16 21:30:00|29908.7|29821.2|29905.8|29824.7|29920.3|29830.3|29895.9|29817.4|236
1629149700000|2021-08-16 21:35:00|29916.7|29809.7|29910.1|29821.9|29924.2|29831.7|29894.4|29809.7|285
1629150000000|2021-08-16 21:40:00|29909.6|29822.8|29917.6|29818.6|29923|29831.5|29891.9|29810.3|431
1629150300000|2021-08-16 21:45:00|29919.7|29819.2|29910.6|29818|29922.3|29833.8|29891.5|29809.9|330
1629150600000|2021-08-16 21:50:00|29909.6|29816.9|29901.5|29824|29919.2|29834.6|29892.9|29812.1|216
1629150900000|2021-08-16 21:55:00|29897.8|29828.4|29904.7|29820.9|29924.4|29834.7|29893.7|29817|223
1629151200000|2021-08-16 22:00:00|29907.4|29824.1|29898.3|29825.4|29913.4|29836.5|29890.8|29818.1|355
1629151500000|2021-08-16 22:05:00|29900.5|29825.5|29897.5|29823.9|29907|29836.4|29892.6|29818.9|227
1629151800000|2021-08-16 22:10:00|29894.9|29822.6|29898.6|29829.3|29904.7|29834.2|29892.3|29818.8|205
1629152100000|2021-08-16 22:15:00|29899|29830.1|29902.4|29828.6|29906.6|29836.3|29893.5|29815|179
1629152400000|2021-08-16 22:20:00|29900|29824.1|29903|29840.5|29907.5|29845|29894.6|29822.8|145
1629152700000|2021-08-16 22:25:00|29900.1|29831.1|29899.1|29829.9|29907.5|29841.1|29892.7|29824|290
1629153000000|2021-08-16 22:30:00|29902.1|29832|29899.7|29841.4|29906.2|29845.7|29892.2|29822.7|327
1629153300000|2021-08-16 22:35:00|29900.1|29841.5|29900|29827.7|29913.5|29844.6|29894.4|29823.7|330
1629153600000|2021-08-16 22:40:00|29899.2|29826.6|29904|29830|29910.4|29843.7|29894.4|29822.9|481
1629153900000|2021-08-16 22:45:00|29902.6|29828.4|29884.2|29834.2|29908.3|29839.9|29884.2|29818.7|433
1629154200000|2021-08-16 22:50:00|29899|29823.8|29891.2|29833.4|29910|29840|29885.6|29819.7|286
1629154500000|2021-08-16 22:55:00|29897.7|29824.3|29902.7|29828.5|29903.8|29838|29882.6|29821|429
1629154800000|2021-08-16 23:00:00|29904|29830.4|29887.9|29816.3|29911.4|29836.2|29872.2|29804.9|842
1629155100000|2021-08-16 23:05:00|29906.8|29814.8|29882|29825|29907.9|29827|29871|29808.3|715
1629155400000|2021-08-16 23:10:00|29879.2|29824.7|29881.6|29823.2|29887.4|29828.7|29864.6|29814.6|360
1629155700000|2021-08-16 23:15:00|29886.3|29822.3|29888.2|29821.2|29891.2|29823|29863.7|29813.7|416
1629156000000|2021-08-16 23:20:00|29886.4|29820.7|29886.2|29823.3|29895.8|29825.7|29863.3|29813.3|348
1629156300000|2021-08-16 23:25:00|29882.8|29823.4|29868.8|29818.8|29888.1|29824.3|29864.4|29814.4|457
1629156600000|2021-08-16 23:30:00|29884.9|29818.4|29885.4|29822.2|29891.2|29826|29866.9|29816.6|404
1629156900000|2021-08-16 23:35:00|29882.8|29822.4|29880.2|29820.7|29897.8|29825.5|29866.6|29815.1|405
1629157200000|2021-08-16 23:40:00|29880.3|29820.1|29880|29823.1|29888.1|29825.6|29868|29816.8|452
1629157500000|2021-08-16 23:45:00|29880.7|29822.8|29880.3|29826.7|29884.7|29833.7|29870.4|29819.6|383
1629157800000|2021-08-16 23:50:00|29879.6|29824.2|29875.8|29824.9|29889.1|29826.8|29869.7|29819.7|459
1629158100000|2021-08-16 23:55:00|29875.6|29825.6|29877.7|29827.7|29879.8|29829.8|29869.4|29819.4|267
1629158400000|2021-08-17 00:00:00|29884.5|29825.8|29879.6|29829.6|29890|29840|29870.7|29820.5|517
1629158700000|2021-08-17 00:05:00|29876.6|29826.6|29876.5|29826.5|29887|29834.9|29874.8|29820|460
1629159000000|2021-08-17 00:10:00|29876.8|29826.8|29879.7|29829.7|29879.7|29829.7|29875.5|29825.5|331
1629159300000|2021-08-17 00:15:00|29882.4|29832.4|29878.7|29828.7|29883.6|29832.6|29876.3|29826.3|326
1629159600000|2021-08-17 00:20:00|29878.1|29828.1|29878|29828|29881.4|29831.4|29874.5|29824.5|314
1629159900000|2021-08-17 00:25:00|29877.7|29827.7|29881.4|29831.4|29884.1|29834.1|29874.7|29824.7|457
1629160200000|2021-08-17 00:30:00|29878.9|29828.9|29883.6|29833.6|29885.1|29835.1|29877.4|29827.4|392
1629160500000|2021-08-17 00:35:00|29884.8|29834.8|29880.9|29830.9|29886.4|29836.4|29876.8|29826.8|565
1629160800000|2021-08-17 00:40:00|29880.3|29830.3|29884.4|29834.4|29886.7|29836.7|29878.7|29828.7|401
1629161100000|2021-08-17 00:45:00|29884.2|29834.2|29884.7|29834.7|29886.7|29836.7|29881.9|29831.9|422
1629161400000|2021-08-17 00:50:00|29884.6|29834.6|29883.4|29833.4|29889.3|29839.3|29881.6|29831.6|409
1629161700000|2021-08-17 00:55:00|29885|29835|29886.4|29836.4|29891|29841|29883.7|29833.7|446
1629162000000|2021-08-17 01:00:00|29886.2|29836.2|29886.1|29836.1|29888|29838|29881.8|29831.8|441
1629162300000|2021-08-17 01:05:00|29885.5|29835.5|29883.7|29833.7|29889|29839|29881.3|29831.3|361
1629162600000|2021-08-17 01:10:00|29883.6|29833.6|29884.3|29834.3|29887|29837|29880.9|29830.9|399
1629162900000|2021-08-17 01:15:00|29885|29835|29881.1|29831.1|29885|29835|29877.1|29827.1|381
1629163200000|2021-08-17 01:20:00|29881.2|29831.2|29885.3|29835.3|29886.5|29836.5|29879.2|29829.2|394
1629163500000|2021-08-17 01:25:00|29885.4|29835.4|29885.2|29835.2|29885.5|29835.5|29878.2|29828.2|416
1629163800000|2021-08-17 01:30:00|29884.9|29834.9|29888.4|29838.4|29900.4|29844.1|29881.3|29831.3|707
1629164100000|2021-08-17 01:35:00|29888.3|29838.3|29888.6|29838.6|29898.5|29841.4|29882.7|29832.7|611
1629164400000|2021-08-17 01:40:00|29889.8|29839.8|29891.9|29841.9|29897.5|29856.8|29874.7|29838.7|503
1629164700000|2021-08-17 01:45:00|29892.6|29842.6|29886.6|29836.6|29895.8|29845.8|29886|29836|713
1629165000000|2021-08-17 01:50:00|29889.4|29839.4|29889.5|29839.5|29892.7|29852.5|29872.5|29836.6|525
1629165300000|2021-08-17 01:55:00|29890.4|29840.4|29888.2|29838.2|29893.8|29851.5|29871.2|29835|534
1629165600000|2021-08-17 02:00:00|29888.1|29838.1|29888.2|29838.2|29892.5|29842.5|29886.2|29836.2|452
1629165900000|2021-08-17 02:05:00|29888.3|29838.3|29889.9|29839.9|29893.3|29843.3|29885.7|29835.7|446
1629166200000|2021-08-17 02:10:00|29889.8|29839.8|29890.7|29840.7|29892.5|29855.1|29875.1|29838.1|401
1629166500000|2021-08-17 02:15:00|29891.1|29841.1|29891.2|29841.2|29892.8|29854.8|29873.9|29838|425
1629166800000|2021-08-17 02:20:00|29891.6|29841.6|29873.3|29853.3|29893.2|29854.9|29873.3|29837.6|431
1629167100000|2021-08-17 02:25:00|29873.4|29853.4|29889.5|29839.5|29894.1|29853.4|29873.4|29835.5|358
1629167400000|2021-08-17 02:30:00|29889.9|29839.9|29895.4|29845.4|29896.7|29846.7|29884.4|29834.4|552
1629167700000|2021-08-17 02:35:00|29895.3|29845.3|29888.5|29838.5|29897|29858.6|29876.9|29838.1|576
1629168000000|2021-08-17 02:40:00|29889.4|29839.4|29892.5|29842.5|29893.5|29858.2|29875.6|29838.4|426
1629168300000|2021-08-17 02:45:00|29892.2|29842.2|29891.8|29841.8|29894.3|29857.2|29874.9|29839.6|320
1629168600000|2021-08-17 02:50:00|29891.4|29841.4|29892.6|29842.6|29894.4|29844.4|29890.2|29840.2|456
1629168900000|2021-08-17 02:55:00|29892.4|29842.4|29888.2|29838.2|29894.2|29859|29874.2|29837.6|342
1629169200000|2021-08-17 03:00:00|29888.1|29838.1|29892.5|29842.5|29895.6|29860.1|29873.3|29837.7|456
1629169500000|2021-08-17 03:05:00|29891.9|29841.9|29893.6|29843.6|29894.5|29861|29875.1|29838.5|475
1629169800000|2021-08-17 03:10:00|29893.5|29843.5|29898.5|29848.5|29901.7|29863.5|29875.6|29841.3|500
1629170100000|2021-08-17 03:15:00|29895.8|29845.8|29897.7|29847.7|29901|29864|29881.2|29844|439
1629170400000|2021-08-17 03:20:00|29898.1|29848.1|29921.8|29871.8|29925|29875|29881.2|29845.6|477
1629170700000|2021-08-17 03:25:00|29922.5|29872.5|29917.9|29867.9|29925.9|29875.9|29913.9|29863.9|520
1629171000000|2021-08-17 03:30:00|29918.4|29868.4|29919.1|29869.1|29925.3|29875.3|29916.7|29866.7|311
1629171300000|2021-08-17 03:35:00|29919.6|29869.6|29916.2|29866.2|29922|29872|29912.6|29862.6|411
1629171600000|2021-08-17 03:40:00|29913.6|29863.6|29917.4|29867.4|29921.5|29871.5|29911.9|29861.9|343
1629171900000|2021-08-17 03:45:00|29916|29866|29915.9|29865.9|29926.5|29876.5|29914.2|29864.2|386
1629172200000|2021-08-17 03:50:00|29914.8|29864.8|29919.4|29869.4|29925.4|29875.4|29914.3|29864.3|352
1629172500000|2021-08-17 03:55:00|29919.7|29869.7|29921|29871|29925.5|29875.5|29917.7|29867.7|326
1629172800000|2021-08-17 04:00:00|29920.6|29870.6|29917.6|29867.6|29926.5|29876.5|29916.9|29866.9|312
1629173100000|2021-08-17 04:05:00|29917.7|29867.7|29916.9|29866.9|29924.3|29874.3|29914.9|29864.9|332
1629173400000|2021-08-17 04:10:00|29918.3|29868.3|29919.8|29869.8|29925.1|29875.1|29913.1|29862.3|334
1629173700000|2021-08-17 04:15:00|29920.4|29870.4|29918.4|29868.4|29924.8|29874.8|29915.4|29865.4|260
1629174000000|2021-08-17 04:20:00|29919.1|29869.1|29918.6|29868.6|29923.2|29873.2|29915.1|29865.1|313
1629174300000|2021-08-17 04:25:00|29918.5|29868.5|29917.5|29867.5|29922.4|29872.4|29914.8|29864.8|425
1629174600000|2021-08-17 04:30:00|29916|29866|29921|29871|29923.3|29873.3|29916|29866|354
1629174900000|2021-08-17 04:35:00|29920.9|29870.9|29922|29872|29924.3|29874.3|29917.7|29867.7|351
1629175200000|2021-08-17 04:40:00|29922.4|29872.4|29920.5|29870.5|29925.3|29875.3|29919|29867|345
1629175500000|2021-08-17 04:45:00|29920.2|29870.2|29916.5|29866.5|29924.7|29874.7|29916.2|29866.2|335
1629175800000|2021-08-17 04:50:00|29916.2|29866.2|29919.8|29869.8|29922.2|29872.2|29915.7|29865.7|355
1629176100000|2021-08-17 04:55:00|29920|29870|29920.3|29870.3|29923.2|29873.2|29917.8|29867.8|305
1629176400000|2021-08-17 05:00:00|29922.9|29872.9|29919.2|29869.2|29923.9|29873.9|29916.7|29866.7|389
1629176700000|2021-08-17 05:05:00|29919|29869|29921.7|29871.7|29922.4|29872.4|29916.5|29866.5|410
1629177000000|2021-08-17 05:10:00|29921.1|29871.1|29922.1|29872.1|29924|29874|29917.1|29867.1|382
1629177300000|2021-08-17 05:15:00|29921|29871|29921.5|29871.5|29926|29876|29916.9|29866.9|374
1629177600000|2021-08-17 05:20:00|29921.9|29871.9|29899.6|29849.6|29923.4|29873.4|29884.1|29848.5|454
1629177900000|2021-08-17 05:25:00|29898.3|29848.3|29898.6|29848.6|29905.7|29865.7|29884.9|29843.9|478
1629178200000|2021-08-17 05:30:00|29896.5|29846.5|29897.9|29847.9|29905.4|29865.9|29881.9|29846.4|415
1629178500000|2021-08-17 05:35:00|29898.4|29848.4|29892.6|29842.6|29903.4|29864.8|29875.3|29840.2|557
1629178800000|2021-08-17 05:40:00|29892.7|29842.7|29893.9|29843.9|29898.8|29857.6|29873.8|29839.3|428
1629179100000|2021-08-17 05:45:00|29894.3|29844.3|29879.2|29859.2|29901|29864.9|29878.6|29842.7|385
1629179400000|2021-08-17 05:50:00|29880.9|29860.9|29884.5|29864.5|29907.1|29865.7|29877.9|29842.7|432
1629179700000|2021-08-17 05:55:00|29884.4|29864.4|29901.6|29851.6|29904.9|29867.3|29883.3|29847.9|410
1629180000000|2021-08-17 06:00:00|29901.2|29851.2|29911.1|29861.1|29925.9|29886.5|29872.2|29838.3|704
1629180300000|2021-08-17 06:05:00|29911.2|29861.2|29902|29882|29923.4|29884.5|29887|29852.8|585
1629180600000|2021-08-17 06:10:00|29901.8|29881.8|29916|29896|29934|29897.4|29901.5|29865.7|614
1629180900000|2021-08-17 06:15:00|29915.9|29895.9|29911.5|29891.5|29945.6|29909.1|29909.9|29874|522
1629181200000|2021-08-17 06:20:00|29911.3|29891.3|29908.7|29888.7|29930|29894.3|29908.2|29871.7|537
1629181500000|2021-08-17 06:25:00|29908.8|29888.8|29923.7|29903.7|29925.2|29905.2|29908.8|29888.8|559
1629181800000|2021-08-17 06:30:00|29924|29904|29912.3|29892.3|30002.8|29912.3|29905.7|29880.4|696
1629182100000|2021-08-17 06:35:00|29912.4|29892.4|29916.6|29896.6|29921.4|29901.4|29908.5|29888.5|589
1629182400000|2021-08-17 06:40:00|29916.5|29896.5|29918.1|29898.1|29935.4|29907.7|29916.5|29885.4|734
1629182700000|2021-08-17 06:45:00|29918.2|29898.2|29926.2|29906.2|29934|29914|29912|29892|683
1629183000000|2021-08-17 06:50:00|29926.3|29906.3|29939.5|29919.5|29942.4|29922.4|29923.2|29903.2|782
1629183300000|2021-08-17 06:55:00|29940.4|29920.4|29949.2|29899.2|29964.4|29929.9|29932.5|29898|832
1629183600000|2021-08-17 07:00:00|29949.9|29899.9|29928.4|29908.4|29951.3|29909.2|29905.3|29870.9|931
1629183900000|2021-08-17 07:05:00|29928.3|29908.3|29910|29890|29935.3|29908.5|29900.5|29880.5|805
1629184200000|2021-08-17 07:10:00|29910.5|29890.5|29912.8|29892.8|29927.7|29907.7|29908.8|29888.8|832
1629184500000|2021-08-17 07:15:00|29913.1|29893.1|29907.6|29887.6|29919.1|29899.1|29906.2|29886.2|747
1629184800000|2021-08-17 07:20:00|29907.4|29887.4|29908|29888|29910.5|29890.5|29901.3|29881.3|673
1629185100000|2021-08-17 07:25:00|29907.9|29887.9|29921.4|29901.4|29945.4|29912.3|29905.8|29882.9|889
1629185400000|2021-08-17 07:30:00|29921.1|29901.1|29942.9|29892.9|29948.3|29913.8|29912.3|29881.7|891
1629185700000|2021-08-17 07:35:00|29943.5|29893.5|29936.3|29916.3|29950.7|29916.8|29926.4|29887.7|772
1629186000000|2021-08-17 07:40:00|29937.2|29917.2|29903.2|29883.2|29951.9|29917.7|29894.1|29872.2|759
1629186300000|2021-08-17 07:45:00|29903.5|29883.5|29909.2|29889.2|29909.6|29889.6|29902.9|29882.9|701
1629186600000|2021-08-17 07:50:00|29908.7|29888.7|29914.3|29894.3|29915.5|29895.5|29905.6|29885.6|660
1629186900000|2021-08-17 07:55:00|29914|29894|29911.4|29891.4|29918.2|29898.2|29908.8|29888.8|683
1629187200000|2021-08-17 08:00:00|29912.3|29892.3|29913.6|29893.6|29917.2|29897.2|29908|29888|742
1629187500000|2021-08-17 08:05:00|29913.7|29893.7|29895.8|29875.8|29913.8|29893.8|29895|29875|591
1629187800000|2021-08-17 08:10:00|29896.4|29876.4|29887.1|29867.1|29896.9|29876.9|29882.6|29862.6|692
1629188100000|2021-08-17 08:15:00|29886.9|29866.9|29887.2|29867.2|29888.3|29868.3|29879.8|29859.8|581
1629188400000|2021-08-17 08:20:00|29887|29867|29877.1|29857.1|29891.8|29871.8|29875.7|29855.7|641
1629188700000|2021-08-17 08:25:00|29876.1|29856.1|29864.5|29844.5|29876.6|29856.6|29864.4|29844.4|546
1629189000000|2021-08-17 08:30:00|29865|29845|29872.6|29852.6|29877.8|29857.8|29864.4|29844.4|574
1629189300000|2021-08-17 08:35:00|29871.8|29851.8|29878.7|29858.7|29880.9|29860.9|29868.8|29848.8|526
1629189600000|2021-08-17 08:40:00|29880.2|29860.2|29880.6|29860.6|29883|29863|29877.3|29857.3|541
1629189900000|2021-08-17 08:45:00|29880.5|29860.5|29909.5|29889.5|29914.6|29894.6|29879.9|29859.9|550
1629190200000|2021-08-17 08:50:00|29909.9|29889.9|29904.8|29884.8|29911.3|29891.3|29900.8|29880.8|566
1629190500000|2021-08-17 08:55:00|29904.6|29884.6|29895.5|29875.5|29918.1|29898.1|29889.4|29869.4|650
1629190800000|2021-08-17 09:00:00|29894.3|29874.3|29908.4|29888.4|29909.7|29889.7|29889.6|29869.6|555
1629191100000|2021-08-17 09:05:00|29908.5|29888.5|29897.3|29877.3|29910|29890|29897|29877|548
1629191400000|2021-08-17 09:10:00|29897.8|29877.8|29895.6|29875.6|29899.6|29879.6|29892.4|29872.4|607
1629191700000|2021-08-17 09:15:00|29895.8|29875.8|29897.5|29877.5|29900.5|29880.5|29889.1|29869.1|506
1629192000000|2021-08-17 09:20:00|29897.4|29877.4|29905.1|29885.1|29907.3|29887.3|29897.4|29877.4|522
1629192300000|2021-08-17 09:25:00|29906.1|29886.1|29909.6|29889.6|29912.3|29892.3|29900.9|29880.9|624
1629192600000|2021-08-17 09:30:00|29909.4|29889.4|29906.8|29886.8|29913.3|29893.3|29905.4|29885.4|521
1629192900000|2021-08-17 09:35:00|29906.6|29886.6|29889.6|29869.6|29910.4|29890.4|29888.8|29868.8|537
1629193200000|2021-08-17 09:40:00|29889.7|29869.7|29867.6|29847.6|29889.7|29869.7|29865.1|29845.1|522
1629193500000|2021-08-17 09:45:00|29867.5|29847.5|29853.7|29833.7|29868.3|29848.3|29851.6|29831.6|657
1629193800000|2021-08-17 09:50:00|29855.4|29835.4|29845.4|29825.4|29857.2|29837.2|29835.1|29815.1|606
1629194100000|2021-08-17 09:55:00|29845.3|29825.3|29902.5|29882.5|29923.7|29894.5|29835.5|29815.5|788
1629194400000|2021-08-17 10:00:00|29902.9|29882.9|29878.2|29858.2|29912.4|29892.4|29877.1|29857.1|675
1629194700000|2021-08-17 10:05:00|29877.9|29857.9|29872.5|29852.5|29878.1|29858.1|29864.9|29844.9|591
1629195000000|2021-08-17 10:10:00|29872.6|29852.6|29856.9|29836.9|29875.7|29855.7|29855.8|29835.8|527
1629195300000|2021-08-17 10:15:00|29857|29837|29865.9|29845.9|29867.5|29847.5|29857|29837|443
1629195600000|2021-08-17 10:20:00|29867.1|29847.1|29863.8|29843.8|29868.8|29848.8|29860.2|29840.2|554
1629195900000|2021-08-17 10:25:00|29863.4|29843.4|29875|29855|29876.5|29856.5|29863.4|29843.4|569
1629196200000|2021-08-17 10:30:00|29875.3|29855.3|29877.4|29857.4|29885.4|29865.4|29873.6|29853.6|471
1629196500000|2021-08-17 10:35:00|29877.6|29857.6|29897.8|29877.8|29899.9|29879.9|29877.5|29857.5|681
1629196800000|2021-08-17 10:40:00|29897.7|29877.7|29896.3|29876.3|29902.1|29882.1|29895.6|29875.6|522
1629197100000|2021-08-17 10:45:00|29896.4|29876.4|29902.4|29882.4|29905.6|29885.6|29895.5|29875.5|727
1629197400000|2021-08-17 10:50:00|29900.9|29880.9|29879.9|29859.9|29902.9|29882.9|29877|29843|689
1629197700000|2021-08-17 10:55:00|29879.8|29859.8|29880.4|29860.4|29883.9|29863.9|29877.9|29857.9|602
1629198000000|2021-08-17 11:00:00|29880.8|29860.8|29884.7|29864.7|29886.4|29866.4|29877.9|29857.9|595
1629198300000|2021-08-17 11:05:00|29884.8|29864.8|29885.4|29865.4|29886.6|29866.6|29882|29862|506
1629198600000|2021-08-17 11:10:00|29885.2|29865.2|29883.2|29863.2|29886.2|29866.2|29882.3|29862.3|441
1629198900000|2021-08-17 11:15:00|29883.5|29863.5|29877.7|29857.7|29884.4|29864.4|29874|29854|528
1629199200000|2021-08-17 11:20:00|29877.3|29857.3|29841.2|29821.2|29878.1|29858.1|29840.9|29820.9|622
1629199500000|2021-08-17 11:25:00|29841.1|29821.1|29835.7|29815.7|29848.1|29828.1|29835.7|29815.7|462
1629199800000|2021-08-17 11:30:00|29836.2|29816.2|29831.6|29811.6|29839.5|29819.5|29831.3|29811.3|513
1629200100000|2021-08-17 11:35:00|29831.8|29811.8|29839.8|29819.8|29840.8|29820.8|29830.1|29810.1|424
1629200400000|2021-08-17 11:40:00|29840|29820|29838.4|29818.4|29844.4|29824.4|29832.9|29812.9|524
1629200700000|2021-08-17 11:45:00|29838.6|29818.6|29837.1|29817.1|29848.7|29828.7|29829.4|29809.4|544
1629201000000|2021-08-17 11:50:00|29837|29817|29839.2|29819.2|29843|29823|29835.4|29815.4|431
1629201300000|2021-08-17 11:55:00|29839|29819|29844.2|29824.2|29847.4|29827.4|29837.5|29817.5|531
1629201600000|2021-08-17 12:00:00|29844.6|29824.6|29846.5|29826.5|29847.7|29827.7|29841.1|29821.1|542
1629201900000|2021-08-17 12:05:00|29846.6|29826.6|29841.7|29821.7|29852.6|29832.6|29841.7|29821.7|495
1629202200000|2021-08-17 12:10:00|29841.6|29821.6|29853.7|29833.7|29853.7|29833.7|29838.5|29818.5|463
1629202500000|2021-08-17 12:15:00|29853.9|29833.9|29846.8|29826.8|29854.6|29834.6|29841.2|29821.2|456
1629202800000|2021-08-17 12:20:00|29846.9|29826.9|29851.4|29831.4|29852.7|29832.7|29840.8|29820.8|503
1629203100000|2021-08-17 12:25:00|29850.9|29830.9|29871|29821|29873.7|29840.5|29850.9|29820.5|603
1629203400000|2021-08-17 12:30:00|29871.6|29821.6|29908.3|29888.3|29936.4|29901.5|29840.9|29805|1052
1629203700000|2021-08-17 12:35:00|29909.5|29889.5|29871.2|29851.2|29925.9|29895.7|29868.5|29838.1|975
1629204000000|2021-08-17 12:40:00|29871.8|29851.8|29869|29849|29871.8|29851.8|29863.8|29843.8|849
1629204300000|2021-08-17 12:45:00|29868.8|29848.8|29886.2|29866.2|29897.4|29869|29866.4|29846.1|920
1629204600000|2021-08-17 12:50:00|29886.8|29866.8|29910.4|29890.4|29916.8|29896.8|29883.7|29861.9|855
1629204900000|2021-08-17 12:55:00|29910.6|29890.6|29905.9|29885.9|29915|29895|29905.5|29885.5|792
1629205200000|2021-08-17 13:00:00|29905.4|29885.4|29911|29891|29919.6|29899.6|29899.3|29879.3|755
1629205500000|2021-08-17 13:05:00|29910.8|29890.8|29927.5|29907.5|29930.5|29910.5|29908.7|29888.7|788
1629205800000|2021-08-17 13:10:00|29927.7|29907.7|29932.3|29912.3|29934.2|29914.2|29921.2|29901.2|719
1629206100000|2021-08-17 13:15:00|29931.6|29911.6|29924.4|29904.4|29944.4|29924.4|29923.5|29903.5|845
1629206400000|2021-08-17 13:20:00|29924.7|29904.7|29920|29900|29930.6|29910.6|29917.6|29897.6|766
1629206700000|2021-08-17 13:25:00|29920.1|29900.1|29922.2|29902.2|29924.8|29904.8|29918.1|29898.1|667
1629207000000|2021-08-17 13:30:00|29922.8|29902.8|29923.4|29903.4|29937.7|29917.7|29918.5|29898.5|820
1629207300000|2021-08-17 13:35:00|29923.3|29903.3|29919.2|29899.2|29932|29912|29912.2|29892.2|756
1629207600000|2021-08-17 13:40:00|29918.8|29898.8|29923.9|29903.9|29927.8|29907.8|29909.9|29889.9|770
1629207900000|2021-08-17 13:45:00|29923.8|29903.8|29941|29921|29941.4|29921.4|29914.4|29894.4|809
1629208200000|2021-08-17 13:50:00|29940.4|29920.4|29944.1|29924.1|29947.7|29927.7|29937.7|29917.7|752
1629208500000|2021-08-17 13:55:00|29943.1|29923.1|29948.4|29928.4|29950.8|29930.8|29939.8|29919.8|722
1629208800000|2021-08-17 14:00:00|29946.4|29926.4|29954|29934|29957|29937|29942.8|29922.8|730
1629209100000|2021-08-17 14:05:00|29953.8|29933.8|29960.7|29940.7|29962.9|29942.9|29952|29932|652
1629209400000|2021-08-17 14:10:00|29961.3|29941.3|29968.8|29948.8|29972.6|29952.6|29955.5|29935.5|740
1629209700000|2021-08-17 14:15:00|29968.9|29948.9|29980.9|29960.9|29996.1|29976.1|29967.6|29947.6|701
1629210000000|2021-08-17 14:20:00|29980.5|29960.5|29979.7|29959.7|29984.5|29964.5|29976.5|29956.5|652
1629210300000|2021-08-17 14:25:00|29979.6|29959.6|29990.4|29970.4|29990.4|29970.4|29975|29955|643
1629210600000|2021-08-17 14:30:00|29989.6|29969.6|30028.7|30008.7|30047.3|30013|29988.1|29968.1|868
1629210900000|2021-08-17 14:35:00|30026.9|30006.9|30049.8|30029.8|30058.8|30029.8|30018.9|29983.1|955
1629211200000|2021-08-17 14:40:00|30049.2|30029.2|30026.6|30006.6|30064.1|30029.7|30021.3|29986.3|948
1629211500000|2021-08-17 14:45:00|30026.2|30006.2|30018.4|29998.4|30041.4|30011.9|30014.2|29991.4|789
1629211800000|2021-08-17 14:50:00|30018.5|29998.5|30027.9|30007.9|30029.1|30009.1|30013.9|29993.9|658
1629212100000|2021-08-17 14:55:00|30028.6|30008.6|30011|29991|30036.5|30010.6|30008.3|29971.9|892
1629212400000|2021-08-17 15:00:00|30011.2|29991.2|30021.1|30001.1|30030.7|30002.3|29996.9|29966|874
1629212700000|2021-08-17 15:05:00|30020.9|30000.9|30029.8|30009.8|30043.7|30012|30020.7|29982.1|626
1629213000000|2021-08-17 15:10:00|30030.5|30010.5|30033.3|30013.3|30038.4|30018.4|30026.5|30006.5|605
1629213300000|2021-08-17 15:15:00|30033.9|30013.9|30034.2|30014.2|30038.5|30018.5|30031.8|30011.8|555
1629213600000|2021-08-17 15:20:00|30035|30015|30030.7|30010.7|30045.1|30018.4|30022.2|29989|637
1629213900000|2021-08-17 15:25:00|30031.6|30011.6|30026.7|30006.7|30045.3|30012.3|30021.5|29993|674
1629214200000|2021-08-17 15:30:00|30026.8|30006.8|30028.9|30008.9|30044.8|30014|30024.2|29994.3|658
1629214500000|2021-08-17 15:35:00|30028.6|30008.6|30032.9|30012.9|30049.7|30018.2|30027.8|29995.3|643
1629214800000|2021-08-17 15:40:00|30032.8|30012.8|30021.9|30001.9|30047.4|30015.3|30010.4|29976.7|646
1629215100000|2021-08-17 15:45:00|30022|30002|30024.7|30004.7|30055.8|30023.3|30019.2|29983.2|747
1629215400000|2021-08-17 15:50:00|30037.7|29987.7|30042.3|29992.3|30046.7|30013.8|30026.2|29987.7|541
1629215700000|2021-08-17 15:55:00|30042.2|29992.2|30036.8|30016.8|30052.6|30020.6|30026.5|29991.5|674
1629216000000|2021-08-17 16:00:00|30037.2|30017.2|30033.4|30013.4|30057.2|30022.5|30030.5|29991.9|469
1629216300000|2021-08-17 16:05:00|30033.2|30013.2|30034.4|30014.4|30049|30017.3|30029.3|29994.3|440
1629216600000|2021-08-17 16:10:00|30034.3|30014.3|30026.8|30006.8|30049.8|30016.5|30024.3|29988.8|468
1629216900000|2021-08-17 16:15:00|30026.7|30006.7|30034.8|30014.8|30049.3|30016.4|30024.8|29991.5|453
1629217200000|2021-08-17 16:20:00|30034.3|30014.3|30033.1|30013.1|30052.2|30019.4|30030.6|29995.2|470
1629217500000|2021-08-17 16:25:00|30033.2|30013.2|30050.5|30000.5|30056.5|30022.1|30032.7|29995.9|650
1629217800000|2021-08-17 16:30:00|30050.8|30000.8|30042.6|29992.6|30053.1|30016.3|30026.4|29990|665
1629218100000|2021-08-17 16:35:00|30042.1|29992.1|30047.2|29997.2|30049.2|30012.7|30028.8|29989.2|557
1629218400000|2021-08-17 16:40:00|30047.1|29997.1|30051.2|30001.2|30052.1|30017.3|30031.8|29993.8|569
1629218700000|2021-08-17 16:45:00|30051|30001|30051.9|30001.9|30065.8|30026.4|30039.7|29999.4|716
1629219000000|2021-08-17 16:50:00|30051.6|30001.6|30053.4|30003.4|30055.6|30021.5|30038.1|30000|508
1629219300000|2021-08-17 16:55:00|30052.9|30002.9|30066.8|30016.8|30068|30033.1|30036.9|30001.1|704
1629219600000|2021-08-17 17:00:00|30067.1|30017.1|30054.9|30004.9|30067.1|30029.2|30036.3|30000.7|510
1629219900000|2021-08-17 17:05:00|30055.6|30005.6|30035.9|30015.9|30055.6|30021.2|30035|29999.2|500
1629220200000|2021-08-17 17:10:00|30038|30018|30045.6|29995.6|30055.5|30020.3|30031.5|29994.2|488
1629220500000|2021-08-17 17:15:00|30033.2|30013.2|30039.5|30019.5|30057.5|30020.5|30030.6|29994.6|412
1629220800000|2021-08-17 17:20:00|30039.2|30019.2|30049.5|29999.5|30052|30019.2|30026.7|29991|531
1629221100000|2021-08-17 17:25:00|30049.4|29999.4|30044.4|29994.4|30050.9|30014.8|30029.9|29992.9|458
1629221400000|2021-08-17 17:30:00|30044|29994|30045.1|29995.1|30046.8|30011.8|30026.8|29988.4|415
1629221700000|2021-08-17 17:35:00|30045.5|29995.5|30030.1|30010.1|30046.6|30012|30024.7|29987.5|400
1629222000000|2021-08-17 17:40:00|30030.7|30010.7|30030.8|30010.8|30049.4|30014.3|30029.2|29993.8|444
1629222300000|2021-08-17 17:45:00|30031.5|30011.5|30034.8|30014.8|30054.6|30021.5|30029|29993.2|438
1629222600000|2021-08-17 17:50:00|30035.1|30015.1|30049.4|29999.4|30051.7|30017.1|30030.8|29994.7|467
1629222900000|2021-08-17 17:55:00|30049.6|29999.6|30028.3|29978.3|30049.6|30015|30015.6|29977|545
1629223200000|2021-08-17 18:00:00|30027.5|29977.5|30034.5|29984.5|30037.4|30002.3|30012.6|29971|797
1629223500000|2021-08-17 18:05:00|30034.1|29984.1|30048.4|29998.4|30050.1|30015.2|30017.8|29982.6|596
1629223800000|2021-08-17 18:10:00|30048.7|29998.7|30039.6|29989.6|30048.7|30010.5|30025.6|29988|400
1629224100000|2021-08-17 18:15:00|30039.7|29989.7|30043.5|29993.5|30043.9|30008.9|30023|29984.9|612
1629224400000|2021-08-17 18:20:00|30043.8|29993.8|30048.8|29998.8|30054.1|30018.5|30028.8|29991.4|674
1629224700000|2021-08-17 18:25:00|30048.6|29998.6|30052.7|30002.7|30056|30020.4|30036.2|29998.3|565
1629225000000|2021-08-17 18:30:00|30052.8|30002.8|30053.1|30003.1|30066.2|30021.1|30039|30001.1|647
1629225300000|2021-08-17 18:35:00|30053.3|30003.3|30053.4|30003.4|30056.6|30021.3|30039.9|30000.9|573
1629225600000|2021-08-17 18:40:00|30053|30003|30054.5|30004.5|30060.1|30023.3|30039.5|30002.5|522
1629225900000|2021-08-17 18:45:00|30054.8|30004.8|30053.7|30003.7|30056.4|30006.4|30049.7|29999.7|526
1629226200000|2021-08-17 18:50:00|30054.6|30004.6|30041.8|30021.8|30061.8|30025.4|30040.2|30001.8|540
1629226500000|2021-08-17 18:55:00|30041.2|30021.2|30047.3|29997.3|30059.8|30023.8|30034.4|29984.4|699
1629226800000|2021-08-17 19:00:00|30047.2|29997.2|30045.8|29995.8|30055.7|30005.7|30040|29990|668
1629227100000|2021-08-17 19:05:00|30043.5|29993.5|30045.2|29995.2|30049.5|30014.7|30032.5|29992.5|561
1629227400000|2021-08-17 19:10:00|30044.9|29994.9|30041.3|29991.3|30054.1|30012.3|30023.5|29987.9|655
1629227700000|2021-08-17 19:15:00|30040|29990|30043.9|29993.9|30049.8|30011.4|30022.9|29984.6|541
1629228000000|2021-08-17 19:20:00|30043.8|29993.8|30038.4|29988.4|30049.9|30006.5|30024.5|29985.2|555
1629228300000|2021-08-17 19:25:00|30038.5|29988.5|30032.3|29982.3|30039.1|30004.9|30016.7|29981.5|504
1629228600000|2021-08-17 19:30:00|30032.8|29982.8|30041.5|29991.5|30057.3|30007.4|30027.4|29982.8|609
1629228900000|2021-08-17 19:35:00|30041.6|29991.6|30027.8|30007.8|30044.8|30009|30024.9|29989.8|428
1629229200000|2021-08-17 19:40:00|30028.1|30008.1|30040.2|29990.2|30045|30011.1|30025.6|29988.7|394
1629229500000|2021-08-17 19:45:00|30044|29994|30061.9|30010.7|30068.1|30015.9|30044|29993.1|565
1629229800000|2021-08-17 19:50:00|30061.4|30009.4|30055.2|30005.1|30066.5|30016.5|30053.9|30002.2|533
1629230100000|2021-08-17 19:55:00|30058.3|29999.8|30053|30001.6|30070.9|30018|30050.2|29990.7|673
1629230400000|2021-08-17 20:00:00|30053.7|30003.7|30052.2|30002.2|30064.8|30008.9|30048.9|29990.8|594
1629230700000|2021-08-17 20:05:00|30052.4|30002.4|30058.7|30008.7|30059.9|30009.9|30047.4|29997.4|312
1629231000000|2021-08-17 20:10:00|30058|30008|30044.7|29994.7|30058|30008|30043.4|29993.4|335
1629231300000|2021-08-17 20:15:00|30047|29997|30045.2|29995.2|30047.9|29997.9|30039.4|29989.4|268
1629231600000|2021-08-17 20:20:00|30046.8|29996.8|30042.8|29992.8|30048.9|29998.9|30041.8|29991.8|230
1629231900000|2021-08-17 20:25:00|30041.3|29991.3|30048.6|29998.6|30052.1|30002.1|30040.2|29990.2|217
1629232200000|2021-08-17 20:30:00|30046.9|29996.9|30050.9|30000.9|30067.1|30017.1|30044.6|29986.3|375
1629232500000|2021-08-17 20:35:00|30051|30001|30057.3|30007.3|30058.8|30008.8|30050.6|29996.9|260
1629232800000|2021-08-17 20:40:00|30056.3|30006.3|30075.2|30009.8|30081|30023.8|30054.5|29998.3|323
1629233100000|2021-08-17 20:45:00|30072.5|30011.2|30054.4|29996.8|30079.3|30022.3|30044.4|29987.7|414
1629233400000|2021-08-17 20:50:00|30057.1|29999.7|30052|30002|30063.5|30013.5|30048.6|29985.2|295
1629233700000|2021-08-17 20:55:00|30049.9|29981.9|30073.2|30000.2|30094.4|30013.8|30046.6|29981.3|745
1629234000000|2021-08-17 21:00:00|30078|29986.8|30067.9|29976.2|30110.8|30010.3|30067.5|29974.8|41
1629234300000|2021-08-17 21:05:00|30063|29987|30043.7|29936.7|30064|29987|30041.2|29934.2|50
1629234600000|2021-08-17 21:10:00|30043.8|29936.8|30075.9|29993.3|30088.8|29993.4|30017.7|29910.7|210
1629234900000|2021-08-17 21:15:00|30084|29989.1|30078.9|29987.9|30084|29993.2|30064|29963.4|78
1629235200000|2021-08-17 21:20:00|30068.2|29988.5|30066.9|29991.1|30082.6|29995.6|30050.7|29943.7|77
1629235500000|2021-08-17 21:25:00|30079.2|29985.3|30065.8|29991.7|30080.8|29995.4|30058.9|29966.9|109
1629235800000|2021-08-17 21:30:00|30068.3|29990.1|30068.4|29992.8|30073.8|29996.5|30055|29971.6|282
1629236100000|2021-08-17 21:35:00|30070.4|29990.2|30070|29985.1|30087.3|29999.3|30061.6|29970.7|299
1629236400000|2021-08-17 21:40:00|30080.7|29979.4|30066.6|29994|30080.7|30000.4|30062.6|29979.4|378
1629236700000|2021-08-17 21:45:00|30066.4|29984|30068|29982|30077.4|30001.9|30063.8|29964.3|467
1629237000000|2021-08-17 21:50:00|30069.3|29980.3|30065.3|29988|30077.8|30000.6|30063.1|29974.8|480
1629237300000|2021-08-17 21:55:00|30065.9|29988.1|30065|29984.5|30074.3|29999.7|30060.2|29967.4|285
1629237600000|2021-08-17 22:00:00|30065.4|29983.4|30054.1|29974.7|30070.8|30005.3|30051.9|29966.3|428
1629237900000|2021-08-17 22:05:00|30054.4|29980|30054.4|29987.2|30059.4|29989.3|30046.7|29965.1|458
1629238200000|2021-08-17 22:10:00|30054.2|29989.4|30063|29995.7|30072.3|30007|30051.1|29979.7|441
1629238500000|2021-08-17 22:15:00|30062.6|29989.4|30063.4|29995.5|30071.6|30008.6|30056|29980.1|278
1629238800000|2021-08-17 22:20:00|30063.5|29990.8|30068.6|29997.8|30074.9|30003.5|30055.8|29975.6|412
1629239100000|2021-08-17 22:25:00|30071.2|29999.2|30072.1|29997|30079.2|30014.6|30064.6|29986.5|317
1629239400000|2021-08-17 22:30:00|30071.5|29999.9|30066.4|29996.6|30073.7|30001.3|30056.6|29985.1|309
1629239700000|2021-08-17 22:35:00|30065.3|29996.3|30061.9|29992.8|30071.9|30004.9|30056.6|29984.2|256
1629240000000|2021-08-17 22:40:00|30058.2|29997.1|30060.1|29983.4|30073.5|30006.8|30051.8|29965|298
1629240300000|2021-08-17 22:45:00|30062.8|29983.5|30051.3|29989.3|30064.8|30001.7|30051.2|29977.7|280
1629240600000|2021-08-17 22:50:00|30051.6|29991.1|30056.7|30001.4|30062.9|30002.9|30049.9|29980.7|187
1629240900000|2021-08-17 22:55:00|30057|30002.8|30056.2|29991.4|30071.4|30007|30052.5|29984.8|298
1629241200000|2021-08-17 23:00:00|30064.9|29990.7|30064.1|29995.5|30069.4|30004.3|30054.1|29981.5|385
1629241500000|2021-08-17 23:05:00|30060.5|29989.7|30059.1|29986.7|30067.1|29999.5|30052|29979.9|313
1629241800000|2021-08-17 23:10:00|30060.9|29989|30059.2|29986.1|30065.9|30003.7|30051.7|29979|372
1629242100000|2021-08-17 23:15:00|30061.6|29983|30066|30008.9|30067.9|30010.3|30058.6|29979.6|298
1629242400000|2021-08-17 23:20:00|30067.3|30006.6|30061.8|29999.3|30067.3|30007.3|30058.7|29976|302
1629242700000|2021-08-17 23:25:00|30063.6|29998|30058.1|29995.2|30064.8|30003.5|30054.9|29968.8|265
1629243000000|2021-08-17 23:30:00|30058.9|29988.9|30059.5|29983.3|30066|30004.7|30053.7|29976.6|348
1629243300000|2021-08-17 23:35:00|30059.2|29985.2|30059|29991|30063.1|30004.1|30053.9|29975|313
1629243600000|2021-08-17 23:40:00|30056.6|29988.2|30055.5|29985.9|30066|30001.6|30054.2|29972.4|295
1629243900000|2021-08-17 23:45:00|30059.6|29986.8|30056.8|29982.8|30063.1|30003.5|30053.4|29979|246
1629244200000|2021-08-17 23:50:00|30054|29971|30060.7|29991|30063.3|29997.6|30054|29971|332
1629244500000|2021-08-17 23:55:00|30060.3|29982.9|30057.9|29993|30062.8|30003.9|30054.9|29970.5|328
1629244800000|2021-08-18 00:00:00|30056.9|29981|30052.4|29988.4|30060.8|30003.6|30045.2|29971.4|670
1629245100000|2021-08-18 00:05:00|30051.2|29989.1|30042.6|29983.9|30051.2|29999.9|30038|29971|383
1629245400000|2021-08-18 00:10:00|30042.8|29984.1|30043.2|29984|30050.4|29999.2|30040.5|29972|392
1629245700000|2021-08-18 00:15:00|30041.3|29973.4|30040.1|29983.5|30049.1|29999.1|30039.7|29973.4|361
1629246000000|2021-08-18 00:20:00|30040|29981.1|30042.7|29989.6|30045.4|29995.1|30037.8|29973.3|374
1629246300000|2021-08-18 00:25:00|30042.4|29988.8|30041.9|29987.9|30045.7|29994.9|30039.1|29983|314
1629246600000|2021-08-18 00:30:00|30042.5|29986.9|30044.8|29990.6|30049.3|29998.8|30040.9|29982.9|274
1629246900000|2021-08-18 00:35:00|30046.5|29996.5|30043.9|29989.2|30050.4|30000.4|30041.1|29985.7|278
1629247200000|2021-08-18 00:40:00|30043.6|29990.6|30046.6|29994.1|30049.8|29999.7|30042.3|29978.7|364
1629247500000|2021-08-18 00:45:00|30046.7|29996.7|30046.9|29991.7|30052.5|30002.5|30042.9|29985.2|338
1629247800000|2021-08-18 00:50:00|30047.1|29990.9|30048.9|29992.4|30051.1|29998.6|30043.6|29987.1|403
1629248100000|2021-08-18 00:55:00|30049.2|29992.5|30040.7|29988.7|30049.6|29995.7|30038.9|29984.5|354
1629248400000|2021-08-18 01:00:00|30043.6|29989.7|30040.5|29984.8|30046.7|29994.1|30039.6|29982.8|470
1629248700000|2021-08-18 01:05:00|30040.8|29985.1|30040.6|29987.8|30045.2|29990.5|30036.3|29979|354
1629249000000|2021-08-18 01:10:00|30040|29986.2|30039.4|29982.6|30043.7|29993.7|30037.3|29979.4|349
1629249300000|2021-08-18 01:15:00|30039|29982.2|30036.4|29986.4|30044.8|29994.8|30033.8|29975.8|436
1629249600000|2021-08-18 01:20:00|30037.7|29987.7|30034.3|29984.3|30041.8|29991.8|30031.5|29981.5|297
1629249900000|2021-08-18 01:25:00|30035.3|29985.3|30031.9|29981.9|30036.7|29986.7|30027.9|29977.4|325
1629250200000|2021-08-18 01:30:00|30032.2|29982.2|30034.1|29984.1|30036.1|29986.1|30025|29973.3|404
1629250500000|2021-08-18 01:35:00|30034.2|29984.2|30033.4|29983.4|30037.7|29987.7|30030.1|29977.8|372
1629250800000|2021-08-18 01:40:00|30033.8|29983.8|30033.7|29983.7|30039.4|29989.4|30031.4|29980|413
1629251100000|2021-08-18 01:45:00|30035.3|29985.3|30027.3|29977.3|30038|29988|30025.7|29975.7|366
1629251400000|2021-08-18 01:50:00|30027.6|29977.6|30022.9|29972.9|30029|29979|30020.8|29970.8|376
1629251700000|2021-08-18 01:55:00|30022.5|29972.5|30023.7|29973.7|30028.8|29978.8|30019.9|29969|428
1629252000000|2021-08-18 02:00:00|30024.4|29974.4|30033.8|29977.3|30042.8|29988.3|30024.2|29971|695
1629252300000|2021-08-18 02:05:00|30038.7|29979.5|30024|29974|30038.7|29984.4|30022.3|29967.1|530
1629252600000|2021-08-18 02:10:00|30022.7|29972.7|30021.5|29969.3|30026.9|29976.9|30019.4|29968.4|466
1629252900000|2021-08-18 02:15:00|30023.1|29973.1|30020.5|29970.5|30027.2|29977.2|30018.6|29966|427
1629253200000|2021-08-18 02:20:00|30021.7|29971.7|30018.6|29968.6|30025.4|29975.4|30016.4|29962.2|350
1629253500000|2021-08-18 02:25:00|30018.1|29966.3|30014.1|29964.1|30022.2|29972.2|30011.2|29957.8|379
1629253800000|2021-08-18 02:30:00|30016|29966|30013.7|29963.7|30017.2|29967.2|30010.6|29959.1|399
1629254100000|2021-08-18 02:35:00|30014.1|29964.1|30016.8|29966.8|30019.1|29969.1|30012.5|29958.3|359
1629254400000|2021-08-18 02:40:00|30018.5|29968.5|30014.8|29964.8|30018.5|29968.5|30011.1|29959.6|353
1629254700000|2021-08-18 02:45:00|30014.4|29964.4|30016.5|29966.5|30019.7|29969.7|30012.7|29959.7|357
1629255000000|2021-08-18 02:50:00|30016|29966|30012.2|29962.2|30019.9|29969.9|30010.9|29959.4|346
1629255300000|2021-08-18 02:55:00|30013.4|29963.4|30011.3|29960.6|30018|29968|30010.7|29956|371
1629255600000|2021-08-18 03:00:00|30013.6|29963.6|30012.5|29962.5|30018.8|29968.8|30008.7|29954.5|396
1629255900000|2021-08-18 03:05:00|30012.6|29962.6|30012.6|29962.6|30017.2|29967.2|30007.8|29957.8|308
1629256200000|2021-08-18 03:10:00|30007.3|29957.3|30014|29964|30015.5|29965.5|30004.4|29953.3|454
1629256500000|2021-08-18 03:15:00|30014.1|29964.1|30013.5|29963.5|30016.7|29966.7|30007.4|29954.9|317
1629256800000|2021-08-18 03:20:00|30014.4|29964.4|30007.3|29957.3|30020.8|29970.8|30006|29954.9|455
1629257100000|2021-08-18 03:25:00|30006.4|29955.8|30003.4|29953.4|30010.6|29960.6|30000.8|29950.8|468
1629257400000|2021-08-18 03:30:00|30004.3|29954.3|30002.4|29952.4|30010.5|29960.5|30000.7|29948.4|490
1629257700000|2021-08-18 03:35:00|30003.8|29953.8|30002.3|29952.3|30008|29958|29999.1|29946|530
1629258000000|2021-08-18 03:40:00|30001.5|29951.5|29999.1|29949.1|30005.3|29955.3|29994.2|29944.2|429
1629258300000|2021-08-18 03:45:00|29999.3|29949.3|30001|29951|30007.5|29957.5|29997.6|29947.6|470
1629258600000|2021-08-18 03:50:00|30001.7|29951.7|30001.2|29951.2|30004.6|29954.6|29999.2|29949.2|485
1629258900000|2021-08-18 03:55:00|30001.9|29951.9|30006.9|29956.9|30010.8|29960.8|29998.4|29945.3|599
1629259200000|2021-08-18 04:00:00|30006.1|29956.1|30006.6|29956.6|30009.1|29959.1|30002.2|29949|490
1629259500000|2021-08-18 04:05:00|30009.7|29959.7|30004.3|29954.3|30009.7|29959.7|30001.5|29951.5|415
1629259800000|2021-08-18 04:10:00|30002.4|29952.4|30010.3|29960.3|30010.5|29960.5|30001.9|29951.9|471
1629260100000|2021-08-18 04:15:00|30012.9|29962.9|30004.6|29954.6|30013.9|29962.9|30003.3|29951.6|574
1629260400000|2021-08-18 04:20:00|30003.9|29953.9|30005.4|29955.4|30011|29958.1|30002.5|29951.2|556
1629260700000|2021-08-18 04:25:00|30006|29956|30003.2|29953.2|30008.4|29958.4|30003.2|29953.2|447
1629261000000|2021-08-18 04:30:00|30003.5|29953.5|30004.5|29954.5|30009.4|29959.2|30002.3|29951.3|414
1629261300000|2021-08-18 04:35:00|30004.7|29954.7|30007.4|29957.4|30009.9|29959.9|30003.6|29953.5|511
1629261600000|2021-08-18 04:40:00|30006.9|29956.2|30008.3|29956.4|30011|29961|30004.3|29952.4|604
1629261900000|2021-08-18 04:45:00|30007.6|29956.5|30008|29958|30014.4|29964|30007|29955|597
1629262200000|2021-08-18 04:50:00|30007.6|29957.6|30008|29958|30012.7|29962.7|30006.2|29956|684
1629262500000|2021-08-18 04:55:00|30008.2|29958.2|30002.4|29952.4|30010|29960|29999.1|29949.1|705
1629262800000|2021-08-18 05:00:00|30004.1|29954.1|30009.4|29959.4|30010.9|29960.9|30003.7|29953.7|482
1629263100000|2021-08-18 05:05:00|30009.1|29959.1|30010.4|29960.4|30015.5|29965.5|30006.2|29956.2|423
1629263400000|2021-08-18 05:10:00|30009.5|29959.5|30010.1|29960.1|30013.9|29963.9|30007.6|29957.6|325
1629263700000|2021-08-18 05:15:00|30009.9|29959.9|30012.7|29962.7|30014.7|29964.7|30006.9|29956.9|420
1629264000000|2021-08-18 05:20:00|30014.5|29964.5|30012|29962|30014.8|29964.8|30008.7|29958.7|629
1629264300000|2021-08-18 05:25:00|30011.9|29961.9|30013.4|29963.4|30016.3|29966.3|30009.3|29959.3|402
1629264600000|2021-08-18 05:30:00|30013|29963|30010.7|29960.7|30017.3|29967.3|30009|29959|568
1629264900000|2021-08-18 05:35:00|30011.1|29961.1|30006.4|29956.4|30012.7|29962.7|30002.8|29952.8|653
1629265200000|2021-08-18 05:40:00|30005.6|29955.6|30001.9|29951.9|30007.6|29957.6|30000.5|29950.5|655
1629265500000|2021-08-18 05:45:00|30002.4|29952.4|30011|29961|30013.9|29963.9|30000.7|29950.7|579
1629265800000|2021-08-18 05:50:00|30011.2|29961.2|30017.3|29967.3|30020|29970|30009.2|29959.2|390
1629266100000|2021-08-18 05:55:00|30017.5|29967.5|30012.2|29962.2|30019.8|29969.8|30011.7|29961.7|443
1629266400000|2021-08-18 06:00:00|30012.4|29962.4|30016.7|29966.7|30017.3|29981.6|29994.5|29958.9|555
1629266700000|2021-08-18 06:05:00|30016.6|29966.6|30002.8|29982.8|30019.1|29984.6|29999.2|29963.5|455
1629267000000|2021-08-18 06:10:00|30002.1|29982.1|30002.9|29982.9|30018.5|29984|29994.1|29958.6|404
1629267300000|2021-08-18 06:15:00|30003|29983|30017.2|29967.2|30038.3|30003.2|30002.3|29966.3|469
1629267600000|2021-08-18 06:20:00|30017.1|29967.1|30014.5|29964.5|30017.7|29983.4|29997.5|29962.1|408
1629267900000|2021-08-18 06:25:00|30014.6|29964.6|29995.3|29975.3|30014.6|29983.2|29993.1|29958.1|520
1629268200000|2021-08-18 06:30:00|29995.1|29975.1|29987.3|29967.3|29998.2|29978.2|29986.1|29966.1|523
1629268500000|2021-08-18 06:35:00|29986.9|29966.9|29991.5|29971.5|29991.6|29971.6|29979.5|29959.5|520
1629268800000|2021-08-18 06:40:00|29991.4|29971.4|29990.6|29970.6|29994.1|29974.1|29989.6|29969.6|393
1629269100000|2021-08-18 06:45:00|29989.6|29969.6|29979.4|29959.4|30001|29971.2|29974.3|29951|504
1629269400000|2021-08-18 06:50:00|29979.1|29959.1|29977.4|29957.4|29981.9|29961.9|29975.4|29955.4|541
1629269700000|2021-08-18 06:55:00|29980.6|29960.6|29990.1|29970.1|29991.1|29971.1|29975.1|29955.1|590
1629270000000|2021-08-18 07:00:00|29988.1|29968.1|29971.1|29951.1|29993|29973|29970.6|29950.6|732
1629270300000|2021-08-18 07:05:00|29970.7|29950.7|29971.2|29951.2|29975.8|29955.8|29967.3|29947.3|779
1629270600000|2021-08-18 07:10:00|29970|29950|29943.6|29923.6|29971.2|29951.2|29940.5|29920.5|724
1629270900000|2021-08-18 07:15:00|29943.9|29923.9|29934.6|29914.6|29960.8|29928.6|29919.4|29895.4|838
1629271200000|2021-08-18 07:20:00|29935.1|29915.1|29956.6|29936.6|29965.2|29943.6|29933.3|29902.2|677
1629271500000|2021-08-18 07:25:00|29956.7|29936.7|29924.2|29904.2|29962.9|29942.9|29924.2|29904.2|655
1629271800000|2021-08-18 07:30:00|29924.1|29904.1|29921.6|29901.6|29925.3|29905.3|29912.6|29892.6|637
1629272100000|2021-08-18 07:35:00|29922.5|29902.5|29920.2|29900.2|29926.7|29906.7|29919.3|29899.3|525
1629272400000|2021-08-18 07:40:00|29920.1|29900.1|29900.5|29880.5|29922.2|29902.2|29900.3|29880.3|586
1629272700000|2021-08-18 07:45:00|29901|29881|29909.9|29889.9|29911.7|29891.7|29898.4|29878.4|508
1629273000000|2021-08-18 07:50:00|29909.8|29889.8|29913|29893|29915.8|29895.8|29904.5|29884.5|533
1629273300000|2021-08-18 07:55:00|29912.5|29892.5|29914.6|29894.6|29933.3|29913.3|29912.5|29892.5|596
1629273600000|2021-08-18 08:00:00|29915.1|29895.1|29924.4|29904.4|29934|29914|29912.6|29892.6|588
1629273900000|2021-08-18 08:05:00|29923.8|29903.8|29924.2|29904.2|29925.6|29905.6|29918|29898|642
1629274200000|2021-08-18 08:10:00|29924.4|29904.4|29921.9|29901.9|29924.4|29904.4|29915.1|29895.1|472
1629274500000|2021-08-18 08:15:00|29922.1|29902.1|29923|29903|29925.1|29905.1|29920.3|29900.3|446
1629274800000|2021-08-18 08:20:00|29923.1|29903.1|29913.1|29893.1|29926|29906|29907.5|29887.5|520
1629275100000|2021-08-18 08:25:00|29912.9|29892.9|29918.2|29898.2|29919.9|29899.9|29911|29891|484
1629275400000|2021-08-18 08:30:00|29918.4|29898.4|29920.6|29900.6|29926|29906|29917.9|29897.9|477
1629275700000|2021-08-18 08:35:00|29920.8|29900.8|29928.2|29908.2|29929.1|29909.1|29918.5|29898.5|446
1629276000000|2021-08-18 08:40:00|29927.8|29907.8|29933.9|29913.9|29937.5|29917.5|29916.4|29896.4|526
1629276300000|2021-08-18 08:45:00|29934.1|29914.1|29937.1|29917.1|29940.1|29920.1|29927.9|29907.9|562
1629276600000|2021-08-18 08:50:00|29937.2|29917.2|29931.1|29911.1|29945.6|29925.6|29929.5|29909.5|545
1629276900000|2021-08-18 08:55:00|29931.2|29911.2|29966.3|29946.3|29993.9|29970|29929.1|29909.1|730
1629277200000|2021-08-18 09:00:00|29966.2|29946.2|29967.7|29947.7|29973.9|29953.9|29963.4|29943.4|525
1629277500000|2021-08-18 09:05:00|29968.1|29948.1|29950.4|29930.4|29974.6|29954.6|29950.4|29930.4|572
1629277800000|2021-08-18 09:10:00|29950.6|29930.6|29946.4|29926.4|29960.9|29940.9|29942.4|29922.4|590
1629278100000|2021-08-18 09:15:00|29945.7|29925.7|29953.3|29933.3|29955.4|29935.4|29944.3|29924.3|500
1629278400000|2021-08-18 09:20:00|29953.5|29933.5|29956.2|29936.2|29956.9|29936.9|29951.9|29931.9|428
1629278700000|2021-08-18 09:25:00|29955.9|29935.9|29945.4|29925.4|29956.1|29936.1|29944.4|29924.4|412
1629279000000|2021-08-18 09:30:00|29945.3|29925.3|29942|29922|29949.3|29929.3|29941.7|29921.7|399
1629279300000|2021-08-18 09:35:00|29941.8|29921.8|29937.1|29917.1|29944.6|29924.6|29936.4|29916.4|380
1629279600000|2021-08-18 09:40:00|29937.3|29917.3|29935.5|29915.5|29941.2|29921.2|29934.5|29914.5|440
1629279900000|2021-08-18 09:45:00|29935.7|29915.7|29914.1|29894.1|29939.6|29919.6|29914.1|29894.1|495
1629280200000|2021-08-18 09:50:00|29914.5|29894.5|29919.5|29899.5|29921.5|29901.5|29908.5|29888.5|562
1629280500000|2021-08-18 09:55:00|29919.1|29899.1|29961|29941|29972.2|29942|29919.1|29899.1|640
1629280800000|2021-08-18 10:00:00|29960.5|29940.5|29959.9|29939.9|29962|29942|29958.4|29938.4|468
1629281100000|2021-08-18 10:05:00|29959.8|29939.8|29963.5|29943.5|29966|29946|29959.6|29939.6|526
1629281400000|2021-08-18 10:10:00|29963.6|29943.6|29961|29941|29965.1|29945.1|29960.4|29940.4|378
1629281700000|2021-08-18 10:15:00|29961.3|29941.3|29981.3|29961.3|29983.5|29963.5|29960.4|29940.4|446
1629282000000|2021-08-18 10:20:00|29981.5|29961.5|29984.1|29964.1|29987.1|29967.1|29981.4|29961.4|372
1629282300000|2021-08-18 10:25:00|29984|29964|29952.5|29932.5|29984.9|29964.9|29944.3|29924.3|550
1629282600000|2021-08-18 10:30:00|29952.6|29932.6|29955.3|29935.3|29964|29944|29950.3|29930.3|460
1629282900000|2021-08-18 10:35:00|29955.4|29935.4|29951.6|29931.6|29955.8|29935.8|29950|29930|385
1629283200000|2021-08-18 10:40:00|29951.8|29931.8|29958.9|29938.9|29960.5|29940.5|29951.4|29931.4|345
1629283500000|2021-08-18 10:45:00|29959|29939|29958.9|29938.9|29959.4|29939.4|29952.1|29932.1|370
1629283800000|2021-08-18 10:50:00|29958.7|29938.7|29959.8|29939.8|29966.5|29946.5|29958.3|29938.3|485
1629284100000|2021-08-18 10:55:00|29959.9|29939.9|29966.9|29946.9|29966.9|29946.9|29955.6|29935.6|493
1629284400000|2021-08-18 11:00:00|29965.7|29945.7|29975.7|29955.7|29999.9|29979.9|29962.7|29942.7|794
1629284700000|2021-08-18 11:05:00|29976.1|29956.1|29989|29969|29989.3|29969.3|29974.3|29954.3|572
1629285000000|2021-08-18 11:10:00|29989.1|29969.1|29976.8|29956.8|29989.8|29969.8|29973.5|29953.5|577
1629285300000|2021-08-18 11:15:00|29976.9|29956.9|29979.2|29959.2|29982.7|29962.7|29976.3|29956.3|498
1629285600000|2021-08-18 11:20:00|29979.3|29959.3|29992|29972|29992.1|29972.1|29974.2|29954.2|546
1629285900000|2021-08-18 11:25:00|29991.4|29971.4|29985.9|29965.9|29997|29977|29985.1|29965.1|572
1629286200000|2021-08-18 11:30:00|29985.7|29965.7|29989.3|29969.3|29990.1|29970.1|29983.9|29963.9|453
1629286500000|2021-08-18 11:35:00|29989.1|29969.1|29977.8|29957.8|29989.5|29969.5|29977.3|29957.3|484
1629286800000|2021-08-18 11:40:00|29977.4|29957.4|29970.6|29950.6|29980.5|29960.5|29969.7|29949.7|547
1629287100000|2021-08-18 11:45:00|29970.7|29950.7|29961.2|29941.2|29975|29955|29957.4|29937.4|571
1629287400000|2021-08-18 11:50:00|29961.4|29941.4|29948.4|29928.4|29964|29944|29947.6|29927.6|515
1629287700000|2021-08-18 11:55:00|29948.3|29928.3|29931.4|29911.4|29948.9|29928.9|29926.1|29906.1|700
1629288000000|2021-08-18 12:00:00|29932.4|29912.4|29930.9|29910.9|29935.5|29915.5|29925.1|29905.1|615
1629288300000|2021-08-18 12:05:00|29930.3|29910.3|29916.3|29896.3|29932.4|29912.4|29913.9|29893.9|625
1629288600000|2021-08-18 12:10:00|29916|29896|29899.1|29879.1|29916.6|29896.6|29898.3|29878.3|626
1629288900000|2021-08-18 12:15:00|29899.7|29879.7|29892.1|29872.1|29902.4|29882.4|29886.3|29866.3|725
1629289200000|2021-08-18 12:20:00|29892.8|29872.8|29886.7|29866.7|29894.9|29874.9|29882.1|29862.1|662
1629289500000|2021-08-18 12:25:00|29886.4|29866.4|29958.9|29908.9|29966.4|29916.4|29883.7|29863.7|648
1629289800000|2021-08-18 12:30:00|29961.4|29911.4|29920.6|29900.6|29961.8|29912.6|29910.9|29872.7|765
1629290100000|2021-08-18 12:35:00|29920.4|29900.4|29917.4|29897.4|29920.7|29900.7|29913.3|29893.3|604
1629290400000|2021-08-18 12:40:00|29917.3|29897.3|29899.5|29879.5|29920.5|29900.5|29896.8|29876.8|692
1629290700000|2021-08-18 12:45:00|29899.6|29879.6|29913.2|29893.2|29914.3|29894.3|29893.4|29873.4|649
1629291000000|2021-08-18 12:50:00|29912.4|29892.4|29915.9|29895.9|29919.3|29899.3|29911.4|29891.4|633
1629291300000|2021-08-18 12:55:00|29916.1|29896.1|29905.9|29885.9|29916.1|29896.1|29901.1|29881.1|692
1629291600000|2021-08-18 13:00:00|29905.3|29885.3|29890.6|29870.6|29906.1|29886.1|29884.4|29864.4|680
1629291900000|2021-08-18 13:05:00|29890.5|29870.5|29903.5|29883.5|29908.6|29888.6|29890.5|29870.5|596
1629292200000|2021-08-18 13:10:00|29903.8|29883.8|29912.2|29892.2|29919.7|29899.7|29902.6|29882.6|655
1629292500000|2021-08-18 13:15:00|29912.4|29892.4|29924.6|29904.6|29926.7|29906.7|29910.1|29890.1|617
1629292800000|2021-08-18 13:20:00|29924.5|29904.5|29924.4|29904.4|29930.5|29910.5|29920.1|29900.1|454
1629293100000|2021-08-18 13:25:00|29924.5|29904.5|29954.1|29934.1|29958.6|29938.6|29924.2|29904.2|589
1629293400000|2021-08-18 13:30:00|29954.3|29934.3|29951|29931|29965.1|29945.1|29945.2|29925.2|811
1629293700000|2021-08-18 13:35:00|29951.2|29931.2|29953.8|29933.8|29961.7|29941.7|29947.4|29927.4|666
1629294000000|2021-08-18 13:40:00|29954|29934|29956.3|29936.3|29964.4|29944.4|29953.3|29933.3|585
1629294300000|2021-08-18 13:45:00|29956.7|29936.7|29951|29931|29957.5|29937.5|29947|29927|678
1629294600000|2021-08-18 13:50:00|29951.2|29931.2|29933.8|29913.8|29953.2|29933.2|29932.2|29912.2|671
1629294900000|2021-08-18 13:55:00|29933.7|29913.7|29921.9|29901.9|29933.9|29913.9|29921.3|29901.3|677
1629295200000|2021-08-18 14:00:00|29922.7|29902.7|29916.5|29896.5|29927.1|29907.1|29914.6|29894.6|601
1629295500000|2021-08-18 14:05:00|29912.5|29892.5|29916.9|29896.9|29919.5|29899.5|29910.1|29890.1|664
1629295800000|2021-08-18 14:10:00|29917.1|29897.1|29908.5|29888.5|29920.6|29900.6|29906.9|29886.9|660
1629296100000|2021-08-18 14:15:00|29908.9|29888.9|29915.1|29895.1|29920.6|29900.6|29908.8|29888.8|599
1629296400000|2021-08-18 14:20:00|29915.2|29895.2|29918.1|29898.1|29919.5|29899.5|29909.8|29889.8|564
1629296700000|2021-08-18 14:25:00|29918.3|29898.3|29950.5|29930.5|29952.6|29932.6|29915.8|29895.8|768
1629297000000|2021-08-18 14:30:00|29951.6|29931.6|29943.2|29923.2|29969.3|29934.7|29938|29915.1|738
1629297300000|2021-08-18 14:35:00|29943.4|29923.4|29944.5|29924.5|29949.5|29929.5|29936|29916|762
1629297600000|2021-08-18 14:40:00|29943.9|29923.9|29946.7|29926.7|29950.4|29930.4|29943|29923|751
1629297900000|2021-08-18 14:45:00|29946.5|29926.5|29956.4|29936.4|29975|29941.9|29941.8|29920.4|911
1629298200000|2021-08-18 14:50:00|29956.2|29936.2|29957.9|29937.9|29962.5|29938.4|29942.8|29907.2|811
1629298500000|2021-08-18 14:55:00|29957.8|29937.8|29913|29893|29960.7|29940.7|29909.4|29889.4|789
1629298800000|2021-08-18 15:00:00|29913.1|29893.1|29920.1|29900.1|29923.7|29903.7|29911.4|29891.4|705
1629299100000|2021-08-18 15:05:00|29920.7|29900.7|29924.5|29904.5|29929.6|29909.6|29919|29899|574
1629299400000|2021-08-18 15:10:00|29924.4|29904.4|29924.3|29904.3|29935.4|29915.4|29923.2|29903.2|570
1629299700000|2021-08-18 15:15:00|29924.2|29904.2|29936.3|29916.3|29937.5|29917.5|29924.2|29904.2|631
1629300000000|2021-08-18 15:20:00|29936.5|29916.5|29941.9|29921.9|29944|29924|29935.1|29915.1|544
1629300300000|2021-08-18 15:25:00|29942|29922|29942.3|29922.3|29982.1|29946.8|29936.6|29916.6|981
1629300600000|2021-08-18 15:30:00|29943|29923|29960.4|29940.4|29963.8|29943.8|29937.9|29917.9|1004
1629300900000|2021-08-18 15:35:00|29959.7|29939.7|29957.3|29937.3|29961.3|29941.3|29949.8|29929.8|630
1629301200000|2021-08-18 15:40:00|29957.4|29937.4|29961.1|29941.1|29966|29946|29951.4|29931.4|822
1629301500000|2021-08-18 15:45:00|29960.7|29940.7|29950.2|29930.2|29963.7|29943.7|29948|29928|849
1629301800000|2021-08-18 15:50:00|29949.8|29929.8|29948.2|29928.2|29952|29932|29946|29926|978
1629302100000|2021-08-18 15:55:00|29948|29928|29946.3|29926.3|29949|29929|29935.9|29915.9|718
1629302400000|2021-08-18 16:00:00|29946.2|29926.2|29950.4|29930.4|29963.3|29930.4|29941.7|29909.5|542
1629302700000|2021-08-18 16:05:00|29950.5|29930.5|29948.9|29928.9|29951.9|29931.9|29943.6|29923.6|442
1629303000000|2021-08-18 16:10:00|29949.4|29929.4|29954.9|29934.9|29956.8|29936.8|29946.6|29926.6|476
1629303300000|2021-08-18 16:15:00|29955|29935|29954.8|29934.8|29973.3|29941.4|29952.2|29919.8|488
1629303600000|2021-08-18 16:20:00|29955.8|29935.8|29956.1|29936.1|29975.2|29942.3|29954.9|29921|580
1629303900000|2021-08-18 16:25:00|29956.5|29936.5|29956|29936|29964.7|29944.7|29954.8|29934.8|653
1629304200000|2021-08-18 16:30:00|29955.5|29935.5|29952.6|29932.6|29956.6|29936.6|29948.7|29928.7|589
1629304500000|2021-08-18 16:35:00|29952.4|29932.4|29951.3|29931.3|29957.8|29937.8|29951|29931|526
1629304800000|2021-08-18 16:40:00|29951.5|29931.5|29948.4|29928.4|29952.5|29932.5|29947.7|29927.7|535
1629305100000|2021-08-18 16:45:00|29948.3|29928.3|29949.9|29929.9|29952.4|29932.4|29946.5|29926.5|482
1629305400000|2021-08-18 16:50:00|29950.5|29930.5|29946.9|29926.9|29955|29935|29946.2|29926.2|476
1629305700000|2021-08-18 16:55:00|29947.9|29927.9|29953.2|29933.2|29956.4|29936.4|29946|29926|509
1629306000000|2021-08-18 17:00:00|29952.7|29932.7|29945.9|29925.9|29969|29937.5|29945.1|29910.7|607
1629306300000|2021-08-18 17:05:00|29946.2|29926.2|29947.5|29927.5|29959.9|29929.3|29941.8|29909.3|481
1629306600000|2021-08-18 17:10:00|29947.2|29927.2|29948.6|29928.6|29965.9|29931.6|29945.6|29915.9|406
1629306900000|2021-08-18 17:15:00|29948.7|29928.7|29947|29927|29950.8|29930.8|29943.7|29923.7|423
1629307200000|2021-08-18 17:20:00|29946.7|29926.7|29951.2|29931.2|29965.4|29933.4|29943.4|29912.5|463
1629307500000|2021-08-18 17:25:00|29950.6|29930.6|29949|29929|29965.8|29932.3|29947.9|29915.8|417
1629307800000|2021-08-18 17:30:00|29948.8|29928.8|29950.5|29930.5|29968.5|29933.2|29947.6|29917|411
1629308100000|2021-08-18 17:35:00|29950|29930|29954.5|29934.5|29969.5|29936.5|29949.8|29918.8|400
1629308400000|2021-08-18 17:40:00|29953.8|29933.8|29952.9|29932.9|29955.8|29935.8|29949|29929|365
1629308700000|2021-08-18 17:45:00|29954.1|29934.1|29951.1|29931.1|29971.2|29937.9|29950.3|29918.8|398
1629309000000|2021-08-18 17:50:00|29950.6|29930.6|29967.1|29917.1|29969|29934.8|29948.8|29910.3|438
1629309300000|2021-08-18 17:55:00|29966.9|29916.9|29964|29914|29970.5|29935.7|29950.9|29907.8|533
1629309600000|2021-08-18 18:00:00|29964.2|29914.2|29869.4|29819.4|29971|29922.2|29845.5|29795.5|987
1629309900000|2021-08-18 18:05:00|29870.2|29820.2|29900.7|29850.7|29919.5|29869.5|29863.6|29813.6|1041
1629310200000|2021-08-18 18:10:00|29901.7|29851.7|29915.4|29865.4|29933|29883|29893.5|29843.5|963
1629310500000|2021-08-18 18:15:00|29913.4|29863.4|29909.2|29889.2|29932.9|29899.6|29901.8|29860.7|820
1629310800000|2021-08-18 18:20:00|29909.8|29889.8|29920.4|29870.4|29929.9|29897.6|29899.9|29866.8|748
1629311100000|2021-08-18 18:25:00|29903.8|29883.8|29888.5|29868.5|29917.6|29884.9|29884.2|29852.3|787
1629311400000|2021-08-18 18:30:00|29888.6|29868.6|29885|29865|29902.7|29870.5|29878.4|29851|765
1629311700000|2021-08-18 18:35:00|29884.1|29864.1|29895.9|29875.9|29897.4|29877.4|29883.1|29863.1|686
1629312000000|2021-08-18 18:40:00|29895.8|29875.8|29904.4|29884.4|29908.7|29888.7|29893|29873|652
1629312300000|2021-08-18 18:45:00|29904.2|29884.2|29911.5|29891.5|29918.3|29898.3|29903.6|29883.6|662
1629312600000|2021-08-18 18:50:00|29911.2|29891.2|29917.9|29897.9|29928.8|29898.6|29908.6|29878.8|640
1629312900000|2021-08-18 18:55:00|29918.1|29898.1|29918.2|29898.2|29922.4|29902.4|29911.4|29891.4|683
1629313200000|2021-08-18 19:00:00|29916.7|29896.7|29944.8|29894.8|29953.5|29911|29916.7|29886.7|727
1629313500000|2021-08-18 19:05:00|29945.8|29895.8|29934.9|29884.9|29946.3|29909.8|29918.6|29883.1|666
1629313800000|2021-08-18 19:10:00|29934.4|29884.4|29944.9|29894.9|29949.5|29914.7|29920|29884.3|661
1629314100000|2021-08-18 19:15:00|29944.7|29894.7|29924.5|29904.5|29947.2|29912.2|29922.7|29892.1|557
1629314400000|2021-08-18 19:20:00|29923.7|29903.7|29948.6|29898.6|29948.7|29913.3|29917.7|29882.9|640
1629314700000|2021-08-18 19:25:00|29947.6|29897.6|29949.2|29899.2|29950.8|29915.2|29931.5|29893.1|582
1629315000000|2021-08-18 19:30:00|29949.1|29899.1|29948.1|29898.1|29956.4|29915.9|29935.9|29894.7|705
1629315300000|2021-08-18 19:35:00|29948.9|29898.9|29948|29898|29953.9|29903.9|29947|29897|575
1629315600000|2021-08-18 19:40:00|29947.9|29897.9|29952.7|29902.7|29955.6|29919.6|29937.8|29890.9|602
1629315900000|2021-08-18 19:45:00|29952.5|29902.5|29956.2|29906.2|29958.5|29908.5|29942.2|29892.2|722
1629316200000|2021-08-18 19:50:00|29956.3|29906.3|29950.7|29900.7|29960.7|29910.7|29950.3|29900.3|687
1629316500000|2021-08-18 19:55:00|29950.4|29900.4|29942.7|29892.7|29961.9|29911.9|29942.7|29892.7|784
1629316800000|2021-08-18 20:00:00|29943.5|29893.5|29947.6|29897.6|29949.6|29899.6|29937.9|29887.9|668
1629317100000|2021-08-18 20:05:00|29947.2|29897.2|29951.4|29901.4|29954|29904|29946.8|29896.8|481
1629317400000|2021-08-18 20:10:00|29951.5|29901.5|29948.9|29898.9|29955.4|29905.4|29948.3|29898.3|464
1629317700000|2021-08-18 20:15:00|29948.6|29898.6|29958.1|29908.1|29970.5|29932.5|29948.5|29898.5|409
1629318000000|2021-08-18 20:20:00|29958|29908|29953|29903|29961.2|29924.3|29944.3|29902.7|346
1629318300000|2021-08-18 20:25:00|29953.4|29903.4|29952.3|29902.3|29958.5|29908.5|29951.3|29901.3|367
1629318600000|2021-08-18 20:30:00|29949.9|29899.9|29955.2|29905.2|29957.9|29907.9|29949.8|29899.8|452
1629318900000|2021-08-18 20:35:00|29955.3|29905.3|29953.3|29903.3|29958.9|29908.9|29951.3|29901.3|505
1629319200000|2021-08-18 20:40:00|29953|29903|29957|29907|29959.2|29909.2|29945.5|29895.5|346
1629319500000|2021-08-18 20:45:00|29956.8|29906.8|29957.6|29907.6|29960.5|29910.5|29953.7|29903.7|376
1629319800000|2021-08-18 20:50:00|29960.7|29910.7|29958.2|29908.2|29962.5|29912.5|29955.9|29905.9|352
1629320100000|2021-08-18 20:55:00|29959|29909|29966.6|29902|29969.6|29915.8|29958.3|29900.7|362
1629320400000|2021-08-18 21:00:00|29966.1|29902.2|29983.3|29880.5|29983.5|29902.2|29964.3|29880.2|32
1629320700000|2021-08-18 21:05:00|29982.1|29875.7|29959.8|29893.9|29982.1|29900.7|29948.7|29875.7|42
1629321000000|2021-08-18 21:10:00|29950.2|29900.2|29966.2|29891.3|30005.9|29900.9|29948.4|29848.7|245
1629321300000|2021-08-18 21:15:00|29966.1|29891|29955|29902.1|29972.3|29902.1|29950.7|29889.2|82
1629321600000|2021-08-18 21:20:00|29954|29901.9|29963|29891|29971.2|29902.1|29950.2|29889.6|75
1629321900000|2021-08-18 21:25:00|29980.6|29873.7|29968.6|29893.3|29980.6|29901.6|29950.9|29873.7|56
1629322200000|2021-08-18 21:30:00|29970.1|29888.7|29969.6|29887|29990.1|29892|29954.3|29878.1|214
1629322500000|2021-08-18 21:35:00|29964.2|29888.7|29958.1|29893.2|29981|29894.8|29955.5|29884.1|217
1629322800000|2021-08-18 21:40:00|29959.8|29893.5|29959.2|29893.4|29968.4|29896.1|29955.5|29890|251
1629323100000|2021-08-18 21:45:00|29959.3|29893.3|29976.8|29889.9|29991.6|29896|29958.4|29882.8|150
1629323400000|2021-08-18 21:50:00|29974.5|29890.8|29972.5|29889.7|29993.7|29896.1|29957.7|29882.9|149
1629323700000|2021-08-18 21:55:00|29980.6|29886|29962|29894.1|29991.8|29895.3|29956.7|29882.6|262
1629324000000|2021-08-18 22:00:00|29965.6|29892.8|29947.3|29892.4|29967.1|29900.2|29941.5|29885.5|431
1629324300000|2021-08-18 22:05:00|29946.9|29892.5|29946.2|29890|29950.6|29892.8|29940.9|29888.9|459
1629324600000|2021-08-18 22:10:00|29947.5|29889.8|29943|29889.3|29948.5|29892.2|29940.2|29888.8|364
1629324900000|2021-08-18 22:15:00|29942.3|29889.8|29942.3|29890|29952.4|29892.6|29941.4|29885.5|218
1629325200000|2021-08-18 22:20:00|29942.2|29890.4|29937.5|29887.1|29950.3|29893.1|29937.5|29884.6|259
1629325500000|2021-08-18 22:25:00|29944.6|29887|29938.8|29887|29948.5|29895.1|29936.4|29884.6|229
1629325800000|2021-08-18 22:30:00|29937.9|29888.8|29939.1|29889.1|29944.2|29891.5|29935.5|29885.2|243
1629326100000|2021-08-18 22:35:00|29939.7|29887.4|29941.3|29891.3|29945.2|29893.4|29937.7|29885.4|228
1629326400000|2021-08-18 22:40:00|29941.2|29891.2|29944.2|29894.2|29949|29895.6|29937.1|29887.1|265
1629326700000|2021-08-18 22:45:00|29944.1|29894.1|29942.2|29892.2|29952.4|29899.9|29941.9|29891.9|247
1629327000000|2021-08-18 22:50:00|29942|29892|29945.1|29895.1|29950.8|29896.2|29938.5|29888.5|296
1629327300000|2021-08-18 22:55:00|29943.2|29893.2|29942.4|29892.4|29947.4|29896.5|29940|29889|199
1629327600000|2021-08-18 23:00:00|29942.5|29892.5|29940.3|29890.3|29946.4|29893.8|29937.1|29887.1|231
1629327900000|2021-08-18 23:05:00|29939.8|29889.8|29939.5|29889.5|29944.1|29893.1|29939|29888.6|206
1629328200000|2021-08-18 23:10:00|29941.6|29891.6|29943.6|29888.4|29945.8|29893|29937.9|29886|218
1629328500000|2021-08-18 23:15:00|29942.3|29892.3|29940.8|29890.8|29948|29893.7|29937.5|29887.5|222
1629328800000|2021-08-18 23:20:00|29941.4|29891.4|29945.8|29895.8|29950.7|29897|29940.2|29889.9|188
1629329100000|2021-08-18 23:25:00|29946.5|29894.4|29941.6|29891.6|29948.5|29897|29940.6|29890.6|266
1629329400000|2021-08-18 23:30:00|29942.2|29892.2|29940.8|29890.8|29946.9|29893.5|29938.9|29888.9|257
1629329700000|2021-08-18 23:35:00|29940.6|29890.6|29944.9|29893.1|29952.9|29897.8|29940.4|29890.4|215
1629330000000|2021-08-18 23:40:00|29945.3|29893.3|29950.2|29900.2|29954.2|29902.6|29942|29891.8|244
1629330300000|2021-08-18 23:45:00|29950.5|29900.5|29958.4|29908.4|29962.3|29909.1|29949.2|29897.9|336
1629330600000|2021-08-18 23:50:00|29958.2|29908.2|29964.4|29912.7|29965.2|29913.7|29956.3|29904.9|333
1629330900000|2021-08-18 23:55:00|29965.2|29911.3|29967.8|29917.7|29969.6|29918.8|29961.7|29909.5|381
1629331200000|2021-08-19 00:00:00|29971.8|29916|29975.8|29925.8|29976.2|29926.2|29963.2|29913.2|432
1629331500000|2021-08-19 00:05:00|29973.3|29923.3|29972.1|29922.1|29976.4|29926.4|29967.4|29917.4|375
1629331800000|2021-08-19 00:10:00|29972.5|29922.5|29983.6|29933.6|29985.2|29935.2|29972.5|29922.5|397
1629332100000|2021-08-19 00:15:00|29983.3|29933.3|29986.9|29936.9|29987.6|29937.6|29979.1|29929.1|408
1629332400000|2021-08-19 00:20:00|29987|29937|30000.6|29950.6|30001.8|29951.8|29985.4|29935.4|411
1629332700000|2021-08-19 00:25:00|30000.5|29950.5|30010.8|29960.8|30018|29968|29999|29949|604
1629333000000|2021-08-19 00:30:00|30010.1|29960.1|30008.1|29958.1|30013.7|29963.7|30003.8|29953.8|437
1629333300000|2021-08-19 00:35:00|30008|29958|30009.3|29959.3|30011.3|29961.3|30001.9|29951.9|468
1629333600000|2021-08-19 00:40:00|30009.2|29959.2|30004.3|29954.3|30011.9|29961.9|30003.7|29953.7|384
1629333900000|2021-08-19 00:45:00|30004.6|29954.6|30000.2|29950.2|30009.5|29959.5|29998.2|29948.2|407
1629334200000|2021-08-19 00:50:00|29999.9|29949.9|30004.5|29954.5|30005.5|29955.5|29997.8|29947.8|529
1629334500000|2021-08-19 00:55:00|30003.9|29953.9|30014.2|29964.2|30018.5|29967.3|30002.3|29951.3|519
1629334800000|2021-08-19 01:00:00|30011.6|29961.6|30019.8|29963.5|30021.8|29970.5|30008.7|29958.7|552
1629335100000|2021-08-19 01:05:00|30019.5|29965|30015.3|29965.3|30019.5|29969.5|30008.8|29958.8|459
1629335400000|2021-08-19 01:10:00|30015|29965|30014.9|29963.8|30017.7|29967.7|30007.7|29957.7|461
1629335700000|2021-08-19 01:15:00|30016|29963.5|30010.5|29960.5|30019.6|29964.1|30005.3|29955.3|451
1629336000000|2021-08-19 01:20:00|30010.6|29960.6|30015|29965|30020.8|29965.2|30007.4|29957.4|362
1629336300000|2021-08-19 01:25:00|30013.5|29963.5|30011|29961|30018.5|29965.4|30008.9|29958.9|323
1629336600000|2021-08-19 01:30:00|30009.2|29958.9|30008.2|29958.2|30019.3|29962.9|30002.6|29951.6|562
1629336900000|2021-08-19 01:35:00|30008.3|29958.3|30009.8|29959.8|30014.7|29963.2|30006.3|29956.3|437
1629337200000|2021-08-19 01:40:00|30009.9|29959.9|30014.5|29964.5|30019.9|29966.6|30007.7|29957.2|373
1629337500000|2021-08-19 01:45:00|30014.4|29964.4|30018.5|29968.5|30027.1|29973.6|30014.4|29963.9|396
1629337800000|2021-08-19 01:50:00|30018.7|29968.7|30021.6|29971.6|30024.9|29973.4|30016.1|29966.1|340
1629338100000|2021-08-19 01:55:00|30021|29971|30027.2|29977.2|30030.7|29980.6|30019.1|29969.1|465
1629338400000|2021-08-19 02:00:00|30027|29977|30024.6|29974.6|30035.2|29980.1|30020.4|29970.3|478
1629338700000|2021-08-19 02:05:00|30024.5|29974.5|30021.2|29971.2|30028.6|29975.7|30018.5|29968.5|404
1629339000000|2021-08-19 02:10:00|30020.9|29970.9|30027.6|29977.6|30028.5|29978.5|30020.9|29970.9|409
1629339300000|2021-08-19 02:15:00|30027.1|29977.1|30033.8|29983.8|30036.8|29986.8|30027.1|29977.1|422
1629339600000|2021-08-19 02:20:00|30033.6|29983.6|30036.6|29986.6|30043.7|29993.7|30033|29983|504
1629339900000|2021-08-19 02:25:00|30036.7|29986.7|30052.9|30002.9|30054.7|30003.8|30035.5|29985.5|452
1629340200000|2021-08-19 02:30:00|30053.3|30003.3|30047.3|29997.3|30058.1|30008.1|30044.8|29994.8|596
1629340500000|2021-08-19 02:35:00|30048.3|29998.3|30042.2|29992.2|30054.2|30004.2|30040.5|29990.5|537
1629340800000|2021-08-19 02:40:00|30045.9|29995.9|30048.2|29998.2|30053.7|30003.7|30044.3|29994.3|378
1629341100000|2021-08-19 02:45:00|30049.9|29999.9|30045.8|29995.8|30051.2|30001.2|30043|29993|403
1629341400000|2021-08-19 02:50:00|30046.8|29996.8|30044.4|29994.4|30050.1|30000.1|30043.6|29993.6|371
1629341700000|2021-08-19 02:55:00|30044.5|29994.5|30055.6|30005.6|30056.7|30006.7|30042.5|29992.5|480
1629342000000|2021-08-19 03:00:00|30056|30006|30056.2|30006.2|30059.9|30009.9|30053.8|30003.8|462
1629342300000|2021-08-19 03:05:00|30055.8|30005.8|30063.6|30013.6|30067.5|30017.5|30053.1|30003.1|472
1629342600000|2021-08-19 03:10:00|30063.7|30013.7|30071.1|30021.1|30085.9|30035.9|30062.9|30012.9|669
1629342900000|2021-08-19 03:15:00|30070.9|30020.9|30073.6|30023.6|30075.1|30025.1|30066.9|30016.9|522
1629343200000|2021-08-19 03:20:00|30071.6|30021.6|30072.8|30022.8|30074.3|30037.9|30056.6|30017.4|420
1629343500000|2021-08-19 03:25:00|30072.6|30022.6|30073.7|30023.7|30076.7|30026.7|30071.3|30021.3|374
1629343800000|2021-08-19 03:30:00|30072.4|30022.4|30071.5|30021.5|30075.2|30041.1|30056.2|30019.4|376
1629344100000|2021-08-19 03:35:00|30072.7|30022.7|30073.7|30023.7|30077|30042.7|30056.5|30020.7|410
1629344400000|2021-08-19 03:40:00|30072.2|30022.2|30076.1|30026.1|30079.1|30043.7|30058.8|30022.2|333
1629344700000|2021-08-19 03:45:00|30076.2|30026.2|30079.3|30029.3|30083.2|30033.2|30072.2|30022.2|423
1629345000000|2021-08-19 03:50:00|30079.6|30029.6|30074.1|30024.1|30081.8|30031.8|30072.8|30022.8|349
1629345300000|2021-08-19 03:55:00|30074.4|30024.4|30073.2|30023.2|30077.6|30027.6|30071.7|30021.7|366
1629345600000|2021-08-19 04:00:00|30076|30026|30070.2|30020.2|30076.2|30026.2|30067.7|30017.7|385
1629345900000|2021-08-19 04:05:00|30069.7|30019.7|30071.7|30021.7|30076.7|30026.7|30069.2|30019.2|279
1629346200000|2021-08-19 04:10:00|30071.4|30021.4|30066.3|30016.3|30076.7|30026.7|30064.4|30014.4|298
1629346500000|2021-08-19 04:15:00|30066.1|30016.1|30066.8|30016.8|30072.2|30022.2|30064.8|30014.8|328
1629346800000|2021-08-19 04:20:00|30067.1|30017.1|30072.3|30022.3|30075.4|30025.4|30065.6|30015.6|323
1629347100000|2021-08-19 04:25:00|30072.1|30022.1|30073.5|30023.5|30076.3|30026.3|30069.5|30019.5|289
1629347400000|2021-08-19 04:30:00|30073.6|30023.6|30071.4|30021.4|30081.4|30026.5|30067.7|30017.7|319
1629347700000|2021-08-19 04:35:00|30071.1|30021.1|30076.5|30026.5|30079.7|30029.7|30069|30019|335
1629348000000|2021-08-19 04:40:00|30075.9|30025.9|30072.6|30022.6|30079.7|30029.7|30070.9|30020.9|279
1629348300000|2021-08-19 04:45:00|30072.9|30022.9|30076.7|30026.7|30078.4|30028.4|30069.6|30019.6|264
1629348600000|2021-08-19 04:50:00|30076.5|30026.5|30078.9|30028.9|30080.9|30030.9|30074.3|30024.3|265
1629348900000|2021-08-19 04:55:00|30076.7|30026.7|30075|30025|30079.1|30029.1|30069.6|30019.6|318
1629349200000|2021-08-19 05:00:00|30074.5|30024.5|30072.3|30022.3|30084.1|30034.1|30071.1|30021.1|452
1629349500000|2021-08-19 05:05:00|30071.9|30021.9|30075.8|30025.8|30079.4|30029.4|30069.1|30019.1|412
1629349800000|2021-08-19 05:10:00|30075.9|30025.9|30070.8|30020.8|30078.3|30028.3|30070|30020|332
1629350100000|2021-08-19 05:15:00|30070.7|30020.7|30073.3|30023.3|30075|30025|30068.3|30018.3|345
1629350400000|2021-08-19 05:20:00|30073.4|30023.4|30074.6|30024.6|30076.9|30026.9|30071.4|30021.4|343
1629350700000|2021-08-19 05:25:00|30074.7|30024.7|30080.1|30030.1|30080.6|30030.6|30073.9|30023.9|397
1629351000000|2021-08-19 05:30:00|30079.9|30029.9|30072.8|30022.8|30079.9|30029.9|30068|30018|458
1629351300000|2021-08-19 05:35:00|30072.6|30022.6|30071.8|30021.8|30073.6|30023.6|30064.8|30014.8|433
1629351600000|2021-08-19 05:40:00|30072|30022|30077.2|30027.2|30081.6|30031.6|30071.7|30021.7|451
1629351900000|2021-08-19 05:45:00|30077.3|30027.3|30073.7|30023.7|30081.3|30031.3|30070.6|30020.6|385
1629352200000|2021-08-19 05:50:00|30073.1|30023.1|30093.7|30043.7|30093.7|30043.7|30068.2|30018.2|502
1629352500000|2021-08-19 05:55:00|30092.9|30042.9|30083.9|30033.9|30094.7|30044.7|30079.3|30029.3|628
1629352800000|2021-08-19 06:00:00|30083.4|30033.4|30067.6|30047.6|30090.5|30053|30064.9|30029.2|668
1629353100000|2021-08-19 06:05:00|30067.4|30047.4|30121.2|30071.2|30121.2|30071.2|30065.7|30030.6|765
1629353400000|2021-08-19 06:10:00|30126.3|30076.3|30108.4|30058.4|30127.4|30086.8|30098.3|30048.3|754
1629353700000|2021-08-19 06:15:00|30108.7|30058.7|30105.9|30055.9|30111|30071|30090.6|30050|627
1629354000000|2021-08-19 06:20:00|30106.3|30056.3|30105.4|30055.4|30115.9|30077|30092|30053.2|615
1629354300000|2021-08-19 06:25:00|30105.5|30055.5|30131.7|30081.7|30134.7|30098.7|30092.6|30054.7|662
1629354600000|2021-08-19 06:30:00|30131.5|30081.5|30101.3|30081.3|30132.4|30095.9|30097|30077|718
1629354900000|2021-08-19 06:35:00|30101.7|30081.7|30088.4|30068.4|30103.6|30083.6|30082.6|30062.6|666
1629355200000|2021-08-19 06:40:00|30088.2|30068.2|30094.2|30074.2|30101.9|30081.9|30086.7|30066.7|630
1629355500000|2021-08-19 06:45:00|30094.3|30074.3|30064.7|30044.7|30097.5|30077.5|30063.7|30043.7|698
1629355800000|2021-08-19 06:50:00|30064.6|30044.6|30059.5|30039.5|30065.8|30045.8|30044|30024|696
1629356100000|2021-08-19 06:55:00|30059|30039|30051.2|30031.2|30059.3|30039.3|30041|30021|752
1629356400000|2021-08-19 07:00:00|30051.1|30031.1|30064.9|30044.9|30065.1|30045.1|30046.1|30026.1|853
1629356700000|2021-08-19 07:05:00|30065|30045|30067.9|30047.9|30077.4|30057.4|30062.8|30042.8|820
1629357000000|2021-08-19 07:10:00|30067.8|30047.8|30065.8|30045.8|30072.6|30052.6|30061.4|30041.4|820
1629357300000|2021-08-19 07:15:00|30065.9|30045.9|30067.1|30047.1|30071.8|30051.8|30061.7|30041.7|775
1629357600000|2021-08-19 07:20:00|30067.4|30047.4|30081.1|30061.1|30081.9|30061.9|30058.5|30038.5|702
1629357900000|2021-08-19 07:25:00|30080.8|30060.8|30070.4|30050.4|30092.5|30072.5|30069.9|30049.9|788
1629358200000|2021-08-19 07:30:00|30070.7|30050.7|30067.3|30047.3|30077.2|30057.2|30066.3|30046.3|740
1629358500000|2021-08-19 07:35:00|30067|30047|30065.4|30045.4|30068.8|30048.8|30058.9|30038.9|767
1629358800000|2021-08-19 07:40:00|30065.1|30045.1|30061.7|30041.7|30074.2|30054.2|30060.9|30040.9|808
1629359100000|2021-08-19 07:45:00|30061.1|30041.1|30031|30011|30062.4|30042.4|30011.4|29978.8|795
1629359400000|2021-08-19 07:50:00|30031.1|30011.1|30037.3|30017.3|30069.4|30028.5|30012.5|29991.6|903
1629359700000|2021-08-19 07:55:00|30036.8|30016.8|30054.7|30004.7|30065.2|30022.3|29998.9|29974|922
1629360000000|2021-08-19 08:00:00|30054.1|30004.1|30021.2|30001.2|30054.1|30011.2|30004.5|29969.4|786
1629360300000|2021-08-19 08:05:00|30021.6|30001.6|30049.3|30029.3|30081.6|30044.8|30007.6|29977.4|868
1629360600000|2021-08-19 08:10:00|30049|30029|30041|30021|30057.1|30029|30025.7|29991.6|699
1629360900000|2021-08-19 08:15:00|30040.6|30020.6|30071.5|30051.5|30079.7|30058|30039.3|30006.9|740
1629361200000|2021-08-19 08:20:00|30071.2|30051.2|30066.5|30046.5|30072.3|30052.3|30062.3|30042.3|718
1629361500000|2021-08-19 08:25:00|30066.7|30046.7|30045.6|30025.6|30068.2|30048.2|30037|30017|780
1629361800000|2021-08-19 08:30:00|30045.3|30025.3|30055.5|30035.5|30056.3|30036.3|30042.9|30022.9|688
1629362100000|2021-08-19 08:35:00|30055.6|30035.6|30037.5|30017.5|30056.4|30036.4|30034.9|30014.9|649
1629362400000|2021-08-19 08:40:00|30038|30018|30053.7|30033.7|30055.8|30035.8|30036.3|30016.3|755
1629362700000|2021-08-19 08:45:00|30054.1|30034.1|30062.5|30042.5|30062.5|30042.5|30049.2|30029.2|617
1629363000000|2021-08-19 08:50:00|30062|30042|30078.7|30058.7|30082|30062|30062|30042|616
1629363300000|2021-08-19 08:55:00|30078.5|30058.5|30084.9|30064.9|30088|30068|30075.9|30055.9|702
1629363600000|2021-08-19 09:00:00|30084.5|30064.5|30103.3|30083.3|30105.4|30085.4|30084.5|30064.5|816
1629363900000|2021-08-19 09:05:00|30103.4|30083.4|30099.9|30079.9|30108.3|30088.3|30093|30073|756
1629364200000|2021-08-19 09:10:00|30099.2|30079.2|30100.9|30080.9|30110.7|30090.7|30094.5|30074.5|698
1629364500000|2021-08-19 09:15:00|30102.1|30082.1|30087.4|30067.4|30107.2|30087.2|30084.9|30064.9|635
1629364800000|2021-08-19 09:20:00|30087.3|30067.3|30094.4|30074.4|30096|30076|30086|30066|676
1629365100000|2021-08-19 09:25:00|30094.6|30074.6|30097.6|30077.6|30102|30082|30093.9|30073.9|562
1629365400000|2021-08-19 09:30:00|30097.3|30077.3|30089.8|30069.8|30099.2|30079.2|30089.5|30069.5|512
1629365700000|2021-08-19 09:35:00|30088.5|30068.5|30073.7|30053.7|30089.6|30069.6|30068.8|30048.8|755
1629366000000|2021-08-19 09:40:00|30073.1|30053.1|30070.1|30050.1|30088.2|30063.6|30068.8|30037|674
1629366300000|2021-08-19 09:45:00|30070.4|30050.4|30053.7|30033.7|30072.9|30052.9|30050.4|30030.4|620
1629366600000|2021-08-19 09:50:00|30053.8|30033.8|30049.1|30029.1|30055.8|30035.8|30046.4|30026.4|536
1629366900000|2021-08-19 09:55:00|30048.4|30028.4|30023.9|30003.9|30049.9|30029.9|30020.9|30000.9|661
1629367200000|2021-08-19 10:00:00|30024|30004|30018.2|29998.2|30028.1|30008.1|30018.2|29998.2|620
1629367500000|2021-08-19 10:05:00|30018.1|29998.1|30021.5|30001.5|30021.6|30001.6|30013.6|29993.6|597
1629367800000|2021-08-19 10:10:00|30021.3|30001.3|30020.1|30000.1|30023.4|30003.4|30018.1|29998.1|486
1629368100000|2021-08-19 10:15:00|30019.6|29999.6|30066.4|30046.4|30082.8|30048|30014.4|29994.4|661
1629368400000|2021-08-19 10:20:00|30066.5|30046.5|30029.3|30009.3|30067.5|30047.5|30029.3|30009.3|625
1629368700000|2021-08-19 10:25:00|30029.8|30009.8|30037.8|30017.8|30037.8|30017.8|30025.1|30005.1|645
1629369000000|2021-08-19 10:30:00|30038|30018|30044.5|30024.5|30065.1|30045.1|30035.8|30015.8|650
1629369300000|2021-08-19 10:35:00|30044|30024|30044.3|30024.3|30044.7|30024.7|30038.1|30018.1|542
1629369600000|2021-08-19 10:40:00|30044.4|30024.4|30045.9|30025.9|30046.5|30026.5|30033|30013|700
1629369900000|2021-08-19 10:45:00|30045.7|30025.7|30041.2|30021.2|30046.7|30026.7|30036.7|30016.7|569
1629370200000|2021-08-19 10:50:00|30041.4|30021.4|30028.3|30008.3|30042.5|30022.5|30026.6|30006.6|542
1629370500000|2021-08-19 10:55:00|30028.5|30008.5|30021.9|30001.9|30029.2|30009.2|30013.7|29993.7|629
1629370800000|2021-08-19 11:00:00|30022|30002|30016.8|29996.8|30026.5|30006.5|30014.6|29994.6|525
1629371100000|2021-08-19 11:05:00|30016.9|29996.9|30030|30010|30030.5|30010.5|30008.8|29988.8|560
1629371400000|2021-08-19 11:10:00|30029.8|30009.8|30025.4|30005.4|30030.8|30010.8|30025.3|30005.3|588
1629371700000|2021-08-19 11:15:00|30025.5|30005.5|30022.3|30002.3|30028.8|30008.8|30020.5|30000.5|468
1629372000000|2021-08-19 11:20:00|30022.4|30002.4|30022.1|30002.1|30024.3|30004.3|30018.7|29998.7|528
1629372300000|2021-08-19 11:25:00|30022.3|30002.3|30020.3|30000.3|30024|30004|30019.6|29999.6|485
1629372600000|2021-08-19 11:30:00|30020.4|30000.4|30013.3|29993.3|30023.1|30003.1|30013.1|29993.1|560
1629372900000|2021-08-19 11:35:00|30013.6|29993.6|30019.5|29999.5|30023.8|30003.8|30008.8|29988.8|612
1629373200000|2021-08-19 11:40:00|30019.4|29999.4|30020|30000|30022.3|30002.3|30014.8|29994.8|653
1629373500000|2021-08-19 11:45:00|30020.2|30000.2|30021.6|30001.6|30024.7|30004.7|30018.7|29998.7|582
1629373800000|2021-08-19 11:50:00|30021.7|30001.7|30010.8|29990.8|30023.1|30003.1|30010|29990|648
1629374100000|2021-08-19 11:55:00|30011.2|29991.2|30007.9|29987.9|30015.7|29995.7|30002.9|29982.9|754
1629374400000|2021-08-19 12:00:00|30007.7|29987.7|30021.1|30001.1|30023.3|30003.3|30004.3|29984.3|794
1629374700000|2021-08-19 12:05:00|30021.3|30001.3|30011.9|29991.9|30021.3|30001.3|30007.6|29987.6|715
1629375000000|2021-08-19 12:10:00|30011.7|29991.7|30012.5|29992.5|30015.7|29995.7|30005.5|29985.5|713
1629375300000|2021-08-19 12:15:00|30012.8|29992.8|30016.7|29996.7|30021.6|30001.6|30004.8|29984.8|725
1629375600000|2021-08-19 12:20:00|30016.9|29996.9|30017.9|29997.9|30021.7|30001.7|30013.5|29993.5|741
1629375900000|2021-08-19 12:25:00|30017.3|29997.3|30042.9|29992.9|30050.5|30013.5|30014.9|29985.9|805
1629376200000|2021-08-19 12:30:00|30043.8|29993.8|30000.4|29980.4|30044.1|30003.1|29999.1|29979.1|825
1629376500000|2021-08-19 12:35:00|29998.9|29978.9|30011.1|29991.1|30011.4|29991.4|29991.4|29971.4|783
1629376800000|2021-08-19 12:40:00|30011|29991|30028|30008|30034.7|30014.7|30010.9|29990.9|807
1629377100000|2021-08-19 12:45:00|30026.9|30006.9|30024.4|30004.4|30033.6|30013.6|30019.1|29999.1|639
1629377400000|2021-08-19 12:50:00|30024.3|30004.3|30018.2|29998.2|30026.5|30006.5|30014.5|29994.5|674
1629377700000|2021-08-19 12:55:00|30018.5|29998.5|30013.9|29993.9|30019.8|29999.8|30008.2|29988.2|664
1629378000000|2021-08-19 13:00:00|30013.4|29993.4|30021.3|30001.3|30021.5|30001.5|30000.7|29980.7|754
1629378300000|2021-08-19 13:05:00|30021|30001|30006|29986|30023|30003|30001.6|29972.1|728
1629378600000|2021-08-19 13:10:00|30005.8|29985.8|30004.3|29984.3|30008.2|29988.2|30001.3|29981.3|659
1629378900000|2021-08-19 13:15:00|30003.7|29983.7|30013.5|29993.5|30017.6|29997.6|30000.9|29980.9|718
1629379200000|2021-08-19 13:20:00|30012.9|29992.9|30023.3|30003.3|30031.6|30011.6|30012.9|29992.9|708
1629379500000|2021-08-19 13:25:00|30024.8|30004.8|30026.2|30006.2|30033.8|30013.8|30021.9|30001.9|739
1629379800000|2021-08-19 13:30:00|30027.4|30007.4|30022.1|30002.1|30029.7|30009.7|30017.6|29997.6|717
1629380100000|2021-08-19 13:35:00|30021.5|30001.5|30009.6|29989.6|30026.2|30006.2|30007.8|29987.8|907
1629380400000|2021-08-19 13:40:00|30010|29990|30018.9|29998.9|30034.2|30002|30007.5|29981.8|829
1629380700000|2021-08-19 13:45:00|30019.1|29999.1|29991.3|29971.3|30021.8|30001.8|29987.8|29967.8|809
1629381000000|2021-08-19 13:50:00|29991|29971|29987.7|29967.7|29993.5|29973.5|29985.7|29965.7|672
1629381300000|2021-08-19 13:55:00|29987.6|29967.6|29972.9|29952.9|29992.3|29972.3|29972.1|29952.1|780
1629381600000|2021-08-19 14:00:00|29973.2|29953.2|29956.8|29936.8|29981.1|29961.1|29951|29931|836
1629381900000|2021-08-19 14:05:00|29956.7|29936.7|30014.2|29994.2|30015.3|29995.3|29954|29934|939
1629382200000|2021-08-19 14:10:00|30013.7|29993.7|30008.2|29988.2|30013.7|29993.7|30001.6|29981.6|830
1629382500000|2021-08-19 14:15:00|30007.2|29987.2|29999.5|29979.5|30014.5|29994.5|29989.1|29969.1|745
1629382800000|2021-08-19 14:20:00|29999.4|29979.4|30006.4|29986.4|30018.3|29994.3|29997.2|29967.5|767
1629383100000|2021-08-19 14:25:00|30006.6|29986.6|30003.7|29983.7|30009.9|29989.9|30001.5|29981.5|654
1629383400000|2021-08-19 14:30:00|30003.9|29983.9|30022.4|30002.4|30025.7|30005.7|30001.5|29981.5|809
1629383700000|2021-08-19 14:35:00|30022.5|30002.5|30030.1|30010.1|30060.1|30023.3|30003.9|29967.2|1025
1629384000000|2021-08-19 14:40:00|30030|30010|30034.2|30014.2|30038.7|30018.7|30030|30010|691
1629384300000|2021-08-19 14:45:00|30034.9|30014.9|30012.2|29992.2|30037.2|30017.2|30000.9|29965.7|729
1629384600000|2021-08-19 14:50:00|30012.9|29992.9|30041.8|30021.8|30044.8|30021.8|30009.3|29973.9|863
1629384900000|2021-08-19 14:55:00|30041.6|30021.6|30049.3|30029.3|30067.1|30035.8|30033.8|30002.3|859
1629385200000|2021-08-19 15:00:00|30050.1|30030.1|30018.7|29998.7|30053.8|30033.8|30010.9|29982|886
1629385500000|2021-08-19 15:05:00|30019|29999|30074.6|30054.6|30090.7|30056.5|30018.1|29998.1|807
1629385800000|2021-08-19 15:10:00|30074.9|30054.9|30069.4|30049.4|30077.7|30057.7|30066.5|30046.5|729
1629386100000|2021-08-19 15:15:00|30069.2|30049.2|30045.5|30025.5|30081.1|30061.1|30043.4|30011.7|771
1629386400000|2021-08-19 15:20:00|30045.8|30025.8|30046|30026|30050.3|30030.3|30042.6|30022.6|650
1629386700000|2021-08-19 15:25:00|30044.8|30024.8|30044.4|30024.4|30051.6|30031.6|30037.5|30017.5|687
1629387000000|2021-08-19 15:30:00|30043.6|30023.6|30043.6|30023.6|30066.4|30031.5|30041.9|30009.6|760
1629387300000|2021-08-19 15:35:00|30042.7|30022.7|30029.1|30009.1|30050.3|30023.5|30025.9|29991.2|717
1629387600000|2021-08-19 15:40:00|30028.9|30008.9|30032.2|30012.2|30037.2|30017.2|30028.9|30008.9|623
1629387900000|2021-08-19 15:45:00|30032.7|30012.7|30028.8|30008.8|30033.8|30013.8|30022.9|30002.9|770
1629388200000|2021-08-19 15:50:00|30027.9|30007.9|30027|30007|30029.2|30009.2|30018|29998|594
1629388500000|2021-08-19 15:55:00|30027.1|30007.1|30031.2|30011.2|30031.6|30011.6|30024.2|30004.2|648
1629388800000|2021-08-19 16:00:00|30029.8|30009.8|30034.7|30014.7|30040.5|30020.5|30029.2|30009.2|653
1629389100000|2021-08-19 16:05:00|30034.9|30014.9|30040.6|29990.6|30043.3|30018.4|30018|29981.7|719
1629389400000|2021-08-19 16:10:00|30040.9|29990.9|30027.2|30007.2|30043.6|30013.7|30018.3|29989|798
1629389700000|2021-08-19 16:15:00|30027.1|30007.1|30019.8|29999.8|30048.8|30014.6|30013.3|29981.6|722
1629390000000|2021-08-19 16:20:00|30020.1|30000.1|30026.5|30006.5|30044.9|30009.7|30013.9|29975.5|792
1629390300000|2021-08-19 16:25:00|30027.1|30007.1|30034.6|30014.6|30036.9|30016.9|30027.1|30007.1|636
1629390600000|2021-08-19 16:30:00|30034.4|30014.4|30022.4|30002.4|30034.5|30014.5|30021.4|30001.4|783
1629390900000|2021-08-19 16:35:00|30022.3|30002.3|30013.9|29993.9|30044.8|30014.4|30013.9|29993.9|764
1629391200000|2021-08-19 16:40:00|30014.1|29994.1|30017|29997|30039.7|30003.9|30013.4|29985.1|735
1629391500000|2021-08-19 16:45:00|30016.9|29996.9|30035.2|29985.2|30039.4|30009.6|30014.6|29982.3|696
1629391800000|2021-08-19 16:50:00|30034.8|29984.8|30016.1|29996.1|30035.3|30001.3|30011.9|29975|723
1629392100000|2021-08-19 16:55:00|30016.5|29996.5|30017.1|29997.1|30036.9|30001.9|30013.6|29986.3|634
1629392400000|2021-08-19 17:00:00|30016.5|29996.5|30021.6|30001.6|30023.3|30003.3|30016|29996|567
1629392700000|2021-08-19 17:05:00|30020.9|30000.9|30020.3|30000.3|30027|30007|30019|29999|657
1629393000000|2021-08-19 17:10:00|30020.6|30000.6|30031.6|30011.6|30043.1|30012.3|30018.4|29987.5|820
1629393300000|2021-08-19 17:15:00|30031.1|30011.1|30038.3|30018.3|30039.2|30019.2|30031.1|30011.1|787
1629393600000|2021-08-19 17:20:00|30038.8|30018.8|30037.5|30017.5|30039.8|30019.8|30033.5|30013.5|730
1629393900000|2021-08-19 17:25:00|30037|30017|30077.5|30027.5|30082.4|30044.1|30034.6|30014.6|744
1629394200000|2021-08-19 17:30:00|30077.3|30027.3|30067.3|30047.3|30086.3|30051|30060.3|30017.9|831
1629394500000|2021-08-19 17:35:00|30068.3|30048.3|30081.2|30031.2|30083.9|30050|30062|30027.4|551
1629394800000|2021-08-19 17:40:00|30081.1|30031.1|30061.8|30011.8|30082.2|30045.7|30043.9|29993.9|716
1629395100000|2021-08-19 17:45:00|30062.1|30012.1|30046.3|30026.3|30066.4|30031.2|30043.4|30009.5|691
1629395400000|2021-08-19 17:50:00|30046.7|30026.7|30049|30029|30050.5|30030.5|30045.1|30025.1|629
1629395700000|2021-08-19 17:55:00|30049.1|30029.1|30081.7|30031.7|30082.6|30046.7|30048.2|30018.2|738
1629396000000|2021-08-19 18:00:00|30080.2|30030.2|30068.8|30048.8|30091.7|30057.3|30061.7|30027.1|661
1629396300000|2021-08-19 18:05:00|30068.9|30048.9|30067.9|30047.9|30084.5|30052.9|30064.4|30029.1|694
1629396600000|2021-08-19 18:10:00|30068.4|30048.4|30066.2|30046.2|30083.8|30050.4|30063|30031|701
1629396900000|2021-08-19 18:15:00|30066.9|30046.9|30065.5|30045.5|30086.4|30052.4|30065.1|30032.4|698
1629397200000|2021-08-19 18:20:00|30065.6|30045.6|30068.2|30048.2|30092.9|30064.6|30063.5|30036.8|643
1629397500000|2021-08-19 18:25:00|30068.7|30048.7|30082.5|30062.5|30098.8|30066.5|30066.8|30031.6|675
1629397800000|2021-08-19 18:30:00|30082|30062|30088.6|30038.6|30108.5|30068.5|30075.6|30037.1|629
1629398100000|2021-08-19 18:35:00|30088.8|30038.8|30091.9|30041.9|30093.7|30058.3|30073.2|30038.8|581
1629398400000|2021-08-19 18:40:00|30092.2|30042.2|30091.6|30041.6|30094|30058.5|30072.4|30034.7|542
1629398700000|2021-08-19 18:45:00|30090.7|30040.7|30092.2|30042.2|30096|30061.3|30075.1|30039.7|579
1629399000000|2021-08-19 18:50:00|30092.5|30042.5|30093.8|30043.8|30095.4|30058.3|30074.2|30037.4|585
1629399300000|2021-08-19 18:55:00|30093.5|30043.5|30085.4|30035.4|30097.3|30061.4|30069.2|30034.6|670
1629399600000|2021-08-19 19:00:00|30069.4|30049.4|30066.4|30046.4|30086.5|30051.4|30064.9|30030.1|463
1629399900000|2021-08-19 19:05:00|30066.2|30046.2|30072.4|30022.4|30081.4|30047.2|30055.8|30019.8|508
1629400200000|2021-08-19 19:10:00|30071.6|30021.6|30080.4|30030.4|30084.2|30047.5|30057.1|30020|474
1629400500000|2021-08-19 19:15:00|30080.7|30030.7|30079.2|30029.2|30081.3|30045.7|30060.8|30024|454
1629400800000|2021-08-19 19:20:00|30076.8|30026.8|30077.9|30027.9|30083.5|30046.9|30062.3|30025.6|478
1629401100000|2021-08-19 19:25:00|30077.8|30027.8|30081|30031|30083.6|30047|30059.3|30020.4|452
1629401400000|2021-08-19 19:30:00|30079.7|30029.7|30085.2|30035.2|30090.3|30051.8|30070.2|30026.3|525
1629401700000|2021-08-19 19:35:00|30085.3|30035.3|30086.7|30036.7|30091.6|30052|30071.3|30031.7|445
1629402000000|2021-08-19 19:40:00|30087|30037|30092.3|30042.3|30096.3|30053.5|30072.2|30037|457
1629402300000|2021-08-19 19:45:00|30090.2|30040.2|30069.9|30019.9|30094|30044|30068.4|30014.8|742
1629402600000|2021-08-19 19:50:00|30073.5|30021|30077.2|30027.2|30089.7|30039.7|30066.7|30013.6|556
1629402900000|2021-08-19 19:55:00|30077.5|30027.5|30071.4|30021.4|30078.6|30027.8|30067|30014.6|576
1629403200000|2021-08-19 20:00:00|30071|30021|30078.2|30028.2|30084.8|30034.6|30062.5|30012.5|644
1629403500000|2021-08-19 20:05:00|30078.3|30028.3|30078.8|30028.8|30082.5|30032.5|30073.6|30023.6|342
1629403800000|2021-08-19 20:10:00|30078.9|30028.9|30067.2|30017.2|30079.6|30029.6|30063.7|30013.7|529
1629404100000|2021-08-19 20:15:00|30069.3|30019.3|30076.6|30026.6|30078.7|30028.7|30065.1|30015.1|353
1629404400000|2021-08-19 20:20:00|30076.7|30026.7|30079.2|30029.2|30082.5|30032.5|30069.2|30019.2|700
1629404700000|2021-08-19 20:25:00|30076.9|30026.9|30068.8|30018.8|30080.7|30030.7|30066.7|30016.7|444
1629405000000|2021-08-19 20:30:00|30068.7|30018.7|30070.5|30020.5|30078.5|30028.5|30063.7|30007.9|367
1629405300000|2021-08-19 20:35:00|30069|30019|30074.2|30024.2|30078.8|30028.8|30066.3|30005.3|438
1629405600000|2021-08-19 20:40:00|30074.3|30024.3|30076.2|30026.2|30081.8|30029.4|30064.3|30006.7|386
1629405900000|2021-08-19 20:45:00|30076.4|30026.4|30071.4|30017.2|30092.4|30028.9|30069.7|30011.4|307
1629406200000|2021-08-19 20:50:00|30071.3|30021.3|30071.3|30021.3|30089.2|30028.5|30066.2|30009.6|323
1629406500000|2021-08-19 20:55:00|30083.9|30023.2|30095.1|30019.3|30098.5|30028.8|30068|30007.4|421
1629406800000|2021-08-19 21:00:00|30098.9|30013.9|30100.4|30008.5|30119.2|30017.9|30080.8|30001.2|59
1629407100000|2021-08-19 21:05:00|30094.5|30010.8|30089.6|29996|30118.2|30014.9|30089|29982|99
1629407400000|2021-08-19 21:10:00|30091|30008.9|30098|29991|30116.5|30017|30083.9|29980.7|126
1629407700000|2021-08-19 21:15:00|30108.4|30001.4|30098.3|30012|30112.7|30016|30084.5|29982.1|127
1629408000000|2021-08-19 21:20:00|30099.4|30011|30102.6|30006|30114.5|30016|30082|29980.5|140
1629408300000|2021-08-19 21:25:00|30099.8|29992.8|30092.2|30006|30112.7|30017|30078.4|29982.1|116
1629408600000|2021-08-19 21:30:00|30092.8|30017|30105.4|30006|30108.2|30017|30074.5|29980.2|300
1629408900000|2021-08-19 21:35:00|30091.1|30016|30098.2|29991.2|30107.7|30016|30078.8|29985.5|511
1629409200000|2021-08-19 21:40:00|30097|29990|30089.9|30002.9|30110.5|30016|30087.5|29980.5|289
1629409500000|2021-08-19 21:45:00|30090.8|30006.7|30102.9|29995.9|30118.7|30016|30088.6|29984.2|427
1629409800000|2021-08-19 21:50:00|30102.1|29995.1|30102.9|30003.2|30118.7|30016|30085.3|29978.3|135
1629410100000|2021-08-19 21:55:00|30103.9|29989|30093.4|29992.7|30118.7|30015|30083.5|29976.5|225
1629410400000|2021-08-19 22:00:00|30098.7|29996.2|30081.5|30012.2|30098.7|30021.6|30069.7|29988.3|302
1629410700000|2021-08-19 22:05:00|30079.3|30010.9|30078.2|30011.7|30083.9|30019.1|30068.3|29998.5|182
1629411000000|2021-08-19 22:10:00|30080.6|30007.7|30070.8|30011.3|30097.1|30021.9|30069.8|30003.9|214
1629411300000|2021-08-19 22:15:00|30079.6|30018.8|30069.9|30011.4|30086.7|30023.9|30069.9|30004.7|229
1629411600000|2021-08-19 22:20:00|30081.8|30006|30078.2|30015.1|30084.3|30018.9|30066.6|30001.6|250
1629411900000|2021-08-19 22:25:00|30079.2|30016.3|30075.7|30015.3|30081.4|30021|30065.6|29997.9|204
1629412200000|2021-08-19 22:30:00|30079.1|30018.9|30073.4|30009.5|30081.3|30022|30067.2|30004.4|132
1629412500000|2021-08-19 22:35:00|30071.8|30010.1|30073.7|30015.7|30080.2|30020.2|30067.1|30004.4|199
1629412800000|2021-08-19 22:40:00|30074.6|30018.1|30076.9|30011.8|30081.9|30019.1|30067.8|30002.8|257
1629413100000|2021-08-19 22:45:00|30076.2|30013.3|30068.6|30007.5|30080.1|30020.9|30066.4|29996|185
1629413400000|2021-08-19 22:50:00|30067.5|30000.5|30079.6|30014.2|30080.9|30019.1|30067.2|29998.1|184
1629413700000|2021-08-19 22:55:00|30077.4|30016.9|30071.6|30009.7|30080.9|30019.6|30068.3|29999|165
1629414000000|2021-08-19 23:00:00|30071.7|30014.3|30071.5|30014.7|30078.1|30023.3|30070.9|30004.1|284
1629414300000|2021-08-19 23:05:00|30070.9|30017.9|30072.2|30011.2|30076.4|30020.6|30070.2|29998.3|257
1629414600000|2021-08-19 23:10:00|30072.1|30011.4|30074.4|30012.7|30077.3|30024|30071|30005.8|321
1629414900000|2021-08-19 23:15:00|30077.2|30013.7|30078.8|30015|30087|30024.5|30071.2|30007|275
1629415200000|2021-08-19 23:20:00|30079.1|30017.2|30081.7|30021.4|30087.5|30023|30074.9|30009.7|265
1629415500000|2021-08-19 23:25:00|30081.3|30021|30075.9|30017.8|30086.3|30022.2|30070.8|30003.7|240
1629415800000|2021-08-19 23:30:00|30078.1|30020|30080.3|30016.3|30088.3|30023.4|30073.5|30005.7|283
1629416100000|2021-08-19 23:35:00|30080.4|30016.1|30087.4|30019.7|30087.4|30025.7|30071.9|30007|225
1629416400000|2021-08-19 23:40:00|30080.9|30021.5|30081.6|30015.6|30085.5|30023.4|30071.9|30006.6|256
1629416700000|2021-08-19 23:45:00|30081.9|30015.2|30087.6|30024.3|30108.2|30025.1|30075.2|30008.7|283
1629417000000|2021-08-19 23:50:00|30094.2|30022.8|30074.6|30024.6|30094.2|30024.8|30073.4|30009.4|389
1629417300000|2021-08-19 23:55:00|30074.4|30015.7|30076.7|30017.7|30082.2|30028|30072.1|30009|254
1629417600000|2021-08-20 00:00:00|30075.8|30020.1|30074.8|30013.6|30085.7|30024.5|30067|30004.6|485
1629417900000|2021-08-20 00:05:00|30074.4|30012.7|30071.7|30008.4|30079.1|30015.9|30064.1|30002.1|426
1629418200000|2021-08-20 00:10:00|30072.8|30007.6|30071.3|30008.3|30079|30016.7|30065.2|30003|389
1629418500000|2021-08-20 00:15:00|30068.4|30009.6|30073.1|30010.8|30080.5|30018|30064.8|30004.4|383
1629418800000|2021-08-20 00:20:00|30072.8|30010.4|30061.8|29998.6|30083|30017.2|30057.6|29996.3|390
1629419100000|2021-08-20 00:25:00|30067|29991|30061.9|30003.6|30076.9|30013.4|30057.7|29991|415
1629419400000|2021-08-20 00:30:00|30065.6|30005.7|30054.9|30004.9|30072.1|30012.7|30053.5|30002|403
1629419700000|2021-08-20 00:35:00|30055|30005|30060.5|30009|30063.1|30009.5|30053|30003|293
1629420000000|2021-08-20 00:40:00|30058.7|30008.7|30057.1|30007.1|30062.1|30009.3|30053.2|30003.2|298
1629420300000|2021-08-20 00:45:00|30056.3|30006.3|30050.2|30000.2|30065|30009|30050.2|30000.2|352
1629420600000|2021-08-20 00:50:00|30050.3|30000.3|30053.4|30003.4|30057.6|30007.6|30045.3|29995.3|360
1629420900000|2021-08-20 00:55:00|30053.5|30003.5|30046.3|29996.3|30056.2|30006.1|30045|29995|280
1629421200000|2021-08-20 01:00:00|30046.8|29996.8|30052.7|30002.7|30055|30005|30044.7|29994.7|280
1629421500000|2021-08-20 01:05:00|30053.1|30003.1|30052.6|30002.6|30055.1|30003.1|30046.2|29996.2|308
1629421800000|2021-08-20 01:10:00|30052.5|30002.5|30053.4|30003.4|30056.9|30005|30045|29995|312
1629422100000|2021-08-20 01:15:00|30053.7|30003.7|30046.5|29996.5|30056.2|30003.8|30042.6|29989.1|360
1629422400000|2021-08-20 01:20:00|30047.3|29997.3|30043.5|29990.1|30051.3|29998.7|30041|29989.5|373
1629422700000|2021-08-20 01:25:00|30043.6|29993.6|30042|29992|30053.3|29998.7|30039.1|29986.8|361
1629423000000|2021-08-20 01:30:00|30041.5|29991.5|30046.7|29994.9|30061.5|30000|30039.6|29986.8|402
1629423300000|2021-08-20 01:35:00|30053.7|29995.4|30049|29999|30056.8|30001.3|30043.2|29990.6|502
1629423600000|2021-08-20 01:40:00|30050.7|30000.7|30050.5|30000.4|30054.2|30001.5|30041.3|29990.6|462
1629423900000|2021-08-20 01:45:00|30051|30000.6|30070.2|30020.2|30073.8|30022|30045|29995|621
1629424200000|2021-08-20 01:50:00|30069.8|30019.8|30069.6|30019.6|30077.5|30025.3|30062.5|30012.5|523
1629424500000|2021-08-20 01:55:00|30070.1|30020.1|30066.3|30016.3|30075|30023.1|30063.7|30013.7|471
1629424800000|2021-08-20 02:00:00|30066.1|30016.1|30067.5|30017.5|30079|30022.2|30061.8|30011.8|441
1629425100000|2021-08-20 02:05:00|30066.6|30016.6|30073.4|30023.4|30078.7|30024.4|30066.6|30016.6|386
1629425400000|2021-08-20 02:10:00|30073.5|30023.5|30074.3|30024.3|30082|30027.9|30067.2|30017.2|389
1629425700000|2021-08-20 02:15:00|30072.8|30022.8|30068.5|30018.5|30075.5|30025|30061.9|30011.9|372
1629426000000|2021-08-20 02:20:00|30068.4|30018.4|30075|30025|30076|30025.7|30061.5|30011.5|368
1629426300000|2021-08-20 02:25:00|30073.7|30023.7|30075|30025|30076.3|30026.3|30069.3|30019.3|324
1629426600000|2021-08-20 02:30:00|30076.2|30025.3|30075.8|30025.8|30080.1|30027.6|30067.5|30017.5|281
1629426900000|2021-08-20 02:35:00|30075.4|30025.4|30076.6|30026.6|30078.9|30028.5|30071.8|30021.8|319
1629427200000|2021-08-20 02:40:00|30076.2|30026.2|30077.6|30027.6|30083.5|30030.6|30072|30022|293
1629427500000|2021-08-20 02:45:00|30076.6|30026.6|30074.3|30024.3|30079.6|30029.6|30070.9|30020.9|290
1629427800000|2021-08-20 02:50:00|30067.7|30017.7|30069.4|30019.4|30083.3|30024.9|30064.8|30014.8|305
1629428100000|2021-08-20 02:55:00|30068.5|30018.5|30072|30021.1|30079.2|30022.9|30065.9|30015.9|304
1629428400000|2021-08-20 03:00:00|30070.2|30020.2|30069.8|30019.8|30079.1|30023.5|30066.7|30016.7|326
1629428700000|2021-08-20 03:05:00|30070|30020|30065.4|30015.4|30076.2|30022.9|30061.4|30011.4|313
1629429000000|2021-08-20 03:10:00|30064.8|30014.8|30060.7|30010.7|30073.7|30016.7|30057|30006.3|314
1629429300000|2021-08-20 03:15:00|30060.4|30010.4|30054.6|30004.6|30065|30012.2|30052.8|30000.8|339
1629429600000|2021-08-20 03:20:00|30054.2|30004.2|30052.7|30002.7|30060.3|30007.5|30045.1|29994.3|372
1629429900000|2021-08-20 03:25:00|30053.8|30003.8|30055.5|30005.5|30062.5|30007.5|30047.7|29997.3|345
1629430200000|2021-08-20 03:30:00|30055.6|30005.6|30061.8|30004.5|30071.5|30010.2|30049.2|29999.2|331
1629430500000|2021-08-20 03:35:00|30063.2|30005.1|30065.9|30006.5|30075.8|30012.6|30052|29999.3|336
1629430800000|2021-08-20 03:40:00|30064.9|30007.2|30058.7|30008.7|30075.9|30012.2|30053.5|30003|274
1629431100000|2021-08-20 03:45:00|30069.1|30005.1|30063.9|30000.3|30077.4|30011.5|30052.7|29999.4|288
1629431400000|2021-08-20 03:50:00|30061.7|30003.5|30056.4|30006.4|30066.9|30010.3|30052.2|29999.3|236
1629431700000|2021-08-20 03:55:00|30056.9|30006.9|30056.8|30006.8|30062.9|30009|30048.9|29998.9|316
1629432000000|2021-08-20 04:00:00|30056.3|30006.3|30052.9|30002.9|30059.5|30006.6|30047.2|29997.2|301
1629432300000|2021-08-20 04:05:00|30053.3|30003.3|30053|30003|30062.9|30006.9|30045.9|29995.7|238
1629432600000|2021-08-20 04:10:00|30051.7|30001.7|30056.7|29999.2|30067.6|30005|30045.7|29995.7|306
1629432900000|2021-08-20 04:15:00|30056.6|29999.4|30054|30000.7|30067.6|30003.4|30043.2|29992.8|325
1629433200000|2021-08-20 04:20:00|30052.8|30000.9|30053.2|30003.2|30059.5|30004.6|30043.1|29993.1|228
1629433500000|2021-08-20 04:25:00|30052.9|30002.9|30056.2|30004.2|30059.1|30005.7|30046.2|29993.7|258
1629433800000|2021-08-20 04:30:00|30054.4|30004.4|30048.9|29998.9|30063.1|30005.8|30042.6|29992.6|268
1629434100000|2021-08-20 04:35:00|30052.9|30002.9|30052.2|30002.2|30061.7|30005.5|30046.8|29996.1|294
1629434400000|2021-08-20 04:40:00|30052.3|30002.3|30052|30002|30060.8|30008.3|30049.8|29999.8|312
1629434700000|2021-08-20 04:45:00|30053.7|30003.7|30051.3|30001.3|30061.4|30006.3|30045.9|29995.9|247
1629435000000|2021-08-20 04:50:00|30050.4|30000.4|30050.9|30000.9|30059.3|30004.1|30044.7|29994.7|281
1629435300000|2021-08-20 04:55:00|30051.4|30001.4|30051.8|30001.8|30056.7|30003.9|30044.2|29994.2|352
1629435600000|2021-08-20 05:00:00|30054.1|30004.1|30052.6|30002.6|30057.5|30006.8|30046.9|29996.9|368
1629435900000|2021-08-20 05:05:00|30053.1|30003.1|30056.3|30006.3|30061.2|30009.2|30049.2|29999.2|397
1629436200000|2021-08-20 05:10:00|30058|30008|30058.4|30008.4|30062.4|30010.9|30052.6|30002.6|341
1629436500000|2021-08-20 05:15:00|30058.7|30008.7|30056.4|30006.4|30063.4|30013.4|30053.2|30003.2|533
1629436800000|2021-08-20 05:20:00|30055.8|30005.8|30050.1|30000.1|30062.8|30012.8|30048.8|29998.8|410
1629437100000|2021-08-20 05:25:00|30050.3|30000.3|30053.7|30003.7|30058.5|30008.5|30047.7|29997.7|440
1629437400000|2021-08-20 05:30:00|30053.6|30003.6|30052.7|30002.7|30056.7|30006.7|30046.5|29996.5|412
1629437700000|2021-08-20 05:35:00|30051.9|30001.9|30051.4|30001.4|30058.8|30008.8|30047.7|29997.7|379
1629438000000|2021-08-20 05:40:00|30051.5|30001.5|30055.2|30005.2|30059.4|30009.4|30046.7|29996.7|442
1629438300000|2021-08-20 05:45:00|30053.7|30003.7|30048.4|29998.4|30057.2|30007.2|30046.6|29996.6|387
1629438600000|2021-08-20 05:50:00|30048.2|29998.2|30056.9|30006.9|30063.2|30013.2|30044.2|29994.2|476
1629438900000|2021-08-20 05:55:00|30055.9|30005.9|30062|30012|30064.1|30014.1|30051|30001|449
1629439200000|2021-08-20 06:00:00|30060.2|30010.2|30073.8|30023.8|30081.1|30031.1|30056.5|30006.5|591
1629439500000|2021-08-20 06:05:00|30074.9|30024.9|30077.8|30027.8|30084.8|30034.8|30069|30019|589
1629439800000|2021-08-20 06:10:00|30077.7|30027.7|30076.8|30026.8|30084.9|30034.9|30073.2|30023.2|483
1629440100000|2021-08-20 06:15:00|30077.2|30027.2|30079.2|30029.2|30082.5|30032.5|30075.2|30025.2|563
1629440400000|2021-08-20 06:20:00|30078.3|30028.3|30076.9|30026.9|30082.6|30032.6|30074.9|30024.9|522
1629440700000|2021-08-20 06:25:00|30077.2|30027.2|30074.1|30024.1|30079.6|30041.7|30052.3|30017.2|474
1629441000000|2021-08-20 06:30:00|30072.2|30022.2|30062.3|30042.3|30080.7|30046.8|30058.4|30022.2|603
1629441300000|2021-08-20 06:35:00|30062.6|30042.6|30063.4|30043.4|30081|30046.9|30059.2|30024.4|608
1629441600000|2021-08-20 06:40:00|30064.3|30044.3|30075.3|30025.3|30085.4|30048.6|30052.3|30017.6|716
1629441900000|2021-08-20 06:45:00|30075.1|30025.1|30066.4|30046.4|30081.2|30047.2|30058.6|30022.3|594
1629442200000|2021-08-20 06:50:00|30066.5|30046.5|30085.6|30035.6|30094.8|30052.8|30060.9|30025.4|599
1629442500000|2021-08-20 06:55:00|30085.7|30035.7|30080.4|30060.4|30097.6|30062.7|30071.1|30030.5|754
1629442800000|2021-08-20 07:00:00|30080.9|30060.9|30080.2|30060.2|30110.2|30073.9|30075.9|30044.2|791
1629443100000|2021-08-20 07:05:00|30080.8|30060.8|30062.4|30042.4|30098|30062.2|30061.6|30031.3|728
1629443400000|2021-08-20 07:10:00|30077.2|30027.2|30034.2|29984.2|30077.5|30036.4|30029.3|29981.7|728
1629443700000|2021-08-20 07:15:00|30034.3|29984.3|30028|30008|30044.5|30011.5|30016.5|29980.5|761
1629444000000|2021-08-20 07:20:00|30028.2|30008.2|30033.6|30013.6|30045.8|30015.5|30025|29993.2|681
1629444300000|2021-08-20 07:25:00|30033.7|30013.7|30041.3|30021.3|30058.2|30024.4|30029.8|29993.9|767
1629444600000|2021-08-20 07:30:00|30040.2|30020.2|30073.8|30023.8|30087.6|30041.2|30017.6|29980.9|841
1629444900000|2021-08-20 07:35:00|30073.6|30023.6|30067.3|30017.3|30088.5|30044.5|30050.5|30015.7|743
1629445200000|2021-08-20 07:40:00|30067.4|30017.4|30057.4|30037.4|30074.3|30043.2|30052.2|30015.9|643
1629445500000|2021-08-20 07:45:00|30057.5|30037.5|30062.1|30042.1|30082.3|30048.5|30057.5|30025.8|582
1629445800000|2021-08-20 07:50:00|30077.2|30027.2|30090.5|30040.5|30094.3|30058.6|30059.4|30023.3|561
1629446100000|2021-08-20 07:55:00|30090.4|30040.4|30070|30050|30094.4|30054.2|30067.3|30028.4|607
1629446400000|2021-08-20 08:00:00|30069.8|30049.8|30060|30040|30085.7|30050.9|30055.9|30021.6|588
1629446700000|2021-08-20 08:05:00|30060.3|30040.3|30058.1|30038.1|30077.5|30042.5|30057.2|30021.8|558
1629447000000|2021-08-20 08:10:00|30056.9|30036.9|30033.6|29983.6|30073.5|30036.9|30022.9|29975.3|581
1629447300000|2021-08-20 08:15:00|30033.7|29983.7|30031.5|29981.5|30039.3|30004.1|30015.6|29979.6|570
1629447600000|2021-08-20 08:20:00|30031.7|29981.7|30039.1|29989.1|30045|30007.3|30016.8|29981|636
1629447900000|2021-08-20 08:25:00|30042.5|29992.5|30039.6|30019.6|30054|30023|30027.9|29989.9|586
1629448200000|2021-08-20 08:30:00|30039.5|30019.5|30055.1|30035.1|30058.6|30038.6|30036.9|30016.9|613
1629448500000|2021-08-20 08:35:00|30055.2|30035.2|30062.5|30042.5|30066.3|30046.3|30051.4|30031.4|519
1629448800000|2021-08-20 08:40:00|30061.8|30041.8|30055.6|30035.6|30069.4|30049.4|30054.9|30034.9|675
1629449100000|2021-08-20 08:45:00|30055.9|30035.9|30050.2|30030.2|30058.2|30038.2|30046.7|30026.7|567
1629449400000|2021-08-20 08:50:00|30050|30030|30050.2|30030.2|30051.8|30031.8|30044.5|30024.5|548
1629449700000|2021-08-20 08:55:00|30049.3|30029.3|30035.2|30015.2|30055.9|30031.9|30028.2|29997|606
1629450000000|2021-08-20 09:00:00|30035.1|30015.1|30029.1|30009.1|30051.4|30017.3|30028.4|29996.3|508
1629450300000|2021-08-20 09:05:00|30029.5|30009.5|30022.5|30002.5|30045|30011.8|30022.5|29990.2|499
1629450600000|2021-08-20 09:10:00|30022.9|30002.9|30026.1|30006.1|30042.4|30008.4|29997.9|29962|754
1629450900000|2021-08-20 09:15:00|30026.4|30006.4|30025.3|30005.3|30028.8|30008.8|30018.6|29998.6|552
1629451200000|2021-08-20 09:20:00|30025.5|30005.5|30026.9|30006.9|30040.3|30008.3|30021.5|29989.8|516
1629451500000|2021-08-20 09:25:00|30026.6|30006.6|30023|30003|30027.2|30007.2|30021.3|30001.3|473
1629451800000|2021-08-20 09:30:00|30022.9|30002.9|30005.3|29985.3|30026.5|30006.5|30004.4|29984.4|593
1629452100000|2021-08-20 09:35:00|30005.7|29985.7|30016.3|29996.3|30016.4|29996.4|30004.9|29984.9|518
1629452400000|2021-08-20 09:40:00|30015.9|29995.9|30015.8|29995.8|30021|30001|30014.1|29994.1|506
1629452700000|2021-08-20 09:45:00|30015.9|29995.9|30011.3|29991.3|30020.9|30000.9|30010.4|29990.4|527
1629453000000|2021-08-20 09:50:00|30011.6|29991.6|30013.6|29993.6|30015.5|29995.5|30009|29989|520
1629453300000|2021-08-20 09:55:00|30013.5|29993.5|30040.8|30020.8|30052.1|30024.8|30013.5|29993.5|596
1629453600000|2021-08-20 10:00:00|30040.9|30020.9|30038.4|30018.4|30046.1|30026.1|30037.9|30017.9|545
1629453900000|2021-08-20 10:05:00|30037.9|30017.9|30047.2|30027.2|30048.9|30028.9|30037.9|30017.9|517
1629454200000|2021-08-20 10:10:00|30047.4|30027.4|30044.1|30024.1|30054|30034|30037|30017|566
1629454500000|2021-08-20 10:15:00|30044.3|30024.3|30042.6|30022.6|30048.4|30028.4|30040.1|30020.1|467
1629454800000|2021-08-20 10:20:00|30042.4|30022.4|30035.9|30015.9|30043|30023|30034.3|30014.3|511
1629455100000|2021-08-20 10:25:00|30035.8|30015.8|30009.4|29989.4|30037.5|30017.5|30007.9|29987.9|673
1629455400000|2021-08-20 10:30:00|30009.5|29989.5|30007.3|29987.3|30024.4|30000.6|30003.5|29971.9|670
1629455700000|2021-08-20 10:35:00|30007.5|29987.5|30008.5|29988.5|30010.8|29990.8|30004.4|29984.4|569
1629456000000|2021-08-20 10:40:00|30007.8|29987.8|30007.3|29987.3|30013.5|29993.5|30004.5|29984.5|601
1629456300000|2021-08-20 10:45:00|30007.2|29987.2|30021.8|30001.8|30047|30014.2|30006.4|29973.3|618
1629456600000|2021-08-20 10:50:00|30021.4|30001.4|30017.8|29997.8|30026.1|30002.9|30006.1|29975.9|477
1629456900000|2021-08-20 10:55:00|30018.7|29998.7|30016|29996|30023.8|30003.8|30011.5|29991.5|475
1629457200000|2021-08-20 11:00:00|30015.9|29995.9|30032.3|30012.3|30033.1|30013.1|30014.3|29994.3|604
1629457500000|2021-08-20 11:05:00|30032.7|30012.7|30031.4|30011.4|30035.2|30015.2|30029.7|30009.7|390
1629457800000|2021-08-20 11:10:00|30031.7|30011.7|30032.2|30012.2|30036.6|30016.6|30028.8|30008.8|456
1629458100000|2021-08-20 11:15:00|30031.5|30011.5|30038.8|30018.8|30041.3|30021.3|30029.7|30009.7|528
1629458400000|2021-08-20 11:20:00|30039.1|30019.1|30033.1|30013.1|30041.1|30021.1|30031.2|30011.2|451
1629458700000|2021-08-20 11:25:00|30032.6|30012.6|30043|30023|30045.6|30025.6|30029.9|30009.9|500
1629459000000|2021-08-20 11:30:00|30041.7|30021.7|30052.3|30032.3|30052.9|30032.9|30038.2|30018.2|540
1629459300000|2021-08-20 11:35:00|30052.7|30032.7|30061.7|30041.7|30063.5|30043.5|30048.9|30028.9|493
1629459600000|2021-08-20 11:40:00|30059.3|30039.3|30061.6|30041.6|30064.8|30044.8|30049.5|30029.5|496
1629459900000|2021-08-20 11:45:00|30062.2|30042.2|30058.4|30038.4|30063.3|30043.3|30054.7|30034.7|412
1629460200000|2021-08-20 11:50:00|30058.8|30038.8|30061|30041|30065.9|30045.9|30050.6|30030.6|595
1629460500000|2021-08-20 11:55:00|30061.3|30041.3|30063.2|30043.2|30065.7|30045.7|30057.2|30037.2|577
1629460800000|2021-08-20 12:00:00|30062.8|30042.8|30057.3|30037.3|30080|30046|30056.8|30029|660
1629461100000|2021-08-20 12:05:00|30059.1|30039.1|30058.5|30038.5|30062.9|30042.9|30052.7|30032.7|525
1629461400000|2021-08-20 12:10:00|30058.4|30038.4|30084.2|30064.2|30093.9|30065.1|30058.4|30038.4|592
1629461700000|2021-08-20 12:15:00|30083.7|30063.7|30078.2|30028.2|30084.6|30064.6|30053.9|30015.3|597
1629462000000|2021-08-20 12:20:00|30081|30031|30062.1|30042.1|30093.3|30050|30055.5|30018.9|730
1629462300000|2021-08-20 12:25:00|30062|30042|30071.6|30021.6|30087.2|30049.3|30049.5|30011.2|672
1629462600000|2021-08-20 12:30:00|30071.4|30021.4|30051.6|30031.6|30077.2|30041.9|30045.6|30010.7|731
1629462900000|2021-08-20 12:35:00|30051.7|30031.7|30050.5|30030.5|30071.5|30038|30047.9|30012.5|658
1629463200000|2021-08-20 12:40:00|30050.1|30030.1|30054.5|30034.5|30065.7|30040.2|30046|30014.6|540
1629463500000|2021-08-20 12:45:00|30054.6|30034.6|30046.8|30026.8|30055.7|30035.7|30044.8|30024.8|538
1629463800000|2021-08-20 12:50:00|30046.5|30026.5|30052.5|30032.5|30066.5|30032.5|30039.7|30007|637
1629464100000|2021-08-20 12:55:00|30052.2|30032.2|30067.9|30047.9|30089.1|30061.3|30051.8|30018.7|747
1629464400000|2021-08-20 13:00:00|30070|30050|30075.9|30055.9|30082.3|30062.3|30069.7|30049.7|723
1629464700000|2021-08-20 13:05:00|30076.7|30056.7|30047.5|29997.5|30079.2|30056.7|30032.8|29996.6|778
1629465000000|2021-08-20 13:10:00|30047.2|29997.2|30042.1|30022.1|30058.7|30023.9|30030.7|29995.9|696
1629465300000|2021-08-20 13:15:00|30042.4|30022.4|30013.4|29993.4|30054.1|30024.6|30009|29973.3|755
1629465600000|2021-08-20 13:20:00|30013.2|29993.2|30033.4|29983.4|30033.4|29996.8|30008.3|29972.3|648
1629465900000|2021-08-20 13:25:00|30034.9|29984.9|30012.8|29962.8|30035|30000.3|29993.4|29956.2|795
1629466200000|2021-08-20 13:30:00|30012.5|29962.5|29986.6|29966.6|30018|29983.1|29985.2|29950.3|847
1629466500000|2021-08-20 13:35:00|29986|29966|29983.1|29963.1|30004.1|29968.6|29972|29937.1|835
1629466800000|2021-08-20 13:40:00|29983|29963|29992.5|29942.5|30010.7|29975.2|29977.8|29941.5|807
1629467100000|2021-08-20 13:45:00|29992.9|29942.9|30001.5|29951.5|30002.7|29968.8|29974.2|29941.6|790
1629467400000|2021-08-20 13:50:00|30001.8|29951.8|29985.1|29965.1|30004.7|29971.2|29974.3|29939.8|655
1629467700000|2021-08-20 13:55:00|29986|29966|29981.9|29961.9|30000.8|29967.5|29974.5|29939.7|743
1629468000000|2021-08-20 14:00:00|29980.4|29960.4|29985.2|29965.2|30009.9|29973.4|29980.4|29948.3|739
1629468300000|2021-08-20 14:05:00|29985.1|29965.1|29992.3|29972.3|30008.5|29975.6|29977.2|29946.6|716
1629468600000|2021-08-20 14:10:00|29993.5|29973.5|30009.3|29989.3|30021.1|29995.4|29992.8|29970.2|785
1629468900000|2021-08-20 14:15:00|30008.9|29988.9|30001.8|29981.8|30014.4|29994.4|29999.8|29979.8|655
1629469200000|2021-08-20 14:20:00|30001.7|29981.7|30001.3|29981.3|30015.2|29995.2|30000.5|29980.5|674
1629469500000|2021-08-20 14:25:00|30001.4|29981.4|30011.7|29991.7|30018.1|29997.9|30000.5|29967.7|776
1629469800000|2021-08-20 14:30:00|30011.4|29991.4|30001.8|29981.8|30023.6|30003.6|30001.2|29981.2|698
1629470100000|2021-08-20 14:35:00|30002.3|29982.3|29994.1|29974.1|30008.6|29988.6|29992.7|29972.7|677
1629470400000|2021-08-20 14:40:00|29996.1|29976.1|29989.6|29969.6|30026.7|29991.4|29987.8|29967.8|681
1629470700000|2021-08-20 14:45:00|29989.7|29969.7|29981.9|29961.9|29999.2|29975.7|29976.5|29941.5|785
1629471000000|2021-08-20 14:50:00|29982|29962|29998.1|29978.1|30014.1|29985.1|29982|29956.5|763
1629471300000|2021-08-20 14:55:00|29998.2|29978.2|30004.6|29984.6|30006.5|29986.5|29983|29963|770
1629471600000|2021-08-20 15:00:00|30005.6|29985.6|30010.6|29990.6|30018.8|29998.8|30002.2|29982.2|740
1629471900000|2021-08-20 15:05:00|30010.9|29990.9|29994.5|29974.5|30016.3|29996.3|29992.9|29972.9|680
1629472200000|2021-08-20 15:10:00|29994.7|29974.7|29999.6|29979.6|29999.6|29979.6|29988.1|29968.1|569
1629472500000|2021-08-20 15:15:00|29999.7|29979.7|29989.3|29969.3|30016|29981.7|29986.3|29951|610
1629472800000|2021-08-20 15:20:00|29989.4|29969.4|29980.1|29960.1|30002.2|29970.6|29974.9|29940.9|555
1629473100000|2021-08-20 15:25:00|29979.9|29959.9|29987.5|29967.5|29997.3|29968.4|29977.1|29947.3|562
1629473400000|2021-08-20 15:30:00|29987|29967|30003.9|29953.9|30007.5|29969.3|29982.8|29949.2|549
1629473700000|2021-08-20 15:35:00|30004.6|29954.6|30019.2|29969.2|30026|29973.5|29989|29951|589
1629474000000|2021-08-20 15:40:00|30018.3|29968.3|30021.5|29971.5|30030|29979|30014.7|29964.7|692
1629474300000|2021-08-20 15:45:00|30020.7|29970.7|29998.2|29948.2|30026|29986.1|29997.7|29947.7|680
1629474600000|2021-08-20 15:50:00|29998.1|29948.1|29990.9|29940.9|30000.9|29961.5|29981.5|29939.5|638
1629474900000|2021-08-20 15:55:00|29990.2|29940.2|29977.8|29927.8|29992.1|29955|29975|29927.8|588
1629475200000|2021-08-20 16:00:00|29977|29927|29964.9|29914.9|29983.6|29933.9|29953.3|29911.2|674
1629475500000|2021-08-20 16:05:00|29962.7|29912.7|29968.8|29918.8|29970.9|29930.7|29943.1|29906.9|587
1629475800000|2021-08-20 16:10:00|29968.2|29918.2|29961.9|29911.9|29977.3|29930.2|29944.7|29910.4|634
1629476100000|2021-08-20 16:15:00|29961.4|29911.4|29959.6|29909.6|29964.7|29914.7|29950.9|29900.9|775
1629476400000|2021-08-20 16:20:00|29959.5|29909.5|29957.7|29907.7|29963.7|29913.7|29957.2|29907.2|524
1629476700000|2021-08-20 16:25:00|29957.6|29907.6|29950.9|29900.9|29958.1|29920.2|29936.1|29898.8|513
1629477000000|2021-08-20 16:30:00|29950.8|29900.8|29950.2|29900.2|29955.6|29919.2|29931.8|29896.4|413
1629477300000|2021-08-20 16:35:00|29950.3|29900.3|29945|29895|29950.3|29910.7|29928.8|29890.2|520
1629477600000|2021-08-20 16:40:00|29944.8|29894.8|29924.7|29904.7|29949.2|29908.9|29918.9|29883.3|587
1629477900000|2021-08-20 16:45:00|29924.4|29904.4|29936.7|29886.7|29943.3|29908.1|29912.6|29874|773
1629478200000|2021-08-20 16:50:00|29937.1|29887.1|29936.4|29886.4|29949|29902.9|29917.5|29881.3|563
1629478500000|2021-08-20 16:55:00|29937.2|29887.2|29927|29907|29941.2|29908|29919.6|29883.4|552
1629478800000|2021-08-20 17:00:00|29927.1|29907.1|29931.7|29911.7|29947|29912.2|29921.6|29887.4|520
1629479100000|2021-08-20 17:05:00|29931.5|29911.5|29933.2|29913.2|29934.5|29914.5|29929.4|29909.4|434
1629479400000|2021-08-20 17:10:00|29932.8|29912.8|29935.4|29915.4|29949.4|29916.3|29929.7|29896|509
1629479700000|2021-08-20 17:15:00|29935.3|29915.3|29939.2|29919.2|29953|29920|29933.9|29899.4|499
1629480000000|2021-08-20 17:20:00|29938.9|29918.9|29956.2|29906.2|29956.3|29923.4|29936.4|29898.9|454
1629480300000|2021-08-20 17:25:00|29956.5|29906.5|29964.1|29914.1|29964.5|29928.9|29937|29906.2|517
1629480600000|2021-08-20 17:30:00|29964|29914|29948.8|29928.8|29964.3|29930.8|29944.6|29910.1|457
1629480900000|2021-08-20 17:35:00|29948.6|29928.6|29954.5|29934.5|29970.1|29934.7|29948.2|29913.3|527
1629481200000|2021-08-20 17:40:00|29954.9|29934.9|29956.6|29936.6|29972.9|29937.9|29951.7|29917.2|445
1629481500000|2021-08-20 17:45:00|29956.4|29936.4|29969.3|29919.3|29973|29937.3|29953|29916.6|413
1629481800000|2021-08-20 17:50:00|29968.8|29918.8|29968.3|29918.3|29970.5|29934.6|29949.9|29914.1|461
1629482100000|2021-08-20 17:55:00|29968.6|29918.6|29952|29932|29969.8|29936.7|29949|29913.9|433
1629482400000|2021-08-20 18:00:00|29951.6|29931.6|29964|29914|29965.2|29932.7|29943.4|29908.7|487
1629482700000|2021-08-20 18:05:00|29963.9|29913.9|29948.6|29928.6|29966.9|29932.1|29946.8|29912|469
1629483000000|2021-08-20 18:10:00|29947.1|29927.1|29968.3|29918.3|29968.5|29933.4|29944.9|29912.1|462
1629483300000|2021-08-20 18:15:00|29965.8|29915.8|29954.7|29934.7|29969|29935.7|29950.3|29914.3|427
1629483600000|2021-08-20 18:20:00|29968.7|29918.7|29959.1|29939.1|29972|29939.5|29952.4|29914.8|417
1629483900000|2021-08-20 18:25:00|29958|29938|29958.6|29938.6|29974.5|29939.7|29955.5|29921.2|407
1629484200000|2021-08-20 18:30:00|29958.4|29938.4|29953|29933|29973|29938.6|29952.7|29916.4|450
1629484500000|2021-08-20 18:35:00|29952.8|29932.8|29949.6|29929.6|29968.9|29933.6|29948.4|29910.8|400
1629484800000|2021-08-20 18:40:00|29949.7|29929.7|29949.4|29929.4|29966|29931.3|29945.2|29909.1|414
1629485100000|2021-08-20 18:45:00|29948.9|29928.9|29965.3|29915.3|29967.7|29930.9|29947.2|29910.8|384
1629485400000|2021-08-20 18:50:00|29963.5|29913.5|29964.9|29914.9|29967.8|29931.2|29948.8|29910.8|475
1629485700000|2021-08-20 18:55:00|29966.7|29916.7|29942.9|29922.9|29967|29926.7|29940|29904.9|580
1629486000000|2021-08-20 19:00:00|29957.6|29907.6|29944|29924|29960.9|29924.5|29940|29904.5|489
1629486300000|2021-08-20 19:05:00|29943.8|29923.8|29959.6|29909.6|29962.8|29925.8|29941.9|29905.1|499
1629486600000|2021-08-20 19:10:00|29959.3|29909.3|29957.4|29907.4|29961.5|29911.5|29953.7|29903.7|451
1629486900000|2021-08-20 19:15:00|29957.2|29907.2|29953.6|29903.6|29957.3|29921.6|29939.4|29901.7|518
1629487200000|2021-08-20 19:20:00|29953.5|29903.5|29955.4|29905.4|29957.5|29907.5|29952|29902|519
1629487500000|2021-08-20 19:25:00|29955.3|29905.3|29947.2|29897.2|29958.6|29913.6|29931.8|29895.8|480
1629487800000|2021-08-20 19:30:00|29947.6|29897.6|29942.4|29892.4|29955.8|29902.6|29938.6|29888.6|823
1629488100000|2021-08-20 19:35:00|29941.7|29891.7|29944.1|29894.1|29955.9|29905.9|29939.1|29889.1|792
1629488400000|2021-08-20 19:40:00|29945.2|29895.2|29943.2|29893.2|29956.6|29904.7|29938.6|29888.6|691
1629488700000|2021-08-20 19:45:00|29942.4|29892.4|29944.9|29894.9|29959.4|29909.4|29937.9|29887.9|688
1629489000000|2021-08-20 19:50:00|29946.3|29896.3|29947.6|29897.6|29951.1|29901.1|29938.5|29888.5|432
1629489300000|2021-08-20 19:55:00|29946.8|29896.8|29942.2|29892.2|29953.9|29903.9|29935.2|29882.3|711
1629489600000|2021-08-20 20:00:00|29934.5|29884.5|29967.2|29897.7|29980.7|29907.5|29934.5|29880.8|653
1629489900000|2021-08-20 20:05:00|29973.8|29896.5|29952.6|29902.6|29975.1|29905.5|29947.8|29889.9|391
1629490200000|2021-08-20 20:10:00|29952.2|29902.2|29954.9|29901.8|29973.4|29909.9|29944.2|29884.5|616
1629490500000|2021-08-20 20:15:00|29955|29901.5|29961.9|29894.3|29968.1|29904|29947.4|29885.6|261
1629490800000|2021-08-20 20:20:00|29963.3|29893.3|29957.7|29885.5|29967.9|29904.1|29946|29879.6|280
1629491100000|2021-08-20 20:25:00|29956.9|29884.4|29955.5|29885.9|29962.1|29902|29944.6|29880.3|263
1629491400000|2021-08-20 20:30:00|29948|29889.8|29964.9|29885.6|29975.8|29913.1|29935.6|29877.1|325
1629491700000|2021-08-20 20:35:00|29965|29884.9|29945|29890.9|29969.5|29906.1|29942.8|29878.4|351
1629492000000|2021-08-20 20:40:00|29943.5|29892|29943|29893|29968.5|29907.6|29935.5|29884.2|396
1629492300000|2021-08-20 20:45:00|29942.7|29892.7|29944.5|29885.8|29953.2|29896.3|29936.6|29880|352
1629492600000|2021-08-20 20:50:00|29943|29886.3|29984.1|29877.1|30004.4|29897.4|29940.9|29866.5|453
1629492900000|2021-08-20 20:55:00|30003.4|29896.4|30003.4|29896.4|30018.2|29922.7|29968.4|29865.1|252
1629662400000|2021-08-22 20:00:00|30042.2|29915.2|30042.2|29915.2|30042.2|29915.2|30042.2|29915.2|1
1629665700000|2021-08-22 20:55:00|30010.5|29878.5|30010.5|29878.5|30010.5|29878.5|30010.5|29878.5|1
1629666000000|2021-08-22 21:00:00|30011|29879|30052.6|29920.6|30052.6|29920.6|30011|29879|7
1629666300000|2021-08-22 21:05:00|30051.6|29919.6|30038|29906|30052.6|29920.6|30024|29892|27
1629666600000|2021-08-22 21:10:00|30016.5|29884.5|30013.4|29881.4|30050.2|29918.2|30010.3|29878.3|232
1629666900000|2021-08-22 21:15:00|30009.7|29877.7|30009.5|29877.5|30025.3|29893.3|30009.4|29877.4|123
1629667200000|2021-08-22 21:20:00|30009.6|29877.6|30013.8|29881.8|30032.6|29900.6|30009.1|29877.1|198
1629667500000|2021-08-22 21:25:00|30013.7|29881.7|30021.1|29889.1|30038|29906|30011.8|29879.8|188
1629667800000|2021-08-22 21:30:00|30019.8|29887.8|30020.2|29888.2|30027.5|29895.5|30014.4|29882.4|221
1629668100000|2021-08-22 21:35:00|30020.4|29888.4|30015.8|29883.8|30033.2|29901.2|30014.8|29882.8|189
1629668400000|2021-08-22 21:40:00|30015.9|29883.9|30016.5|29884.5|30025.7|29893.7|30014.6|29883.9|112
1629668700000|2021-08-22 21:45:00|30016.7|29884.7|30017.6|29886.8|30025.4|29893.4|30004.4|29876.6|207
1629669000000|2021-08-22 21:50:00|30018.1|29886.1|30002.4|29892|30038.4|29906.4|30000.7|29882.3|122
1629669300000|2021-08-22 21:55:00|30000.7|29890.3|29997|29890|30029.5|29900.7|29996.7|29877.9|163
1629669600000|2021-08-22 22:00:00|30021.1|29914.1|29981|29874|30021.1|29914.1|29931.1|29824.1|459
1629669900000|2021-08-22 22:05:00|29997.3|29890.3|30000|29893|30011.6|29904.6|29960.1|29853.1|425
1629670200000|2021-08-22 22:10:00|29999.5|29892.5|29989.2|29882.2|30017.9|29910.9|29942.1|29835.1|429
1629670500000|2021-08-22 22:15:00|29989.1|29882.1|29994|29889.8|30014.3|29907.3|29985.5|29878.5|408
1629670800000|2021-08-22 22:20:00|29995.3|29888.3|29999.3|29892.3|30017.7|29910.8|29982.7|29887.2|240
1629671100000|2021-08-22 22:25:00|29999.2|29892.2|29997.8|29890.8|30013.4|29916.2|29975.4|29889.4|217
1629671400000|2021-08-22 22:30:00|29998.2|29891.2|29999.6|29892.6|30005.8|29902.6|29978.6|29889.2|294
1629671700000|2021-08-22 22:35:00|29998.9|29891.9|30006.1|29899.1|30029|29922|29979.7|29891.6|281
1629672000000|2021-08-22 22:40:00|30019.3|29920.4|29993.5|29905.2|30027.3|29920.4|29984.8|29896.4|283
1629672300000|2021-08-22 22:45:00|30004.1|29897.1|30013.8|29907.9|30033.3|29926.3|29984.4|29894.9|269
1629672600000|2021-08-22 22:50:00|30008.9|29911.7|29999.3|29916.8|30024.8|29926.2|29976.2|29898.6|246
1629672900000|2021-08-22 22:55:00|30001.3|29918|29990.4|29916.4|30027.6|29925.7|29984.4|29899.6|308
1629673200000|2021-08-22 23:00:00|29991.7|29914.9|29986.5|29916.3|30025.3|29930.4|29976.4|29902.3|381
1629673500000|2021-08-22 23:05:00|29984.8|29918|29989.2|29910.7|29997.9|29923.5|29970.5|29904.9|227
1629673800000|2021-08-22 23:10:00|29990.2|29910.1|29990.5|29912.9|29994.8|29925.1|29975.1|29908.2|229
1629674100000|2021-08-22 23:15:00|29991.1|29910.8|29989.3|29906.2|30000|29930.5|29975.5|29903.3|243
1629674400000|2021-08-22 23:20:00|29987.7|29907.5|29989.1|29908.3|30002.4|29915.7|29977.5|29900.6|250
1629674700000|2021-08-22 23:25:00|29987.8|29909.4|29980.9|29913.5|30003.4|29922.7|29974.4|29901.4|209
1629675000000|2021-08-22 23:30:00|29996.4|29907.6|29995.6|29900|30003.3|29923.3|29972.5|29895.5|205
1629675300000|2021-08-22 23:35:00|30001.6|29894.6|29988.2|29903.9|30002|29922.6|29974.3|29894.6|220
1629675600000|2021-08-22 23:40:00|29985|29907.6|29979.5|29913.9|29995.9|29917.1|29971.3|29902.4|218
1629675900000|2021-08-22 23:45:00|29982.2|29910.9|29975.6|29914.2|29998.9|29920.1|29971.9|29903.9|191
1629676200000|2021-08-22 23:50:00|29977.7|29912.7|29978|29913.6|29993.9|29921.4|29971.7|29903|182
1629676500000|2021-08-22 23:55:00|29978.2|29914|29980.6|29911.2|30003.4|29924.8|29971.5|29902|271
1629676800000|2021-08-23 00:00:00|29975.1|29911|29967.4|29916.1|29989.5|29918.8|29961.3|29897.5|469
1629677100000|2021-08-23 00:05:00|29966.2|29916.2|29974.3|29913.4|29982|29918.3|29965.3|29904|358
1629677400000|2021-08-23 00:10:00|29974.7|29911.9|29980.6|29923.4|29990.6|29929.1|29966.7|29906.9|336
1629677700000|2021-08-23 00:15:00|29981.1|29911.8|29966.3|29916.3|29983.7|29923.1|29962.6|29908.7|319
1629678000000|2021-08-23 00:20:00|29966|29916|29961.7|29911.7|29969.3|29919.3|29961.3|29907.5|253
1629678300000|2021-08-23 00:25:00|29964.7|29914.7|29961.7|29911.7|29967.9|29917.9|29961|29911|272
1629678600000|2021-08-23 00:30:00|29962.2|29912.2|29965.8|29915.8|29969.3|29919.3|29959.8|29908.8|309
1629678900000|2021-08-23 00:35:00|29966.8|29916.8|29962.9|29912.9|29969.1|29919.1|29961.5|29911.5|283
1629679200000|2021-08-23 00:40:00|29962.8|29912.8|29954.9|29904.9|29964.5|29914.5|29954.5|29904.5|307
1629679500000|2021-08-23 00:45:00|29954.8|29904.8|29948|29898|29955.5|29905.5|29945.5|29895.5|349
1629679800000|2021-08-23 00:50:00|29948.2|29898.2|29948|29898|29951.7|29901.7|29947.2|29897.2|366
1629680100000|2021-08-23 00:55:00|29948.3|29898.3|29949.1|29899.1|29958.2|29908.2|29948.3|29898.3|405
1629680400000|2021-08-23 01:00:00|29949|29899|29943.5|29893.5|29950.7|29900.7|29942.7|29892.7|379
1629680700000|2021-08-23 01:05:00|29942|29892|29937.3|29887.3|29945.2|29895.2|29934.1|29884.1|336
1629681000000|2021-08-23 01:10:00|29936.2|29886.2|29938.6|29888.6|29941|29891|29936.1|29886.1|286
1629681300000|2021-08-23 01:15:00|29938.7|29888.7|29936.2|29886.2|29941|29891|29935|29885|326
1629681600000|2021-08-23 01:20:00|29936.1|29886.1|29926.1|29876.1|29936.9|29886.9|29924.1|29874.1|303
1629681900000|2021-08-23 01:25:00|29929|29879|29926|29876|29929|29879|29922.3|29872.3|292
1629682200000|2021-08-23 01:30:00|29927.7|29877.7|29932.7|29882.7|29935|29885|29927.2|29877.2|433
1629682500000|2021-08-23 01:35:00|29932.6|29882.6|29931.8|29881.8|29934.5|29884.5|29927.9|29877.9|300
1629682800000|2021-08-23 01:40:00|29931.3|29881.3|29923.7|29873.7|29931.7|29881.7|29921.5|29871.5|301
1629683100000|2021-08-23 01:45:00|29923.4|29873.4|29914.1|29864.1|29923.7|29873.7|29912.3|29862.3|425
1629683400000|2021-08-23 01:50:00|29914|29864|29897.2|29847.2|29914.5|29864.5|29893.5|29843.5|434
1629683700000|2021-08-23 01:55:00|29897.3|29847.3|29905.2|29855.2|29906.7|29856.7|29897.2|29847.2|365
1629684000000|2021-08-23 02:00:00|29904.4|29854.4|29906.1|29856.1|29909.6|29859.6|29904.4|29854.4|308
1629684300000|2021-08-23 02:05:00|29906.2|29856.2|29901.1|29851.1|29907.1|29857.1|29897|29847|314
1629684600000|2021-08-23 02:10:00|29901.2|29851.2|29891.6|29841.6|29901.4|29851.4|29888.9|29838.9|318
1629684900000|2021-08-23 02:15:00|29889.9|29839.9|29891.5|29841.5|29892.6|29842.6|29887.7|29837.7|297
1629685200000|2021-08-23 02:20:00|29891.9|29841.9|29897|29847|29898.9|29848.9|29891.7|29841.7|338
1629685500000|2021-08-23 02:25:00|29896.3|29846.3|29889.8|29839.8|29898|29848|29889.5|29839.5|357
1629685800000|2021-08-23 02:30:00|29889.5|29839.5|29889.4|29839.4|29891.4|29841.4|29885.5|29835.5|275
1629686100000|2021-08-23 02:35:00|29889.5|29839.5|29884.1|29834.1|29890.1|29840.1|29883.1|29833.1|267
1629686400000|2021-08-23 02:40:00|29883.9|29833.9|29887.1|29837.1|29888.7|29838.7|29883.9|29833.9|278
1629686700000|2021-08-23 02:45:00|29887.2|29837.2|29885.5|29835.5|29888.2|29838.2|29884.6|29834.6|208
1629687000000|2021-08-23 02:50:00|29885.2|29835.2|29887|29837|29888.8|29838.8|29882.5|29832.5|303
1629687300000|2021-08-23 02:55:00|29886.6|29836.6|29883.5|29833.5|29888|29838|29882.2|29832.2|279
1629687600000|2021-08-23 03:00:00|29883.4|29833.4|29889.3|29839.3|29890.9|29840.9|29881.6|29831.6|256
1629687900000|2021-08-23 03:05:00|29889.7|29839.7|29887.2|29837.2|29891.1|29841.1|29886.1|29836.1|290
1629688200000|2021-08-23 03:10:00|29887.1|29837.1|29886.2|29836.2|29888|29838|29884.3|29834.3|263
1629688500000|2021-08-23 03:15:00|29886.1|29836.1|29883.9|29833.9|29887.3|29837.3|29882.7|29832.7|228
1629688800000|2021-08-23 03:20:00|29884|29834|29877|29827|29884|29834|29874.6|29824.6|307
1629689100000|2021-08-23 03:25:00|29877.3|29827.3|29872.6|29822.6|29879.3|29829.3|29871.3|29821.3|315
1629689400000|2021-08-23 03:30:00|29872.7|29822.7|29870|29820|29874.9|29824.9|29868.6|29818.6|366
1629689700000|2021-08-23 03:35:00|29871.1|29821.1|29867.7|29817.7|29872.5|29822.5|29863.4|29813.4|369
1629690000000|2021-08-23 03:40:00|29865.8|29815.8|29869.7|29819.7|29871.2|29821.2|29864.4|29814.4|268
1629690300000|2021-08-23 03:45:00|29869|29819|29867.5|29817.5|29870.6|29820.6|29865.3|29815.3|221
1629690600000|2021-08-23 03:50:00|29867.2|29817.2|29869|29819|29869.7|29819.7|29862.7|29812.7|273
1629690900000|2021-08-23 03:55:00|29869.2|29819.2|29873.1|29823.1|29876|29826|29867.5|29817.5|334
1629691200000|2021-08-23 04:00:00|29873.4|29823.4|29874.2|29824.2|29876.5|29826.5|29872.1|29822.1|309
1629691500000|2021-08-23 04:05:00|29874.4|29824.4|29876.6|29826.6|29878|29828|29872.9|29822.9|281
1629691800000|2021-08-23 04:10:00|29876.9|29826.9|29872.9|29822.9|29879.5|29829.5|29872.2|29822.2|335
1629692100000|2021-08-23 04:15:00|29873.2|29823.2|29875.1|29825.1|29878.9|29828.9|29870.2|29820.2|334
1629692400000|2021-08-23 04:20:00|29877.5|29827.5|29878.8|29828.8|29883.1|29833.1|29873.5|29823.5|315
1629692700000|2021-08-23 04:25:00|29879|29829|29880.2|29830.2|29884.6|29834.6|29875.2|29825.2|293
1629693000000|2021-08-23 04:30:00|29880.7|29830.7|29878.1|29828.1|29884.4|29834.4|29876.7|29826.7|340
1629693300000|2021-08-23 04:35:00|29877.9|29827.9|29879.5|29829.5|29882.2|29832.2|29876.4|29826.4|252
1629693600000|2021-08-23 04:40:00|29878.9|29828.9|29881.7|29831.7|29883.7|29833.7|29877.9|29827.9|198
1629693900000|2021-08-23 04:45:00|29879.4|29829.4|29871.3|29821.3|29883.8|29833.8|29869.3|29819.3|261
1629694200000|2021-08-23 04:50:00|29871.2|29821.2|29872.3|29822.3|29874.9|29824.9|29870.7|29820.7|276
1629694500000|2021-08-23 04:55:00|29872.8|29822.8|29879.3|29829.3|29881.4|29831.4|29871.4|29821.4|354
1629694800000|2021-08-23 05:00:00|29878.9|29828.9|29875.5|29825.5|29882.3|29847.7|29860|29824.1|289
1629695100000|2021-08-23 05:05:00|29876|29826|29874.2|29824.2|29882.6|29845.7|29858.1|29823.3|280
1629695400000|2021-08-23 05:10:00|29874.1|29824.1|29883.3|29833.3|29889.1|29840|29856.7|29821.4|421
1629695700000|2021-08-23 05:15:00|29883.8|29833.8|29887|29837|29887.8|29837.8|29881.4|29831.4|343
1629696000000|2021-08-23 05:20:00|29886.9|29836.9|29885.4|29835.4|29888.7|29838.7|29882.9|29832.9|305
1629696300000|2021-08-23 05:25:00|29885.6|29835.6|29882.7|29832.7|29889.2|29839.2|29881.2|29831.2|318
1629696600000|2021-08-23 05:30:00|29882.2|29832.2|29883.6|29833.6|29884|29834|29876.2|29826.2|401
1629696900000|2021-08-23 05:35:00|29883.8|29833.8|29882.7|29832.7|29885.4|29835.4|29880.5|29830.5|274
1629697200000|2021-08-23 05:40:00|29882.9|29832.9|29869.7|29819.7|29884.3|29834.3|29867.6|29817.6|352
1629697500000|2021-08-23 05:45:00|29869.4|29819.4|29870|29820|29875.1|29825.1|29868.3|29818.3|344
1629697800000|2021-08-23 05:50:00|29870.6|29820.6|29875.1|29825.1|29878|29828|29868.6|29818.6|360
1629698100000|2021-08-23 05:55:00|29875.4|29825.4|29884.3|29834.3|29885.6|29835.6|29874.1|29824.1|428
1629698400000|2021-08-23 06:00:00|29884.9|29834.9|29873.6|29823.6|29885|29845.8|29855|29821.5|516
1629698700000|2021-08-23 06:05:00|29873.9|29823.9|29880.8|29830.8|29883.4|29845.3|29859.1|29822.3|445
1629699000000|2021-08-23 06:10:00|29881|29831|29878.8|29828.8|29882.9|29845.9|29863.3|29826.7|506
1629699300000|2021-08-23 06:15:00|29878.9|29828.9|29878.5|29828.5|29884.5|29845|29860.7|29824.2|508
1629699600000|2021-08-23 06:20:00|29879|29829|29878.9|29828.9|29884.4|29846.7|29865|29828|474
1629699900000|2021-08-23 06:25:00|29878.5|29828.5|29876|29826|29884.1|29848.4|29865.1|29818.3|594
1629700200000|2021-08-23 06:30:00|29875.8|29825.8|29859.8|29839.8|29875.8|29845.8|29855.5|29825|512
1629700500000|2021-08-23 06:35:00|29859.9|29839.9|29862.7|29842.7|29864.8|29844.8|29858.2|29838.2|503
1629700800000|2021-08-23 06:40:00|29863|29843|29866.1|29846.1|29868.5|29848.5|29858.5|29838.5|509
1629701100000|2021-08-23 06:45:00|29866|29846|29894|29844|29894|29863.7|29863.6|29841.5|592
1629701400000|2021-08-23 06:50:00|29893.8|29843.8|29880.6|29860.6|29895.1|29871.8|29874.2|29842|650
1629701700000|2021-08-23 06:55:00|29880.7|29860.7|29877.5|29857.5|29889.9|29869.9|29870.5|29850.5|687
1629702000000|2021-08-23 07:00:00|29877.7|29857.7|29888.9|29868.9|29892.4|29872.4|29877.7|29857.7|618
1629702300000|2021-08-23 07:05:00|29888.7|29868.7|29894.5|29874.5|29899.7|29879.7|29885.6|29865.6|589
1629702600000|2021-08-23 07:10:00|29894.7|29874.7|29933.4|29883.4|30043.6|29936.6|29885.8|29845.4|691
1629702900000|2021-08-23 07:15:00|29933.9|29883.9|29916.1|29896.1|29942.7|29898.6|29904.5|29864.6|779
1629703200000|2021-08-23 07:20:00|29915.4|29895.4|29920.4|29900.4|29940.7|29908.1|29913.3|29877.9|554
1629703500000|2021-08-23 07:25:00|29920|29900|29931.2|29881.2|29949.9|29907.3|29912.7|29876.1|555
1629703800000|2021-08-23 07:30:00|29930.9|29880.9|29907.5|29887.5|29946.4|29910.7|29906.5|29875.5|598
1629704100000|2021-08-23 07:35:00|29907.3|29887.3|29874.4|29824.4|29920|29889.7|29856.7|29806.7|667
1629704400000|2021-08-23 07:40:00|29875.1|29825.1|29881.3|29861.3|29894.9|29863.2|29860.5|29813.5|738
1629704700000|2021-08-23 07:45:00|29881.2|29861.2|29885|29835|29892.9|29862.4|29864.4|29814.4|716
1629705000000|2021-08-23 07:50:00|29885.6|29835.6|29869.6|29849.6|29887.6|29853|29861.9|29829.1|690
1629705300000|2021-08-23 07:55:00|29869.5|29849.5|29870.8|29850.8|29873|29853|29864.9|29844.9|664
1629705600000|2021-08-23 08:00:00|29872|29852|29876.9|29856.9|29894.1|29863.6|29868.4|29835.6|710
1629705900000|2021-08-23 08:05:00|29877|29857|29869.1|29849.1|29880|29860|29868.5|29848.5|589
1629706200000|2021-08-23 08:10:00|29869.9|29849.9|29858.7|29838.7|29873.4|29851.5|29850.7|29817.2|628
1629706500000|2021-08-23 08:15:00|29858.3|29838.3|29856|29836|29858.8|29838.8|29853.2|29833.2|465
1629706800000|2021-08-23 08:20:00|29856.1|29836.1|29864.9|29844.9|29868.4|29848.4|29856|29836|536
1629707100000|2021-08-23 08:25:00|29864.8|29844.8|29865.8|29845.8|29869.4|29849.4|29862.3|29842.3|543
1629707400000|2021-08-23 08:30:00|29866.3|29846.3|29851.9|29831.9|29867.6|29847.6|29851.8|29831.8|583
1629707700000|2021-08-23 08:35:00|29852.2|29832.2|29848.8|29828.8|29853.1|29833.1|29841.5|29821.5|618
1629708000000|2021-08-23 08:40:00|29848.2|29828.2|29838.1|29818.1|29848.9|29828.9|29836|29816|538
1629708300000|2021-08-23 08:45:00|29838|29818|29842.2|29822.2|29845.6|29825.6|29836.1|29816.1|503
1629708600000|2021-08-23 08:50:00|29842.3|29822.3|29844.8|29824.8|29850.4|29830.4|29842.2|29822.2|635
1629708900000|2021-08-23 08:55:00|29844.1|29824.1|29849.2|29829.2|29853.9|29833.9|29842.6|29822.6|615
1629709200000|2021-08-23 09:00:00|29849.3|29829.3|29860.1|29840.1|29861.4|29841.4|29849.2|29829.2|655
1629709500000|2021-08-23 09:05:00|29860.2|29840.2|29870.7|29850.7|29873.2|29853.2|29857.9|29837.9|736
1629709800000|2021-08-23 09:10:00|29871.2|29851.2|29867.4|29847.4|29872.9|29852.9|29863.4|29843.4|568
1629710100000|2021-08-23 09:15:00|29867.2|29847.2|29866.2|29846.2|29871.3|29851.3|29864.8|29844.8|567
1629710400000|2021-08-23 09:20:00|29866.6|29846.6|29876.1|29856.1|29876.1|29856.1|29866.4|29846.4|485
1629710700000|2021-08-23 09:25:00|29875.8|29855.8|29885.7|29865.7|29886.5|29866.5|29870.4|29850.4|522
1629711000000|2021-08-23 09:30:00|29885|29865|29887.8|29867.8|29889.5|29869.5|29881.5|29861.5|430
1629711300000|2021-08-23 09:35:00|29887.7|29867.7|29886.2|29866.2|29892.4|29872.4|29884.3|29864.3|465
1629711600000|2021-08-23 09:40:00|29886|29866|29888.7|29868.7|29892.5|29872.5|29883.1|29863.1|575
1629711900000|2021-08-23 09:45:00|29888.8|29868.8|29887.4|29867.4|29890.6|29870.6|29883.7|29863.7|550
1629712200000|2021-08-23 09:50:00|29887.6|29867.6|29853.2|29833.2|29889.8|29869.8|29849.1|29822.3|603
1629712500000|2021-08-23 09:55:00|29853.1|29833.1|29841.5|29821.5|29856.6|29835.6|29836.2|29803.8|686
1629712800000|2021-08-23 10:00:00|29842.2|29822.2|29842.3|29822.3|29855.6|29823.2|29828.9|29797.3|782
1629713100000|2021-08-23 10:05:00|29842.2|29822.2|29863.9|29843.9|29865.1|29845.1|29840.7|29820.7|629
1629713400000|2021-08-23 10:10:00|29864.1|29844.1|29858.6|29838.6|29865.3|29845.3|29857.1|29837.1|391
1629713700000|2021-08-23 10:15:00|29859|29839|29874.9|29854.9|29877.6|29857.6|29858.1|29838.1|552
1629714000000|2021-08-23 10:20:00|29874.7|29854.7|29882.2|29862.2|29885.5|29865.5|29873.8|29853.8|564
1629714300000|2021-08-23 10:25:00|29883|29863|29882.6|29862.6|29884.1|29864.1|29877.1|29857.1|528
1629714600000|2021-08-23 10:30:00|29882|29862|29886.2|29866.2|29888.8|29868.8|29881.4|29861.4|525
1629714900000|2021-08-23 10:35:00|29885.7|29865.7|29882.9|29862.9|29887.9|29867.9|29882.8|29862.8|443
1629715200000|2021-08-23 10:40:00|29882.8|29862.8|29885.3|29865.3|29889|29869|29881.6|29861.6|462
1629715500000|2021-08-23 10:45:00|29885.2|29865.2|29880|29860|29885.5|29865.5|29878.4|29858.4|475
1629715800000|2021-08-23 10:50:00|29880.1|29860.1|29866.4|29846.4|29880.1|29860.1|29866.3|29846.3|500
1629716100000|2021-08-23 10:55:00|29867.7|29847.7|29854.1|29834.1|29870.5|29850.5|29854.1|29834.1|568
1629716400000|2021-08-23 11:00:00|29855|29835|29857.8|29837.8|29863.4|29843.4|29853.5|29833.5|522
1629716700000|2021-08-23 11:05:00|29857.4|29837.4|29861.6|29841.6|29862|29842|29853.8|29833.8|384
1629717000000|2021-08-23 11:10:00|29861.8|29841.8|29868.1|29848.1|29871.7|29851.7|29860.4|29840.4|526
1629717300000|2021-08-23 11:15:00|29869.2|29849.2|29873.7|29853.7|29873.8|29853.8|29862.7|29842.7|416
1629717600000|2021-08-23 11:20:00|29873.3|29853.3|29881.1|29861.1|29881.1|29861.1|29869.1|29849.1|449
1629717900000|2021-08-23 11:25:00|29881.3|29861.3|29876.5|29856.5|29883.1|29863.1|29873.3|29853.3|422
1629718200000|2021-08-23 11:30:00|29876.4|29856.4|29868.8|29848.8|29877.8|29857.8|29864.8|29844.8|511
1629718500000|2021-08-23 11:35:00|29868.7|29848.7|29886.4|29866.4|29887.7|29867.7|29866.2|29846.2|710
1629718800000|2021-08-23 11:40:00|29883|29863|29880|29860|29886.7|29866.7|29879.6|29859.6|538
1629719100000|2021-08-23 11:45:00|29879.8|29859.8|29877.3|29857.3|29882.5|29862.5|29877|29857|391
1629719400000|2021-08-23 11:50:00|29877.5|29857.5|29884|29864|29888.4|29868.4|29876.7|29856.7|495
1629719700000|2021-08-23 11:55:00|29883.8|29863.8|29894.6|29874.6|29896.3|29876.3|29883.8|29863.8|575
1629720000000|2021-08-23 12:00:00|29894|29874|29902.1|29882.1|29915.5|29895.5|29889.1|29869.1|657
1629720300000|2021-08-23 12:05:00|29901.9|29881.9|29895|29875|29902.5|29882.5|29889.6|29869.6|557
1629720600000|2021-08-23 12:10:00|29895.5|29875.5|29889.3|29869.3|29895.5|29875.5|29885.9|29865.9|546
1629720900000|2021-08-23 12:15:00|29889.5|29869.5|29873.3|29853.3|29890.5|29870.5|29873.2|29853.2|560
1629721200000|2021-08-23 12:20:00|29875.3|29855.3|29868.4|29848.4|29881.1|29861.1|29866.9|29846.9|629
1629721500000|2021-08-23 12:25:00|29868.2|29848.2|29865.6|29845.6|29871.4|29851.4|29864.6|29844.6|541
1629721800000|2021-08-23 12:30:00|29865.4|29845.4|29847.2|29827.2|29866.4|29846.4|29846.7|29826.7|666
1629722100000|2021-08-23 12:35:00|29847.3|29827.3|29845.3|29825.3|29849.4|29829.4|29843.4|29823.4|586
1629722400000|2021-08-23 12:40:00|29845.7|29825.7|29854.5|29834.5|29854.6|29834.6|29844.6|29824.6|538
1629722700000|2021-08-23 12:45:00|29854.9|29834.9|29856.5|29836.5|29860.6|29840.6|29853.4|29833.4|485
1629723000000|2021-08-23 12:50:00|29857.8|29837.8|29846.6|29826.6|29857.8|29837.8|29845.2|29825.2|544
1629723300000|2021-08-23 12:55:00|29846.5|29826.5|29845.4|29825.4|29848.4|29828.4|29841.8|29821.8|482
1629723600000|2021-08-23 13:00:00|29845|29825|29847.3|29827.3|29849.7|29829.7|29841.1|29821.1|679
1629723900000|2021-08-23 13:05:00|29848|29828|29832.5|29812.5|29849.1|29829.1|29832.5|29812.5|586
1629724200000|2021-08-23 13:10:00|29833.7|29813.7|29838.7|29818.7|29839.6|29819.6|29829.8|29809.8|607
1629724500000|2021-08-23 13:15:00|29838.5|29818.5|29837.1|29817.1|29839.1|29819.1|29834.5|29814.5|532
1629724800000|2021-08-23 13:20:00|29837.2|29817.2|29834.6|29814.6|29843.9|29823.9|29830.5|29810.5|568
1629725100000|2021-08-23 13:25:00|29833.7|29813.7|29818.7|29798.7|29837.4|29817.4|29816|29796|888
1629725400000|2021-08-23 13:30:00|29819.5|29799.5|29818.2|29798.2|29835.3|29801.6|29791.3|29771.3|932
1629725700000|2021-08-23 13:35:00|29816.6|29796.6|29820.5|29800.5|29832|29803.3|29805.5|29781.6|802
1629726000000|2021-08-23 13:40:00|29820.3|29800.3|29837.3|29817.3|29851.9|29817.5|29814.9|29794.9|660
1629726300000|2021-08-23 13:45:00|29837|29817|29841.5|29821.5|29848.4|29825.8|29821.5|29790.7|830
1629726600000|2021-08-23 13:50:00|29841.7|29821.7|29865.7|29845.7|29866.7|29846.7|29839.6|29819.6|609
1629726900000|2021-08-23 13:55:00|29865.6|29845.6|29848.9|29828.9|29866.3|29846.3|29843.4|29823.4|687
1629727200000|2021-08-23 14:00:00|29848.1|29828.1|29862.1|29842.1|29862.1|29842.1|29845.1|29825.1|686
1629727500000|2021-08-23 14:05:00|29861.7|29841.7|29858.9|29838.9|29867.2|29847.2|29858.1|29838.1|712
1629727800000|2021-08-23 14:10:00|29859.2|29839.2|29852.8|29832.8|29861.7|29841.7|29850.9|29830.9|690
1629728100000|2021-08-23 14:15:00|29852.5|29832.5|29859.3|29839.3|29861.1|29841.1|29841.9|29821.9|727
1629728400000|2021-08-23 14:20:00|29858.4|29838.4|29844.6|29824.6|29860.9|29840.9|29841.6|29821.6|717
1629728700000|2021-08-23 14:25:00|29842.9|29822.9|29847.1|29827.1|29850.7|29830.7|29840.6|29820.6|641
1629729000000|2021-08-23 14:30:00|29846.2|29826.2|29808.7|29788.7|29849|29829|29808.5|29788.5|730
1629729300000|2021-08-23 14:35:00|29808.8|29788.8|29820.1|29800.1|29821.9|29801.9|29804.5|29784.5|611
1629729600000|2021-08-23 14:40:00|29820.2|29800.2|29824.6|29804.6|29828.4|29808.4|29814.8|29794.8|573
1629729900000|2021-08-23 14:45:00|29825|29805|29815.4|29795.4|29825.6|29805.6|29811.6|29791.6|653
1629730200000|2021-08-23 14:50:00|29816|29796|29831.3|29811.3|29847.9|29814.8|29814.8|29794.8|714
1629730500000|2021-08-23 14:55:00|29831.4|29811.4|29827.7|29807.7|29831.4|29811.4|29816.3|29796.3|772
1629730800000|2021-08-23 15:00:00|29827.8|29807.8|29837.4|29817.4|29838.4|29818.4|29824.8|29804.8|637
1629731100000|2021-08-23 15:05:00|29837.5|29817.5|29847.2|29827.2|29847.3|29827.3|29835.1|29815.1|629
1629731400000|2021-08-23 15:10:00|29847.4|29827.4|29853.4|29833.4|29853.8|29833.8|29843.4|29823.4|526
1629731700000|2021-08-23 15:15:00|29853.5|29833.5|29856.8|29836.8|29858.4|29838.4|29846.8|29826.8|550
1629732000000|2021-08-23 15:20:00|29856.9|29836.9|29852|29832|29860|29840|29851.2|29831.2|600
1629732300000|2021-08-23 15:25:00|29853.5|29833.5|29858.8|29838.8|29863.4|29843.4|29853.3|29833.3|564
1629732600000|2021-08-23 15:30:00|29858.7|29838.7|29852.6|29832.6|29862.7|29842.7|29849.8|29829.8|558
1629732900000|2021-08-23 15:35:00|29852.2|29832.2|29848.9|29828.9|29853.9|29833.9|29841.5|29821.5|531
1629733200000|2021-08-23 15:40:00|29849.1|29829.1|29851.6|29831.6|29854.5|29834.5|29845.9|29825.9|399
1629733500000|2021-08-23 15:45:00|29851.7|29831.7|29851.9|29831.9|29858.9|29838.9|29848|29828|425
1629733800000|2021-08-23 15:50:00|29852.1|29832.1|29851.5|29831.5|29853.6|29833.6|29848.1|29828.1|403
1629734100000|2021-08-23 15:55:00|29851|29831|29848.8|29828.8|29857.1|29837.1|29847|29827|456
1629734400000|2021-08-23 16:00:00|29848.9|29828.9|29844.3|29824.3|29853.1|29833.1|29841.3|29821.3|542
1629734700000|2021-08-23 16:05:00|29844.2|29824.2|29834.2|29814.2|29854|29826.2|29833.2|29804|459
1629735000000|2021-08-23 16:10:00|29834.1|29814.1|29822.1|29802.1|29837.9|29815.8|29821.5|29787.9|448
1629735300000|2021-08-23 16:15:00|29822.3|29802.3|29823.8|29803.8|29826.8|29806.8|29816.1|29796.1|446
1629735600000|2021-08-23 16:20:00|29823.9|29803.9|29825.3|29805.3|29827.7|29807.7|29822.5|29802.5|352
1629735900000|2021-08-23 16:25:00|29825.5|29805.5|29825.2|29805.2|29827.4|29807.4|29824.1|29804.1|335
1629736200000|2021-08-23 16:30:00|29825.1|29805.1|29818.1|29798.1|29826.6|29806.6|29817.4|29797.4|315
1629736500000|2021-08-23 16:35:00|29818.2|29798.2|29825.5|29805.5|29841.3|29806.1|29817.4|29782.9|404
1629736800000|2021-08-23 16:40:00|29824.7|29804.7|29832.6|29782.6|29838.7|29806.4|29817.5|29781.8|362
1629737100000|2021-08-23 16:45:00|29832.7|29782.7|29819.8|29799.8|29838.8|29800|29819.6|29782.5|363
1629737400000|2021-08-23 16:50:00|29819.7|29799.7|29819.7|29799.7|29839.1|29803.5|29818.8|29783.1|391
1629737700000|2021-08-23 16:55:00|29819.5|29799.5|29816.5|29796.5|29838.4|29802.1|29814.4|29781.4|398
1629738000000|2021-08-23 17:00:00|29816.2|29796.2|29824.5|29774.5|29825.8|29797.1|29806.5|29771.4|437
1629738300000|2021-08-23 17:05:00|29824.9|29774.9|29821.1|29771.1|29825.1|29786.7|29805.3|29769.3|378
1629738600000|2021-08-23 17:10:00|29820.8|29770.8|29826.8|29776.8|29827.7|29786|29804.8|29769.6|420
1629738900000|2021-08-23 17:15:00|29826.3|29776.3|29811.8|29791.8|29829.1|29792.3|29809.9|29775|336
1629739200000|2021-08-23 17:20:00|29811.7|29791.7|29829.1|29779.1|29830.7|29793.9|29811.1|29777.5|377
1629739500000|2021-08-23 17:25:00|29828.8|29778.8|29826.4|29776.4|29829.7|29794.5|29811.4|29775.9|387
1629739800000|2021-08-23 17:30:00|29827.4|29777.4|29810.6|29790.6|29829|29792.1|29808.7|29774|329
1629740100000|2021-08-23 17:35:00|29810.1|29790.1|29811.2|29791.2|29812|29792|29808.5|29788.5|282
1629740400000|2021-08-23 17:40:00|29810.3|29790.3|29805.9|29785.9|29811.6|29791.6|29803.8|29783.8|330
1629740700000|2021-08-23 17:45:00|29805.6|29785.6|29818.7|29768.7|29819.5|29785.8|29804|29766.5|321
1629741000000|2021-08-23 17:50:00|29819.1|29769.1|29817.1|29767.1|29820.5|29770.5|29816.8|29766.8|290
1629741300000|2021-08-23 17:55:00|29816.9|29766.9|29815.1|29765.1|29819.9|29784.8|29799.4|29764.8|318
1629741600000|2021-08-23 18:00:00|29815.4|29765.4|29798.8|29778.8|29816.7|29783.4|29797.3|29762.5|358
1629741900000|2021-08-23 18:05:00|29798.5|29778.5|29799.2|29779.2|29814.8|29782.5|29796.7|29762.6|295
1629742200000|2021-08-23 18:10:00|29799.1|29779.1|29813.1|29763.1|29815.3|29780.8|29798.2|29762.3|281
1629742500000|2021-08-23 18:15:00|29813|29763|29799.6|29779.6|29814.3|29782.9|29796.8|29763|282
1629742800000|2021-08-23 18:20:00|29799.8|29779.8|29811.3|29761.3|29816.2|29783.2|29797.5|29760.6|313
1629743100000|2021-08-23 18:25:00|29811.2|29761.2|29819.3|29769.3|29819.6|29776.2|29796.2|29759.7|414
1629743400000|2021-08-23 18:30:00|29819.1|29769.1|29817.7|29767.7|29820.2|29770.2|29816.1|29766.1|303
1629743700000|2021-08-23 18:35:00|29817.8|29767.8|29814.9|29764.9|29819.8|29769.8|29814.9|29764.9|306
1629744000000|2021-08-23 18:40:00|29814|29764|29813.4|29763.4|29818.3|29768.3|29812.6|29762.6|338
1629744300000|2021-08-23 18:45:00|29813.2|29763.2|29815.6|29765.6|29817.8|29767.8|29813.2|29763.2|306
1629744600000|2021-08-23 18:50:00|29815.4|29765.4|29816.9|29766.9|29820.7|29784.5|29800.9|29764.1|367
1629744900000|2021-08-23 18:55:00|29817.1|29767.1|29784.7|29764.7|29817.7|29767.7|29782.9|29747.1|529
1629745200000|2021-08-23 19:00:00|29785|29765|29783.8|29763.8|29800.9|29765.3|29779.3|29745|418
1629745500000|2021-08-23 19:05:00|29782.9|29762.9|29804.2|29754.2|29805.8|29770.2|29782.4|29752.4|368
1629745800000|2021-08-23 19:10:00|29803.3|29753.3|29806.2|29756.2|29809.2|29771.7|29787.2|29753.1|352
1629746100000|2021-08-23 19:15:00|29805.9|29755.9|29807.6|29757.6|29809.7|29774|29788.7|29754.5|327
1629746400000|2021-08-23 19:20:00|29807.9|29757.9|29806.9|29756.9|29810.3|29760.3|29805.8|29755.8|323
1629746700000|2021-08-23 19:25:00|29807.1|29757.1|29806.5|29756.5|29808.5|29773.3|29788.8|29753.3|333
1629747000000|2021-08-23 19:30:00|29806.1|29756.1|29806.5|29756.5|29810.2|29760.2|29804.2|29754.2|376
1629747300000|2021-08-23 19:35:00|29806.9|29756.9|29809.9|29759.9|29814.3|29764.3|29804|29754|393
1629747600000|2021-08-23 19:40:00|29810.1|29760.1|29810.8|29760.8|29813|29763|29809|29759|354
1629747900000|2021-08-23 19:45:00|29810.4|29760.4|29809|29759|29813.1|29763.1|29807.9|29757.9|373
1629748200000|2021-08-23 19:50:00|29809.1|29759.1|29812.2|29762.2|29814.3|29764.3|29806.7|29756.7|417
1629748500000|2021-08-23 19:55:00|29811|29761|29804.3|29754.3|29812.5|29762.5|29804.3|29754.3|541
1629748800000|2021-08-23 20:00:00|29801.7|29751.7|29803.4|29753.4|29808.4|29758.4|29795.9|29745.9|407
1629749100000|2021-08-23 20:05:00|29806.1|29756.1|29809.6|29759.6|29814.7|29764.7|29803.8|29753.8|259
1629749400000|2021-08-23 20:10:00|29809.5|29759.5|29806.7|29756.7|29811.9|29761.9|29805|29755|245
1629749700000|2021-08-23 20:15:00|29806.6|29756.6|29814.4|29764.4|29817.5|29767.5|29806.6|29756.6|238
1629750000000|2021-08-23 20:20:00|29815.6|29765.6|29811|29761|29815.8|29765.8|29807.8|29757.8|256
1629750300000|2021-08-23 20:25:00|29810.4|29760.4|29815.1|29765.1|29816.2|29766.2|29809|29759|246
1629750600000|2021-08-23 20:30:00|29816|29766|29814|29764|29817.6|29767.6|29811.6|29761.6|238
1629750900000|2021-08-23 20:35:00|29813.4|29763.4|29805.9|29755.9|29816.1|29766.1|29804.9|29754.9|282
1629751200000|2021-08-23 20:40:00|29804.8|29754.8|29807.8|29757.8|29809.2|29759.2|29803.9|29753.9|209
1629751500000|2021-08-23 20:45:00|29807.9|29757.9|29801.7|29751.7|29811.1|29759.1|29800.4|29747.4|350
1629751800000|2021-08-23 20:50:00|29802.1|29752.1|29806.4|29756.4|29808.9|29758.9|29799|29749|377
1629752100000|2021-08-23 20:55:00|29807|29757|29807.3|29752.5|29812.3|29759.6|29798.2|29747.2|409
1629752400000|2021-08-23 21:00:00|29806.7|29754.2|29808.4|29752.7|29810|29755.3|29802.5|29747.3|73
1629752700000|2021-08-23 21:05:00|29805.9|29744.1|29871.2|29764.2|29886.8|29779.8|29805|29719|145
1629753000000|2021-08-23 21:10:00|29873.7|29766.7|29878.5|29771.5|29892.8|29785.8|29860.7|29753.7|155
1629753300000|2021-08-23 21:15:00|29880.8|29773.8|29854.1|29747.1|29891.3|29784.3|29854.1|29747.1|168
1629753600000|2021-08-23 21:20:00|29852.5|29745.5|29854.3|29747.3|29866.2|29768.1|29839|29738.4|244
1629753900000|2021-08-23 21:25:00|29857.1|29750.1|29846.9|29757.5|29866.9|29773.4|29838.9|29742.6|117
1629754200000|2021-08-23 21:30:00|29854.9|29773.5|29857.4|29751|29859.9|29779.4|29835|29740.9|200
1629754500000|2021-08-23 21:35:00|29856|29752.8|29849.3|29764.6|29859.7|29775.4|29835|29742.3|125
1629754800000|2021-08-23 21:40:00|29852.1|29761.9|29854|29757.3|29859.5|29775.6|29832|29743.2|196
1629755100000|2021-08-23 21:45:00|29853.3|29752.8|29847.1|29761.5|29859.9|29775|29835.8|29742|213
1629755400000|2021-08-23 21:50:00|29846.9|29764.2|29844|29757.8|29855|29775.2|29835.3|29741.3|387
1629755700000|2021-08-23 21:55:00|29846.2|29759.4|29842.6|29764.2|29855.8|29773.8|29828.5|29738.3|295
1629756000000|2021-08-23 22:00:00|29831|29756.8|29841.9|29763.8|29846.4|29767.9|29829.5|29742|393
1629756300000|2021-08-23 22:05:00|29841.2|29763|29828.3|29754.9|29846.1|29776.5|29826.9|29749.4|183
1629756600000|2021-08-23 22:10:00|29828.6|29756.2|29833|29755.8|29841.4|29767.4|29823.2|29748.4|240
1629756900000|2021-08-23 22:15:00|29833.4|29755.2|29834.3|29761.1|29840.7|29766.3|29822.4|29745.7|253
1629757200000|2021-08-23 22:20:00|29831.9|29761.9|29831.4|29756.8|29840.6|29774.4|29823.8|29741.9|150
1629757500000|2021-08-23 22:25:00|29827.7|29757|29836|29761.2|29844.2|29776.3|29823.6|29743.6|135
1629757800000|2021-08-23 22:30:00|29835.8|29758.9|29830.6|29753.5|29842|29768.4|29824|29746.4|227
1629758100000|2021-08-23 22:35:00|29831.8|29757.4|29831.9|29775.2|29842.5|29775.5|29825.8|29746.1|144
1629758400000|2021-08-23 22:40:00|29840.8|29748.4|29835.4|29763.6|29843.7|29774.6|29824.1|29739.4|211
1629758700000|2021-08-23 22:45:00|29835.8|29763|29830.1|29763|29846.5|29774|29828.5|29750.6|207
1629759000000|2021-08-23 22:50:00|29832.6|29769.5|29842.4|29771|29845|29779.2|29829.2|29744.5|193
1629759300000|2021-08-23 22:55:00|29842.6|29767.9|29839.6|29767.6|29848.6|29776.7|29827.1|29755.7|198
1629759600000|2021-08-23 23:00:00|29830.1|29764.9|29828.4|29768.6|29836|29779.5|29821.7|29758.3|284
1629759900000|2021-08-23 23:05:00|29828.7|29769.6|29825.9|29766.3|29839.6|29779.1|29820.7|29759.6|195
1629760200000|2021-08-23 23:10:00|29826|29767.3|29832.6|29767.6|29834.7|29772.7|29819|29757|353
1629760500000|2021-08-23 23:15:00|29828.7|29768.8|29831.6|29768.8|29836.3|29775.3|29824.4|29758.9|318
1629760800000|2021-08-23 23:20:00|29832.6|29766.8|29832.2|29773.8|29837.1|29780|29824.8|29756.6|377
1629761100000|2021-08-23 23:25:00|29832.1|29773.2|29832.7|29766|29837.8|29779.4|29827.6|29755.5|391
1629761400000|2021-08-23 23:30:00|29832.6|29772.5|29831.9|29781.9|29837.2|29782.7|29825.5|29760.2|169
1629761700000|2021-08-23 23:35:00|29832.7|29782.7|29835|29765.7|29839.2|29782.7|29825.9|29762.1|286
1629762000000|2021-08-23 23:40:00|29833.9|29767.8|29832.3|29762.9|29839.7|29778.8|29827.7|29762|277
1629762300000|2021-08-23 23:45:00|29832.8|29763|29831.2|29772.3|29841|29783.6|29825.9|29761.4|302
1629762600000|2021-08-23 23:50:00|29829.9|29775.1|29836.1|29774.2|29838.9|29782.6|29827.1|29760.2|250
1629762900000|2021-08-23 23:55:00|29836.2|29765.7|29833.5|29775|29840.2|29783.6|29826.5|29761.6|340
1629763200000|2021-08-24 00:00:00|29837|29767.8|29822.5|29761.1|29837.9|29777.7|29820.1|29751|421
1629763500000|2021-08-24 00:05:00|29822.2|29760.8|29823.4|29763.2|29827.7|29774.1|29818.6|29750.8|276
1629763800000|2021-08-24 00:10:00|29823.7|29763.4|29824.2|29772.9|29831|29775.5|29820.9|29756.3|294
1629764100000|2021-08-24 00:15:00|29822.1|29772.1|29826.5|29776.5|29827.7|29777.2|29820.1|29758.7|261
1629764400000|2021-08-24 00:20:00|29826.8|29776.8|29825.3|29775.3|29829.5|29779.5|29820|29762|228
1629764700000|2021-08-24 00:25:00|29826.5|29776.5|29827|29777|29834.6|29784.6|29823.4|29773.4|318
1629765000000|2021-08-24 00:30:00|29827.5|29777.5|29827|29777|29832.1|29782.1|29824.1|29774.1|256
1629765300000|2021-08-24 00:35:00|29826.3|29776.3|29825.8|29775.8|29830.8|29780.8|29822|29772|256
1629765600000|2021-08-24 00:40:00|29825.7|29775.7|29832.2|29782.2|29835.3|29785.3|29824.1|29774.1|234
1629765900000|2021-08-24 00:45:00|29827.2|29777.2|29829.4|29779.4|29833.9|29783.9|29823.9|29773.9|254
1629766200000|2021-08-24 00:50:00|29828.8|29778.8|29828.1|29778.1|29834.9|29784.9|29824.7|29773.9|311
1629766500000|2021-08-24 00:55:00|29828.6|29778.6|29833.8|29783.8|29838.2|29788.2|29826.3|29776.3|428
1629766800000|2021-08-24 01:00:00|29834.8|29784.8|29836.1|29786.1|29840.3|29790.3|29830.8|29780.8|383
1629767100000|2021-08-24 01:05:00|29835.2|29785.2|29834.4|29784.4|29837|29787|29831.2|29781.2|345
1629767400000|2021-08-24 01:10:00|29834.6|29784.6|29833.8|29783.8|29835.7|29785.7|29830.1|29780.1|327
1629767700000|2021-08-24 01:15:00|29834.2|29784.2|29834.3|29784.3|29837.3|29787.3|29830.9|29780.9|350
1629768000000|2021-08-24 01:20:00|29834.2|29784.2|29835.8|29785.8|29836.8|29786.8|29832.5|29782.5|332
1629768300000|2021-08-24 01:25:00|29833.8|29783.8|29831.3|29781.3|29835.9|29785.9|29830.1|29780.1|306
1629768600000|2021-08-24 01:30:00|29832.2|29782.2|29832.3|29782.3|29835.1|29785.1|29829.7|29779.7|364
1629768900000|2021-08-24 01:35:00|29832.4|29782.4|29835.1|29785.1|29837.9|29787.9|29830.2|29780.2|376
1629769200000|2021-08-24 01:40:00|29835.7|29785.7|29831|29781|29836.5|29786.5|29830.2|29780.2|277
1629769500000|2021-08-24 01:45:00|29832.1|29782.1|29832.9|29782.9|29836.1|29786.1|29828.3|29778.3|339
1629769800000|2021-08-24 01:50:00|29834|29784|29834.6|29784.6|29837.6|29787.6|29830.9|29780.9|362
1629770100000|2021-08-24 01:55:00|29834.9|29784.9|29839.4|29789.4|29842.1|29792.1|29831.9|29781.9|358
1629770400000|2021-08-24 02:00:00|29839.6|29789.6|29844.5|29794.5|29847|29797|29838.5|29788.5|419
1629770700000|2021-08-24 02:05:00|29844.7|29794.7|29844.9|29794.9|29846.4|29796.4|29840.3|29790.3|368
1629771000000|2021-08-24 02:10:00|29845|29795|29840.1|29790.1|29845.5|29795.5|29837|29787|276
1629771300000|2021-08-24 02:15:00|29839.5|29789.5|29837.8|29787.8|29844|29794|29835.8|29785.8|263
1629771600000|2021-08-24 02:20:00|29838.2|29788.2|29838.7|29788.7|29842.1|29792.1|29834.4|29784.4|275
1629771900000|2021-08-24 02:25:00|29838.5|29788.5|29839.1|29789.1|29842.8|29792.8|29837.3|29787.3|267
1629772200000|2021-08-24 02:30:00|29839|29789|29838.5|29788.5|29844.8|29794.8|29835|29785|320
1629772500000|2021-08-24 02:35:00|29837.9|29787.9|29837.5|29787.5|29841.3|29791.3|29836.4|29786.4|325
1629772800000|2021-08-24 02:40:00|29837.8|29787.8|29834|29784|29840.2|29790.2|29830.9|29780.9|272
1629773100000|2021-08-24 02:45:00|29832.7|29782.7|29832.7|29782.7|29835.3|29785.3|29829.5|29779.5|306
1629773400000|2021-08-24 02:50:00|29832.5|29782.5|29829.2|29779.2|29836.1|29786.1|29826.9|29776.9|322
1629773700000|2021-08-24 02:55:00|29828.4|29778.4|29825.3|29775.3|29833|29783|29823.6|29773.6|441
1629774000000|2021-08-24 03:00:00|29825.2|29775.2|29831.4|29781.4|29835|29785|29823.1|29773.1|339
1629774300000|2021-08-24 03:05:00|29831.2|29781.2|29833.2|29783.2|29837.2|29787.2|29829.5|29779.5|285
1629774600000|2021-08-24 03:10:00|29833|29783|29831.5|29781.5|29835.4|29785.4|29828|29778|291
1629774900000|2021-08-24 03:15:00|29830.4|29780.4|29829.3|29779.3|29831.5|29781.5|29826.1|29776.1|246
1629775200000|2021-08-24 03:20:00|29829|29779|29830.1|29780.1|29831.3|29781.3|29825.7|29775.7|264
1629775500000|2021-08-24 03:25:00|29829.8|29779.8|29828.2|29778.2|29833.1|29783.1|29826.5|29776.5|269
1629775800000|2021-08-24 03:30:00|29828.6|29778.6|29829|29779|29833.8|29783.8|29825.9|29775.9|306
1629776100000|2021-08-24 03:35:00|29829.3|29779.3|29831|29781|29832.4|29782.4|29827.1|29777.1|262
1629776400000|2021-08-24 03:40:00|29830.7|29780.7|29830.4|29780.4|29833|29783|29826.6|29776.6|294
1629776700000|2021-08-24 03:45:00|29827.8|29777.8|29835.9|29785.9|29837.2|29787.2|29827.8|29777.8|245
1629777000000|2021-08-24 03:50:00|29836.3|29786.3|29836|29786|29837.1|29787.1|29833.9|29783.9|223
1629777300000|2021-08-24 03:55:00|29835.3|29785.3|29838.1|29788.1|29839.2|29789.2|29833.5|29783.5|260
1629777600000|2021-08-24 04:00:00|29837.6|29787.6|29835|29785|29840.1|29790.1|29832.7|29782.7|307
1629777900000|2021-08-24 04:05:00|29834.8|29784.8|29835.9|29785.9|29839.5|29789.5|29833.2|29783.2|235
1629778200000|2021-08-24 04:10:00|29835|29785|29833.7|29783.7|29837.1|29787.1|29832.2|29782.2|259
1629778500000|2021-08-24 04:15:00|29833.8|29783.8|29831.2|29781.2|29835.1|29785.1|29828.9|29778.9|266
1629778800000|2021-08-24 04:20:00|29829.5|29779.5|29833.9|29783.9|29835.8|29785.8|29829|29779|255
1629779100000|2021-08-24 04:25:00|29833.4|29783.4|29834.8|29784.8|29837.5|29787.5|29830.5|29780.5|242
1629779400000|2021-08-24 04:30:00|29834.6|29784.6|29831.7|29781.7|29837.9|29787.9|29829.8|29779.8|242
1629779700000|2021-08-24 04:35:00|29832.2|29782.2|29830.6|29780.6|29834|29784|29828.8|29778.8|190
1629780000000|2021-08-24 04:40:00|29830.3|29780.3|29829.9|29779.9|29834.1|29784.1|29828.3|29778.3|215
1629780300000|2021-08-24 04:45:00|29829.7|29779.7|29830.6|29780.6|29833.5|29783.5|29828.3|29778.3|195
1629780600000|2021-08-24 04:50:00|29830.2|29780.2|29828.7|29778.7|29832.5|29782.5|29826.1|29776.1|231
1629780900000|2021-08-24 04:55:00|29827.3|29777.3|29827.6|29777.6|29831|29781|29823.1|29773.1|281
1629781200000|2021-08-24 05:00:00|29825.7|29775.7|29829.6|29779.6|29830.8|29780.8|29824.6|29774.6|277
1629781500000|2021-08-24 05:05:00|29830|29780|29821.3|29771.3|29831.2|29781.2|29818.8|29768.8|359
1629781800000|2021-08-24 05:10:00|29823.6|29773.6|29821.9|29771.9|29825.7|29775.7|29818.1|29768.1|382
1629782100000|2021-08-24 05:15:00|29821.8|29771.8|29820.9|29770.9|29824.3|29774.3|29818.4|29768.4|299
1629782400000|2021-08-24 05:20:00|29820.3|29770.3|29823.3|29773.3|29824.3|29774.3|29818.7|29768.7|292
1629782700000|2021-08-24 05:25:00|29823.2|29773.2|29822.1|29772.1|29827.7|29777.7|29820.7|29770.7|301
1629783000000|2021-08-24 05:30:00|29822|29772|29821|29771|29826.2|29776.2|29820.4|29770.4|340
1629783300000|2021-08-24 05:35:00|29821.5|29771.5|29821.3|29771.3|29823.8|29773.8|29814|29764|354
1629783600000|2021-08-24 05:40:00|29821.6|29771.6|29816|29766|29821.6|29771.6|29815.1|29765.1|358
1629783900000|2021-08-24 05:45:00|29816.8|29766.8|29822.7|29772.7|29825.2|29775.2|29813.8|29763.8|422
1629784200000|2021-08-24 05:50:00|29822.9|29772.9|29822.6|29772.6|29824|29774|29818.3|29768.3|399
1629784500000|2021-08-24 05:55:00|29821.5|29771.5|29828.9|29778.9|29829|29779|29820.7|29770.7|469
1629784800000|2021-08-24 06:00:00|29827.4|29777.4|29820.2|29770.2|29831.9|29781.9|29813.3|29763.3|532
1629785100000|2021-08-24 06:05:00|29821.2|29771.2|29816.3|29766.3|29823.2|29782.8|29802.3|29763.6|452
1629785400000|2021-08-24 06:10:00|29817|29767|29816|29766|29820.2|29770.2|29811.8|29761.8|449
1629785700000|2021-08-24 06:15:00|29816.5|29766.5|29812.8|29762.8|29817.1|29767.1|29811.8|29761.8|445
1629786000000|2021-08-24 06:20:00|29812.6|29762.6|29805.3|29755.3|29812.9|29762.9|29802.3|29752.3|496
1629786300000|2021-08-24 06:25:00|29804.4|29754.4|29800.9|29750.9|29807.5|29757.5|29796.5|29746.5|473
1629786600000|2021-08-24 06:30:00|29801.3|29751.3|29783.6|29763.6|29803.8|29766.4|29783.4|29748|446
1629786900000|2021-08-24 06:35:00|29783.8|29763.8|29799.6|29749.6|29801.4|29770.4|29778|29744.8|580
1629787200000|2021-08-24 06:40:00|29799.5|29749.5|29788.7|29768.7|29803.6|29770.2|29782.5|29748.8|512
1629787500000|2021-08-24 06:45:00|29788.2|29768.2|29775.4|29755.4|29805.6|29770.3|29774.3|29740.3|562
1629787800000|2021-08-24 06:50:00|29774.7|29754.7|29765.6|29715.6|29792.1|29756.4|29748.5|29713.2|733
1629788100000|2021-08-24 06:55:00|29765.9|29715.9|29783.4|29733.4|29787.8|29754|29752.7|29715.4|725
1629788400000|2021-08-24 07:00:00|29783.8|29733.8|29755|29735|29784.5|29750.5|29753.4|29720.3|641
1629788700000|2021-08-24 07:05:00|29756.6|29736.6|29764.2|29744.2|29765.1|29745.1|29756.4|29736.4|592
1629789000000|2021-08-24 07:10:00|29764.3|29744.3|29774.4|29754.4|29775.7|29755.7|29760.4|29740.4|536
1629789300000|2021-08-24 07:15:00|29774.5|29754.5|29770.2|29750.2|29780.1|29760.1|29764.6|29744.6|642
1629789600000|2021-08-24 07:20:00|29770.3|29750.3|29767.3|29747.3|29770.3|29750.3|29760.8|29740.8|544
1629789900000|2021-08-24 07:25:00|29767.5|29747.5|29771.5|29751.5|29771.6|29751.6|29762.1|29742.1|614
1629790200000|2021-08-24 07:30:00|29771|29751|29784.3|29764.3|29786.8|29766.8|29770.2|29750.2|584
1629790500000|2021-08-24 07:35:00|29784.2|29764.2|29789.2|29769.2|29793.4|29773.4|29784.2|29764.2|671
1629790800000|2021-08-24 07:40:00|29789.4|29769.4|29779.4|29759.4|29790.9|29770.9|29777.7|29757.7|558
1629791100000|2021-08-24 07:45:00|29779.5|29759.5|29777.5|29757.5|29783.3|29763.3|29777.5|29757.5|618
1629791400000|2021-08-24 07:50:00|29777.7|29757.7|29786.2|29766.2|29787.2|29767.2|29776.4|29756.4|552
1629791700000|2021-08-24 07:55:00|29786|29766|29794.2|29774.2|29797.3|29777.3|29778.1|29758.1|618
1629792000000|2021-08-24 08:00:00|29794.4|29774.4|29808.3|29788.3|29829.5|29796.7|29788.9|29768.9|721
1629792300000|2021-08-24 08:05:00|29808.6|29788.6|29791.3|29771.3|29818.7|29789.2|29787.3|29767.3|715
1629792600000|2021-08-24 08:10:00|29791.2|29771.2|29791|29771|29793.5|29773.5|29788.6|29768.6|516
1629792900000|2021-08-24 08:15:00|29791.3|29771.3|29771.8|29751.8|29794.3|29774.3|29771.4|29751.4|578
1629793200000|2021-08-24 08:20:00|29771.6|29751.6|29777|29757|29790.5|29758.1|29762.7|29740.3|614
1629793500000|2021-08-24 08:25:00|29776.5|29756.5|29782.1|29762.1|29785.4|29765.4|29775.2|29755.2|540
1629793800000|2021-08-24 08:30:00|29782.5|29762.5|29785.2|29765.2|29791.3|29765.2|29774.7|29741.1|560
1629794100000|2021-08-24 08:35:00|29784.4|29764.4|29782.6|29762.6|29797.4|29767|29778|29743.8|559
1629794400000|2021-08-24 08:40:00|29782.8|29762.8|29779.4|29759.4|29795.7|29765.6|29773.7|29742.6|552
1629794700000|2021-08-24 08:45:00|29778.7|29758.7|29764|29744|29788.3|29760.5|29761.9|29731.4|562
1629795000000|2021-08-24 08:50:00|29763.3|29743.3|29779|29759|29796.7|29764.9|29762.4|29730.9|603
1629795300000|2021-08-24 08:55:00|29779.5|29759.5|29777.1|29757.1|29783.9|29763.9|29769.3|29749.3|611
1629795600000|2021-08-24 09:00:00|29777.4|29757.4|29772.6|29752.6|29781.5|29761.5|29771.2|29751.2|527
1629795900000|2021-08-24 09:05:00|29772.9|29752.9|29773.1|29753.1|29774.1|29754.1|29766.9|29746.9|518
1629796200000|2021-08-24 09:10:00|29772.7|29752.7|29774.2|29754.2|29777.1|29757.1|29769.1|29749.1|558
1629796500000|2021-08-24 09:15:00|29773.8|29753.8|29767.6|29747.6|29776.4|29756.4|29764.7|29744.7|562
1629796800000|2021-08-24 09:20:00|29768.1|29748.1|29763.3|29743.3|29768.1|29748.1|29756.6|29736.6|590
1629797100000|2021-08-24 09:25:00|29763.2|29743.2|29765.1|29745.1|29766.8|29746.8|29761.3|29741.3|408
1629797400000|2021-08-24 09:30:00|29765.2|29745.2|29761.4|29741.4|29765.3|29745.3|29757.9|29737.9|443
1629797700000|2021-08-24 09:35:00|29761.5|29741.5|29768.4|29748.4|29768.8|29748.8|29759.3|29739.3|518
1629798000000|2021-08-24 09:40:00|29768|29748|29777.5|29757.5|29789.3|29764.1|29768|29739.3|576
1629798300000|2021-08-24 09:45:00|29777.4|29757.4|29770.8|29750.8|29785.1|29758.8|29766.5|29735.1|552
1629798600000|2021-08-24 09:50:00|29770.9|29750.9|29767|29747|29772.4|29752.4|29761.8|29741.8|489
1629798900000|2021-08-24 09:55:00|29767.4|29747.4|29772.3|29752.3|29773.8|29753.8|29766.7|29746.7|444
1629799200000|2021-08-24 10:00:00|29772.2|29752.2|29767.6|29747.6|29772.3|29752.3|29764.9|29744.9|450
1629799500000|2021-08-24 10:05:00|29765.9|29745.9|29759.8|29739.8|29771.4|29751.4|29759.4|29739.4|493
1629799800000|2021-08-24 10:10:00|29759.5|29739.5|29761.7|29741.7|29765.5|29745.5|29758.2|29738.2|458
1629800100000|2021-08-24 10:15:00|29761.4|29741.4|29760|29740|29766|29746|29759.3|29739.3|443
1629800400000|2021-08-24 10:20:00|29760.4|29740.4|29757|29737|29760.8|29740.8|29753.4|29733.4|431
1629800700000|2021-08-24 10:25:00|29757.7|29737.7|29745.6|29725.6|29763.6|29737.9|29741.8|29710.2|522
1629801000000|2021-08-24 10:30:00|29746.1|29726.1|29737.8|29717.8|29763|29730.3|29735.5|29701.9|581
1629801300000|2021-08-24 10:35:00|29738.7|29718.7|29744.4|29724.4|29757.9|29728.3|29735.8|29700.9|653
1629801600000|2021-08-24 10:40:00|29744.6|29724.6|29743.2|29723.2|29758.3|29726.8|29736.6|29702|588
1629801900000|2021-08-24 10:45:00|29743.4|29723.4|29746.4|29726.4|29763.7|29729.5|29741.5|29706.5|480
1629802200000|2021-08-24 10:50:00|29746.8|29726.8|29745.4|29725.4|29765.3|29730.1|29742.8|29711.8|482
1629802500000|2021-08-24 10:55:00|29745.3|29725.3|29753.3|29733.3|29761.3|29741.3|29743.5|29709.6|535
1629802800000|2021-08-24 11:00:00|29753.5|29733.5|29754|29734|29758.3|29738.3|29750.5|29730.5|503
1629803100000|2021-08-24 11:05:00|29754.2|29734.2|29759.6|29739.6|29766.6|29746.6|29748.7|29728.7|614
1629803400000|2021-08-24 11:10:00|29760|29740|29762.2|29742.2|29765.5|29745.5|29757.2|29737.2|518
1629803700000|2021-08-24 11:15:00|29762.7|29742.7|29762.8|29742.8|29765.8|29745.8|29761.1|29741.1|482
1629804000000|2021-08-24 11:20:00|29762.2|29742.2|29764.7|29744.7|29765.7|29745.7|29761.5|29741.5|405
1629804300000|2021-08-24 11:25:00|29764.1|29744.1|29765.4|29745.4|29765.9|29745.9|29761.8|29741.8|480
1629804600000|2021-08-24 11:30:00|29765.3|29745.3|29764.3|29744.3|29770.5|29750.5|29763.2|29743.2|436
1629804900000|2021-08-24 11:35:00|29763.9|29743.9|29764.4|29744.4|29766|29746|29758.7|29738.7|386
1629805200000|2021-08-24 11:40:00|29764.5|29744.5|29762.1|29742.1|29774.2|29746.8|29757.4|29724.2|460
1629805500000|2021-08-24 11:45:00|29762.2|29742.2|29763.4|29743.4|29766.8|29746.8|29760.9|29740.9|475
1629805800000|2021-08-24 11:50:00|29763.6|29743.6|29771.5|29751.5|29772.3|29752.3|29762.2|29742.2|448
1629806100000|2021-08-24 11:55:00|29771.6|29751.6|29811.7|29737|29818.1|29768.3|29769.3|29714.9|785
1629806400000|2021-08-24 12:00:00|29817.3|29729.8|29815.4|29765.4|29824.2|29779.2|29787.4|29722.8|685
1629806700000|2021-08-24 12:05:00|29814.7|29764.7|29786.7|29766.7|29826.4|29793|29784.9|29755.4|493
1629807000000|2021-08-24 12:10:00|29786.6|29766.6|29796|29776|29799.9|29779.9|29786.3|29766.3|504
1629807300000|2021-08-24 12:15:00|29796.3|29776.3|29785.5|29765.5|29801.1|29776.6|29784.2|29749.6|518
1629807600000|2021-08-24 12:20:00|29785.3|29765.3|29792.7|29772.7|29819|29782.3|29782.2|29746.8|632
1629807900000|2021-08-24 12:25:00|29792.1|29772.1|29797.8|29747.8|29804|29775.5|29781.9|29745.4|646
1629808200000|2021-08-24 12:30:00|29797|29747|29797.2|29747.2|29802.7|29768.7|29781.8|29745.3|588
1629808500000|2021-08-24 12:35:00|29797.1|29747.1|29771.4|29751.4|29800.3|29766.1|29769.3|29744.9|608
1629808800000|2021-08-24 12:40:00|29771.2|29751.2|29753.6|29733.6|29774.1|29752.8|29743|29718.3|621
1629809100000|2021-08-24 12:45:00|29753.5|29733.5|29749.5|29729.5|29778.1|29744.1|29747|29721.6|702
1629809400000|2021-08-24 12:50:00|29748.5|29728.5|29730.8|29710.8|29752.3|29732.3|29726.7|29706.7|616
1629809700000|2021-08-24 12:55:00|29730.7|29710.7|29734.4|29714.4|29735.1|29715.1|29727.8|29707.8|540
1629810000000|2021-08-24 13:00:00|29734.2|29714.2|29709|29689|29734.4|29714.4|29707.1|29678.3|658
1629810300000|2021-08-24 13:05:00|29708.6|29688.6|29698|29678|29720.1|29700.1|29691.9|29658.4|742
1629810600000|2021-08-24 13:10:00|29697.5|29677.5|29690.1|29670.1|29726.1|29689.8|29679.4|29644.4|783
1629810900000|2021-08-24 13:15:00|29690.2|29670.2|29670.1|29620.1|29701|29670.8|29651|29618.3|729
1629811200000|2021-08-24 13:20:00|29669.8|29619.8|29700.1|29680.1|29700.4|29680.4|29651.2|29617.2|729
1629811500000|2021-08-24 13:25:00|29699.5|29679.5|29692.8|29672.8|29737.7|29690|29673.8|29643.9|759
1629811800000|2021-08-24 13:30:00|29693.5|29673.5|29720.8|29700.8|29742.3|29709.9|29681.1|29653.2|887
1629812100000|2021-08-24 13:35:00|29720.9|29700.9|29684.4|29664.4|29732.4|29712.4|29684.1|29664.1|811
1629812400000|2021-08-24 13:40:00|29684.3|29664.3|29711.7|29691.7|29717.9|29693.6|29676.6|29642.2|863
1629812700000|2021-08-24 13:45:00|29711|29691|29692.6|29672.6|29713.2|29693.2|29687.8|29667.8|793
1629813000000|2021-08-24 13:50:00|29691.8|29671.8|29692.1|29672.1|29696.8|29676.8|29682.1|29662.1|812
1629813300000|2021-08-24 13:55:00|29693.1|29673.1|29676.8|29626.8|29695.2|29675.2|29658.8|29623.5|727
1629813600000|2021-08-24 14:00:00|29675.4|29625.4|29638.4|29618.4|29677.1|29646.2|29631.4|29599.3|843
1629813900000|2021-08-24 14:05:00|29635.8|29615.8|29641.3|29621.3|29642.7|29622.7|29632.6|29612.6|721
1629814200000|2021-08-24 14:10:00|29640.3|29620.3|29663|29643|29668.8|29648.8|29637.8|29617.8|682
1629814500000|2021-08-24 14:15:00|29661.9|29641.9|29650.8|29630.8|29661.9|29641.9|29649.8|29629.8|709
1629814800000|2021-08-24 14:20:00|29651.4|29631.4|29649.9|29629.9|29652.9|29632.9|29642.9|29622.9|665
1629815100000|2021-08-24 14:25:00|29650.3|29630.3|29638.2|29618.2|29650.3|29630.3|29634.3|29614.3|611
1629815400000|2021-08-24 14:30:00|29638.3|29618.3|29629.1|29609.1|29641.2|29621.2|29626.4|29606.4|703
1629815700000|2021-08-24 14:35:00|29628.7|29608.7|29617.1|29597.1|29633.1|29610.5|29613.3|29580.6|675
1629816000000|2021-08-24 14:40:00|29617.3|29597.3|29602.8|29582.8|29626.3|29602.2|29596.8|29559.8|782
1629816300000|2021-08-24 14:45:00|29602.9|29582.9|29611|29591|29631.8|29600.6|29598.8|29564.6|651
1629816600000|2021-08-24 14:50:00|29610.9|29590.9|29610.8|29590.8|29624.8|29595.4|29602.9|29569.2|692
1629816900000|2021-08-24 14:55:00|29610.7|29590.7|29608.2|29588.2|29633.2|29601.9|29606.3|29583.2|797
1629817200000|2021-08-24 15:00:00|29608.8|29588.8|29607.5|29587.5|29622.5|29594.5|29596.9|29561.5|782
1629817500000|2021-08-24 15:05:00|29608.7|29588.7|29624.5|29604.5|29626.5|29606.5|29603.4|29583.4|613
1629817800000|2021-08-24 15:10:00|29624.9|29604.9|29622.3|29602.3|29628.3|29608.3|29615.3|29595.3|588
1629818100000|2021-08-24 15:15:00|29622.6|29602.6|29631.3|29611.3|29633.4|29613.4|29621.9|29601.9|524
1629818400000|2021-08-24 15:20:00|29631.5|29611.5|29635.7|29615.7|29639.7|29619.7|29627.8|29607.8|470
1629818700000|2021-08-24 15:25:00|29635.8|29615.8|29646.5|29626.5|29647.3|29627.3|29634.5|29614.5|594
1629819000000|2021-08-24 15:30:00|29645.1|29625.1|29670.4|29650.4|29688.7|29654|29642.3|29614.6|709
1629819300000|2021-08-24 15:35:00|29670.7|29650.7|29660.9|29610.9|29684.4|29651.8|29658.4|29608.4|743
1629819600000|2021-08-24 15:40:00|29659.7|29609.7|29665|29615|29687.5|29637.5|29659.7|29609.7|760
1629819900000|2021-08-24 15:45:00|29665.3|29615.3|29664.6|29614.6|29667.2|29617.2|29657.6|29607.6|529
1629820200000|2021-08-24 15:50:00|29665.4|29615.4|29662.9|29612.9|29667.2|29617.2|29656.5|29606.5|734
1629820500000|2021-08-24 15:55:00|29662.1|29612.1|29668.7|29618.7|29677.2|29627.2|29661.3|29611.3|792
1629820800000|2021-08-24 16:00:00|29668.9|29618.9|29661.5|29611.5|29672.7|29622.7|29660.2|29610.2|959
1629821100000|2021-08-24 16:05:00|29663.1|29613.1|29681.3|29631.3|29691.2|29641.2|29659.8|29609.8|824
1629821400000|2021-08-24 16:10:00|29680.8|29630.8|29679|29629|29682.6|29632.6|29675.8|29625.8|489
1629821700000|2021-08-24 16:15:00|29679.1|29629.1|29662.5|29612.5|29679.7|29629.7|29659.1|29609.1|547
1629822000000|2021-08-24 16:20:00|29662.3|29612.3|29671.4|29621.4|29674.3|29624.3|29661.4|29611.4|524
1629822300000|2021-08-24 16:25:00|29672|29622|29670.9|29620.9|29672.7|29634.8|29654.8|29617.3|420
1629822600000|2021-08-24 16:30:00|29670.8|29620.8|29681.9|29631.9|29687.4|29637.4|29664.9|29614.9|592
1629822900000|2021-08-24 16:35:00|29682.2|29632.2|29674.6|29624.6|29683.5|29633.5|29674|29624|539
1629823200000|2021-08-24 16:40:00|29675|29625|29677.2|29627.2|29678.3|29628.3|29673.6|29623.6|439
1629823500000|2021-08-24 16:45:00|29677.5|29627.5|29678.2|29628.2|29679.7|29629.7|29676|29626|322
1629823800000|2021-08-24 16:50:00|29678.7|29628.7|29675.5|29625.5|29679.5|29629.5|29673.6|29623.6|394
1629824100000|2021-08-24 16:55:00|29675.4|29625.4|29664.7|29614.7|29676.6|29638.2|29654.8|29614.4|517
1629824400000|2021-08-24 17:00:00|29665.4|29615.4|29670.4|29620.4|29671.3|29621.3|29665|29615|475
1629824700000|2021-08-24 17:05:00|29670.5|29620.5|29671.4|29621.4|29674.5|29624.5|29667.9|29617.9|399
1629825000000|2021-08-24 17:10:00|29671.5|29621.5|29673.6|29623.6|29675.3|29625.3|29670.1|29620.1|373
1629825300000|2021-08-24 17:15:00|29673.4|29623.4|29670.2|29620.2|29674.6|29624.6|29669.8|29619.8|399
1629825600000|2021-08-24 17:20:00|29669.9|29619.9|29670.6|29620.6|29675.2|29625.2|29668.7|29618.7|419
1629825900000|2021-08-24 17:25:00|29670.5|29620.5|29667.7|29617.7|29672|29622|29666|29616|391
1629826200000|2021-08-24 17:30:00|29667.2|29617.2|29671.2|29621.2|29671.9|29621.9|29663.9|29613.9|384
1629826500000|2021-08-24 17:35:00|29671.1|29621.1|29669.7|29619.7|29673|29623|29667.2|29617.2|366
1629826800000|2021-08-24 17:40:00|29669.8|29619.8|29672.1|29622.1|29674.6|29624.6|29667.8|29617.8|404
1629827100000|2021-08-24 17:45:00|29672.3|29622.3|29672.6|29622.6|29676.9|29626.9|29671.8|29621.8|399
1629827400000|2021-08-24 17:50:00|29672.8|29622.8|29674.3|29624.3|29675.9|29625.9|29670.9|29620.9|394
1629827700000|2021-08-24 17:55:00|29674.2|29624.2|29671.8|29621.8|29676.9|29626.9|29671.5|29621.5|390
1629828000000|2021-08-24 18:00:00|29672.1|29622.1|29674.6|29624.6|29679.2|29629.2|29672.1|29622.1|401
1629828300000|2021-08-24 18:05:00|29675.2|29625.2|29672.3|29622.3|29676.8|29626.8|29672.1|29622.1|269
1629828600000|2021-08-24 18:10:00|29672|29622|29669.7|29619.7|29674|29624|29669.4|29619.4|375
1629828900000|2021-08-24 18:15:00|29670|29620|29666|29616|29671.1|29621.1|29665.1|29615.1|348
1629829200000|2021-08-24 18:20:00|29666.6|29616.6|29656.1|29606.1|29666.8|29627.3|29645.6|29604.1|412
1629829500000|2021-08-24 18:25:00|29656.5|29606.5|29654|29604|29656.8|29606.8|29652|29602|343
1629829800000|2021-08-24 18:30:00|29653|29603|29650.4|29600.4|29656.1|29618.1|29636.7|29598.8|375
1629830100000|2021-08-24 18:35:00|29651.4|29601.4|29643.3|29593.3|29652.2|29610.4|29628.7|29590.3|454
1629830400000|2021-08-24 18:40:00|29642.4|29592.4|29643.5|29593.5|29647.8|29609.4|29628.2|29591|355
1629830700000|2021-08-24 18:45:00|29644.6|29594.6|29642|29592|29646.6|29610.6|29626.3|29590.7|315
1629831000000|2021-08-24 18:50:00|29643.7|29593.7|29641.1|29591.1|29646|29610.2|29627.3|29590.3|326
1629831300000|2021-08-24 18:55:00|29641.6|29591.6|29645.4|29595.4|29645.7|29595.7|29638.4|29588.4|395
1629831600000|2021-08-24 19:00:00|29645.2|29595.2|29644.1|29594.1|29647.6|29597.6|29642.1|29592.1|356
1629831900000|2021-08-24 19:05:00|29644|29594|29645.9|29595.9|29648.5|29598.5|29643.4|29593.4|317
1629832200000|2021-08-24 19:10:00|29646.4|29596.4|29646.2|29596.2|29648|29611.8|29630|29593.6|302
1629832500000|2021-08-24 19:15:00|29646.8|29596.8|29650.1|29600.1|29650.6|29615.7|29633.3|29594.3|295
1629832800000|2021-08-24 19:20:00|29649.8|29599.8|29652.3|29602.3|29654.5|29618.1|29636.4|29598|300
1629833100000|2021-08-24 19:25:00|29651.7|29601.7|29651.4|29601.4|29654.1|29604.1|29649.5|29599.5|331
1629833400000|2021-08-24 19:30:00|29651.3|29601.3|29651.8|29601.8|29653|29603|29647|29597|369
1629833700000|2021-08-24 19:35:00|29652.2|29602.2|29647.2|29597.2|29652.3|29602.3|29645.3|29595.3|341
1629834000000|2021-08-24 19:40:00|29647.6|29597.6|29645.5|29595.5|29649.5|29599.5|29642.4|29592.4|311
1629834300000|2021-08-24 19:45:00|29645.3|29595.3|29642.3|29592.3|29646.8|29610.9|29629.4|29591.7|298
1629834600000|2021-08-24 19:50:00|29642.9|29592.9|29643.2|29593.2|29645.9|29608.5|29627.4|29591|399
1629834900000|2021-08-24 19:55:00|29643.1|29593.1|29642.9|29592.9|29644.1|29607.4|29627.4|29587.4|553
1629835200000|2021-08-24 20:00:00|29642.5|29592.5|29644.1|29594.1|29646.8|29611.9|29627.2|29589.9|520
1629835500000|2021-08-24 20:05:00|29643.5|29593.5|29642.9|29592.9|29644.5|29594.5|29641.3|29591.3|281
1629835800000|2021-08-24 20:10:00|29642.1|29592.1|29644|29594|29644.1|29594.1|29641.4|29591.4|185
1629836100000|2021-08-24 20:15:00|29643.5|29593.5|29642.1|29592.1|29645.3|29595.3|29639.6|29589.6|238
1629836400000|2021-08-24 20:20:00|29641.1|29591.1|29641.4|29591.4|29643.8|29593.8|29639.2|29589.2|196
1629836700000|2021-08-24 20:25:00|29641.2|29591.2|29638.4|29588.4|29642.1|29592.1|29636.2|29586.2|220
1629837000000|2021-08-24 20:30:00|29637|29587|29642.3|29592.3|29644.2|29594.2|29635.6|29585.6|270
1629837300000|2021-08-24 20:35:00|29642.1|29592.1|29643.1|29593.1|29645.4|29595.4|29641|29591|265
1629837600000|2021-08-24 20:40:00|29643.4|29593.4|29642.3|29592.3|29646.7|29596.7|29639.3|29589.3|265
1629837900000|2021-08-24 20:45:00|29642.5|29592.5|29640|29590|29642.6|29592.6|29635.7|29585.7|299
1629838200000|2021-08-24 20:50:00|29638.8|29588.8|29637.9|29587.9|29642.8|29592.8|29634.7|29584.7|314
1629838500000|2021-08-24 20:55:00|29639.4|29589.4|29654.6|29591.2|29655.1|29596.2|29634|29582.7|375
1629838800000|2021-08-24 21:00:00|29654.4|29591.3|29661.6|29595.1|29669.8|29601.3|29647.9|29585.2|92
1629839100000|2021-08-24 21:05:00|29666.6|29592.4|29656.1|29595.4|29675.8|29600.8|29651|29548.6|142
1629839400000|2021-08-24 21:10:00|29653.6|29592.8|29654.8|29600|29670|29603.8|29651.8|29584.2|152
1629839700000|2021-08-24 21:15:00|29655.1|29599.7|29654.9|29600.2|29667.4|29603|29649.7|29588.1|177
1629840000000|2021-08-24 21:20:00|29656.4|29598.6|29655.6|29599.1|29676|29602.3|29652.2|29578|93
1629840300000|2021-08-24 21:25:00|29656.8|29598.3|29667.8|29580.4|29673|29602.3|29652|29571.5|128
1629840600000|2021-08-24 21:30:00|29667.9|29580.1|29655.1|29600.1|29669.8|29603.4|29650.8|29580.1|248
1629840900000|2021-08-24 21:35:00|29654.3|29600|29656.8|29595.8|29661.6|29604.9|29648.8|29582.1|303
1629841200000|2021-08-24 21:40:00|29656|29597|29651.6|29600.4|29661.5|29601.7|29647.3|29590.6|391
1629841500000|2021-08-24 21:45:00|29649.5|29599.5|29653.5|29593.9|29664.9|29601.2|29645.3|29589.7|170
1629841800000|2021-08-24 21:50:00|29656.8|29598.2|29650.7|29599.2|29660.8|29601.3|29646.4|29587.1|195
1629842100000|2021-08-24 21:55:00|29649.1|29599.1|29659.9|29596.9|29666|29600.3|29646.8|29581.6|195
1629842400000|2021-08-24 22:00:00|29664.7|29596.8|29648|29590.1|29664.7|29599|29642|29587.3|568
1629842700000|2021-08-24 22:05:00|29646.2|29590|29643.3|29593.3|29656.3|29601.7|29640.2|29586.3|266
1629843000000|2021-08-24 22:10:00|29643.4|29593.4|29641.8|29591.8|29651.4|29594.7|29639.5|29587.6|258
1629843300000|2021-08-24 22:15:00|29641.6|29591.6|29644.1|29594.1|29645.3|29595.3|29639.6|29589.6|201
1629843600000|2021-08-24 22:20:00|29643.6|29593.6|29644.6|29594.6|29645.9|29595.9|29640.5|29590.5|220
1629843900000|2021-08-24 22:25:00|29642.1|29592.1|29642.3|29592.3|29644.4|29594.4|29639.3|29589.3|318
1629844200000|2021-08-24 22:30:00|29641.5|29591.5|29639.7|29589.7|29642.1|29592.1|29635.5|29585.5|249
1629844500000|2021-08-24 22:35:00|29638.8|29588.8|29641.4|29591.4|29642.8|29592.8|29637.7|29587.7|367
1629844800000|2021-08-24 22:40:00|29640.8|29590.8|29643.8|29593.8|29645.7|29595.7|29639.6|29589.6|262
1629845100000|2021-08-24 22:45:00|29644|29594|29642.1|29592.1|29646.2|29596.2|29639.5|29589.5|204
1629845400000|2021-08-24 22:50:00|29642.2|29592.2|29643.8|29593.8|29646|29596|29639.3|29589.3|222
1629845700000|2021-08-24 22:55:00|29643.3|29593.3|29643.4|29593.4|29645.9|29595.9|29638.7|29588.7|209
1629846000000|2021-08-24 23:00:00|29644.4|29594.4|29644.6|29594.6|29648.4|29598.4|29642.3|29592.3|273
1629846300000|2021-08-24 23:05:00|29644.5|29594.5|29645.9|29595.9|29647.9|29597.9|29641.4|29591.4|232
1629846600000|2021-08-24 23:10:00|29645.7|29595.7|29644.6|29594.6|29648|29598|29642.3|29592.3|211
1629846900000|2021-08-24 23:15:00|29644.7|29594.7|29647.7|29597.7|29647.7|29597.7|29642.9|29592.9|215
1629847200000|2021-08-24 23:20:00|29644.4|29594.4|29645.1|29595.1|29648.7|29598.7|29641.4|29591.4|187
1629847500000|2021-08-24 23:25:00|29645.7|29595.7|29649|29599|29650.4|29600.4|29642.4|29592.4|278
1629847800000|2021-08-24 23:30:00|29648.8|29598.8|29647.4|29597.4|29651.1|29601.1|29645.4|29595.4|424
1629848100000|2021-08-24 23:35:00|29647.1|29597.1|29649.7|29599.7|29651|29601|29646.8|29596.8|368
1629848400000|2021-08-24 23:40:00|29649.8|29599.8|29650|29600|29653.8|29603.8|29647.8|29597.8|398
1629848700000|2021-08-24 23:45:00|29650.3|29600.3|29654.7|29604.7|29655.7|29605.7|29649.9|29599.9|371
1629849000000|2021-08-24 23:50:00|29653.7|29603.7|29652.8|29602.8|29656.7|29606.7|29651.2|29601.2|270
1629849300000|2021-08-24 23:55:00|29653.2|29603.2|29653.2|29603.2|29655.5|29605.5|29647.9|29597.9|305
1629849600000|2021-08-25 00:00:00|29653.7|29603.7|29645.2|29595.2|29654.1|29604.1|29643.7|29593.7|430
1629849900000|2021-08-25 00:05:00|29644.8|29594.8|29650.9|29600.9|29650.9|29600.9|29640.2|29590.2|473
1629850200000|2021-08-25 00:10:00|29649.8|29599.8|29650.5|29600.5|29652.8|29602.8|29647.8|29597.8|391
1629850500000|2021-08-25 00:15:00|29650.6|29600.6|29650|29600|29652|29602|29645.4|29595.4|393
1629850800000|2021-08-25 00:20:00|29647.6|29597.6|29655.5|29605.5|29655.5|29605.5|29647|29597|413
1629851100000|2021-08-25 00:25:00|29652|29602|29655.1|29605.1|29656.6|29606.6|29651.6|29601.6|368
1629851400000|2021-08-25 00:30:00|29654.8|29604.8|29666.4|29616.4|29669.2|29619.2|29653.8|29603.8|330
1629851700000|2021-08-25 00:35:00|29666.2|29616.2|29672.2|29622.2|29672.2|29622.2|29661.4|29611.4|318
1629852000000|2021-08-25 00:40:00|29672.1|29622.1|29679.3|29629.3|29681.4|29631.4|29670.4|29620.4|386
1629852300000|2021-08-25 00:45:00|29679.4|29629.4|29680.9|29630.9|29682.4|29632.4|29674.4|29624.4|336
1629852600000|2021-08-25 00:50:00|29681.1|29631.1|29680.9|29630.9|29686.4|29636.4|29678.2|29628.2|410
1629852900000|2021-08-25 00:55:00|29680.6|29630.6|29685.1|29635.1|29688.4|29638.4|29680.6|29630.6|377
1629853200000|2021-08-25 01:00:00|29682.1|29632.1|29687.8|29637.8|29690.6|29640.6|29681.7|29631.7|381
1629853500000|2021-08-25 01:05:00|29687.7|29637.7|29688|29638|29690.1|29640.1|29680.7|29630.7|391
1629853800000|2021-08-25 01:10:00|29688.1|29638.1|29681.9|29631.9|29688.7|29638.7|29680.4|29630.4|348
1629854100000|2021-08-25 01:15:00|29682|29632|29689.4|29639.4|29689.5|29639.5|29681.8|29631.8|399
1629854400000|2021-08-25 01:20:00|29688.5|29638.5|29686.9|29636.9|29689.6|29639.6|29685.3|29635.3|300
1629854700000|2021-08-25 01:25:00|29686.6|29636.6|29685|29635|29689.2|29639.2|29682.6|29632.6|318
1629855000000|2021-08-25 01:30:00|29685.1|29635.1|29688|29638|29690.5|29640.5|29681.8|29631.8|357
1629855300000|2021-08-25 01:35:00|29688.1|29638.1|29689.6|29639.6|29693.9|29643.9|29685.7|29635.7|418
1629855600000|2021-08-25 01:40:00|29689.5|29639.5|29688.7|29638.7|29690.2|29640.2|29683.8|29633.8|418
1629855900000|2021-08-25 01:45:00|29688.6|29638.6|29691.6|29641.6|29694.3|29644.3|29687.5|29637.5|434
1629856200000|2021-08-25 01:50:00|29691.8|29641.8|29696.7|29646.7|29699.4|29649.4|29690.4|29640.4|508
1629856500000|2021-08-25 01:55:00|29695.7|29645.7|29697|29647|29699.8|29649.8|29694.3|29644.3|426
1629856800000|2021-08-25 02:00:00|29697.1|29647.1|29695.6|29645.6|29701.8|29651.8|29693.1|29643.1|430
1629857100000|2021-08-25 02:05:00|29694.7|29644.7|29699.1|29649.1|29699.1|29649.1|29693|29643|389
1629857400000|2021-08-25 02:10:00|29699.5|29649.5|29700.8|29650.8|29701.5|29651.5|29697.8|29647.8|401
1629857700000|2021-08-25 02:15:00|29700.9|29650.9|29699.6|29649.6|29701|29651|29696.6|29646.6|437
1629858000000|2021-08-25 02:20:00|29699.7|29649.7|29701.4|29651.4|29704.5|29654.5|29697.6|29647.6|408
1629858300000|2021-08-25 02:25:00|29700.9|29650.9|29701.5|29651.5|29702.6|29652.6|29696.8|29646.8|456
1629858600000|2021-08-25 02:30:00|29700.4|29650.4|29694.1|29644.1|29701.2|29651.2|29692.8|29642.8|420
1629858900000|2021-08-25 02:35:00|29693.9|29643.9|29689.4|29639.4|29696.7|29646.7|29687|29637|434
1629859200000|2021-08-25 02:40:00|29689.7|29639.7|29693.7|29643.7|29695.2|29645.2|29687.8|29637.8|366
1629859500000|2021-08-25 02:45:00|29692.5|29642.5|29692.9|29642.9|29695.4|29645.4|29690.5|29640.5|380
1629859800000|2021-08-25 02:50:00|29692.8|29642.8|29693.2|29643.2|29699.3|29649.3|29691.2|29641.2|371
1629860100000|2021-08-25 02:55:00|29692.8|29642.8|29691.4|29641.4|29696.3|29646.3|29691|29641|369
1629860400000|2021-08-25 03:00:00|29691.5|29641.5|29699.4|29649.4|29702.5|29652.5|29691.5|29641.5|417
1629860700000|2021-08-25 03:05:00|29697.6|29647.6|29699.5|29649.5|29700.3|29650.3|29695|29645|361
1629861000000|2021-08-25 03:10:00|29700.2|29650.2|29694.6|29644.6|29700.3|29650.3|29693.4|29643.4|350
1629861300000|2021-08-25 03:15:00|29694.8|29644.8|29695.1|29645.1|29698.3|29648.3|29692.2|29642.2|352
1629861600000|2021-08-25 03:20:00|29694.8|29644.8|29697.4|29647.4|29699.4|29649.4|29693.1|29643.1|314
1629861900000|2021-08-25 03:25:00|29696.2|29646.2|29697.8|29647.8|29701|29651|29694.4|29644.4|302
1629862200000|2021-08-25 03:30:00|29698|29648|29698|29648|29699.9|29649.9|29694.7|29644.7|273
1629862500000|2021-08-25 03:35:00|29696.3|29646.3|29695.9|29645.9|29699.4|29649.4|29692.8|29642.8|286
1629862800000|2021-08-25 03:40:00|29695.5|29645.5|29693.7|29643.7|29699.5|29649.5|29692.8|29642.8|319
1629863100000|2021-08-25 03:45:00|29694|29644|29692|29642|29698.1|29648.1|29692|29642|368
1629863400000|2021-08-25 03:50:00|29692.2|29642.2|29687.4|29637.4|29694.1|29644.1|29686.6|29636.6|351
1629863700000|2021-08-25 03:55:00|29687.3|29637.3|29690.6|29640.6|29693.5|29643.5|29686.9|29636.9|389
1629864000000|2021-08-25 04:00:00|29690.4|29640.4|29689.3|29639.3|29692.9|29642.9|29685|29635|312
1629864300000|2021-08-25 04:05:00|29687.9|29637.9|29689.2|29639.2|29692.9|29642.9|29685.6|29635.6|361
1629864600000|2021-08-25 04:10:00|29689|29639|29690.5|29640.5|29692.9|29642.9|29686.5|29636.5|294
1629864900000|2021-08-25 04:15:00|29688.4|29638.4|29689.3|29639.3|29690.5|29640.5|29685|29635|285
1629865200000|2021-08-25 04:20:00|29689.2|29639.2|29688.6|29638.6|29692.2|29642.2|29686.6|29636.6|282
1629865500000|2021-08-25 04:25:00|29688.4|29638.4|29689.7|29639.7|29691.6|29641.6|29686.4|29636.4|364
1629865800000|2021-08-25 04:30:00|29690|29640|29689|29639|29692.5|29642.5|29684.9|29634.9|365
1629866100000|2021-08-25 04:35:00|29689.3|29639.3|29691.2|29641.2|29692|29642|29686.1|29636.1|359
1629866400000|2021-08-25 04:40:00|29691|29641|29691|29641|29694.2|29644.2|29686.5|29636.5|325
1629866700000|2021-08-25 04:45:00|29692.3|29642.3|29687.2|29637.2|29693.1|29643.1|29686|29636|369
1629867000000|2021-08-25 04:50:00|29687.1|29637.1|29688.4|29638.4|29693.1|29643.1|29686.8|29636.8|323
1629867300000|2021-08-25 04:55:00|29688.5|29638.5|29687|29637|29691.5|29641.5|29684.4|29634.4|359
1629867600000|2021-08-25 05:00:00|29687.5|29637.5|29684.2|29634.2|29689|29639|29679.6|29629.6|452
1629867900000|2021-08-25 05:05:00|29683.2|29633.2|29680.2|29630.2|29685.5|29635.5|29677.8|29627.8|419
1629868200000|2021-08-25 05:10:00|29680.7|29630.7|29680.9|29630.9|29683.6|29633.6|29677.5|29627.5|406
1629868500000|2021-08-25 05:15:00|29681.1|29631.1|29679.3|29629.3|29683.1|29633.1|29677.1|29627.1|377
1629868800000|2021-08-25 05:20:00|29680.3|29630.3|29676.3|29626.3|29682.5|29632.5|29675.3|29625.3|396
1629869100000|2021-08-25 05:25:00|29675.9|29625.9|29681.1|29631.1|29682.6|29632.6|29675.6|29625.6|376
1629869400000|2021-08-25 05:30:00|29681.2|29631.2|29678.5|29628.5|29683.4|29633.4|29677.2|29627.2|410
1629869700000|2021-08-25 05:35:00|29681.3|29631.3|29681.2|29631.2|29682.8|29632.8|29677.4|29627.4|368
1629870000000|2021-08-25 05:40:00|29681.1|29631.1|29677.1|29627.1|29682.9|29632.9|29673.8|29623.8|376
1629870300000|2021-08-25 05:45:00|29677|29627|29677.2|29627.2|29679|29629|29673.4|29623.4|438
1629870600000|2021-08-25 05:50:00|29676.8|29626.8|29678.9|29628.9|29679.7|29629.7|29674.1|29624.1|382
1629870900000|2021-08-25 05:55:00|29676.8|29626.8|29680.7|29630.7|29684.3|29634.3|29675.1|29625.1|415
1629871200000|2021-08-25 06:00:00|29682.3|29632.3|29669|29649|29685.3|29650.2|29667.6|29625.1|623
1629871500000|2021-08-25 06:05:00|29668.4|29648.4|29666.2|29646.2|29684.7|29649.9|29664.6|29629.7|439
1629871800000|2021-08-25 06:10:00|29666.5|29646.5|29677.9|29627.9|29682.3|29647|29661.1|29625.4|533
1629872100000|2021-08-25 06:15:00|29678|29628|29678.2|29628.2|29690.7|29651.5|29668.9|29627.6|541
1629872400000|2021-08-25 06:20:00|29677.6|29627.6|29676.6|29626.6|29684.2|29642.6|29662.6|29623.7|420
1629872700000|2021-08-25 06:25:00|29676.5|29626.5|29673.4|29623.4|29679.4|29629.4|29671|29621|409
1629873000000|2021-08-25 06:30:00|29673.5|29623.5|29661.4|29641.4|29677.1|29643.7|29654.6|29619.6|426
1629873300000|2021-08-25 06:35:00|29661.3|29641.3|29658.2|29638.2|29677.5|29643.3|29653.7|29619.1|429
1629873600000|2021-08-25 06:40:00|29658.1|29638.1|29661.5|29641.5|29677.5|29643.8|29654.4|29619.6|404
1629873900000|2021-08-25 06:45:00|29662.1|29642.1|29663.9|29643.9|29680|29645.5|29660.2|29626.2|427
1629874200000|2021-08-25 06:50:00|29663.4|29643.4|29653.2|29633.2|29678.5|29646.8|29642.4|29609|564
1629874500000|2021-08-25 06:55:00|29653.5|29633.5|29655.7|29635.7|29675.4|29641.7|29652.8|29621.7|716
1629874800000|2021-08-25 07:00:00|29655.4|29635.4|29650.1|29630.1|29667.9|29635.4|29634|29598.2|758
1629875100000|2021-08-25 07:05:00|29650.4|29630.4|29657.7|29607.7|29668.3|29633.1|29642.9|29607.2|779
1629875400000|2021-08-25 07:10:00|29657.6|29607.6|29626|29606|29664.2|29629.3|29622.4|29587.4|755
1629875700000|2021-08-25 07:15:00|29624.9|29604.9|29618.8|29568.8|29633.9|29605.6|29597.9|29561.7|789
1629876000000|2021-08-25 07:20:00|29619.5|29569.5|29603.6|29583.6|29630.5|29600.3|29601.9|29566|700
1629876300000|2021-08-25 07:25:00|29603.4|29583.4|29615.3|29595.3|29625.6|29599.8|29603.4|29568.5|676
1629876600000|2021-08-25 07:30:00|29615|29595|29642.4|29622.4|29656.4|29622.8|29609.7|29589.7|709
1629876900000|2021-08-25 07:35:00|29642.6|29622.6|29621.2|29601.2|29642.9|29622.9|29618.5|29598.5|523
1629877200000|2021-08-25 07:40:00|29621.6|29601.6|29634.9|29614.9|29635.8|29615.8|29619.3|29599.3|650
1629877500000|2021-08-25 07:45:00|29635.2|29615.2|29633.9|29613.9|29635.7|29615.7|29615.2|29595.2|603
1629877800000|2021-08-25 07:50:00|29633.7|29613.7|29632|29612|29634.1|29614.1|29626.3|29606.3|592
1629878100000|2021-08-25 07:55:00|29632.2|29612.2|29649.1|29599.1|29649.7|29618|29629.8|29597|646
1629878400000|2021-08-25 08:00:00|29648.1|29598.1|29652.4|29632.4|29658.8|29638.8|29633.9|29597.8|749
1629878700000|2021-08-25 08:05:00|29653.8|29633.8|29653.3|29633.3|29669.7|29649.7|29651.5|29631.5|675
1629879000000|2021-08-25 08:10:00|29654.1|29634.1|29625.9|29605.9|29660.1|29640.1|29619.6|29599.6|672
1629879300000|2021-08-25 08:15:00|29625.4|29605.4|29606.4|29586.4|29626.3|29606.3|29602.2|29582.2|779
1629879600000|2021-08-25 08:20:00|29607.1|29587.1|29599.8|29579.8|29609.4|29589.4|29593.5|29573.5|859
1629879900000|2021-08-25 08:25:00|29597.9|29577.9|29582.3|29562.3|29614|29581.9|29580.3|29560.3|776
1629880200000|2021-08-25 08:30:00|29583|29563|29589.2|29569.2|29590.7|29570.7|29582.9|29562.9|694
1629880500000|2021-08-25 08:35:00|29589.4|29569.4|29584|29564|29591.2|29571.2|29570.2|29550.2|703
1629880800000|2021-08-25 08:40:00|29583.8|29563.8|29587.8|29567.8|29608.8|29572.4|29583.8|29555.1|600
1629881100000|2021-08-25 08:45:00|29587.6|29567.6|29578.9|29558.9|29590.2|29570.2|29576.6|29556.6|624
1629881400000|2021-08-25 08:50:00|29578.7|29558.7|29585.1|29565.1|29586.1|29566.1|29575.8|29555.8|515
1629881700000|2021-08-25 08:55:00|29585.6|29565.6|29565.2|29545.2|29593|29573|29559.6|29524.4|663
1629882000000|2021-08-25 09:00:00|29565.1|29545.1|29568.5|29548.5|29575.1|29555.1|29564.9|29544.9|693
1629882300000|2021-08-25 09:05:00|29568.3|29548.3|29562.9|29542.9|29571.1|29551.1|29560.9|29540.9|573
1629882600000|2021-08-25 09:10:00|29562.8|29542.8|29562.6|29542.6|29568.4|29548.4|29555.1|29535.1|591
1629882900000|2021-08-25 09:15:00|29561.7|29541.7|29557.2|29537.2|29566.5|29546.5|29553.8|29533.8|484
1629883200000|2021-08-25 09:20:00|29557|29537|29559.3|29539.3|29564.8|29544.8|29554.8|29534.8|488
1629883500000|2021-08-25 09:25:00|29559.4|29539.4|29566.1|29546.1|29568.9|29548.9|29555.1|29535.1|559
1629883800000|2021-08-25 09:30:00|29567.2|29547.2|29578.1|29558.1|29579.5|29559.5|29564.5|29544.5|568
1629884100000|2021-08-25 09:35:00|29578|29558|29588.2|29568.2|29590.7|29570.7|29577.8|29557.8|534
1629884400000|2021-08-25 09:40:00|29588.4|29568.4|29585.2|29565.2|29590.1|29570.1|29584.1|29564.1|579
1629884700000|2021-08-25 09:45:00|29585.1|29565.1|29583.2|29563.2|29586.8|29566.8|29582.4|29562.4|493
1629885000000|2021-08-25 09:50:00|29583.4|29563.4|29584.6|29564.6|29586.2|29566.2|29582.6|29562.6|481
1629885300000|2021-08-25 09:55:00|29584.4|29564.4|29586|29566|29588.2|29568.2|29583.3|29563.3|511
1629885600000|2021-08-25 10:00:00|29585.8|29565.8|29584.8|29564.8|29586.9|29566.9|29581.8|29561.8|494
1629885900000|2021-08-25 10:05:00|29585.2|29565.2|29583.1|29563.1|29586.7|29566.7|29582.4|29562.4|462
1629886200000|2021-08-25 10:10:00|29583.2|29563.2|29600.7|29580.7|29601.2|29581.2|29578.5|29558.5|517
1629886500000|2021-08-25 10:15:00|29600.8|29580.8|29614|29594|29622.1|29602.1|29598.6|29578.6|698
1629886800000|2021-08-25 10:20:00|29613.7|29593.7|29619|29599|29625.7|29605.7|29613.7|29593.7|577
1629887100000|2021-08-25 10:25:00|29619.4|29599.4|29621.9|29601.9|29626.3|29606.3|29616.4|29596.4|496
1629887400000|2021-08-25 10:30:00|29622|29602|29626|29606|29626.8|29606.8|29620.8|29600.8|487
1629887700000|2021-08-25 10:35:00|29626.7|29606.7|29628.9|29608.9|29634.6|29614.6|29625|29605|529
1629888000000|2021-08-25 10:40:00|29629.1|29609.1|29649.4|29629.4|29651.9|29631.9|29627.2|29607.2|519
1629888300000|2021-08-25 10:45:00|29649.5|29629.5|29651|29631|29664.2|29634.6|29647.6|29610.6|602
1629888600000|2021-08-25 10:50:00|29650.9|29630.9|29645.9|29625.9|29651.2|29631.2|29643.8|29623.8|522
1629888900000|2021-08-25 10:55:00|29646|29626|29640.7|29620.7|29648.2|29628.2|29640|29620|431
1629889200000|2021-08-25 11:00:00|29641|29621|29648.8|29628.8|29649.2|29629.2|29641|29621|442
1629889500000|2021-08-25 11:05:00|29648.5|29628.5|29672.8|29652.8|29687.5|29654.1|29644.6|29624.6|570
1629889800000|2021-08-25 11:10:00|29672.3|29652.3|29696.7|29676.7|29697.4|29677.4|29671.4|29651.4|654
1629890100000|2021-08-25 11:15:00|29696.6|29676.6|29695.4|29675.4|29697.9|29677.9|29693.9|29673.9|499
1629890400000|2021-08-25 11:20:00|29695.3|29675.3|29702.6|29682.6|29702.6|29682.6|29693.2|29673.2|534
1629890700000|2021-08-25 11:25:00|29702.4|29682.4|29713.9|29693.9|29719.3|29699.3|29702.4|29682.4|589
1629891000000|2021-08-25 11:30:00|29714.1|29694.1|29715.7|29695.7|29734.7|29700.3|29713.3|29680.2|542
1629891300000|2021-08-25 11:35:00|29714.8|29694.8|29711.1|29691.1|29731.4|29697.4|29708.9|29675|636
1629891600000|2021-08-25 11:40:00|29711|29691|29713.3|29693.3|29731.3|29696.7|29710.6|29676.6|530
1629891900000|2021-08-25 11:45:00|29713.5|29693.5|29725.8|29705.8|29732|29705.8|29710.6|29681.1|574
1629892200000|2021-08-25 11:50:00|29726.3|29706.3|29737.1|29687.1|29741.9|29713.7|29711.5|29678.1|615
1629892500000|2021-08-25 11:55:00|29737.3|29687.3|29713.2|29693.2|29740.4|29706.2|29708.1|29675.4|695
1629892800000|2021-08-25 12:00:00|29712.8|29692.8|29736.9|29716.9|29744.3|29724.3|29711.4|29691.4|757
1629893100000|2021-08-25 12:05:00|29736.7|29716.7|29745.1|29725.1|29767.3|29747.3|29735.8|29707|686
1629893400000|2021-08-25 12:10:00|29745|29725|29731.7|29711.7|29756.4|29728.3|29725.7|29687.7|719
1629893700000|2021-08-25 12:15:00|29730.8|29710.8|29730.2|29710.2|29732.7|29712.7|29725|29705|562
1629894000000|2021-08-25 12:20:00|29730.3|29710.3|29726|29706|29732.8|29712.8|29718.6|29698.6|618
1629894300000|2021-08-25 12:25:00|29726.1|29706.1|29732.9|29682.9|29734.5|29707.9|29712.1|29681.6|531
1629894600000|2021-08-25 12:30:00|29733.1|29683.1|29723.8|29703.8|29739.3|29704.4|29708.5|29683|809
1629894900000|2021-08-25 12:35:00|29723.6|29703.6|29752.9|29732.9|29759.2|29739.2|29723.5|29703.5|716
1629895200000|2021-08-25 12:40:00|29753|29733|29731.1|29711.1|29758.4|29738.4|29729.5|29709.5|752
1629895500000|2021-08-25 12:45:00|29731|29711|29709.7|29689.7|29733.2|29713.2|29704.5|29673.4|662
1629895800000|2021-08-25 12:50:00|29709.9|29689.9|29702|29682|29712.7|29692.7|29696.4|29676.4|629
1629896100000|2021-08-25 12:55:00|29701.2|29681.2|29671.6|29651.6|29701.8|29681.8|29657.7|29622|753
1629896400000|2021-08-25 13:00:00|29673.2|29653.2|29680.2|29660.2|29692.7|29662.7|29670.3|29636.9|665
1629896700000|2021-08-25 13:05:00|29680.1|29660.1|29651.8|29631.8|29680.4|29660.4|29649|29618.2|696
1629897000000|2021-08-25 13:10:00|29650|29630|29647.7|29627.7|29652.7|29632.7|29642.8|29622.8|654
1629897300000|2021-08-25 13:15:00|29648.6|29628.6|29671.2|29651.2|29690.6|29654.7|29647.1|29627.1|564
1629897600000|2021-08-25 13:20:00|29671.3|29651.3|29665.4|29645.4|29672.9|29652.9|29662.2|29642.2|623
1629897900000|2021-08-25 13:25:00|29665.7|29645.7|29673.7|29653.7|29688.1|29655.7|29663.8|29637.7|637
1629898200000|2021-08-25 13:30:00|29673.6|29653.6|29679.6|29659.6|29680.5|29660.5|29669.6|29649.6|762
1629898500000|2021-08-25 13:35:00|29677.6|29657.6|29682.3|29662.3|29693.7|29666.2|29676.5|29643.7|715
1629898800000|2021-08-25 13:40:00|29682.5|29662.5|29682.7|29662.7|29716.7|29683.5|29678.6|29657.9|820
1629899100000|2021-08-25 13:45:00|29682.6|29662.6|29695.3|29675.3|29709.6|29676.4|29678.6|29646.8|683
1629899400000|2021-08-25 13:50:00|29695.2|29675.2|29688.1|29668.1|29701.4|29681.4|29688.1|29668.1|725
1629899700000|2021-08-25 13:55:00|29688.7|29668.7|29649.2|29629.2|29690.7|29670.7|29641.4|29607.7|845
1629900000000|2021-08-25 14:00:00|29648.4|29628.4|29606|29586|29651.2|29631.2|29600.2|29568.1|841
1629900300000|2021-08-25 14:05:00|29606.4|29586.4|29615.7|29595.7|29636.3|29601.1|29597.9|29577.9|818
1629900600000|2021-08-25 14:10:00|29615.4|29595.4|29623.1|29603.1|29637.8|29605|29612.8|29582.9|694
1629900900000|2021-08-25 14:15:00|29623.2|29603.2|29620.6|29600.6|29624.8|29604.8|29612.6|29592.6|642
1629901200000|2021-08-25 14:20:00|29619.6|29599.6|29603.6|29583.6|29639.4|29607.9|29601.7|29566|650
1629901500000|2021-08-25 14:25:00|29603.9|29583.9|29605.7|29585.7|29624.5|29598.7|29588|29559.5|758
1629901800000|2021-08-25 14:30:00|29604.9|29584.9|29619.2|29599.2|29638.6|29604.5|29603.6|29570.7|781
1629902100000|2021-08-25 14:35:00|29618.8|29598.8|29603.3|29583.3|29638.9|29604|29599.3|29579.3|853
1629902400000|2021-08-25 14:40:00|29603.2|29583.2|29613.8|29593.8|29632.5|29599.9|29602|29568.7|755
1629902700000|2021-08-25 14:45:00|29614.3|29594.3|29599.5|29579.5|29640.1|29605.7|29597.7|29562.1|768
1629903000000|2021-08-25 14:50:00|29599.4|29579.4|29606.7|29586.7|29619.7|29588.6|29595|29560.8|663
1629903300000|2021-08-25 14:55:00|29607.2|29587.2|29615.2|29595.2|29631.2|29597.3|29602|29571.2|781
1629903600000|2021-08-25 15:00:00|29613.7|29593.7|29616.5|29596.5|29635.1|29600.4|29601.2|29572.8|764
1629903900000|2021-08-25 15:05:00|29616.9|29596.9|29613.5|29593.5|29636.3|29602|29609.9|29577.4|661
1629904200000|2021-08-25 15:10:00|29613.7|29593.7|29615.8|29595.8|29636.6|29605|29613.2|29584.3|636
1629904500000|2021-08-25 15:15:00|29616.2|29596.2|29629|29609|29629.4|29609.4|29616.2|29596.2|544
1629904800000|2021-08-25 15:20:00|29629.1|29609.1|29625.1|29605.1|29630|29610|29618.4|29598.4|563
1629905100000|2021-08-25 15:25:00|29625.3|29605.3|29623.2|29603.2|29632.7|29612.7|29618.7|29598.7|611
1629905400000|2021-08-25 15:30:00|29623.7|29603.7|29611.4|29591.4|29631|29606.1|29608.4|29578.3|608
1629905700000|2021-08-25 15:35:00|29611|29591|29625.3|29605.3|29639|29606.5|29610.6|29577.7|539
1629906000000|2021-08-25 15:40:00|29625.4|29605.4|29618.1|29598.1|29652.4|29610.4|29612.7|29580.6|512
1629906300000|2021-08-25 15:45:00|29618.6|29598.6|29611.1|29591.1|29636.2|29602.9|29611.1|29576.2|453
1629906600000|2021-08-25 15:50:00|29623.4|29573.4|29625.5|29575.5|29628.4|29593.8|29599.7|29564.1|643
1629906900000|2021-08-25 15:55:00|29624.3|29574.3|29608.4|29588.4|29627|29589.2|29600.6|29564.9|645
1629907200000|2021-08-25 16:00:00|29608.1|29588.1|29621.2|29571.2|29634|29597|29604.8|29569.9|606
1629907500000|2021-08-25 16:05:00|29621.9|29571.9|29605.1|29585.1|29625.8|29590.8|29604|29569.6|544
1629907800000|2021-08-25 16:10:00|29605.5|29585.5|29601.1|29581.1|29622.1|29588.2|29598.1|29563.2|560
1629908100000|2021-08-25 16:15:00|29600.7|29580.7|29616.8|29566.8|29621.8|29585|29600.4|29564.5|659
1629908400000|2021-08-25 16:20:00|29617.1|29567.1|29608.5|29588.5|29623.7|29588.9|29601.6|29566|521
1629908700000|2021-08-25 16:25:00|29608.2|29588.2|29624.5|29574.5|29631.8|29597.1|29606|29568.3|524
1629909000000|2021-08-25 16:30:00|29624.4|29574.4|29617.9|29567.9|29626|29590.6|29603.9|29564.2|606
1629909300000|2021-08-25 16:35:00|29619.7|29569.7|29614.4|29594.4|29634.5|29595.4|29599.6|29564.4|738
1629909600000|2021-08-25 16:40:00|29614.9|29594.9|29633.7|29583.7|29639.8|29595.2|29603.4|29567.6|594
1629909900000|2021-08-25 16:45:00|29633.3|29583.3|29638.4|29588.4|29640.6|29590.6|29631.4|29581.4|478
1629910200000|2021-08-25 16:50:00|29637.8|29587.8|29639.2|29589.2|29642.4|29592.4|29635.5|29585.5|435
1629910500000|2021-08-25 16:55:00|29639.4|29589.4|29629.1|29579.1|29645.5|29595.5|29628.8|29578.8|499
1629910800000|2021-08-25 17:00:00|29630.9|29580.9|29636|29586|29649.9|29599.9|29627.1|29577.1|784
1629911100000|2021-08-25 17:05:00|29636.1|29586.1|29663.2|29613.2|29666.1|29616.1|29629.2|29579.2|841
1629911400000|2021-08-25 17:10:00|29663.3|29613.3|29669.8|29619.8|29677.1|29627.1|29658.6|29608.6|792
1629911700000|2021-08-25 17:15:00|29671.5|29621.5|29671.3|29621.3|29676.7|29626.7|29663|29613|642
1629912000000|2021-08-25 17:20:00|29670.7|29620.7|29672.5|29622.5|29675.7|29625.7|29665.8|29615.8|521
1629912300000|2021-08-25 17:25:00|29673.5|29623.5|29665.7|29615.7|29673.6|29623.6|29663.5|29613.5|566
1629912600000|2021-08-25 17:30:00|29665.4|29615.4|29661.8|29611.8|29669.9|29619.9|29661.7|29611.7|522
1629912900000|2021-08-25 17:35:00|29662.1|29612.1|29660|29610|29665.2|29615.2|29658.7|29608.7|419
1629913200000|2021-08-25 17:40:00|29660.6|29610.6|29657.3|29607.3|29661.7|29611.7|29653.6|29603.6|532
1629913500000|2021-08-25 17:45:00|29656.5|29606.5|29652.2|29602.2|29663.4|29618.5|29635.9|29601.4|564
1629913800000|2021-08-25 17:50:00|29653.4|29603.4|29662.8|29612.8|29665.7|29629.3|29649.2|29601.3|436
1629914100000|2021-08-25 17:55:00|29662.6|29612.6|29658.5|29608.5|29667.8|29631|29646.3|29608.4|419
1629914400000|2021-08-25 18:00:00|29655.6|29605.6|29651.3|29601.3|29664.7|29626.4|29635.3|29594|589
1629914700000|2021-08-25 18:05:00|29651.6|29601.6|29648.1|29598.1|29652.7|29602.7|29645.2|29595.2|458
1629915000000|2021-08-25 18:10:00|29648|29598|29627.4|29577.4|29653.6|29603.6|29616.7|29566.7|748
1629915300000|2021-08-25 18:15:00|29627.5|29577.5|29627.7|29607.7|29647.4|29611.9|29626.4|29576.4|590
1629915600000|2021-08-25 18:20:00|29628.2|29608.2|29629.1|29609.1|29643.8|29609.1|29621.4|29588.2|495
1629915900000|2021-08-25 18:25:00|29630.1|29610.1|29625.2|29605.2|29646.6|29610.1|29624.9|29589|444
1629916200000|2021-08-25 18:30:00|29625.5|29605.5|29625|29605|29628.9|29608.9|29621.8|29601.8|432
1629916500000|2021-08-25 18:35:00|29624.2|29604.2|29625.4|29605.4|29628.2|29608.2|29622.4|29602.4|410
1629916800000|2021-08-25 18:40:00|29625.5|29605.5|29620.4|29600.4|29628.3|29608.3|29618.4|29598.4|460
1629917100000|2021-08-25 18:45:00|29621.7|29601.7|29629.1|29609.1|29645.5|29610.8|29618.2|29588.3|468
1629917400000|2021-08-25 18:50:00|29629|29609|29628.6|29608.6|29642.4|29610.2|29624.2|29590.4|459
1629917700000|2021-08-25 18:55:00|29627.6|29607.6|29629.2|29609.2|29641|29610.8|29620.6|29586.2|560
1629918000000|2021-08-25 19:00:00|29629.1|29609.1|29626.8|29606.8|29644.4|29610.7|29626.6|29591.7|463
1629918300000|2021-08-25 19:05:00|29627.1|29607.1|29633.7|29613.7|29650.8|29615.5|29626.3|29592.9|431
1629918600000|2021-08-25 19:10:00|29634.4|29614.4|29637.7|29617.7|29655.1|29619.8|29633.1|29598.9|430
1629918900000|2021-08-25 19:15:00|29637.8|29617.8|29639.3|29619.3|29654.8|29620|29634.9|29601.9|409
1629919200000|2021-08-25 19:20:00|29639.2|29619.2|29636.4|29616.4|29639.8|29619.8|29634.5|29614.5|330
1629919500000|2021-08-25 19:25:00|29636.6|29616.6|29667.2|29617.2|29669.7|29625.6|29635.3|29612.8|295
1629919800000|2021-08-25 19:30:00|29667.5|29617.5|29666.9|29616.9|29669.6|29633.2|29649.8|29614.9|386
1629920100000|2021-08-25 19:35:00|29667.1|29617.1|29660.9|29610.9|29671.4|29621.4|29658|29608|509
1629920400000|2021-08-25 19:40:00|29661|29611|29662.3|29612.3|29664|29614|29659.6|29609.6|354
1629920700000|2021-08-25 19:45:00|29660.9|29610.9|29658|29608|29663.7|29613.7|29655.5|29605.5|453
1629921000000|2021-08-25 19:50:00|29657.1|29607.1|29652.1|29602.1|29660.3|29610.3|29651.1|29601.1|604
1629921300000|2021-08-25 19:55:00|29651.8|29601.8|29624.4|29566.3|29653|29607.4|29620.1|29563.7|725
1629921600000|2021-08-25 20:00:00|29630.3|29566|29626.5|29576.5|29635.4|29579.9|29616.1|29560.9|522
1629921900000|2021-08-25 20:05:00|29625.9|29575.9|29623|29573|29628|29578|29621.9|29571.9|274
1629922200000|2021-08-25 20:10:00|29623.3|29573.3|29623.4|29573.4|29625.8|29575.8|29621.6|29571.6|194
1629922500000|2021-08-25 20:15:00|29623.1|29573.1|29624.9|29574.9|29630.5|29580.5|29619.5|29569.5|495
1629922800000|2021-08-25 20:20:00|29624.3|29574.3|29618.2|29568.2|29629|29579|29617.2|29567.2|320
1629923100000|2021-08-25 20:25:00|29618|29568|29616.6|29566.6|29630.9|29577.8|29610.8|29560.5|474
1629923400000|2021-08-25 20:30:00|29617.8|29567.8|29619.2|29569.2|29632.1|29576.1|29614.2|29564.2|359
1629923700000|2021-08-25 20:35:00|29619.5|29569.5|29618.2|29568.2|29623.5|29573.5|29614.4|29564.4|240
1629924000000|2021-08-25 20:40:00|29617.9|29567.9|29617.9|29567.9|29640.2|29579.3|29615|29565|400
1629924300000|2021-08-25 20:45:00|29618.2|29568.2|29612.3|29562.3|29640|29575.7|29612.2|29562.2|317
1629924600000|2021-08-25 20:50:00|29613.5|29563.5|29629.8|29579|29645.5|29579|29613.5|29558.8|388
1629924900000|2021-08-25 20:55:00|29641.2|29573.8|29631.7|29563|29655.8|29582.5|29618.9|29550.6|412
1629925200000|2021-08-25 21:00:00|29631.9|29562.2|29655.8|29562|29662.2|29565.3|29631.9|29554|49
1629925500000|2021-08-25 21:05:00|29653.7|29561.6|29659.3|29570|29671.7|29575|29650|29554.3|114
1629925800000|2021-08-25 21:10:00|29661.4|29568|29652.2|29568.7|29666.8|29576|29650.3|29558.7|195
1629926100000|2021-08-25 21:15:00|29653.4|29568.6|29653.6|29558|29666.9|29572.3|29634.4|29540.4|135
1629926400000|2021-08-25 21:20:00|29634.7|29557.1|29650.2|29560.6|29664.2|29564.5|29634.7|29552.7|111
1629926700000|2021-08-25 21:25:00|29652.6|29559.2|29653|29556.6|29680.9|29599.9|29648.4|29549.3|118
1629927000000|2021-08-25 21:30:00|29651.9|29557.8|29645.9|29568.2|29684.9|29595.8|29642.8|29556.8|204
1629927300000|2021-08-25 21:35:00|29645.3|29569.3|29639.9|29568.7|29679.8|29596.2|29639.7|29557.7|159
1629927600000|2021-08-25 21:40:00|29648.3|29560.8|29658.3|29559.2|29681.2|29590|29640.8|29555.6|236
1629927900000|2021-08-25 21:45:00|29656.3|29564.3|29654.1|29587.7|29683.8|29596.7|29641.2|29556|285
1629928200000|2021-08-25 21:50:00|29653.4|29590.2|29670.5|29572.9|29682|29594.1|29642.1|29561|319
1629928500000|2021-08-25 21:55:00|29668.8|29570.8|29660.3|29553.3|29693.2|29594.9|29643.7|29553.3|253
1629928800000|2021-08-25 22:00:00|29673.2|29566.2|29634.3|29577.9|29677.2|29602|29631.7|29557.1|324
1629929100000|2021-08-25 22:05:00|29633.7|29577.4|29634.8|29581|29655.6|29590.3|29633.5|29565.6|219
1629929400000|2021-08-25 22:10:00|29644.6|29574.6|29636.6|29581.2|29653.4|29581.4|29634.8|29572.3|190
1629929700000|2021-08-25 22:15:00|29645.5|29574.2|29646.9|29574.4|29652.3|29581.3|29636.4|29569|154
1629930000000|2021-08-25 22:20:00|29648.3|29574.3|29645.3|29577.2|29653.1|29582.6|29637.3|29570.3|192
1629930300000|2021-08-25 22:25:00|29646.1|29577.1|29639.1|29575.4|29650.9|29582.6|29636.6|29573.9|249
1629930600000|2021-08-25 22:30:00|29646.6|29576.2|29642.9|29573.5|29652.3|29580|29636.1|29571.7|304
1629930900000|2021-08-25 22:35:00|29643.7|29573.7|29638.2|29570|29650.7|29578.3|29631.8|29565.1|299
1629931200000|2021-08-25 22:40:00|29635.1|29573.4|29633|29577.4|29638.8|29577.8|29631.5|29566.7|166
1629931500000|2021-08-25 22:45:00|29646.3|29573.1|29633.4|29578|29646.8|29578|29631.6|29569.4|163
1629931800000|2021-08-25 22:50:00|29637.9|29570|29644.9|29573.8|29649.6|29579.3|29633.2|29570|122
1629932100000|2021-08-25 22:55:00|29644.5|29574.3|29648.3|29576.6|29652.9|29582.7|29634|29571|236
1629932400000|2021-08-25 23:00:00|29643.3|29574.3|29635.1|29575.3|29654.1|29579.6|29635.1|29572.3|315
1629932700000|2021-08-25 23:05:00|29637.9|29574.4|29645.6|29575.5|29652|29577.8|29633.2|29572.7|204
1629933000000|2021-08-25 23:10:00|29643|29575.6|29644.9|29575.5|29646.5|29579|29633.5|29572.7|245
1629933300000|2021-08-25 23:15:00|29645.3|29575.4|29638.8|29571|29656.5|29577.8|29633.6|29568.1|200
1629933600000|2021-08-25 23:20:00|29640.3|29568.9|29634.6|29575.8|29648.8|29578|29633.8|29568.3|214
1629933900000|2021-08-25 23:25:00|29633.6|29577.8|29637.1|29570.4|29647.5|29577.8|29632|29567|230
1629934200000|2021-08-25 23:30:00|29636.8|29570.9|29641.4|29571.3|29646.9|29577.3|29632.3|29567.8|221
1629934500000|2021-08-25 23:35:00|29641.8|29571|29639.6|29573|29646|29574.7|29631.3|29566|239
1629934800000|2021-08-25 23:40:00|29640.2|29572.8|29640|29574.4|29646.5|29576|29630.4|29568.9|241
1629935100000|2021-08-25 23:45:00|29638.6|29574.5|29638.7|29575.8|29649.3|29580|29635.1|29569.1|295
1629935400000|2021-08-25 23:50:00|29636.6|29578.4|29632.4|29575.2|29643.2|29579.9|29630.1|29568.6|284
1629935700000|2021-08-25 23:55:00|29630.8|29576.7|29629.6|29568.5|29634|29576.7|29625.7|29565|282
1629936000000|2021-08-26 00:00:00|29628.5|29568.4|29625.2|29573.8|29632.1|29577.3|29622.7|29566|410
1629936300000|2021-08-26 00:05:00|29624.6|29574.6|29626.7|29576.7|29627.1|29577.1|29619.9|29568.2|254
1629936600000|2021-08-26 00:10:00|29626.5|29576.5|29627|29577|29630.5|29577.4|29624.2|29573.9|171
1629936900000|2021-08-26 00:15:00|29627.5|29577.5|29630.8|29580.8|29642|29585.4|29626.6|29573.4|386
1629937200000|2021-08-26 00:20:00|29631|29581|29636.6|29584.1|29645|29588.4|29629.7|29573|563
1629937500000|2021-08-26 00:25:00|29634.7|29584.7|29635|29585|29643.8|29589.5|29631.7|29575.6|556
1629937800000|2021-08-26 00:30:00|29635.5|29585.5|29636.5|29586.5|29641.1|29590.7|29632.6|29582.6|465
1629938100000|2021-08-26 00:35:00|29636.2|29586.2|29640|29590|29643.4|29592.7|29636|29584|423
1629938400000|2021-08-26 00:40:00|29639.8|29589.8|29638.8|29588.8|29642.3|29592.3|29634.5|29584.5|378
1629938700000|2021-08-26 00:45:00|29639.5|29589.5|29638.4|29588.4|29641.3|29591.3|29634.8|29584.8|329
1629939000000|2021-08-26 00:50:00|29638|29588|29641.1|29589|29641.5|29591.5|29632.3|29580|455
1629939300000|2021-08-26 00:55:00|29641.2|29589.3|29640.3|29590.3|29646.9|29592.5|29634.9|29584.9|416
1629939600000|2021-08-26 01:00:00|29640.5|29590.5|29642.7|29592.7|29645.2|29595.2|29638|29588|451
1629939900000|2021-08-26 01:05:00|29642.9|29592.9|29650.4|29600.4|29650.4|29600.4|29640.6|29590.6|344
1629940200000|2021-08-26 01:10:00|29650.3|29600.3|29647.9|29597.9|29651.1|29601.1|29643.7|29593.7|397
1629940500000|2021-08-26 01:15:00|29647.7|29597.7|29643|29593|29652.2|29602.2|29642.5|29592.5|422
1629940800000|2021-08-26 01:20:00|29642.9|29592.9|29647.2|29597.2|29651.1|29601.1|29642.5|29592.5|418
1629941100000|2021-08-26 01:25:00|29647.5|29597.5|29645.6|29595.6|29650.1|29600.1|29642.5|29592.5|430
1629941400000|2021-08-26 01:30:00|29645.4|29595.4|29641.8|29591.8|29648.9|29598.9|29641.3|29591.3|363
1629941700000|2021-08-26 01:35:00|29640.4|29590.4|29646.2|29596.2|29648.4|29598.4|29640.1|29590.1|293
1629942000000|2021-08-26 01:40:00|29646.3|29596.3|29647.6|29597.6|29649.8|29599.8|29644.1|29594.1|294
1629942300000|2021-08-26 01:45:00|29647.7|29597.7|29639.7|29589.7|29650.2|29600.2|29637|29587|299
1629942600000|2021-08-26 01:50:00|29640.1|29590.1|29637.6|29587.6|29642.2|29592.2|29635.1|29585.1|284
1629942900000|2021-08-26 01:55:00|29637.8|29587.8|29640.6|29590.6|29644.7|29594.7|29636.1|29586.1|330
1629943200000|2021-08-26 02:00:00|29641|29591|29644.1|29594.1|29646.6|29596.6|29639.4|29589.4|316
1629943500000|2021-08-26 02:05:00|29644|29594|29645.2|29595.2|29647.1|29597.1|29641|29591|315
1629943800000|2021-08-26 02:10:00|29645.1|29595.1|29643.9|29593.9|29646.1|29596.1|29641.5|29591.5|293
1629944100000|2021-08-26 02:15:00|29643.8|29593.8|29645.8|29595.8|29648.2|29598.2|29643.5|29593.5|377
1629944400000|2021-08-26 02:20:00|29646.1|29596.1|29645.3|29595.3|29648.9|29598.9|29643|29593|311
1629944700000|2021-08-26 02:25:00|29645.9|29595.9|29648.3|29598.3|29649.4|29599.4|29644.9|29594.9|297
1629945000000|2021-08-26 02:30:00|29648.2|29598.2|29642.9|29592.9|29649.4|29599.4|29642|29592|304
1629945300000|2021-08-26 02:35:00|29644|29594|29644|29594|29648.9|29598.9|29641.1|29591.1|319
1629945600000|2021-08-26 02:40:00|29643.8|29593.8|29645.1|29595.1|29649.4|29599.4|29642.1|29592.1|317
1629945900000|2021-08-26 02:45:00|29645.3|29595.3|29645|29595|29649.7|29599.7|29643.5|29593.5|296
1629946200000|2021-08-26 02:50:00|29645.1|29595.1|29646.6|29596.6|29648.8|29598.8|29642.2|29592.2|251
1629946500000|2021-08-26 02:55:00|29646|29596|29645.2|29595.2|29648.3|29598.3|29641.6|29591.6|358
1629946800000|2021-08-26 03:00:00|29644.7|29594.7|29644.3|29594.3|29648.6|29598.6|29642.6|29592.6|306
1629947100000|2021-08-26 03:05:00|29643.9|29593.9|29646.5|29596.5|29648.4|29598.4|29642.1|29592.1|314
1629947400000|2021-08-26 03:10:00|29646.2|29596.2|29646.9|29596.9|29648.5|29598.5|29642|29592|295
1629947700000|2021-08-26 03:15:00|29646.8|29596.8|29643|29593|29648.6|29598.6|29640.6|29590.6|251
1629948000000|2021-08-26 03:20:00|29643.1|29593.1|29647.1|29597.1|29648.4|29598.4|29643.1|29593.1|244
1629948300000|2021-08-26 03:25:00|29647.4|29597.4|29647|29597|29648.9|29598.9|29644.9|29594.9|269
1629948600000|2021-08-26 03:30:00|29646.8|29596.8|29650.2|29600.2|29652.6|29602.6|29645.3|29595.3|275
1629948900000|2021-08-26 03:35:00|29650.1|29600.1|29647.4|29597.4|29654|29603.8|29646.8|29596|286
1629949200000|2021-08-26 03:40:00|29647.2|29597.2|29649.5|29599.5|29652|29600.7|29644.4|29594.4|247
1629949500000|2021-08-26 03:45:00|29649.2|29599.2|29651.8|29601.8|29653|29602.2|29644.6|29594.6|215
1629949800000|2021-08-26 03:50:00|29649.1|29599.1|29652.3|29602.3|29653|29603|29645.1|29595.1|256
1629950100000|2021-08-26 03:55:00|29652.1|29602.1|29647|29597|29654.7|29604.7|29644.8|29594.8|266
1629950400000|2021-08-26 04:00:00|29647.3|29597.3|29648.8|29598.8|29650.7|29600.7|29645.4|29595.4|244
1629950700000|2021-08-26 04:05:00|29648.6|29598.6|29646.2|29596.2|29652.5|29602.5|29643.8|29593.8|239
1629951000000|2021-08-26 04:10:00|29646.1|29596.1|29645|29595|29649.5|29599.5|29643.4|29593.4|238
1629951300000|2021-08-26 04:15:00|29645.8|29595.8|29641.2|29591.2|29646.3|29596.3|29640.7|29590.7|255
1629951600000|2021-08-26 04:20:00|29641|29591|29643.1|29593.1|29645.3|29595.3|29640.2|29590.2|185
1629951900000|2021-08-26 04:25:00|29644.3|29594.3|29643.9|29593.9|29647.5|29597.5|29641.9|29591.9|248
1629952200000|2021-08-26 04:30:00|29644.1|29594.1|29641.9|29591.9|29647.2|29597.2|29638|29588|273
1629952500000|2021-08-26 04:35:00|29642.8|29592.8|29640.1|29590.1|29643.7|29593.7|29636.6|29586.6|250
1629952800000|2021-08-26 04:40:00|29639.5|29589.5|29639|29589|29641.2|29591.2|29633.6|29583.6|232
1629953100000|2021-08-26 04:45:00|29637.3|29587.3|29641.5|29591.5|29643.5|29593.5|29636.2|29586.2|273
1629953400000|2021-08-26 04:50:00|29641.8|29591.8|29641.1|29591.1|29643.1|29593.1|29638.1|29588.1|224
1629953700000|2021-08-26 04:55:00|29641.3|29591.3|29643.4|29593.4|29646.6|29596.6|29639.4|29589.4|351
1629954000000|2021-08-26 05:00:00|29644.7|29594.7|29645.3|29595.3|29646.5|29596.5|29638.6|29588.6|271
1629954300000|2021-08-26 05:05:00|29643.7|29593.7|29644.3|29594.3|29649.1|29599.1|29640.3|29590.3|281
1629954600000|2021-08-26 05:10:00|29643.5|29593.5|29644.3|29594.3|29648|29598|29638.3|29588.3|235
1629954900000|2021-08-26 05:15:00|29644|29594|29642|29592|29645.8|29595.8|29638.7|29588.7|205
1629955200000|2021-08-26 05:20:00|29641.3|29591.3|29640.2|29590.2|29643|29593|29635.2|29585.2|288
1629955500000|2021-08-26 05:25:00|29640|29590|29637|29587|29642.4|29592.4|29636.3|29586.3|252
1629955800000|2021-08-26 05:30:00|29636.9|29586.9|29636.8|29586.8|29640.3|29590.3|29632.5|29582.5|255
1629956100000|2021-08-26 05:35:00|29636.2|29586.2|29633.5|29583.5|29637.8|29587.8|29630.8|29580.8|276
1629956400000|2021-08-26 05:40:00|29632.5|29582.5|29637.6|29587.6|29637.8|29587.8|29627.6|29577.6|323
1629956700000|2021-08-26 05:45:00|29637.4|29587.4|29633.8|29583.8|29639|29589|29629.7|29579.7|311
1629957000000|2021-08-26 05:50:00|29633.7|29583.7|29633.2|29583.2|29638.1|29588.1|29630|29580|326
1629957300000|2021-08-26 05:55:00|29632.9|29582.9|29641|29591|29643.2|29593.2|29628.8|29578.8|468
1629957600000|2021-08-26 06:00:00|29641.1|29591.1|29638.8|29588.8|29644.2|29607.6|29621.3|29584.5|679
1629957900000|2021-08-26 06:05:00|29639.1|29589.1|29637.9|29587.9|29645.5|29602.4|29622.4|29583.8|453
1629958200000|2021-08-26 06:10:00|29638.3|29588.3|29627.1|29577.1|29638.3|29588.3|29624.5|29574.5|557
1629958500000|2021-08-26 06:15:00|29627.3|29577.3|29629.3|29579.3|29632.6|29582.6|29625.5|29575.5|460
1629958800000|2021-08-26 06:20:00|29629.6|29579.6|29634.2|29584.2|29636.4|29586.4|29628.8|29578.8|448
1629959100000|2021-08-26 06:25:00|29633.9|29583.9|29634.6|29584.6|29640.6|29603.7|29619.5|29583.6|517
1629959400000|2021-08-26 06:30:00|29634.8|29584.8|29617.1|29597.1|29637.1|29599.1|29614.3|29578.1|566
1629959700000|2021-08-26 06:35:00|29617.6|29597.6|29619.5|29599.5|29624.3|29604.3|29614.5|29594.5|479
1629960000000|2021-08-26 06:40:00|29619.6|29599.6|29625.1|29605.1|29627|29607|29618.6|29598.6|431
1629960300000|2021-08-26 06:45:00|29625.7|29605.7|29622.9|29602.9|29627.7|29607.7|29621.3|29601.3|494
1629960600000|2021-08-26 06:50:00|29622.8|29602.8|29630.2|29610.2|29632.1|29612.1|29622.4|29602.4|532
1629960900000|2021-08-26 06:55:00|29630.1|29610.1|29665.6|29615.6|29667.2|29632.4|29629.4|29608.4|664
1629961200000|2021-08-26 07:00:00|29650.4|29630.4|29631.4|29581.4|29666.8|29632.2|29622.4|29574|722
1629961500000|2021-08-26 07:05:00|29630.9|29580.9|29611.1|29591.1|29633.2|29593.8|29603.2|29569.1|826
1629961800000|2021-08-26 07:10:00|29626|29576|29617.5|29597.5|29634.3|29599.6|29606.3|29572.4|762
1629962100000|2021-08-26 07:15:00|29617.4|29597.4|29621.2|29601.2|29636.8|29601.2|29614.1|29577.3|676
1629962400000|2021-08-26 07:20:00|29620.7|29600.7|29644.1|29594.1|29648.3|29606|29614.2|29583.5|691
1629962700000|2021-08-26 07:25:00|29642.6|29592.6|29631.2|29581.2|29643.2|29611.8|29615.8|29579.2|783
1629963000000|2021-08-26 07:30:00|29631|29581|29609.1|29589.1|29637.3|29601.7|29608|29575.9|770
1629963300000|2021-08-26 07:35:00|29608.4|29588.4|29596.7|29576.7|29609.1|29589.1|29590.5|29570.5|897
1629963600000|2021-08-26 07:40:00|29596.8|29576.8|29607.8|29587.8|29626.5|29590.7|29596.5|29562.5|644
1629963900000|2021-08-26 07:45:00|29607.4|29587.4|29615.3|29595.3|29638.4|29608.3|29605.8|29571.9|760
1629964200000|2021-08-26 07:50:00|29614.7|29594.7|29622.6|29602.6|29630.6|29610.6|29614.2|29594.2|669
1629964500000|2021-08-26 07:55:00|29622.7|29602.7|29612.6|29592.6|29634|29602.7|29609.5|29574|798
1629964800000|2021-08-26 08:00:00|29612|29592|29650|29600|29652.8|29617.9|29612|29580|772
1629965100000|2021-08-26 08:05:00|29635|29615|29646.3|29626.3|29670.3|29634.1|29630.2|29598.5|760
1629965400000|2021-08-26 08:10:00|29646|29626|29640|29620|29664.1|29637.7|29632.1|29598|697
1629965700000|2021-08-26 08:15:00|29640.2|29620.2|29630.9|29610.9|29646.8|29620.8|29624.3|29589.4|645
1629966000000|2021-08-26 08:20:00|29630.8|29610.8|29631.6|29611.6|29647.2|29612.5|29627.1|29595.9|524
1629966300000|2021-08-26 08:25:00|29631.7|29611.7|29650|29630|29653.9|29633.9|29630.5|29610.5|662
1629966600000|2021-08-26 08:30:00|29649.7|29629.7|29645.6|29625.6|29656.2|29636.2|29641.6|29621.6|542
1629966900000|2021-08-26 08:35:00|29645.3|29625.3|29645.7|29625.7|29653.1|29633.1|29644.8|29624.8|697
1629967200000|2021-08-26 08:40:00|29645.9|29625.9|29651.1|29631.1|29652.9|29632.9|29643.4|29623.4|608
1629967500000|2021-08-26 08:45:00|29651|29631|29660.3|29640.3|29661|29641|29638.8|29618.8|641
1629967800000|2021-08-26 08:50:00|29660.6|29640.6|29665.6|29645.6|29685.6|29650.1|29657.4|29624.8|588
1629968100000|2021-08-26 08:55:00|29665.7|29645.7|29676.1|29656.1|29680.9|29660.9|29665.4|29645.4|606
1629968400000|2021-08-26 09:00:00|29676.3|29656.3|29669.2|29649.2|29678.2|29658.2|29665.7|29645.7|653
1629968700000|2021-08-26 09:05:00|29669.9|29649.9|29654.2|29634.2|29686.2|29666.2|29648.2|29622.9|760
1629969000000|2021-08-26 09:10:00|29654.1|29634.1|29671|29651|29671|29651|29649|29629|568
1629969300000|2021-08-26 09:15:00|29671.1|29651.1|29689.2|29669.2|29690.5|29670.5|29669.9|29649.9|610
1629969600000|2021-08-26 09:20:00|29689.6|29669.6|29681.4|29661.4|29693.9|29673.9|29679.9|29659.9|523
1629969900000|2021-08-26 09:25:00|29681.3|29661.3|29674.7|29654.7|29684.8|29664.8|29669.3|29649.3|719
1629970200000|2021-08-26 09:30:00|29674.9|29654.9|29652.5|29632.5|29675.3|29655.3|29648.9|29628.9|669
1629970500000|2021-08-26 09:35:00|29652.3|29632.3|29642.8|29622.8|29667.2|29645.5|29640.6|29608.6|618
1629970800000|2021-08-26 09:40:00|29641.8|29621.8|29651.2|29631.2|29651.9|29631.9|29637.3|29617.3|487
1629971100000|2021-08-26 09:45:00|29651.3|29631.3|29659.9|29639.9|29661.7|29641.7|29649.6|29629.6|531
1629971400000|2021-08-26 09:50:00|29659.2|29639.2|29654.7|29634.7|29659.7|29639.7|29653.6|29633.6|418
1629971700000|2021-08-26 09:55:00|29654.3|29634.3|29637.1|29617.1|29659.8|29639.7|29634.9|29608.4|503
1629972000000|2021-08-26 10:00:00|29636.9|29616.9|29632.3|29612.3|29651.6|29618.1|29629.5|29594.2|580
1629972300000|2021-08-26 10:05:00|29632.2|29612.2|29633.1|29613.1|29638.7|29618.7|29631.3|29611.3|511
1629972600000|2021-08-26 10:10:00|29633|29613|29620.1|29600.1|29644.9|29613.1|29613.6|29585|583
1629972900000|2021-08-26 10:15:00|29620|29600|29640.4|29620.4|29655.4|29622.1|29617.2|29597.2|538
1629973200000|2021-08-26 10:20:00|29640.5|29620.5|29649.2|29629.2|29649.3|29629.3|29638.9|29618.9|404
1629973500000|2021-08-26 10:25:00|29648.8|29628.8|29647.3|29627.3|29652.9|29632.9|29644.6|29624.6|355
1629973800000|2021-08-26 10:30:00|29647.2|29627.2|29650|29630|29651.8|29631.8|29645.2|29625.2|353
1629974100000|2021-08-26 10:35:00|29650.1|29630.1|29639.5|29619.5|29650.1|29630.1|29638.9|29618.9|474
1629974400000|2021-08-26 10:40:00|29639.4|29619.4|29644.2|29624.2|29648.1|29628.1|29637.6|29617.6|446
1629974700000|2021-08-26 10:45:00|29644.3|29624.3|29645.1|29625.1|29648.6|29628.6|29643.7|29623.7|497
1629975000000|2021-08-26 10:50:00|29645|29625|29649.5|29629.5|29667.4|29639.9|29641.5|29611.9|619
1629975300000|2021-08-26 10:55:00|29649.2|29629.2|29650.7|29630.7|29663.9|29630.7|29643.9|29610.7|603
1629975600000|2021-08-26 11:00:00|29650.3|29630.3|29648.6|29628.6|29665.3|29631.3|29646.3|29612.2|533
1629975900000|2021-08-26 11:05:00|29649.1|29629.1|29652.5|29632.5|29655|29635|29647.5|29627.5|603
1629976200000|2021-08-26 11:10:00|29651.8|29631.8|29655|29635|29656.1|29636.1|29648.7|29628.7|566
1629976500000|2021-08-26 11:15:00|29654.6|29634.6|29644.4|29624.4|29668.7|29634.7|29642|29610.5|564
1629976800000|2021-08-26 11:20:00|29645.6|29625.6|29642|29622|29659.6|29634|29637.7|29604|643
1629977100000|2021-08-26 11:25:00|29642.3|29622.3|29647.1|29627.1|29658.4|29629.3|29638|29608.4|514
1629977400000|2021-08-26 11:30:00|29647|29627|29676.8|29626.8|29676.8|29642.7|29646.4|29614.6|637
1629977700000|2021-08-26 11:35:00|29675.8|29625.8|29656.4|29636.4|29679|29646.4|29647.3|29614|646
1629978000000|2021-08-26 11:40:00|29656.3|29636.3|29653.6|29633.6|29672.1|29640.3|29652.9|29617.7|534
1629978300000|2021-08-26 11:45:00|29653.7|29633.7|29646.9|29626.9|29654.2|29634.2|29644.5|29624.5|552
1629978600000|2021-08-26 11:50:00|29647.2|29627.2|29648.5|29628.5|29650|29630|29644.5|29624.5|493
1629978900000|2021-08-26 11:55:00|29648.6|29628.6|29680.5|29630.5|29686|29652.7|29647.3|29626.5|773
1629979200000|2021-08-26 12:00:00|29681.3|29631.3|29688.7|29668.7|29700.7|29669.4|29665.9|29631.3|599
1629979500000|2021-08-26 12:05:00|29688.6|29668.6|29684.8|29664.8|29705.4|29673.5|29680.1|29653.9|512
1629979800000|2021-08-26 12:10:00|29684.7|29664.7|29688.6|29668.6|29693.8|29673.8|29682.7|29662.7|455
1629980100000|2021-08-26 12:15:00|29688.4|29668.4|29666.7|29646.7|29689.4|29669.4|29664.2|29632.9|472
1629980400000|2021-08-26 12:20:00|29666.9|29646.9|29672.5|29652.5|29676.5|29656.5|29666.6|29646.6|568
1629980700000|2021-08-26 12:25:00|29671.9|29651.9|29677.5|29627.5|29685.7|29659.3|29657|29627.5|636
1629981000000|2021-08-26 12:30:00|29677.3|29627.3|29651.5|29631.5|29679.1|29636.8|29645|29613.1|798
1629981300000|2021-08-26 12:35:00|29651.3|29631.3|29688|29668|29706.6|29674.6|29651.3|29631.3|944
1629981600000|2021-08-26 12:40:00|29688.7|29668.7|29684.2|29664.2|29710.7|29676|29669.6|29634.7|930
1629981900000|2021-08-26 12:45:00|29684.7|29664.7|29677|29657|29702.5|29676.7|29675.1|29652.4|790
1629982200000|2021-08-26 12:50:00|29676.9|29656.9|29689|29669|29719.5|29680.9|29672.3|29638.2|757
1629982500000|2021-08-26 12:55:00|29688.9|29668.9|29694.7|29674.7|29710.7|29675.9|29683.4|29660.2|705
1629982800000|2021-08-26 13:00:00|29695.1|29675.1|29687.2|29667.2|29701.8|29676.8|29675.5|29644.8|712
1629983100000|2021-08-26 13:05:00|29686.8|29666.8|29691.1|29671.1|29698.6|29678.6|29686.1|29666.1|786
1629983400000|2021-08-26 13:10:00|29691.9|29671.9|29690.5|29670.5|29721.9|29691.2|29690.2|29655.1|748
1629983700000|2021-08-26 13:15:00|29690|29670|29695.3|29675.3|29707.4|29681.8|29684.2|29657.4|722
1629984000000|2021-08-26 13:20:00|29695.4|29675.4|29708.2|29688.2|29719.5|29691.6|29694|29667.2|753
1629984300000|2021-08-26 13:25:00|29707.1|29687.1|29675.9|29655.9|29707.1|29687.1|29674.2|29641.5|786
1629984600000|2021-08-26 13:30:00|29675.8|29655.8|29672.8|29652.8|29680.1|29660.1|29666.5|29646.5|814
1629984900000|2021-08-26 13:35:00|29672.9|29652.9|29681.2|29661.2|29693.7|29668.5|29672.8|29643.7|734
1629985200000|2021-08-26 13:40:00|29680.9|29660.9|29668.6|29648.6|29699.6|29669.6|29662.3|29627.9|807
1629985500000|2021-08-26 13:45:00|29668.7|29648.7|29675|29655|29675.3|29655.3|29662.8|29642.8|699
1629985800000|2021-08-26 13:50:00|29675.1|29655.1|29677.6|29657.6|29682|29662|29668.6|29648.6|671
1629986100000|2021-08-26 13:55:00|29677.4|29657.4|29667.1|29647.1|29680.2|29660.2|29662.4|29642.4|772
1629986400000|2021-08-26 14:00:00|29668.9|29648.9|29671|29651|29685.7|29657.6|29666.4|29635.7|670
1629986700000|2021-08-26 14:05:00|29670.7|29650.7|29655.4|29635.4|29672.4|29652.4|29652.3|29632.3|698
1629987000000|2021-08-26 14:10:00|29655.5|29635.5|29598.4|29578.4|29656.5|29636.5|29592.3|29566.2|764
1629987300000|2021-08-26 14:15:00|29599.1|29579.1|29634.4|29614.4|29636|29616|29596.3|29576.3|908
1629987600000|2021-08-26 14:20:00|29634.5|29614.5|29643.1|29623.1|29646.8|29626.8|29634.1|29614.1|627
1629987900000|2021-08-26 14:25:00|29642.6|29622.6|29633.2|29613.2|29665.8|29632.9|29630.2|29610.2|745
1629988200000|2021-08-26 14:30:00|29632.8|29612.8|29650.6|29630.6|29660.9|29631.9|29623.8|29591.9|772
1629988500000|2021-08-26 14:35:00|29650.2|29630.2|29667.8|29647.8|29679.6|29647.9|29649.2|29628.4|777
1629988800000|2021-08-26 14:40:00|29667.3|29647.3|29668.2|29648.2|29691.1|29657.8|29659.4|29630.2|763
1629989100000|2021-08-26 14:45:00|29669|29649|29682.5|29662.5|29704.1|29671.8|29663.9|29632.7|835
1629989400000|2021-08-26 14:50:00|29682.8|29662.8|29702.6|29652.6|29704.4|29669.9|29666.3|29632.1|883
1629989700000|2021-08-26 14:55:00|29702.8|29652.8|29693.5|29673.5|29709.9|29679.6|29679|29651|840
1629990000000|2021-08-26 15:00:00|29693.2|29673.2|29685.7|29665.7|29705.9|29677.5|29674.5|29644|771
1629990300000|2021-08-26 15:05:00|29685.3|29665.3|29655.8|29635.8|29700.6|29666.6|29654.5|29623.9|662
1629990600000|2021-08-26 15:10:00|29655.7|29635.7|29660.6|29640.6|29679.6|29646.1|29649.4|29618.1|624
1629990900000|2021-08-26 15:15:00|29663.4|29643.4|29673.5|29623.5|29684.1|29645.6|29655.1|29621.2|584
1629991200000|2021-08-26 15:20:00|29673.8|29623.8|29689|29639|29696.1|29656.6|29657.4|29622.1|577
1629991500000|2021-08-26 15:25:00|29689.5|29639.5|29694.8|29644.8|29704.3|29654.3|29684.8|29634.8|877
1629991800000|2021-08-26 15:30:00|29691.8|29641.8|29695.3|29645.3|29713.2|29670|29668.7|29634|984
1629992100000|2021-08-26 15:35:00|29695.7|29645.7|29707.1|29657.1|29709.9|29669|29686.6|29636.6|919
1629992400000|2021-08-26 15:40:00|29705.8|29655.8|29696.6|29646.6|29715.2|29674.1|29682.8|29636.5|719
1629992700000|2021-08-26 15:45:00|29696.7|29646.7|29715.9|29665.9|29719.8|29669.8|29681.9|29645|894
1629993000000|2021-08-26 15:50:00|29716.8|29666.8|29707.6|29657.6|29720.1|29672.1|29675.6|29644.7|666
1629993300000|2021-08-26 15:55:00|29708.6|29658.6|29694.9|29644.9|29712.2|29662.2|29692.9|29642.9|709
1629993600000|2021-08-26 16:00:00|29694.7|29644.7|29698.2|29648.2|29702.4|29662|29682|29640.8|878
1629993900000|2021-08-26 16:05:00|29698.5|29648.5|29688.1|29638.1|29701.4|29661.5|29675.7|29633.4|844
1629994200000|2021-08-26 16:10:00|29688.4|29638.4|29696.6|29646.6|29704.6|29654.6|29686.8|29636.8|743
1629994500000|2021-08-26 16:15:00|29694.7|29644.7|29705.3|29655.3|29711.1|29669.4|29687.2|29638.6|788
1629994800000|2021-08-26 16:20:00|29705.7|29655.7|29693.2|29643.2|29707.9|29657.9|29691.2|29641.2|958
1629995100000|2021-08-26 16:25:00|29694.8|29644.8|29693.4|29643.4|29699.4|29649.4|29685.3|29635.3|906
1629995400000|2021-08-26 16:30:00|29693.5|29643.5|29686.2|29636.2|29698.1|29656.4|29675.4|29636.2|628
1629995700000|2021-08-26 16:35:00|29687.5|29637.5|29688.3|29638.3|29695.6|29655.2|29675.2|29632.7|686
1629996000000|2021-08-26 16:40:00|29688.6|29638.6|29689.3|29639.3|29700.1|29650.1|29683.7|29633.7|675
1629996300000|2021-08-26 16:45:00|29690|29640|29698.3|29648.3|29703.4|29653.4|29686.7|29636.7|646
1629996600000|2021-08-26 16:50:00|29698.4|29648.4|29686.4|29666.4|29710.9|29671.5|29684.7|29648.4|672
1629996900000|2021-08-26 16:55:00|29685.9|29665.9|29711.1|29661.1|29720.7|29670.7|29685.9|29644.5|952
1629997200000|2021-08-26 17:00:00|29710.4|29660.4|29738.8|29688.8|29741.3|29691.3|29708.3|29658.3|880
1629997500000|2021-08-26 17:05:00|29739.3|29689.3|29728|29678|29739.3|29689.3|29724.7|29674.7|585
1629997800000|2021-08-26 17:10:00|29726.6|29676.6|29730.1|29680.1|29732.1|29682.1|29725.1|29675.1|502
1629998100000|2021-08-26 17:15:00|29729.8|29679.8|29732.1|29682.1|29733.8|29683.8|29720.8|29670.8|526
1629998400000|2021-08-26 17:20:00|29733.2|29683.2|29734.9|29684.9|29738.5|29688.5|29730|29680|548
1629998700000|2021-08-26 17:25:00|29735|29685|29730.9|29680.9|29739.7|29689.7|29729.9|29679.9|583
1629999000000|2021-08-26 17:30:00|29730.8|29680.8|29728.7|29678.7|29732.7|29682.7|29716.7|29666.7|520
1629999300000|2021-08-26 17:35:00|29728.4|29678.4|29732|29682|29732.9|29682.9|29724.5|29674.5|372
1629999600000|2021-08-26 17:40:00|29731.6|29681.6|29729.5|29679.5|29734.3|29684.3|29727.4|29677.4|401
1629999900000|2021-08-26 17:45:00|29730.4|29680.4|29724.3|29674.3|29730.8|29680.8|29722.8|29672.8|388
1630000200000|2021-08-26 17:50:00|29724.1|29674.1|29726|29676|29728.4|29678.4|29722.5|29672.5|280
1630000500000|2021-08-26 17:55:00|29726.7|29676.7|29716.7|29666.7|29731.5|29681.5|29716.7|29666.7|402
1630000800000|2021-08-26 18:00:00|29716.4|29666.4|29719.3|29669.3|29720.1|29670.1|29710.8|29660.8|644
1630001100000|2021-08-26 18:05:00|29719.2|29669.2|29720|29670|29721.7|29671.7|29717|29667|535
1630001400000|2021-08-26 18:10:00|29719.6|29669.6|29723.8|29673.8|29726.7|29676.7|29718.4|29668.4|466
1630001700000|2021-08-26 18:15:00|29723.7|29673.7|29719.4|29669.4|29724.8|29674.8|29718|29668|469
1630002000000|2021-08-26 18:20:00|29719|29669|29719.5|29669.5|29721.9|29671.9|29717.1|29667.1|347
1630002300000|2021-08-26 18:25:00|29719.2|29669.2|29721.7|29671.7|29722.4|29672.4|29717|29667|396
1630002600000|2021-08-26 18:30:00|29721.8|29671.8|29725.4|29675.4|29726.6|29676.6|29719.5|29669.5|429
1630002900000|2021-08-26 18:35:00|29725.1|29675.1|29721.4|29671.4|29725.5|29675.5|29720|29670|394
1630003200000|2021-08-26 18:40:00|29721.1|29671.1|29716.9|29666.9|29721.1|29671.1|29714.8|29664.8|354
1630003500000|2021-08-26 18:45:00|29717|29667|29719.7|29669.7|29720.5|29670.5|29709.5|29659.5|504
1630003800000|2021-08-26 18:50:00|29719.8|29669.8|29719.9|29669.9|29721|29671|29713.9|29663.9|512
1630004100000|2021-08-26 18:55:00|29719.8|29669.8|29733.9|29683.9|29734|29684|29716.6|29666.6|449
1630004400000|2021-08-26 19:00:00|29733.2|29683.2|29731.1|29681.1|29734|29684|29724.8|29674.8|494
1630004700000|2021-08-26 19:05:00|29731|29681|29734.1|29684.1|29735.8|29685.8|29728.6|29678.6|513
1630005000000|2021-08-26 19:10:00|29734|29684|29731.5|29681.5|29737.2|29687.2|29731.3|29681.3|391
1630005300000|2021-08-26 19:15:00|29731.8|29681.8|29731.7|29681.7|29734.5|29684.5|29729.8|29679.8|347
1630005600000|2021-08-26 19:20:00|29731.6|29681.6|29731.2|29681.2|29735.4|29685.4|29729.4|29679.4|471
1630005900000|2021-08-26 19:25:00|29731.5|29681.5|29735.4|29685.4|29736.1|29686.1|29729.4|29679.4|438
1630006200000|2021-08-26 19:30:00|29735.6|29685.6|29731.7|29681.7|29738.3|29688.3|29729.2|29679.2|346
1630006500000|2021-08-26 19:35:00|29731.8|29681.8|29735.9|29685.9|29737|29687|29729.3|29679.3|385
1630006800000|2021-08-26 19:40:00|29735.3|29685.3|29737.9|29687.9|29739.6|29689.6|29732.8|29682.8|358
1630007100000|2021-08-26 19:45:00|29738.8|29688.8|29712.3|29662.3|29738.8|29688.8|29707.6|29657.6|595
1630007400000|2021-08-26 19:50:00|29718|29668|29716.5|29666.5|29722|29672|29711.5|29661.5|465
1630007700000|2021-08-26 19:55:00|29716.1|29666.1|29705.4|29655.4|29721.7|29671.7|29704.2|29654.2|598
1630008000000|2021-08-26 20:00:00|29706.3|29656.3|29709.7|29659.7|29719.3|29669.3|29703.4|29652.6|416
1630008300000|2021-08-26 20:05:00|29711.8|29661.8|29710.1|29660.1|29715.5|29665.5|29701|29651|737
1630008600000|2021-08-26 20:10:00|29710.2|29660.2|29709.8|29659.8|29714.2|29664.2|29703.6|29653.6|563
1630008900000|2021-08-26 20:15:00|29710.9|29660.9|29707.7|29657.7|29711.6|29669.4|29687.6|29650.7|311
1630009200000|2021-08-26 20:20:00|29707.6|29657.6|29707.3|29657.3|29717|29673.3|29692.3|29655.1|317
1630009500000|2021-08-26 20:25:00|29710.6|29660.6|29707.9|29657.9|29713.7|29672.1|29691.8|29652.7|308
1630009800000|2021-08-26 20:30:00|29707.4|29657.4|29713|29663|29718.3|29668.2|29706.8|29656.8|671
1630010100000|2021-08-26 20:35:00|29712|29662|29711.8|29661.8|29722.6|29669.5|29702.9|29652.9|561
1630010400000|2021-08-26 20:40:00|29709.8|29659.8|29713.1|29663.1|29721.4|29671.4|29701.7|29651.7|691
1630010700000|2021-08-26 20:45:00|29710.8|29660.8|29718.8|29668.8|29724.5|29671.4|29705.3|29645.5|375
1630011000000|2021-08-26 20:50:00|29718|29668|29719.6|29669.6|29739.1|29674.1|29715.1|29660.9|248
1630011300000|2021-08-26 20:55:00|29717.6|29667.6|29730.9|29667.9|29748.8|29675|29717.6|29660.3|332
1630011600000|2021-08-26 21:00:00|29731.3|29654.4|29736.5|29645.5|29742.3|29659|29725.1|29644.5|47
1630011900000|2021-08-26 21:05:00|29720|29639|29730.4|29634.2|29741.7|29652.7|29719|29623.4|85
1630012200000|2021-08-26 21:10:00|29733.5|29626.5|29722.2|29631.9|29740.7|29656.2|29713.9|29615.3|278
1630012500000|2021-08-26 21:15:00|29719.5|29632.4|29715.1|29636.1|29727.6|29647.5|29710.3|29618|189
1630012800000|2021-08-26 21:20:00|29714.5|29640.6|29723.2|29625.2|29729.1|29647|29710.8|29622.6|132
1630013100000|2021-08-26 21:25:00|29724.7|29617.7|29711|29628|29731.4|29645.4|29711|29617.7|106
1630013400000|2021-08-26 21:30:00|29714.5|29633.3|29721.3|29630.4|29734|29654|29711.4|29622.8|222
1630013700000|2021-08-26 21:35:00|29721.8|29628.4|29712.3|29634.2|29728.5|29653.5|29708.9|29628.4|206
1630014000000|2021-08-26 21:40:00|29712.5|29635|29722.8|29638.2|29727.8|29653.4|29711|29625.6|168
1630014300000|2021-08-26 21:45:00|29729.3|29634.5|29722.8|29645.1|29734.4|29653.6|29711.3|29626.1|236
1630014600000|2021-08-26 21:50:00|29719.3|29642|29719|29638.5|29740.5|29654|29710.3|29626.7|567
1630014900000|2021-08-26 21:55:00|29727.9|29642.5|29736.5|29637.1|29745.3|29652.5|29708.6|29625.9|351
1630015200000|2021-08-26 22:00:00|29735.6|29637.9|29748.2|29641.2|29768.9|29661.9|29712.7|29620.8|413
1630015500000|2021-08-26 22:05:00|29748.3|29641.3|29728.5|29645.8|29766.8|29659.8|29710.5|29634|286
1630015800000|2021-08-26 22:10:00|29734.2|29648.4|29717.3|29656.5|29759.4|29660.2|29705.4|29634.1|241
1630016100000|2021-08-26 22:15:00|29716|29659.4|29723.8|29648.8|29756.9|29663|29705.4|29635.7|237
1630016400000|2021-08-26 22:20:00|29721.4|29642|29722.6|29644.6|29757.4|29659.1|29702.7|29626.1|226
1630016700000|2021-08-26 22:25:00|29729.6|29652.8|29724.1|29649.2|29730.3|29662|29704.7|29634.1|185
1630017000000|2021-08-26 22:30:00|29723.5|29648.7|29718.8|29644.5|29734.2|29658.6|29709.8|29636.8|256
1630017300000|2021-08-26 22:35:00|29721.9|29651.2|29715.9|29648.6|29730.8|29657.9|29704.6|29637|251
1630017600000|2021-08-26 22:40:00|29720.1|29640|29726.2|29649.8|29732.9|29657.9|29703.1|29635.1|197
1630017900000|2021-08-26 22:45:00|29725.4|29650.1|29717|29642.6|29729.9|29659|29703.9|29642.4|248
1630018200000|2021-08-26 22:50:00|29719.4|29654.3|29715.2|29650.9|29723.8|29659|29704.2|29642.9|247
1630018500000|2021-08-26 22:55:00|29718.9|29652.5|29712.6|29645.8|29721.9|29659.4|29703.3|29642.6|254
1630018800000|2021-08-26 23:00:00|29716.5|29646.7|29704|29649.9|29716.5|29654.7|29695.1|29639.1|267
1630019100000|2021-08-26 23:05:00|29704.1|29649.6|29701.6|29651.6|29707|29654.1|29694.1|29639.9|174
1630019400000|2021-08-26 23:10:00|29699.1|29649.1|29704|29653.6|29708.5|29656.3|29694.9|29640.5|184
1630019700000|2021-08-26 23:15:00|29704.6|29651.9|29696.7|29646.5|29706.6|29651.9|29696|29642.8|168
1630020000000|2021-08-26 23:20:00|29697.6|29646.3|29699.3|29648.9|29709.4|29651.9|29696.4|29641.1|148
1630020300000|2021-08-26 23:25:00|29699.9|29648.5|29709.7|29649|29711.1|29651|29696|29641|185
1630020600000|2021-08-26 23:30:00|29707.1|29648.1|29697.7|29647.7|29717|29652.6|29697.2|29641.1|225
1630020900000|2021-08-26 23:35:00|29711.7|29649.8|29700.9|29647.6|29713.4|29650.3|29697.2|29644|145
1630021200000|2021-08-26 23:40:00|29701.6|29647.5|29699.3|29649.3|29713|29650.6|29697.3|29641.9|155
1630021500000|2021-08-26 23:45:00|29708.2|29649.5|29719.6|29650.7|29728.4|29652.3|29699.1|29640.7|233
1630021800000|2021-08-26 23:50:00|29720.6|29650.8|29703|29650.5|29720.6|29651.2|29699|29639.5|191
1630022100000|2021-08-26 23:55:00|29702.9|29650.4|29721|29655.8|29725.3|29656.2|29702.3|29642.9|272
1630022400000|2021-08-27 00:00:00|29714|29653.6|29705.3|29655.3|29728.8|29660.1|29702.9|29650.8|485
1630022700000|2021-08-27 00:05:00|29704.1|29654.1|29706.7|29656.7|29728.3|29659.7|29704.1|29651.5|330
1630023000000|2021-08-27 00:10:00|29706.9|29656.9|29711.1|29661.1|29732.4|29665.3|29704.8|29653.3|349
1630023300000|2021-08-27 00:15:00|29711.6|29661.6|29715.7|29665.7|29735.1|29668.5|29709.5|29657.2|392
1630023600000|2021-08-27 00:20:00|29718.1|29668.1|29722.2|29672.2|29736.8|29677.2|29715.3|29665|376
1630023900000|2021-08-27 00:25:00|29722|29672|29729.8|29679.8|29734.2|29681.5|29721.5|29671.5|370
1630024200000|2021-08-27 00:30:00|29729.9|29679.9|29738.1|29688.1|29743|29688.7|29726.9|29676.9|382
1630024500000|2021-08-27 00:35:00|29738.2|29688.2|29743.2|29693.2|29744.6|29693.9|29735|29685|292
1630024800000|2021-08-27 00:40:00|29743.4|29693.4|29742.1|29692.1|29747.3|29695.8|29739.3|29689.3|379
1630025100000|2021-08-27 00:45:00|29743.1|29693.1|29739.4|29689.4|29745.2|29694.1|29737|29687|292
1630025400000|2021-08-27 00:50:00|29740.4|29690.4|29742.7|29692.7|29743.1|29693.1|29733.1|29683.1|395
1630025700000|2021-08-27 00:55:00|29742.4|29692.4|29735.5|29685.5|29742.4|29692.4|29734|29684|405
1630026000000|2021-08-27 01:00:00|29735.9|29685.9|29739.6|29689.6|29741.6|29691.6|29730.6|29680.6|397
1630026300000|2021-08-27 01:05:00|29739.8|29689.8|29740.5|29690.5|29743.5|29692|29736.1|29686.1|301
1630026600000|2021-08-27 01:10:00|29740.7|29690.7|29734.7|29684.7|29741.1|29691.1|29731.8|29681.8|296
1630026900000|2021-08-27 01:15:00|29733.7|29683.7|29731.8|29681.8|29739.9|29686|29727|29677|355
1630027200000|2021-08-27 01:20:00|29731|29681|29733.3|29683.3|29736|29686|29726.9|29676.9|331
1630027500000|2021-08-27 01:25:00|29736.3|29686.3|29731.6|29681.6|29736.3|29686.3|29727.7|29677.7|325
1630027800000|2021-08-27 01:30:00|29731.7|29681.7|29728.6|29678.6|29735.2|29685.2|29727.3|29677.3|371
1630028100000|2021-08-27 01:35:00|29727.9|29677.9|29721.6|29671.6|29729.2|29679.2|29721.6|29671.6|365
1630028400000|2021-08-27 01:40:00|29724.5|29674.5|29723.6|29673.6|29730.5|29680.5|29721.2|29671.2|320
1630028700000|2021-08-27 01:45:00|29724.3|29674.3|29721.5|29671.5|29729.3|29679.3|29721.2|29671.2|342
1630029000000|2021-08-27 01:50:00|29721.4|29671.4|29725.5|29675.5|29726.4|29676.4|29717.7|29667.7|312
1630029300000|2021-08-27 01:55:00|29725.4|29675.4|29724.3|29674.3|29728|29678|29720.9|29670.9|330
1630029600000|2021-08-27 02:00:00|29724.2|29674.2|29712.1|29662.1|29727.1|29676.9|29706|29656|341
1630029900000|2021-08-27 02:05:00|29712.6|29662.6|29716.3|29666.3|29716.3|29666.3|29708.8|29658.8|378
1630030200000|2021-08-27 02:10:00|29714.6|29664.6|29716|29666|29724.6|29671.2|29707.9|29657.9|413
1630030500000|2021-08-27 02:15:00|29716.5|29666.5|29717.6|29667.6|29721|29670.8|29713.8|29663.8|377
1630030800000|2021-08-27 02:20:00|29717.2|29667.2|29711.7|29661.7|29718.1|29668.1|29708.4|29658.4|304
1630031100000|2021-08-27 02:25:00|29712.8|29662.8|29707.5|29657.5|29716.2|29666.2|29703.5|29653.5|307
1630031400000|2021-08-27 02:30:00|29707.7|29657.7|29703.4|29653.4|29711.7|29661.6|29702.2|29652.2|363
1630031700000|2021-08-27 02:35:00|29704|29654|29706.2|29656.2|29708.8|29658.8|29701.5|29651.5|340
1630032000000|2021-08-27 02:40:00|29705|29655|29704.5|29654.5|29710.7|29660.7|29701.3|29651.3|277
1630032300000|2021-08-27 02:45:00|29703.3|29653.3|29706.5|29656.5|29709.4|29659.4|29699.6|29649.6|327
1630032600000|2021-08-27 02:50:00|29708.6|29658.6|29707.6|29657.6|29710.2|29660.2|29702.9|29652.9|321
1630032900000|2021-08-27 02:55:00|29706.9|29656.9|29714|29664|29716.2|29666.2|29705.4|29655.4|476
1630033200000|2021-08-27 03:00:00|29714.6|29664.6|29707.4|29657.4|29718.4|29668.4|29704.9|29654.9|370
1630033500000|2021-08-27 03:05:00|29706.1|29656.1|29704.4|29654.4|29712|29662|29703.6|29653.6|285
1630033800000|2021-08-27 03:10:00|29704.6|29654.6|29709.5|29659.5|29712.9|29662.7|29704.6|29654.6|289
1630034100000|2021-08-27 03:15:00|29709.4|29659.4|29706.5|29656.5|29714|29664|29706.1|29655.8|312
1630034400000|2021-08-27 03:20:00|29708|29658|29710.6|29660.6|29714.5|29664.5|29705.3|29655.3|307
1630034700000|2021-08-27 03:25:00|29710.9|29660.9|29709.6|29659.6|29714.1|29664.1|29706.9|29656.9|306
1630035000000|2021-08-27 03:30:00|29709.7|29659.7|29705.8|29655.8|29711.9|29661.9|29703.5|29653.5|247
1630035300000|2021-08-27 03:35:00|29704.3|29654.3|29708|29658|29711|29661|29703.3|29653.3|281
1630035600000|2021-08-27 03:40:00|29704.8|29654.8|29706.1|29656.1|29709.3|29659.3|29702|29652|290
1630035900000|2021-08-27 03:45:00|29706.3|29656.3|29699.3|29649.3|29708.7|29658.7|29698.4|29648.4|253
1630036200000|2021-08-27 03:50:00|29700.8|29650.8|29698.3|29648.3|29704.4|29654.4|29695.9|29645.9|265
1630036500000|2021-08-27 03:55:00|29698.4|29648.4|29697.2|29647.2|29702.5|29652.5|29693.8|29643.8|253
1630036800000|2021-08-27 04:00:00|29694.4|29644.4|29696.1|29646.1|29700.8|29650.8|29693.4|29643.4|285
1630037100000|2021-08-27 04:05:00|29696.2|29646.2|29694.3|29644.3|29699.2|29649.2|29692|29642|280
1630037400000|2021-08-27 04:10:00|29693.2|29643.2|29699.6|29649.6|29702.9|29652.9|29692.3|29642.3|241
1630037700000|2021-08-27 04:15:00|29700|29650|29697.5|29647.5|29702.7|29652.7|29695.1|29645.1|223
1630038000000|2021-08-27 04:20:00|29700.1|29650.1|29696.7|29646.7|29700.6|29650.6|29691.9|29641.9|281
1630038300000|2021-08-27 04:25:00|29697.3|29647.3|29694.8|29644.8|29697.4|29647.4|29688.5|29638.5|298
1630038600000|2021-08-27 04:30:00|29694.7|29644.7|29691.4|29641.4|29696.7|29646.7|29689.1|29639.1|316
1630038900000|2021-08-27 04:35:00|29690.3|29640.3|29688.3|29638.3|29693.3|29643.3|29685.7|29635.7|254
1630039200000|2021-08-27 04:40:00|29688.1|29638.1|29687.5|29637.5|29691.4|29641.4|29684.5|29634.5|243
1630039500000|2021-08-27 04:45:00|29687.6|29637.6|29688.2|29638.2|29691.5|29641.5|29684.5|29634.5|280
1630039800000|2021-08-27 04:50:00|29688.1|29638.1|29692|29642|29694.7|29644.7|29686.1|29636.1|251
1630040100000|2021-08-27 04:55:00|29690|29640|29689.6|29639.6|29693.5|29643.5|29686.9|29636.9|323
1630040400000|2021-08-27 05:00:00|29689.1|29639.1|29685.9|29635.9|29690.7|29640.7|29684|29634|364
1630040700000|2021-08-27 05:05:00|29685.8|29635.8|29689.7|29639.7|29693.1|29643.1|29685.8|29635.8|275
1630041000000|2021-08-27 05:10:00|29689.8|29639.8|29690.1|29640.1|29693.8|29643.8|29686.6|29636.6|289
1630041300000|2021-08-27 05:15:00|29690|29640|29689.4|29639.4|29693.1|29643.1|29687.9|29637.9|283
1630041600000|2021-08-27 05:20:00|29689.8|29639.8|29689.1|29639.1|29692.5|29642.5|29683.4|29633.4|275
1630041900000|2021-08-27 05:25:00|29688.4|29638.4|29684.4|29634.4|29691.3|29641.3|29682.6|29632.6|309
1630042200000|2021-08-27 05:30:00|29684.6|29634.6|29688.1|29638.1|29693.3|29643.3|29683.1|29633.1|362
1630042500000|2021-08-27 05:35:00|29688.4|29638.4|29694.4|29644.4|29697.8|29647.8|29687.6|29637.6|341
1630042800000|2021-08-27 05:40:00|29694.9|29644.9|29689.8|29639.8|29695.9|29645.9|29688.4|29638.4|262
1630043100000|2021-08-27 05:45:00|29688.7|29638.7|29691.7|29641.7|29694.5|29644.5|29687.8|29637.8|303
1630043400000|2021-08-27 05:50:00|29691.1|29641.1|29689.9|29639.9|29694.4|29644.4|29686.8|29636.8|288
1630043700000|2021-08-27 05:55:00|29690.1|29640.1|29693.7|29643.7|29694.5|29644.5|29687.1|29637.1|361
1630044000000|2021-08-27 06:00:00|29692.9|29642.9|29666.9|29646.9|29694.1|29653.3|29666.7|29631.9|565
1630044300000|2021-08-27 06:05:00|29667|29647|29693.3|29643.3|29696.3|29658.9|29666.8|29632.3|367
1630044600000|2021-08-27 06:10:00|29693.5|29643.5|29692.5|29642.5|29696.2|29658.9|29674.8|29639.9|441
1630044900000|2021-08-27 06:15:00|29692.1|29642.1|29694.9|29644.9|29697.2|29656.3|29671.5|29636.3|536
1630045200000|2021-08-27 06:20:00|29695.7|29645.7|29692.4|29642.4|29701.2|29665.1|29672.2|29638|516
1630045500000|2021-08-27 06:25:00|29693.2|29643.2|29684.2|29634.2|29694.9|29657|29670.8|29632.2|519
1630045800000|2021-08-27 06:30:00|29684.3|29634.3|29666.6|29616.6|29686.6|29649.7|29657.3|29614.2|627
1630046100000|2021-08-27 06:35:00|29666.7|29616.7|29658.5|29608.5|29674.2|29636.7|29647|29604.2|649
1630046400000|2021-08-27 06:40:00|29658.7|29608.7|29636.6|29616.6|29662.2|29626.7|29633.5|29597.6|572
1630046700000|2021-08-27 06:45:00|29636.9|29616.9|29657.2|29637.2|29676.2|29640.3|29635.3|29598.5|700
1630047000000|2021-08-27 06:50:00|29657.3|29637.3|29655.6|29635.6|29672.2|29638.2|29652.5|29618.9|537
1630047300000|2021-08-27 06:55:00|29656|29636|29672.9|29622.9|29677.8|29642.7|29649.7|29619.3|591
1630047600000|2021-08-27 07:00:00|29673.1|29623.1|29658.1|29638.1|29674.9|29646.5|29649.4|29612.9|710
1630047900000|2021-08-27 07:05:00|29657.2|29637.2|29680.9|29630.9|29681.3|29645.1|29654.3|29624.3|722
1630048200000|2021-08-27 07:10:00|29680.8|29630.8|29683.3|29633.3|29685.1|29635.1|29678.1|29628.1|479
1630048500000|2021-08-27 07:15:00|29684.5|29634.5|29742.4|29692.4|29742.8|29692.8|29673.5|29633.5|687
1630048800000|2021-08-27 07:20:00|29741.2|29691.2|29731|29711|29749.1|29714|29719.2|29677.7|665
1630049100000|2021-08-27 07:25:00|29730.5|29710.5|29768.7|29748.7|29771.3|29749|29730.5|29708.5|701
1630049400000|2021-08-27 07:30:00|29768.1|29748.1|29762.6|29742.6|29793.2|29759.6|29752.8|29719|701
1630049700000|2021-08-27 07:35:00|29762.4|29742.4|29759.3|29739.3|29763.7|29743.7|29754.1|29734.1|549
1630050000000|2021-08-27 07:40:00|29759.6|29739.6|29761.2|29741.2|29767.4|29747.4|29753.5|29733.5|541
1630050300000|2021-08-27 07:45:00|29761.3|29741.3|29766.7|29746.7|29771.8|29751.8|29754.8|29734.8|648
1630050600000|2021-08-27 07:50:00|29767|29747|29754.2|29734.2|29779.7|29753.9|29753.7|29722.8|625
1630050900000|2021-08-27 07:55:00|29754.3|29734.3|29763.5|29713.5|29764.9|29734.4|29737.1|29701.2|549
1630051200000|2021-08-27 08:00:00|29763.7|29713.7|29770.5|29750.5|29772.2|29752.2|29744.3|29711.7|583
1630051500000|2021-08-27 08:05:00|29770.1|29750.1|29786.9|29766.9|29787.5|29767.5|29770.1|29750.1|591
1630051800000|2021-08-27 08:10:00|29787.5|29767.5|29802.4|29782.4|29811.8|29791.8|29786.2|29766.2|630
1630052100000|2021-08-27 08:15:00|29802.9|29782.9|29809.3|29789.3|29809.4|29789.4|29796.2|29776.2|508
1630052400000|2021-08-27 08:20:00|29808.5|29788.5|29828.2|29808.2|29829.9|29809.9|29807.8|29787.8|566
1630052700000|2021-08-27 08:25:00|29828.7|29808.7|29829.1|29809.1|29842.4|29813.1|29823.9|29792.4|531
1630053000000|2021-08-27 08:30:00|29829.4|29809.4|29826.7|29806.7|29832.3|29812.3|29824.1|29804.1|493
1630053300000|2021-08-27 08:35:00|29826.6|29806.6|29830.6|29810.6|29836.6|29816.6|29820.4|29800.4|610
1630053600000|2021-08-27 08:40:00|29830.7|29810.7|29852.1|29832.1|29892|29852.6|29829.8|29809.8|638
1630053900000|2021-08-27 08:45:00|29852|29832|29846.2|29826.2|29855.9|29835.9|29845.8|29825.8|551
1630054200000|2021-08-27 08:50:00|29846.1|29826.1|29852.3|29832.3|29852.3|29832.3|29843.2|29823.2|463
1630054500000|2021-08-27 08:55:00|29853|29833|29872.2|29822.2|29888.2|29858.3|29850|29820.7|580
1630054800000|2021-08-27 09:00:00|29874.1|29824.1|29848.3|29828.3|29880.5|29845.3|29841.1|29806.1|757
1630055100000|2021-08-27 09:05:00|29847.2|29827.2|29847.8|29797.8|29862.1|29828.9|29839.7|29795|697
1630055400000|2021-08-27 09:10:00|29848|29798|29835|29785|29853.7|29815.4|29831.6|29781.6|718
1630055700000|2021-08-27 09:15:00|29835.5|29785.5|29818.1|29798.1|29841.1|29813.4|29814.3|29780.6|752
1630056000000|2021-08-27 09:20:00|29818.4|29798.4|29852.4|29802.4|29855.9|29826.5|29818.1|29798.1|551
1630056300000|2021-08-27 09:25:00|29852.5|29802.5|29851.6|29801.6|29857.2|29821.3|29830.1|29797.5|576
1630056600000|2021-08-27 09:30:00|29851.7|29801.7|29843.8|29793.8|29851.7|29811.7|29821.6|29792.4|525
1630056900000|2021-08-27 09:35:00|29843.1|29793.1|29823.7|29803.7|29844.3|29808.1|29820.8|29787.3|418
1630057200000|2021-08-27 09:40:00|29822.1|29802.1|29806.2|29786.2|29823.2|29803.2|29801.7|29781.7|496
1630057500000|2021-08-27 09:45:00|29806.3|29786.3|29851.8|29801.8|29854.1|29813.8|29788.6|29753|561
1630057800000|2021-08-27 09:50:00|29852.4|29802.4|29830.4|29810.4|29857.4|29817.9|29825.4|29788|724
1630058100000|2021-08-27 09:55:00|29828.3|29808.3|29832.2|29782.2|29845|29809.7|29814.6|29780.7|707
1630058400000|2021-08-27 10:00:00|29832.3|29782.3|29812.7|29792.7|29835.6|29800.7|29810.3|29774.2|828
1630058700000|2021-08-27 10:05:00|29812.4|29792.4|29807.7|29787.7|29832.2|29796.4|29806.2|29772|884
1630059000000|2021-08-27 10:10:00|29807.3|29787.3|29829.6|29779.6|29831.7|29790.5|29803.4|29767.4|773
1630059300000|2021-08-27 10:15:00|29828.4|29778.4|29815.3|29765.3|29837.1|29787.1|29793.7|29760.7|913
1630059600000|2021-08-27 10:20:00|29815.7|29765.7|29811.5|29761.5|29818.4|29776.9|29790.2|29755.4|664
1630059900000|2021-08-27 10:25:00|29811.7|29761.7|29796.3|29776.3|29818.9|29779.1|29793.4|29756.5|547
1630060200000|2021-08-27 10:30:00|29795.8|29775.8|29820.5|29800.5|29834.9|29800.9|29794.3|29773.6|637
1630060500000|2021-08-27 10:35:00|29835.4|29785.4|29819|29799|29846.3|29801.9|29809.3|29778.7|572
1630060800000|2021-08-27 10:40:00|29819.5|29799.5|29849.7|29799.7|29859.6|29811.5|29813.6|29778.6|823
1630061100000|2021-08-27 10:45:00|29849.4|29799.4|29832.5|29812.5|29859.1|29813.8|29831.9|29791|752
1630061400000|2021-08-27 10:50:00|29832.8|29812.8|29826.4|29806.4|29845.4|29814.4|29826.4|29795.4|450
1630061700000|2021-08-27 10:55:00|29826.5|29806.5|29840|29790|29847.1|29811.2|29818.4|29783.3|782
1630062000000|2021-08-27 11:00:00|29839.8|29789.8|29830.5|29810.5|29853.3|29820.7|29820.4|29784.7|727
1630062300000|2021-08-27 11:05:00|29830.6|29810.6|29837.5|29817.5|29853.3|29821.4|29826.8|29794.2|675
1630062600000|2021-08-27 11:10:00|29837.3|29817.3|29849.5|29799.5|29857.2|29824.4|29832.1|29796.9|582
1630062900000|2021-08-27 11:15:00|29849.1|29799.1|29839.2|29819.2|29856.1|29821.8|29834.2|29798.2|858
1630063200000|2021-08-27 11:20:00|29839|29819|29837.6|29817.6|29858.6|29823.5|29831.3|29791.2|805
1630063500000|2021-08-27 11:25:00|29836.6|29816.6|29840.5|29820.5|29862.7|29834.5|29835|29799.7|664
1630063800000|2021-08-27 11:30:00|29840.8|29820.8|29816.7|29796.7|29862.6|29830.3|29816.4|29782.3|826
1630064100000|2021-08-27 11:35:00|29816.9|29796.9|29819|29769|29840.9|29815.7|29803.2|29769|713
1630064400000|2021-08-27 11:40:00|29819.1|29769.1|29812.8|29792.8|29821.6|29794.4|29804.6|29768.3|586
1630064700000|2021-08-27 11:45:00|29812.6|29792.6|29847.7|29797.7|29852.6|29819.8|29811.6|29782.2|620
1630065000000|2021-08-27 11:50:00|29847.8|29797.8|29828.8|29808.8|29856.6|29821.7|29828.3|29792.7|690
1630065300000|2021-08-27 11:55:00|29829.1|29809.1|29831.6|29781.6|29851.9|29816.4|29819.8|29773.2|684
1630065600000|2021-08-27 12:00:00|29831.3|29781.3|29848.1|29798.1|29852.5|29813.5|29822.4|29778.6|705
1630065900000|2021-08-27 12:05:00|29848.4|29798.4|29852.4|29832.4|29869.2|29834.2|29836.7|29797.9|597
1630066200000|2021-08-27 12:10:00|29852.2|29832.2|29850.1|29830.1|29864.5|29832.2|29843.7|29812.8|589
1630066500000|2021-08-27 12:15:00|29849.6|29829.6|29841.6|29821.6|29851.8|29831.8|29841.1|29821.1|504
1630066800000|2021-08-27 12:20:00|29842.2|29822.2|29836.8|29816.8|29861.4|29824.7|29834.6|29801.9|584
1630067100000|2021-08-27 12:25:00|29837.4|29817.4|29849.6|29799.6|29863.9|29828.5|29837.1|29799.6|600
1630067400000|2021-08-27 12:30:00|29849.8|29799.8|29812.6|29792.6|29852.4|29812.5|29811.4|29776.3|782
1630067700000|2021-08-27 12:35:00|29812.3|29792.3|29833.8|29813.8|29839|29819|29812.2|29778|649
1630068000000|2021-08-27 12:40:00|29833.7|29813.7|29867.1|29817.1|29871.9|29838|29832.7|29812.7|750
1630068300000|2021-08-27 12:45:00|29866.9|29816.9|29880.6|29830.6|29881.6|29847.2|29847.9|29814.7|670
1630068600000|2021-08-27 12:50:00|29881.4|29831.4|29840.4|29820.4|29881.6|29848.3|29837.2|29808.8|778
1630068900000|2021-08-27 12:55:00|29841|29821|29845.2|29825.2|29850.7|29825.2|29820.6|29793|703
1630069200000|2021-08-27 13:00:00|29844.1|29824.1|29851.1|29831.1|29868.5|29836.5|29831.4|29793.9|730
1630069500000|2021-08-27 13:05:00|29851.2|29831.2|29888.8|29868.8|29895.2|29869.5|29850.8|29830.8|873
1630069800000|2021-08-27 13:10:00|29888.4|29868.4|29909.6|29889.6|29915|29895|29888.2|29868.2|983
1630070100000|2021-08-27 13:15:00|29909.8|29889.8|29912.2|29892.2|29937.1|29902.7|29909.1|29887.1|810
1630070400000|2021-08-27 13:20:00|29912.3|29892.3|29898.1|29878.1|29923.9|29894.5|29894|29870.5|666
1630070700000|2021-08-27 13:25:00|29898.3|29878.3|29887.5|29837.5|29908.5|29882.3|29871.4|29836.3|745
1630071000000|2021-08-27 13:30:00|29887.4|29837.4|29891.5|29841.5|29895.8|29861.7|29869.2|29836.4|823
1630071300000|2021-08-27 13:35:00|29876.4|29856.4|29878.8|29858.8|29883.3|29863.3|29870.7|29850.7|834
1630071600000|2021-08-27 13:40:00|29878.5|29858.5|29893.1|29843.1|29894.9|29864.2|29866.1|29832.8|878
1630071900000|2021-08-27 13:45:00|29894|29844|29793|29773|29894.8|29857.1|29782.4|29747.1|871
1630072200000|2021-08-27 13:50:00|29793.1|29773.1|29773.8|29753.8|29805.7|29773.2|29763.8|29731.3|997
1630072500000|2021-08-27 13:55:00|29773.9|29753.9|29806.2|29756.2|29806.2|29759.1|29768.3|29733.4|828
1630072800000|2021-08-27 14:00:00|29808.3|29758.3|29727.2|29677.2|29857.7|29807.7|29661.2|29606.6|1154
1630073100000|2021-08-27 14:05:00|29727.4|29677.4|29696.6|29646.6|29731.9|29682.2|29679.1|29633.5|1092
1630073400000|2021-08-27 14:10:00|29696.3|29646.3|29658.7|29638.7|29698.3|29648.3|29648.5|29614.5|1063
1630073700000|2021-08-27 14:15:00|29658.6|29638.6|29663.6|29613.6|29688.2|29651.1|29637.2|29598.4|1052
1630074000000|2021-08-27 14:20:00|29665.1|29615.1|29666.6|29646.6|29708.6|29672.7|29643.9|29608.3|1015
1630074300000|2021-08-27 14:25:00|29667.5|29647.5|29663.8|29613.8|29697.9|29649.4|29661.8|29611.8|903
1630074600000|2021-08-27 14:30:00|29663.4|29613.4|29633.7|29613.7|29663.8|29629.1|29626.6|29590.8|909
1630074900000|2021-08-27 14:35:00|29634.8|29614.8|29628.4|29608.4|29658.5|29625|29627.1|29593.4|844
1630075200000|2021-08-27 14:40:00|29627|29607|29634.1|29584.1|29640.4|29608.2|29614.7|29573.6|862
1630075500000|2021-08-27 14:45:00|29633.6|29583.6|29648.1|29598.1|29655.9|29617.6|29612.9|29572.4|902
1630075800000|2021-08-27 14:50:00|29648.7|29598.7|29628.8|29578.8|29655.8|29619.3|29625.3|29575.3|911
1630076100000|2021-08-27 14:55:00|29629.2|29579.2|29636.5|29586.5|29660.1|29615.2|29629.2|29579.2|957
1630076400000|2021-08-27 15:00:00|29636.1|29586.1|29649.4|29599.4|29651.4|29605.6|29622.6|29576.7|909
1630076700000|2021-08-27 15:05:00|29650.7|29600.7|29626.9|29576.9|29650.8|29600.8|29614.4|29572.5|725
1630077000000|2021-08-27 15:10:00|29627|29577|29610|29590|29632.5|29594.3|29606.9|29571.6|676
1630077300000|2021-08-27 15:15:00|29609.6|29589.6|29602.5|29582.5|29610.8|29590.8|29599.5|29579.5|568
1630077600000|2021-08-27 15:20:00|29602.4|29582.4|29618.6|29598.6|29619.6|29599.6|29601.3|29581.3|521
1630077900000|2021-08-27 15:25:00|29620.3|29600.3|29663.6|29613.6|29665.3|29615.3|29618.1|29598.1|690
1630078200000|2021-08-27 15:30:00|29664.7|29614.7|29651.3|29601.3|29665.2|29615.2|29645.2|29595.2|576
1630078500000|2021-08-27 15:35:00|29650.8|29600.8|29657|29607|29664|29625.1|29638.2|29598.5|597
1630078800000|2021-08-27 15:40:00|29657.1|29607.1|29659.6|29609.6|29664|29624.9|29638.4|29604|533
1630079100000|2021-08-27 15:45:00|29659.3|29609.3|29653.7|29603.7|29666.7|29628.7|29636.9|29599.3|644
1630079400000|2021-08-27 15:50:00|29653.9|29603.9|29651.3|29601.3|29658.6|29627|29630.7|29598.4|668
1630079700000|2021-08-27 15:55:00|29651.6|29601.6|29633.2|29613.2|29658.4|29622.3|29629.6|29601.1|644
1630080000000|2021-08-27 16:00:00|29632.6|29612.6|29652.7|29602.7|29653.6|29617.9|29628.8|29601.4|466
1630080300000|2021-08-27 16:05:00|29652.8|29602.8|29636.2|29616.2|29655.7|29622|29634.9|29602.6|376
1630080600000|2021-08-27 16:10:00|29636.6|29616.6|29639.5|29619.5|29644.7|29624.7|29636.3|29616.3|459
1630080900000|2021-08-27 16:15:00|29639.3|29619.3|29654.5|29604.5|29656.4|29621.4|29635.4|29602.3|579
1630081200000|2021-08-27 16:20:00|29654.4|29604.4|29633.5|29613.5|29655.7|29620.5|29631.2|29596.6|580
1630081500000|2021-08-27 16:25:00|29632.9|29612.9|29628.9|29608.9|29645.1|29614|29627.6|29594.5|562
1630081800000|2021-08-27 16:30:00|29630.8|29610.8|29632.5|29582.5|29632.9|29610.8|29614.2|29578.3|552
1630082100000|2021-08-27 16:35:00|29632.7|29582.7|29626.6|29606.6|29643.8|29608.2|29617.9|29582.7|452
1630082400000|2021-08-27 16:40:00|29626.5|29606.5|29620.7|29600.7|29626.5|29606.5|29617.6|29597.6|469
1630082700000|2021-08-27 16:45:00|29620.6|29600.6|29617.7|29597.7|29627.1|29607.1|29617.7|29597.7|396
1630083000000|2021-08-27 16:50:00|29617.9|29597.9|29612.8|29562.8|29635.7|29601.7|29609.3|29562.1|545
1630083300000|2021-08-27 16:55:00|29613.4|29563.4|29612.4|29562.4|29614.4|29577.5|29596.9|29558.5|508
1630083600000|2021-08-27 17:00:00|29612.3|29562.3|29612.7|29562.7|29614.6|29578.4|29591.8|29555.8|477
1630083900000|2021-08-27 17:05:00|29612.9|29562.9|29622.7|29572.7|29624.7|29578.4|29596.2|29562.6|462
1630084200000|2021-08-27 17:10:00|29622.6|29572.6|29630.8|29580.8|29631.9|29596.3|29609.7|29572.6|501
1630084500000|2021-08-27 17:15:00|29628.7|29578.7|29622.4|29572.4|29630.7|29594.7|29608.3|29570.3|503
1630084800000|2021-08-27 17:20:00|29622.2|29572.2|29621.1|29571.1|29624.8|29589.2|29605.6|29568.5|461
1630085100000|2021-08-27 17:25:00|29621.4|29571.4|29625.2|29575.2|29634|29587.4|29607.1|29568.8|532
1630085400000|2021-08-27 17:30:00|29625.1|29575.1|29625.1|29575.1|29637.5|29592.3|29608.5|29573.7|574
1630085700000|2021-08-27 17:35:00|29625.7|29575.7|29627.6|29577.6|29629.3|29579.3|29622.8|29572.8|482
1630086000000|2021-08-27 17:40:00|29627.7|29577.7|29636.6|29616.6|29655.4|29619.2|29627|29577|509
1630086300000|2021-08-27 17:45:00|29636.8|29616.8|29640|29620|29654.1|29620.4|29633.5|29599.6|373
1630086600000|2021-08-27 17:50:00|29638.9|29618.9|29651.5|29601.5|29660.4|29624.9|29637.4|29599.2|422
1630086900000|2021-08-27 17:55:00|29651.4|29601.4|29634.4|29614.4|29655.8|29618.1|29629.9|29593.4|482
1630087200000|2021-08-27 18:00:00|29635.2|29615.2|29638.6|29618.6|29641.7|29621.7|29633.8|29613.8|427
1630087500000|2021-08-27 18:05:00|29638.8|29618.8|29638.6|29618.6|29640.6|29620.6|29636|29616|380
1630087800000|2021-08-27 18:10:00|29638.4|29618.4|29635.9|29615.9|29659.4|29625.1|29634.9|29601.3|420
1630088100000|2021-08-27 18:15:00|29636|29616|29636|29616|29651.8|29618.6|29633.6|29599|337
1630088400000|2021-08-27 18:20:00|29636.4|29616.4|29634|29614|29654|29618.2|29632.8|29599.5|329
1630088700000|2021-08-27 18:25:00|29634.1|29614.1|29623.5|29603.5|29643.3|29614.5|29620.3|29587.7|430
1630089000000|2021-08-27 18:30:00|29623.4|29603.4|29621.8|29601.8|29638.7|29605.2|29619.1|29586.9|386
1630089300000|2021-08-27 18:35:00|29621.9|29601.9|29623.6|29603.6|29636.3|29604.1|29618.4|29583.5|345
1630089600000|2021-08-27 18:40:00|29622.7|29602.7|29621.4|29601.4|29639.3|29604|29619|29584.8|368
1630089900000|2021-08-27 18:45:00|29620.9|29600.9|29605.9|29585.9|29630.6|29603|29604.4|29571.9|346
1630090200000|2021-08-27 18:50:00|29605.8|29585.8|29606.5|29586.5|29607.8|29587.8|29602.6|29582.6|285
1630090500000|2021-08-27 18:55:00|29606.2|29586.2|29609.4|29589.4|29611.1|29591.1|29599.7|29579.7|412
1630090800000|2021-08-27 19:00:00|29609.3|29589.3|29648.9|29598.9|29651.6|29614.4|29609.3|29589.3|478
1630091100000|2021-08-27 19:05:00|29648.6|29598.6|29633.4|29613.4|29650|29614.8|29632.4|29597.1|334
1630091400000|2021-08-27 19:10:00|29632.7|29612.7|29645.8|29595.8|29648|29613.1|29629|29594.1|338
1630091700000|2021-08-27 19:15:00|29645.4|29595.4|29627.5|29607.5|29646.6|29611.7|29625.1|29590.2|300
1630092000000|2021-08-27 19:20:00|29627.3|29607.3|29626.7|29606.7|29641.1|29608.1|29624.1|29590.2|275
1630092300000|2021-08-27 19:25:00|29626.8|29606.8|29623.5|29603.5|29640.4|29607.5|29622.8|29588.8|313
1630092600000|2021-08-27 19:30:00|29623.4|29603.4|29642.7|29592.7|29644|29607.6|29623.4|29586.8|306
1630092900000|2021-08-27 19:35:00|29643|29593|29648.1|29598.1|29648.9|29606.9|29625.2|29590|291
1630093200000|2021-08-27 19:40:00|29647.8|29597.8|29647.1|29597.1|29648.4|29613.5|29631.7|29593.5|260
1630093500000|2021-08-27 19:45:00|29646.9|29596.9|29649.8|29599.8|29651|29601|29645|29595|254
1630093800000|2021-08-27 19:50:00|29649.7|29599.7|29644.8|29594.8|29649.9|29610.7|29630.7|29594.6|336
1630094100000|2021-08-27 19:55:00|29644.9|29594.9|29631.3|29581.3|29648|29598|29628.6|29578.6|489
1630094400000|2021-08-27 20:00:00|29631.6|29581.6|29635.3|29585.3|29637|29587|29627.1|29577.1|391
1630094700000|2021-08-27 20:05:00|29634.3|29584.3|29634.2|29584.2|29637.9|29587.9|29632|29582|275
1630095000000|2021-08-27 20:10:00|29635.4|29585.4|29631.2|29581.2|29636.3|29586.3|29628.9|29578.9|279
1630095300000|2021-08-27 20:15:00|29631.3|29581.3|29635.2|29585.2|29637|29587|29627.3|29577.3|246
1630095600000|2021-08-27 20:20:00|29632|29582|29634.1|29584.1|29638.3|29588.3|29631|29581|214
1630095900000|2021-08-27 20:25:00|29632.9|29582.9|29635.2|29585.2|29638|29588|29630.9|29580.9|212
1630096200000|2021-08-27 20:30:00|29635.1|29585.1|29632.6|29582.6|29639.7|29589.7|29625.4|29575.4|276
1630096500000|2021-08-27 20:35:00|29632.5|29582.5|29623.4|29573.4|29635.4|29585.4|29623.4|29573.4|224
1630096800000|2021-08-27 20:40:00|29623.6|29573.6|29624.9|29574.9|29630.5|29580.5|29620.5|29570.5|195
1630097100000|2021-08-27 20:45:00|29625|29575|29623.8|29573.8|29633.3|29583.3|29621.6|29571.6|242
1630097400000|2021-08-27 20:50:00|29623.7|29573.7|29625.3|29575.3|29645.1|29582.2|29620.5|29562.6|277
1630097700000|2021-08-27 20:55:00|29625.7|29575.7|29638.3|29550.1|29647|29583.6|29621.2|29540.4|295
1630267200000|2021-08-29 20:00:00|29666.2|29534.2|29666.2|29534.2|29666.2|29534.2|29666.2|29534.2|1
1630267500000|2021-08-29 20:05:00|29666.3|29534.3|29666.3|29534.3|29666.3|29534.3|29666.3|29534.3|1
1630267800000|2021-08-29 20:10:00|29666.4|29534.4|29666.4|29534.4|29666.4|29534.4|29666.4|29534.4|1
1630268100000|2021-08-29 20:15:00|29660|29528|29662.7|29530.7|29662.7|29530.7|29660|29528|2
1630268400000|2021-08-29 20:20:00|29660|29528|29658.9|29526.9|29660|29528|29658.9|29526.9|2
1630268700000|2021-08-29 20:25:00|29659|29527|29659|29527|29659|29527|29659|29527|1
1630269300000|2021-08-29 20:35:00|29659.1|29527.1|29659.1|29527.1|29659.1|29527.1|29659.1|29527.1|1
1630269900000|2021-08-29 20:45:00|29671|29539|29671|29539|29671|29539|29671|29539|1
1630270500000|2021-08-29 20:55:00|29671.5|29539.5|29673|29541|29673|29541|29665.1|29533.1|4
1630270800000|2021-08-29 21:00:00|29673.3|29541.3|29696.8|29578.2|29709.6|29579.5|29668.8|29536.8|30
1630271100000|2021-08-29 21:05:00|29700.8|29568.8|29687.4|29577.9|29700.8|29579.1|29663.3|29541.6|40
1630271400000|2021-08-29 21:10:00|29687.8|29565.4|29663.1|29556.8|29694|29592.5|29654.5|29542.6|139
1630271700000|2021-08-29 21:15:00|29666.3|29541.7|29678.8|29550.2|29696.8|29592.4|29652.3|29532.5|150
1630272000000|2021-08-29 21:20:00|29674.7|29542.7|29662.1|29555.3|29698.7|29588.5|29650.9|29540.4|93
1630272300000|2021-08-29 21:25:00|29662.5|29555.7|29667.1|29557.4|29684.6|29589|29650.8|29543.4|97
1630272600000|2021-08-29 21:30:00|29664.5|29560.9|29652.7|29582.7|29689.9|29587.4|29648.8|29545.7|156
1630272900000|2021-08-29 21:35:00|29668.1|29557.2|29663.5|29564.9|29697.9|29590.9|29648.8|29555.1|47
1630273200000|2021-08-29 21:40:00|29649.3|29579.3|29664.8|29562|29697.9|29586.7|29648.9|29543.3|90
1630273500000|2021-08-29 21:45:00|29669.3|29555.4|29665.7|29562|29682.2|29593.4|29648.8|29545.1|102
1630273800000|2021-08-29 21:50:00|29665.6|29561.9|29665.3|29562|29697.7|29581.1|29648.6|29544.6|150
1630274100000|2021-08-29 21:55:00|29668.6|29558.7|29676.3|29552.2|29695.4|29593.2|29648.6|29545.5|144
1630274400000|2021-08-29 22:00:00|29676.1|29549.1|29662.2|29568|29680.9|29589.5|29656.2|29538.2|441
1630274700000|2021-08-29 22:05:00|29659.1|29570.4|29656.1|29579.7|29673|29600.3|29646.2|29552.2|333
1630275000000|2021-08-29 22:10:00|29652.8|29569.8|29647.7|29563.7|29668.1|29597.1|29640.1|29550.1|260
1630275300000|2021-08-29 22:15:00|29647.9|29564.4|29647.3|29572.3|29659.3|29597.2|29639.9|29562|216
1630275600000|2021-08-29 22:20:00|29646.5|29570.3|29649.5|29599.5|29662.2|29603.4|29643.2|29567.5|185
1630275900000|2021-08-29 22:25:00|29650.6|29600.6|29649|29577.2|29663.5|29603.5|29644.3|29570.3|174
1630276200000|2021-08-29 22:30:00|29648.3|29574.2|29656.3|29602.5|29665|29606.3|29643.9|29565|259
1630276500000|2021-08-29 22:35:00|29653.2|29603.2|29650.5|29593.6|29664.4|29606.1|29644.8|29568|192
1630276800000|2021-08-29 22:40:00|29652.1|29594.8|29657.2|29591.9|29667.1|29605.7|29640.3|29571.2|224
1630277100000|2021-08-29 22:45:00|29656.7|29589.2|29645.6|29591.6|29667.4|29602.7|29640.8|29571.7|227
1630277400000|2021-08-29 22:50:00|29645.5|29591|29642.8|29592.8|29663.5|29601.7|29642.6|29570.6|136
1630277700000|2021-08-29 22:55:00|29661.5|29601.1|29646.4|29578.4|29662.9|29602.5|29640.1|29568|195
1630278000000|2021-08-29 23:00:00|29645.6|29577.9|29646.8|29596.8|29651|29600.1|29638.8|29577.9|292
1630278300000|2021-08-29 23:05:00|29643.3|29589.7|29643|29593|29650|29600|29640|29585|226
1630278600000|2021-08-29 23:10:00|29642.9|29592.9|29642.5|29588.8|29648.2|29598.2|29640.3|29584.3|197
1630278900000|2021-08-29 23:15:00|29641.6|29587|29644.7|29594.7|29648.6|29598.6|29640.1|29582.2|221
1630279200000|2021-08-29 23:20:00|29644.9|29594.9|29644|29594|29649.9|29599.9|29644|29583.7|192
1630279500000|2021-08-29 23:25:00|29644.2|29594.2|29641.4|29591.4|29648.3|29598.3|29638.7|29583.4|225
1630279800000|2021-08-29 23:30:00|29641.9|29591.9|29647.6|29597.6|29648.7|29598.7|29638.4|29588.4|215
1630280100000|2021-08-29 23:35:00|29647.5|29597.5|29644.2|29594.2|29648.5|29598.5|29640.6|29582.2|210
1630280400000|2021-08-29 23:40:00|29644.1|29594.1|29640.4|29590.4|29648.6|29598.6|29638.6|29583.3|243
1630280700000|2021-08-29 23:45:00|29640.6|29590.6|29642.3|29592.3|29645.4|29594.1|29638.6|29577.8|254
1630281000000|2021-08-29 23:50:00|29642.1|29592.1|29642.8|29592.8|29646.3|29595.1|29639.7|29578.1|250
1630281300000|2021-08-29 23:55:00|29645.1|29587.3|29641.4|29591.4|29655.4|29597.5|29641.2|29575.7|250
1630281600000|2021-08-30 00:00:00|29641.5|29591.5|29652.7|29590.4|29657.5|29600.5|29638.1|29576.8|453
1630281900000|2021-08-30 00:05:00|29652.2|29586.4|29650.2|29591.2|29658.6|29602.4|29643.5|29583.2|291
1630282200000|2021-08-30 00:10:00|29651.2|29589.4|29644.8|29594.8|29654.7|29603|29642.2|29583.5|300
1630282500000|2021-08-30 00:15:00|29648|29590.8|29639.5|29589.5|29653.8|29596.8|29639|29583.7|312
1630282800000|2021-08-30 00:20:00|29639.9|29589.9|29634.6|29584.6|29645.4|29594.5|29634.1|29578.6|299
1630283100000|2021-08-30 00:25:00|29636.1|29581.6|29638.8|29588.8|29642.7|29592.4|29631|29576.9|267
1630283400000|2021-08-30 00:30:00|29638.4|29588.4|29637|29587|29640.9|29590.9|29630.8|29577|290
1630283700000|2021-08-30 00:35:00|29634.9|29584.9|29632.8|29582.6|29641|29591|29630.8|29577.2|278
1630284000000|2021-08-30 00:40:00|29633.9|29581.7|29632.2|29582.2|29640.4|29589.6|29628.9|29573.8|341
1630284300000|2021-08-30 00:45:00|29632.3|29582.3|29627.4|29577.4|29637.1|29587.1|29622.3|29572.3|355
1630284600000|2021-08-30 00:50:00|29627.6|29577.6|29628.8|29575.7|29631.1|29581.1|29622.2|29571.2|381
1630284900000|2021-08-30 00:55:00|29629.5|29579.5|29622.9|29572.9|29629.5|29579.5|29621.7|29571.2|352
1630285200000|2021-08-30 01:00:00|29623.5|29573.5|29626.8|29576.8|29629.5|29579.5|29621.3|29571.3|394
1630285500000|2021-08-30 01:05:00|29626.3|29576.3|29624.6|29574.6|29630.4|29580.4|29622.1|29572.1|391
1630285800000|2021-08-30 01:10:00|29624.3|29574.3|29623|29573|29625.4|29575.4|29618.8|29568.8|420
1630286100000|2021-08-30 01:15:00|29623.3|29573.3|29619.7|29569.7|29626.2|29576.2|29616.5|29566.5|381
1630286400000|2021-08-30 01:20:00|29619.2|29569.2|29617.7|29567.7|29624|29573.9|29615.1|29565.1|330
1630286700000|2021-08-30 01:25:00|29618.1|29568.1|29616.7|29566.7|29622|29572|29614.6|29564.6|351
1630287000000|2021-08-30 01:30:00|29617.6|29567.6|29617.5|29567.5|29620.1|29570.1|29613.6|29563.6|295
1630287300000|2021-08-30 01:35:00|29618.6|29568.6|29623.1|29573.1|29625.4|29575.4|29616.3|29566.3|418
1630287600000|2021-08-30 01:40:00|29623.4|29573.4|29620.3|29570.3|29628|29578|29618.9|29568.9|356
1630287900000|2021-08-30 01:45:00|29620.8|29570.8|29621.3|29571.3|29625.9|29575.9|29618.1|29568.1|323
1630288200000|2021-08-30 01:50:00|29621.5|29571.5|29621.1|29571.1|29623.3|29573.3|29617.1|29567.1|286
1630288500000|2021-08-30 01:55:00|29621.4|29571.4|29622.3|29572.3|29624.1|29574.1|29618.8|29568.8|376
1630288800000|2021-08-30 02:00:00|29622.8|29572.8|29625.2|29575.2|29627|29576|29616.2|29566.2|394
1630289100000|2021-08-30 02:05:00|29625|29575|29620.1|29570.1|29625.7|29575.7|29618|29568|358
1630289400000|2021-08-30 02:10:00|29619.7|29569.7|29620|29570|29623.6|29573.6|29617.8|29567.8|305
1630289700000|2021-08-30 02:15:00|29620.3|29570.3|29612.1|29562.1|29622|29572|29609.2|29559.2|365
1630290000000|2021-08-30 02:20:00|29609.8|29559.8|29611.3|29561.3|29618.6|29568.6|29609.3|29559.3|353
1630290300000|2021-08-30 02:25:00|29616.4|29566.4|29616.7|29566.7|29620.5|29570.5|29613.2|29563.2|325
1630290600000|2021-08-30 02:30:00|29617.2|29567.2|29616.7|29566.7|29619.3|29569.3|29612.2|29562.2|385
1630290900000|2021-08-30 02:35:00|29616.6|29566.6|29616.7|29566.7|29619.7|29569.7|29611.7|29561.7|303
1630291200000|2021-08-30 02:40:00|29616.6|29566.6|29619.3|29569.3|29621.2|29571.2|29608.3|29558.3|325
1630291500000|2021-08-30 02:45:00|29619.2|29569.2|29618.3|29568.3|29621.3|29571.3|29612.5|29562.5|274
1630291800000|2021-08-30 02:50:00|29617.9|29567.9|29621|29571|29624|29574|29616.3|29566.3|287
1630292100000|2021-08-30 02:55:00|29620.9|29570.9|29621.2|29571.2|29625.9|29575.9|29614.7|29564.7|426
1630292400000|2021-08-30 03:00:00|29621.4|29571.4|29626.6|29576.6|29633.5|29583.5|29621.3|29571.3|412
1630292700000|2021-08-30 03:05:00|29626.2|29576.2|29622.6|29572.6|29629.1|29579.1|29621.4|29571.4|301
1630293000000|2021-08-30 03:10:00|29622.7|29572.7|29621.5|29571.5|29625.8|29575.8|29617.1|29567.1|302
1630293300000|2021-08-30 03:15:00|29623.1|29573.1|29619|29569|29624.3|29574.3|29616.8|29566.8|276
1630293600000|2021-08-30 03:20:00|29620.2|29570.2|29622|29572|29625.9|29575.9|29618.2|29568.2|336
1630293900000|2021-08-30 03:25:00|29622.3|29572.3|29619.7|29569.7|29626.3|29576.3|29616.4|29566.4|260
1630294200000|2021-08-30 03:30:00|29619.8|29569.8|29617.6|29567.6|29624.4|29574.4|29613.3|29563.3|295
1630294500000|2021-08-30 03:35:00|29617|29567|29620.6|29570.6|29623.1|29573.1|29616.3|29566.3|275
1630294800000|2021-08-30 03:40:00|29620.4|29570.4|29621.6|29571.6|29627.4|29577.4|29617.9|29567.9|295
1630295100000|2021-08-30 03:45:00|29621.1|29571.1|29625|29575|29629.1|29579.1|29620.4|29570.4|262
1630295400000|2021-08-30 03:50:00|29624.6|29574.6|29628.2|29578.2|29628.8|29578.8|29621.8|29571.8|275
1630295700000|2021-08-30 03:55:00|29627.6|29577.6|29625.3|29575.3|29629.9|29579.9|29622.8|29572.8|292
1630296000000|2021-08-30 04:00:00|29628|29578|29631.4|29581.4|29632|29582|29624.7|29574.7|276
1630296300000|2021-08-30 04:05:00|29631.1|29581.1|29629|29579|29634.8|29584.8|29625.7|29575.7|235
1630296600000|2021-08-30 04:10:00|29626.7|29576.7|29622.4|29572.4|29633.5|29583.5|29621.7|29571.7|232
1630296900000|2021-08-30 04:15:00|29622.2|29572.2|29622.5|29572.5|29628|29578|29616.8|29566.8|257
1630297200000|2021-08-30 04:20:00|29620.4|29570.4|29623.3|29573.3|29626.2|29576.2|29617.3|29567.3|271
1630297500000|2021-08-30 04:25:00|29622.7|29572.7|29622.1|29572.1|29626.4|29576.4|29617.8|29567.8|273
1630297800000|2021-08-30 04:30:00|29622|29572|29626.4|29576.4|29627.1|29577.1|29619.6|29569.6|256
1630298100000|2021-08-30 04:35:00|29625.6|29575.6|29624.5|29574.5|29630.1|29580.1|29621|29571|249
1630298400000|2021-08-30 04:40:00|29623.9|29573.9|29625.6|29575.6|29628.8|29578.8|29623.5|29573.5|227
1630298700000|2021-08-30 04:45:00|29625.1|29575.1|29626.2|29576.2|29630|29580|29623.3|29573.3|214
1630299000000|2021-08-30 04:50:00|29626.6|29576.6|29623.8|29573.8|29629.4|29579.4|29622.1|29572.1|239
1630299300000|2021-08-30 04:55:00|29623.9|29573.9|29629.4|29579.4|29629.4|29579.4|29620.9|29570.9|283
1630299600000|2021-08-30 05:00:00|29629.8|29579.8|29622.9|29572.9|29629.8|29579.8|29621|29571|322
1630299900000|2021-08-30 05:05:00|29622.7|29572.7|29623.9|29573.9|29638.3|29588.3|29619.8|29569.8|368
1630300200000|2021-08-30 05:10:00|29623.8|29573.8|29622.1|29572.1|29627.3|29577.3|29620.2|29570.2|354
1630300500000|2021-08-30 05:15:00|29621.9|29571.9|29617.9|29567.9|29625|29575|29616.6|29566.6|346
1630300800000|2021-08-30 05:20:00|29616.6|29566.6|29613.5|29563.5|29619.3|29569.3|29613|29563|266
1630301100000|2021-08-30 05:25:00|29614.1|29564.1|29617.4|29567.4|29618|29568|29611.7|29561.7|339
1630301400000|2021-08-30 05:30:00|29617.9|29567.9|29621|29571|29624.6|29574.6|29615.4|29565.4|318
1630301700000|2021-08-30 05:35:00|29620.3|29570.3|29618.8|29568.8|29624.2|29574.2|29617.5|29567.5|317
1630302000000|2021-08-30 05:40:00|29619.3|29569.3|29623.3|29573.3|29627|29577|29619.1|29569.1|374
1630302300000|2021-08-30 05:45:00|29621.1|29571.1|29624.4|29574.4|29626.9|29576.9|29620.7|29570.7|315
1630302600000|2021-08-30 05:50:00|29624.3|29574.3|29623.4|29573.4|29628.5|29578.5|29618.9|29568.9|352
1630302900000|2021-08-30 05:55:00|29623.1|29573.1|29627.8|29577.8|29627.8|29577.8|29622.1|29572.1|384
1630303200000|2021-08-30 06:00:00|29628.5|29578.5|29618.3|29568.3|29634.5|29598.9|29616.5|29566.5|564
1630303500000|2021-08-30 06:05:00|29617.4|29567.4|29618.7|29568.7|29620.6|29584.1|29601.2|29563.3|358
1630303800000|2021-08-30 06:10:00|29618.5|29568.5|29622.5|29572.5|29623.9|29588.2|29606.9|29566.5|445
1630304100000|2021-08-30 06:15:00|29622.3|29572.3|29616.5|29566.5|29622.8|29572.8|29613.2|29563.2|446
1630304400000|2021-08-30 06:20:00|29616.3|29566.3|29615.1|29565.1|29618.9|29568.9|29613.1|29563.1|319
1630304700000|2021-08-30 06:25:00|29614.8|29564.8|29616|29566|29620.3|29570.3|29613.8|29563.8|434
1630305000000|2021-08-30 06:30:00|29615.7|29565.7|29622.7|29572.7|29625.1|29586.2|29606.2|29561.1|354
1630305300000|2021-08-30 06:35:00|29622.4|29572.4|29619.8|29599.8|29635.2|29600.8|29609.3|29572.3|458
1630305600000|2021-08-30 06:40:00|29619.2|29599.2|29627.5|29577.5|29653.1|29603.1|29609.4|29574.2|650
1630305900000|2021-08-30 06:45:00|29628.1|29578.1|29631.7|29581.7|29646|29598|29607.4|29573.9|676
1630306200000|2021-08-30 06:50:00|29632.4|29582.4|29614.6|29594.6|29635.6|29595.5|29607.5|29573.6|438
1630306500000|2021-08-30 06:55:00|29612.2|29592.2|29609.2|29589.2|29631.9|29596.8|29608.1|29573.6|531
1630306800000|2021-08-30 07:00:00|29609|29589|29632.9|29582.9|29634.7|29597|29608.1|29574.6|621
1630307100000|2021-08-30 07:05:00|29632.8|29582.8|29634.8|29584.8|29636.8|29598.2|29608.1|29573.3|694
1630307400000|2021-08-30 07:10:00|29636.1|29586.1|29629.7|29579.7|29650.2|29613.6|29611.3|29573.8|607
1630307700000|2021-08-30 07:15:00|29629.8|29579.8|29633.5|29583.5|29635.6|29585.6|29619.6|29569.6|576
1630308000000|2021-08-30 07:20:00|29633.3|29583.3|29635.5|29585.5|29636.9|29586.9|29629|29579|535
1630308300000|2021-08-30 07:25:00|29635.6|29585.6|29629.9|29579.9|29636|29586|29625.8|29575.8|522
1630308600000|2021-08-30 07:30:00|29629.7|29579.7|29619.2|29569.2|29633.6|29583.6|29618.9|29568.9|477
1630308900000|2021-08-30 07:35:00|29619.3|29569.3|29581.2|29561.2|29621.4|29571.4|29578.6|29536.3|642
1630309200000|2021-08-30 07:40:00|29581.5|29561.5|29568.3|29548.3|29595.1|29561.8|29566.5|29528.7|485
1630309500000|2021-08-30 07:45:00|29568.7|29548.7|29577.7|29527.7|29582.4|29549.6|29560.3|29521|512
1630309800000|2021-08-30 07:50:00|29577.4|29527.4|29575|29525|29585.8|29544.1|29561.4|29519.3|573
1630310100000|2021-08-30 07:55:00|29574.4|29524.4|29572.3|29522.3|29582.1|29543|29561.2|29519.9|494
1630310400000|2021-08-30 08:00:00|29572.6|29522.6|29582.5|29532.5|29586.6|29546.3|29562.9|29522.4|456
1630310700000|2021-08-30 08:05:00|29581.9|29531.9|29588.2|29538.2|29593.8|29556.8|29568.9|29530.2|658
1630311000000|2021-08-30 08:10:00|29588.5|29538.5|29583.7|29533.7|29590.1|29550.6|29570.6|29532|578
1630311300000|2021-08-30 08:15:00|29583.3|29533.3|29559.5|29539.5|29584.8|29555.5|29557.1|29523.6|494
1630311600000|2021-08-30 08:20:00|29558|29538|29554|29534|29569.3|29541.4|29547.3|29513.5|622
1630311900000|2021-08-30 08:25:00|29555.2|29535.2|29557.6|29507.6|29570.1|29538.5|29543|29507.6|528
1630312200000|2021-08-30 08:30:00|29558.8|29508.8|29551.9|29501.9|29559|29525.8|29525.8|29488.9|494
1630312500000|2021-08-30 08:35:00|29551.8|29501.8|29528.9|29478.9|29559.8|29523.9|29524.5|29474.5|513
1630312800000|2021-08-30 08:40:00|29529|29479|29520.5|29500.5|29535.2|29500.5|29514.7|29475.1|483
1630313100000|2021-08-30 08:45:00|29519.6|29499.6|29544.5|29494.5|29554.4|29517.6|29519.3|29485.3|486
1630313400000|2021-08-30 08:50:00|29544.6|29494.6|29540.8|29490.8|29559.7|29523.2|29518.8|29479.9|628
1630313700000|2021-08-30 08:55:00|29541|29491|29540.1|29490.1|29542.8|29506.2|29525|29482.5|461
1630314000000|2021-08-30 09:00:00|29540.3|29490.3|29544.6|29494.6|29550.1|29514.9|29522.5|29484.3|585
1630314300000|2021-08-30 09:05:00|29544.9|29494.9|29535.7|29485.7|29550.7|29517.6|29529.2|29484.3|495
1630314600000|2021-08-30 09:10:00|29536.3|29486.3|29537.4|29487.4|29538.6|29499.6|29516.7|29480|441
1630314900000|2021-08-30 09:15:00|29537.6|29487.6|29536.8|29486.8|29538.3|29495.7|29512.1|29473.5|480
1630315200000|2021-08-30 09:20:00|29537.1|29487.1|29519.8|29469.8|29538.2|29490.4|29484.1|29453.3|564
1630315500000|2021-08-30 09:25:00|29520.3|29470.3|29509.6|29459.6|29527.5|29493.1|29492|29456.8|465
1630315800000|2021-08-30 09:30:00|29509.5|29459.5|29507|29457|29516.1|29481.5|29491|29454.3|424
1630316100000|2021-08-30 09:35:00|29506.6|29456.6|29511.5|29461.5|29512|29476.8|29492.1|29453.2|470
1630316400000|2021-08-30 09:40:00|29511.1|29461.1|29515.7|29465.7|29516.9|29479.9|29492.6|29456.5|383
1630316700000|2021-08-30 09:45:00|29517|29467|29512.1|29462.1|29519.7|29479.6|29494.6|29459.3|474
1630317000000|2021-08-30 09:50:00|29512|29462|29499.3|29479.3|29514.7|29479.6|29494.8|29459|450
1630317300000|2021-08-30 09:55:00|29499.1|29479.1|29512.9|29462.9|29515.9|29480|29495.8|29455.9|479
1630317600000|2021-08-30 10:00:00|29513|29463|29514.9|29464.9|29517.9|29480.8|29499.2|29461.7|463
1630317900000|2021-08-30 10:05:00|29514.3|29464.3|29518.4|29468.4|29521.7|29484.9|29499.1|29458|562
1630318200000|2021-08-30 10:10:00|29518.7|29468.7|29518.9|29468.9|29520.1|29484.5|29493.7|29459.8|506
1630318500000|2021-08-30 10:15:00|29518.4|29468.4|29516.8|29466.8|29521|29486.2|29499.9|29465.2|380
1630318800000|2021-08-30 10:20:00|29517|29467|29521.8|29471.8|29522.6|29472.6|29513.2|29463.2|392
1630319100000|2021-08-30 10:25:00|29521.5|29471.5|29528.6|29508.6|29545.1|29513.2|29499.7|29461.5|480
1630319400000|2021-08-30 10:30:00|29528.7|29508.7|29528.3|29508.3|29542.6|29509.4|29519.6|29483.2|554
1630319700000|2021-08-30 10:35:00|29528.2|29508.2|29527.4|29507.4|29546.8|29512.1|29524.6|29489.7|494
1630320000000|2021-08-30 10:40:00|29527.3|29507.3|29530.4|29510.4|29547|29512.3|29525.9|29491.3|403
1630320300000|2021-08-30 10:45:00|29530.8|29510.8|29534.6|29514.6|29553.7|29517.4|29526.9|29491.5|417
1630320600000|2021-08-30 10:50:00|29534.7|29514.7|29533.4|29513.4|29554.5|29518.1|29532|29497.6|436
1630320900000|2021-08-30 10:55:00|29532.3|29512.3|29547.3|29497.3|29552.2|29515.8|29532.1|29496.4|459
1630321200000|2021-08-30 11:00:00|29547.6|29497.6|29552.5|29502.5|29552.5|29517.9|29531.5|29497|424
1630321500000|2021-08-30 11:05:00|29552.1|29502.1|29529.2|29509.2|29552.1|29517.7|29527.9|29493|412
1630321800000|2021-08-30 11:10:00|29529.1|29509.1|29547.1|29497.1|29549|29513|29528|29492.3|467
1630322100000|2021-08-30 11:15:00|29547.2|29497.2|29562.8|29512.8|29565.8|29530.1|29532.6|29496.9|498
1630322400000|2021-08-30 11:20:00|29563.1|29513.1|29555.5|29505.5|29564.5|29524.4|29539.7|29503.6|406
1630322700000|2021-08-30 11:25:00|29555.2|29505.2|29545.9|29495.9|29559.1|29522.1|29534.7|29494.9|416
1630323000000|2021-08-30 11:30:00|29543.5|29493.5|29549.1|29499.1|29552.5|29512.9|29532.9|29493.5|380
1630323300000|2021-08-30 11:35:00|29549.3|29499.3|29544.4|29494.4|29549.3|29513.1|29525.3|29489.8|430
1630323600000|2021-08-30 11:40:00|29544.9|29494.9|29532.3|29512.3|29548.2|29512.6|29526|29490.6|442
1630323900000|2021-08-30 11:45:00|29531.9|29511.9|29544.7|29494.7|29546.1|29512.3|29522.4|29487|443
1630324200000|2021-08-30 11:50:00|29545.2|29495.2|29534.1|29514.1|29557.6|29521.2|29526|29489.9|458
1630324500000|2021-08-30 11:55:00|29534.3|29514.3|29527.9|29507.9|29553|29518|29526.2|29493.1|605
1630324800000|2021-08-30 12:00:00|29528|29508|29524.4|29504.4|29549.2|29517.3|29523|29496.3|532
1630325100000|2021-08-30 12:05:00|29525.2|29505.2|29529.5|29509.5|29530.8|29510.8|29520.9|29500.9|473
1630325400000|2021-08-30 12:10:00|29529.8|29509.8|29522.4|29502.4|29547.3|29512.5|29517.3|29496.2|555
1630325700000|2021-08-30 12:15:00|29521.9|29501.9|29527.8|29507.8|29541.8|29508.1|29520.8|29488.7|598
1630326000000|2021-08-30 12:20:00|29526.9|29506.9|29530|29510|29552|29516.8|29526.8|29502|495
1630326300000|2021-08-30 12:25:00|29530.1|29510.1|29528.9|29508.9|29546.2|29513.6|29527.3|29494.7|574
1630326600000|2021-08-30 12:30:00|29529|29509|29530.1|29510.1|29535.9|29515.9|29527|29507|590
1630326900000|2021-08-30 12:35:00|29531.7|29511.7|29532.8|29512.8|29535.1|29515.1|29530.1|29510.1|485
1630327200000|2021-08-30 12:40:00|29532.4|29512.4|29537.4|29517.4|29539.9|29519.9|29529.4|29509.4|428
1630327500000|2021-08-30 12:45:00|29537.7|29517.7|29550.6|29530.6|29559.8|29532.1|29537.4|29508.9|462
1630327800000|2021-08-30 12:50:00|29552.1|29532.1|29549.5|29529.5|29577.2|29543|29546.7|29512.7|724
1630328100000|2021-08-30 12:55:00|29549.7|29529.7|29569.8|29549.8|29596.6|29561.2|29549.7|29520.6|799
1630328400000|2021-08-30 13:00:00|29569.3|29549.3|29562.7|29542.7|29597|29562.7|29562.5|29529.2|870
1630328700000|2021-08-30 13:05:00|29563.1|29543.1|29550.5|29530.5|29590.9|29558.9|29550.2|29515.8|714
1630329000000|2021-08-30 13:10:00|29550.9|29530.9|29533.1|29513.1|29568|29534.4|29531.7|29496.5|592
1630329300000|2021-08-30 13:15:00|29546|29496|29519.5|29499.5|29547.9|29513.9|29518.3|29487.2|713
1630329600000|2021-08-30 13:20:00|29519.7|29499.7|29501.8|29481.8|29529.2|29500.4|29500|29466.8|593
1630329900000|2021-08-30 13:25:00|29501.7|29481.7|29519.5|29469.5|29520.8|29487.1|29493|29459.7|741
1630330200000|2021-08-30 13:30:00|29502.5|29482.5|29527|29477|29530.6|29494.1|29499.6|29467.6|697
1630330500000|2021-08-30 13:35:00|29526.9|29476.9|29508.2|29488.2|29532.7|29496.8|29504.2|29469.1|670
1630330800000|2021-08-30 13:40:00|29508|29488|29506.7|29486.7|29523.5|29490.5|29501.9|29468.8|521
1630331100000|2021-08-30 13:45:00|29506.8|29486.8|29519.7|29469.7|29521.4|29487.2|29496.9|29464.9|577
1630331400000|2021-08-30 13:50:00|29519.9|29469.9|29517.2|29497.2|29535.7|29501.5|29503|29468.6|728
1630331700000|2021-08-30 13:55:00|29516.8|29496.8|29537.7|29487.7|29539.6|29504.3|29508.9|29475.8|779
1630332000000|2021-08-30 14:00:00|29537.8|29487.8|29517.9|29497.9|29543.3|29507.4|29513.4|29477.2|795
1630332300000|2021-08-30 14:05:00|29518|29498|29515.9|29495.9|29529.7|29499.2|29510.7|29479|640
1630332600000|2021-08-30 14:10:00|29515.6|29495.6|29524.8|29504.8|29527.6|29507.6|29511.5|29491.5|651
1630332900000|2021-08-30 14:15:00|29524|29504|29531|29511|29542.6|29522.6|29522.6|29502.6|621
1630333200000|2021-08-30 14:20:00|29530.7|29510.7|29530.1|29510.1|29550.5|29518|29525.9|29497.4|647
1630333500000|2021-08-30 14:25:00|29529.4|29509.4|29524.8|29504.8|29540.3|29510.2|29517.2|29485.5|648
1630333800000|2021-08-30 14:30:00|29525.1|29505.1|29527.8|29507.8|29532.8|29512.8|29522.7|29502.7|595
1630334100000|2021-08-30 14:35:00|29527.9|29507.9|29525.4|29505.4|29549.5|29510.8|29515.3|29492.2|534
1630334400000|2021-08-30 14:40:00|29525.5|29505.5|29512.8|29492.8|29539.8|29505.5|29510.7|29475.8|637
1630334700000|2021-08-30 14:45:00|29513.2|29493.2|29521.8|29471.8|29529.8|29494.6|29504|29469.4|652
1630335000000|2021-08-30 14:50:00|29522.4|29472.4|29510|29460|29523.8|29488.3|29493.6|29456.5|682
1630335300000|2021-08-30 14:55:00|29510.5|29460.5|29484.5|29464.5|29510.5|29476.1|29483|29448.7|666
1630335600000|2021-08-30 15:00:00|29485.2|29465.2|29492.1|29472.1|29507.2|29473.8|29482.8|29447.3|656
1630335900000|2021-08-30 15:05:00|29492.4|29472.4|29507|29457|29508.6|29473.1|29487.2|29451.6|452
1630336200000|2021-08-30 15:10:00|29507.5|29457.5|29505.7|29455.7|29510.9|29474.5|29489|29454.4|467
1630336500000|2021-08-30 15:15:00|29505.2|29455.2|29505.5|29455.5|29507.5|29472.1|29484.7|29449.2|437
1630336800000|2021-08-30 15:20:00|29504|29454|29505.8|29455.8|29506.1|29471.4|29487.7|29452.4|333
1630337100000|2021-08-30 15:25:00|29505.7|29455.7|29513.7|29463.7|29515.6|29480.3|29492.8|29455.7|420
1630337400000|2021-08-30 15:30:00|29513.5|29463.5|29500.7|29480.7|29516.4|29482.3|29495.4|29460.4|425
1630337700000|2021-08-30 15:35:00|29500.9|29480.9|29517.8|29467.8|29519.7|29485.8|29500|29464.9|393
1630338000000|2021-08-30 15:40:00|29517.7|29467.7|29534.4|29484.4|29543|29502.1|29504.3|29467.7|563
1630338300000|2021-08-30 15:45:00|29534.3|29484.3|29531.9|29481.9|29536|29486|29528.5|29478.5|440
1630338600000|2021-08-30 15:50:00|29530.9|29480.9|29529.7|29479.7|29533.9|29483.9|29526.5|29476.5|465
1630338900000|2021-08-30 15:55:00|29529.2|29479.2|29525.1|29475.1|29531.4|29489.2|29507.4|29472.5|471
1630339200000|2021-08-30 16:00:00|29525.5|29475.5|29523|29473|29529.6|29492.5|29509.7|29473|455
1630339500000|2021-08-30 16:05:00|29522.9|29472.9|29519.9|29469.9|29527.1|29489.9|29503.4|29468.3|488
1630339800000|2021-08-30 16:10:00|29520.2|29470.2|29504.6|29484.6|29520.3|29489.5|29501.5|29469.8|360
1630340100000|2021-08-30 16:15:00|29504.7|29484.7|29507.7|29487.7|29517.8|29488.5|29501.1|29466|332
1630340400000|2021-08-30 16:20:00|29507.6|29487.6|29506.1|29486.1|29522.8|29489.6|29502.7|29471|381
1630340700000|2021-08-30 16:25:00|29506|29486|29506.7|29486.7|29509.4|29489.4|29504.8|29484.8|382
1630341000000|2021-08-30 16:30:00|29504.3|29484.3|29505.5|29485.5|29519.4|29486.8|29502.7|29468.5|317
1630341300000|2021-08-30 16:35:00|29505.4|29485.4|29506.2|29486.2|29521|29487.3|29503.1|29469.8|294
1630341600000|2021-08-30 16:40:00|29506.1|29486.1|29516.9|29466.9|29520.7|29486.5|29502.7|29465.9|279
1630341900000|2021-08-30 16:45:00|29517|29467|29502|29482|29518.1|29483.6|29500.2|29464.6|317
1630342200000|2021-08-30 16:50:00|29501.7|29481.7|29498.3|29478.3|29518|29482.7|29497.4|29462.7|245
1630342500000|2021-08-30 16:55:00|29498.4|29478.4|29512|29462|29514.9|29479.6|29497.4|29461|281
1630342800000|2021-08-30 17:00:00|29511.7|29461.7|29516.2|29466.2|29516.8|29478.3|29495.2|29459.2|319
1630343100000|2021-08-30 17:05:00|29516|29466|29513.7|29463.7|29517|29481.4|29497.1|29462.4|294
1630343400000|2021-08-30 17:10:00|29513.3|29463.3|29511.7|29461.7|29514.1|29478|29496.5|29460|279
1630343700000|2021-08-30 17:15:00|29511.5|29461.5|29497.7|29477.7|29516.5|29481|29497.6|29460.9|257
1630344000000|2021-08-30 17:20:00|29498|29478|29500.7|29480.7|29516.1|29480.7|29496.7|29461.7|249
1630344300000|2021-08-30 17:25:00|29500.3|29480.3|29510.8|29460.8|29514.5|29481.2|29496.5|29459.4|259
1630344600000|2021-08-30 17:30:00|29510.9|29460.9|29494.6|29474.6|29512.6|29477.6|29492.7|29459|219
1630344900000|2021-08-30 17:35:00|29494.2|29474.2|29495.3|29475.3|29510.1|29475.5|29493.8|29457.9|213
1630345200000|2021-08-30 17:40:00|29495|29475|29497.6|29477.6|29513.8|29479|29494|29461.2|306
1630345500000|2021-08-30 17:45:00|29497.7|29477.7|29498.2|29478.2|29500|29480|29496.5|29476.5|258
1630345800000|2021-08-30 17:50:00|29498.7|29478.7|29498.6|29478.6|29515.6|29480.1|29496.7|29460.9|286
1630346100000|2021-08-30 17:55:00|29498.4|29478.4|29513.1|29463.1|29514.2|29479.5|29497|29461.8|264
1630346400000|2021-08-30 18:00:00|29512.2|29462.2|29498.7|29478.7|29513.1|29481.4|29496.1|29462.1|352
1630346700000|2021-08-30 18:05:00|29498.5|29478.5|29512.2|29462.2|29514.7|29481.4|29497.5|29460.3|318
1630347000000|2021-08-30 18:10:00|29511.6|29461.6|29511.5|29461.5|29514.4|29478|29496.2|29458.5|275
1630347300000|2021-08-30 18:15:00|29511.2|29461.2|29512.5|29462.5|29513.8|29463.8|29509.7|29459.7|234
1630347600000|2021-08-30 18:20:00|29511.7|29461.7|29513.2|29463.2|29513.5|29463.5|29506.4|29456.4|308
1630347900000|2021-08-30 18:25:00|29513.5|29463.5|29510.4|29460.4|29514.3|29464.3|29508.7|29458.7|273
1630348200000|2021-08-30 18:30:00|29510.7|29460.7|29513.2|29463.2|29514.2|29464.2|29509.9|29459.9|310
1630348500000|2021-08-30 18:35:00|29513.1|29463.1|29511.1|29461.1|29514|29476.2|29494.3|29458|313
1630348800000|2021-08-30 18:40:00|29514|29464|29508.3|29458.3|29514|29464|29507.1|29457.1|278
1630349100000|2021-08-30 18:45:00|29508.5|29458.5|29503.9|29453.9|29509.8|29459.8|29502.9|29452.9|295
1630349400000|2021-08-30 18:50:00|29503.4|29453.4|29503.8|29453.8|29507.9|29457.9|29501.7|29451.7|364
1630349700000|2021-08-30 18:55:00|29503.6|29453.6|29498.8|29448.8|29504.3|29467.5|29484.5|29446.4|423
1630350000000|2021-08-30 19:00:00|29498.1|29448.1|29491|29471|29506.5|29472|29484.4|29448.1|373
1630350300000|2021-08-30 19:05:00|29490.6|29470.6|29508.4|29458.4|29510.4|29475.1|29489.7|29454.9|341
1630350600000|2021-08-30 19:10:00|29508.5|29458.5|29495.1|29475.1|29512.3|29476.6|29492.3|29456.3|292
1630350900000|2021-08-30 19:15:00|29494.6|29474.6|29496.1|29476.1|29512.8|29478.1|29493.5|29458.1|264
1630351200000|2021-08-30 19:20:00|29495.9|29475.9|29511.3|29461.3|29514.2|29479.5|29495.9|29460|222
1630351500000|2021-08-30 19:25:00|29511.5|29461.5|29507.7|29457.7|29512.3|29477.5|29495.9|29456.1|331
1630351800000|2021-08-30 19:30:00|29507.6|29457.6|29509.1|29459.1|29509.1|29472.2|29491.9|29453.9|333
1630352100000|2021-08-30 19:35:00|29508.8|29458.8|29510.2|29460.2|29511.9|29461.9|29507.8|29457.8|243
1630352400000|2021-08-30 19:40:00|29510.1|29460.1|29511|29461|29512.5|29476.5|29495.1|29459|312
1630352700000|2021-08-30 19:45:00|29510.9|29460.9|29508.9|29458.9|29512.4|29462.4|29507.9|29457.9|298
1630353000000|2021-08-30 19:50:00|29508.8|29458.8|29509.6|29459.6|29511.4|29461.4|29507.2|29457.2|303
1630353300000|2021-08-30 19:55:00|29509.7|29459.7|29574.8|29492.7|29576.3|29496.7|29507.7|29457.7|352
1630353600000|2021-08-30 20:00:00|29575.6|29487.1|29562.4|29512.4|29592|29514.8|29557.2|29487.1|494
1630353900000|2021-08-30 20:05:00|29561.4|29511.4|29554.2|29504.2|29568.6|29518.6|29547.4|29497.4|494
1630354200000|2021-08-30 20:10:00|29555.8|29505.8|29557.2|29507.2|29564.2|29514.2|29541.5|29491.5|625
1630354500000|2021-08-30 20:15:00|29557.4|29507.4|29560.9|29510.9|29568.4|29515.4|29544.3|29494.3|591
1630354800000|2021-08-30 20:20:00|29561.1|29511.1|29554.5|29504.5|29564|29514|29543.4|29493.4|538
1630355100000|2021-08-30 20:25:00|29556.1|29506.1|29550.9|29500.9|29568.8|29518.8|29544|29494|487
1630355400000|2021-08-30 20:30:00|29548.9|29498.9|29554.1|29504.1|29555.6|29505.6|29536|29485|359
1630355700000|2021-08-30 20:35:00|29554|29504|29555.6|29505.6|29556.7|29506.7|29548.5|29498.5|211
1630356000000|2021-08-30 20:40:00|29555.5|29505.5|29555.4|29505.4|29559.5|29509.5|29548.9|29498.9|141
1630356300000|2021-08-30 20:45:00|29552.1|29502.1|29551.7|29501.7|29552.8|29502.8|29541.9|29491.9|232
1630356600000|2021-08-30 20:50:00|29551.6|29501.6|29577.8|29492.9|29596.8|29504.8|29539.5|29483.8|265
1630356900000|2021-08-30 20:55:00|29577.9|29492.4|29550.8|29493.2|29588.2|29514.4|29547.3|29470.7|320
1630357200000|2021-08-30 21:00:00|29552.7|29478.8|29541.1|29474.4|29569.3|29480.8|29540.3|29447|69
1630357500000|2021-08-30 21:05:00|29533.8|29462.5|29549.5|29473.2|29568.9|29484|29525.9|29447|116
1630357800000|2021-08-30 21:10:00|29561|29471.9|29554.2|29451.9|29566.4|29478|29529|29449.1|180
1630358100000|2021-08-30 21:15:00|29555|29454.4|29548.9|29472.3|29565.1|29480.1|29529|29450.1|143
1630358400000|2021-08-30 21:20:00|29556|29464.2|29551.1|29456.5|29564.8|29481.8|29529|29453|144
1630358700000|2021-08-30 21:25:00|29556.9|29449.9|29541|29467.4|29562|29481.9|29532.8|29449.9|165
1630359000000|2021-08-30 21:30:00|29537.8|29471.7|29539.7|29470.1|29556.6|29482.1|29530.5|29450.9|322
1630359300000|2021-08-30 21:35:00|29539.8|29468.2|29530.9|29473.9|29558.4|29480|29528.2|29451.4|270
1630359600000|2021-08-30 21:40:00|29535.8|29477.2|29540.6|29465.9|29552.9|29483.4|29526.7|29454.2|459
1630359900000|2021-08-30 21:45:00|29538.9|29453.7|29539.3|29470.4|29558.1|29485|29530.6|29438.1|225
1630360200000|2021-08-30 21:50:00|29538.9|29470.3|29543.7|29454.8|29556.2|29475|29527.5|29443.7|236
1630360500000|2021-08-30 21:55:00|29541.8|29458.1|29540.4|29474.9|29552.2|29477.3|29530|29431.7|255
1630360800000|2021-08-30 22:00:00|29532.4|29469.4|29541.7|29472.6|29550.9|29484.4|29523.8|29451|313
1630361100000|2021-08-30 22:05:00|29533.1|29462.6|29535.9|29478.5|29550.4|29484.2|29527.5|29450.4|155
1630361400000|2021-08-30 22:10:00|29535.3|29478.2|29536.3|29463.2|29542.6|29484.9|29525.9|29452.7|199
1630361700000|2021-08-30 22:15:00|29542.1|29477.8|29533.9|29481.8|29543.1|29487.1|29525.1|29460.5|151
1630362000000|2021-08-30 22:20:00|29534|29480.3|29527.2|29475.8|29537|29487|29525.7|29459.1|112
1630362300000|2021-08-30 22:25:00|29532.6|29480.1|29531.3|29480.4|29537.2|29487.2|29525.6|29458.1|146
1630362600000|2021-08-30 22:30:00|29530.7|29478.6|29532.8|29482.8|29537.3|29487.3|29525.8|29463.6|153
1630362900000|2021-08-30 22:35:00|29534.2|29484.2|29535.7|29485.7|29539.4|29489.4|29526.6|29466.5|149
1630363200000|2021-08-30 22:40:00|29534.6|29484.6|29533.5|29479.1|29539.4|29489.4|29527.8|29457.4|138
1630363500000|2021-08-30 22:45:00|29534.4|29479.2|29535.5|29481.8|29538.6|29488.6|29527.5|29456.6|155
1630363800000|2021-08-30 22:50:00|29530.8|29478.3|29534|29480.1|29540.1|29490.1|29528.9|29476.4|145
1630364100000|2021-08-30 22:55:00|29534.7|29478|29537.5|29487.5|29540.3|29490.3|29528|29476.4|165
1630364400000|2021-08-30 23:00:00|29534.1|29482.6|29530.9|29476.3|29535.3|29485.1|29528.7|29471.6|369
1630364700000|2021-08-30 23:05:00|29530.7|29474.5|29533.9|29483.9|29536.7|29486.7|29528.9|29472.7|308
1630365000000|2021-08-30 23:10:00|29533.8|29481.7|29534.8|29476.5|29538|29488|29532.3|29474.3|221
1630365300000|2021-08-30 23:15:00|29535.7|29483.4|29536.7|29485.7|29539.3|29489.3|29535.1|29477.9|301
1630365600000|2021-08-30 23:20:00|29537.1|29484.9|29536.9|29485.8|29539.7|29487.7|29535|29477.9|239
1630365900000|2021-08-30 23:25:00|29537.1|29487.1|29536.8|29483|29539.4|29489.4|29534|29471.6|307
1630366200000|2021-08-30 23:30:00|29534.9|29483.4|29538.2|29486.4|29542.7|29492.7|29532.5|29473|278
1630366500000|2021-08-30 23:35:00|29537.8|29485.9|29537.1|29485.3|29543.9|29492.7|29534.2|29476.5|238
1630366800000|2021-08-30 23:40:00|29536.9|29485|29538.9|29488.9|29543.5|29493.5|29534.9|29476.6|208
1630367100000|2021-08-30 23:45:00|29538.2|29488.2|29540|29490|29541.3|29491.3|29532.4|29475.9|331
1630367400000|2021-08-30 23:50:00|29540.5|29490.5|29535.6|29483.2|29541.8|29491.8|29533.9|29480.1|327
1630367700000|2021-08-30 23:55:00|29534.7|29483|29536.4|29486.4|29542.4|29492.4|29532.4|29475.8|309
1630368000000|2021-08-31 00:00:00|29537.3|29484.2|29531.3|29481.3|29541.4|29491.4|29531.3|29481.3|430
1630368300000|2021-08-31 00:05:00|29532.2|29482.2|29532.2|29482.2|29538.9|29488.9|29528|29478|282
1630368600000|2021-08-31 00:10:00|29531.3|29481.3|29534.9|29484.9|29538.8|29488.8|29526|29476|336
1630368900000|2021-08-31 00:15:00|29535.4|29485.4|29531.3|29481.3|29539.5|29489.5|29526.2|29476.2|413
1630369200000|2021-08-31 00:20:00|29531|29481|29539.5|29489.5|29544.6|29494.6|29531|29481|458
1630369500000|2021-08-31 00:25:00|29539.8|29489.8|29536.3|29486.3|29540.9|29490.9|29532.8|29482.8|386
1630369800000|2021-08-31 00:30:00|29536.5|29486.5|29541.2|29491.2|29544.2|29494.2|29532.4|29482.4|336
1630370100000|2021-08-31 00:35:00|29541.8|29491.8|29537.8|29487.8|29544.3|29494.3|29534|29484|272
1630370400000|2021-08-31 00:40:00|29538|29488|29541|29491|29543.2|29493.2|29534.6|29484.6|245
1630370700000|2021-08-31 00:45:00|29539.7|29489.7|29540.5|29490.5|29542.7|29492.7|29535|29485|282
1630371000000|2021-08-31 00:50:00|29540.6|29490.6|29534.7|29484.7|29540.6|29490.6|29530.3|29480.3|372
1630371300000|2021-08-31 00:55:00|29532.7|29482.7|29531.8|29481.8|29538.1|29488.1|29527.5|29477.5|453
1630371600000|2021-08-31 01:00:00|29532.1|29482.1|29533.7|29483.7|29541.9|29491.9|29529.3|29479.3|491
1630371900000|2021-08-31 01:05:00|29533.9|29483.9|29534.3|29484.3|29540.7|29490.7|29531.4|29481.4|303
1630372200000|2021-08-31 01:10:00|29534.6|29484.6|29529.7|29479.7|29539|29489|29527.8|29477.8|407
1630372500000|2021-08-31 01:15:00|29529.3|29479.3|29530.4|29480.4|29534.9|29484.9|29527.3|29477.3|342
1630372800000|2021-08-31 01:20:00|29530.9|29480.9|29526.4|29476.4|29532|29482|29522.1|29472.1|369
1630373100000|2021-08-31 01:25:00|29527.5|29477.5|29524.8|29474.8|29529.9|29479.9|29519.8|29469.8|408
1630373400000|2021-08-31 01:30:00|29524.1|29474.1|29520.3|29470.3|29527.6|29477.6|29517|29467|402
1630373700000|2021-08-31 01:35:00|29519.6|29469.6|29527.1|29477.1|29527.8|29477.8|29518.4|29468.4|474
1630374000000|2021-08-31 01:40:00|29527|29477|29529.6|29479.6|29531.3|29481.3|29522.9|29472.9|392
1630374300000|2021-08-31 01:45:00|29528.1|29478.1|29530.5|29480.5|29533.2|29483.2|29525.6|29475.6|282
1630374600000|2021-08-31 01:50:00|29531.1|29481.1|29528.2|29478.2|29532.2|29482.2|29524.7|29474.7|359
1630374900000|2021-08-31 01:55:00|29529.6|29479.6|29528.3|29478.3|29531.1|29481.1|29524.6|29474.6|323
1630375200000|2021-08-31 02:00:00|29528.2|29478.2|29528.6|29478.6|29530.8|29480.8|29524.3|29474.3|352
1630375500000|2021-08-31 02:05:00|29528.9|29478.9|29522.5|29472.5|29532.5|29482.5|29520.6|29470.6|293
1630375800000|2021-08-31 02:10:00|29522|29472|29521.8|29471.8|29525.5|29475.5|29519.9|29469.9|309
1630376100000|2021-08-31 02:15:00|29521.5|29471.5|29522.9|29472.9|29525.2|29475.2|29520.4|29470.4|351
1630376400000|2021-08-31 02:20:00|29522.6|29472.6|29521.2|29471.2|29524.6|29474.6|29518.1|29468.1|361
1630376700000|2021-08-31 02:25:00|29521.1|29471.1|29517.5|29467.5|29524.8|29474.8|29516.9|29466.9|348
1630377000000|2021-08-31 02:30:00|29517.3|29467.3|29518.8|29468.8|29522.7|29472.7|29514.5|29464.5|333
1630377300000|2021-08-31 02:35:00|29518|29468|29520.1|29470.1|29521.8|29471.8|29515.1|29465.1|270
1630377600000|2021-08-31 02:40:00|29520.2|29470.2|29519.4|29469.4|29520.2|29470.2|29509.5|29459.5|266
1630377900000|2021-08-31 02:45:00|29520.1|29470.1|29519.6|29469.6|29521.5|29471.5|29514.7|29464.7|271
1630378200000|2021-08-31 02:50:00|29519.7|29469.7|29521.5|29471.5|29524.4|29474.4|29516|29466|243
1630378500000|2021-08-31 02:55:00|29521.6|29471.6|29514.6|29464.6|29526|29476|29511.7|29461.7|367
1630378800000|2021-08-31 03:00:00|29515.3|29465.3|29514.8|29464.8|29521.1|29471.1|29511.5|29461.5|379
1630379100000|2021-08-31 03:05:00|29515.7|29465.7|29513|29463|29518.4|29468.4|29507.6|29457.6|338
1630379400000|2021-08-31 03:10:00|29512.9|29462.9|29511.3|29461.3|29514.9|29464.9|29509.2|29459.2|343
1630379700000|2021-08-31 03:15:00|29512.3|29462.3|29504.8|29454.8|29512.7|29462.7|29502.4|29452.4|383
1630380000000|2021-08-31 03:20:00|29503.4|29453.4|29498.2|29448.2|29508.3|29458.3|29496.4|29446.4|379
1630380300000|2021-08-31 03:25:00|29496.8|29446.8|29499.4|29449.4|29504.4|29454.4|29496.5|29446.5|392
1630380600000|2021-08-31 03:30:00|29498.3|29448.3|29501.1|29451.1|29504.4|29454.4|29496.1|29446.1|331
1630380900000|2021-08-31 03:35:00|29499.9|29449.9|29496.1|29446.1|29503.4|29453.4|29491.8|29441.8|374
1630381200000|2021-08-31 03:40:00|29495.3|29445.3|29494.2|29444.2|29498.7|29448.7|29491.4|29441.4|307
1630381500000|2021-08-31 03:45:00|29495.6|29445.6|29489.7|29439.7|29496.9|29446.9|29488.1|29438.1|367
1630381800000|2021-08-31 03:50:00|29489.5|29439.5|29484|29434|29490|29440|29480.5|29430.5|444
1630382100000|2021-08-31 03:55:00|29484.2|29434.2|29482.5|29432.5|29487.3|29437.3|29478.9|29428.9|426
1630382400000|2021-08-31 04:00:00|29482.8|29432.8|29487.3|29437.3|29488.4|29438.4|29480.9|29430.9|409
1630382700000|2021-08-31 04:05:00|29487.6|29437.6|29482.5|29432.5|29487.8|29437.8|29479.9|29429.9|357
1630383000000|2021-08-31 04:10:00|29482.6|29432.6|29483.1|29433.1|29487.1|29437.1|29478.5|29428.5|350
1630383300000|2021-08-31 04:15:00|29483|29433|29471.2|29421.2|29486.7|29436.7|29467.4|29417.4|386
1630383600000|2021-08-31 04:20:00|29471.3|29421.3|29475.3|29425.3|29478.1|29428.1|29470|29420|350
1630383900000|2021-08-31 04:25:00|29475|29425|29478.6|29428.6|29480.6|29430.6|29470.4|29420.4|340
1630384200000|2021-08-31 04:30:00|29479|29429|29490.3|29440.3|29491.3|29441.3|29475.5|29425.5|437
1630384500000|2021-08-31 04:35:00|29488.9|29438.9|29490.1|29440.1|29493.6|29443.6|29484.2|29434.2|305
1630384800000|2021-08-31 04:40:00|29490.3|29440.3|29489.6|29439.6|29493.1|29443.1|29485|29435|297
1630385100000|2021-08-31 04:45:00|29489.7|29439.7|29490.4|29440.4|29491.7|29441.7|29484.1|29434.1|216
1630385400000|2021-08-31 04:50:00|29490.9|29440.9|29489.1|29439.1|29493.1|29443.1|29486|29436|257
1630385700000|2021-08-31 04:55:00|29491.1|29441.1|29489.7|29439.7|29495.3|29445.3|29486.6|29436.6|367
1630386000000|2021-08-31 05:00:00|29488.8|29438.8|29489.5|29439.5|29490.9|29440.9|29482.8|29432.8|446
1630386300000|2021-08-31 05:05:00|29488.7|29438.7|29487.4|29437.4|29489.9|29439.9|29483.3|29433.3|322
1630386600000|2021-08-31 05:10:00|29487.8|29437.8|29484.3|29434.3|29488.1|29438.1|29479.4|29429.4|429
1630386900000|2021-08-31 05:15:00|29483.7|29433.7|29478.9|29428.9|29485|29435|29478.9|29428.9|381
1630387200000|2021-08-31 05:20:00|29480.4|29430.4|29479.7|29429.7|29483.5|29433.5|29477.5|29427.5|352
1630387500000|2021-08-31 05:25:00|29481.1|29431.1|29480|29430|29482.5|29432.5|29476.8|29426.8|322
1630387800000|2021-08-31 05:30:00|29479.6|29429.6|29474.3|29424.3|29482.2|29432.2|29473.9|29423.9|419
1630388100000|2021-08-31 05:35:00|29474.4|29424.4|29474.4|29424.4|29476.2|29426.2|29470|29420|498
1630388400000|2021-08-31 05:40:00|29474.2|29424.2|29471.1|29421.1|29475.9|29425.9|29467|29417|528
1630388700000|2021-08-31 05:45:00|29469.3|29419.3|29469|29419|29473|29423|29466.7|29416.7|515
1630389000000|2021-08-31 05:50:00|29469.2|29419.2|29468.4|29418.4|29470.8|29420.8|29462.4|29412.4|471
1630389300000|2021-08-31 05:55:00|29468.3|29418.3|29441.7|29391.7|29468.3|29418.3|29440.3|29390.3|527
1630389600000|2021-08-31 06:00:00|29442.7|29392.7|29440.5|29390.5|29449.3|29399.3|29437.2|29387.2|614
1630389900000|2021-08-31 06:05:00|29440.2|29390.2|29424|29404|29441|29404.5|29418.4|29381.6|452
1630390200000|2021-08-31 06:10:00|29423.6|29403.6|29435.8|29385.8|29440.4|29405.1|29417.1|29382.9|498
1630390500000|2021-08-31 06:15:00|29435.5|29385.5|29425.6|29405.6|29450.6|29414.9|29412.9|29378.3|497
1630390800000|2021-08-31 06:20:00|29426.1|29406.1|29427|29407|29444.5|29408.2|29419.9|29388.9|411
1630391100000|2021-08-31 06:25:00|29427.6|29407.6|29430.3|29380.3|29445.1|29409.1|29416.4|29379.4|466
1630391400000|2021-08-31 06:30:00|29430.7|29380.7|29412.6|29392.6|29430.7|29395.3|29409.6|29377.1|432
1630391700000|2021-08-31 06:35:00|29412.7|29392.7|29411.7|29391.7|29431.2|29395.8|29410.3|29378.5|465
1630392000000|2021-08-31 06:40:00|29411.8|29391.8|29441.1|29391.1|29443.7|29408|29410.8|29380.6|483
1630392300000|2021-08-31 06:45:00|29442.3|29392.3|29443.2|29423.2|29445.6|29425.6|29425.2|29392|470
1630392600000|2021-08-31 06:50:00|29443.4|29423.4|29452.5|29432.5|29466.4|29434|29440.4|29415.4|522
1630392900000|2021-08-31 06:55:00|29452.2|29432.2|29450|29430|29461.5|29441.5|29450|29430|604
1630393200000|2021-08-31 07:00:00|29450.2|29430.2|29447.1|29427.1|29451|29431|29437.7|29417.7|647
1630393500000|2021-08-31 07:05:00|29447|29427|29462.8|29442.8|29471.5|29446.2|29445.9|29416.6|727
1630393800000|2021-08-31 07:10:00|29462.4|29442.4|29462.6|29442.6|29477.1|29457.1|29460.8|29440.8|661
1630394100000|2021-08-31 07:15:00|29461.1|29441.1|29466.1|29446.1|29468|29448|29441.5|29421.5|672
1630394400000|2021-08-31 07:20:00|29465.7|29445.7|29484.1|29464.1|29486.1|29466.1|29465.1|29445.1|634
1630394700000|2021-08-31 07:25:00|29484.4|29464.4|29485.6|29465.6|29486.7|29466.7|29477.4|29457.4|558
1630395000000|2021-08-31 07:30:00|29485.3|29465.3|29485|29465|29486.9|29466.9|29470.5|29450.5|588
1630395300000|2021-08-31 07:35:00|29485.1|29465.1|29483.5|29463.5|29488.3|29468.3|29472.9|29452.9|580
1630395600000|2021-08-31 07:40:00|29481.8|29461.8|29477.8|29457.8|29484.2|29464.2|29471.6|29451.6|642
1630395900000|2021-08-31 07:45:00|29477.9|29457.9|29478.9|29458.9|29482|29462|29472.7|29452.7|523
1630396200000|2021-08-31 07:50:00|29478.8|29458.8|29486.7|29466.7|29487.9|29467.9|29472.4|29452.4|614
1630396500000|2021-08-31 07:55:00|29488.6|29468.6|29485.3|29465.3|29494.2|29474.2|29477.6|29457.6|680
1630396800000|2021-08-31 08:00:00|29485.1|29465.1|29484.4|29464.4|29488.9|29468.9|29478.2|29458.2|626
1630397100000|2021-08-31 08:05:00|29484.7|29464.7|29482.8|29462.8|29490.7|29470.7|29479.5|29459.5|526
1630397400000|2021-08-31 08:10:00|29483.2|29463.2|29485.2|29465.2|29487.4|29467.4|29481.1|29461.1|503
1630397700000|2021-08-31 08:15:00|29485|29465|29494.7|29474.7|29496.5|29476.5|29484.3|29464.3|518
1630398000000|2021-08-31 08:20:00|29494.6|29474.6|29484.2|29464.2|29499.5|29479.5|29484.2|29464.2|538
1630398300000|2021-08-31 08:25:00|29483.5|29463.5|29460.1|29440.1|29483.5|29463.5|29453.9|29433.9|531
1630398600000|2021-08-31 08:30:00|29460|29440|29458.4|29438.4|29470.2|29450.2|29456.3|29436.3|582
1630398900000|2021-08-31 08:35:00|29458.6|29438.6|29458.3|29438.3|29467.4|29447.4|29457|29437|595
1630399200000|2021-08-31 08:40:00|29458.4|29438.4|29458.6|29438.6|29467|29447|29454.7|29434.7|685
1630399500000|2021-08-31 08:45:00|29458.9|29438.9|29479.3|29459.3|29479.3|29459.3|29456.5|29436.5|638
1630399800000|2021-08-31 08:50:00|29479.2|29459.2|29492.3|29472.3|29492.7|29472.7|29473.9|29453.9|639
1630400100000|2021-08-31 08:55:00|29492.6|29472.6|29507.5|29457.5|29513.3|29487.5|29489.5|29453.8|709
1630400400000|2021-08-31 09:00:00|29508.7|29458.7|29490|29470|29510.4|29472|29468.9|29435.5|760
1630400700000|2021-08-31 09:05:00|29490.3|29470.3|29474.8|29454.8|29494.5|29474.5|29474.2|29454.2|644
1630401000000|2021-08-31 09:10:00|29474.7|29454.7|29470.8|29450.8|29478|29458|29468.1|29448.1|582
1630401300000|2021-08-31 09:15:00|29470.9|29450.9|29506.8|29486.8|29529.1|29490.7|29470.9|29449.7|807
1630401600000|2021-08-31 09:20:00|29506.9|29486.9|29511.2|29491.2|29531.3|29502.9|29503.9|29470.9|772
1630401900000|2021-08-31 09:25:00|29510.5|29490.5|29542.6|29522.6|29549.6|29523.9|29504.8|29480.8|774
1630402200000|2021-08-31 09:30:00|29543.5|29523.5|29566.4|29546.4|29591.4|29555.8|29534.4|29501.8|840
1630402500000|2021-08-31 09:35:00|29569.3|29549.3|29567|29547|29585.6|29556.5|29561.9|29533.8|666
1630402800000|2021-08-31 09:40:00|29566.2|29546.2|29575|29555|29590.3|29559.6|29562.1|29531.5|788
1630403100000|2021-08-31 09:45:00|29574.6|29554.6|29576.6|29556.6|29597.8|29568.8|29572.3|29541.7|676
1630403400000|2021-08-31 09:50:00|29577.8|29557.8|29579.5|29559.5|29614.4|29587.2|29577.4|29557.4|699
1630403700000|2021-08-31 09:55:00|29580.5|29560.5|29590.9|29570.9|29608.1|29588.1|29577.3|29557.3|722
1630404000000|2021-08-31 10:00:00|29590.1|29570.1|29590.5|29570.5|29621.6|29590.4|29588.6|29538.6|708
1630404300000|2021-08-31 10:05:00|29590.4|29570.4|29571|29551|29591.3|29571.3|29568.8|29548.8|634
1630404600000|2021-08-31 10:10:00|29571.1|29551.1|29577.5|29557.5|29578.8|29558.8|29569.8|29549.8|460
1630404900000|2021-08-31 10:15:00|29576.9|29556.9|29552.9|29532.9|29576.9|29556.9|29545.5|29518.7|796
1630405200000|2021-08-31 10:20:00|29553.3|29533.3|29551.8|29531.8|29575.5|29545.8|29542.9|29514.2|821
1630405500000|2021-08-31 10:25:00|29551.6|29531.6|29533.7|29513.7|29555.7|29535.7|29520.1|29486.8|739
1630405800000|2021-08-31 10:30:00|29534.1|29514.1|29519.4|29499.4|29543.9|29514.1|29519.2|29482.8|641
1630406100000|2021-08-31 10:35:00|29519.8|29499.8|29519.4|29499.4|29524.3|29504.3|29516.4|29496.4|520
1630406400000|2021-08-31 10:40:00|29519.3|29499.3|29520.7|29500.7|29522.2|29502.2|29515.9|29495.9|412
1630406700000|2021-08-31 10:45:00|29520.6|29500.6|29517.7|29497.7|29534.7|29507.2|29498.8|29465.6|796
1630407000000|2021-08-31 10:50:00|29517.4|29497.4|29534.1|29514.1|29555.3|29528.1|29515.3|29484.1|990
1630407300000|2021-08-31 10:55:00|29533.9|29513.9|29523.4|29503.4|29540.4|29520.4|29523.4|29503.4|823
1630407600000|2021-08-31 11:00:00|29523.5|29503.5|29532.9|29512.9|29540.1|29520.1|29519.2|29499.2|854
1630407900000|2021-08-31 11:05:00|29532.8|29512.8|29511.7|29491.7|29533.2|29513.2|29511.2|29491.2|733
1630408200000|2021-08-31 11:10:00|29512|29492|29503.9|29483.9|29519.7|29498.3|29501.9|29467|718
1630408500000|2021-08-31 11:15:00|29504|29484|29488.4|29468.4|29514.2|29484.1|29486.6|29464.2|741
1630408800000|2021-08-31 11:20:00|29487.9|29467.9|29517.3|29467.3|29518.5|29488.8|29480.9|29460.9|685
1630409100000|2021-08-31 11:25:00|29517.2|29467.2|29495.9|29475.9|29524.4|29503|29492.3|29461.5|808
1630409400000|2021-08-31 11:30:00|29496.2|29476.2|29497.8|29477.8|29500.2|29480.2|29485.7|29465.7|756
1630409700000|2021-08-31 11:35:00|29498|29478|29500.4|29480.4|29516.4|29484.3|29488.3|29457.8|687
1630410000000|2021-08-31 11:40:00|29499.9|29479.9|29495.4|29475.4|29510.6|29481.1|29486.5|29454.8|733
1630410300000|2021-08-31 11:45:00|29495.3|29475.3|29490.6|29470.6|29508.6|29479.9|29490.3|29458.6|612
1630410600000|2021-08-31 11:50:00|29491.2|29471.2|29477.4|29457.4|29495.7|29473.9|29464.5|29435.9|718
1630410900000|2021-08-31 11:55:00|29477.2|29457.2|29482.1|29462.1|29491.7|29470.1|29472.8|29441.7|733
1630411200000|2021-08-31 12:00:00|29483.3|29463.3|29476.2|29456.2|29495.2|29475.2|29473.7|29453.7|742
1630411500000|2021-08-31 12:05:00|29476.3|29456.3|29471.3|29451.3|29488.4|29459.1|29457.3|29431.4|729
1630411800000|2021-08-31 12:10:00|29471|29451|29485.4|29465.4|29491.3|29467.8|29463|29441.3|626
1630412100000|2021-08-31 12:15:00|29485.7|29465.7|29470.2|29450.2|29485.8|29465.8|29469.8|29449.8|598
1630412400000|2021-08-31 12:20:00|29468.7|29448.7|29461.5|29441.5|29475|29455|29459.2|29439.2|755
1630412700000|2021-08-31 12:25:00|29461.8|29441.8|29464.2|29444.2|29465.4|29445.4|29458.5|29438.5|557
1630413000000|2021-08-31 12:30:00|29463.7|29443.7|29458.2|29438.2|29466.7|29446.7|29455.4|29435.4|650
1630413300000|2021-08-31 12:35:00|29457.8|29437.8|29476.4|29456.4|29478.5|29458.5|29455.4|29435.4|788
1630413600000|2021-08-31 12:40:00|29476.8|29456.8|29477.4|29457.4|29480.9|29460.9|29472.9|29452.9|693
1630413900000|2021-08-31 12:45:00|29478|29458|29473.4|29453.4|29486.1|29466.1|29472.8|29452.8|638
1630414200000|2021-08-31 12:50:00|29473.8|29453.8|29487.1|29467.1|29507.5|29476.3|29469.1|29448.4|716
1630414500000|2021-08-31 12:55:00|29487.4|29467.4|29479.2|29459.2|29494.8|29468.7|29472.3|29441.9|666
1630414800000|2021-08-31 13:00:00|29478|29458|29515.8|29495.8|29530.6|29496.6|29476.6|29442.7|812
1630415100000|2021-08-31 13:05:00|29527.4|29477.4|29547.9|29527.9|29550.7|29530.7|29512.9|29477.4|835
1630415400000|2021-08-31 13:10:00|29547.1|29527.1|29545.4|29525.4|29557.8|29531.2|29536.7|29503.3|788
1630415700000|2021-08-31 13:15:00|29545.3|29525.3|29580.4|29560.4|29592.4|29561.8|29545.3|29524.5|813
1630416000000|2021-08-31 13:20:00|29580.6|29560.6|29566.9|29546.9|29593.3|29560.6|29559.3|29527|755
1630416300000|2021-08-31 13:25:00|29567|29547|29572.9|29522.9|29578.5|29547.1|29550.4|29517.1|718
1630416600000|2021-08-31 13:30:00|29573.2|29523.2|29549.3|29529.3|29577.9|29543.9|29546.4|29512.5|767
1630416900000|2021-08-31 13:35:00|29549.5|29529.5|29557.1|29507.1|29564.9|29533.5|29538.7|29500.7|819
1630417200000|2021-08-31 13:40:00|29557.3|29507.3|29563.4|29513.4|29565.7|29530.8|29534.1|29496.1|838
1630417500000|2021-08-31 13:45:00|29562.4|29512.4|29560.9|29540.9|29577.1|29540.9|29545.2|29509.5|789
1630417800000|2021-08-31 13:50:00|29560.8|29540.8|29567.6|29547.6|29582.5|29548.8|29553.4|29521.7|716
1630418100000|2021-08-31 13:55:00|29568|29548|29579.9|29529.9|29590|29555.4|29562.9|29528.7|733
1630418400000|2021-08-31 14:00:00|29579.6|29529.6|29571.2|29551.2|29591.6|29557.3|29553.5|29516|920
1630418700000|2021-08-31 14:05:00|29570.7|29550.7|29565.2|29545.2|29589.9|29558.8|29564.8|29529.9|886
1630419000000|2021-08-31 14:10:00|29564.8|29544.8|29550.8|29530.8|29566.1|29546.1|29550.5|29530.5|764
1630419300000|2021-08-31 14:15:00|29551|29531|29537.7|29517.7|29573.8|29534.5|29536.3|29501.7|831
1630419600000|2021-08-31 14:20:00|29538|29518|29546.7|29526.7|29564.5|29530.8|29537|29502.2|733
1630419900000|2021-08-31 14:25:00|29547.2|29527.2|29561.2|29541.2|29583.4|29548.4|29546.6|29520.5|751
1630420200000|2021-08-31 14:30:00|29559.4|29539.4|29536.3|29516.3|29573.8|29543.3|29525.8|29495.5|901
1630420500000|2021-08-31 14:35:00|29534.1|29514.1|29548.8|29498.8|29564.2|29532.7|29522.1|29485.2|884
1630420800000|2021-08-31 14:40:00|29547.6|29497.6|29552.7|29532.7|29568|29534|29530.3|29496.7|705
1630421100000|2021-08-31 14:45:00|29553.8|29533.8|29607.6|29557.6|29608.7|29571|29549.6|29518.7|864
1630421400000|2021-08-31 14:50:00|29608|29558|29607.9|29557.9|29633|29595.5|29593.3|29554.4|1005
1630421700000|2021-08-31 14:55:00|29608.8|29558.8|29596.5|29546.5|29634|29584|29590.6|29540.6|1104
1630422000000|2021-08-31 15:00:00|29595.6|29545.6|29588.6|29538.6|29610.8|29560.8|29565.7|29525.6|1045
1630422300000|2021-08-31 15:05:00|29588.9|29538.9|29566.6|29516.6|29600.8|29563.7|29556.4|29511|929
1630422600000|2021-08-31 15:10:00|29566.5|29516.5|29563.1|29543.1|29581.5|29547.5|29551.3|29512|763
1630422900000|2021-08-31 15:15:00|29562|29542|29551.3|29531.3|29588.4|29552.3|29540.4|29507.6|1030
1630423200000|2021-08-31 15:20:00|29551.8|29531.8|29549.3|29529.3|29574.6|29541.5|29547.6|29513.3|903
1630423500000|2021-08-31 15:25:00|29549.2|29529.2|29572.4|29522.4|29591.6|29541.6|29542.7|29504.5|1146
1630423800000|2021-08-31 15:30:00|29571.9|29521.9|29583.7|29563.7|29606.2|29568.9|29566|29516|984
1630424100000|2021-08-31 15:35:00|29583.1|29563.1|29602.9|29552.9|29607.3|29583.6|29581.9|29546.9|1014
1630424400000|2021-08-31 15:40:00|29602.3|29552.3|29570|29550|29606.2|29561.2|29569.6|29532|792
1630424700000|2021-08-31 15:45:00|29570.1|29550.1|29572.9|29552.9|29593.7|29560.1|29563.7|29541.1|721
1630425000000|2021-08-31 15:50:00|29571|29551|29577.4|29557.4|29579.4|29559.4|29571|29551|627
1630425300000|2021-08-31 15:55:00|29577.3|29557.3|29580.3|29560.3|29598.7|29563.1|29576.2|29542.2|654
1630425600000|2021-08-31 16:00:00|29595.2|29545.2|29567.3|29547.3|29601.3|29565.4|29567.1|29531.7|590
1630425900000|2021-08-31 16:05:00|29568|29548|29572.2|29522.2|29583.3|29548.5|29555.8|29518.4|679
1630426200000|2021-08-31 16:10:00|29572.3|29522.3|29566.8|29516.8|29576.4|29540.8|29557.8|29513.4|630
1630426500000|2021-08-31 16:15:00|29566.7|29516.7|29559.5|29509.5|29567.5|29527|29542.1|29505.9|698
1630426800000|2021-08-31 16:20:00|29559.6|29509.6|29556.8|29506.8|29568.7|29531.1|29544.5|29505.1|803
1630427100000|2021-08-31 16:25:00|29557.1|29507.1|29553.5|29503.5|29564.3|29524.9|29536.5|29500.8|722
1630427400000|2021-08-31 16:30:00|29554.4|29504.4|29552.2|29502.2|29560.8|29522|29536.3|29498.3|700
1630427700000|2021-08-31 16:35:00|29554.7|29504.7|29554.1|29504.1|29560.8|29520.4|29536.5|29497.5|678
1630428000000|2021-08-31 16:40:00|29554.3|29504.3|29552.7|29502.7|29560.9|29519|29532.9|29496.2|709
1630428300000|2021-08-31 16:45:00|29551.6|29501.6|29552.7|29502.7|29557.7|29518.3|29530.4|29495|710
1630428600000|2021-08-31 16:50:00|29552.9|29502.9|29551.9|29501.9|29556.7|29517.7|29533|29496.5|745
1630428900000|2021-08-31 16:55:00|29552.5|29502.5|29541.6|29491.6|29555.2|29518.6|29524.2|29487.6|678
1630429200000|2021-08-31 17:00:00|29542.3|29492.3|29541.8|29491.8|29544.7|29510.4|29524|29490|595
1630429500000|2021-08-31 17:05:00|29542|29492|29524.4|29504.4|29544.4|29510.2|29522.4|29486.5|572
1630429800000|2021-08-31 17:10:00|29537.9|29487.9|29540.7|29490.7|29546.1|29507.1|29521.5|29483.3|530
1630430100000|2021-08-31 17:15:00|29541.8|29491.8|29532.1|29512.1|29550.5|29512.5|29526.5|29489.5|595
1630430400000|2021-08-31 17:20:00|29532.2|29512.2|29552.6|29502.6|29558.4|29516.9|29525.4|29493.4|741
1630430700000|2021-08-31 17:25:00|29550.8|29500.8|29534.3|29514.3|29558.2|29517|29529.8|29494.8|796
1630431000000|2021-08-31 17:30:00|29534|29514|29547.4|29497.4|29555.6|29519.1|29530|29495.3|691
1630431300000|2021-08-31 17:35:00|29547.1|29497.1|29535.1|29515.1|29554.3|29519.1|29530.1|29497.1|607
1630431600000|2021-08-31 17:40:00|29535.9|29515.9|29532.5|29512.5|29555.4|29517.3|29528.8|29493.3|659
1630431900000|2021-08-31 17:45:00|29546|29496|29534.1|29514.1|29551.8|29516.6|29527.7|29493.2|676
1630432200000|2021-08-31 17:50:00|29533.4|29513.4|29529.1|29509.1|29553.7|29517.8|29524.7|29490.4|740
1630432500000|2021-08-31 17:55:00|29529.5|29509.5|29519|29499|29549.8|29510.6|29513.6|29475.2|673
1630432800000|2021-08-31 18:00:00|29518.8|29498.8|29523.7|29503.7|29542.3|29505.7|29514.2|29481.3|743
1630433100000|2021-08-31 18:05:00|29523.2|29503.2|29523.5|29503.5|29544.9|29506.3|29516.4|29482.4|615
1630433400000|2021-08-31 18:10:00|29523.4|29503.4|29524.6|29504.6|29527|29507|29521.3|29501.3|387
1630433700000|2021-08-31 18:15:00|29524.3|29504.3|29517.8|29497.8|29541.1|29505.4|29514.8|29478.4|656
1630434000000|2021-08-31 18:20:00|29518.2|29498.2|29511.6|29491.6|29534.7|29499.6|29510.9|29475|785
1630434300000|2021-08-31 18:25:00|29511.3|29491.3|29523.9|29473.9|29531.8|29492.8|29502.1|29467.1|739
1630434600000|2021-08-31 18:30:00|29524.3|29474.3|29509.2|29489.2|29532.4|29496|29505.2|29469.5|681
1630434900000|2021-08-31 18:35:00|29509.9|29489.9|29502.7|29482.7|29528.5|29492|29478.6|29428.6|881
1630435200000|2021-08-31 18:40:00|29503.9|29483.9|29508|29458|29521|29485.3|29489.9|29448.5|1004
1630435500000|2021-08-31 18:45:00|29507.6|29457.6|29508.6|29458.6|29518.1|29479.3|29491.1|29452|984
1630435800000|2021-08-31 18:50:00|29494.4|29474.4|29510.1|29460.1|29524.8|29479|29491|29451.9|876
1630436100000|2021-08-31 18:55:00|29509.4|29459.4|29494.5|29474.5|29518.1|29477.2|29484.6|29450.5|716
1630436400000|2021-08-31 19:00:00|29494.3|29474.3|29515.5|29465.5|29523.6|29485.5|29494.2|29459.8|627
1630436700000|2021-08-31 19:05:00|29515.7|29465.7|29521.1|29471.1|29530.9|29490|29501.7|29465.6|623
1630437000000|2021-08-31 19:10:00|29520.6|29470.6|29508.5|29488.5|29529.4|29495.2|29506.3|29470.6|643
1630437300000|2021-08-31 19:15:00|29508.8|29488.8|29527.1|29477.1|29540.4|29500.2|29506.5|29472.5|643
1630437600000|2021-08-31 19:20:00|29527|29477|29534.3|29484.3|29549.2|29499.2|29525.8|29475.8|833
1630437900000|2021-08-31 19:25:00|29530.2|29480.2|29559.6|29509.6|29569|29519|29522.1|29472.1|771
1630438200000|2021-08-31 19:30:00|29557.1|29507.1|29566.8|29516.8|29578.2|29528.2|29557.1|29507.1|1069
1630438500000|2021-08-31 19:35:00|29565.6|29515.6|29569.9|29519.9|29575.1|29525.1|29563.3|29513.3|1115
1630438800000|2021-08-31 19:40:00|29569.8|29519.8|29565|29515|29570.8|29520.8|29561.1|29511.1|1128
1630439100000|2021-08-31 19:45:00|29562.9|29512.9|29566.5|29516.5|29577.8|29532.3|29526.4|29476.4|796
1630439400000|2021-08-31 19:50:00|29566.6|29516.6|29578.3|29528.3|29585.5|29533|29537.4|29487.4|658
1630439700000|2021-08-31 19:55:00|29581.2|29531.2|29585.7|29531|29589.3|29533.9|29574.2|29519.7|500
1630440000000|2021-08-31 20:00:00|29585.9|29531.2|29580.8|29530.8|29593.5|29541.2|29550.8|29494.8|702
1630440300000|2021-08-31 20:05:00|29581.4|29531.4|29572.3|29522.3|29591|29541|29566.7|29516.7|498
1630440600000|2021-08-31 20:10:00|29572.4|29522.4|29583.3|29533.3|29587.8|29537.8|29564.6|29514.6|601
1630440900000|2021-08-31 20:15:00|29584.5|29534.5|29581.6|29531.6|29593.9|29539.3|29576.3|29526.3|438
1630441200000|2021-08-31 20:20:00|29581.4|29531.4|29583.6|29533.6|29593.3|29538.2|29575.8|29525.8|548
1630441500000|2021-08-31 20:25:00|29583.5|29533.5|29587.1|29533.1|29596.4|29544|29578.2|29526.1|539
1630441800000|2021-08-31 20:30:00|29592.8|29531.1|29581.7|29531.7|29594.6|29544.2|29580.8|29527.1|564
1630442100000|2021-08-31 20:35:00|29581.9|29531.9|29583.3|29533.3|29592.3|29542.3|29580.5|29529.5|407
1630442400000|2021-08-31 20:40:00|29583|29533|29580.8|29530.8|29598.2|29544.1|29577.9|29524.3|645
1630442700000|2021-08-31 20:45:00|29581.6|29531.6|29583.9|29533.9|29593.7|29543.7|29581.2|29531.2|352
1630443000000|2021-08-31 20:50:00|29583.4|29533.4|29582.3|29532.3|29583.7|29533.7|29577.1|29526.4|297
1630443300000|2021-08-31 20:55:00|29580.8|29530.8|29584.8|29524.7|29594.6|29533.4|29577.8|29506.1|342
1630443600000|2021-08-31 21:00:00|29595|29531.4|29618.7|29524.6|29619|29531.4|29593.7|29513.3|45
1630443900000|2021-08-31 21:05:00|29618.8|29517.6|29616.5|29509.5|29626.4|29521.5|29599|29501.3|92
1630444200000|2021-08-31 21:10:00|29619.2|29512.2|29612.6|29518.5|29621.5|29530|29601|29505.6|86
1630444500000|2021-08-31 21:15:00|29602.5|29511.7|29617.6|29510.6|29623.3|29526.6|29602.5|29507.5|118
1630444800000|2021-08-31 21:20:00|29619.7|29514.9|29618.3|29511.3|29623.7|29519|29604.5|29508|130
1630445100000|2021-08-31 21:25:00|29614.3|29519.2|29613|29518|29621.4|29519.2|29605.1|29506.6|78
1630445400000|2021-08-31 21:30:00|29620.8|29518.6|29616.3|29509.3|29623.5|29528.2|29601.6|29506.6|250
1630445700000|2021-08-31 21:35:00|29614|29511.5|29608|29515.5|29621.8|29528.5|29605.1|29506.1|204
1630446000000|2021-08-31 21:40:00|29608.4|29514.1|29604|29525.2|29618.1|29528.2|29600.2|29505.8|123
1630446300000|2021-08-31 21:45:00|29614.9|29514.2|29612.2|29518.9|29616|29528.3|29603.8|29507|137
1630446600000|2021-08-31 21:50:00|29615.1|29510.1|29612.1|29518.2|29619.1|29527.8|29605.2|29508|175
1630446900000|2021-08-31 21:55:00|29618.4|29511.4|29610.5|29520.3|29620.2|29527.5|29604.5|29505.5|221
1630447200000|2021-08-31 22:00:00|29611.1|29523.2|29611.2|29505.3|29617.5|29530.2|29596.6|29502.9|416
1630447500000|2021-08-31 22:05:00|29611.1|29505.2|29605.1|29506|29612.1|29524.6|29589.5|29496.7|334
1630447800000|2021-08-31 22:10:00|29605.9|29507.2|29591.4|29511|29611.1|29519.7|29587.3|29497.5|245
1630448100000|2021-08-31 22:15:00|29594.9|29508|29587.4|29509.8|29599.7|29517.6|29579.4|29491.9|217
1630448400000|2021-08-31 22:20:00|29586.5|29510|29585.3|29518.8|29598.4|29523.8|29582.6|29498|336
1630448700000|2021-08-31 22:25:00|29585.9|29521|29595.9|29517.3|29596.7|29526.9|29581.4|29509|382
1630449000000|2021-08-31 22:30:00|29594|29519.1|29588.7|29526.8|29596.7|29527.3|29583.5|29513.5|219
1630449300000|2021-08-31 22:35:00|29589.8|29514.9|29591.6|29511|29595|29525.7|29578.8|29506.9|360
1630449600000|2021-08-31 22:40:00|29591.5|29511.7|29588.7|29523.2|29598.9|29531.2|29581.5|29506.8|354
1630449900000|2021-08-31 22:45:00|29587.7|29524.8|29591.2|29521.5|29601|29535.3|29585.1|29512.2|676
1630450200000|2021-08-31 22:50:00|29589.8|29524.2|29593.2|29527.8|29600.2|29543.8|29583.8|29510.2|550
1630450500000|2021-08-31 22:55:00|29590.7|29532|29592.4|29526.9|29598.4|29545.5|29582.6|29518.3|425
1630450800000|2021-08-31 23:00:00|29591.8|29527.8|29587.4|29526.6|29595.2|29536.1|29582|29513.2|427
1630451100000|2021-08-31 23:05:00|29586.9|29527.8|29589.5|29528.7|29595.9|29537.9|29580.2|29518|413
1630451400000|2021-08-31 23:10:00|29585.1|29527.7|29589.5|29530|29595.1|29533.8|29574.9|29517.1|446
1630451700000|2021-08-31 23:15:00|29584.5|29527.7|29589|29528.3|29592.7|29540.2|29581.3|29520|466
1630452000000|2021-08-31 23:20:00|29587.2|29533.6|29584.1|29534.1|29593.7|29536.1|29578.5|29520.5|361
1630452300000|2021-08-31 23:25:00|29584.6|29532.2|29588|29528.7|29596|29546|29580.5|29520.3|391
1630452600000|2021-08-31 23:30:00|29587.7|29529.3|29587.9|29530|29595.5|29545.5|29578.5|29521|423
1630452900000|2021-08-31 23:35:00|29591.1|29521.5|29589|29528|29592.7|29539.4|29579.9|29521.5|377
1630453200000|2021-08-31 23:40:00|29588.7|29527.4|29592.8|29531.2|29598.2|29543.1|29584.9|29524|393
1630453500000|2021-08-31 23:45:00|29593.3|29534.1|29584|29520.7|29595.5|29540.5|29579.2|29518.4|417
1630453800000|2021-08-31 23:50:00|29584.6|29519.7|29586.8|29516.8|29591.3|29530.6|29580.8|29512.7|473
1630454100000|2021-08-31 23:55:00|29583.8|29513.7|29584.5|29529.5|29596.1|29536|29581.2|29513.7|425
1630454400000|2021-09-01 00:00:00|29596|29516.9|29578.4|29527.1|29596|29531.6|29576.6|29514.7|494
1630454700000|2021-09-01 00:05:00|29579.3|29525.7|29571.4|29521.4|29582.9|29530.4|29568.2|29517.5|320
1630455000000|2021-09-01 00:10:00|29571.3|29521.1|29572.9|29522.9|29581.2|29526.7|29570|29515.6|414
1630455300000|2021-09-01 00:15:00|29573|29523|29577.4|29527.4|29581.7|29528.7|29573|29519.9|331
1630455600000|2021-09-01 00:20:00|29577.7|29527.7|29585|29533.7|29586.8|29534.1|29575.6|29522|369
1630455900000|2021-09-01 00:25:00|29586.5|29533|29581.5|29530|29591|29536.1|29580.1|29525.6|321
1630456200000|2021-09-01 00:30:00|29582.1|29532.1|29582.2|29532.2|29588.6|29535.8|29578.7|29524.6|349
1630456500000|2021-09-01 00:35:00|29581.9|29531.9|29586|29536|29593.2|29536.9|29579.9|29529.9|294
1630456800000|2021-09-01 00:40:00|29586.3|29536.3|29586.6|29536.6|29592|29538|29580.2|29527.2|334
1630457100000|2021-09-01 00:45:00|29586|29536|29595.7|29545.7|29598.8|29546.2|29583.7|29532|381
1630457400000|2021-09-01 00:50:00|29598.1|29544.1|29598.1|29544.6|29604.9|29550.5|29593.9|29540|475
1630457700000|2021-09-01 00:55:00|29600.6|29542.2|29595|29545|29601.5|29548.5|29591|29537.1|417
1630458000000|2021-09-01 01:00:00|29595.6|29545.6|29593.4|29543.4|29603.8|29548.4|29591.4|29539.6|409
1630458300000|2021-09-01 01:05:00|29593|29543|29596.7|29546.7|29602.4|29550|29592.2|29541.8|375
1630458600000|2021-09-01 01:10:00|29596.4|29546.4|29598.6|29548.6|29602.4|29549.8|29594.5|29542.9|377
1630458900000|2021-09-01 01:15:00|29599|29548.9|29599.2|29547.2|29605.7|29549.7|29595|29542.9|353
1630459200000|2021-09-01 01:20:00|29597.7|29547.7|29595.7|29545.7|29602.6|29549.7|29593|29541|335
1630459500000|2021-09-01 01:25:00|29595.6|29545.6|29594.9|29540.7|29601.3|29548.4|29591|29539.9|379
1630459800000|2021-09-01 01:30:00|29593.7|29541.1|29591|29541|29597.2|29543.5|29586.2|29533.7|539
1630460100000|2021-09-01 01:35:00|29590.5|29540.5|29589.4|29539.4|29594.5|29544.5|29587.1|29537.1|391
1630460400000|2021-09-01 01:40:00|29589.2|29539.2|29589.3|29539.3|29593.8|29543.8|29583.3|29533.3|416
1630460700000|2021-09-01 01:45:00|29588.8|29538.8|29587.8|29537.8|29594.1|29544.1|29586.2|29536|706
1630461000000|2021-09-01 01:50:00|29588.1|29538.1|29583.4|29533.4|29590.2|29540.2|29583|29532.7|395
1630461300000|2021-09-01 01:55:00|29583.6|29533.6|29585.1|29535.1|29591|29536.9|29581.7|29528|323
1630461600000|2021-09-01 02:00:00|29585.2|29535.2|29581.6|29531.6|29587.6|29536.2|29579|29529|322
1630461900000|2021-09-01 02:05:00|29581.8|29531.8|29582.6|29532.6|29584|29534|29578.7|29528.7|308
1630462200000|2021-09-01 02:10:00|29582.7|29532.7|29590.9|29540.9|29594.1|29544.1|29581.8|29531.8|410
1630462500000|2021-09-01 02:15:00|29591.3|29541.3|29590.4|29540.4|29594|29544|29589|29539|383
1630462800000|2021-09-01 02:20:00|29590.2|29540.2|29593.4|29543.4|29595.7|29544.6|29587.4|29537.4|372
1630463100000|2021-09-01 02:25:00|29593.2|29543.2|29590.9|29540.9|29598|29544.8|29585.8|29534.4|410
1630463400000|2021-09-01 02:30:00|29591.2|29540.3|29588.8|29538.8|29593.1|29542.2|29584.8|29531.9|328
1630463700000|2021-09-01 02:35:00|29589|29539|29594.3|29544.3|29595.3|29545.3|29586.8|29536|330
1630464000000|2021-09-01 02:40:00|29592.5|29542.5|29589.5|29539.5|29596.2|29544.5|29587.4|29536.2|338
1630464300000|2021-09-01 02:45:00|29590.4|29540.4|29589.8|29539.8|29592.7|29542.5|29587.5|29533.5|308
1630464600000|2021-09-01 02:50:00|29590.8|29540.2|29586.7|29536.7|29592.6|29540.6|29584.2|29531.4|307
1630464900000|2021-09-01 02:55:00|29587.2|29537.2|29586.7|29536.7|29591|29541|29585.1|29533.5|359
1630465200000|2021-09-01 03:00:00|29587|29536.5|29585.6|29535.6|29588.7|29537|29583.2|29528.2|359
1630465500000|2021-09-01 03:05:00|29585.7|29535.7|29586|29535.9|29591.1|29538.8|29584.8|29531|291
1630465800000|2021-09-01 03:10:00|29587.4|29537.4|29588|29538|29590.4|29539.1|29585.3|29528.5|343
1630466100000|2021-09-01 03:15:00|29587.9|29537.9|29583.1|29533.1|29591.9|29540.2|29582.3|29525|309
1630466400000|2021-09-01 03:20:00|29584.5|29534.5|29583.5|29533.5|29585.8|29535.5|29578.2|29528.2|304
1630466700000|2021-09-01 03:25:00|29584.1|29534.1|29581.5|29531.5|29585.4|29534.9|29578.1|29528.1|280
1630467000000|2021-09-01 03:30:00|29581.8|29531.8|29580.9|29530.9|29583.4|29532.8|29577.5|29527.5|255
1630467300000|2021-09-01 03:35:00|29580.7|29530.7|29584.5|29534.5|29585.8|29535.3|29580.4|29529.8|284
1630467600000|2021-09-01 03:40:00|29585|29534.9|29577.1|29527.1|29586.9|29535.4|29575.4|29522.3|284
1630467900000|2021-09-01 03:45:00|29577.9|29527.9|29578.9|29528.9|29581.9|29530.8|29577|29523.8|268
1630468200000|2021-09-01 03:50:00|29577.8|29527.8|29581.1|29531.1|29584.1|29534.1|29576.7|29525.2|273
1630468500000|2021-09-01 03:55:00|29581|29531|29582.3|29532.3|29584.6|29534.6|29577.2|29527.2|233
1630468800000|2021-09-01 04:00:00|29582.5|29532.5|29585.4|29535.4|29587.8|29537.8|29581.5|29527.3|263
1630469100000|2021-09-01 04:05:00|29585.7|29535.7|29587.7|29537.7|29588|29538|29582.6|29526.7|237
1630469400000|2021-09-01 04:10:00|29588|29538|29587.6|29537.6|29589.8|29539.8|29584.2|29531.2|254
1630469700000|2021-09-01 04:15:00|29588.3|29538.3|29588.3|29538.3|29590.9|29539.7|29586.3|29530.7|254
1630470000000|2021-09-01 04:20:00|29588.1|29538.1|29587.6|29537.6|29590.4|29540.4|29584.5|29534.3|240
1630470300000|2021-09-01 04:25:00|29587.1|29537.1|29589.3|29539.3|29590.5|29540|29585.2|29531.5|212
1630470600000|2021-09-01 04:30:00|29589.6|29537.8|29590.6|29540.6|29592.3|29542.3|29586.2|29533.2|329
1630470900000|2021-09-01 04:35:00|29590.5|29540.5|29590.2|29540.2|29596|29546|29588.1|29538.1|271
1630471200000|2021-09-01 04:40:00|29591.2|29541.2|29593.2|29543.2|29596.4|29546.4|29590|29540|294
1630471500000|2021-09-01 04:45:00|29593|29543|29593.8|29543.8|29595.8|29545.8|29589.8|29539.8|270
1630471800000|2021-09-01 04:50:00|29594.2|29544.2|29595.3|29545.3|29597.9|29547.9|29591.4|29541.4|310
1630472100000|2021-09-01 04:55:00|29595.1|29545.1|29596.4|29546.4|29599.2|29549.2|29593|29543|376
1630472400000|2021-09-01 05:00:00|29595.7|29545.7|29598.9|29548.9|29600.8|29550.8|29593.8|29543.8|399
1630472700000|2021-09-01 05:05:00|29599.4|29549.4|29602.2|29552.2|29603.6|29553.6|29598.6|29548.6|402
1630473000000|2021-09-01 05:10:00|29601.4|29551.4|29604.6|29554.6|29607.3|29557.3|29600.6|29550.6|398
1630473300000|2021-09-01 05:15:00|29605.5|29555.5|29603.9|29553.9|29608.3|29558.3|29601.5|29551.5|406
1630473600000|2021-09-01 05:20:00|29604.3|29554.3|29604.6|29554.6|29606.9|29556.9|29601.3|29551.3|432
1630473900000|2021-09-01 05:25:00|29604.5|29554.5|29605.3|29555.3|29609.1|29559.1|29602.6|29552.6|500
1630474200000|2021-09-01 05:30:00|29605.4|29555.4|29603.5|29553.5|29607.8|29557.8|29601.2|29551.2|414
1630474500000|2021-09-01 05:35:00|29604.6|29554.6|29605|29555|29606.6|29556.6|29598.8|29548.8|430
1630474800000|2021-09-01 05:40:00|29605.4|29555.4|29603|29553|29606.4|29556.4|29600.7|29550.7|409
1630475100000|2021-09-01 05:45:00|29603.1|29553.1|29599.1|29549.1|29605.3|29555.3|29597.3|29547.3|350
1630475400000|2021-09-01 05:50:00|29601.4|29551.4|29605.6|29555.6|29606.4|29556.4|29596.3|29546.3|479
1630475700000|2021-09-01 05:55:00|29605.3|29555.3|29596.2|29546.2|29606.6|29556.6|29593.9|29543.9|685
1630476000000|2021-09-01 06:00:00|29596|29546|29590|29540|29602.5|29552.5|29588.2|29538.2|765
1630476300000|2021-09-01 06:05:00|29589.2|29539.2|29582.8|29532.8|29591.5|29541.5|29568.9|29518.9|683
1630476600000|2021-09-01 06:10:00|29582.9|29532.9|29585.7|29535.7|29589.9|29539.9|29579.8|29529.8|487
1630476900000|2021-09-01 06:15:00|29585.8|29535.8|29591.3|29541.3|29591.7|29541.7|29584.9|29534.9|488
1630477200000|2021-09-01 06:20:00|29592|29542|29587.3|29537.3|29593.3|29555|29574.1|29536.7|469
1630477500000|2021-09-01 06:25:00|29588.1|29538.1|29591.2|29541.2|29596|29557.6|29577.3|29535.2|544
1630477800000|2021-09-01 06:30:00|29591.1|29541.1|29577.5|29557.5|29592.9|29558.8|29569.9|29538.5|521
1630478100000|2021-09-01 06:35:00|29577.6|29557.6|29580.7|29560.7|29594.3|29564.9|29577.6|29542.1|552
1630478400000|2021-09-01 06:40:00|29581.3|29561.3|29582|29562|29586|29566|29576.5|29556.5|521
1630478700000|2021-09-01 06:45:00|29581.6|29561.6|29577.3|29557.3|29584.7|29564.7|29577.3|29557.3|591
1630479000000|2021-09-01 06:50:00|29577.4|29557.4|29582.6|29562.6|29599.4|29565.1|29574.4|29548.5|468
1630479300000|2021-09-01 06:55:00|29582.7|29562.7|29552.1|29502.1|29583.4|29563.4|29535.1|29495.2|815
1630479600000|2021-09-01 07:00:00|29553|29503|29530.4|29510.4|29560.8|29526.2|29529.5|29497.8|873
1630479900000|2021-09-01 07:05:00|29529.3|29509.3|29542.3|29522.3|29550|29527.5|29528.6|29499.4|705
1630480200000|2021-09-01 07:10:00|29542.9|29522.9|29554.6|29534.6|29557.1|29537.1|29542.1|29522.1|707
1630480500000|2021-09-01 07:15:00|29554.7|29534.7|29538.4|29518.4|29557.8|29537.8|29538|29518|645
1630480800000|2021-09-01 07:20:00|29538.1|29518.1|29526.2|29506.2|29543.2|29523.2|29523.3|29503.3|640
1630481100000|2021-09-01 07:25:00|29526.1|29506.1|29526.5|29506.5|29530.4|29510.4|29524.5|29504.5|628
1630481400000|2021-09-01 07:30:00|29526.2|29506.2|29524.6|29504.6|29530|29510|29521.6|29501.6|715
1630481700000|2021-09-01 07:35:00|29523.5|29503.5|29521.1|29501.1|29531.8|29511.8|29521|29501|703
1630482000000|2021-09-01 07:40:00|29521|29501|29491.4|29471.4|29521|29501|29485.1|29465.1|661
1630482300000|2021-09-01 07:45:00|29491.3|29471.3|29483.3|29463.3|29491.6|29471.6|29481.2|29461.2|606
1630482600000|2021-09-01 07:50:00|29483.6|29463.6|29468.9|29448.9|29485.5|29465|29465.4|29434.9|725
1630482900000|2021-09-01 07:55:00|29469.4|29449.4|29494.1|29474.1|29510.2|29475.5|29466.5|29433.6|772
1630483200000|2021-09-01 08:00:00|29494.2|29474.2|29489.9|29469.9|29507.5|29477.9|29489|29456.6|579
1630483500000|2021-09-01 08:05:00|29489.5|29469.5|29490.8|29470.8|29494.5|29474.5|29488.1|29468.1|556
1630483800000|2021-09-01 08:10:00|29490.9|29470.9|29496.1|29476.1|29497.2|29477.2|29487.8|29467.8|590
1630484100000|2021-09-01 08:15:00|29496.3|29476.3|29499.8|29479.8|29512.8|29492.8|29493.1|29473.1|610
1630484400000|2021-09-01 08:20:00|29499.4|29479.4|29498.5|29478.5|29501.8|29481.8|29497.1|29477.1|553
1630484700000|2021-09-01 08:25:00|29498.6|29478.6|29500.5|29480.5|29504.2|29484.2|29497.4|29477.4|492
1630485000000|2021-09-01 08:30:00|29500|29480|29497|29477|29500.9|29480.9|29495.7|29475.7|494
1630485300000|2021-09-01 08:35:00|29497.1|29477.1|29491.8|29471.8|29502.7|29482.7|29487.6|29467.6|646
1630485600000|2021-09-01 08:40:00|29491.5|29471.5|29491.3|29471.3|29495.3|29475.3|29487.7|29467.7|470
1630485900000|2021-09-01 08:45:00|29491.4|29471.4|29493.2|29473.2|29494.3|29474.3|29488.5|29468.5|465
1630486200000|2021-09-01 08:50:00|29493|29473|29491|29471|29494.2|29474.2|29487.5|29467.5|484
1630486500000|2021-09-01 08:55:00|29491.3|29471.3|29504.2|29484.2|29508.6|29488.6|29491.1|29471.1|544
1630486800000|2021-09-01 09:00:00|29503.5|29483.5|29514.6|29494.6|29514.9|29494.9|29503.1|29483.1|625
1630487100000|2021-09-01 09:05:00|29514.7|29494.7|29510.4|29490.4|29518.8|29498.8|29508.8|29488.8|487
1630487400000|2021-09-01 09:10:00|29510.3|29490.3|29497.9|29477.9|29510.4|29490.4|29495.3|29475.3|561
1630487700000|2021-09-01 09:15:00|29497.7|29477.7|29500.6|29480.6|29502.2|29482.2|29494.2|29474.2|672
1630488000000|2021-09-01 09:20:00|29500.8|29480.8|29485|29465|29501.5|29481.5|29480.4|29460.4|623
1630488300000|2021-09-01 09:25:00|29484.3|29464.3|29482.4|29462.4|29485.3|29465.3|29480.9|29460.9|470
1630488600000|2021-09-01 09:30:00|29482.5|29462.5|29478.7|29458.7|29485.6|29465.6|29477.8|29457.8|608
1630488900000|2021-09-01 09:35:00|29478.5|29458.5|29483.1|29463.1|29486.3|29466.3|29475.4|29455.4|610
1630489200000|2021-09-01 09:40:00|29483|29463|29484.1|29464.1|29486|29466|29481.3|29461.3|477
1630489500000|2021-09-01 09:45:00|29483.6|29463.6|29481.5|29461.5|29490.1|29470.1|29481.5|29461.5|572
1630489800000|2021-09-01 09:50:00|29481.4|29461.4|29475.5|29455.5|29482.1|29462.1|29475.3|29455.3|457
1630490100000|2021-09-01 09:55:00|29475.6|29455.6|29472.8|29452.8|29477.1|29457.1|29468|29448|549
1630490400000|2021-09-01 10:00:00|29473|29453|29472.4|29452.4|29474.6|29454.6|29462.6|29442.6|600
1630490700000|2021-09-01 10:05:00|29473.2|29453.2|29476.8|29456.8|29479.4|29459.4|29468.8|29448.8|466
1630491000000|2021-09-01 10:10:00|29476.7|29456.7|29471|29451|29476.7|29456.7|29470.2|29450.2|616
1630491300000|2021-09-01 10:15:00|29470.8|29450.8|29466.7|29446.7|29471.9|29451.9|29464.4|29444.4|463
1630491600000|2021-09-01 10:20:00|29467|29447|29469.2|29449.2|29472.8|29452.8|29465.1|29445.1|487
1630491900000|2021-09-01 10:25:00|29469.7|29449.7|29475|29455|29477.7|29457.7|29468.3|29448.3|501
1630492200000|2021-09-01 10:30:00|29474.2|29454.2|29471.1|29451.1|29476.3|29456.3|29468.5|29448.5|518
1630492500000|2021-09-01 10:35:00|29471.2|29451.2|29476|29456|29478.9|29458.9|29468|29448|397
1630492800000|2021-09-01 10:40:00|29475.8|29455.8|29475.3|29455.3|29476.2|29456.2|29472.3|29452.3|432
1630493100000|2021-09-01 10:45:00|29475.1|29455.1|29475.1|29455.1|29476.4|29456.4|29472.6|29452.6|450
1630493400000|2021-09-01 10:50:00|29475|29455|29473.1|29453.1|29476.6|29456.6|29470.6|29450.6|507
1630493700000|2021-09-01 10:55:00|29472.9|29452.9|29459.4|29439.4|29473.3|29453.3|29458.7|29438.7|506
1630494000000|2021-09-01 11:00:00|29460|29440|29453.1|29433.1|29461.5|29441.5|29451.8|29431.8|510
1630494300000|2021-09-01 11:05:00|29453.5|29433.5|29452.9|29432.9|29457.7|29437.7|29447.5|29427.5|511
1630494600000|2021-09-01 11:10:00|29453.2|29433.2|29454|29434|29459.2|29439.2|29452.5|29432.5|437
1630494900000|2021-09-01 11:15:00|29453.5|29433.5|29451.1|29431.1|29455.5|29435.5|29448.6|29428.6|506
1630495200000|2021-09-01 11:20:00|29451.3|29431.3|29449.2|29429.2|29451.4|29431.4|29443.3|29423.3|524
1630495500000|2021-09-01 11:25:00|29449.1|29429.1|29452.3|29432.3|29453.8|29433.8|29448.1|29428.1|673
1630495800000|2021-09-01 11:30:00|29452.6|29432.6|29458.4|29438.4|29461.2|29441.2|29451.6|29431.6|627
1630496100000|2021-09-01 11:35:00|29458.6|29438.6|29463.6|29443.6|29463.6|29443.6|29455.7|29435.7|551
1630496400000|2021-09-01 11:40:00|29463.9|29443.9|29458.7|29438.7|29465.5|29445.5|29456.2|29436.2|516
1630496700000|2021-09-01 11:45:00|29458.8|29438.8|29459.3|29439.3|29462.1|29442.1|29455.7|29435.7|580
1630497000000|2021-09-01 11:50:00|29459.6|29439.6|29455.2|29435.2|29461.7|29441.7|29447.5|29427.5|549
1630497300000|2021-09-01 11:55:00|29453.6|29433.6|29460.9|29440.9|29463.7|29443.7|29453.4|29433.4|720
1630497600000|2021-09-01 12:00:00|29460.7|29440.7|29447.7|29427.7|29463.3|29443.3|29444.5|29424.5|716
1630497900000|2021-09-01 12:05:00|29446.5|29426.5|29451.4|29431.4|29452.8|29432.8|29444.4|29424.4|475
1630498200000|2021-09-01 12:10:00|29450.6|29430.6|29474.2|29424.2|29474.2|29433.5|29446.4|29414.8|496
1630498500000|2021-09-01 12:15:00|29475.6|29425.6|29444.8|29424.8|29475.6|29435|29426.6|29390.6|899
1630498800000|2021-09-01 12:20:00|29443.9|29423.9|29461.5|29441.5|29492.7|29457.5|29437.5|29402.4|885
1630499100000|2021-09-01 12:25:00|29461.4|29441.4|29469.7|29449.7|29482.5|29452.3|29452.2|29417.6|784
1630499400000|2021-09-01 12:30:00|29469.8|29449.8|29463.1|29443.1|29478.9|29451.7|29451.8|29428.6|856
1630499700000|2021-09-01 12:35:00|29463.6|29443.6|29476.6|29456.6|29479.2|29459.2|29457.2|29437.2|863
1630500000000|2021-09-01 12:40:00|29477.2|29457.2|29452.9|29432.9|29477.2|29457.2|29450.8|29430.8|698
1630500300000|2021-09-01 12:45:00|29453|29433|29458.4|29438.4|29459.7|29439.7|29441.9|29421.9|729
1630500600000|2021-09-01 12:50:00|29458.2|29438.2|29450.1|29430.1|29458.2|29438.2|29448.1|29428.1|604
1630500900000|2021-09-01 12:55:00|29449.9|29429.9|29432.3|29412.3|29450|29430|29430.1|29410.1|751
1630501200000|2021-09-01 13:00:00|29432|29412|29429.9|29409.9|29434.6|29414.6|29428|29408|773
1630501500000|2021-09-01 13:05:00|29429.7|29409.7|29428.7|29408.7|29431.1|29411.1|29419.4|29399.4|685
1630501800000|2021-09-01 13:10:00|29428.2|29408.2|29442.8|29422.8|29445.3|29425.3|29427.8|29407.8|856
1630502100000|2021-09-01 13:15:00|29442.6|29422.6|29443.5|29423.5|29448.2|29428.2|29439.6|29419.6|704
1630502400000|2021-09-01 13:20:00|29443.4|29423.4|29433.1|29413.1|29443.6|29423.6|29432.5|29412.5|698
1630502700000|2021-09-01 13:25:00|29433.5|29413.5|29429|29409|29436.4|29416.4|29428.4|29408.4|612
1630503000000|2021-09-01 13:30:00|29429.4|29409.4|29427.9|29407.9|29431|29411|29427|29407|687
1630503300000|2021-09-01 13:35:00|29428.3|29408.3|29405.6|29385.6|29428.8|29408.8|29402.5|29382.5|676
1630503600000|2021-09-01 13:40:00|29405.5|29385.5|29419.6|29369.6|29419.6|29389.3|29397.8|29368.4|648
1630503900000|2021-09-01 13:45:00|29418.4|29368.4|29397|29377|29419.2|29385.1|29393.7|29367.7|613
1630504200000|2021-09-01 13:50:00|29396.8|29376.8|29401.6|29381.6|29403.6|29383.6|29387.9|29367.9|623
1630504500000|2021-09-01 13:55:00|29402.3|29382.3|29426.4|29376.4|29431|29396.6|29398|29373.5|708
1630504800000|2021-09-01 14:00:00|29425.4|29375.4|29416.2|29396.2|29428.4|29405.2|29404.9|29374|942
1630505100000|2021-09-01 14:05:00|29416.6|29396.6|29424.9|29404.9|29446.6|29417.9|29413.2|29384.9|840
1630505400000|2021-09-01 14:10:00|29426.4|29406.4|29413.5|29393.5|29427.8|29407.8|29413.2|29393.2|763
1630505700000|2021-09-01 14:15:00|29412.9|29392.9|29412.9|29392.9|29415.4|29395.4|29403.3|29383.3|668
1630506000000|2021-09-01 14:20:00|29412.7|29392.7|29403.9|29383.9|29414.3|29394.3|29402|29382|620
1630506300000|2021-09-01 14:25:00|29402.5|29382.5|29416|29396|29421.3|29401.3|29402.4|29382.4|729
1630506600000|2021-09-01 14:30:00|29415.9|29395.9|29407.6|29387.6|29419.4|29399.4|29397.2|29377.2|768
1630506900000|2021-09-01 14:35:00|29407.3|29387.3|29405.1|29385.1|29408.3|29388.3|29399.5|29379.5|732
1630507200000|2021-09-01 14:40:00|29404.1|29384.1|29391.7|29371.7|29404.1|29384.1|29388.1|29368.1|627
1630507500000|2021-09-01 14:45:00|29391.5|29371.5|29375.2|29355.2|29395.3|29371.8|29355.8|29335.8|881
1630507800000|2021-09-01 14:50:00|29374.9|29354.9|29369.6|29349.6|29380.4|29360.4|29363.6|29343.6|753
1630508100000|2021-09-01 14:55:00|29369.5|29349.5|29360.5|29340.5|29370.8|29350.8|29359.2|29339.2|744
1630508400000|2021-09-01 15:00:00|29360.3|29340.3|29368|29348|29376.6|29356.6|29358.4|29338.4|665
1630508700000|2021-09-01 15:05:00|29367.9|29347.9|29366.9|29346.9|29371|29351|29362.9|29342.9|623
1630509000000|2021-09-01 15:10:00|29365.7|29345.7|29361.9|29341.9|29369.4|29349.4|29361.7|29341.7|560
1630509300000|2021-09-01 15:15:00|29362.1|29342.1|29367.6|29347.6|29369.6|29349.6|29358.1|29338.1|597
1630509600000|2021-09-01 15:20:00|29368.9|29348.9|29372.5|29352.5|29375.5|29355.5|29367.8|29347.8|523
1630509900000|2021-09-01 15:25:00|29372.7|29352.7|29378.7|29358.7|29380|29360|29370.2|29350.2|534
1630510200000|2021-09-01 15:30:00|29378.8|29358.8|29378.5|29358.5|29383.6|29363.6|29372.1|29352.1|599
1630510500000|2021-09-01 15:35:00|29378.4|29358.4|29372.1|29352.1|29383.2|29363.2|29370.5|29350.5|508
1630510800000|2021-09-01 15:40:00|29372.4|29352.4|29371.5|29351.5|29378.2|29358.2|29366.4|29346.4|596
1630511100000|2021-09-01 15:45:00|29371.1|29351.1|29366|29346|29375.9|29355.9|29363.9|29343.9|561
1630511400000|2021-09-01 15:50:00|29365.9|29345.9|29365.5|29345.5|29367.2|29347.2|29357|29337|506
1630511700000|2021-09-01 15:55:00|29365.2|29345.2|29365.6|29345.6|29365.9|29345.9|29357.8|29337.8|510
1630512000000|2021-09-01 16:00:00|29365.1|29345.1|29362.8|29342.8|29380.9|29346.4|29360.1|29325|454
1630512300000|2021-09-01 16:05:00|29362.6|29342.6|29358.8|29338.8|29364.8|29344.8|29356|29336|472
1630512600000|2021-09-01 16:10:00|29359|29339|29357.7|29337.7|29367.3|29339.9|29350.5|29314.5|519
1630512900000|2021-09-01 16:15:00|29357.5|29337.5|29355.8|29335.8|29363.7|29343.7|29355.3|29335.3|566
1630513200000|2021-09-01 16:20:00|29356|29336|29355.8|29335.8|29370.8|29339.7|29354.9|29318.9|418
1630513500000|2021-09-01 16:25:00|29355.9|29335.9|29353.6|29333.6|29371.2|29337.5|29352|29319.6|381
1630513800000|2021-09-01 16:30:00|29353.8|29333.8|29357.1|29337.1|29374.2|29338.1|29351.1|29316.8|367
1630514100000|2021-09-01 16:35:00|29355.9|29335.9|29358.3|29338.3|29376.6|29342|29354.4|29322.5|343
1630514400000|2021-09-01 16:40:00|29358.5|29338.5|29363.7|29343.7|29377.9|29345.6|29358.4|29325.3|352
1630514700000|2021-09-01 16:45:00|29363.8|29343.8|29370.3|29350.3|29387|29352.3|29363.1|29330.9|457
1630515000000|2021-09-01 16:50:00|29371.3|29351.3|29373.8|29353.8|29390.9|29356|29369.2|29334.7|424
1630515300000|2021-09-01 16:55:00|29374.3|29354.3|29373.4|29353.4|29390.1|29355.9|29370.6|29337|382
1630515600000|2021-09-01 17:00:00|29373.5|29353.5|29392.3|29342.3|29397.7|29365.3|29372.5|29339.9|459
1630515900000|2021-09-01 17:05:00|29391.7|29341.7|29391.3|29341.3|29396.8|29363.2|29376.8|29336.8|399
1630516200000|2021-09-01 17:10:00|29391.5|29341.5|29370.5|29350.5|29395.7|29359.7|29369.7|29335.7|463
1630516500000|2021-09-01 17:15:00|29370|29350|29368|29348|29388.9|29354.2|29368|29334.3|426
1630516800000|2021-09-01 17:20:00|29368.1|29348.1|29371.4|29351.4|29374.1|29354.1|29367.4|29347.4|325
1630517100000|2021-09-01 17:25:00|29371.7|29351.7|29369.7|29349.7|29372.4|29352.4|29367.5|29347.5|306
1630517400000|2021-09-01 17:30:00|29370.1|29350.1|29376.1|29356.1|29377.9|29357.9|29369.6|29349.6|294
1630517700000|2021-09-01 17:35:00|29375.5|29355.5|29378.2|29358.2|29394|29359|29373.8|29342.7|307
1630518000000|2021-09-01 17:40:00|29378|29358|29381.3|29361.3|29383|29363|29377.5|29357.5|275
1630518300000|2021-09-01 17:45:00|29380.9|29360.9|29383.2|29363.2|29400.1|29365.6|29380|29348|337
1630518600000|2021-09-01 17:50:00|29382.8|29362.8|29384.4|29364.4|29399.3|29365|29381.1|29348.5|324
1630518900000|2021-09-01 17:55:00|29384.9|29364.9|29381.8|29361.8|29386.6|29366.6|29381.6|29361.6|345
1630519200000|2021-09-01 18:00:00|29382.7|29362.7|29385.9|29365.9|29386.6|29366.6|29376.3|29356.3|554
1630519500000|2021-09-01 18:05:00|29386.1|29366.1|29381.1|29361.1|29387.9|29367.9|29379|29359|347
1630519800000|2021-09-01 18:10:00|29381.2|29361.2|29380.6|29360.6|29382.7|29362.7|29378.6|29358.6|308
1630520100000|2021-09-01 18:15:00|29380.3|29360.3|29377.6|29357.6|29382.2|29362.2|29377.6|29357.6|312
1630520400000|2021-09-01 18:20:00|29379.2|29359.2|29379|29359|29380.6|29360.6|29376.2|29356.2|335
1630520700000|2021-09-01 18:25:00|29378.8|29358.8|29376.4|29356.4|29379.1|29359.1|29373.5|29353.5|382
1630521000000|2021-09-01 18:30:00|29376.7|29356.7|29376.3|29356.3|29383.7|29363.7|29374.1|29354.1|428
1630521300000|2021-09-01 18:35:00|29376.2|29356.2|29379.7|29359.7|29380.8|29360.8|29374.4|29354.4|353
1630521600000|2021-09-01 18:40:00|29379.8|29359.8|29377.1|29357.1|29381.6|29361.6|29375.6|29355.6|374
1630521900000|2021-09-01 18:45:00|29377.3|29357.3|29375.7|29355.7|29378.9|29358.9|29374.8|29354.8|363
1630522200000|2021-09-01 18:50:00|29376.3|29356.3|29370|29350|29376.8|29356.8|29369|29349|379
1630522500000|2021-09-01 18:55:00|29370.9|29350.9|29372.6|29352.6|29373.8|29353.8|29368.9|29348.9|445
1630522800000|2021-09-01 19:00:00|29372.5|29352.5|29381.1|29361.1|29394.5|29361.7|29372.1|29344.4|394
1630523100000|2021-09-01 19:05:00|29381|29361|29384.6|29364.6|29385.1|29365.1|29378.8|29358.8|346
1630523400000|2021-09-01 19:10:00|29385.8|29365.8|29383.1|29363.1|29400.6|29367.6|29382.4|29347.8|365
1630523700000|2021-09-01 19:15:00|29383|29363|29379.9|29359.9|29383.5|29363.5|29379.2|29359.2|288
1630524000000|2021-09-01 19:20:00|29379.8|29359.8|29379.7|29359.7|29395.3|29361.1|29378.4|29343.6|262
1630524300000|2021-09-01 19:25:00|29379.8|29359.8|29398.4|29348.4|29399|29364.1|29378|29344.6|294
1630524600000|2021-09-01 19:30:00|29398.1|29348.1|29379.6|29359.6|29399.5|29365.1|29378.9|29343.3|274
1630524900000|2021-09-01 19:35:00|29378.7|29358.7|29378.2|29358.2|29394.8|29360.7|29376.7|29342.5|314
1630525200000|2021-09-01 19:40:00|29378.4|29358.4|29397.9|29347.9|29398.7|29363.3|29377.4|29347.4|277
1630525500000|2021-09-01 19:45:00|29397.8|29347.8|29387.4|29367.4|29401.5|29367.7|29381.4|29346.2|316
1630525800000|2021-09-01 19:50:00|29387|29367|29405.8|29355.8|29408|29372.6|29386.4|29353|408
1630526100000|2021-09-01 19:55:00|29405.5|29355.5|29410.6|29360.6|29411.1|29376.2|29388.7|29354.3|409
1630526400000|2021-09-01 20:00:00|29410.5|29360.5|29410|29360|29412.8|29362.8|29408.2|29358.2|427
1630526700000|2021-09-01 20:05:00|29409.9|29359.9|29409.3|29359.3|29412.2|29362.2|29407.7|29357.7|379
1630527000000|2021-09-01 20:10:00|29409.8|29359.8|29410.2|29360.2|29412.1|29362.1|29408.6|29358.6|292
1630527300000|2021-09-01 20:15:00|29409.7|29359.7|29407.3|29357.3|29410.2|29360.2|29403.7|29353.7|293
1630527600000|2021-09-01 20:20:00|29407.1|29357.1|29404.9|29354.9|29411.5|29361.5|29402.8|29352.8|265
1630527900000|2021-09-01 20:25:00|29404.8|29354.8|29405.3|29355.3|29408.5|29358.5|29402|29352|294
1630528200000|2021-09-01 20:30:00|29406.7|29356.7|29407|29357|29409.4|29359.4|29405.3|29355.3|288
1630528500000|2021-09-01 20:35:00|29407.2|29357.2|29409.2|29359.2|29410.7|29360.7|29405.9|29355.9|261
1630528800000|2021-09-01 20:40:00|29409.3|29359.3|29408.3|29358.3|29411|29361|29406.9|29356.9|223
1630529100000|2021-09-01 20:45:00|29407.7|29357.7|29413.2|29363.2|29414.5|29378.2|29396.2|29357|288
1630529400000|2021-09-01 20:50:00|29413.3|29363.3|29413.1|29363.1|29417.6|29367.6|29406.9|29356.9|308
1630529700000|2021-09-01 20:55:00|29417.2|29367.2|29417.9|29366.1|29421.9|29369.8|29406.3|29356|280
1630530000000|2021-09-01 21:00:00|29418.2|29367.5|29429.1|29361.2|29432.5|29367.5|29413.4|29344.7|67
1630530300000|2021-09-01 21:05:00|29445.4|29354.4|29420.7|29368.3|29459.4|29374.2|29414.7|29332.7|105
1630530600000|2021-09-01 21:10:00|29438.9|29359.6|29419|29357.5|29450.5|29374.2|29413.6|29324|149
1630530900000|2021-09-01 21:15:00|29445.6|29338.6|29426.5|29364.7|29445.6|29376|29412.2|29334.9|187
1630531200000|2021-09-01 21:20:00|29423.2|29360.4|29415.7|29357.9|29442.9|29372.7|29409.7|29334.8|141
1630531500000|2021-09-01 21:25:00|29423.1|29362.9|29425.3|29371.4|29441.3|29373.3|29409.6|29337.5|148
1630531800000|2021-09-01 21:30:00|29423.4|29367.7|29415|29365|29432.5|29375.9|29414.3|29347.1|203
1630532100000|2021-09-01 21:35:00|29413.7|29359.2|29425.2|29366.1|29428.5|29375.9|29413.5|29327|151
1630532400000|2021-09-01 21:40:00|29424.8|29366.2|29424.8|29359.9|29429|29374.8|29412|29336.7|162
1630532700000|2021-09-01 21:45:00|29449.8|29363.1|29415.9|29365.9|29469.9|29366.8|29409.1|29347.3|184
1630533000000|2021-09-01 21:50:00|29413.5|29353.9|29414.9|29364.9|29456.8|29368.3|29405.6|29348.7|189
1630533300000|2021-09-01 21:55:00|29413.8|29346|29419.8|29356|29460.1|29366.6|29412.7|29341.8|211
1630533600000|2021-09-01 22:00:00|29441.1|29356.3|29413.8|29363.8|29441.1|29368.1|29406.1|29343.9|471
1630533900000|2021-09-01 22:05:00|29412.4|29362.4|29414.8|29364.8|29418.4|29368.4|29407.1|29354.3|355
1630534200000|2021-09-01 22:10:00|29415.1|29365.1|29415.4|29365.4|29420.7|29370.7|29414.4|29364.4|188
1630534500000|2021-09-01 22:15:00|29416|29366|29415.3|29365.3|29420.3|29370.3|29413.2|29363.2|168
1630534800000|2021-09-01 22:20:00|29415.2|29365.2|29415.3|29365.3|29421.5|29371.5|29405.3|29355.3|162
1630535100000|2021-09-01 22:25:00|29413|29363|29417.5|29367.5|29421.1|29371.1|29410.6|29360.6|161
1630535400000|2021-09-01 22:30:00|29418.5|29368.5|29420.1|29370.1|29423.7|29373.7|29410.7|29360.7|183
1630535700000|2021-09-01 22:35:00|29420|29370|29415.8|29365.8|29424.4|29374.4|29413.3|29363.3|189
1630536000000|2021-09-01 22:40:00|29419.4|29369.4|29415.1|29365.1|29423.5|29373.5|29412.1|29362.1|268
1630536300000|2021-09-01 22:45:00|29415.3|29365.3|29417.6|29367.6|29419.3|29369.3|29411.9|29361.9|182
1630536600000|2021-09-01 22:50:00|29416.5|29366.5|29414.4|29364.4|29420|29370|29407.3|29357.3|161
1630536900000|2021-09-01 22:55:00|29416.7|29366.7|29415.1|29365.1|29418.3|29368.3|29407.9|29350.7|144
1630537200000|2021-09-01 23:00:00|29413.8|29363.8|29413.1|29363.1|29418.5|29368.5|29405|29355|216
1630537500000|2021-09-01 23:05:00|29412.1|29362.1|29414.1|29364.1|29417.5|29367.5|29408.5|29358.5|164
1630537800000|2021-09-01 23:10:00|29411.8|29361.8|29415.2|29365.2|29418.6|29368.6|29409.7|29359.7|160
1630538100000|2021-09-01 23:15:00|29415.9|29365.9|29412.4|29362.4|29415.9|29365.9|29408.1|29358.1|182
1630538400000|2021-09-01 23:20:00|29411.6|29361.6|29410.5|29360.5|29414.7|29364.7|29410.5|29360.5|146
1630538700000|2021-09-01 23:25:00|29411.2|29361.2|29411.8|29361.8|29414.1|29364.1|29409.3|29359.3|163
1630539000000|2021-09-01 23:30:00|29412|29362|29411.7|29361.7|29415|29365|29409.6|29359.6|138
1630539300000|2021-09-01 23:35:00|29410.7|29360.7|29413.6|29363.6|29414.7|29364.7|29410.1|29360.1|136
1630539600000|2021-09-01 23:40:00|29414.1|29364.1|29413.2|29363.2|29414.9|29364.9|29410.1|29360.1|150
1630539900000|2021-09-01 23:45:00|29413.4|29363.4|29412.5|29362.5|29413.9|29363.9|29408.7|29358.7|167
1630540200000|2021-09-01 23:50:00|29412.7|29362.7|29412.9|29362.9|29415.1|29365.1|29409.5|29359.5|188
1630540500000|2021-09-01 23:55:00|29412.1|29362.1|29415.2|29365.2|29415.6|29365.6|29411.9|29361.9|222
1630540800000|2021-09-02 00:00:00|29415.1|29365.1|29405.5|29355.5|29415.1|29365.1|29404.2|29354.2|350
1630541100000|2021-09-02 00:05:00|29406.2|29356.2|29403.9|29353.9|29407.4|29357.4|29401.2|29351.2|328
1630541400000|2021-09-02 00:10:00|29404.2|29354.2|29401.2|29351.2|29405.1|29355.1|29399.6|29349.6|312
1630541700000|2021-09-02 00:15:00|29401.7|29351.7|29403.5|29353.5|29405.6|29355.6|29399.2|29349.2|285
1630542000000|2021-09-02 00:20:00|29403.9|29353.9|29406.3|29356.3|29407.4|29357.4|29402.1|29352.1|241
1630542300000|2021-09-02 00:25:00|29405.8|29355.8|29412|29362|29415.7|29365.7|29404.9|29354.9|354
1630542600000|2021-09-02 00:30:00|29411.9|29361.9|29412|29362|29415.2|29365.2|29407|29357|329
1630542900000|2021-09-02 00:35:00|29410.9|29360.9|29411.2|29361.2|29415.8|29365.8|29407.3|29357.3|319
1630543200000|2021-09-02 00:40:00|29411.1|29361.1|29414.4|29364.4|29416.1|29366.1|29408.3|29358.3|349
1630543500000|2021-09-02 00:45:00|29414.5|29364.5|29414.1|29364.1|29419.9|29369.9|29409.7|29359.7|277
1630543800000|2021-09-02 00:50:00|29413.9|29363.9|29401.5|29351.5|29415|29365|29401.5|29351.5|419
1630544100000|2021-09-02 00:55:00|29402.1|29352.1|29401.7|29351.7|29406.9|29356.9|29397.3|29347.3|399
1630544400000|2021-09-02 01:00:00|29400.2|29350.2|29406.3|29356.3|29410.6|29360.6|29399.8|29349.8|342
1630544700000|2021-09-02 01:05:00|29405.7|29355.7|29403.5|29353.5|29410.3|29360.3|29402.2|29352.2|298
1630545000000|2021-09-02 01:10:00|29403.4|29353.4|29402.8|29352.8|29406.2|29356.2|29395.7|29345.7|299
1630545300000|2021-09-02 01:15:00|29401.5|29351.5|29401.4|29351.4|29405.8|29355.8|29400|29350|289
1630545600000|2021-09-02 01:20:00|29401.6|29351.6|29404.6|29354.6|29405|29355|29398.3|29348.3|252
1630545900000|2021-09-02 01:25:00|29404|29354|29404.9|29354.9|29407.9|29357.9|29397.8|29347.8|263
1630546200000|2021-09-02 01:30:00|29405.4|29355.4|29402.8|29352.8|29406.8|29356.8|29398.3|29348.3|271
1630546500000|2021-09-02 01:35:00|29402.9|29352.9|29412.2|29362.2|29414.1|29364.1|29400.3|29350.3|390
1630546800000|2021-09-02 01:40:00|29412.5|29362.5|29415.3|29365.3|29417.2|29367.2|29408.8|29358.8|323
1630547100000|2021-09-02 01:45:00|29415.4|29365.4|29415.5|29365.5|29421|29371|29413|29363|354
1630547400000|2021-09-02 01:50:00|29416.6|29366.6|29415.5|29365.5|29418.8|29368.8|29410.3|29360.3|325
1630547700000|2021-09-02 01:55:00|29416.2|29366.2|29415.3|29365.3|29419.8|29369.8|29412|29362|303
1630548000000|2021-09-02 02:00:00|29414.2|29364.2|29419.8|29369.8|29424|29374|29414.2|29364.2|280
1630548300000|2021-09-02 02:05:00|29419.7|29369.7|29418.5|29368.5|29423.4|29373.4|29410.5|29360.5|286
1630548600000|2021-09-02 02:10:00|29417.2|29367.2|29414.6|29364.6|29420.4|29370.4|29413.2|29363.2|295
1630548900000|2021-09-02 02:15:00|29415|29365|29414.8|29364.8|29417.6|29367.6|29406.3|29356.3|235
1630549200000|2021-09-02 02:20:00|29414.5|29364.5|29415.3|29365.3|29418.7|29368.7|29406.1|29356.1|285
1630549500000|2021-09-02 02:25:00|29417|29367|29414.7|29364.7|29417.9|29367.9|29412.5|29362.5|220
1630549800000|2021-09-02 02:30:00|29416.2|29366.2|29415.3|29365.3|29418.9|29368.9|29410.9|29360.9|260
1630550100000|2021-09-02 02:35:00|29416.5|29366.5|29418|29368|29418.4|29368.4|29411.3|29361.3|248
1630550400000|2021-09-02 02:40:00|29418.1|29368.1|29413|29363|29418.9|29368.9|29410.3|29360.3|250
1630550700000|2021-09-02 02:45:00|29412.9|29362.9|29411|29361|29417.6|29367.6|29409.4|29359.4|249
1630551000000|2021-09-02 02:50:00|29411.5|29361.5|29414.8|29364.8|29418.4|29368.4|29404.3|29354.3|247
1630551300000|2021-09-02 02:55:00|29414.4|29364.4|29416.3|29366.3|29422|29372|29411.6|29361.6|307
1630551600000|2021-09-02 03:00:00|29416.7|29366.7|29417.9|29367.9|29420|29370|29411.5|29361.5|257
1630551900000|2021-09-02 03:05:00|29419.7|29369.7|29415.5|29365.5|29419.7|29369.7|29410.4|29360.4|267
1630552200000|2021-09-02 03:10:00|29415.6|29365.6|29415.7|29365.7|29418.1|29368.1|29412.4|29362.4|238
1630552500000|2021-09-02 03:15:00|29415.8|29365.8|29417.2|29367.2|29420.7|29370.7|29412.9|29362.9|264
1630552800000|2021-09-02 03:20:00|29417|29367|29417.5|29367.5|29419.4|29369.4|29412.5|29362.5|283
1630553100000|2021-09-02 03:25:00|29417.6|29367.6|29413.3|29363.3|29419.7|29369.7|29411|29361|298
1630553400000|2021-09-02 03:30:00|29413.8|29363.8|29416.7|29366.7|29418.4|29368.4|29410.4|29360.4|253
1630553700000|2021-09-02 03:35:00|29416.2|29366.2|29413.8|29363.8|29419.5|29369.5|29408.5|29358.5|314
1630554000000|2021-09-02 03:40:00|29413.4|29363.4|29414.5|29364.5|29422|29372|29412.1|29362.1|323
1630554300000|2021-09-02 03:45:00|29414.6|29364.6|29419|29369|29420.4|29370.4|29410.2|29360.2|353
1630554600000|2021-09-02 03:50:00|29419.3|29369.3|29418.8|29368.8|29422.4|29372.4|29412|29362|300
1630554900000|2021-09-02 03:55:00|29415.7|29365.7|29416.3|29366.3|29421.2|29371.2|29413.7|29363.7|247
1630555200000|2021-09-02 04:00:00|29415.7|29365.7|29417.2|29367.2|29420.7|29370.7|29414.5|29364.5|288
1630555500000|2021-09-02 04:05:00|29417.3|29367.3|29417.7|29367.7|29422.6|29372.6|29413.3|29363.3|259
1630555800000|2021-09-02 04:10:00|29418.8|29368.8|29417.8|29367.8|29420.3|29370.3|29412.6|29362.6|206
1630556100000|2021-09-02 04:15:00|29417.9|29367.9|29417.3|29367.3|29422|29372|29413.2|29363.2|222
1630556400000|2021-09-02 04:20:00|29416.8|29366.8|29419.3|29369.3|29422|29372|29413.8|29363.8|202
1630556700000|2021-09-02 04:25:00|29418|29368|29420.2|29370.2|29422.5|29372.5|29416.5|29366.5|229
1630557000000|2021-09-02 04:30:00|29420.6|29370.6|29418.3|29368.3|29423.9|29373.9|29417.3|29367.3|236
1630557300000|2021-09-02 04:35:00|29418.5|29368.5|29418.3|29368.3|29424.1|29374.1|29417.8|29367.8|235
1630557600000|2021-09-02 04:40:00|29419.6|29369.6|29421.8|29371.8|29425.2|29375.2|29415|29365|269
1630557900000|2021-09-02 04:45:00|29421.4|29371.4|29423.5|29373.5|29425.4|29375.4|29419.1|29369.1|238
1630558200000|2021-09-02 04:50:00|29425.6|29375.6|29421.2|29371.2|29429|29379|29418.4|29368.4|239
1630558500000|2021-09-02 04:55:00|29423.1|29373.1|29426|29376|29426.9|29376.9|29420.3|29370.3|335
1630558800000|2021-09-02 05:00:00|29423.3|29373.3|29422.6|29372.6|29427.6|29377.6|29420.8|29370.8|294
1630559100000|2021-09-02 05:05:00|29424.2|29374.2|29419.1|29369.1|29426.2|29376.2|29416.1|29366.1|291
1630559400000|2021-09-02 05:10:00|29418.1|29368.1|29417|29367|29421.8|29371.8|29414.1|29364.1|258
1630559700000|2021-09-02 05:15:00|29417.1|29367.1|29419.6|29369.6|29424.3|29374.3|29415.2|29365.2|257
1630560000000|2021-09-02 05:20:00|29419.5|29369.5|29414.5|29364.5|29422.7|29372.7|29414.1|29364.1|269
1630560300000|2021-09-02 05:25:00|29416.7|29366.7|29417.6|29367.6|29421.4|29371.4|29413.2|29363.2|268
1630560600000|2021-09-02 05:30:00|29416.1|29366.1|29415.9|29365.9|29422.4|29372.4|29414.7|29364.7|255
1630560900000|2021-09-02 05:35:00|29415.7|29365.7|29414|29364|29418.6|29368.6|29412.5|29362.5|286
1630561200000|2021-09-02 05:40:00|29413.4|29363.4|29411.6|29361.6|29419.1|29369.1|29405.6|29355.6|309
1630561500000|2021-09-02 05:45:00|29413.6|29363.6|29406.6|29356.6|29415.4|29365.4|29402.9|29352.9|313
1630561800000|2021-09-02 05:50:00|29409.4|29359.4|29407.3|29357.3|29411|29361|29404.5|29354.5|380
1630562100000|2021-09-02 05:55:00|29407.2|29357.2|29404.4|29354.4|29409.4|29359.4|29399.5|29349.5|456
1630562400000|2021-09-02 06:00:00|29404.7|29354.7|29395.3|29345.3|29406.6|29368|29385.9|29344.6|542
1630562700000|2021-09-02 06:05:00|29394.8|29344.8|29396.4|29346.4|29405.5|29355.5|29394.2|29344.2|442
1630563000000|2021-09-02 06:10:00|29396.8|29346.8|29403.3|29353.3|29404.9|29354.9|29394.1|29344.1|390
1630563300000|2021-09-02 06:15:00|29403.8|29353.8|29399.6|29349.6|29407.1|29364.8|29384.2|29348.3|376
1630563600000|2021-09-02 06:20:00|29399.5|29349.5|29415.2|29365.2|29422.1|29382.2|29397.4|29347.4|430
1630563900000|2021-09-02 06:25:00|29415.6|29365.6|29413.3|29363.3|29417.7|29380.6|29396.5|29358.3|443
1630564200000|2021-09-02 06:30:00|29413.1|29363.1|29397.9|29377.9|29417.3|29383.1|29393.3|29359.9|435
1630564500000|2021-09-02 06:35:00|29397.8|29377.8|29396.8|29376.8|29399.6|29379.6|29391.1|29371.1|480
1630564800000|2021-09-02 06:40:00|29396.4|29376.4|29390.7|29370.7|29409.4|29377.2|29383.5|29351.7|511
1630565100000|2021-09-02 06:45:00|29390.8|29370.8|29383.5|29363.5|29398.4|29371.1|29380.2|29348.4|435
1630565400000|2021-09-02 06:50:00|29383.6|29363.6|29381.5|29361.5|29400.5|29367.9|29381.1|29346.4|386
1630565700000|2021-09-02 06:55:00|29381.3|29361.3|29390.1|29340.1|29393.8|29361.6|29373.9|29339.7|518
1630566000000|2021-09-02 07:00:00|29390.4|29340.4|29375.3|29355.3|29392|29362.7|29371.5|29340.4|598
1630566300000|2021-09-02 07:05:00|29375.7|29355.7|29386.4|29366.4|29387.4|29367.4|29375.7|29355.7|559
1630566600000|2021-09-02 07:10:00|29386.6|29366.6|29391.6|29371.6|29412.1|29375.7|29385.4|29354.7|620
1630566900000|2021-09-02 07:15:00|29391.7|29371.7|29397.5|29377.5|29423.9|29383.8|29388.5|29353.3|658
1630567200000|2021-09-02 07:20:00|29397.7|29377.7|29393|29373|29398.5|29378.5|29390.7|29370.7|528
1630567500000|2021-09-02 07:25:00|29392.8|29372.8|29393.9|29373.9|29395.9|29375.9|29389.7|29369.7|600
1630567800000|2021-09-02 07:30:00|29393.6|29373.6|29382|29362|29395.6|29375.6|29377.8|29357.8|625
1630568100000|2021-09-02 07:35:00|29382.1|29362.1|29374.6|29354.6|29389.6|29364.6|29371|29339.2|591
1630568400000|2021-09-02 07:40:00|29374.5|29354.5|29372.6|29352.6|29387|29355.5|29366.5|29330.8|844
1630568700000|2021-09-02 07:45:00|29372.7|29352.7|29371.8|29351.8|29390.5|29356.5|29364.4|29334|853
1630569000000|2021-09-02 07:50:00|29371|29351|29357|29337|29390.7|29355.3|29354.1|29318.2|723
1630569300000|2021-09-02 07:55:00|29357.3|29337.3|29333.8|29283.8|29374.4|29338.6|29313.7|29275.8|737
1630569600000|2021-09-02 08:00:00|29334.6|29284.6|29346.2|29296.2|29358.1|29316.4|29318.3|29282.9|717
1630569900000|2021-09-02 08:05:00|29347|29297|29353.7|29303.7|29357|29322.7|29336.2|29296.2|832
1630570200000|2021-09-02 08:10:00|29353.6|29303.6|29352.9|29302.9|29362.3|29321.7|29338.2|29299.4|830
1630570500000|2021-09-02 08:15:00|29354|29304|29355.2|29305.2|29360.9|29323.7|29333.8|29297.4|815
1630570800000|2021-09-02 08:20:00|29356.1|29306.1|29333.3|29313.3|29356.3|29321.5|29329.2|29292.5|809
1630571100000|2021-09-02 08:25:00|29333.5|29313.5|29342.4|29322.4|29356.7|29323.3|29328.7|29293.1|761
1630571400000|2021-09-02 08:30:00|29342.3|29322.3|29357.7|29307.7|29362.2|29330.2|29338.2|29304.5|795
1630571700000|2021-09-02 08:35:00|29358.1|29308.1|29338.2|29318.2|29358.9|29321|29336.2|29301.1|668
1630572000000|2021-09-02 08:40:00|29338.4|29318.4|29325.5|29305.5|29354|29321|29325.3|29288.4|634
1630572300000|2021-09-02 08:45:00|29325.4|29305.4|29336.3|29286.3|29338.8|29306.3|29319.7|29283.4|662
1630572600000|2021-09-02 08:50:00|29336|29286|29337.1|29287.1|29340.5|29306.8|29320.7|29285.3|601
1630572900000|2021-09-02 08:55:00|29337.8|29287.8|29313.3|29293.3|29343|29308|29312.1|29277.5|671
1630573200000|2021-09-02 09:00:00|29313.7|29293.7|29329.1|29279.1|29330.5|29295.9|29308.7|29270.7|705
1630573500000|2021-09-02 09:05:00|29329.4|29279.4|29318.3|29298.3|29332.9|29299.3|29312.4|29272.9|538
1630573800000|2021-09-02 09:10:00|29318.5|29298.5|29351|29301|29352.3|29314.1|29318.2|29280.8|680
1630574100000|2021-09-02 09:15:00|29350.9|29300.9|29331.9|29311.9|29354.2|29321.3|29330.9|29294.4|632
1630574400000|2021-09-02 09:20:00|29331.8|29311.8|29332.4|29312.4|29350.5|29316.8|29325.6|29290.4|583
1630574700000|2021-09-02 09:25:00|29332.2|29312.2|29328.3|29308.3|29346.8|29314.8|29322.8|29289.3|591
1630575000000|2021-09-02 09:30:00|29327.6|29307.6|29319.1|29299.1|29347.3|29315.9|29319|29282.3|582
1630575300000|2021-09-02 09:35:00|29318.8|29298.8|29309.1|29289.1|29332.8|29299.6|29307.2|29271.7|517
1630575600000|2021-09-02 09:40:00|29309.4|29289.4|29313.6|29293.6|29320.1|29300.1|29307.6|29287.6|502
1630575900000|2021-09-02 09:45:00|29312.1|29292.1|29309.6|29289.6|29312.8|29292.8|29304.1|29284.1|618
1630576200000|2021-09-02 09:50:00|29309.5|29289.5|29319.5|29299.5|29320.1|29300.1|29304.5|29284.5|480
1630576500000|2021-09-02 09:55:00|29319.3|29299.3|29318.1|29298.1|29323.5|29303.5|29315.6|29295.6|568
1630576800000|2021-09-02 10:00:00|29318|29298|29312.4|29292.4|29320.3|29300.3|29310.8|29290.8|581
1630577100000|2021-09-02 10:05:00|29312.3|29292.3|29309.4|29289.4|29312.3|29292.3|29297.9|29277.9|530
1630577400000|2021-09-02 10:10:00|29309.2|29289.2|29306.5|29286.5|29309.2|29289.2|29302.5|29282.5|575
1630577700000|2021-09-02 10:15:00|29306.6|29286.6|29312.3|29292.3|29313.9|29293.9|29305.8|29285.8|499
1630578000000|2021-09-02 10:20:00|29312.7|29292.7|29321.5|29301.5|29325.7|29305.7|29312.4|29292.4|541
1630578300000|2021-09-02 10:25:00|29321.7|29301.7|29325.7|29305.7|29326.3|29306.3|29315.2|29295.2|552
1630578600000|2021-09-02 10:30:00|29325.3|29305.3|29352.6|29332.6|29352.6|29332.6|29320.3|29300.3|544
1630578900000|2021-09-02 10:35:00|29352.4|29332.4|29368.1|29348.1|29369.2|29349.2|29350.2|29330.2|598
1630579200000|2021-09-02 10:40:00|29367.7|29347.7|29362.7|29342.7|29370.2|29350.2|29359.3|29339.3|800
1630579500000|2021-09-02 10:45:00|29362.4|29342.4|29384.3|29364.3|29385.5|29365.5|29358.9|29338.9|598
1630579800000|2021-09-02 10:50:00|29384.1|29364.1|29383.1|29363.1|29414.2|29393.2|29382.9|29362.9|681
1630580100000|2021-09-02 10:55:00|29383|29363|29381.9|29361.9|29402.3|29380.3|29378|29344|738
1630580400000|2021-09-02 11:00:00|29382.3|29362.3|29355.9|29335.9|29393|29364.9|29355.6|29329.4|621
1630580700000|2021-09-02 11:05:00|29354.7|29334.7|29358.6|29338.6|29385.5|29348.7|29327.9|29297.5|791
1630581000000|2021-09-02 11:10:00|29359.2|29339.2|29360.1|29340.1|29370.1|29350.1|29337.2|29317.2|687
1630581300000|2021-09-02 11:15:00|29360.8|29340.8|29363.2|29343.2|29368.2|29348.2|29355.3|29335.3|955
1630581600000|2021-09-02 11:20:00|29363.9|29343.9|29364.4|29344.4|29367.2|29347.2|29357.7|29337.7|810
1630581900000|2021-09-02 11:25:00|29364.2|29344.2|29370.8|29350.8|29375.5|29355.5|29363.3|29343.3|558
1630582200000|2021-09-02 11:30:00|29370.4|29350.4|29370.2|29350.2|29375.1|29355.1|29368.6|29348.6|523
1630582500000|2021-09-02 11:35:00|29370.4|29350.4|29378.8|29358.8|29380.1|29360.1|29366.2|29346.2|554
1630582800000|2021-09-02 11:40:00|29379.3|29359.3|29363.9|29343.9|29384.1|29364.1|29345.5|29315.9|700
1630583100000|2021-09-02 11:45:00|29364.7|29344.7|29362.2|29342.2|29379.4|29359.4|29358.5|29338.5|813
1630583400000|2021-09-02 11:50:00|29362.7|29342.7|29342.2|29322.2|29368.6|29348.6|29340.7|29320.7|692
1630583700000|2021-09-02 11:55:00|29341.5|29321.5|29370.2|29350.2|29370.8|29350.8|29331.2|29297.3|737
1630584000000|2021-09-02 12:00:00|29370.4|29350.4|29350.5|29330.5|29372|29352|29337.6|29317.6|762
1630584300000|2021-09-02 12:05:00|29350.6|29330.6|29361.6|29341.6|29366.1|29346.1|29350.6|29330.6|530
1630584600000|2021-09-02 12:10:00|29362.3|29342.3|29374.3|29354.3|29379.9|29359.9|29361.1|29341.1|547
1630584900000|2021-09-02 12:15:00|29374.5|29354.5|29378.2|29358.2|29382.3|29362.3|29372.1|29352.1|620
1630585200000|2021-09-02 12:20:00|29378.5|29358.5|29393.3|29373.3|29393.3|29373.3|29372.7|29352.7|721
1630585500000|2021-09-02 12:25:00|29393.5|29373.5|29408.2|29358.2|29408.5|29375.7|29381.3|29354.5|599
1630585800000|2021-09-02 12:30:00|29408.3|29358.3|29367.2|29347.2|29412.5|29377.2|29359.3|29339.3|869
1630586100000|2021-09-02 12:35:00|29367.8|29347.8|29376.7|29356.7|29387.1|29367.1|29366.7|29346.7|658
1630586400000|2021-09-02 12:40:00|29377.1|29357.1|29389.6|29369.6|29402.5|29382.5|29376.1|29356.1|757
1630586700000|2021-09-02 12:45:00|29389.7|29369.7|29392.8|29372.8|29395|29375|29378.8|29358.8|706
1630587000000|2021-09-02 12:50:00|29395.4|29375.4|29379.5|29359.5|29395.4|29375.4|29370.2|29350.2|737
1630587300000|2021-09-02 12:55:00|29379.3|29359.3|29381.3|29361.3|29391.3|29371.3|29371.2|29351.2|684
1630587600000|2021-09-02 13:00:00|29379.7|29359.7|29373.1|29353.1|29382.1|29362.1|29370.6|29350.6|606
1630587900000|2021-09-02 13:05:00|29372.3|29352.3|29366.3|29346.3|29375.3|29355.3|29361.8|29341.8|657
1630588200000|2021-09-02 13:10:00|29366.7|29346.7|29360.2|29340.2|29370.1|29350.1|29359.1|29339.1|644
1630588500000|2021-09-02 13:15:00|29360.4|29340.4|29373.9|29353.9|29374.2|29354.2|29359.2|29339.2|538
1630588800000|2021-09-02 13:20:00|29373.5|29353.5|29365.2|29345.2|29373.6|29353.6|29362.4|29342.4|613
1630589100000|2021-09-02 13:25:00|29365|29345|29365.5|29345.5|29366.5|29346.5|29362.1|29342.1|557
1630589400000|2021-09-02 13:30:00|29364.7|29344.7|29358.9|29338.9|29368.1|29348.1|29356.8|29336.8|736
1630589700000|2021-09-02 13:35:00|29359.1|29339.1|29360.1|29340.1|29362.8|29342.8|29355.4|29335.4|729
1630590000000|2021-09-02 13:40:00|29360.2|29340.2|29346.2|29326.2|29361.2|29341.2|29345.5|29325.5|706
1630590300000|2021-09-02 13:45:00|29345.4|29325.4|29337.3|29317.3|29346.4|29326.4|29332.9|29312.9|736
1630590600000|2021-09-02 13:50:00|29337.6|29317.6|29335.8|29315.8|29346.6|29326.6|29330.5|29310.5|843
1630590900000|2021-09-02 13:55:00|29335.5|29315.5|29334.6|29314.6|29337.3|29317.3|29319.1|29299.1|697
1630591200000|2021-09-02 14:00:00|29334.4|29314.4|29368.4|29348.4|29370.1|29350.1|29332.2|29312.2|859
1630591500000|2021-09-02 14:05:00|29368.2|29348.2|29363.4|29343.4|29370.6|29350.6|29346|29326|708
1630591800000|2021-09-02 14:10:00|29363.2|29343.2|29360|29340|29367.3|29347.3|29357.9|29337.9|681
1630592100000|2021-09-02 14:15:00|29359.9|29339.9|29384.1|29364.1|29385.2|29365.2|29358.9|29338.9|740
1630592400000|2021-09-02 14:20:00|29384.3|29364.3|29392.4|29372.4|29395|29375|29382.8|29362.8|739
1630592700000|2021-09-02 14:25:00|29392.5|29372.5|29381.8|29361.8|29392.5|29372.5|29365.1|29345.1|741
1630593000000|2021-09-02 14:30:00|29381.9|29361.9|29379.7|29359.7|29383.4|29363.4|29367.3|29347.3|695
1630593300000|2021-09-02 14:35:00|29380|29360|29356.3|29336.3|29382.5|29362.5|29343.8|29307.7|733
1630593600000|2021-09-02 14:40:00|29356.2|29336.2|29372.3|29352.3|29373.8|29353.8|29349.1|29329.1|727
1630593900000|2021-09-02 14:45:00|29371.7|29351.7|29377.7|29357.7|29380|29360|29357.9|29337.9|681
1630594200000|2021-09-02 14:50:00|29377|29357|29372|29352|29381.7|29361.7|29362.9|29342.9|798
1630594500000|2021-09-02 14:55:00|29372.4|29352.4|29361.6|29341.6|29372.6|29352.6|29342.9|29322.9|850
1630594800000|2021-09-02 15:00:00|29362.8|29342.8|29373|29353|29383|29363|29359|29339|791
1630595100000|2021-09-02 15:05:00|29372.7|29352.7|29380.8|29360.8|29392.2|29372.2|29371.2|29351.2|673
1630595400000|2021-09-02 15:10:00|29381.5|29361.5|29374|29354|29381.5|29361.5|29362.8|29342.8|744
1630595700000|2021-09-02 15:15:00|29374.1|29354.1|29392.8|29372.8|29394.1|29374.1|29372.5|29352.5|655
1630596000000|2021-09-02 15:20:00|29393.6|29373.6|29396.6|29376.6|29397.9|29377.9|29390.3|29370.3|573
1630596300000|2021-09-02 15:25:00|29396.7|29376.7|29403.4|29353.4|29408.4|29377.9|29377.3|29340.3|642
1630596600000|2021-09-02 15:30:00|29403|29353|29397.4|29377.4|29409.6|29378.3|29391.6|29349.6|626
1630596900000|2021-09-02 15:35:00|29397.5|29377.5|29410.1|29360.1|29410.1|29383|29390.7|29358.5|585
1630597200000|2021-09-02 15:40:00|29410.3|29360.3|29394.1|29374.1|29412.6|29378.5|29389|29355.7|552
1630597500000|2021-09-02 15:45:00|29394.2|29374.2|29409.5|29359.5|29413.6|29379.4|29385.4|29351.9|528
1630597800000|2021-09-02 15:50:00|29409.4|29359.4|29404.7|29384.7|29429|29395.3|29393.4|29358.7|636
1630598100000|2021-09-02 15:55:00|29404.4|29384.4|29438.6|29388.6|29489.2|29439.2|29402.7|29369.4|845
1630598400000|2021-09-02 16:00:00|29440.3|29390.3|29432.3|29382.3|29444.5|29397.9|29414.4|29374.4|615
1630598700000|2021-09-02 16:05:00|29432.4|29382.4|29420.1|29400.1|29439.3|29403.5|29413.1|29378|683
1630599000000|2021-09-02 16:10:00|29420.2|29400.2|29419.3|29399.3|29438|29403.1|29416.4|29381.7|570
1630599300000|2021-09-02 16:15:00|29419.4|29399.4|29438.6|29388.6|29439.3|29403.8|29416|29383.7|527
1630599600000|2021-09-02 16:20:00|29438.7|29388.7|29418.5|29398.5|29441.6|29405.4|29416.5|29383.1|453
1630599900000|2021-09-02 16:25:00|29416.8|29396.8|29431.3|29381.3|29437.5|29401.6|29412.1|29381.2|436
1630600200000|2021-09-02 16:30:00|29431|29381|29415.6|29395.6|29433.1|29397.5|29411.9|29377.7|369
1630600500000|2021-09-02 16:35:00|29416.3|29396.3|29435.2|29385.2|29435.8|29398.9|29413.8|29379.8|334
1630600800000|2021-09-02 16:40:00|29418.1|29398.1|29429.6|29379.6|29434.9|29399|29413.2|29379|384
1630601100000|2021-09-02 16:45:00|29429.4|29379.4|29418.9|29398.9|29434.7|29399.6|29414|29379.1|386
1630601400000|2021-09-02 16:50:00|29419.4|29399.4|29425.7|29375.7|29437.7|29401.4|29412.2|29375.3|492
1630601700000|2021-09-02 16:55:00|29409.7|29389.7|29426.1|29376.1|29426.5|29390.4|29404.9|29370.9|480
1630602000000|2021-09-02 17:00:00|29426|29376|29406.9|29386.9|29428.2|29392.4|29405.3|29372.4|385
1630602300000|2021-09-02 17:05:00|29405.8|29385.8|29421.2|29371.2|29422.1|29388.8|29402.6|29369|308
1630602600000|2021-09-02 17:10:00|29420.2|29370.2|29423.7|29373.7|29424.3|29388.7|29401.9|29368.7|371
1630602900000|2021-09-02 17:15:00|29422.9|29372.9|29408.3|29388.3|29425.5|29390|29405.8|29372.5|309
1630603200000|2021-09-02 17:20:00|29408.1|29388.1|29407.2|29387.2|29424.7|29390.4|29404|29369.8|388
1630603500000|2021-09-02 17:25:00|29407|29387|29418.2|29368.2|29423.6|29388.1|29401.3|29368|344
1630603800000|2021-09-02 17:30:00|29418.1|29368.1|29418.8|29368.8|29421.5|29386|29401.6|29367.1|375
1630604100000|2021-09-02 17:35:00|29418.5|29368.5|29398.6|29378.6|29420.5|29385.5|29395.1|29359.1|555
1630604400000|2021-09-02 17:40:00|29397.3|29377.3|29411.9|29361.9|29413.9|29379.5|29392.6|29357.9|449
1630604700000|2021-09-02 17:45:00|29412.2|29362.2|29413.5|29363.5|29414.4|29380|29393.6|29358.5|474
1630605000000|2021-09-02 17:50:00|29412.1|29362.1|29394|29374|29414.9|29381|29393.4|29358.5|442
1630605300000|2021-09-02 17:55:00|29395.2|29375.2|29408.2|29358.2|29415.5|29380.5|29382.8|29348.6|560
1630605600000|2021-09-02 18:00:00|29408|29358|29401.8|29351.8|29412.5|29377.4|29382.6|29346.9|622
1630605900000|2021-09-02 18:05:00|29402.1|29352.1|29406.9|29356.9|29410.9|29376.1|29383.3|29347.7|585
1630606200000|2021-09-02 18:10:00|29407|29357|29388.3|29368.3|29407|29372.5|29384.9|29348.5|565
1630606500000|2021-09-02 18:15:00|29387.6|29367.6|29393|29373|29409.7|29373.8|29385.6|29352|535
1630606800000|2021-09-02 18:20:00|29392.8|29372.8|29405.8|29355.8|29409.5|29374.7|29390|29350.9|540
1630607100000|2021-09-02 18:25:00|29405.4|29355.4|29408.3|29358.3|29409.4|29373.4|29388.6|29353.8|500
1630607400000|2021-09-02 18:30:00|29408.2|29358.2|29407.9|29357.9|29409.4|29373.8|29388.3|29352.4|552
1630607700000|2021-09-02 18:35:00|29408.1|29358.1|29410.1|29360.1|29412.2|29376.5|29390.9|29357.7|506
1630608000000|2021-09-02 18:40:00|29409.7|29359.7|29409.8|29359.8|29411.8|29375.3|29389.7|29355|509
1630608300000|2021-09-02 18:45:00|29410.1|29360.1|29393.2|29373.2|29411.9|29377|29391|29356.3|503
1630608600000|2021-09-02 18:50:00|29393.3|29373.3|29396.6|29346.6|29410.9|29375.8|29381.5|29345.9|561
1630608900000|2021-09-02 18:55:00|29397.6|29347.6|29379.2|29359.2|29399.4|29362.5|29375.8|29342.5|609
1630609200000|2021-09-02 19:00:00|29379|29359|29374.7|29354.7|29397.5|29363.8|29372|29337.6|604
1630609500000|2021-09-02 19:05:00|29373.9|29353.9|29374.8|29354.8|29393|29356.6|29371.6|29333.5|556
1630609800000|2021-09-02 19:10:00|29374.7|29354.7|29370.6|29350.6|29390.7|29356.1|29367.3|29334|458
1630610100000|2021-09-02 19:15:00|29370.7|29350.7|29386.8|29336.8|29388.2|29352|29366.2|29334|403
1630610400000|2021-09-02 19:20:00|29387|29337|29372.5|29352.5|29390.6|29355.3|29367|29334.4|431
1630610700000|2021-09-02 19:25:00|29372.6|29352.6|29370.9|29350.9|29388.9|29354.8|29368.4|29331.5|542
1630611000000|2021-09-02 19:30:00|29373.2|29353.2|29387.9|29337.9|29391.2|29355.8|29370.4|29331.2|436
1630611300000|2021-09-02 19:35:00|29388|29338|29375.6|29355.6|29391.1|29356.4|29371.2|29337.6|358
1630611600000|2021-09-02 19:40:00|29375.4|29355.4|29374.9|29354.9|29392.3|29356.9|29373.7|29336.2|384
1630611900000|2021-09-02 19:45:00|29387.8|29337.8|29381.8|29331.8|29398.3|29359.3|29373.5|29328.6|831
1630612200000|2021-09-02 19:50:00|29382|29332|29384.7|29334.7|29402|29340.9|29373.2|29316.3|784
1630612500000|2021-09-02 19:55:00|29384.9|29334.9|29384.1|29334.1|29398|29342.6|29377.1|29318.3|957
1630612800000|2021-09-02 20:00:00|29388.6|29338.6|29386.9|29336.9|29398.6|29343.7|29377.5|29324.9|1068
1630613100000|2021-09-02 20:05:00|29386.8|29336.8|29388.8|29338.8|29396.2|29342.5|29378.7|29328.1|1127
1630613400000|2021-09-02 20:10:00|29386.1|29336.1|29399.8|29349.8|29406.9|29367.4|29382|29330.8|708
1630613700000|2021-09-02 20:15:00|29400.1|29350.1|29382.5|29362.5|29400.5|29365.8|29379.5|29346.3|240
1630614000000|2021-09-02 20:20:00|29382.9|29362.9|29400.6|29350.6|29402.9|29364.9|29376.1|29326.1|362
1630614300000|2021-09-02 20:25:00|29399.6|29349.6|29396.7|29346.7|29401.6|29364.2|29379.2|29344.9|304
1630614600000|2021-09-02 20:30:00|29399.4|29349.4|29385.7|29335.7|29401.2|29365.3|29374.7|29323.3|760
1630614900000|2021-09-02 20:35:00|29390.4|29329.3|29387.2|29337.2|29394.7|29340.5|29379|29319.5|1021
1630615200000|2021-09-02 20:40:00|29388.1|29338.1|29381.3|29331.3|29390.7|29340|29373.5|29315|919
1630615500000|2021-09-02 20:45:00|29379.5|29326.7|29387.3|29326.4|29408.5|29341.6|29376|29308.7|900
1630615800000|2021-09-02 20:50:00|29379.4|29323.8|29381.9|29316.7|29392.8|29331.5|29373.5|29309|1101
1630616100000|2021-09-02 20:55:00|29382.2|29310.3|29386.8|29314.8|29396.6|29326.3|29370|29304.1|968
1630616400000|2021-09-02 21:00:00|29383.7|29316.5|29411.9|29304.9|29413.4|29316.5|29383.7|29294.1|50
1630616700000|2021-09-02 21:05:00|29411.1|29304.1|29414.6|29307.6|29441.2|29334.2|29409.1|29302.1|133
1630617000000|2021-09-02 21:10:00|29434.6|29327.6|29430.9|29323.9|29442.3|29335.3|29410.1|29303.1|212
1630617300000|2021-09-02 21:15:00|29417.7|29310.7|29417.5|29310.5|29440.2|29333.2|29410.9|29303.9|154
1630617600000|2021-09-02 21:20:00|29422.4|29315.4|29422.9|29315.9|29436|29329|29409.5|29302.5|139
1630617900000|2021-09-02 21:25:00|29422.3|29315.3|29410.5|29303.5|29428|29321|29406|29300.5|131
1630618200000|2021-09-02 21:30:00|29407.9|29305|29436|29329|29436.3|29340.9|29407.9|29304.9|207
1630618500000|2021-09-02 21:35:00|29435.9|29328.9|29419.1|29312.1|29438.3|29347|29411.2|29308.3|137
1630618800000|2021-09-02 21:40:00|29417.1|29314.7|29423.8|29316.8|29442.6|29345|29413.3|29307.1|123
1630619100000|2021-09-02 21:45:00|29433.4|29326.4|29413.6|29347.2|29445.9|29348.8|29413.6|29310.1|165
1630619400000|2021-09-02 21:50:00|29429.7|29336.1|29437.4|29330.4|29442.3|29356.5|29413.8|29313.9|171
1630619700000|2021-09-02 21:55:00|29430.2|29334.4|29428.7|29336|29445|29356.4|29408.6|29313.9|160
1630620000000|2021-09-02 22:00:00|29430.2|29336.3|29428.7|29321.7|29442.7|29352.6|29409.8|29312.2|346
1630620300000|2021-09-02 22:05:00|29433.9|29326.9|29416|29317|29436.8|29329.8|29404.2|29305.5|219
1630620600000|2021-09-02 22:10:00|29406.4|29322.6|29410.8|29318.3|29439.3|29334.5|29396|29305.9|158
1630620900000|2021-09-02 22:15:00|29417.9|29310.9|29412.9|29333.2|29431.3|29335.7|29397.4|29309.9|165
1630621200000|2021-09-02 22:20:00|29411.4|29322|29403|29327.1|29417.3|29331.1|29400.7|29310.3|808
1630621500000|2021-09-02 22:25:00|29402.6|29322.4|29412.1|29331|29421.5|29337.9|29396.7|29301.2|202
1630621800000|2021-09-02 22:30:00|29412.2|29332.4|29412.6|29327.8|29418.6|29336.9|29396.3|29313|238
1630622100000|2021-09-02 22:35:00|29412.8|29323.1|29411.4|29331.2|29420.5|29338.3|29397.1|29311.5|146
1630622400000|2021-09-02 22:40:00|29403.8|29332.7|29409.7|29329.1|29418.8|29338.3|29397.1|29311.5|121
1630622700000|2021-09-02 22:45:00|29413.6|29332.4|29396.2|29332.8|29417.2|29335.1|29396.1|29308.4|228
1630623000000|2021-09-02 22:50:00|29411.8|29335.9|29415.2|29330.3|29419.9|29337.3|29397.1|29312.7|182
1630623300000|2021-09-02 22:55:00|29418|29323|29406.5|29324.3|29422.6|29337.8|29397|29313.5|152
1630623600000|2021-09-02 23:00:00|29411|29320.7|29407.8|29321.6|29416.1|29338|29395.9|29315.9|472
1630623900000|2021-09-02 23:05:00|29407.9|29326.2|29406.4|29328.3|29413.5|29333.7|29400|29316.3|707
1630624200000|2021-09-02 23:10:00|29406.3|29327.7|29410.7|29327.5|29415.8|29337.6|29400.1|29315|635
1630624500000|2021-09-02 23:15:00|29407.1|29326.1|29405.3|29327.1|29415.1|29333.1|29395.2|29313.9|242
1630624800000|2021-09-02 23:20:00|29409.3|29321.1|29404|29323.7|29414.8|29334.2|29394.9|29313.8|165
1630625100000|2021-09-02 23:25:00|29404.1|29317.7|29398.9|29331.2|29418.1|29334.6|29396|29316.2|225
1630625400000|2021-09-02 23:30:00|29403.2|29332.8|29413.2|29324.2|29414.5|29334.5|29400.6|29316.6|655
1630625700000|2021-09-02 23:35:00|29409.9|29324.1|29408.1|29328.6|29420.6|29338.1|29399.4|29319.9|590
1630626000000|2021-09-02 23:40:00|29408.9|29330|29389.8|29329|29417.5|29339.1|29389.5|29320.2|254
1630626300000|2021-09-02 23:45:00|29396.7|29328.1|29384.3|29327.4|29396.7|29330.3|29381|29318.4|237
1630626600000|2021-09-02 23:50:00|29385.3|29327.5|29386.5|29325.6|29390.9|29328.9|29380.2|29317.1|249
1630626900000|2021-09-02 23:55:00|29386.3|29325.4|29386.3|29323.5|29389.2|29330.3|29379.6|29316.8|263
1630627200000|2021-09-03 00:00:00|29390.7|29321.7|29373.6|29323.6|29406.5|29328.5|29370.9|29313.7|512
1630627500000|2021-09-03 00:05:00|29377.1|29322.3|29375.2|29320.3|29380.6|29326.3|29370.7|29319.1|301
1630627800000|2021-09-03 00:10:00|29372.8|29320.5|29370|29319.1|29378.3|29323.3|29368|29314.4|329
1630628100000|2021-09-03 00:15:00|29369.7|29319.2|29370.4|29320.4|29386|29324.1|29366.9|29313.9|249
1630628400000|2021-09-03 00:20:00|29370.9|29320.9|29374.2|29319.5|29382.7|29324.7|29365.7|29313.3|271
1630628700000|2021-09-03 00:25:00|29371.5|29318.5|29366|29315.8|29380.3|29321.6|29364.9|29313.7|313
1630629000000|2021-09-03 00:30:00|29367.5|29316|29366.2|29316.2|29369.3|29318.1|29362.2|29312.2|242
1630629300000|2021-09-03 00:35:00|29365.9|29315.9|29364.2|29310.7|29371|29319.1|29359.9|29309.4|337
1630629600000|2021-09-03 00:40:00|29363.5|29310.8|29377.9|29327.9|29379.8|29329.8|29352.9|29302.2|428
1630629900000|2021-09-03 00:45:00|29377.6|29327.6|29384.7|29334.7|29386.3|29336.3|29376.1|29325.9|396
1630630200000|2021-09-03 00:50:00|29385.1|29335.1|29388.4|29338.4|29389.4|29352.3|29372.2|29332.8|347
1630630500000|2021-09-03 00:55:00|29388.7|29338.7|29382.8|29332.8|29389|29339|29372.3|29322.3|420
1630630800000|2021-09-03 01:00:00|29383|29333|29378.8|29328.8|29383.5|29333.5|29365.6|29312.5|494
1630631100000|2021-09-03 01:05:00|29378.5|29328.5|29381|29331|29382.8|29332.8|29365.5|29315|435
1630631400000|2021-09-03 01:10:00|29377.5|29327.5|29387.3|29337.3|29388.7|29338.7|29370.3|29320.3|433
1630631700000|2021-09-03 01:15:00|29387.5|29337.5|29390.8|29340.8|29393.7|29343.7|29375.1|29325.1|406
1630632000000|2021-09-03 01:20:00|29390.7|29340.7|29389.4|29339.4|29394.5|29344.5|29376.3|29326|507
1630632300000|2021-09-03 01:25:00|29387.2|29337.2|29388|29338|29389.3|29339.3|29371.4|29321.4|485
1630632600000|2021-09-03 01:30:00|29384.8|29334.8|29379.9|29329.9|29389|29339|29372.8|29322.8|550
1630632900000|2021-09-03 01:35:00|29382.3|29332.3|29380.2|29330.2|29382.3|29332.3|29366.3|29316.3|523
1630633200000|2021-09-03 01:40:00|29380.3|29330.3|29380.4|29330.4|29386.3|29336.3|29367.9|29315.4|572
1630633500000|2021-09-03 01:45:00|29380.2|29330.2|29374.7|29324.7|29384.1|29334.1|29368|29318|828
1630633800000|2021-09-03 01:50:00|29378.3|29328.3|29379.9|29329.9|29382.7|29332.7|29368.1|29318.1|612
1630634100000|2021-09-03 01:55:00|29377|29327|29379.4|29329.4|29382.3|29332.3|29369|29319|596
1630634400000|2021-09-03 02:00:00|29379.3|29329.3|29378|29328|29381|29331|29366|29316|549
1630634700000|2021-09-03 02:05:00|29377.7|29327.7|29365.2|29315.2|29378.6|29328.6|29363.7|29313.7|513
1630635000000|2021-09-03 02:10:00|29365.8|29315.8|29379.9|29329.9|29380.8|29330.8|29364.9|29314.9|535
1630635300000|2021-09-03 02:15:00|29380.5|29330.5|29368.7|29317.1|29380.9|29330.9|29365|29303.2|307
1630635600000|2021-09-03 02:20:00|29369.2|29316|29378.6|29328.6|29379.7|29329.7|29365.5|29300.4|396
1630635900000|2021-09-03 02:25:00|29375.3|29325.3|29384.7|29334.7|29385.6|29335.6|29375.3|29325.3|273
1630636200000|2021-09-03 02:30:00|29384.8|29334.8|29378.4|29328.4|29386.5|29336.5|29370.9|29320.9|256
1630636500000|2021-09-03 02:35:00|29377.1|29327.1|29381.5|29331.5|29384.8|29334.8|29376.6|29326.6|289
1630636800000|2021-09-03 02:40:00|29381.8|29331.8|29381.7|29331.7|29383.5|29333.5|29380.5|29330.5|263
1630637100000|2021-09-03 02:45:00|29381.4|29331.4|29386.7|29336.7|29387.5|29337.5|29373.1|29319.5|357
1630637400000|2021-09-03 02:50:00|29386.8|29336.8|29378.9|29328.9|29386.8|29336.8|29367.5|29315|429
1630637700000|2021-09-03 02:55:00|29378.8|29328.8|29384.2|29334.2|29385.2|29335.2|29377.6|29327.6|452
1630638000000|2021-09-03 03:00:00|29382|29332|29380.6|29330.6|29388.2|29338.2|29373.4|29318.4|460
1630638300000|2021-09-03 03:05:00|29380.7|29330.7|29382.3|29332.3|29385.6|29335.6|29378.6|29328.6|278
1630638600000|2021-09-03 03:10:00|29382.2|29332.2|29386.7|29336.7|29388|29338|29381.4|29331.4|333
1630638900000|2021-09-03 03:15:00|29387|29337|29371.8|29321.8|29387.2|29337.2|29363|29313|386
1630639200000|2021-09-03 03:20:00|29374|29324|29368.8|29318.8|29374.5|29324.2|29366.7|29316.7|318
1630639500000|2021-09-03 03:25:00|29370.1|29320.1|29371.5|29321.5|29375.9|29325.4|29367.2|29317.2|290
1630639800000|2021-09-03 03:30:00|29371.9|29321.9|29369.8|29319.8|29375.4|29325.1|29366.5|29316.5|304
1630640100000|2021-09-03 03:35:00|29369|29319|29372.5|29322.5|29374|29324|29367.3|29317.3|326
1630640400000|2021-09-03 03:40:00|29372.7|29322.7|29365.9|29315.9|29376|29324.7|29363.9|29313.9|369
1630640700000|2021-09-03 03:45:00|29365.7|29315.7|29367.4|29317.4|29375.1|29325.1|29364.1|29313.9|295
1630641000000|2021-09-03 03:50:00|29367.8|29317.8|29367|29317|29372.4|29320.6|29361.2|29311.2|284
1630641300000|2021-09-03 03:55:00|29366.4|29316.4|29370.6|29320.6|29372.6|29322.1|29363|29313|286
1630641600000|2021-09-03 04:00:00|29369.9|29319.9|29369.2|29319.2|29374.3|29324|29364.8|29314.2|288
1630641900000|2021-09-03 04:05:00|29369.5|29319.5|29369.9|29319.9|29376.2|29324.2|29365.4|29315.4|276
1630642200000|2021-09-03 04:10:00|29371.4|29321.4|29371.6|29321.6|29376.5|29326|29366.7|29316.7|259
1630642500000|2021-09-03 04:15:00|29372.6|29322.6|29373.9|29323.9|29378.3|29325.9|29361.1|29309|254
1630642800000|2021-09-03 04:20:00|29372.8|29322.8|29371.2|29321.2|29377.7|29327.7|29369.9|29319.9|233
1630643100000|2021-09-03 04:25:00|29371.8|29321.8|29374|29324|29377.7|29326|29370.7|29320.7|260
1630643400000|2021-09-03 04:30:00|29374.6|29324.6|29376.5|29326.5|29379.3|29329.3|29371.4|29321.4|214
1630643700000|2021-09-03 04:35:00|29376.9|29326.9|29372.3|29320.8|29380.3|29328|29368.7|29317.3|281
1630644000000|2021-09-03 04:40:00|29371.7|29321.2|29374.5|29324.5|29377.2|29327.2|29370.3|29320.3|257
1630644300000|2021-09-03 04:45:00|29374.3|29324.3|29373.6|29323.6|29377.8|29326.6|29371.3|29321.3|294
1630644600000|2021-09-03 04:50:00|29373.8|29323.8|29377.1|29327.1|29383|29328.5|29366.9|29315|281
1630644900000|2021-09-03 04:55:00|29377.2|29327.2|29378.4|29328.4|29383.1|29332.4|29373.3|29323.3|301
1630645200000|2021-09-03 05:00:00|29382.3|29331.3|29381.9|29331.9|29384.7|29333.6|29375.3|29325.3|302
1630645500000|2021-09-03 05:05:00|29381.5|29331.5|29382.5|29332.5|29384.3|29334.3|29378.3|29328.3|273
1630645800000|2021-09-03 05:10:00|29382.2|29332.2|29383.2|29333.2|29385.3|29335.3|29380.5|29330.5|239
1630646100000|2021-09-03 05:15:00|29383.3|29333.3|29381.8|29331.8|29385.7|29335.7|29379.4|29329.4|229
1630646400000|2021-09-03 05:20:00|29382.2|29332.2|29382.5|29332.5|29385.2|29335.2|29380|29330|262
1630646700000|2021-09-03 05:25:00|29382.7|29332.7|29374.2|29324.2|29385.3|29335.3|29373.7|29323.7|330
1630647000000|2021-09-03 05:30:00|29374.3|29324.3|29376.8|29326.8|29377.8|29327.8|29368.7|29318.7|399
1630647300000|2021-09-03 05:35:00|29376.5|29326.5|29374.9|29324.9|29377.6|29327.6|29370.5|29320.5|378
1630647600000|2021-09-03 05:40:00|29375.1|29325.1|29370.1|29320.1|29376.8|29326.8|29369.6|29319.6|370
1630647900000|2021-09-03 05:45:00|29370|29320|29367.8|29317.8|29372.6|29322.6|29367.1|29317.1|390
1630648200000|2021-09-03 05:50:00|29367.3|29317.3|29348.5|29298.5|29380.9|29330.9|29345.6|29295.6|468
1630648500000|2021-09-03 05:55:00|29348.9|29298.9|29352.1|29302.1|29374.6|29324.6|29343.5|29293.5|557
1630648800000|2021-09-03 06:00:00|29351.6|29301.6|29345.9|29295.9|29352.5|29316.1|29329|29292.6|590
1630649100000|2021-09-03 06:05:00|29346.2|29296.2|29360.9|29310.9|29363.4|29313.4|29326|29291.3|494
1630649400000|2021-09-03 06:10:00|29360.4|29310.4|29361.2|29311.2|29365.7|29328.5|29345.3|29308.6|460
1630649700000|2021-09-03 06:15:00|29361.1|29311.1|29364.9|29314.9|29366.9|29316.9|29359.7|29309.7|383
1630650000000|2021-09-03 06:20:00|29365.3|29315.3|29368.1|29318.1|29372.1|29337.7|29349.4|29312.6|390
1630650300000|2021-09-03 06:25:00|29368.3|29318.3|29357.9|29337.9|29369.8|29338.1|29352.2|29316.5|391
1630650600000|2021-09-03 06:30:00|29358.1|29338.1|29404.4|29354.4|29404.8|29371.3|29357|29332.2|539
1630650900000|2021-09-03 06:35:00|29404.1|29354.1|29381.4|29361.4|29404.7|29368.8|29376.5|29347.6|489
1630651200000|2021-09-03 06:40:00|29381.2|29361.2|29345.7|29325.7|29400.5|29370.5|29345.7|29321.7|662
1630651500000|2021-09-03 06:45:00|29344.2|29324.2|29362.6|29342.6|29402|29358.6|29340|29316.6|635
1630651800000|2021-09-03 06:50:00|29362.4|29342.4|29361.5|29341.5|29385.5|29365.5|29346.9|29326.9|582
1630652100000|2021-09-03 06:55:00|29361.6|29341.6|29371.5|29351.5|29380.1|29358.6|29350.8|29325.9|568
1630652400000|2021-09-03 07:00:00|29372|29352|29345.5|29325.5|29383.8|29352|29340.7|29315|694
1630652700000|2021-09-03 07:05:00|29345.4|29325.4|29348.7|29328.7|29350.8|29330.8|29341.6|29321.6|568
1630653000000|2021-09-03 07:10:00|29349.4|29329.4|29356.4|29336.4|29358.1|29338.1|29348.5|29328.5|586
1630653300000|2021-09-03 07:15:00|29356.5|29336.5|29351.4|29331.4|29360.8|29340.8|29345.7|29325.7|590
1630653600000|2021-09-03 07:20:00|29350.9|29330.9|29349.1|29329.1|29351.6|29331.6|29346.5|29326.5|589
1630653900000|2021-09-03 07:25:00|29348.9|29328.9|29355.3|29335.3|29357.3|29337.3|29348.3|29328.3|523
1630654200000|2021-09-03 07:30:00|29355.4|29335.4|29357.9|29337.9|29360.9|29340.9|29354.6|29334.6|576
1630654500000|2021-09-03 07:35:00|29358.3|29338.3|29342.3|29322.3|29361.7|29341.7|29341.1|29321.1|682
1630654800000|2021-09-03 07:40:00|29342.1|29322.1|29328.6|29308.6|29346.1|29326.1|29323.4|29303.4|594
1630655100000|2021-09-03 07:45:00|29328.5|29308.5|29325.5|29305.5|29333.2|29313.2|29324.3|29304.3|530
1630655400000|2021-09-03 07:50:00|29326.2|29306.2|29305.5|29285.5|29328.6|29308.6|29305.3|29285.3|560
1630655700000|2021-09-03 07:55:00|29305.6|29285.6|29344.3|29324.3|29376.1|29345|29305.3|29278.6|904
1630656000000|2021-09-03 08:00:00|29345.1|29325.1|29316.5|29296.5|29347.7|29327.7|29305.6|29285.6|762
1630656300000|2021-09-03 08:05:00|29316.8|29296.8|29329.8|29309.8|29334.3|29314.3|29308.5|29288.5|700
1630656600000|2021-09-03 08:10:00|29329.3|29309.3|29344.4|29324.4|29347.4|29327.4|29325.6|29305.6|745
1630656900000|2021-09-03 08:15:00|29344.5|29324.5|29326|29306|29347.2|29327.2|29317.1|29297.1|620
1630657200000|2021-09-03 08:20:00|29326.1|29306.1|29326.4|29306.4|29329.3|29309.3|29321.9|29301.9|470
1630657500000|2021-09-03 08:25:00|29326.2|29306.2|29324.7|29304.7|29328.2|29308.2|29322.8|29302.8|458
1630657800000|2021-09-03 08:30:00|29325.1|29305.1|29325.3|29305.3|29326.5|29306.5|29323.2|29303.2|413
1630658100000|2021-09-03 08:35:00|29325|29305|29323.5|29303.5|29328.6|29308.6|29322.2|29302.2|440
1630658400000|2021-09-03 08:40:00|29323.4|29303.4|29327.4|29307.4|29327.9|29307.9|29322.1|29302.1|341
1630658700000|2021-09-03 08:45:00|29327.3|29307.3|29332.8|29312.8|29335.2|29315.2|29326|29306|494
1630659000000|2021-09-03 08:50:00|29333.4|29313.4|29352|29332|29353.6|29333.6|29330.6|29310.6|512
1630659300000|2021-09-03 08:55:00|29351.9|29331.9|29359.8|29339.8|29380.2|29360.2|29345.9|29325.3|665
1630659600000|2021-09-03 09:00:00|29360.6|29340.6|29368|29348|29376.5|29356.5|29354.2|29334.2|811
1630659900000|2021-09-03 09:05:00|29367.9|29347.9|29365.9|29345.9|29372.4|29352.4|29355.2|29335.2|700
1630660200000|2021-09-03 09:10:00|29365.8|29345.8|29368.4|29348.4|29383|29363|29359.2|29339.2|676
1630660500000|2021-09-03 09:15:00|29368.1|29348.1|29365.9|29345.9|29376.1|29356.1|29363.4|29343.4|552
1630660800000|2021-09-03 09:20:00|29366.4|29346.4|29367.4|29347.4|29375.3|29355.3|29357.9|29337.9|568
1630661100000|2021-09-03 09:25:00|29367.8|29347.8|29359.9|29339.9|29370.2|29350.2|29357.7|29337.7|579
1630661400000|2021-09-03 09:30:00|29359.8|29339.8|29373.1|29353.1|29373.6|29353.6|29356.6|29336.6|590
1630661700000|2021-09-03 09:35:00|29373.4|29353.4|29367.9|29347.9|29373.6|29353.6|29364.1|29344.1|437
1630662000000|2021-09-03 09:40:00|29368.1|29348.1|29357.5|29337.5|29370.1|29350.1|29354.5|29334.5|467
1630662300000|2021-09-03 09:45:00|29357.3|29337.3|29367.6|29347.6|29373.2|29353.2|29356.7|29336.7|508
1630662600000|2021-09-03 09:50:00|29367.5|29347.5|29366.3|29346.3|29370.8|29350.8|29360.5|29340.5|464
1630662900000|2021-09-03 09:55:00|29366.8|29346.8|29373.2|29353.2|29378.9|29358.9|29365.1|29345.1|538
1630663200000|2021-09-03 10:00:00|29372.2|29352.2|29372.8|29352.8|29376|29356|29370.3|29350.3|468
1630663500000|2021-09-03 10:05:00|29372.7|29352.7|29377.9|29357.9|29378.5|29358.5|29371.4|29351.4|387
1630663800000|2021-09-03 10:10:00|29378.4|29358.4|29356.9|29336.9|29380.4|29360.4|29353.5|29333.5|553
1630664100000|2021-09-03 10:15:00|29357|29337|29356.3|29336.3|29360.9|29340.9|29352.4|29332.4|389
1630664400000|2021-09-03 10:20:00|29356.8|29336.8|29368.4|29348.4|29371.3|29351.3|29356.1|29336.1|531
1630664700000|2021-09-03 10:25:00|29368.8|29348.8|29367.8|29347.8|29371.1|29351.1|29365.5|29345.5|391
1630665000000|2021-09-03 10:30:00|29368.1|29348.1|29358.6|29338.6|29370.7|29350.7|29357.7|29337.7|559
1630665300000|2021-09-03 10:35:00|29358.3|29338.3|29366.7|29346.7|29367|29347|29355.1|29335.1|485
1630665600000|2021-09-03 10:40:00|29366.2|29346.2|29369.4|29349.4|29370.5|29350.5|29358.4|29338.4|466
1630665900000|2021-09-03 10:45:00|29370.2|29350.2|29362.4|29342.4|29372.7|29352.7|29360.2|29340.2|560
1630666200000|2021-09-03 10:50:00|29362.7|29342.7|29358.9|29338.9|29363|29343|29357.4|29337.4|562
1630666500000|2021-09-03 10:55:00|29359|29339|29359.6|29339.6|29361.9|29341.9|29358|29338|468
1630666800000|2021-09-03 11:00:00|29360.6|29340.6|29358.7|29338.7|29362|29342|29358.4|29338.4|469
1630667100000|2021-09-03 11:05:00|29358.4|29338.4|29359.6|29339.6|29361|29341|29357.3|29337.3|480
1630667400000|2021-09-03 11:10:00|29359.4|29339.4|29359.5|29339.5|29361.7|29341.7|29358.6|29338.6|511
1630667700000|2021-09-03 11:15:00|29359.6|29339.6|29360.7|29340.7|29362.4|29342.4|29358|29338|464
1630668000000|2021-09-03 11:20:00|29360.3|29340.3|29357.2|29337.2|29361.5|29341.5|29357|29337|433
1630668300000|2021-09-03 11:25:00|29357.1|29337.1|29352.9|29332.9|29358.1|29338.1|29349.6|29329.6|479
1630668600000|2021-09-03 11:30:00|29353.2|29333.2|29350.8|29330.8|29358.3|29338.3|29349.6|29329.6|515
1630668900000|2021-09-03 11:35:00|29350.3|29330.3|29351.4|29331.4|29354.7|29334.7|29340.8|29320.8|580
1630669200000|2021-09-03 11:40:00|29351.5|29331.5|29354.8|29334.8|29355.1|29335.1|29348.3|29328.3|426
1630669500000|2021-09-03 11:45:00|29355|29335|29357.9|29337.9|29359.8|29339.8|29354.2|29334.2|391
1630669800000|2021-09-03 11:50:00|29357.8|29337.8|29351.1|29331.1|29359.2|29339.2|29348.9|29328.9|385
1630670100000|2021-09-03 11:55:00|29351|29331|29356.2|29336.2|29360.5|29340.5|29348.1|29328.1|544
1630670400000|2021-09-03 12:00:00|29356|29336|29352.6|29332.6|29362.8|29342.8|29351.1|29331.1|632
1630670700000|2021-09-03 12:05:00|29352.7|29332.7|29347.5|29327.5|29353.1|29333.1|29344.4|29324.4|583
1630671000000|2021-09-03 12:10:00|29348|29328|29355.9|29335.9|29361.2|29341.2|29344.7|29324.7|566
1630671300000|2021-09-03 12:15:00|29356.5|29336.5|29344.7|29324.7|29356.5|29336.5|29342.9|29322.9|632
1630671600000|2021-09-03 12:20:00|29344.6|29324.6|29346.1|29326.1|29349.6|29329.6|29339.9|29319.9|684
1630671900000|2021-09-03 12:25:00|29346.4|29326.4|29359.9|29298.3|29373.2|29337.4|29346.2|29291.1|776
1630672200000|2021-09-03 12:30:00|29359.3|29300.2|29269.8|29249.8|29363.8|29300.2|29244.6|29209.5|1139
1630672500000|2021-09-03 12:35:00|29270.4|29250.4|29355.6|29305.6|29358.1|29308.1|29257.8|29224.8|1121
1630672800000|2021-09-03 12:40:00|29354.4|29304.4|29347.4|29327.4|29373.5|29341.5|29326|29285.8|1114
1630673100000|2021-09-03 12:45:00|29349.1|29329.1|29310.5|29290.5|29371.2|29338.6|29309.1|29289.1|991
1630673400000|2021-09-03 12:50:00|29311.2|29291.2|29272|29252|29314.9|29294.9|29267.3|29247.3|925
1630673700000|2021-09-03 12:55:00|29271.9|29251.9|29281.8|29261.8|29293|29273|29253.7|29233.7|944
1630674000000|2021-09-03 13:00:00|29281.6|29261.6|29287|29267|29295.1|29275.1|29268.9|29240.9|917
1630674300000|2021-09-03 13:05:00|29286.9|29266.9|29270.7|29250.7|29295.1|29275.1|29265.4|29245.4|903
1630674600000|2021-09-03 13:10:00|29270.8|29250.8|29255.4|29235.4|29290.1|29270.1|29252.8|29232.8|869
1630674900000|2021-09-03 13:15:00|29255.6|29235.6|29280.8|29260.8|29289|29263.5|29246.2|29226.2|907
1630675200000|2021-09-03 13:20:00|29279.9|29259.9|29269.1|29249.1|29299.9|29273.5|29257.6|29223.5|969
1630675500000|2021-09-03 13:25:00|29269.8|29249.8|29288.2|29268.2|29294|29272.5|29263.6|29243.6|825
1630675800000|2021-09-03 13:30:00|29288.7|29268.7|29278.2|29258.2|29291.3|29271.3|29274.6|29254.6|938
1630676100000|2021-09-03 13:35:00|29278.1|29258.1|29325.6|29305.6|29345.9|29312.7|29277.3|29254|944
1630676400000|2021-09-03 13:40:00|29325.5|29305.5|29320.2|29300.2|29334.5|29314.5|29312.2|29292.2|977
1630676700000|2021-09-03 13:45:00|29320|29300|29286.4|29266.4|29322.8|29302.8|29285.6|29265.6|836
1630677000000|2021-09-03 13:50:00|29286.5|29266.5|29278.1|29258.1|29296.1|29270.5|29266.8|29242.7|746
1630677300000|2021-09-03 13:55:00|29278.3|29258.3|29286.3|29236.3|29287|29258.4|29268|29233.1|726
1630677600000|2021-09-03 14:00:00|29287|29237|29286.7|29266.7|29290.8|29270.8|29268.3|29233.5|945
1630677900000|2021-09-03 14:05:00|29284.2|29264.2|29280.6|29260.6|29294.7|29274.7|29268.2|29248.2|885
1630678200000|2021-09-03 14:10:00|29281.5|29261.5|29268.1|29248.1|29284.4|29264.4|29263.7|29243.7|754
1630678500000|2021-09-03 14:15:00|29269.2|29249.2|29272.6|29252.6|29274.3|29254.3|29260.7|29240.7|687
1630678800000|2021-09-03 14:20:00|29273.1|29253.1|29272.9|29252.9|29277|29257|29265.5|29245.5|602
1630679100000|2021-09-03 14:25:00|29273.2|29253.2|29257.6|29237.6|29273.7|29253.7|29247.9|29227.9|643
1630679400000|2021-09-03 14:30:00|29257.2|29237.2|29256|29236|29275.4|29255.4|29253.2|29233.2|791
1630679700000|2021-09-03 14:35:00|29255.7|29235.7|29275.5|29255.5|29276.5|29256.5|29251.8|29231.8|676
1630680000000|2021-09-03 14:40:00|29275.7|29255.7|29244|29224|29275.7|29255.7|29242.7|29222.7|788
1630680300000|2021-09-03 14:45:00|29243.8|29223.8|29273.3|29253.3|29274|29254|29240.1|29220.1|786
1630680600000|2021-09-03 14:50:00|29273.6|29253.6|29278.8|29258.8|29280.5|29260.5|29257.5|29237.5|882
1630680900000|2021-09-03 14:55:00|29278.6|29258.6|29244.6|29224.6|29283.5|29263.5|29241.3|29221.3|883
1630681200000|2021-09-03 15:00:00|29244.3|29224.3|29249.9|29229.9|29265.2|29245.2|29241.8|29221.8|779
1630681500000|2021-09-03 15:05:00|29250|29230|29264.8|29244.8|29268.3|29248.3|29242.3|29222.3|609
1630681800000|2021-09-03 15:10:00|29264|29244|29263.7|29243.7|29272|29244|29244.1|29210.9|871
1630682100000|2021-09-03 15:15:00|29263.4|29243.4|29282.7|29232.7|29292.2|29247.1|29251.6|29214.8|737
1630682400000|2021-09-03 15:20:00|29283|29233|29267.3|29247.3|29288.7|29254.8|29265.1|29231.2|639
1630682700000|2021-09-03 15:25:00|29266.9|29246.9|29275.2|29225.2|29282.8|29247.9|29260|29221.2|607
1630683000000|2021-09-03 15:30:00|29276.8|29226.8|29280.8|29230.8|29286.2|29246.1|29262.9|29223.4|773
1630683300000|2021-09-03 15:35:00|29280.6|29230.6|29265.8|29245.8|29287.5|29251.3|29262.7|29226.6|635
1630683600000|2021-09-03 15:40:00|29265.7|29245.7|29257.9|29237.9|29278.6|29245.7|29256.8|29222.2|480
1630683900000|2021-09-03 15:45:00|29258|29238|29254.7|29234.7|29286.3|29240.4|29252.7|29217.3|532
1630684200000|2021-09-03 15:50:00|29254.6|29234.6|29259.7|29209.7|29274.2|29237.4|29246.5|29209.5|767
1630684500000|2021-09-03 15:55:00|29259.9|29209.9|29247.5|29227.5|29268.2|29232.4|29241|29208.6|788
1630684800000|2021-09-03 16:00:00|29248.5|29228.5|29249.9|29229.9|29270.7|29233.5|29243.6|29211.5|757
1630685100000|2021-09-03 16:05:00|29250.5|29230.5|29262|29212|29270.2|29233.1|29242.7|29208|723
1630685400000|2021-09-03 16:10:00|29261.9|29211.9|29239.9|29219.9|29270.6|29229.2|29238.6|29204.8|660
1630685700000|2021-09-03 16:15:00|29239.8|29219.8|29238.3|29218.3|29257.7|29222.3|29237.2|29202.6|575
1630686000000|2021-09-03 16:20:00|29238.5|29218.5|29236.6|29216.6|29269.8|29226.7|29234.2|29199.5|581
1630686300000|2021-09-03 16:25:00|29236.3|29216.3|29236.8|29216.8|29263.9|29221.1|29233|29197.6|667
1630686600000|2021-09-03 16:30:00|29236.9|29216.9|29234.6|29214.6|29267.3|29225|29234.6|29199.3|633
1630686900000|2021-09-03 16:35:00|29234.2|29214.2|29233.7|29213.7|29265.4|29220.2|29229.3|29195.4|710
1630687200000|2021-09-03 16:40:00|29234.1|29214.1|29234.9|29214.9|29259.1|29218.4|29230.4|29197.3|735
1630687500000|2021-09-03 16:45:00|29234.7|29214.7|29227.2|29207.2|29252.5|29215.8|29226.9|29192.3|665
1630687800000|2021-09-03 16:50:00|29227.8|29207.8|29226|29206|29245.5|29213|29223.7|29190.8|572
1630688100000|2021-09-03 16:55:00|29226.2|29206.2|29227.7|29207.7|29250.8|29209.2|29224.2|29190.6|543
1630688400000|2021-09-03 17:00:00|29228.1|29208.1|29224.6|29204.6|29244|29210.3|29220.4|29187.3|493
1630688700000|2021-09-03 17:05:00|29224.1|29204.1|29215.6|29195.6|29245.3|29206.9|29205.5|29170.4|497
1630689000000|2021-09-03 17:10:00|29215.2|29195.2|29212.6|29192.6|29233.4|29198.3|29211.5|29176.9|453
1630689300000|2021-09-03 17:15:00|29212.4|29192.4|29226.2|29176.2|29229.1|29194.2|29209.9|29175.1|449
1630689600000|2021-09-03 17:20:00|29226.6|29176.6|29208.4|29188.4|29226.6|29192.8|29206.8|29173.3|554
1630689900000|2021-09-03 17:25:00|29207.7|29187.7|29208.2|29188.2|29224.6|29191.2|29206|29172.1|664
1630690200000|2021-09-03 17:30:00|29207.9|29187.9|29213.3|29193.3|29214.5|29194.5|29207.7|29187.7|565
1630690500000|2021-09-03 17:35:00|29212.8|29192.8|29210|29190|29215.4|29195.4|29207.9|29187.9|562
1630690800000|2021-09-03 17:40:00|29210.2|29190.2|29204.7|29184.7|29212.7|29192.7|29202.8|29182.8|500
1630691100000|2021-09-03 17:45:00|29205|29185|29204.9|29184.9|29207|29187|29201|29181|549
1630691400000|2021-09-03 17:50:00|29204.5|29184.5|29207.7|29187.7|29210|29190|29204.5|29184.5|431
1630691700000|2021-09-03 17:55:00|29207.6|29187.6|29205.4|29185.4|29215.7|29195.7|29204.6|29184.6|541
1630692000000|2021-09-03 18:00:00|29207.5|29187.5|29206.4|29186.4|29209.7|29189.7|29203.6|29183.6|386
1630692300000|2021-09-03 18:05:00|29206.1|29186.1|29203.1|29183.1|29206.8|29186.8|29200.9|29180.9|299
1630692600000|2021-09-03 18:10:00|29203.2|29183.2|29206.1|29186.1|29207.1|29187.1|29201.2|29181.2|284
1630692900000|2021-09-03 18:15:00|29205.9|29185.9|29207.8|29187.8|29210.5|29190.5|29205.2|29185.2|261
1630693200000|2021-09-03 18:20:00|29208|29188|29209.6|29189.6|29212.3|29192.3|29207.7|29187.7|280
1630693500000|2021-09-03 18:25:00|29209.7|29189.7|29210.6|29190.6|29212.1|29192.1|29207.5|29187.5|285
1630693800000|2021-09-03 18:30:00|29210.5|29190.5|29217.1|29197.1|29217.8|29197.8|29209.9|29189.9|298
1630694100000|2021-09-03 18:35:00|29216.9|29196.9|29214.7|29194.7|29217.6|29197.6|29214.1|29194.1|218
1630694400000|2021-09-03 18:40:00|29214.6|29194.6|29214.9|29194.9|29216.8|29196.8|29212.7|29192.7|223
1630694700000|2021-09-03 18:45:00|29214.8|29194.8|29215.9|29195.9|29220.7|29200.7|29214.6|29194.6|289
1630695000000|2021-09-03 18:50:00|29216.9|29196.9|29214.9|29194.9|29221.3|29201.3|29214.3|29194.3|346
1630695300000|2021-09-03 18:55:00|29215.3|29195.3|29217.6|29197.6|29219.7|29199.7|29213.7|29193.7|346
1630695600000|2021-09-03 19:00:00|29217.2|29197.2|29218.4|29198.4|29233.6|29206.9|29215.2|29182.7|441
1630695900000|2021-09-03 19:05:00|29217.5|29197.5|29225.7|29205.7|29235.3|29207|29217.5|29185.1|395
1630696200000|2021-09-03 19:10:00|29226|29206|29223.4|29203.4|29227.5|29207.5|29221.8|29201.8|245
1630696500000|2021-09-03 19:15:00|29223.5|29203.5|29223.8|29203.8|29240.1|29206.6|29222|29189.2|284
1630696800000|2021-09-03 19:20:00|29223.7|29203.7|29222.3|29202.3|29240.9|29208.4|29214.8|29179.4|328
1630697100000|2021-09-03 19:25:00|29221.7|29201.7|29223.9|29203.9|29239.7|29205.3|29221.3|29185.9|340
1630697400000|2021-09-03 19:30:00|29224.1|29204.1|29229.4|29179.4|29238.6|29205.8|29217.4|29177.9|362
1630697700000|2021-09-03 19:35:00|29229.8|29179.8|29221.9|29201.9|29237.5|29202.5|29218.4|29178.7|391
1630698000000|2021-09-03 19:40:00|29221.7|29201.7|29217.5|29197.5|29235.2|29202.3|29216.2|29178.9|352
1630698300000|2021-09-03 19:45:00|29217.6|29197.6|29234.4|29184.4|29236.3|29202.4|29216.4|29177.8|345
1630698600000|2021-09-03 19:50:00|29216.5|29196.5|29231.4|29181.4|29237.7|29201.5|29214.9|29174.9|404
1630698900000|2021-09-03 19:55:00|29231.6|29181.6|29251.3|29201.3|29251.3|29201.3|29230.5|29180.5|537
1630699200000|2021-09-03 20:00:00|29250|29200|29250.5|29200.5|29256.9|29206.9|29243|29193|484
1630699500000|2021-09-03 20:05:00|29250.6|29200.6|29252.6|29202.6|29256.2|29206.2|29244|29194|246
1630699800000|2021-09-03 20:10:00|29251.8|29201.8|29260.2|29210.2|29260.7|29210.7|29248.5|29198.5|254
1630700100000|2021-09-03 20:15:00|29259.2|29209.2|29259.9|29209.9|29263.9|29213.9|29250.5|29200.5|243
1630700400000|2021-09-03 20:20:00|29261|29211|29261.1|29211.1|29266.7|29216.7|29258|29208|186
1630700700000|2021-09-03 20:25:00|29260.4|29210.4|29263.4|29213.4|29268.7|29218.7|29257.1|29207.1|223
1630701000000|2021-09-03 20:30:00|29263.5|29213.5|29320.5|29213.5|29334.9|29244.9|29261.6|29202.2|340
1630701300000|2021-09-03 20:35:00|29320.1|29213.1|29319.6|29212.6|29339.2|29232.7|29307|29200|175
1630701600000|2021-09-03 20:40:00|29319.5|29212.5|29328.3|29221.3|29341.7|29234.7|29317.6|29210.6|177
1630701900000|2021-09-03 20:45:00|29327.7|29220.7|29330.4|29223.4|29338|29231|29318.1|29211.1|234
1630702200000|2021-09-03 20:50:00|29330.5|29223.5|29325.8|29218.8|29366.7|29259.7|29309.6|29202.6|331
1630702500000|2021-09-03 20:55:00|29324.5|29217.5|29312.6|29205.6|29341.4|29234.4|29310.5|29203.5|283
1630872000000|2021-09-05 20:00:00|29312|29185|29312|29185|29312|29185|29312|29185|1
1630875000000|2021-09-05 20:50:00|29338.9|29206.9|29338.9|29206.9|29338.9|29206.9|29338.9|29206.9|1
1630875300000|2021-09-05 20:55:00|29336|29204|29354.1|29222.1|29354.1|29222.1|29336|29204|3
1630875600000|2021-09-05 21:00:00|29336.4|29204.4|29335.1|29203.1|29373|29241|29335.1|29203.1|14
1630875900000|2021-09-05 21:05:00|29368.5|29236.5|29351.3|29219.3|29368.5|29236.5|29334.3|29202.3|14
1630876200000|2021-09-05 21:10:00|29368.5|29236.5|29361.5|29229.5|29368.5|29236.5|29325.2|29193.2|29
1630876500000|2021-09-05 21:15:00|29333.4|29201.4|29335.1|29203.1|29368.5|29236.5|29333|29201|34
1630876800000|2021-09-05 21:20:00|29335|29203|29334.1|29202.1|29368.5|29236.5|29328.8|29196.8|62
1630877100000|2021-09-05 21:25:00|29334|29202|29333.6|29201.6|29334.3|29202.3|29331.8|29199.8|22
1630877400000|2021-09-05 21:30:00|29333.8|29201.8|29332|29200.9|29368.5|29236.5|29329.2|29197.6|132
1630877700000|2021-09-05 21:35:00|29330.2|29200.3|29327|29200.9|29364|29232|29327|29197.3|96
1630878000000|2021-09-05 21:40:00|29326.9|29201|29327.2|29201.6|29352.2|29220.2|29326|29195|84
1630878300000|2021-09-05 21:45:00|29325.6|29200.7|29326.4|29201.4|29364|29232|29322.5|29195.8|115
1630878600000|2021-09-05 21:50:00|29326.6|29201.2|29327.5|29201.3|29347.6|29215.6|29323.5|29194.1|114
1630878900000|2021-09-05 21:55:00|29327.4|29201.2|29330.4|29218.4|29356.2|29230.5|29300|29188|156
1630879200000|2021-09-05 22:00:00|29334.7|29222.7|29323.6|29211.6|29345.2|29233.2|29305.2|29193.6|319
1630879500000|2021-09-05 22:05:00|29324.5|29212.5|29312.7|29200.7|29350.2|29238.2|29306.6|29196.6|185
1630879800000|2021-09-05 22:10:00|29314.1|29202.1|29333.5|29221.5|29349.1|29237.1|29305.9|29193.9|218
1630880100000|2021-09-05 22:15:00|29325.3|29213.3|29326.5|29218.4|29351.3|29239.3|29310.1|29203.1|188
1630880400000|2021-09-05 22:20:00|29330.9|29226|29324.4|29230.1|29352.7|29240.7|29298.5|29202.7|187
1630880700000|2021-09-05 22:25:00|29323.7|29215.2|29317.8|29215.3|29349.9|29237.9|29306.8|29206|221
1630881000000|2021-09-05 22:30:00|29313.3|29222.8|29333.7|29221.7|29352.6|29240.6|29302.3|29205.2|204
1630881300000|2021-09-05 22:35:00|29333.1|29221.1|29311.4|29220.6|29347.6|29235.6|29302.6|29209.6|191
1630881600000|2021-09-05 22:40:00|29312|29214.8|29322.9|29215.7|29354.4|29242.4|29301.1|29206.6|163
1630881900000|2021-09-05 22:45:00|29308.7|29217.2|29331.8|29222.5|29351.5|29239.5|29298.8|29207.9|174
1630882200000|2021-09-05 22:50:00|29309.1|29226|29302.3|29240|29346.8|29240.3|29301.5|29209.2|157
1630882500000|2021-09-05 22:55:00|29325.2|29221.1|29304.4|29233.9|29330.9|29242.5|29300.1|29216.7|206
1630882800000|2021-09-05 23:00:00|29304.7|29236.8|29323.5|29228.2|29332.6|29239.8|29298.4|29221.7|328
1630883100000|2021-09-05 23:05:00|29328.2|29228.3|29307.2|29224.8|29329.2|29234.6|29300.3|29219|258
1630883400000|2021-09-05 23:10:00|29308|29225.3|29309.8|29221.7|29335.1|29231.9|29299.6|29219.1|253
1630883700000|2021-09-05 23:15:00|29307.7|29222|29303.1|29226.6|29323.3|29231.3|29302.7|29214.7|334
1630884000000|2021-09-05 23:20:00|29299.2|29227.7|29305.9|29216.8|29329|29230.3|29291.7|29213|305
1630884300000|2021-09-05 23:25:00|29305.3|29217|29308.7|29217.9|29324|29231.7|29290.1|29213.6|264
1630884600000|2021-09-05 23:30:00|29310.6|29219.5|29300.9|29221.5|29316.1|29230.1|29295.9|29213.9|264
1630884900000|2021-09-05 23:35:00|29305.8|29218|29304.7|29216.7|29318.2|29225|29293|29210.1|283
1630885200000|2021-09-05 23:40:00|29301.9|29216.9|29302.6|29219.2|29312.7|29223.4|29292.4|29207|315
1630885500000|2021-09-05 23:45:00|29297.9|29222.4|29302.7|29217|29320.4|29224.2|29296.1|29209|272
1630885800000|2021-09-05 23:50:00|29307.4|29217.8|29303.6|29220.7|29318|29227.2|29294.9|29211|363
1630886100000|2021-09-05 23:55:00|29301.8|29221.4|29300.6|29219.5|29322.9|29230.6|29288.5|29214.5|340
1630886400000|2021-09-06 00:00:00|29301.8|29219.7|29295.5|29245.5|29314.1|29251|29283|29219.5|476
1630886700000|2021-09-06 00:05:00|29295.9|29245.9|29304.3|29246.3|29306.6|29248.8|29286.5|29236.5|345
1630887000000|2021-09-06 00:10:00|29306.8|29246.1|29293.4|29241.6|29308.4|29250.3|29290.5|29237|281
1630887300000|2021-09-06 00:15:00|29296.2|29239.3|29307.1|29247.2|29317.9|29252.2|29290.5|29238.7|282
1630887600000|2021-09-06 00:20:00|29303.8|29246.3|29289.1|29239.1|29303.8|29246.3|29282.8|29231.1|311
1630887900000|2021-09-06 00:25:00|29288.3|29238|29294.8|29244.8|29307.4|29248|29284.1|29234.1|299
1630888200000|2021-09-06 00:30:00|29294.3|29244.3|29294.5|29244.5|29309.9|29252.2|29289.2|29239.2|364
1630888500000|2021-09-06 00:35:00|29295.2|29245.2|29296.8|29246.8|29317.9|29252.4|29295.2|29245.2|360
1630888800000|2021-09-06 00:40:00|29298.8|29248.8|29297.5|29247.5|29317.3|29255|29293.2|29243.2|255
1630889100000|2021-09-06 00:45:00|29300.4|29250.4|29299.5|29249.5|29313.2|29256.2|29296.3|29245.7|303
1630889400000|2021-09-06 00:50:00|29299.4|29249.4|29298.3|29248.3|29303|29250|29293|29235.8|322
1630889700000|2021-09-06 00:55:00|29297.4|29247.4|29295.6|29245.6|29302|29251.2|29294.9|29243.6|261
1630890000000|2021-09-06 01:00:00|29301|29246.6|29299.2|29241.2|29301|29249.8|29292.4|29240.5|320
1630890300000|2021-09-06 01:05:00|29298.9|29241.4|29296.5|29246.3|29301.6|29248.4|29293.2|29241.2|354
1630890600000|2021-09-06 01:10:00|29299.7|29243.2|29297.8|29245.3|29302.7|29251.5|29295.4|29241.4|654
1630890900000|2021-09-06 01:15:00|29299.5|29243.5|29300.7|29248.2|29307|29250.4|29296.3|29243|258
1630891200000|2021-09-06 01:20:00|29299.5|29249.5|29299.5|29249.2|29304|29249.7|29296.2|29241|205
1630891500000|2021-09-06 01:25:00|29299.6|29249.5|29301.9|29245.5|29305.5|29250.6|29297.5|29242.9|293
1630891800000|2021-09-06 01:30:00|29300.9|29246.6|29299.2|29248.8|29307.2|29252.3|29297.9|29241|289
1630892100000|2021-09-06 01:35:00|29299.1|29249.1|29301.2|29250|29303.2|29253.2|29298.4|29245.8|312
1630892400000|2021-09-06 01:40:00|29300.7|29250.7|29297.7|29247.7|29305.4|29255.4|29296.5|29244.5|227
1630892700000|2021-09-06 01:45:00|29297.8|29247.8|29300|29250|29307.1|29253.7|29295|29243.7|307
1630893000000|2021-09-06 01:50:00|29300.3|29250.3|29301.4|29251.4|29305.6|29252.8|29297.3|29243|322
1630893300000|2021-09-06 01:55:00|29301.6|29251.6|29299.9|29249.9|29305|29253.6|29298.3|29248.3|307
1630893600000|2021-09-06 02:00:00|29299.5|29249.5|29300.3|29250.3|29302.6|29252.6|29297.8|29247.8|261
1630893900000|2021-09-06 02:05:00|29299.6|29249.6|29301.4|29251.4|29305.3|29255.3|29299.3|29248.7|245
1630894200000|2021-09-06 02:10:00|29300.2|29250.2|29299.5|29249.5|29304.2|29254.2|29298.9|29248.7|244
1630894500000|2021-09-06 02:15:00|29299.2|29249.2|29301.5|29251.5|29303|29253|29298.6|29247.8|236
1630894800000|2021-09-06 02:20:00|29302|29252|29303.9|29253.9|29304.6|29254.6|29299.7|29248.8|206
1630895100000|2021-09-06 02:25:00|29304|29254|29305.5|29255.5|29307|29257|29302.5|29252.5|232
1630895400000|2021-09-06 02:30:00|29305.6|29255.2|29309.1|29258.4|29322.5|29259.9|29302.7|29252.5|246
1630895700000|2021-09-06 02:35:00|29317.8|29259.4|29311.4|29258.2|29329|29263.8|29306.4|29254.8|342
1630896000000|2021-09-06 02:40:00|29311.9|29259.2|29310.3|29260.3|29327.9|29267.4|29308|29255|331
1630896300000|2021-09-06 02:45:00|29311.3|29261.3|29309|29259|29329|29265.4|29306.2|29256.2|304
1630896600000|2021-09-06 02:50:00|29308.8|29258.8|29312|29262|29326.2|29268|29307.8|29256.3|301
1630896900000|2021-09-06 02:55:00|29312.4|29262.4|29308.5|29258.5|29319.1|29266.8|29306.6|29256.6|292
1630897200000|2021-09-06 03:00:00|29308|29258|29312|29262|29332.6|29266.9|29308|29258|235
1630897500000|2021-09-06 03:05:00|29311.9|29261.9|29312.3|29262.3|29313.5|29263.5|29308.4|29258.4|213
1630897800000|2021-09-06 03:10:00|29311.5|29261.5|29311.1|29261.1|29313.6|29263.6|29309.9|29259.9|198
1630898100000|2021-09-06 03:15:00|29311|29261|29312.3|29262.3|29314|29264|29309.3|29259.3|182
1630898400000|2021-09-06 03:20:00|29312|29262|29314.4|29264.4|29315.4|29265.4|29310.6|29260.6|207
1630898700000|2021-09-06 03:25:00|29314.3|29264.3|29319.1|29269.1|29319.1|29269.1|29313.7|29263.7|216
1630899000000|2021-09-06 03:30:00|29319.3|29269.3|29322.2|29272.2|29345.6|29278.4|29317.7|29267.7|273
1630899300000|2021-09-06 03:35:00|29322.5|29272.5|29327.2|29277.2|29330.8|29280.8|29319.6|29269.6|300
1630899600000|2021-09-06 03:40:00|29327.5|29277.5|29318.4|29268.4|29329.3|29279.3|29317.9|29267.9|282
1630899900000|2021-09-06 03:45:00|29318.7|29268.7|29320|29270|29323.1|29273.1|29318|29268|261
1630900200000|2021-09-06 03:50:00|29320.1|29270.1|29321.3|29271.3|29324|29273.2|29318.8|29268.8|176
1630900500000|2021-09-06 03:55:00|29321.8|29271.8|29321.9|29271.9|29327.9|29277.9|29319.1|29269.1|206
1630900800000|2021-09-06 04:00:00|29321.1|29271.1|29319.8|29269.8|29333.6|29278.3|29318.3|29268.3|269
1630901100000|2021-09-06 04:05:00|29319.6|29269.6|29318.3|29268.3|29322.6|29272.6|29316.6|29266.6|209
1630901400000|2021-09-06 04:10:00|29318.9|29268.9|29316.9|29266.9|29340.1|29273.8|29314.1|29264|219
1630901700000|2021-09-06 04:15:00|29315.3|29265.3|29317.2|29267.2|29333.7|29271.2|29314.1|29263|240
1630902000000|2021-09-06 04:20:00|29317.6|29267.6|29325.2|29270.6|29341.1|29274.7|29315.3|29265|261
1630902300000|2021-09-06 04:25:00|29323.6|29268.5|29315.2|29265.2|29340.9|29273.9|29314|29264|189
1630902600000|2021-09-06 04:30:00|29315.8|29265.8|29320.9|29270.9|29333.1|29276.8|29315|29265|296
1630902900000|2021-09-06 04:35:00|29317.6|29267.6|29315.8|29265.8|29336.7|29279.4|29314.7|29264.7|223
1630903200000|2021-09-06 04:40:00|29315.3|29265.3|29324.9|29274.9|29336.3|29275.2|29314.1|29264.1|267
1630903500000|2021-09-06 04:45:00|29326.8|29276.8|29316.3|29266.3|29331.5|29279|29315.3|29265.3|289
1630903800000|2021-09-06 04:50:00|29316.5|29266.5|29325.4|29275.4|29334.1|29279|29315.6|29265.6|250
1630904100000|2021-09-06 04:55:00|29322.8|29272.8|29319.2|29269.2|29337.8|29281.5|29318.1|29268.1|238
1630904400000|2021-09-06 05:00:00|29318.8|29268.8|29318.1|29268.1|29323.8|29273.8|29312.4|29262.4|395
1630904700000|2021-09-06 05:05:00|29319.3|29269.3|29320.2|29270.2|29327.5|29277.5|29313.3|29263.3|242
1630905000000|2021-09-06 05:10:00|29319.4|29269.4|29321.2|29271.2|29326.2|29276.2|29316.1|29266.1|388
1630905300000|2021-09-06 05:15:00|29320.9|29270.9|29321.5|29271.5|29331.3|29278|29314.8|29264.8|346
1630905600000|2021-09-06 05:20:00|29321.9|29271.9|29325.1|29275.1|29328.9|29278.9|29316.7|29266.7|382
1630905900000|2021-09-06 05:25:00|29325|29275|29326.3|29276.3|29330.3|29280.3|29316.5|29266.5|339
1630906200000|2021-09-06 05:30:00|29326.8|29276.8|29323.8|29273.8|29341.3|29280.7|29316.3|29266.3|445
1630906500000|2021-09-06 05:35:00|29321.7|29271.7|29318.2|29268.2|29331.1|29276.7|29310.5|29255.8|412
1630906800000|2021-09-06 05:40:00|29318.6|29268.6|29319.7|29269.7|29325.9|29275.9|29311.6|29261.6|383
1630907100000|2021-09-06 05:45:00|29318.8|29268.8|29314|29264|29322|29272|29310.8|29260.8|403
1630907400000|2021-09-06 05:50:00|29316|29266|29317.4|29267.4|29329.3|29276.6|29311.4|29261.4|421
1630907700000|2021-09-06 05:55:00|29318.8|29268.8|29309.2|29259.2|29320|29270|29303.4|29253.4|518
1630908000000|2021-09-06 06:00:00|29304.7|29254.7|29306.1|29256.1|29312.5|29262.5|29299.5|29249.5|611
1630908300000|2021-09-06 06:05:00|29306.7|29256.7|29308.1|29258.1|29309.3|29259.3|29301.6|29251.6|492
1630908600000|2021-09-06 06:10:00|29308.8|29258.8|29298.2|29278.2|29312.3|29280.4|29290.9|29249.8|432
1630908900000|2021-09-06 06:15:00|29297.4|29277.4|29298.7|29278.7|29330.2|29280.4|29285.5|29249.1|489
1630909200000|2021-09-06 06:20:00|29298.2|29278.2|29306.3|29256.3|29313.8|29279.3|29287.6|29252.5|419
1630909500000|2021-09-06 06:25:00|29306.2|29256.2|29266.2|29246.2|29306.7|29272.4|29264.2|29230.9|510
1630909800000|2021-09-06 06:30:00|29266.3|29246.3|29275.7|29255.7|29290.5|29256.5|29264.3|29234.4|601
1630910100000|2021-09-06 06:35:00|29289.2|29239.2|29352.4|29298.4|29450.8|29347.1|29271.1|29229.7|520
1630910400000|2021-09-06 06:40:00|29348.7|29298.7|29300.9|29250.9|29356.9|29306.9|29281.2|29245.5|656
1630910700000|2021-09-06 06:45:00|29299.6|29249.6|29295.6|29275.6|29308.5|29276.2|29288.4|29249.2|525
1630911000000|2021-09-06 06:50:00|29296|29276|29289.2|29269.2|29296|29276|29287.4|29267.4|491
1630911300000|2021-09-06 06:55:00|29289|29269|29292.2|29272.2|29293.4|29273.4|29287.3|29267.3|664
1630911600000|2021-09-06 07:00:00|29292.3|29272.3|29296.8|29276.8|29307.6|29280.8|29289.5|29254.5|535
1630911900000|2021-09-06 07:05:00|29295.6|29275.6|29296.9|29276.9|29301.8|29281.8|29286.3|29266.3|515
1630912200000|2021-09-06 07:10:00|29296.6|29276.6|29294.8|29274.8|29300.3|29280.3|29292.8|29272.8|550
1630912500000|2021-09-06 07:15:00|29295.2|29275.2|29295.2|29275.2|29303.9|29283.9|29290.4|29270.4|448
1630912800000|2021-09-06 07:20:00|29295.7|29275.7|29286.3|29266.3|29301.8|29281.8|29280.3|29260.3|556
1630913100000|2021-09-06 07:25:00|29286|29266|29289.3|29269.3|29302.9|29282.9|29285.5|29265.5|617
1630913400000|2021-09-06 07:30:00|29289.6|29269.6|29263.5|29243.5|29291.5|29271.5|29256.6|29227|642
1630913700000|2021-09-06 07:35:00|29277.4|29227.4|29274.3|29254.3|29287.8|29262.6|29257.2|29221.5|744
1630914000000|2021-09-06 07:40:00|29274.1|29254.1|29287.9|29267.9|29289|29269|29271.2|29251.2|559
1630914300000|2021-09-06 07:45:00|29288|29268|29297.2|29277.2|29299.1|29279.1|29285.1|29265.1|535
1630914600000|2021-09-06 07:50:00|29296.5|29276.5|29287.6|29267.6|29297.4|29277.4|29283.8|29263.8|518
1630914900000|2021-09-06 07:55:00|29289.1|29269.1|29290|29270|29305.6|29277|29285.4|29254.8|747
1630915200000|2021-09-06 08:00:00|29289.8|29269.8|29286.3|29266.3|29292.9|29272.9|29284.1|29264.1|630
1630915500000|2021-09-06 08:05:00|29286.2|29266.2|29290.1|29270.1|29290.5|29270.5|29282.3|29262.3|530
1630915800000|2021-09-06 08:10:00|29289.9|29269.9|29287.9|29267.9|29294.1|29274.1|29284|29264|514
1630916100000|2021-09-06 08:15:00|29288|29268|29290.7|29270.7|29295.4|29275.4|29288|29268|567
1630916400000|2021-09-06 08:20:00|29290.6|29270.6|29293.7|29273.7|29307.6|29278.5|29283.5|29257.6|579
1630916700000|2021-09-06 08:25:00|29293.5|29273.5|29287.6|29267.6|29293.6|29273.6|29279.7|29259.7|447
1630917000000|2021-09-06 08:30:00|29287.8|29267.8|29289.6|29269.6|29292.6|29272.6|29282|29262|595
1630917300000|2021-09-06 08:35:00|29289.8|29269.8|29293|29273|29293.5|29273.5|29284.7|29264.7|494
1630917600000|2021-09-06 08:40:00|29292.9|29272.9|29293.9|29273.9|29296.8|29276.8|29289.3|29269.3|364
1630917900000|2021-09-06 08:45:00|29293.5|29273.5|29290.6|29270.6|29295.6|29275.6|29286.3|29266.3|313
1630918200000|2021-09-06 08:50:00|29290.5|29270.5|29291.6|29271.6|29292.8|29272.8|29284.8|29264.8|364
1630918500000|2021-09-06 08:55:00|29291.5|29271.5|29290.8|29270.8|29295|29275|29285.5|29265.5|351
1630918800000|2021-09-06 09:00:00|29290.5|29270.5|29290.7|29270.7|29292.3|29272.3|29282.3|29262.3|446
1630919100000|2021-09-06 09:05:00|29290.4|29270.4|29290.8|29270.8|29295.2|29275.2|29286.6|29266.6|415
1630919400000|2021-09-06 09:10:00|29290.9|29270.9|29298.9|29278.9|29302.2|29282.2|29285.6|29265.6|367
1630919700000|2021-09-06 09:15:00|29298.8|29278.8|29301|29281|29301.1|29281.1|29293.6|29273.6|400
1630920000000|2021-09-06 09:20:00|29301.2|29281.2|29309.8|29289.8|29311.8|29291.8|29300.8|29280.8|505
1630920300000|2021-09-06 09:25:00|29309.1|29289.1|29309.4|29289.4|29314.6|29294.6|29305.5|29285.5|435
1630920600000|2021-09-06 09:30:00|29307.4|29287.4|29307.9|29287.9|29314.1|29294.1|29306.3|29286.3|533
1630920900000|2021-09-06 09:35:00|29308|29288|29312.5|29292.5|29313.8|29293.8|29306|29286|394
1630921200000|2021-09-06 09:40:00|29312.7|29292.7|29319.7|29299.7|29322.9|29302.9|29310.2|29290.2|345
1630921500000|2021-09-06 09:45:00|29319.6|29299.6|29314.6|29294.6|29320.1|29300.1|29309.9|29289.9|399
1630921800000|2021-09-06 09:50:00|29314.2|29294.2|29309.3|29289.3|29314.6|29294.6|29308.1|29288.1|316
1630922100000|2021-09-06 09:55:00|29309.6|29289.6|29310.1|29290.1|29311.4|29291.4|29306.9|29286.9|331
1630922400000|2021-09-06 10:00:00|29310.2|29290.2|29286.2|29266.2|29312.7|29292.7|29285.5|29265.5|456
1630922700000|2021-09-06 10:05:00|29285.9|29265.9|29296|29276|29299.4|29279.4|29283.9|29263.9|412
1630923000000|2021-09-06 10:10:00|29296.5|29276.5|29274.1|29254.1|29299.4|29279.4|29272.2|29252.2|462
1630923300000|2021-09-06 10:15:00|29273.7|29253.7|29269.6|29249.6|29280.4|29260.4|29260.4|29240.4|554
1630923600000|2021-09-06 10:20:00|29270.6|29250.6|29258.6|29238.6|29270.6|29250.6|29249.9|29229.9|581
1630923900000|2021-09-06 10:25:00|29259|29239|29259.9|29239.9|29268.4|29248.4|29252|29232|672
1630924200000|2021-09-06 10:30:00|29258.3|29238.3|29263.4|29243.4|29266.2|29246.2|29254.9|29234.9|627
1630924500000|2021-09-06 10:35:00|29263.5|29243.5|29265.7|29245.7|29268.4|29248.4|29259.7|29239.7|490
1630924800000|2021-09-06 10:40:00|29265.8|29245.8|29271.6|29251.6|29274.8|29254.8|29264.6|29244.6|582
1630925100000|2021-09-06 10:45:00|29271.5|29251.5|29261.4|29241.4|29271.7|29251.7|29259.5|29239.5|401
1630925400000|2021-09-06 10:50:00|29261.5|29241.5|29258.7|29238.7|29267.4|29247.4|29256.9|29236.9|469
1630925700000|2021-09-06 10:55:00|29259.2|29239.2|29263.5|29243.5|29267.4|29247.4|29258.9|29238.9|419
1630926000000|2021-09-06 11:00:00|29263.8|29243.8|29252.8|29232.8|29270.9|29250.9|29248.9|29228.9|414
1630926300000|2021-09-06 11:05:00|29252.9|29232.9|29249.6|29229.6|29254.3|29234.3|29246.3|29226.3|395
1630926600000|2021-09-06 11:10:00|29252.1|29232.1|29253.3|29233.3|29255.6|29235.6|29245.8|29225.8|439
1630926900000|2021-09-06 11:15:00|29253.4|29233.4|29260.3|29240.3|29260.9|29240.9|29250.3|29230.3|461
1630927200000|2021-09-06 11:20:00|29260.5|29240.5|29264.4|29244.4|29265.8|29245.8|29255.2|29235.2|465
1630927500000|2021-09-06 11:25:00|29264.9|29244.9|29271.9|29251.9|29274.8|29254.8|29263|29243|744
1630927800000|2021-09-06 11:30:00|29272.7|29252.7|29270.5|29250.5|29275.1|29255.1|29263.4|29243.4|566
1630928100000|2021-09-06 11:35:00|29270.2|29250.2|29261.8|29241.8|29272.5|29252.5|29259.5|29239.5|528
1630928400000|2021-09-06 11:40:00|29262.9|29242.9|29262|29242|29264.3|29244.3|29257.6|29237.6|538
1630928700000|2021-09-06 11:45:00|29261.4|29241.4|29259.3|29239.3|29266.2|29246.2|29257.4|29237.4|424
1630929000000|2021-09-06 11:50:00|29259.5|29239.5|29243.2|29223.2|29259.9|29239.9|29239.3|29219.3|420
1630929300000|2021-09-06 11:55:00|29243.3|29223.3|29249.2|29229.2|29252.1|29232.1|29235.9|29215.9|561
1630929600000|2021-09-06 12:00:00|29248.9|29228.9|29247.9|29227.9|29252.4|29232.4|29244.7|29224.7|433
1630929900000|2021-09-06 12:05:00|29248.3|29228.3|29253.3|29233.3|29258|29238|29246.8|29226.8|363
1630930200000|2021-09-06 12:10:00|29252.9|29232.9|29256.9|29236.9|29262.6|29242.6|29250.3|29230.3|517
1630930500000|2021-09-06 12:15:00|29257.2|29237.2|29263.2|29243.2|29264.9|29244.9|29254.4|29234.4|397
1630930800000|2021-09-06 12:20:00|29263|29243|29259.4|29239.4|29266.9|29246.9|29255.7|29235.7|536
1630931100000|2021-09-06 12:25:00|29259.1|29239.1|29252|29232|29264.8|29244.8|29251.7|29231.7|464
1630931400000|2021-09-06 12:30:00|29253.3|29233.3|29254.3|29234.3|29259.6|29239.6|29248|29228|494
1630931700000|2021-09-06 12:35:00|29254.4|29234.4|29251.8|29231.8|29256|29236|29250.1|29230.1|352
1630932000000|2021-09-06 12:40:00|29251.4|29231.4|29253.5|29233.5|29260.9|29240.9|29251.1|29231.1|456
1630932300000|2021-09-06 12:45:00|29255.3|29235.3|29253|29233|29262.7|29242.7|29250.5|29230.5|480
1630932600000|2021-09-06 12:50:00|29252.8|29232.8|29249.6|29229.6|29255.2|29235.2|29246.5|29226.5|393
1630932900000|2021-09-06 12:55:00|29249.8|29229.8|29253.6|29233.6|29256.6|29236.6|29247.8|29227.8|465
1630933200000|2021-09-06 13:00:00|29253.8|29233.8|29249.7|29229.7|29255.6|29235.6|29247|29227|425
1630933500000|2021-09-06 13:05:00|29249.4|29229.4|29255.9|29235.9|29261.5|29241.5|29241|29221|526
1630933800000|2021-09-06 13:10:00|29255.7|29235.7|29253.6|29233.6|29265|29245|29251.2|29231.2|449
1630934100000|2021-09-06 13:15:00|29253.9|29233.9|29265.4|29245.4|29265.5|29245.5|29250.1|29230.1|449
1630934400000|2021-09-06 13:20:00|29265.2|29245.2|29254.9|29234.9|29269.4|29249.4|29253.1|29233.1|552
1630934700000|2021-09-06 13:25:00|29255|29235|29249.2|29229.2|29276.4|29241|29242.6|29222.6|493
1630935000000|2021-09-06 13:30:00|29249.1|29229.1|29259.9|29239.9|29259.9|29239.9|29246.7|29226.7|427
1630935300000|2021-09-06 13:35:00|29259.8|29239.8|29255.9|29235.9|29264.9|29244.9|29255.5|29235.5|384
1630935600000|2021-09-06 13:40:00|29256|29236|29290.7|29270.7|29293.8|29273.8|29255.4|29235.4|588
1630935900000|2021-09-06 13:45:00|29290.8|29270.8|29305.6|29285.6|29306.3|29286.3|29277|29257|555
1630936200000|2021-09-06 13:50:00|29305.4|29285.4|29319.6|29299.6|29325|29305|29298.7|29278.7|603
1630936500000|2021-09-06 13:55:00|29319.5|29299.5|29307.7|29287.7|29321.7|29301.7|29299|29279|650
1630936800000|2021-09-06 14:00:00|29307|29287|29319.3|29299.3|29326.5|29306.5|29306.4|29286.4|566
1630937100000|2021-09-06 14:05:00|29318.6|29298.6|29308.4|29288.4|29318.6|29298.6|29305.6|29285.6|485
1630937400000|2021-09-06 14:10:00|29308.5|29288.5|29316.1|29296.1|29320.6|29300.6|29307.2|29287.2|458
1630937700000|2021-09-06 14:15:00|29316|29296|29322.1|29302.1|29327.7|29307.7|29315.4|29295.4|469
1630938000000|2021-09-06 14:20:00|29322|29302|29304.1|29284.1|29322.4|29302.4|29301.8|29281.8|471
1630938300000|2021-09-06 14:25:00|29304.4|29284.4|29312.7|29292.7|29314.3|29294.3|29299|29279|591
1630938600000|2021-09-06 14:30:00|29313.4|29293.4|29320.7|29300.7|29329.7|29309.7|29308.4|29288.4|473
1630938900000|2021-09-06 14:35:00|29321.3|29301.3|29320.9|29300.9|29329.5|29309.5|29319.8|29299.8|515
1630939200000|2021-09-06 14:40:00|29320.4|29300.4|29324.4|29304.4|29324.5|29304.5|29317.8|29297.8|430
1630939500000|2021-09-06 14:45:00|29324.1|29304.1|29330.9|29310.9|29332.1|29312.1|29318.1|29298.1|524
1630939800000|2021-09-06 14:50:00|29331.3|29311.3|29328.4|29308.4|29338|29318|29325.9|29305.9|459
1630940100000|2021-09-06 14:55:00|29328.3|29308.3|29325|29305|29346.4|29326.4|29324.9|29304.9|658
1630940400000|2021-09-06 15:00:00|29324.9|29304.9|29325.2|29305.2|29328.6|29308.6|29319.3|29299.3|559
1630940700000|2021-09-06 15:05:00|29325.7|29305.7|29330.5|29310.5|29330.7|29310.7|29324.2|29304.2|398
1630941000000|2021-09-06 15:10:00|29330.7|29310.7|29326.3|29306.3|29330.7|29310.7|29322|29302|390
1630941300000|2021-09-06 15:15:00|29326.7|29306.7|29325.4|29305.4|29331|29311|29321|29301|398
1630941600000|2021-09-06 15:20:00|29325.2|29305.2|29327.3|29307.3|29329|29309|29323.3|29303.3|310
1630941900000|2021-09-06 15:25:00|29327.1|29307.1|29328.9|29308.9|29331.1|29311.1|29326.5|29306.5|282
1630942200000|2021-09-06 15:30:00|29328.6|29308.6|29322.1|29302.1|29329.1|29309.1|29320.9|29300.9|277
1630942500000|2021-09-06 15:35:00|29322.5|29302.5|29315.8|29295.8|29323.9|29303.9|29312.9|29292.9|317
1630942800000|2021-09-06 15:40:00|29315.6|29295.6|29314.6|29294.6|29316.7|29296.7|29311.2|29291.2|289
1630943100000|2021-09-06 15:45:00|29314.4|29294.4|29317|29297|29318.9|29298.9|29313.2|29293.2|271
1630943400000|2021-09-06 15:50:00|29316.9|29296.9|29316.6|29296.6|29321|29301|29313.7|29293.7|327
1630943700000|2021-09-06 15:55:00|29316.7|29296.7|29317.7|29297.7|29319.3|29299.3|29315.1|29295.1|311
1630944000000|2021-09-06 16:00:00|29317.6|29297.6|29317.3|29297.3|29320.2|29300.2|29314.6|29294.6|262
1630944300000|2021-09-06 16:05:00|29316.9|29296.9|29315.4|29295.4|29319.3|29299.3|29313.4|29293.4|288
1630944600000|2021-09-06 16:10:00|29314.8|29294.8|29310.4|29290.4|29317.4|29297.4|29310.4|29290.4|272
1630944900000|2021-09-06 16:15:00|29311.2|29291.2|29308.2|29288.2|29311.6|29291.6|29306.8|29286.8|265
1630945200000|2021-09-06 16:20:00|29308.3|29288.3|29309.3|29289.3|29309.6|29289.6|29305.7|29285.7|281
1630945500000|2021-09-06 16:25:00|29308.8|29288.8|29311.2|29291.2|29311.9|29291.9|29307.7|29287.7|301
1630945800000|2021-09-06 16:30:00|29311.7|29291.7|29314.6|29294.6|29315.5|29295.5|29311.3|29291.3|269
1630946100000|2021-09-06 16:35:00|29314.3|29294.3|29313.5|29293.5|29315.2|29295.2|29310.2|29290.2|243
1630946400000|2021-09-06 16:40:00|29313.4|29293.4|29312.5|29292.5|29314.9|29294.9|29310.6|29290.6|234
1630946700000|2021-09-06 16:45:00|29312.8|29292.8|29308.9|29288.9|29322.3|29293.3|29307|29271.1|290
1630947000000|2021-09-06 16:50:00|29308.2|29288.2|29306.1|29286.1|29322.6|29290.4|29305.4|29270.9|233
1630947300000|2021-09-06 16:55:00|29320.8|29270.8|29304.4|29284.4|29321.2|29288.9|29303.3|29270.2|384
1630947600000|2021-09-06 17:00:00|29304.7|29284.7|29308.3|29288.3|29320.7|29288.5|29301.8|29268.7|368
1630947900000|2021-09-06 17:05:00|29307.4|29287.4|29305.4|29285.4|29323.5|29288.2|29302.4|29269.2|341
1630948200000|2021-09-06 17:10:00|29306.2|29286.2|29307.9|29287.9|29309|29289|29304.2|29284.2|279
1630948500000|2021-09-06 17:15:00|29309.1|29289.1|29308.7|29288.7|29311.5|29291.5|29305.7|29285.7|280
1630948800000|2021-09-06 17:20:00|29309.2|29289.2|29308.3|29288.3|29323.9|29290.7|29305.8|29272.8|346
1630949100000|2021-09-06 17:25:00|29308.2|29288.2|29322.6|29272.6|29323.4|29290.8|29305.5|29272.2|261
1630949400000|2021-09-06 17:30:00|29322.9|29272.9|29305.6|29285.6|29323|29290.1|29305.6|29272.1|274
1630949700000|2021-09-06 17:35:00|29305.7|29285.7|29307.1|29287.1|29324.8|29289.9|29305.6|29272|260
1630950000000|2021-09-06 17:40:00|29306.9|29286.9|29307.2|29287.2|29324.2|29290.6|29304.8|29271|275
1630950300000|2021-09-06 17:45:00|29307.3|29287.3|29322.2|29272.2|29324.1|29290.1|29304.4|29270.3|281
1630950600000|2021-09-06 17:50:00|29322.5|29272.5|29308.8|29288.8|29326.1|29292|29305.8|29270.2|286
1630950900000|2021-09-06 17:55:00|29308.6|29288.6|29322.3|29272.3|29325.1|29291.5|29305.8|29269.8|326
1630951200000|2021-09-06 18:00:00|29324.8|29274.8|29323|29273|29325.8|29291.9|29305.7|29270.8|315
1630951500000|2021-09-06 18:05:00|29322.7|29272.7|29307.7|29287.7|29324|29289.4|29305.3|29270.5|178
1630951800000|2021-09-06 18:10:00|29307.4|29287.4|29322.9|29272.9|29324.3|29290.3|29305.5|29269.4|216
1630952100000|2021-09-06 18:15:00|29323.3|29273.3|29306.7|29286.7|29325|29289.2|29304.6|29270.4|234
1630952400000|2021-09-06 18:20:00|29305.5|29285.5|29320.7|29270.7|29324.2|29287.9|29305|29270.6|186
1630952700000|2021-09-06 18:25:00|29320.5|29270.5|29305.3|29285.3|29322.7|29287.4|29304|29267.9|193
1630953000000|2021-09-06 18:30:00|29305.2|29285.2|29320.6|29270.6|29323|29286.5|29303.4|29267.3|158
1630953300000|2021-09-06 18:35:00|29319.9|29269.9|29319.4|29269.4|29322.3|29285.1|29303.7|29267.9|155
1630953600000|2021-09-06 18:40:00|29319.3|29269.3|29319.4|29269.4|29322.3|29285.2|29303.6|29268|158
1630953900000|2021-09-06 18:45:00|29319.6|29269.6|29319.2|29269.2|29322.9|29285.7|29303.8|29267.9|204
1630954200000|2021-09-06 18:50:00|29318.1|29268.1|29320.1|29270.1|29323.2|29286.7|29303.4|29267.9|278
1630954500000|2021-09-06 18:55:00|29320.7|29270.7|29306.2|29286.2|29324|29288.7|29301.5|29265.1|577
1630954800000|2021-09-06 19:00:00|29308.5|29288.5|29320.9|29270.9|29330.1|29290.7|29302.2|29268.2|439
1630955100000|2021-09-06 19:05:00|29320.3|29270.3|29322|29272|29326.3|29276.3|29319.8|29269.8|370
1630955400000|2021-09-06 19:10:00|29322.2|29272.2|29320.3|29270.3|29326.2|29287.5|29305.6|29269.8|267
1630955700000|2021-09-06 19:15:00|29321.4|29271.4|29324.2|29274.2|29327.4|29288.4|29305.5|29270.4|295
1630956000000|2021-09-06 19:20:00|29323.2|29273.2|29324.5|29274.5|29328.1|29290.3|29307.3|29272.1|392
1630956300000|2021-09-06 19:25:00|29325.5|29275.5|29322.7|29272.7|29326.4|29276.4|29319.1|29269.1|324
1630956600000|2021-09-06 19:30:00|29322.4|29272.4|29321.3|29271.3|29325.6|29275.6|29316.6|29266.6|418
1630956900000|2021-09-06 19:35:00|29320.4|29270.4|29323|29273|29326.4|29276.4|29319|29269|218
1630957200000|2021-09-06 19:40:00|29322.3|29272.3|29319.4|29269.4|29326.8|29276.8|29318.8|29268.8|208
1630957500000|2021-09-06 19:45:00|29319.6|29269.6|29320.5|29270.5|29324.8|29283.9|29303.5|29267.7|205
1630957800000|2021-09-06 19:50:00|29320.1|29270.1|29303.9|29283.9|29327.1|29285.7|29302.4|29268.2|242
1630958100000|2021-09-06 19:55:00|29303.1|29283.1|29319.6|29269.6|29323.3|29287.1|29300.9|29262.6|608
1630958400000|2021-09-06 20:00:00|29320.1|29270.1|29319|29269|29330|29275.8|29309.8|29259.8|363
1630958700000|2021-09-06 20:05:00|29320.5|29270.5|29316.7|29266.7|29321.2|29271.2|29311.9|29261.9|228
1630959000000|2021-09-06 20:10:00|29313.9|29263.9|29318.3|29268.3|29320.7|29270.7|29312.6|29262.6|232
1630959300000|2021-09-06 20:15:00|29318.6|29268.6|29306.1|29256.1|29320.8|29270.8|29301.8|29245.8|340
1630959600000|2021-09-06 20:20:00|29306.2|29256.2|29307.4|29257.4|29317.9|29259.5|29300.3|29245.5|623
1630959900000|2021-09-06 20:25:00|29307.8|29257.8|29311.4|29256.7|29317.4|29263.2|29302|29251.7|705
1630960200000|2021-09-06 20:30:00|29310.8|29257.8|29309.3|29253.9|29316.9|29262.2|29300.3|29237.7|757
1630960500000|2021-09-06 20:35:00|29310.1|29254.7|29307.2|29257.2|29317.2|29261.2|29302.5|29249|631
1630960800000|2021-09-06 20:40:00|29307.3|29257.3|29306.6|29256.4|29314.9|29261.6|29300.3|29244.1|676
1630961100000|2021-09-06 20:45:00|29307.2|29257.2|29315.5|29262.7|29319.5|29265.8|29304|29249.3|371
1630961400000|2021-09-06 20:50:00|29312.7|29261.9|29313.9|29236.4|29320|29262|29304|29236.4|288
1630961700000|2021-09-06 20:55:00|29315.1|29239.6|29316.4|29232.7|29325|29251.7|29303.4|29224.6|153
1630962000000|2021-09-06 21:00:00|29318.7|29238.1|29315.9|29225.2|29322.1|29242.5|29311.7|29225.2|40
1630962300000|2021-09-06 21:05:00|29335|29225|29334.3|29222.3|29343.2|29246.9|29303.3|29195.5|71
1630962600000|2021-09-06 21:10:00|29324.7|29229.5|29303.3|29218.7|29340.1|29242.1|29303.3|29210.7|104
1630962900000|2021-09-06 21:15:00|29334|29223.1|29325.4|29229.4|29335.7|29252.3|29303.3|29207.4|142
1630963200000|2021-09-06 21:20:00|29332.6|29226.3|29319|29235.8|29337.3|29246|29303.9|29203.4|143
1630963500000|2021-09-06 21:25:00|29330.9|29243.9|29317.3|29245|29335.7|29245.1|29301.1|29201.5|109
1630963800000|2021-09-06 21:30:00|29319.1|29244.7|29307.8|29244.9|29335.7|29255.4|29300.6|29188.6|206
1630964100000|2021-09-06 21:35:00|29324.4|29232.2|29310.8|29242.5|29327.6|29250|29298.4|29202.2|230
1630964400000|2021-09-06 21:40:00|29309.8|29242.7|29320.4|29238.2|29329.4|29254.3|29301.7|29201.5|225
1630964700000|2021-09-06 21:45:00|29326.5|29233.4|29309|29229.6|29333|29250.1|29306.7|29201.4|125
1630965000000|2021-09-06 21:50:00|29325.6|29236.2|29334.2|29222.2|29336.8|29256.2|29307.6|29206.6|209
1630965300000|2021-09-06 21:55:00|29334.3|29222.3|29300.1|29227.5|29335.4|29248.4|29297.7|29214.9|362
1630965600000|2021-09-06 22:00:00|29299.6|29219.3|29308|29241.5|29319.6|29248.6|29295.7|29219.3|319
1630965900000|2021-09-06 22:05:00|29308.5|29238.6|29309.4|29242.6|29328|29249.1|29294|29228.5|215
1630966200000|2021-09-06 22:10:00|29308.5|29242.8|29316|29237.6|29318.2|29245.8|29292.1|29227.5|222
1630966500000|2021-09-06 22:15:00|29309|29241.6|29299|29243.4|29318.5|29252.7|29292.5|29227.2|140
1630966800000|2021-09-06 22:20:00|29312.4|29234.5|29299.9|29246.3|29321.7|29248.6|29293|29229.7|166
1630967100000|2021-09-06 22:25:00|29302.7|29247.6|29307.6|29257.6|29319.7|29264.3|29290.1|29226.7|192
1630967400000|2021-09-06 22:30:00|29308|29258|29312.4|29262.4|29315|29264.7|29307.3|29257.3|172
1630967700000|2021-09-06 22:35:00|29312.1|29262.1|29307.1|29257.1|29322.4|29272.4|29306.6|29256.6|168
1630968000000|2021-09-06 22:40:00|29312.3|29262.3|29314.3|29264.3|29317.3|29280.9|29300.9|29258.9|155
1630968300000|2021-09-06 22:45:00|29316.8|29266.8|29315.1|29265.1|29316.8|29266.8|29304.7|29254.4|171
1630968600000|2021-09-06 22:50:00|29315.2|29265.2|29312.3|29262.3|29315.5|29265.5|29309.5|29259.5|171
1630968900000|2021-09-06 22:55:00|29312.1|29262.1|29313.1|29263.1|29315.9|29265.9|29307.2|29257.2|181
1630969200000|2021-09-06 23:00:00|29311.7|29261.7|29308.2|29258.2|29313.6|29263.6|29305.4|29255.4|185
1630969500000|2021-09-06 23:05:00|29314.1|29264.1|29310|29260|29314.7|29264.7|29305.6|29255.6|164
1630969800000|2021-09-06 23:10:00|29308.8|29258.8|29308.4|29258.4|29313.9|29263.9|29305.6|29255.6|170
1630970100000|2021-09-06 23:15:00|29309.1|29259.1|29310.7|29260.7|29314.8|29264.8|29309.1|29259.1|164
1630970400000|2021-09-06 23:20:00|29313.9|29263.9|29311.3|29261.3|29315.5|29265.5|29307.9|29257.9|140
1630970700000|2021-09-06 23:25:00|29314|29264|29312.4|29262.4|29315.4|29265.4|29308.6|29258.6|148
1630971000000|2021-09-06 23:30:00|29312|29262|29310.4|29260.4|29314.1|29264.1|29306.1|29256.1|179
1630971300000|2021-09-06 23:35:00|29309.9|29259.9|29309.3|29259.3|29314|29273.9|29293.9|29256.1|175
1630971600000|2021-09-06 23:40:00|29310.2|29260.2|29312.2|29262.2|29312.5|29262.5|29305.8|29255.8|177
1630971900000|2021-09-06 23:45:00|29312.5|29262.5|29312.1|29262.1|29316.1|29278.7|29297|29258.7|232
1630972200000|2021-09-06 23:50:00|29315|29265|29309.2|29259.2|29315|29277.6|29294.2|29256.1|203
1630972500000|2021-09-06 23:55:00|29307.9|29257.9|29307.2|29257.2|29311.6|29261.6|29303.4|29253.4|251
1630972800000|2021-09-07 00:00:00|29308.2|29258.2|29309.4|29259.4|29313.2|29275.9|29293.2|29252.8|302
1630973100000|2021-09-07 00:05:00|29309.1|29259.1|29306.5|29256.5|29311.7|29261.7|29302.6|29252.6|292
1630973400000|2021-09-07 00:10:00|29306|29256|29299.5|29249.5|29306.4|29269.9|29288.3|29247.7|314
1630973700000|2021-09-07 00:15:00|29299.7|29249.7|29298.1|29248.1|29300.7|29262.6|29281.9|29244.1|387
1630974000000|2021-09-07 00:20:00|29299.1|29249.1|29300.3|29250.3|29302.6|29263.4|29282.3|29246|312
1630974300000|2021-09-07 00:25:00|29300.5|29250.5|29296.6|29246.6|29301.9|29251.9|29295.2|29245.2|308
1630974600000|2021-09-07 00:30:00|29298.7|29248.7|29293.9|29243.9|29299.9|29249.9|29290.1|29240.1|398
1630974900000|2021-09-07 00:35:00|29294.3|29244.3|29296.9|29246.9|29298.8|29248.8|29290.7|29240.7|273
1630975200000|2021-09-07 00:40:00|29296.7|29246.7|29293.9|29243.9|29297.8|29247.8|29290.8|29240.8|303
1630975500000|2021-09-07 00:45:00|29294.1|29244.1|29291.2|29241.2|29295.1|29245.1|29284.9|29234.9|292
1630975800000|2021-09-07 00:50:00|29290.9|29240.9|29292.8|29242.8|29293.2|29243.2|29287.7|29237.7|349
1630976100000|2021-09-07 00:55:00|29293.3|29243.3|29293.5|29243.5|29297|29247|29289.4|29239.4|387
1630976400000|2021-09-07 01:00:00|29293.2|29243.2|29290.5|29240.5|29297.8|29247.8|29287.5|29237.5|339
1630976700000|2021-09-07 01:05:00|29290|29240|29291.3|29241.3|29294.1|29244.1|29287.4|29237.4|359
1630977000000|2021-09-07 01:10:00|29291.1|29241.1|29292.1|29242.1|29294.4|29244.4|29285.7|29235.7|321
1630977300000|2021-09-07 01:15:00|29292.5|29242.5|29288|29238|29294.3|29244.3|29285.4|29235.4|324
1630977600000|2021-09-07 01:20:00|29287.9|29237.9|29284.7|29234.7|29290.5|29240.5|29281.7|29231.7|315
1630977900000|2021-09-07 01:25:00|29285.1|29235.1|29286.1|29236.1|29286.2|29236.2|29278.6|29228.6|293
1630978200000|2021-09-07 01:30:00|29286.4|29236.4|29283.1|29233.1|29287.4|29237.4|29281.3|29231.3|303
1630978500000|2021-09-07 01:35:00|29284.3|29234.3|29281.7|29231.7|29285.2|29235.2|29278.5|29228.5|283
1630978800000|2021-09-07 01:40:00|29281.6|29231.6|29285.4|29235.4|29286|29236|29278|29228|283
1630979100000|2021-09-07 01:45:00|29285.3|29235.3|29287.5|29237.5|29287.6|29237.6|29280.2|29230.2|318
1630979400000|2021-09-07 01:50:00|29287.2|29237.2|29284.8|29234.8|29290.7|29240.7|29282.6|29232.6|329
1630979700000|2021-09-07 01:55:00|29284.6|29234.6|29288.1|29238.1|29290.6|29240.6|29281.5|29231.5|332
1630980000000|2021-09-07 02:00:00|29287.9|29237.9|29292.1|29242.1|29293.1|29243.1|29285.8|29235.8|329
1630980300000|2021-09-07 02:05:00|29292.7|29242.7|29292.1|29242.1|29295.2|29245.2|29286.5|29236.5|199
1630980600000|2021-09-07 02:10:00|29292|29242|29294.2|29244.2|29294.5|29244.5|29289.1|29239.1|358
1630980900000|2021-09-07 02:15:00|29294|29244|29293.4|29243.4|29295.5|29245.5|29289|29239|267
1630981200000|2021-09-07 02:20:00|29296.7|29246.7|29293|29243|29296.7|29246.7|29287.3|29237.3|237
1630981500000|2021-09-07 02:25:00|29293.2|29243.2|29291.9|29241.9|29296.2|29246.2|29289.5|29239.5|308
1630981800000|2021-09-07 02:30:00|29293.2|29243.2|29293.9|29243.9|29296|29246|29287.6|29237.6|248
1630982100000|2021-09-07 02:35:00|29293.5|29243.5|29295.7|29245.7|29296.9|29246.9|29290.2|29240.2|245
1630982400000|2021-09-07 02:40:00|29295.9|29245.9|29290.4|29240.4|29299.2|29249.2|29288.2|29238.2|249
1630982700000|2021-09-07 02:45:00|29289.9|29239.9|29294.3|29244.3|29295.5|29245.5|29288.2|29238.2|252
1630983000000|2021-09-07 02:50:00|29293.6|29243.6|29296.6|29246.6|29300|29250|29292.5|29242.5|364
1630983300000|2021-09-07 02:55:00|29297.3|29247.3|29290.5|29240.5|29298.2|29248.2|29287.6|29237.6|254
1630983600000|2021-09-07 03:00:00|29290.6|29240.6|29291.6|29241.6|29297.2|29247.2|29289.9|29239.9|349
1630983900000|2021-09-07 03:05:00|29291.9|29241.9|29288.9|29238.9|29292.2|29242.2|29283.4|29233.4|332
1630984200000|2021-09-07 03:10:00|29287.8|29237.8|29290.4|29240.4|29293.3|29243.3|29285.6|29235.6|281
1630984500000|2021-09-07 03:15:00|29291.2|29241.2|29293.5|29243.5|29295.6|29245.6|29289.2|29239.2|341
1630984800000|2021-09-07 03:20:00|29294|29244|29288.2|29238.2|29294.9|29244.9|29287.6|29237.6|324
1630985100000|2021-09-07 03:25:00|29289.3|29239.3|29292.2|29242.2|29295.4|29245.4|29289.3|29239.3|271
1630985400000|2021-09-07 03:30:00|29292.5|29242.5|29296.9|29246.9|29298|29248|29291|29241|245
1630985700000|2021-09-07 03:35:00|29296.5|29246.5|29296.3|29246.3|29298.2|29248.2|29290.8|29240.8|287
1630986000000|2021-09-07 03:40:00|29296.2|29246.2|29295.9|29245.9|29299.8|29249.8|29292.9|29242.9|322
1630986300000|2021-09-07 03:45:00|29296|29246|29296.8|29246.8|29299.7|29249.7|29292|29242|252
1630986600000|2021-09-07 03:50:00|29298|29248|29297.1|29247.1|29300.2|29250.2|29292.9|29242.9|303
1630986900000|2021-09-07 03:55:00|29296.9|29246.9|29295.8|29245.8|29301.2|29251.2|29292.6|29242.6|328
1630987200000|2021-09-07 04:00:00|29295.3|29245.3|29295.3|29245.3|29298.8|29248.8|29292.3|29242.3|244
1630987500000|2021-09-07 04:05:00|29296.1|29246.1|29291.6|29241.6|29296.9|29246.9|29290.5|29240.5|216
1630987800000|2021-09-07 04:10:00|29292.5|29242.5|29297.4|29247.4|29297.4|29247.4|29289.6|29239.6|255
1630988100000|2021-09-07 04:15:00|29297.5|29247.5|29294.4|29244.4|29298.9|29248.9|29292.2|29242.2|237
1630988400000|2021-09-07 04:20:00|29294.9|29244.9|29295|29245|29297.6|29247.6|29291.5|29241.5|221
1630988700000|2021-09-07 04:25:00|29294|29244|29296.6|29246.6|29297.8|29247.8|29286.4|29234|245
1630989000000|2021-09-07 04:30:00|29296.7|29246.7|29288|29238|29299.9|29249.9|29285.2|29235.2|579
1630989300000|2021-09-07 04:35:00|29288.2|29238.2|29288.1|29238.1|29292.3|29242.3|29285.3|29235.3|401
1630989600000|2021-09-07 04:40:00|29289.4|29239.4|29295.1|29245.1|29297.6|29247.6|29285.9|29235.9|447
1630989900000|2021-09-07 04:45:00|29295|29245|29298.6|29248.6|29300.9|29250.9|29291.6|29241.6|339
1630990200000|2021-09-07 04:50:00|29298.7|29248.7|29299.3|29249.3|29303|29253|29295.8|29245.8|346
1630990500000|2021-09-07 04:55:00|29298.8|29248.8|29304.4|29254.4|29305.9|29255.9|29294.4|29244.4|311
1630990800000|2021-09-07 05:00:00|29304.1|29254.1|29310.6|29260.6|29311.1|29261.1|29302.5|29252.5|417
1630991100000|2021-09-07 05:05:00|29310.8|29260.8|29313.3|29263.3|29315.4|29265.4|29305.5|29255.5|486
1630991400000|2021-09-07 05:10:00|29314|29264|29306.8|29256.8|29314|29264|29304|29254|388
1630991700000|2021-09-07 05:15:00|29306.6|29256.6|29303|29253|29308.7|29258.7|29302|29252|320
1630992000000|2021-09-07 05:20:00|29303.2|29253.2|29304.2|29254.2|29307.5|29272.3|29287|29246.9|349
1630992300000|2021-09-07 05:25:00|29304.4|29254.4|29308.3|29258.3|29308.9|29273.7|29291.1|29253.4|360
1630992600000|2021-09-07 05:30:00|29291.7|29271.7|29291.4|29271.4|29311.6|29274.3|29290.9|29254.5|401
1630992900000|2021-09-07 05:35:00|29291.3|29271.3|29288.8|29268.8|29310.2|29275.4|29288|29251.8|357
1630993200000|2021-09-07 05:40:00|29289.9|29269.9|29302.2|29252.2|29305.6|29270.4|29286.2|29249.6|264
1630993500000|2021-09-07 05:45:00|29302.9|29252.9|29290.8|29270.8|29307.5|29272.9|29288.8|29251.2|298
1630993800000|2021-09-07 05:50:00|29290.5|29270.5|29307.5|29257.5|29309.5|29274|29289.6|29252.8|350
1630994100000|2021-09-07 05:55:00|29307.6|29257.6|29310.2|29260.2|29310.5|29277|29289.3|29253.7|442
1630994400000|2021-09-07 06:00:00|29293.7|29273.7|29309.7|29259.7|29312.6|29278.3|29291.8|29255.9|493
1630994700000|2021-09-07 06:05:00|29309.6|29259.6|29293.8|29273.8|29310.5|29276.3|29289.8|29253.2|508
1630995000000|2021-09-07 06:10:00|29293.9|29273.9|29297.5|29277.5|29315.1|29280.2|29292|29258.2|515
1630995300000|2021-09-07 06:15:00|29297.6|29277.6|29297.1|29247.1|29314.9|29279.7|29280.3|29244.9|498
1630995600000|2021-09-07 06:20:00|29297.2|29247.2|29299|29279|29315.6|29281.4|29280.3|29246.7|473
1630995900000|2021-09-07 06:25:00|29298.8|29278.8|29309.9|29289.9|29322.9|29292.1|29297.2|29265.4|470
1630996200000|2021-09-07 06:30:00|29310.2|29290.2|29329.8|29309.8|29337.2|29317.2|29307.2|29287.2|702
1630996500000|2021-09-07 06:35:00|29329.5|29309.5|29343.3|29323.3|29346|29326|29326.4|29306.4|517
1630996800000|2021-09-07 06:40:00|29343.5|29323.5|29341.1|29321.1|29346.2|29326.2|29332.2|29312.2|472
1630997100000|2021-09-07 06:45:00|29341.3|29321.3|29352.9|29332.9|29372.8|29337.4|29338.5|29318.5|514
1630997400000|2021-09-07 06:50:00|29352.8|29332.8|29334.1|29314.1|29353.4|29333.4|29332.3|29312.3|522
1630997700000|2021-09-07 06:55:00|29333.2|29313.2|29374.9|29317.6|29374.9|29319.7|29324.3|29289.2|721
1630998000000|2021-09-07 07:00:00|29370|29320|29329.3|29309.3|29370|29320|29323.1|29288|726
1630998300000|2021-09-07 07:05:00|29329.2|29309.2|29334.1|29314.1|29341.7|29321.7|29327.1|29307.1|653
1630998600000|2021-09-07 07:10:00|29334.2|29314.2|29330.3|29310.3|29335.2|29315.2|29326.9|29306.9|495
1630998900000|2021-09-07 07:15:00|29330.4|29310.4|29298.2|29278.2|29330.8|29310.8|29296.6|29276.6|623
1630999200000|2021-09-07 07:20:00|29299|29279|29290.5|29270.5|29302.2|29282.2|29289.7|29269.7|713
1630999500000|2021-09-07 07:25:00|29290.4|29270.4|29258.6|29238.6|29291.4|29271.4|29254.3|29234.3|678
1630999800000|2021-09-07 07:30:00|29257.3|29237.3|29261.5|29241.5|29273.2|29252.6|29256.4|29223.2|678
1631000100000|2021-09-07 07:35:00|29261|29241|29246.4|29226.4|29261.5|29241.5|29226.2|29193|749
1631000400000|2021-09-07 07:40:00|29246.7|29226.7|29253.2|29233.2|29254.3|29234.3|29240|29220|647
1631000700000|2021-09-07 07:45:00|29253.5|29233.5|29257.2|29237.2|29258.9|29238.9|29252.5|29232.5|511
1631001000000|2021-09-07 07:50:00|29257.3|29237.3|29262|29242|29264.1|29244.1|29254.9|29234.9|505
1631001300000|2021-09-07 07:55:00|29262.1|29242.1|29265.3|29245.3|29268.8|29248.8|29256.7|29236.7|577
1631001600000|2021-09-07 08:00:00|29265.4|29245.4|29299.3|29279.3|29313.1|29281.3|29263.5|29243.5|730
1631001900000|2021-09-07 08:05:00|29299.1|29279.1|29307|29287|29308.8|29288.8|29283.9|29263.9|755
1631002200000|2021-09-07 08:10:00|29306.8|29286.8|29299.3|29279.3|29313.3|29293.3|29296.2|29276.2|621
1631002500000|2021-09-07 08:15:00|29299.2|29279.2|29303.9|29283.9|29304.4|29284.4|29289.1|29269.1|536
1631002800000|2021-09-07 08:20:00|29304.3|29284.3|29284.8|29264.8|29304.3|29284.3|29279.7|29259.7|754
1631003100000|2021-09-07 08:25:00|29285.3|29265.3|29302.3|29282.3|29310.5|29290.5|29280.7|29260.7|763
1631003400000|2021-09-07 08:30:00|29303|29283|29306.9|29286.9|29315|29295|29300.7|29280.7|674
1631003700000|2021-09-07 08:35:00|29307|29287|29293.9|29273.9|29310.1|29290.1|29290.4|29270.4|559
1631004000000|2021-09-07 08:40:00|29294.3|29274.3|29300.5|29280.5|29304.5|29284.5|29290.6|29270.6|533
1631004300000|2021-09-07 08:45:00|29300.4|29280.4|29293.6|29273.6|29302.6|29282.6|29290.5|29270.5|516
1631004600000|2021-09-07 08:50:00|29293.5|29273.5|29283.8|29263.8|29293.7|29273.7|29283.3|29263.3|552
1631004900000|2021-09-07 08:55:00|29284.1|29264.1|29308.8|29258.8|29336.7|29316.7|29282.2|29255.8|717
1631005200000|2021-09-07 09:00:00|29309.4|29259.4|29294.3|29274.3|29323.8|29296.5|29281.4|29256.4|847
1631005500000|2021-09-07 09:05:00|29294.2|29274.2|29305|29285|29309.7|29289.7|29291.9|29271.9|697
1631005800000|2021-09-07 09:10:00|29304.4|29284.4|29322|29302|29323.1|29303.1|29304|29284|725
1631006100000|2021-09-07 09:15:00|29321.5|29301.5|29314.8|29294.8|29326|29306|29312.7|29292.7|478
1631006400000|2021-09-07 09:20:00|29315|29295|29322.2|29302.2|29323.9|29303.9|29308.2|29288.2|493
1631006700000|2021-09-07 09:25:00|29322.6|29302.6|29316|29296|29322.8|29302.8|29314.9|29294.9|557
1631007000000|2021-09-07 09:30:00|29316.3|29296.3|29316.2|29296.2|29322.4|29302.4|29315.3|29295.3|577
1631007300000|2021-09-07 09:35:00|29316.3|29296.3|29315.1|29295.1|29319.1|29299.1|29310.4|29290.4|516
1631007600000|2021-09-07 09:40:00|29315.6|29295.6|29312.9|29292.9|29320.3|29300.3|29310.3|29290.3|599
1631007900000|2021-09-07 09:45:00|29313.1|29293.1|29317.2|29297.2|29318.8|29298.8|29305.2|29285.2|578
1631008200000|2021-09-07 09:50:00|29317.3|29297.3|29338.8|29318.8|29351|29331|29314.8|29294.8|714
1631008500000|2021-09-07 09:55:00|29338.2|29318.2|29351.1|29331.1|29360.5|29340.5|29335.1|29315.1|761
1631008800000|2021-09-07 10:00:00|29351.2|29331.2|29353|29333|29353.6|29333.6|29329.8|29309.8|631
1631009100000|2021-09-07 10:05:00|29353.3|29333.3|29345.2|29325.2|29360.8|29340.8|29342.8|29322.8|654
1631009400000|2021-09-07 10:10:00|29345.4|29325.4|29351.7|29331.7|29362.3|29342.3|29345.4|29325.4|608
1631009700000|2021-09-07 10:15:00|29351.6|29331.6|29350.7|29330.7|29361.8|29341.8|29344.7|29324.7|542
1631010000000|2021-09-07 10:20:00|29350.6|29330.6|29344|29324|29361.8|29341.8|29344|29324|533
1631010300000|2021-09-07 10:25:00|29343.7|29323.7|29340.6|29320.6|29345.8|29325.8|29336.1|29316.1|538
1631010600000|2021-09-07 10:30:00|29340.7|29320.7|29342.3|29322.3|29347.3|29327.3|29340.2|29320.2|551
1631010900000|2021-09-07 10:35:00|29342.5|29322.5|29344.9|29324.9|29347.9|29327.9|29338.3|29318.3|606
1631011200000|2021-09-07 10:40:00|29344.6|29324.6|29338.9|29318.9|29348.4|29328.4|29337.4|29317.4|536
1631011500000|2021-09-07 10:45:00|29338.5|29318.5|29341.1|29321.1|29347.4|29327.4|29338.5|29318.5|511
1631011800000|2021-09-07 10:50:00|29340.9|29320.9|29326.2|29306.2|29340.9|29320.9|29325.8|29305.8|598
1631012100000|2021-09-07 10:55:00|29326.1|29306.1|29321.4|29301.4|29326.6|29306.6|29318.6|29298.6|490
1631012400000|2021-09-07 11:00:00|29321.7|29301.7|29338.7|29318.7|29343.9|29323.9|29318.3|29298.3|628
1631012700000|2021-09-07 11:05:00|29339|29319|29348.2|29328.2|29351|29331|29327.7|29307.7|664
1631013000000|2021-09-07 11:10:00|29348.1|29328.1|29351.9|29331.9|29352.7|29332.7|29344.1|29324.1|602
1631013300000|2021-09-07 11:15:00|29352.5|29332.5|29368|29348|29368.5|29348.5|29351.2|29331.2|626
1631013600000|2021-09-07 11:20:00|29367.7|29347.7|29378.2|29358.2|29390|29370|29362|29342|737
1631013900000|2021-09-07 11:25:00|29378.6|29358.6|29376.5|29356.5|29392.2|29372.2|29371.7|29351.7|667
1631014200000|2021-09-07 11:30:00|29375.5|29355.5|29387.7|29367.7|29392.5|29372.5|29374.3|29354.3|579
1631014500000|2021-09-07 11:35:00|29388.9|29368.9|29401.4|29381.4|29415.3|29394.2|29385.8|29365|717
1631014800000|2021-09-07 11:40:00|29401.3|29381.3|29392|29372|29408.8|29388.8|29378.5|29358.5|672
1631015100000|2021-09-07 11:45:00|29392.3|29372.3|29418.2|29398.2|29423.4|29403.4|29391.5|29371.5|728
1631015400000|2021-09-07 11:50:00|29418.5|29398.5|29423.1|29403.1|29428.2|29408.2|29417.2|29397.2|602
1631015700000|2021-09-07 11:55:00|29422.8|29402.8|29411.6|29391.6|29426.1|29406.1|29409.5|29389.5|649
1631016000000|2021-09-07 12:00:00|29410.4|29390.4|29398.8|29378.8|29417.1|29397.1|29393.8|29373.8|662
1631016300000|2021-09-07 12:05:00|29398.9|29378.9|29389.5|29369.5|29400.4|29380.4|29378.4|29358.4|638
1631016600000|2021-09-07 12:10:00|29387.7|29367.7|29404.1|29384.1|29409.3|29389.3|29387|29367|610
1631016900000|2021-09-07 12:15:00|29405|29385|29397.5|29377.5|29408.4|29388.4|29387.3|29367.3|602
1631017200000|2021-09-07 12:20:00|29397.9|29377.9|29367.7|29347.7|29400|29380|29365.8|29345.8|612
1631017500000|2021-09-07 12:25:00|29367.9|29347.9|29373.2|29353.2|29385|29365|29367.1|29347.1|561
1631017800000|2021-09-07 12:30:00|29373|29353|29377.6|29357.6|29382.9|29362.9|29373|29353|562
1631018100000|2021-09-07 12:35:00|29377.2|29357.2|29359.4|29339.4|29377.2|29357.2|29354.6|29334.6|674
1631018400000|2021-09-07 12:40:00|29359.2|29339.2|29360.7|29340.7|29369.7|29349.7|29357.8|29337.8|634
1631018700000|2021-09-07 12:45:00|29360.2|29340.2|29375.6|29355.6|29377.1|29357.1|29359.5|29339.5|589
1631019000000|2021-09-07 12:50:00|29375.5|29355.5|29388.5|29368.5|29401.9|29381.9|29373.1|29353.1|808
1631019300000|2021-09-07 12:55:00|29389|29369|29396.3|29376.3|29407|29387|29387.6|29367.6|776
1631019600000|2021-09-07 13:00:00|29396.2|29376.2|29403.7|29383.7|29419|29399|29392.6|29372.6|807
1631019900000|2021-09-07 13:05:00|29403.9|29383.9|29414.8|29394.8|29416.5|29396.5|29400.7|29380.7|649
1631020200000|2021-09-07 13:10:00|29414.4|29394.4|29424|29404|29426.9|29406.9|29413.1|29393.1|678
1631020500000|2021-09-07 13:15:00|29424.5|29404.5|29410|29390|29436.9|29416.9|29406|29386|757
1631020800000|2021-09-07 13:20:00|29409.8|29389.8|29433.2|29413.2|29436|29416|29402.1|29382.1|722
1631021100000|2021-09-07 13:25:00|29433.4|29413.4|29418.6|29398.6|29436|29416|29416.4|29396.4|658
1631021400000|2021-09-07 13:30:00|29418.7|29398.7|29405.1|29385.1|29435.7|29401.9|29392.8|29372.8|867
1631021700000|2021-09-07 13:35:00|29403.4|29383.4|29396.7|29376.7|29406.2|29386.2|29390.6|29370.6|712
1631022000000|2021-09-07 13:40:00|29398.1|29378.1|29420.6|29400.6|29425|29405|29388.3|29368.3|690
1631022300000|2021-09-07 13:45:00|29420.5|29400.5|29435.9|29415.9|29435.9|29415.9|29420.3|29400.3|666
1631022600000|2021-09-07 13:50:00|29434.7|29414.7|29420.9|29400.9|29437.3|29417.3|29416.8|29396.8|733
1631022900000|2021-09-07 13:55:00|29420.7|29400.7|29409.5|29389.5|29428.5|29408.5|29397.8|29377.8|687
1631023200000|2021-09-07 14:00:00|29409.8|29389.8|29424.8|29404.8|29428.1|29408.1|29406.2|29386.2|761
1631023500000|2021-09-07 14:05:00|29425.1|29405.1|29440.2|29420.2|29441.3|29421.3|29424.4|29404.4|815
1631023800000|2021-09-07 14:10:00|29440.4|29420.4|29450.4|29430.4|29455.1|29435.1|29435.4|29415.4|777
1631024100000|2021-09-07 14:15:00|29450.1|29430.1|29459.3|29439.3|29463.6|29443.6|29446.3|29426.3|788
1631024400000|2021-09-07 14:20:00|29459.4|29439.4|29450|29430|29468.9|29448.9|29446.4|29426.4|687
1631024700000|2021-09-07 14:25:00|29450.5|29430.5|29466|29446|29468.2|29448.2|29449.5|29429.5|615
1631025000000|2021-09-07 14:30:00|29466.1|29446.1|29456.7|29436.7|29475|29455|29456.2|29436.2|788
1631025300000|2021-09-07 14:35:00|29457.2|29437.2|29440|29420|29457.9|29437.9|29440|29420|697
1631025600000|2021-09-07 14:40:00|29440.4|29420.4|29424.4|29404.4|29443.2|29423.2|29412.3|29392.3|705
1631025900000|2021-09-07 14:45:00|29424.5|29404.5|29444.1|29424.1|29448.8|29428.8|29421.8|29401.8|695
1631026200000|2021-09-07 14:50:00|29444|29424|29458.5|29438.5|29458.9|29438.9|29441.1|29421.1|694
1631026500000|2021-09-07 14:55:00|29458.9|29438.9|29459.8|29439.8|29471.1|29451.1|29453|29433|709
1631026800000|2021-09-07 15:00:00|29460.1|29440.1|29458.1|29438.1|29469.4|29449.4|29457.1|29437.1|679
1631027100000|2021-09-07 15:05:00|29457.8|29437.8|29466.1|29446.1|29468.6|29448.6|29457.1|29437.1|516
1631027400000|2021-09-07 15:10:00|29466|29446|29478.1|29458.1|29479.1|29459.1|29463.6|29443.6|602
1631027700000|2021-09-07 15:15:00|29478.2|29458.2|29477.1|29457.1|29508.7|29470|29474.5|29450.7|615
1631028000000|2021-09-07 15:20:00|29477.5|29457.5|29479.5|29459.5|29480.7|29460.7|29473.6|29453.6|505
1631028300000|2021-09-07 15:25:00|29479.2|29459.2|29484.3|29464.3|29486.9|29466.9|29474.1|29454.1|629
1631028600000|2021-09-07 15:30:00|29483.7|29463.7|29478.4|29428.4|29487.8|29467.8|29461.9|29415.7|814
1631028900000|2021-09-07 15:35:00|29479.1|29429.1|29455.1|29435.1|29480|29442|29452.3|29417.7|839
1631029200000|2021-09-07 15:40:00|29454.4|29434.4|29445.7|29425.7|29472.6|29436.9|29441|29407.4|605
1631029500000|2021-09-07 15:45:00|29445.6|29425.6|29442.1|29422.1|29463.2|29427.5|29438.7|29403.5|646
1631029800000|2021-09-07 15:50:00|29441.9|29421.9|29451.7|29431.7|29453.6|29433.6|29441.8|29421.8|420
1631030100000|2021-09-07 15:55:00|29451.5|29431.5|29450|29430|29452.7|29432.7|29446.9|29426.9|457
1631030400000|2021-09-07 16:00:00|29449.6|29429.6|29453.4|29433.4|29454.6|29434.6|29446|29426|532
1631030700000|2021-09-07 16:05:00|29454.6|29434.6|29451.4|29431.4|29456.4|29436.4|29450.5|29430.5|465
1631031000000|2021-09-07 16:10:00|29451.5|29431.5|29456.2|29436.2|29462.3|29442.3|29451.3|29431.3|432
1631031300000|2021-09-07 16:15:00|29455.9|29435.9|29447|29427|29456.7|29436.7|29440.7|29420.7|506
1631031600000|2021-09-07 16:20:00|29447.1|29427.1|29443.4|29423.4|29448.6|29428.6|29442.5|29422.5|456
1631031900000|2021-09-07 16:25:00|29444|29424|29444.3|29424.3|29460.5|29426.8|29439.4|29406.4|527
1631032200000|2021-09-07 16:30:00|29443.9|29423.9|29440.8|29420.8|29461.9|29428.1|29435.2|29409.4|540
1631032500000|2021-09-07 16:35:00|29440.5|29420.5|29435.6|29415.6|29440.8|29420.8|29433.4|29413.4|483
1631032800000|2021-09-07 16:40:00|29435.3|29415.3|29431.5|29411.5|29443.2|29423.2|29431|29411|501
1631033100000|2021-09-07 16:45:00|29431.7|29411.7|29431.7|29411.7|29432.8|29412.8|29427.2|29407.2|424
1631033400000|2021-09-07 16:50:00|29431.8|29411.8|29433.6|29413.6|29435.8|29415.8|29431.2|29411.2|377
1631033700000|2021-09-07 16:55:00|29433.9|29413.9|29437|29417|29439.4|29419.4|29433.7|29413.7|411
1631034000000|2021-09-07 17:00:00|29436.4|29416.4|29425.5|29405.5|29439.3|29419.3|29424.6|29404.6|511
1631034300000|2021-09-07 17:05:00|29425.3|29405.3|29431.2|29411.2|29432|29412|29423.9|29403.9|443
1631034600000|2021-09-07 17:10:00|29431.1|29411.1|29425.1|29405.1|29432.2|29412.2|29423.6|29403.6|349
1631034900000|2021-09-07 17:15:00|29424.3|29404.3|29424.3|29404.3|29428.4|29408.4|29422.7|29402.7|419
1631035200000|2021-09-07 17:20:00|29423.8|29403.8|29428|29408|29430.8|29410.8|29421.9|29401.9|322
1631035500000|2021-09-07 17:25:00|29428.1|29408.1|29436.8|29416.8|29437.8|29417.8|29427|29407|420
1631035800000|2021-09-07 17:30:00|29436.7|29416.7|29436.5|29416.5|29438.7|29418.7|29434.3|29414.3|408
1631036100000|2021-09-07 17:35:00|29436.6|29416.6|29433.7|29413.7|29437.3|29417.3|29430.6|29410.6|347
1631036400000|2021-09-07 17:40:00|29434.1|29414.1|29423.1|29403.1|29437.6|29414.1|29421.5|29387.6|407
1631036700000|2021-09-07 17:45:00|29423.8|29403.8|29418.9|29398.9|29426.2|29406.2|29418.2|29398.2|401
1631037000000|2021-09-07 17:50:00|29419.2|29399.2|29405.7|29385.7|29419.6|29399.6|29399.5|29379.5|454
1631037300000|2021-09-07 17:55:00|29405.4|29385.4|29407.1|29387.1|29408.5|29388.5|29395.1|29375.1|462
1631037600000|2021-09-07 18:00:00|29408.5|29388.5|29404|29384|29408.6|29388.6|29398.5|29378.5|518
1631037900000|2021-09-07 18:05:00|29403.2|29383.2|29402.3|29382.3|29404.6|29384.6|29397.5|29377.5|469
1631038200000|2021-09-07 18:10:00|29402.4|29382.4|29401.2|29381.2|29404.5|29384.5|29398.3|29378.3|422
1631038500000|2021-09-07 18:15:00|29401|29381|29410.4|29390.4|29410.4|29390.4|29400.3|29380.3|399
1631038800000|2021-09-07 18:20:00|29410.2|29390.2|29406.3|29386.3|29410.4|29390.4|29405.1|29385.1|367
1631039100000|2021-09-07 18:25:00|29406|29386|29398.6|29378.6|29406.3|29386.3|29397.8|29377.8|410
1631039400000|2021-09-07 18:30:00|29398.7|29378.7|29398|29378|29401.5|29381.5|29397.2|29377.2|349
1631039700000|2021-09-07 18:35:00|29398.2|29378.2|29408.5|29388.5|29409.2|29389.2|29398.2|29378.2|392
1631040000000|2021-09-07 18:40:00|29408.9|29388.9|29405.4|29385.4|29411.3|29391.3|29404.8|29384.8|340
1631040300000|2021-09-07 18:45:00|29405.8|29385.8|29408|29388|29409.1|29389.1|29405.2|29385.2|282
1631040600000|2021-09-07 18:50:00|29407.6|29387.6|29411.6|29391.6|29412.2|29392.2|29407.3|29387.3|342
1631040900000|2021-09-07 18:55:00|29411.5|29391.5|29420.1|29400.1|29420.1|29400.1|29411.2|29391.2|429
1631041200000|2021-09-07 19:00:00|29419.6|29399.6|29422.9|29402.9|29425.5|29405.5|29419.2|29399.2|390
1631041500000|2021-09-07 19:05:00|29422.8|29402.8|29418.3|29398.3|29424|29404|29416.2|29396.2|345
1631041800000|2021-09-07 19:10:00|29418.2|29398.2|29419.2|29399.2|29423.3|29403.3|29417.7|29397.7|297
1631042100000|2021-09-07 19:15:00|29419.1|29399.1|29419.8|29399.8|29423.4|29403.4|29417.5|29397.5|345
1631042400000|2021-09-07 19:20:00|29419.9|29399.9|29420.4|29400.4|29423.2|29403.2|29418.3|29398.3|295
1631042700000|2021-09-07 19:25:00|29420|29400|29425.2|29405.2|29426.2|29406.2|29419.8|29399.8|338
1631043000000|2021-09-07 19:30:00|29425.4|29405.4|29427.2|29407.2|29428.9|29408.9|29423.9|29403.9|383
1631043300000|2021-09-07 19:35:00|29427.1|29407.1|29433.5|29413.5|29434.2|29414.2|29426.6|29406.6|388
1631043600000|2021-09-07 19:40:00|29433|29413|29439.1|29419.1|29460.4|29427.2|29431.6|29401.5|465
1631043900000|2021-09-07 19:45:00|29460.8|29410.8|29465.1|29415.1|29486.4|29443.4|29453.3|29403.3|911
1631044200000|2021-09-07 19:50:00|29462.1|29412.1|29462.4|29412.4|29486.2|29429.9|29442.8|29401.3|972
1631044500000|2021-09-07 19:55:00|29462.3|29412.3|29454.7|29404.7|29481.7|29439.8|29441.6|29398.1|1044
1631044800000|2021-09-07 20:00:00|29457.7|29407.7|29434|29414|29459|29423.3|29432.3|29390.8|835
1631045100000|2021-09-07 20:05:00|29434.4|29414.4|29431.4|29411.4|29451.1|29417|29428.3|29393.4|466
1631045400000|2021-09-07 20:10:00|29431.7|29411.7|29424.5|29404.5|29447|29413.5|29420.9|29385|522
1631045700000|2021-09-07 20:15:00|29424.1|29404.1|29441.8|29391.8|29441.8|29406.5|29421.1|29383.7|447
1631046000000|2021-09-07 20:20:00|29441.9|29391.9|29424.7|29404.7|29443.4|29407.5|29422.6|29386.8|454
1631046300000|2021-09-07 20:25:00|29425.3|29405.3|29438.3|29388.3|29444.4|29408.3|29420.9|29383.7|421
1631046600000|2021-09-07 20:30:00|29437|29387|29444.4|29394.4|29469.7|29411.3|29437|29387|638
1631046900000|2021-09-07 20:35:00|29444.3|29394.3|29447|29397|29450.2|29400.2|29443.8|29393.8|285
1631047200000|2021-09-07 20:40:00|29446.5|29396.5|29440.7|29390.7|29467.9|29406.9|29439.6|29389.6|490
1631047500000|2021-09-07 20:45:00|29441.6|29391.6|29448.5|29398.5|29464.2|29409.1|29440.6|29390.3|492
1631047800000|2021-09-07 20:50:00|29449.1|29399.1|29447.7|29397.7|29451.7|29401.7|29441.2|29390.4|456
1631048100000|2021-09-07 20:55:00|29446|29396|29459.8|29392.9|29461.7|29402.8|29443.4|29384.1|397
1631048400000|2021-09-07 21:00:00|29458.5|29391.3|29503|29391|29508|29396|29454|29372.1|80
1631048700000|2021-09-07 21:05:00|29495.5|29383.5|29492.2|29382.7|29512.6|29404|29471.3|29359.3|97
1631049000000|2021-09-07 21:10:00|29477.6|29365.6|29492.9|29380.9|29497.9|29400.3|29466.3|29354.3|180
1631049300000|2021-09-07 21:15:00|29492|29386.6|29483.3|29371.3|29495.5|29392|29463.1|29351.1|185
1631049600000|2021-09-07 21:20:00|29487.5|29375.5|29483.4|29377.5|29498.9|29386.9|29465.3|29353.3|242
1631049900000|2021-09-07 21:25:00|29489.3|29379.1|29496.8|29385.4|29498.7|29390.2|29465.3|29353.3|161
1631050200000|2021-09-07 21:30:00|29493.9|29385.7|29483.3|29371.3|29496.6|29391.3|29472|29360|360
1631050500000|2021-09-07 21:35:00|29479.6|29367.6|29485|29373|29500.4|29393.1|29466|29354|193
1631050800000|2021-09-07 21:40:00|29484.4|29372.4|29480.6|29368.6|29499.7|29394.2|29462.4|29350.4|150
1631051100000|2021-09-07 21:45:00|29481.9|29381.5|29479|29390.4|29502.4|29395.2|29466.8|29354.8|271
1631051400000|2021-09-07 21:50:00|29481.2|29382.9|29494.6|29382.6|29505.9|29393.9|29468.1|29356.1|198
1631051700000|2021-09-07 21:55:00|29493.1|29381.1|29482.2|29370.2|29503.7|29395.5|29467.4|29355.4|275
1631052000000|2021-09-07 22:00:00|29483.7|29371.7|29492.5|29380.5|29499.5|29396.6|29464.9|29354.8|397
1631052300000|2021-09-07 22:05:00|29491.5|29381|29481.8|29369.8|29500.6|29398.7|29466.8|29354.8|215
1631052600000|2021-09-07 22:10:00|29485.3|29373.3|29489.3|29384.5|29497.3|29397.1|29468.2|29356.2|292
1631052900000|2021-09-07 22:15:00|29481.4|29384.4|29477|29374.8|29490.9|29399.6|29466.8|29356.1|223
1631053200000|2021-09-07 22:20:00|29472.1|29376.6|29479.6|29391.5|29485.9|29399.1|29466.2|29361|284
1631053500000|2021-09-07 22:25:00|29478.6|29388|29472.8|29391.9|29482.4|29404.3|29469.8|29362.2|260
1631053800000|2021-09-07 22:30:00|29473.9|29390.8|29476.7|29390.7|29480.8|29406.9|29465.6|29366.5|253
1631054100000|2021-09-07 22:35:00|29477|29386.7|29473.6|29392.8|29486.1|29405.4|29468.4|29361.4|255
1631054400000|2021-09-07 22:40:00|29472.6|29393.6|29472.7|29392.6|29480.4|29404.2|29463|29383.9|211
1631054700000|2021-09-07 22:45:00|29472.9|29394.3|29449.9|29399.9|29476.9|29409.1|29449.9|29378|182
1631055000000|2021-09-07 22:50:00|29467.3|29398.6|29469.3|29384.3|29481.9|29408|29444.8|29356.9|235
1631055300000|2021-09-07 22:55:00|29466.6|29385.2|29465.6|29387.6|29477|29404.5|29446.5|29351.5|262
1631055600000|2021-09-07 23:00:00|29466.6|29388.9|29469.9|29392.5|29475.5|29407.9|29447.4|29376.6|262
1631055900000|2021-09-07 23:05:00|29471.2|29389.6|29472.4|29387.6|29479.2|29405.6|29454.6|29379.2|264
1631056200000|2021-09-07 23:10:00|29470.2|29390.1|29460.2|29397.3|29477.8|29406|29459.3|29381.9|249
1631056500000|2021-09-07 23:15:00|29469.7|29398.9|29469.2|29397.5|29479|29411.4|29453.8|29380.3|196
1631056800000|2021-09-07 23:20:00|29461.7|29397.6|29466.8|29397.7|29478.2|29407.2|29448.8|29377.1|189
1631057100000|2021-09-07 23:25:00|29469.4|29396.5|29472|29392.5|29479.1|29411|29446.7|29375.1|229
1631057400000|2021-09-07 23:30:00|29470|29394.8|29470.4|29403.7|29476.9|29412.3|29449.1|29386.3|175
1631057700000|2021-09-07 23:35:00|29469.8|29404.2|29468.4|29398.9|29481|29414.1|29455|29382|167
1631058000000|2021-09-07 23:40:00|29464.5|29404.9|29461.5|29402.3|29480.5|29409.6|29451.1|29379.6|275
1631058300000|2021-09-07 23:45:00|29459.7|29404.2|29454.7|29404.7|29476.2|29414.5|29454.7|29384.2|190
1631058600000|2021-09-07 23:50:00|29467.8|29406.1|29469.6|29394|29478.3|29413.6|29456.3|29385.7|240
1631058900000|2021-09-07 23:55:00|29464.8|29397.5|29452.7|29388.1|29471.3|29411|29439.6|29370|298
1631059200000|2021-09-08 00:00:00|29461.9|29383.2|29460.5|29407.7|29477|29414.3|29453.1|29367.9|458
1631059500000|2021-09-08 00:05:00|29462.5|29403.5|29463|29407.2|29467.9|29415.9|29454.1|29395.7|322
1631059800000|2021-09-08 00:10:00|29462.5|29404.4|29460.2|29410.2|29468.2|29417.2|29456.4|29397.6|313
1631060100000|2021-09-08 00:15:00|29461.4|29411.4|29463.8|29411.2|29465.6|29415|29455.5|29399|287
1631060400000|2021-09-08 00:20:00|29463.9|29413.9|29458.3|29404.8|29464.7|29414.3|29455.1|29399.5|264
1631060700000|2021-09-08 00:25:00|29459.2|29403.9|29459.6|29409.1|29464.6|29414.6|29453.2|29399.5|241
1631061000000|2021-09-08 00:30:00|29459.3|29409.3|29454.9|29404.9|29461|29411|29450.6|29397.3|252
1631061300000|2021-09-08 00:35:00|29454.8|29404.8|29452.8|29402.8|29456.5|29406.5|29447.4|29395.2|282
1631061600000|2021-09-08 00:40:00|29452.3|29402.3|29446.2|29396.2|29455.8|29405.8|29445.2|29393.9|238
1631061900000|2021-09-08 00:45:00|29446.7|29396.7|29445.3|29395.3|29450.7|29400.7|29442.6|29392.2|297
1631062200000|2021-09-08 00:50:00|29445.9|29395.9|29433.6|29381.6|29450.2|29400.2|29426.8|29365.3|397
1631062500000|2021-09-08 00:55:00|29434.4|29377.3|29430.6|29380.6|29439.4|29385.3|29425.9|29368.3|335
1631062800000|2021-09-08 01:00:00|29431.1|29381.1|29435.5|29385.5|29437|29387|29425.9|29375.3|343
1631063100000|2021-09-08 01:05:00|29435.1|29385.1|29435.9|29385.9|29438|29388|29427.2|29376|316
1631063400000|2021-09-08 01:10:00|29433.9|29383.9|29432.8|29382.8|29437.7|29387.7|29427.5|29374.3|286
1631063700000|2021-09-08 01:15:00|29433|29383|29430.4|29380.4|29439.1|29389.1|29426.8|29374.5|381
1631064000000|2021-09-08 01:20:00|29430|29380|29426.4|29376.4|29436.4|29386.4|29425.2|29374.8|273
1631064300000|2021-09-08 01:25:00|29429.3|29379.3|29434.1|29384.1|29438.6|29388.6|29425.5|29368.4|294
1631064600000|2021-09-08 01:30:00|29434.5|29384.5|29432.8|29382.8|29436.3|29386.3|29426.1|29376.1|324
1631064900000|2021-09-08 01:35:00|29433|29383|29426.9|29376.9|29435.1|29385.1|29425.2|29375.2|296
1631065200000|2021-09-08 01:40:00|29426.6|29376.6|29421.3|29371.3|29428.9|29378.9|29418.4|29368.4|308
1631065500000|2021-09-08 01:45:00|29421.2|29371.2|29420.8|29370.8|29428.1|29378.1|29416.7|29360.1|286
1631065800000|2021-09-08 01:50:00|29422.6|29372.6|29428.5|29378.5|29432.9|29382.9|29416.5|29366.5|292
1631066100000|2021-09-08 01:55:00|29428.4|29378.4|29429.1|29379.1|29433|29383|29422.8|29371|326
1631066400000|2021-09-08 02:00:00|29428.7|29378.7|29427.4|29377.4|29432.2|29382.2|29423|29373|343
1631066700000|2021-09-08 02:05:00|29427.7|29377.7|29434.9|29384.9|29436.6|29386.6|29426.9|29376.2|329
1631067000000|2021-09-08 02:10:00|29436.1|29386.1|29429.5|29379.5|29436.3|29386.3|29427.2|29377.2|291
1631067300000|2021-09-08 02:15:00|29429.7|29379.7|29427.3|29377.3|29433.3|29383.3|29424.3|29374.3|285
1631067600000|2021-09-08 02:20:00|29427.1|29377.1|29428.8|29378.8|29436.3|29386.3|29423.5|29371.7|332
1631067900000|2021-09-08 02:25:00|29426.6|29376.6|29430.1|29380.1|29436.2|29386.2|29422.8|29368.3|253
1631068200000|2021-09-08 02:30:00|29430.6|29380.6|29431.1|29381.1|29435.5|29385.5|29427.2|29377.2|281
1631068500000|2021-09-08 02:35:00|29432.8|29382.8|29430.5|29380.5|29436.6|29386.6|29427.5|29377.5|273
1631068800000|2021-09-08 02:40:00|29433|29383|29430.2|29380.2|29434.2|29384.2|29425|29375|266
1631069100000|2021-09-08 02:45:00|29430.5|29380.5|29429.9|29379.9|29433.5|29383.5|29423.5|29373.5|305
1631069400000|2021-09-08 02:50:00|29428.8|29378.8|29434.6|29384.6|29436.3|29386.3|29423.5|29368.5|275
1631069700000|2021-09-08 02:55:00|29434.7|29384.7|29436.8|29386.8|29438.4|29388.4|29427.5|29377.5|328
1631070000000|2021-09-08 03:00:00|29437.3|29387.3|29430.3|29380.3|29438.6|29388.6|29427.8|29376.8|271
1631070300000|2021-09-08 03:05:00|29431.7|29381.7|29432.5|29382.5|29437.2|29387.2|29428.7|29378.7|260
1631070600000|2021-09-08 03:10:00|29435.7|29385.7|29434.4|29384.4|29438.6|29388.6|29428.6|29377.2|338
1631070900000|2021-09-08 03:15:00|29435|29385|29439|29389|29444.3|29394.3|29430.9|29380.9|373
1631071200000|2021-09-08 03:20:00|29439.8|29389.8|29444|29394|29449.3|29399.3|29436.5|29386|373
1631071500000|2021-09-08 03:25:00|29443.5|29393.5|29445.4|29395.4|29448.3|29398.3|29438.2|29388.2|301
1631071800000|2021-09-08 03:30:00|29445.6|29395.6|29443.8|29393.8|29446.9|29396.9|29437.7|29387.7|329
1631072100000|2021-09-08 03:35:00|29443.3|29393.3|29449.3|29399.3|29449.9|29399.9|29439|29385.2|385
1631072400000|2021-09-08 03:40:00|29449.5|29399.5|29449.9|29399.9|29450.9|29400.9|29441.2|29391.2|328
1631072700000|2021-09-08 03:45:00|29450|29400|29443.6|29393.6|29450.3|29400.3|29439|29389|311
1631073000000|2021-09-08 03:50:00|29444.5|29394.5|29441.9|29391.9|29447.9|29397.9|29436.7|29386|255
1631073300000|2021-09-08 03:55:00|29444|29394|29444.9|29394.9|29448.1|29398.1|29437.2|29384.4|297
1631073600000|2021-09-08 04:00:00|29444.7|29394.7|29444|29394|29447.5|29397.5|29438.5|29386.7|299
1631073900000|2021-09-08 04:05:00|29444.6|29394.6|29442.9|29392.9|29447.9|29397.9|29435.6|29382.1|298
1631074200000|2021-09-08 04:10:00|29443.4|29393.4|29442.9|29392.9|29446.1|29396.1|29435.8|29385.8|274
1631074500000|2021-09-08 04:15:00|29442.5|29392.5|29446.9|29396.9|29448.1|29398.1|29436.8|29384.5|281
1631074800000|2021-09-08 04:20:00|29445.2|29395.2|29442.5|29392.5|29447.9|29397.9|29438.6|29384.5|290
1631075100000|2021-09-08 04:25:00|29443.2|29393.2|29443.1|29393.1|29448.7|29398.7|29437.7|29387.7|241
1631075400000|2021-09-08 04:30:00|29446|29396|29442.5|29392.5|29448.5|29398.5|29439.5|29384.5|250
1631075700000|2021-09-08 04:35:00|29444.2|29394.2|29443.3|29393.3|29446.8|29396.6|29437.9|29387.9|320
1631076000000|2021-09-08 04:40:00|29443.2|29393.2|29440.9|29390.9|29446.6|29396.6|29437.9|29387.9|278
1631076300000|2021-09-08 04:45:00|29441.2|29391.2|29444.5|29394.5|29448.9|29398.9|29437.9|29387.9|337
1631076600000|2021-09-08 04:50:00|29438.9|29388.9|29443.1|29393.1|29451.5|29398.3|29438.2|29387.8|292
1631076900000|2021-09-08 04:55:00|29443.9|29393.9|29439.3|29389.3|29448.7|29398.7|29438.8|29388.8|363
1631077200000|2021-09-08 05:00:00|29436.4|29386.4|29441.2|29391.2|29445.4|29395.4|29435.9|29385.9|414
1631077500000|2021-09-08 05:05:00|29441.9|29391.9|29462.6|29412.6|29463.8|29413.8|29438.8|29388.8|424
1631077800000|2021-09-08 05:10:00|29462.3|29412.3|29464.2|29414.2|29466.8|29416.8|29456.2|29406.2|328
1631078100000|2021-09-08 05:15:00|29464.6|29414.6|29464.4|29414.4|29465.9|29415.9|29459.5|29409.5|357
1631078400000|2021-09-08 05:20:00|29463.4|29413.4|29463.1|29413.1|29465.5|29415.5|29457.9|29407.9|409
1631078700000|2021-09-08 05:25:00|29463.4|29413.4|29460.4|29410.4|29463.9|29413.9|29457.6|29407.6|382
1631079000000|2021-09-08 05:30:00|29460.7|29410.7|29476|29426|29476.7|29426.7|29458.5|29408.5|406
1631079300000|2021-09-08 05:35:00|29474.9|29424.9|29476.3|29426.3|29478.2|29428.2|29473.8|29423.8|376
1631079600000|2021-09-08 05:40:00|29474.4|29424.4|29476.5|29426.5|29480.9|29441.8|29461.8|29424|361
1631079900000|2021-09-08 05:45:00|29475.9|29425.9|29481.4|29431.4|29484.2|29434.2|29474.3|29424.3|341
1631080200000|2021-09-08 05:50:00|29481.7|29431.7|29486.6|29436.6|29489.9|29439.9|29478.4|29428.4|376
1631080500000|2021-09-08 05:55:00|29486.7|29436.7|29483.6|29433.6|29494.9|29444.9|29480.5|29430.5|410
1631080800000|2021-09-08 06:00:00|29482.2|29432.2|29478|29428|29496.2|29461.6|29464|29426|630
1631081100000|2021-09-08 06:05:00|29478.1|29428.1|29474.7|29424.7|29488.4|29451.5|29459.8|29422.3|590
1631081400000|2021-09-08 06:10:00|29476.2|29426.2|29493.1|29443.1|29496.7|29460.2|29464.2|29424.1|548
1631081700000|2021-09-08 06:15:00|29492.6|29442.6|29495|29445|29499.1|29462.8|29478.5|29438.6|623
1631082000000|2021-09-08 06:20:00|29495.3|29445.3|29509.2|29459.2|29511.1|29473.9|29482.4|29443.7|580
1631082300000|2021-09-08 06:25:00|29509.4|29459.4|29507.6|29457.6|29511.8|29477.6|29487.8|29452.1|547
1631082600000|2021-09-08 06:30:00|29507.5|29457.5|29497.9|29477.9|29509.3|29489.3|29484.3|29456.4|669
1631082900000|2021-09-08 06:35:00|29498.4|29478.4|29502.5|29482.5|29507.5|29487.5|29497.6|29477.6|577
1631083200000|2021-09-08 06:40:00|29502.9|29482.9|29494|29474|29505.1|29485.1|29492.1|29472.1|554
1631083500000|2021-09-08 06:45:00|29493.7|29473.7|29499.8|29479.8|29502.1|29482.1|29490.5|29470.5|473
1631083800000|2021-09-08 06:50:00|29500.3|29480.3|29473.6|29453.6|29502.2|29482.2|29468.1|29432|558
1631084100000|2021-09-08 06:55:00|29474.2|29454.2|29494.3|29444.3|29497.8|29459.4|29467.8|29433.9|611
1631084400000|2021-09-08 07:00:00|29493.8|29443.8|29444.8|29424.8|29498|29461.4|29439.8|29406.6|791
1631084700000|2021-09-08 07:05:00|29444.9|29424.9|29431.1|29411.1|29445.4|29425.4|29418.3|29398.3|765
1631085000000|2021-09-08 07:10:00|29429.5|29409.5|29444.7|29424.7|29471.4|29440.9|29425.3|29405.3|789
1631085300000|2021-09-08 07:15:00|29445.8|29425.8|29480.7|29430.7|29481|29452.2|29436.1|29405.9|800
1631085600000|2021-09-08 07:20:00|29480.3|29430.3|29471.3|29451.3|29485.3|29456.8|29455.2|29429.8|732
1631085900000|2021-09-08 07:25:00|29472|29452|29465.1|29445.1|29477.4|29457.4|29458.7|29438.7|721
1631086200000|2021-09-08 07:30:00|29464.6|29444.6|29447.7|29427.7|29468.9|29448.9|29445.1|29425.1|664
1631086500000|2021-09-08 07:35:00|29448.3|29428.3|29443.3|29423.3|29454.6|29434.6|29441.1|29421.1|738
1631086800000|2021-09-08 07:40:00|29443|29423|29467.8|29447.8|29468.7|29448.7|29426|29406|717
1631087100000|2021-09-08 07:45:00|29467.3|29447.3|29482.5|29462.5|29483.9|29463.9|29458.7|29438.7|695
1631087400000|2021-09-08 07:50:00|29482.2|29462.2|29478.3|29458.3|29484.8|29464.8|29473.4|29453.4|664
1631087700000|2021-09-08 07:55:00|29477.9|29457.9|29492.9|29472.9|29492.9|29472.9|29477.5|29457.5|580
1631088000000|2021-09-08 08:00:00|29492.7|29472.7|29495.4|29475.4|29501.9|29481.9|29489.1|29469.1|759
1631088300000|2021-09-08 08:05:00|29495.8|29475.8|29504.2|29484.2|29505.5|29485.5|29495.2|29475.2|716
1631088600000|2021-09-08 08:10:00|29503.8|29483.8|29516.8|29496.8|29522.5|29502.5|29503.8|29483.8|877
1631088900000|2021-09-08 08:15:00|29517|29497|29516|29496|29522|29502|29513.2|29493.2|750
1631089200000|2021-09-08 08:20:00|29515.9|29495.9|29540.5|29520.5|29542.2|29522.2|29515.9|29495.9|824
1631089500000|2021-09-08 08:25:00|29540.7|29520.7|29554.1|29534.1|29557.1|29537.1|29538.4|29518.4|747
1631089800000|2021-09-08 08:30:00|29553.6|29533.6|29566|29546|29567.3|29547.3|29545.5|29525.5|731
1631090100000|2021-09-08 08:35:00|29565.8|29545.8|29559.8|29539.8|29583.2|29563.2|29559|29539|703
1631090400000|2021-09-08 08:40:00|29558.8|29538.8|29571.3|29551.3|29572.2|29552.2|29552.1|29532.1|691
1631090700000|2021-09-08 08:45:00|29569.8|29549.8|29608.3|29588.3|29617.9|29597.9|29569.8|29549.8|772
1631091000000|2021-09-08 08:50:00|29608.2|29588.2|29612|29592|29616.3|29596.3|29602.2|29582.2|642
1631091300000|2021-09-08 08:55:00|29611.7|29591.7|29599.8|29579.8|29628.2|29608.2|29597.8|29577.8|716
1631091600000|2021-09-08 09:00:00|29599.4|29579.4|29588.7|29568.7|29601.1|29581.1|29578.2|29558.2|636
1631091900000|2021-09-08 09:05:00|29588.5|29568.5|29593.8|29573.8|29595.2|29575.2|29587.6|29567.6|523
1631092200000|2021-09-08 09:10:00|29593.6|29573.6|29589.8|29569.8|29600.5|29580.5|29587.7|29567.7|750
1631092500000|2021-09-08 09:15:00|29589.7|29569.7|29589.6|29569.6|29594.9|29574.9|29578.3|29558.3|659
1631092800000|2021-09-08 09:20:00|29589.3|29569.3|29587.2|29567.2|29593.6|29573.6|29585.9|29565.9|603
1631093100000|2021-09-08 09:25:00|29586.7|29566.7|29581.8|29561.8|29586.7|29566.7|29577.5|29557.5|506
1631093400000|2021-09-08 09:30:00|29581.7|29561.7|29585.6|29565.6|29591.6|29571.6|29580.9|29560.9|602
1631093700000|2021-09-08 09:35:00|29586.1|29566.1|29584.8|29564.8|29591.8|29571.8|29579.3|29559.3|615
1631094000000|2021-09-08 09:40:00|29584.9|29564.9|29569.4|29549.4|29589.9|29569.9|29567.6|29547.6|636
1631094300000|2021-09-08 09:45:00|29569.6|29549.6|29573.2|29553.2|29576.4|29556.4|29564.8|29544.8|564
1631094600000|2021-09-08 09:50:00|29573.3|29553.3|29584.2|29564.2|29586.7|29566.7|29571.6|29551.6|573
1631094900000|2021-09-08 09:55:00|29583.9|29563.9|29590.3|29570.3|29595.8|29575.8|29583.2|29563.2|637
1631095200000|2021-09-08 10:00:00|29590|29570|29584.4|29564.4|29600.5|29576.5|29574.9|29547.8|716
1631095500000|2021-09-08 10:05:00|29584.7|29564.7|29591.2|29571.2|29603.5|29574.2|29581.3|29549.5|610
1631095800000|2021-09-08 10:10:00|29591.3|29571.3|29589.5|29569.5|29592.4|29572.4|29584.1|29564.1|667
1631096100000|2021-09-08 10:15:00|29589|29569|29585.9|29565.9|29591.4|29571.4|29580.9|29560.9|559
1631096400000|2021-09-08 10:20:00|29585.4|29565.4|29573.7|29553.7|29590.3|29570.3|29571.9|29551.9|639
1631096700000|2021-09-08 10:25:00|29573.4|29553.4|29564.9|29544.9|29574.1|29554.1|29563.7|29543.7|598
1631097000000|2021-09-08 10:30:00|29564.5|29544.5|29572.7|29552.7|29579|29559|29561|29541|614
1631097300000|2021-09-08 10:35:00|29573.3|29553.3|29571.5|29551.5|29578.6|29558.6|29568.4|29548.4|588
1631097600000|2021-09-08 10:40:00|29571.8|29551.8|29570.5|29550.5|29576.1|29556.1|29569.2|29549.2|556
1631097900000|2021-09-08 10:45:00|29570.4|29550.4|29580.4|29560.4|29583.6|29563.6|29568.3|29548.3|554
1631098200000|2021-09-08 10:50:00|29581.6|29561.6|29578.8|29558.8|29585.1|29565.1|29578.3|29558.3|564
1631098500000|2021-09-08 10:55:00|29578.7|29558.7|29574.7|29554.7|29581.2|29561.2|29574.6|29554.6|556
1631098800000|2021-09-08 11:00:00|29573.6|29553.6|29570.2|29550.2|29579.2|29559.2|29566.3|29546.3|499
1631099100000|2021-09-08 11:05:00|29570.4|29550.4|29574.1|29554.1|29576.4|29556.4|29566.5|29546.5|458
1631099400000|2021-09-08 11:10:00|29573.5|29553.5|29568.2|29548.2|29578.6|29558.6|29567.6|29547.6|531
1631099700000|2021-09-08 11:15:00|29567.7|29547.7|29576.2|29556.2|29577.3|29557.3|29567.6|29547.6|568
1631100000000|2021-09-08 11:20:00|29575.9|29555.9|29573.4|29553.4|29577.7|29557.7|29569.2|29549.2|586
1631100300000|2021-09-08 11:25:00|29573.5|29553.5|29594.6|29574.6|29596|29576|29569.2|29549.2|592
1631100600000|2021-09-08 11:30:00|29594.5|29574.5|29615.3|29595.3|29619.2|29599.2|29593.2|29573.2|591
1631100900000|2021-09-08 11:35:00|29614.8|29594.8|29606.8|29586.8|29615.6|29595.6|29603.5|29583.5|626
1631101200000|2021-09-08 11:40:00|29606.4|29586.4|29622.3|29602.3|29624.5|29604.5|29603.5|29583.5|573
1631101500000|2021-09-08 11:45:00|29622.2|29602.2|29617.2|29597.2|29628.6|29608.6|29615.9|29595.9|563
1631101800000|2021-09-08 11:50:00|29617.5|29597.5|29614.2|29594.2|29617.5|29597.5|29609.3|29589.3|588
1631102100000|2021-09-08 11:55:00|29613.7|29593.7|29619.8|29599.8|29635.7|29615.7|29613.7|29593.7|783
1631102400000|2021-09-08 12:00:00|29619.9|29599.9|29608.9|29588.9|29624.1|29604.1|29601.5|29581.5|613
1631102700000|2021-09-08 12:05:00|29609.3|29589.3|29628.4|29608.4|29630.4|29610.4|29608.9|29588.9|581
1631103000000|2021-09-08 12:10:00|29628|29608|29619.2|29599.2|29629.6|29609.6|29614.3|29594.3|624
1631103300000|2021-09-08 12:15:00|29618.1|29598.1|29641|29621|29658.2|29638.2|29618.1|29598.1|737
1631103600000|2021-09-08 12:20:00|29640.7|29620.7|29633.4|29613.4|29644.9|29624.9|29632.7|29612.7|681
1631103900000|2021-09-08 12:25:00|29633.7|29613.7|29629.2|29609.2|29639.3|29619.3|29628.1|29608.1|638
1631104200000|2021-09-08 12:30:00|29629.5|29609.5|29633.5|29613.5|29634.7|29614.7|29624.5|29604.5|674
1631104500000|2021-09-08 12:35:00|29633.4|29613.4|29627.3|29607.3|29638.1|29618.1|29625.3|29605.3|541
1631104800000|2021-09-08 12:40:00|29627.5|29607.5|29637.7|29617.7|29651.6|29631.6|29626|29606|642
1631105100000|2021-09-08 12:45:00|29637.8|29617.8|29618.5|29598.5|29639.9|29619.9|29616.1|29596.1|566
1631105400000|2021-09-08 12:50:00|29618.4|29598.4|29633.1|29613.1|29640.3|29620.3|29618.2|29598.2|665
1631105700000|2021-09-08 12:55:00|29633.2|29613.2|29630.2|29610.2|29634.1|29614.1|29618.3|29598.3|703
1631106000000|2021-09-08 13:00:00|29630.6|29610.6|29647.7|29627.7|29662.5|29642.5|29626|29606|598
1631106300000|2021-09-08 13:05:00|29647.8|29627.8|29667.7|29647.7|29670.9|29650.9|29646.8|29626.8|681
1631106600000|2021-09-08 13:10:00|29667.9|29647.9|29662.5|29642.5|29670.2|29650.2|29655.7|29635.7|691
1631106900000|2021-09-08 13:15:00|29662.7|29642.7|29667.3|29647.3|29673.7|29653.7|29662.2|29642.2|712
1631107200000|2021-09-08 13:20:00|29667.4|29647.4|29675.6|29655.6|29677.2|29657.2|29666.9|29646.9|587
1631107500000|2021-09-08 13:25:00|29674.9|29654.9|29680.2|29660.2|29693.1|29673.1|29672.7|29652.7|730
1631107800000|2021-09-08 13:30:00|29680|29660|29679.9|29659.9|29682.1|29661.7|29656.4|29631.3|800
1631108100000|2021-09-08 13:35:00|29679.7|29659.7|29673.2|29653.2|29683.6|29663.6|29669.7|29649.7|731
1631108400000|2021-09-08 13:40:00|29673.1|29653.1|29664.5|29644.5|29677.9|29657.9|29639.7|29619.7|887
1631108700000|2021-09-08 13:45:00|29666.6|29646.6|29618|29598|29666.6|29646.6|29614.2|29594.2|993
1631109000000|2021-09-08 13:50:00|29617.3|29597.3|29592.9|29572.9|29629.6|29602.4|29582|29562|880
1631109300000|2021-09-08 13:55:00|29592.8|29572.8|29568.7|29548.7|29592.8|29572.8|29566.9|29546.9|783
1631109600000|2021-09-08 14:00:00|29568.6|29548.6|29565.7|29545.7|29581.4|29561.4|29563.9|29543.9|908
1631109900000|2021-09-08 14:05:00|29566.6|29546.6|29554.5|29534.5|29584.8|29564.8|29543|29523|805
1631110200000|2021-09-08 14:10:00|29554.4|29534.4|29558.5|29538.5|29566.8|29546.8|29552|29532|723
1631110500000|2021-09-08 14:15:00|29559.3|29539.3|29556.9|29536.9|29561.5|29541.5|29553.6|29533.6|625
1631110800000|2021-09-08 14:20:00|29556.6|29536.6|29573.1|29553.1|29578.3|29558.3|29556.6|29536.6|768
1631111100000|2021-09-08 14:25:00|29573|29553|29602.4|29582.4|29603.6|29583.6|29565.7|29545.7|825
1631111400000|2021-09-08 14:30:00|29602.8|29582.8|29614.6|29594.6|29624.8|29599.5|29598.6|29574.2|884
1631111700000|2021-09-08 14:35:00|29614.8|29594.8|29619.7|29599.7|29644.2|29609.4|29610.8|29578.6|782
1631112000000|2021-09-08 14:40:00|29619.4|29599.4|29637.9|29617.9|29648.8|29618.9|29615.3|29584.4|831
1631112300000|2021-09-08 14:45:00|29637.6|29617.6|29630.7|29610.7|29649.6|29623.8|29622.7|29597.9|848
1631112600000|2021-09-08 14:50:00|29630.5|29610.5|29649.4|29629.4|29668.7|29642.6|29628.4|29608.4|839
1631112900000|2021-09-08 14:55:00|29649.3|29629.3|29625|29605|29650.8|29630.8|29621.8|29601.8|798
1631113200000|2021-09-08 15:00:00|29626.3|29606.3|29617|29597|29630.5|29610.5|29614.6|29594.6|806
1631113500000|2021-09-08 15:05:00|29617.1|29597.1|29627|29607|29630.3|29610.3|29615.7|29595.7|605
1631113800000|2021-09-08 15:10:00|29626.4|29606.4|29627.9|29607.9|29628.3|29608.3|29622.1|29602.1|586
1631114100000|2021-09-08 15:15:00|29628.1|29608.1|29620.3|29600.3|29630.2|29610.2|29616.7|29596.7|542
1631114400000|2021-09-08 15:20:00|29620.1|29600.1|29620.8|29600.8|29625.3|29605.3|29613.9|29593.9|598
1631114700000|2021-09-08 15:25:00|29620.5|29600.5|29616.9|29596.9|29620.7|29600.7|29613.4|29593.4|508
1631115000000|2021-09-08 15:30:00|29617.3|29597.3|29615.3|29595.3|29632.3|29601.7|29603.5|29575|577
1631115300000|2021-09-08 15:35:00|29615.9|29595.9|29616.4|29596.4|29619.7|29599.7|29612.4|29592.4|509
1631115600000|2021-09-08 15:40:00|29616.2|29596.2|29625.2|29605.2|29627.2|29607.2|29616.2|29596.2|479
1631115900000|2021-09-08 15:45:00|29625.3|29605.3|29620.8|29600.8|29635.2|29605.9|29613.5|29571.7|641
1631116200000|2021-09-08 15:50:00|29621.3|29601.3|29621|29601|29622.5|29602.5|29610.7|29590.7|616
1631116500000|2021-09-08 15:55:00|29620.5|29600.5|29617.9|29597.9|29625.2|29605.2|29616.5|29596.5|583
1631116800000|2021-09-08 16:00:00|29618|29598|29621.6|29601.6|29639.4|29606.1|29616|29589.4|656
1631117100000|2021-09-08 16:05:00|29621.8|29601.8|29610.1|29590.1|29622.4|29602.4|29609.7|29589.7|532
1631117400000|2021-09-08 16:10:00|29610.4|29590.4|29604.6|29584.6|29612.1|29592.1|29597.6|29577.6|535
1631117700000|2021-09-08 16:15:00|29604.8|29584.8|29598.2|29578.2|29607|29587|29597.6|29577.6|523
1631118000000|2021-09-08 16:20:00|29598|29578|29598.2|29578.2|29602.7|29582.7|29593.4|29573.4|548
1631118300000|2021-09-08 16:25:00|29598.1|29578.1|29593.5|29573.5|29601.8|29581.8|29591|29571|447
1631118600000|2021-09-08 16:30:00|29593.1|29573.1|29605|29585|29605.9|29585.9|29593.1|29573.1|555
1631118900000|2021-09-08 16:35:00|29604.9|29584.9|29604.5|29584.5|29606.7|29586.7|29602.4|29582.4|464
1631119200000|2021-09-08 16:40:00|29603.8|29583.8|29607.7|29587.7|29608.5|29588.5|29602.4|29582.4|408
1631119500000|2021-09-08 16:45:00|29608.1|29588.1|29610.6|29590.6|29612|29592|29606.1|29586.1|408
1631119800000|2021-09-08 16:50:00|29610.2|29590.2|29612.2|29592.2|29614.4|29594.4|29608.6|29588.6|471
1631120100000|2021-09-08 16:55:00|29612.7|29592.7|29619.4|29599.4|29620|29600|29610.2|29590.2|474
1631120400000|2021-09-08 17:00:00|29619.9|29599.9|29615.1|29595.1|29626.7|29606.7|29609.5|29589.5|695
1631120700000|2021-09-08 17:05:00|29614.8|29594.8|29620.7|29600.7|29620.7|29600.7|29609.1|29589.1|619
1631121000000|2021-09-08 17:10:00|29620.4|29600.4|29613.1|29593.1|29621.3|29601.3|29609.8|29589.8|598
1631121300000|2021-09-08 17:15:00|29613|29593|29612.5|29592.5|29619|29599|29611.8|29591.8|569
1631121600000|2021-09-08 17:20:00|29612.6|29592.6|29607.8|29587.8|29613|29593|29602.9|29582.9|537
1631121900000|2021-09-08 17:25:00|29607.5|29587.5|29605.2|29585.2|29610.4|29590.4|29604.4|29584.4|484
1631122200000|2021-09-08 17:30:00|29605.3|29585.3|29606.6|29586.6|29607.9|29587.9|29603.5|29583.5|426
1631122500000|2021-09-08 17:35:00|29606.5|29586.5|29604.8|29584.8|29606.6|29586.6|29602.3|29582.3|434
1631122800000|2021-09-08 17:40:00|29604.9|29584.9|29602.2|29582.2|29607.5|29587.5|29601.1|29581.1|453
1631123100000|2021-09-08 17:45:00|29602.7|29582.7|29602.1|29582.1|29604.4|29584.4|29599.2|29579.2|461
1631123400000|2021-09-08 17:50:00|29602.2|29582.2|29605.4|29585.4|29606.6|29586.6|29599.8|29579.8|454
1631123700000|2021-09-08 17:55:00|29605|29585|29602|29582|29607.5|29587.5|29595.7|29575.7|401
1631124000000|2021-09-08 18:00:00|29601.8|29581.8|29594.1|29574.1|29603.5|29583.5|29592.7|29572.7|495
1631124300000|2021-09-08 18:05:00|29593.7|29573.7|29601.3|29581.3|29602.8|29582.8|29592.2|29572.2|423
1631124600000|2021-09-08 18:10:00|29601.1|29581.1|29595.7|29575.7|29603|29583|29594.5|29574.5|438
1631124900000|2021-09-08 18:15:00|29595.5|29575.5|29591.6|29571.6|29595.5|29575.5|29590.4|29570.4|392
1631125200000|2021-09-08 18:20:00|29591.3|29571.3|29594.5|29574.5|29595.1|29575.1|29589.5|29569.5|354
1631125500000|2021-09-08 18:25:00|29594.4|29574.4|29592.8|29572.8|29596.2|29576.2|29592.1|29572.1|323
1631125800000|2021-09-08 18:30:00|29593.1|29573.1|29591|29571|29593.1|29573.1|29589.5|29569.5|364
1631126100000|2021-09-08 18:35:00|29590.8|29570.8|29590.4|29570.4|29591.5|29571.5|29588.6|29568.6|317
1631126400000|2021-09-08 18:40:00|29590.3|29570.3|29592.8|29572.8|29594|29574|29589.7|29569.7|307
1631126700000|2021-09-08 18:45:00|29593.4|29573.4|29592.8|29572.8|29596.4|29576.4|29589.8|29569.8|386
1631127000000|2021-09-08 18:50:00|29592.7|29572.7|29599.7|29579.7|29601.1|29581.1|29591.5|29571.5|442
1631127300000|2021-09-08 18:55:00|29599.9|29579.9|29605|29585|29605.4|29585.4|29598.5|29578.5|388
1631127600000|2021-09-08 19:00:00|29604.7|29584.7|29611.1|29591.1|29611.1|29591.1|29602.7|29582.7|485
1631127900000|2021-09-08 19:05:00|29611.3|29591.3|29606.5|29586.5|29611.3|29591.3|29605.6|29585.6|382
1631128200000|2021-09-08 19:10:00|29606.4|29586.4|29606.1|29586.1|29608.1|29588.1|29604.5|29584.5|381
1631128500000|2021-09-08 19:15:00|29606.2|29586.2|29607|29587|29611.1|29591.1|29606|29586|328
1631128800000|2021-09-08 19:20:00|29607.1|29587.1|29606.5|29586.5|29608.2|29588.2|29605.3|29585.3|298
1631129100000|2021-09-08 19:25:00|29606.6|29586.6|29607|29587|29609.8|29589.8|29605.4|29585.4|348
1631129400000|2021-09-08 19:30:00|29606.9|29586.9|29606.5|29586.5|29607.6|29587.6|29604.7|29584.7|313
1631129700000|2021-09-08 19:35:00|29607|29587|29610.2|29590.2|29611.2|29591.2|29606.4|29586.4|353
1631130000000|2021-09-08 19:40:00|29610.4|29590.4|29612.8|29592.8|29614.1|29594.1|29609.3|29589.3|379
1631130300000|2021-09-08 19:45:00|29613.4|29593.4|29631.8|29611.8|29632.1|29612.1|29613|29593|428
1631130600000|2021-09-08 19:50:00|29631.4|29611.4|29634.1|29614.1|29635.2|29615.2|29628.1|29608.1|353
1631130900000|2021-09-08 19:55:00|29633.8|29613.8|29638.4|29618.4|29639|29619|29632.8|29612.8|338
1631131200000|2021-09-08 20:00:00|29638.6|29618.6|29656.4|29606.4|29660|29623.6|29634.9|29605.1|416
1631131500000|2021-09-08 20:05:00|29655.1|29605.1|29656.9|29606.9|29658.3|29623.5|29638.8|29603.6|252
1631131800000|2021-09-08 20:10:00|29657.2|29607.2|29635.6|29615.6|29657.4|29621.9|29634.5|29600.7|233
1631132100000|2021-09-08 20:15:00|29634.8|29614.8|29644.6|29594.6|29650.6|29615.8|29630|29593.9|214
1631132400000|2021-09-08 20:20:00|29644.3|29594.3|29646|29596|29649.1|29608.6|29627.2|29591.5|455
1631132700000|2021-09-08 20:25:00|29646.1|29596.1|29642.8|29592.8|29648.8|29611.5|29622.5|29589.5|422
1631133000000|2021-09-08 20:30:00|29644.2|29594.2|29650.7|29600.7|29652.5|29615.7|29628.6|29593.9|305
1631133300000|2021-09-08 20:35:00|29651|29601|29651.2|29601.2|29653.2|29616|29632.6|29596.9|310
1631133600000|2021-09-08 20:40:00|29650.7|29600.7|29651.2|29601.2|29654.5|29604.5|29645.8|29595.8|439
1631133900000|2021-09-08 20:45:00|29651.4|29601.4|29645|29595|29653.8|29601.4|29637.7|29568.7|601
1631134200000|2021-09-08 20:50:00|29644.9|29594.9|29647.9|29597.9|29652.8|29602.1|29643.9|29593.1|262
1631134500000|2021-09-08 20:55:00|29649.2|29599.2|29661.5|29596.2|29663.7|29604.8|29644.4|29585.3|343
1631134800000|2021-09-08 21:00:00|29661.3|29596|29662.1|29554.1|29677|29596|29661.3|29553.3|77
1631135100000|2021-09-08 21:05:00|29657.1|29545.1|29655.8|29543.8|29676.4|29564.4|29645|29543.5|134
1631135400000|2021-09-08 21:10:00|29670.9|29558.9|29664.3|29552.3|29671.9|29559.9|29653.4|29541.4|183
1631135700000|2021-09-08 21:15:00|29667|29555.6|29650.4|29560.7|29676.5|29564.5|29646.8|29546.9|138
1631136000000|2021-09-08 21:20:00|29660.5|29554.5|29657.8|29545.8|29671|29561.2|29644.8|29543.8|154
1631136300000|2021-09-08 21:25:00|29657.1|29545.1|29644.2|29562.6|29666.2|29563.8|29638.7|29541.7|161
1631136600000|2021-09-08 21:30:00|29653|29562.9|29661.9|29552.4|29661.9|29566.4|29636.8|29544.7|221
1631136900000|2021-09-08 21:35:00|29657.3|29554.9|29651.7|29562.4|29664.4|29566|29637.4|29542.9|158
1631137200000|2021-09-08 21:40:00|29649.2|29563|29653.5|29557.5|29664.4|29565.4|29639|29542.3|150
1631137500000|2021-09-08 21:45:00|29654.3|29556.3|29639.2|29565.1|29663.3|29565.3|29638.7|29542.7|128
1631137800000|2021-09-08 21:50:00|29639|29564.9|29648.9|29551.9|29663.5|29566.8|29636.7|29541.5|175
1631138100000|2021-09-08 21:55:00|29645.8|29555.6|29642.2|29550.8|29664.8|29567.3|29634.3|29543.2|183
1631138400000|2021-09-08 22:00:00|29643.9|29553.7|29644.9|29557.9|29652.4|29565.7|29629.3|29542.2|373
1631138700000|2021-09-08 22:05:00|29643.8|29558.4|29642.8|29567|29655.3|29568.7|29635.4|29550.1|182
1631139000000|2021-09-08 22:10:00|29644.9|29562.8|29639.7|29564.1|29654.8|29571|29628.6|29558.6|163
1631139300000|2021-09-08 22:15:00|29641.5|29564.9|29630.9|29564.5|29648|29571.3|29627.6|29559|156
1631139600000|2021-09-08 22:20:00|29631|29562.5|29635.2|29566|29646.6|29576.3|29627.4|29557.5|252
1631139900000|2021-09-08 22:25:00|29633.8|29564.5|29642.1|29567.4|29646.9|29575.5|29627.4|29562.1|201
1631140200000|2021-09-08 22:30:00|29637.8|29571.2|29635.5|29569.6|29648.4|29578.5|29630.5|29560.4|384
1631140500000|2021-09-08 22:35:00|29634.9|29569.5|29630.1|29569.8|29646.5|29579.3|29628.4|29564.8|172
1631140800000|2021-09-08 22:40:00|29630.8|29565.3|29636.2|29569|29651.2|29577.3|29627.6|29556.5|161
1631141100000|2021-09-08 22:45:00|29636|29570.1|29628.5|29569.8|29654|29577.1|29623.4|29557.1|214
1631141400000|2021-09-08 22:50:00|29627.3|29569.4|29637.1|29572|29648|29574.3|29623.3|29558|188
1631141700000|2021-09-08 22:55:00|29638|29570.2|29627.7|29576|29642.7|29576.6|29622.5|29559.2|225
1631142000000|2021-09-08 23:00:00|29630.4|29576.2|29629.4|29576.6|29639.6|29579.9|29627.1|29567.3|226
1631142300000|2021-09-08 23:05:00|29627.8|29577.8|29627.4|29577|29632.5|29579.2|29626.2|29567.5|193
1631142600000|2021-09-08 23:10:00|29627.5|29576.9|29630|29575.9|29635.7|29580.1|29626.8|29566.4|221
1631142900000|2021-09-08 23:15:00|29632.3|29576|29631.5|29572.7|29635.3|29579.5|29626.9|29569.7|236
1631143200000|2021-09-08 23:20:00|29632.2|29571.9|29629.9|29577.7|29636|29585.8|29627.2|29568.7|186
1631143500000|2021-09-08 23:25:00|29629.2|29578|29634.1|29567.1|29635.3|29581.5|29627.8|29566.4|186
1631143800000|2021-09-08 23:30:00|29632.5|29569.1|29631.8|29575|29634.2|29582.1|29628.2|29566.3|228
1631144100000|2021-09-08 23:35:00|29633|29572.3|29629.9|29574.4|29636|29582.6|29628|29566.2|178
1631144400000|2021-09-08 23:40:00|29629.7|29574.8|29630|29575.5|29636|29582.4|29627.2|29565|156
1631144700000|2021-09-08 23:45:00|29628.5|29575.6|29630.5|29575|29633.1|29582.2|29626.3|29562.2|213
1631145000000|2021-09-08 23:50:00|29630.8|29574.6|29627.3|29575.2|29633|29579.7|29626.5|29570.1|225
1631145300000|2021-09-08 23:55:00|29628.4|29573.9|29626|29573.4|29632.3|29580.9|29625.5|29568.3|219
1631145600000|2021-09-09 00:00:00|29626.1|29573.7|29635.8|29585.8|29640.8|29588.9|29624.7|29569|475
1631145900000|2021-09-09 00:05:00|29635.9|29585.9|29638|29588|29641.6|29589.9|29634.6|29581.7|342
1631146200000|2021-09-09 00:10:00|29637.9|29587.9|29640.1|29590.1|29641.8|29591.8|29636.8|29586.8|292
1631146500000|2021-09-09 00:15:00|29640|29590|29640.7|29590.7|29642.2|29592.2|29635.1|29585.1|322
1631146800000|2021-09-09 00:20:00|29638.7|29588.7|29637.3|29587.3|29641.5|29591.5|29634.2|29584.2|322
1631147100000|2021-09-09 00:25:00|29637|29587|29635.3|29585.3|29638.9|29588.9|29632.6|29582.6|315
1631147400000|2021-09-09 00:30:00|29634.6|29584.6|29639.2|29589.2|29639.7|29589.7|29634.6|29584.6|323
1631147700000|2021-09-09 00:35:00|29638.5|29588.5|29644.5|29594.5|29644.5|29594.5|29638.5|29588.5|278
1631148000000|2021-09-09 00:40:00|29644.2|29594.2|29646.3|29596.3|29647.5|29597.5|29640.5|29590.5|326
1631148300000|2021-09-09 00:45:00|29646|29596|29648.1|29598.1|29649.4|29599.4|29643.4|29593.4|317
1631148600000|2021-09-09 00:50:00|29648.3|29598.3|29650.5|29600.5|29651.8|29601.8|29646.2|29596.2|426
1631148900000|2021-09-09 00:55:00|29650.3|29600.3|29656.8|29606.8|29657.4|29607.4|29645.3|29595.3|373
1631149200000|2021-09-09 01:00:00|29656.6|29606.6|29657.8|29607.8|29661.4|29611.4|29653.4|29603.4|351
1631149500000|2021-09-09 01:05:00|29658.1|29608.1|29660.3|29610.3|29661|29611|29655.9|29605.9|333
1631149800000|2021-09-09 01:10:00|29660.6|29610.6|29659.9|29609.9|29662.3|29612.3|29654.8|29604.8|286
1631150100000|2021-09-09 01:15:00|29659.8|29609.8|29655|29605|29662.5|29612.5|29651.8|29601.8|363
1631150400000|2021-09-09 01:20:00|29654.9|29604.9|29654.7|29604.7|29658|29608|29649.9|29599.9|307
1631150700000|2021-09-09 01:25:00|29654.8|29604.8|29655.3|29605.3|29656.8|29606.8|29652.6|29602.6|241
1631151000000|2021-09-09 01:30:00|29655.1|29605.1|29654.1|29604.1|29658.2|29608.2|29653.4|29603.4|302
1631151300000|2021-09-09 01:35:00|29656|29606|29653.9|29603.9|29656.2|29606.2|29649.2|29599.2|354
1631151600000|2021-09-09 01:40:00|29654.2|29604.2|29650.9|29600.9|29656|29606|29650|29600|382
1631151900000|2021-09-09 01:45:00|29650.1|29600.1|29646.6|29596.6|29650.9|29600.9|29645|29595|401
1631152200000|2021-09-09 01:50:00|29646.8|29596.8|29644.1|29594.1|29649.1|29599.1|29643.6|29593.6|299
1631152500000|2021-09-09 01:55:00|29644.2|29594.2|29641.6|29591.6|29646.8|29596.8|29640.9|29590.9|303
1631152800000|2021-09-09 02:00:00|29641.8|29591.8|29637.2|29587.2|29643.2|29593.2|29634.3|29584.3|319
1631153100000|2021-09-09 02:05:00|29636.8|29586.8|29634.9|29584.9|29639|29589|29633.4|29583.4|266
1631153400000|2021-09-09 02:10:00|29633.7|29583.7|29633.9|29583.9|29638.1|29588.1|29632.1|29582.1|302
1631153700000|2021-09-09 02:15:00|29634.1|29584.1|29633.6|29583.6|29636|29586|29632.1|29582.1|238
1631154000000|2021-09-09 02:20:00|29633.5|29583.5|29632.8|29582.8|29634.8|29584.8|29629.7|29579.7|255
1631154300000|2021-09-09 02:25:00|29633.1|29583.1|29634|29584|29635.8|29585.8|29632.2|29582.2|174
1631154600000|2021-09-09 02:30:00|29635.9|29585.9|29632.5|29582.5|29636.3|29586.3|29629.9|29579.9|221
1631154900000|2021-09-09 02:35:00|29632.4|29582.4|29632.5|29582.5|29634.7|29584.7|29629.5|29579.5|243
1631155200000|2021-09-09 02:40:00|29632.8|29582.8|29638.6|29588.6|29640.7|29590.7|29632.4|29582.4|274
1631155500000|2021-09-09 02:45:00|29638.7|29588.7|29637.7|29587.7|29640.5|29590.5|29633.4|29583.4|253
1631155800000|2021-09-09 02:50:00|29637.4|29587.4|29636.7|29586.7|29637.4|29587.4|29631.9|29581.9|310
1631156100000|2021-09-09 02:55:00|29636.5|29586.5|29630.7|29580.7|29637.3|29587.3|29628.5|29578.5|343
1631156400000|2021-09-09 03:00:00|29630.5|29580.5|29632.9|29582.9|29635.7|29585.7|29629.5|29579.5|283
1631156700000|2021-09-09 03:05:00|29633.2|29583.2|29635.4|29585.4|29637.4|29587.4|29629.6|29579.6|258
1631157000000|2021-09-09 03:10:00|29634.2|29584.2|29639.6|29589.6|29640.6|29590.6|29630.7|29580.7|282
1631157300000|2021-09-09 03:15:00|29639.9|29589.9|29638.7|29588.7|29642.5|29592.5|29637.3|29587.3|284
1631157600000|2021-09-09 03:20:00|29638.6|29588.6|29640.5|29590.5|29642.5|29592.5|29634.4|29584.4|382
1631157900000|2021-09-09 03:25:00|29640.4|29590.4|29640.2|29590.2|29642.3|29592.3|29637.9|29587.9|253
1631158200000|2021-09-09 03:30:00|29640|29590|29642.9|29592.9|29644|29594|29638|29588|263
1631158500000|2021-09-09 03:35:00|29642.8|29592.8|29643.1|29593.1|29646|29596|29639.9|29589.9|250
1631158800000|2021-09-09 03:40:00|29642.5|29592.5|29645.9|29595.9|29648.6|29598.6|29642.5|29592.5|282
1631159100000|2021-09-09 03:45:00|29644.5|29594.5|29645.3|29595.3|29650.5|29600.5|29643.2|29593.2|276
1631159400000|2021-09-09 03:50:00|29645.4|29595.4|29647.7|29597.7|29649.3|29599.3|29642|29592|209
1631159700000|2021-09-09 03:55:00|29647|29597|29649.5|29599.5|29651.2|29601.2|29645.2|29595.2|202
1631160000000|2021-09-09 04:00:00|29647.5|29597.5|29649.4|29599.4|29651.2|29601.2|29646.6|29596.6|221
1631160300000|2021-09-09 04:05:00|29649.2|29599.2|29650.6|29600.6|29651.5|29601.5|29646.4|29596.4|193
1631160600000|2021-09-09 04:10:00|29652.4|29602.4|29656.3|29606.3|29656.9|29606.9|29649.7|29599.7|366
1631160900000|2021-09-09 04:15:00|29654.8|29604.8|29657.9|29607.9|29659.5|29609.5|29653.3|29603.3|231
1631161200000|2021-09-09 04:20:00|29657.8|29607.8|29660.8|29610.8|29661.2|29611.2|29656.1|29606.1|265
1631161500000|2021-09-09 04:25:00|29658.4|29608.4|29658.7|29608.7|29661.1|29611.1|29656.2|29606.2|293
1631161800000|2021-09-09 04:30:00|29659.1|29609.1|29662.3|29612.3|29664.1|29614.1|29657.4|29607.4|238
1631162100000|2021-09-09 04:35:00|29661.7|29611.7|29662.5|29612.5|29668.6|29618.6|29661.4|29611.4|281
1631162400000|2021-09-09 04:40:00|29662.2|29612.2|29662.5|29612.5|29665.7|29615.7|29660.7|29610.7|269
1631162700000|2021-09-09 04:45:00|29662.2|29612.2|29669.1|29619.1|29669.8|29619.8|29660.6|29610.6|365
1631163000000|2021-09-09 04:50:00|29669|29619|29666.9|29616.9|29670.9|29620.9|29664.6|29614.6|266
1631163300000|2021-09-09 04:55:00|29666.8|29616.8|29663.3|29613.3|29668|29628|29648|29611.4|316
1631163600000|2021-09-09 05:00:00|29663.5|29613.5|29668.6|29618.6|29669.5|29635|29648.5|29612.4|319
1631163900000|2021-09-09 05:05:00|29668.5|29618.5|29673.7|29623.7|29675.4|29635.3|29649.9|29614.1|311
1631164200000|2021-09-09 05:10:00|29672.8|29622.8|29670.9|29620.9|29673.9|29623.9|29669.3|29619.3|256
1631164500000|2021-09-09 05:15:00|29670.7|29620.7|29673.9|29623.9|29676.4|29626.4|29670.7|29620.7|248
1631164800000|2021-09-09 05:20:00|29673.8|29623.8|29673.5|29623.5|29676.3|29640.3|29659|29621.7|244
1631165100000|2021-09-09 05:25:00|29672.4|29622.4|29673.5|29623.5|29675.5|29625.5|29671.2|29621.2|223
1631165400000|2021-09-09 05:30:00|29673.1|29623.1|29674.3|29624.3|29675.8|29625.8|29671|29621|335
1631165700000|2021-09-09 05:35:00|29659.4|29639.4|29659.9|29609.9|29673.5|29640.5|29650.7|29607.5|406
1631166000000|2021-09-09 05:40:00|29659.8|29609.8|29664|29614|29665.4|29629.8|29648.5|29609.7|297
1631166300000|2021-09-09 05:45:00|29664.7|29614.7|29647.7|29597.7|29668.7|29618.7|29644.8|29594.8|400
1631166600000|2021-09-09 05:50:00|29647.8|29597.8|29651.9|29601.9|29653.6|29603.6|29647.4|29597.4|320
1631166900000|2021-09-09 05:55:00|29652.1|29602.1|29651.6|29601.6|29656.9|29606.9|29642.9|29592.9|412
1631167200000|2021-09-09 06:00:00|29650.2|29600.2|29642.4|29592.4|29652.5|29612.6|29627.9|29591.8|600
1631167500000|2021-09-09 06:05:00|29642|29592|29620.6|29600.6|29644.4|29607.9|29618.4|29582.9|473
1631167800000|2021-09-09 06:10:00|29620.7|29600.7|29622.2|29602.2|29639.5|29610.2|29620.7|29586.8|473
1631168100000|2021-09-09 06:15:00|29622.7|29602.7|29614|29594|29630.6|29603.7|29610.1|29577.6|457
1631168400000|2021-09-09 06:20:00|29613.9|29593.9|29610.4|29590.4|29627.7|29595.3|29608.5|29577.1|376
1631168700000|2021-09-09 06:25:00|29609.9|29589.9|29612.2|29592.2|29613.9|29593.9|29607.2|29587.2|415
1631169000000|2021-09-09 06:30:00|29612.1|29592.1|29611.1|29591.1|29615|29595|29608|29588|399
1631169300000|2021-09-09 06:35:00|29611.7|29591.7|29606.6|29586.6|29611.7|29591.7|29605.2|29585.2|412
1631169600000|2021-09-09 06:40:00|29606.4|29586.4|29608.6|29588.6|29609.5|29589.5|29604.3|29584.3|512
1631169900000|2021-09-09 06:45:00|29608.9|29588.9|29613.5|29593.5|29615.1|29595.1|29607.6|29587.6|470
1631170200000|2021-09-09 06:50:00|29613.9|29593.9|29614.2|29594.2|29614.7|29594.7|29606.2|29586.2|436
1631170500000|2021-09-09 06:55:00|29614.4|29594.4|29622.9|29602.9|29624.1|29604.1|29610.4|29590.4|527
1631170800000|2021-09-09 07:00:00|29623|29603|29629.9|29609.9|29636|29616|29620.9|29600.9|649
1631171100000|2021-09-09 07:05:00|29630.3|29610.3|29647.3|29627.3|29652.3|29632.3|29629|29609|677
1631171400000|2021-09-09 07:10:00|29646.7|29626.7|29655.1|29635.1|29658.9|29638.9|29643.7|29623.7|571
1631171700000|2021-09-09 07:15:00|29652.8|29632.8|29666|29646|29668.9|29648.9|29643.6|29623.6|760
1631172000000|2021-09-09 07:20:00|29666.2|29646.2|29664.3|29644.3|29678.2|29658.2|29657.6|29637.6|693
1631172300000|2021-09-09 07:25:00|29664.2|29644.2|29679.7|29659.7|29680.2|29660.2|29653.7|29633.7|817
1631172600000|2021-09-09 07:30:00|29679.4|29659.4|29676|29656|29689.7|29669.7|29675.4|29655.4|500
1631172900000|2021-09-09 07:35:00|29675.4|29655.4|29664.7|29644.7|29677.6|29657.6|29659.4|29639.4|573
1631173200000|2021-09-09 07:40:00|29663.8|29643.8|29663.9|29643.9|29672.9|29652.9|29660.2|29640.2|650
1631173500000|2021-09-09 07:45:00|29663.6|29643.6|29675.3|29655.3|29676.8|29656.8|29660.8|29640.8|683
1631173800000|2021-09-09 07:50:00|29675|29655|29666.2|29646.2|29679.5|29659.5|29661.6|29641.6|807
1631174100000|2021-09-09 07:55:00|29666.3|29646.3|29681.6|29661.6|29681.7|29661.7|29666.1|29646.1|692
1631174400000|2021-09-09 08:00:00|29681.4|29661.4|29683.3|29663.3|29692.9|29672.9|29675.8|29655.8|714
1631174700000|2021-09-09 08:05:00|29683.4|29663.4|29694.1|29674.1|29705.2|29685.2|29682.6|29662.6|688
1631175000000|2021-09-09 08:10:00|29694.3|29674.3|29670.8|29650.8|29694.4|29674.4|29669|29649|673
1631175300000|2021-09-09 08:15:00|29670.7|29650.7|29678.4|29658.4|29678.9|29658.9|29670.1|29650.1|597
1631175600000|2021-09-09 08:20:00|29678.5|29658.5|29676|29656|29684.4|29664.4|29675.9|29655.9|650
1631175900000|2021-09-09 08:25:00|29676.4|29656.4|29686.5|29666.5|29688.3|29668.3|29674|29654|646
1631176200000|2021-09-09 08:30:00|29685.7|29665.7|29692.3|29672.3|29700.9|29680.9|29682.4|29662.4|734
1631176500000|2021-09-09 08:35:00|29691.6|29671.6|29695.6|29675.6|29699.7|29679.7|29687.4|29667.4|644
1631176800000|2021-09-09 08:40:00|29695.8|29675.8|29686|29666|29695.8|29675.8|29682.1|29662.1|571
1631177100000|2021-09-09 08:45:00|29686.5|29666.5|29687.1|29667.1|29691.9|29671.9|29685.6|29665.6|524
1631177400000|2021-09-09 08:50:00|29686.7|29666.7|29683|29663|29688.4|29668.4|29677.5|29657.5|458
1631177700000|2021-09-09 08:55:00|29683.1|29663.1|29701.7|29681.7|29706.4|29686.4|29681.6|29661.6|661
1631178000000|2021-09-09 09:00:00|29702.5|29682.5|29704.9|29684.9|29710.5|29690.5|29700.9|29680.9|626
1631178300000|2021-09-09 09:05:00|29705.3|29685.3|29702.7|29682.7|29709.4|29689.4|29702.1|29682.1|623
1631178600000|2021-09-09 09:10:00|29702.8|29682.8|29707.5|29687.5|29712.4|29692.4|29702.8|29682.8|612
1631178900000|2021-09-09 09:15:00|29707.6|29687.6|29694|29674|29711.5|29691.5|29693|29673|536
1631179200000|2021-09-09 09:20:00|29694.4|29674.4|29699.4|29679.4|29699.7|29679.7|29693.3|29673.3|512
1631179500000|2021-09-09 09:25:00|29699.2|29679.2|29697.1|29677.1|29702.5|29682.5|29695.8|29675.8|545
1631179800000|2021-09-09 09:30:00|29697.4|29677.4|29684.6|29664.6|29698.4|29678.4|29683.5|29663.5|655
1631180100000|2021-09-09 09:35:00|29685.1|29665.1|29662.2|29642.2|29685.1|29665.1|29658.3|29638.3|672
1631180400000|2021-09-09 09:40:00|29661.8|29641.8|29669.2|29649.2|29670.7|29650.7|29661.4|29641.4|592
1631180700000|2021-09-09 09:45:00|29666.4|29646.4|29673|29653|29678.7|29658.7|29664.1|29644.1|626
1631181000000|2021-09-09 09:50:00|29672.8|29652.8|29673.2|29653.2|29677.8|29657.8|29668.6|29648.6|657
1631181300000|2021-09-09 09:55:00|29673.7|29653.7|29667.1|29647.1|29674.2|29654.2|29666.7|29646.7|602
1631181600000|2021-09-09 10:00:00|29667.7|29647.7|29667|29647|29671.5|29651.5|29665.7|29645.7|475
1631181900000|2021-09-09 10:05:00|29666.9|29646.9|29659.4|29639.4|29669.9|29649.9|29655.2|29635.2|571
1631182200000|2021-09-09 10:10:00|29659.5|29639.5|29655.7|29635.7|29668.1|29648.1|29655.2|29635.2|492
1631182500000|2021-09-09 10:15:00|29655.8|29635.8|29647.7|29627.7|29657.5|29637.5|29645.6|29625.6|479
1631182800000|2021-09-09 10:20:00|29647.3|29627.3|29656.1|29636.1|29657.1|29637.1|29646.2|29626.2|485
1631183100000|2021-09-09 10:25:00|29657.1|29637.1|29662.7|29642.7|29663.8|29643.8|29650.5|29630.5|577
1631183400000|2021-09-09 10:30:00|29662.8|29642.8|29661.6|29641.6|29670.8|29650.8|29657|29637|616
1631183700000|2021-09-09 10:35:00|29662.1|29642.1|29665|29645|29666.5|29646.5|29659.5|29639.5|507
1631184000000|2021-09-09 10:40:00|29665.2|29645.2|29666.3|29646.3|29668.4|29648.4|29662.7|29642.7|464
1631184300000|2021-09-09 10:45:00|29666.6|29646.6|29671.8|29651.8|29675|29655|29665.3|29645.3|453
1631184600000|2021-09-09 10:50:00|29672.1|29652.1|29678.1|29658.1|29679.1|29659.1|29670.1|29650.1|518
1631184900000|2021-09-09 10:55:00|29678|29658|29667.2|29647.2|29678|29658|29667.2|29647.2|611
1631185200000|2021-09-09 11:00:00|29668.3|29648.3|29664.6|29644.6|29674.9|29654.9|29660.2|29640.2|696
1631185500000|2021-09-09 11:05:00|29664.7|29644.7|29660.2|29640.2|29665.9|29645.9|29659.2|29639.2|493
1631185800000|2021-09-09 11:10:00|29660.3|29640.3|29645.9|29625.9|29662.8|29642.8|29641.3|29621.3|478
1631186100000|2021-09-09 11:15:00|29645.5|29625.5|29662.6|29642.6|29662.6|29642.6|29645.4|29625.4|575
1631186400000|2021-09-09 11:20:00|29660.7|29640.7|29667.9|29647.9|29670.4|29650.4|29659.4|29639.4|613
1631186700000|2021-09-09 11:25:00|29667.8|29647.8|29664.6|29644.6|29669.1|29649.1|29663.5|29643.5|537
1631187000000|2021-09-09 11:30:00|29665.2|29645.2|29666.3|29646.3|29672.7|29652.7|29663|29643|563
1631187300000|2021-09-09 11:35:00|29666.2|29646.2|29666.7|29646.7|29671.7|29651.7|29666.2|29646.2|496
1631187600000|2021-09-09 11:40:00|29666.6|29646.6|29680.7|29635.9|29691.4|29656.3|29663.5|29609.1|598
1631187900000|2021-09-09 11:45:00|29682.5|29636.5|29698.4|29678.4|29706.6|29683.2|29663.4|29613.4|1042
1631188200000|2021-09-09 11:50:00|29697.3|29677.3|29661.2|29641.2|29699.9|29677.7|29657.5|29624.3|881
1631188500000|2021-09-09 11:55:00|29660|29640|29639.9|29619.9|29676.3|29642.3|29637.2|29604.4|873
1631188800000|2021-09-09 12:00:00|29640.3|29620.3|29645.3|29625.3|29663.3|29630.4|29638.2|29607.8|814
1631189100000|2021-09-09 12:05:00|29646.1|29626.1|29651.1|29631.1|29656.9|29636.9|29636.3|29616.3|802
1631189400000|2021-09-09 12:10:00|29651.2|29631.2|29653.4|29633.4|29659.8|29637.5|29641.4|29609|686
1631189700000|2021-09-09 12:15:00|29652.5|29632.5|29656.5|29636.5|29659.7|29639.7|29648.5|29628.5|725
1631190000000|2021-09-09 12:20:00|29657|29637|29659.8|29639.8|29660.2|29640.2|29651|29631|723
1631190300000|2021-09-09 12:25:00|29659.6|29639.6|29693.5|29643.5|29694.2|29660.2|29658.3|29638.3|689
1631190600000|2021-09-09 12:30:00|29692.6|29642.6|29684.1|29664.1|29705|29671.6|29677.5|29639.5|813
1631190900000|2021-09-09 12:35:00|29682.4|29662.4|29721.1|29701.1|29740.3|29712.2|29680.8|29660.8|789
1631191200000|2021-09-09 12:40:00|29721.4|29701.4|29734|29714|29734.5|29714.5|29696.4|29659.1|890
1631191500000|2021-09-09 12:45:00|29733.6|29713.6|29724.7|29704.7|29760.8|29740.8|29719.4|29699.4|914
1631191800000|2021-09-09 12:50:00|29723.9|29703.9|29719.2|29699.2|29731.9|29711.9|29709.1|29689.1|896
1631192100000|2021-09-09 12:55:00|29719.3|29699.3|29704.1|29684.1|29728.7|29708.7|29700.5|29680.5|853
1631192400000|2021-09-09 13:00:00|29703.6|29683.6|29734.3|29714.3|29743.2|29723.2|29697.5|29677.5|819
1631192700000|2021-09-09 13:05:00|29733.7|29713.7|29679.9|29659.9|29735.9|29715.9|29677|29657|893
1631193000000|2021-09-09 13:10:00|29679.7|29659.7|29686.5|29666.5|29693.5|29673.5|29666.9|29628.9|908
1631193300000|2021-09-09 13:15:00|29687.7|29667.7|29702.1|29682.1|29710.6|29690.6|29686.2|29666.2|730
1631193600000|2021-09-09 13:20:00|29701.7|29681.7|29692.2|29672.2|29705.1|29685.1|29690.3|29670.3|747
1631193900000|2021-09-09 13:25:00|29692.1|29672.1|29684|29664|29694.7|29674.7|29678.9|29658.9|759
1631194200000|2021-09-09 13:30:00|29684.1|29664.1|29715.1|29695.1|29717.3|29697.3|29683.3|29663.3|901
1631194500000|2021-09-09 13:35:00|29715|29695|29705.9|29685.9|29715.4|29695.4|29695.6|29675.6|822
1631194800000|2021-09-09 13:40:00|29705.5|29685.5|29713.5|29693.5|29714.7|29694.7|29695.8|29675.8|837
1631195100000|2021-09-09 13:45:00|29713|29693|29740|29720|29740.5|29720.5|29705.5|29671.7|875
1631195400000|2021-09-09 13:50:00|29739.7|29719.7|29740.5|29720.5|29754.6|29725.3|29727.1|29686|815
1631195700000|2021-09-09 13:55:00|29741.5|29721.5|29733.5|29713.5|29741.8|29721.8|29720.7|29686.6|932
1631196000000|2021-09-09 14:00:00|29734|29714|29750.5|29730.5|29755.5|29733.8|29721.5|29686.8|921
1631196300000|2021-09-09 14:05:00|29750.3|29730.3|29735.6|29715.6|29761.2|29741.2|29725.6|29687.6|845
1631196600000|2021-09-09 14:10:00|29735.5|29715.5|29735.2|29715.2|29746|29726|29716.7|29682.9|788
1631196900000|2021-09-09 14:15:00|29735.1|29715.1|29736|29716|29769.4|29741.2|29726.5|29694.2|853
1631197200000|2021-09-09 14:20:00|29735.7|29715.7|29743.2|29723.2|29754.2|29734.2|29734.9|29714.9|726
1631197500000|2021-09-09 14:25:00|29743|29723|29743.4|29723.4|29746.4|29726.4|29732.3|29712.3|763
1631197800000|2021-09-09 14:30:00|29743.5|29723.5|29751.1|29731.1|29756.9|29736.9|29742.9|29722.9|870
1631198100000|2021-09-09 14:35:00|29751.7|29731.7|29737.6|29717.6|29753.4|29733.4|29733.6|29713.6|834
1631198400000|2021-09-09 14:40:00|29736.9|29716.9|29750.1|29730.1|29753.2|29733.2|29734.7|29714.7|811
1631198700000|2021-09-09 14:45:00|29750.3|29730.3|29732.7|29712.7|29751.6|29731.6|29727|29707|809
1631199000000|2021-09-09 14:50:00|29732.6|29712.6|29723.2|29703.2|29739|29719|29716.5|29696.5|870
1631199300000|2021-09-09 14:55:00|29723.1|29703.1|29700.8|29680.8|29730.4|29710.4|29696.8|29676.8|878
1631199600000|2021-09-09 15:00:00|29699.4|29679.4|29701.6|29681.6|29727.5|29691.6|29688.1|29668.1|860
1631199900000|2021-09-09 15:05:00|29701.5|29681.5|29694.7|29674.7|29707.3|29687.3|29692.9|29672.9|696
1631200200000|2021-09-09 15:10:00|29695.1|29675.1|29698|29678|29703.2|29683.2|29689.2|29669.2|628
1631200500000|2021-09-09 15:15:00|29699.1|29679.1|29697.5|29677.5|29708.2|29688.2|29695.8|29675.8|637
1631200800000|2021-09-09 15:20:00|29697.6|29677.6|29697.8|29677.8|29723.1|29690.9|29696.8|29668.7|783
1631201100000|2021-09-09 15:25:00|29697.9|29677.9|29696.9|29676.9|29720.1|29686.7|29687.8|29653.3|730
1631201400000|2021-09-09 15:30:00|29712.8|29662.8|29678.7|29658.7|29716.1|29680|29677|29646.1|748
1631201700000|2021-09-09 15:35:00|29678.9|29658.9|29679.3|29659.3|29704.6|29667.5|29670.5|29640.1|604
1631202000000|2021-09-09 15:40:00|29679.5|29659.5|29692.1|29642.1|29700|29659.6|29673.8|29634.5|602
1631202300000|2021-09-09 15:45:00|29692.2|29642.2|29693.3|29643.3|29698.6|29662.2|29678.5|29639|534
1631202600000|2021-09-09 15:50:00|29692.6|29642.6|29674.3|29654.3|29697.5|29663.8|29673.9|29639.4|586
1631202900000|2021-09-09 15:55:00|29674.6|29654.6|29686.8|29636.8|29696.6|29660.4|29673.3|29632.3|593
1631203200000|2021-09-09 16:00:00|29685.9|29635.9|29665.8|29645.8|29685.9|29651.4|29663.7|29629.3|626
1631203500000|2021-09-09 16:05:00|29665.4|29645.4|29668.1|29648.1|29669|29649|29661.9|29641.9|488
1631203800000|2021-09-09 16:10:00|29668|29648|29660.4|29640.4|29670.9|29650.9|29659.4|29639.4|454
1631204100000|2021-09-09 16:15:00|29660.6|29640.6|29661.7|29641.7|29665.6|29645.6|29659.4|29639.4|451
1631204400000|2021-09-09 16:20:00|29661.3|29641.3|29655|29635|29661.6|29641.6|29654.4|29634.4|476
1631204700000|2021-09-09 16:25:00|29654.6|29634.6|29646.5|29626.5|29655.9|29635.9|29646|29626|458
1631205000000|2021-09-09 16:30:00|29646.8|29626.8|29647|29627|29649.4|29629.4|29644|29624|483
1631205300000|2021-09-09 16:35:00|29647.4|29627.4|29647|29627|29647.5|29627.5|29640.9|29620.9|425
1631205600000|2021-09-09 16:40:00|29646.8|29626.8|29644.6|29624.6|29648.8|29628.8|29641.9|29621.9|429
1631205900000|2021-09-09 16:45:00|29644.8|29624.8|29645.9|29625.9|29651.1|29631.1|29644.2|29624.2|382
1631206200000|2021-09-09 16:50:00|29646.3|29626.3|29643.3|29623.3|29649.5|29629.5|29641.6|29621.6|415
1631206500000|2021-09-09 16:55:00|29643.4|29623.4|29646|29626|29648.8|29628.8|29643|29623|462
1631206800000|2021-09-09 17:00:00|29645.8|29625.8|29640.3|29620.3|29647.6|29627.6|29637|29617|555
1631207100000|2021-09-09 17:05:00|29640.1|29620.1|29629.5|29609.5|29641.3|29621.3|29628.5|29608.5|524
1631207400000|2021-09-09 17:10:00|29629.7|29609.7|29614|29594|29631.2|29611.2|29612.5|29592.5|545
1631207700000|2021-09-09 17:15:00|29613.4|29593.4|29620|29600|29623|29603|29613|29593|493
1631208000000|2021-09-09 17:20:00|29619.6|29599.6|29627.8|29607.8|29633.9|29613.9|29619.6|29599.6|646
1631208300000|2021-09-09 17:25:00|29628.4|29608.4|29634.7|29614.7|29635.4|29615.4|29626.8|29606.8|577
1631208600000|2021-09-09 17:30:00|29633.6|29613.6|29645.8|29625.8|29669.3|29633.8|29633.5|29607.3|663
1631208900000|2021-09-09 17:35:00|29645.9|29625.9|29648.2|29628.2|29664.3|29631|29638|29608.5|688
1631209200000|2021-09-09 17:40:00|29647.8|29627.8|29644.9|29624.9|29648.7|29628.7|29639.3|29619.3|509
1631209500000|2021-09-09 17:45:00|29644.7|29624.7|29647.9|29627.9|29648.5|29628.5|29641.4|29621.4|410
1631209800000|2021-09-09 17:50:00|29648.7|29628.7|29645.9|29625.9|29649.2|29629.2|29643.1|29623.1|469
1631210100000|2021-09-09 17:55:00|29646.3|29626.3|29635.4|29615.4|29646.3|29626.3|29633.3|29613.3|502
1631210400000|2021-09-09 18:00:00|29635.9|29615.9|29651.5|29631.5|29654.9|29633|29627.5|29602.8|595
1631210700000|2021-09-09 18:05:00|29651.7|29631.7|29639.2|29619.2|29662.1|29632.9|29639|29612.1|480
1631211000000|2021-09-09 18:10:00|29639.7|29619.7|29642.1|29622.1|29643.2|29623.2|29638.8|29618.8|303
1631211300000|2021-09-09 18:15:00|29641.9|29621.9|29644.5|29624.5|29646.1|29626.1|29639.9|29619.9|347
1631211600000|2021-09-09 18:20:00|29644.6|29624.6|29641.5|29621.5|29645.4|29625.4|29640.6|29620.6|362
1631211900000|2021-09-09 18:25:00|29641.3|29621.3|29641.9|29621.9|29645.1|29625.1|29640.5|29620.5|292
1631212200000|2021-09-09 18:30:00|29642|29622|29643.8|29623.8|29646|29626|29641.7|29621.7|342
1631212500000|2021-09-09 18:35:00|29643.7|29623.7|29651.5|29631.5|29661.6|29632.4|29641.8|29611.6|324
1631212800000|2021-09-09 18:40:00|29651.7|29631.7|29651.4|29631.4|29654.5|29634.5|29650|29630|309
1631213100000|2021-09-09 18:45:00|29651.5|29631.5|29650.3|29630.3|29656.8|29636.8|29649.8|29629.8|404
1631213400000|2021-09-09 18:50:00|29650.7|29630.7|29650.7|29630.7|29651|29631|29646.4|29626.4|391
1631213700000|2021-09-09 18:55:00|29650.3|29630.3|29660.2|29640.2|29662.7|29642.7|29647.6|29627.6|440
1631214000000|2021-09-09 19:00:00|29660.3|29640.3|29672.2|29652.2|29686.9|29653.1|29659.3|29634.7|366
1631214300000|2021-09-09 19:05:00|29672.5|29652.5|29669.1|29649.1|29687.7|29653.3|29667.7|29635.4|359
1631214600000|2021-09-09 19:10:00|29669.2|29649.2|29671.2|29651.2|29672.2|29652.2|29667.7|29647.7|352
1631214900000|2021-09-09 19:15:00|29670.9|29650.9|29669.3|29649.3|29686.9|29654.1|29668.1|29634.4|348
1631215200000|2021-09-09 19:20:00|29669.2|29649.2|29669.2|29649.2|29684.1|29651.4|29667.9|29633.5|367
1631215500000|2021-09-09 19:25:00|29669.4|29649.4|29678.8|29628.8|29683.8|29650.6|29664.2|29624.9|446
1631215800000|2021-09-09 19:30:00|29679.1|29629.1|29670.1|29620.1|29684.8|29634.8|29668.9|29618.9|649
1631216100000|2021-09-09 19:35:00|29670|29620|29672|29622|29674.5|29638.4|29653.1|29618.2|409
1631216400000|2021-09-09 19:40:00|29671.6|29621.6|29673.8|29623.8|29682.3|29638.1|29656.2|29620.7|737
1631216700000|2021-09-09 19:45:00|29675.5|29625.5|29678.2|29628.2|29688.6|29638.6|29673.6|29623.6|509
1631217000000|2021-09-09 19:50:00|29679.4|29629.4|29680.8|29630.8|29688.3|29636.5|29673.1|29623.1|471
1631217300000|2021-09-09 19:55:00|29683.5|29633.5|29683|29633|29694.4|29641.3|29674.9|29624.9|625
1631217600000|2021-09-09 20:00:00|29681.9|29631.9|29688.2|29638.2|29692.3|29642.3|29679.8|29629.8|550
1631217900000|2021-09-09 20:05:00|29685.7|29635.7|29677.5|29627.5|29694.4|29644.4|29676.9|29626.9|515
1631218200000|2021-09-09 20:10:00|29678.7|29628.7|29684.5|29634.5|29689.8|29639.8|29677.6|29627.6|272
1631218500000|2021-09-09 20:15:00|29686.3|29636.3|29692.6|29642.6|29695.3|29645.3|29682.5|29632.5|347
1631218800000|2021-09-09 20:20:00|29692.4|29642.4|29693.7|29643.7|29698.4|29648.4|29687|29637|256
1631219100000|2021-09-09 20:25:00|29694.2|29644.2|29695.8|29645.8|29697.8|29647.8|29690.9|29640.9|278
1631219400000|2021-09-09 20:30:00|29695.5|29643.9|29684.4|29632.7|29700.9|29648|29683.8|29631.8|288
1631219700000|2021-09-09 20:35:00|29690.3|29632.6|29689.8|29630.5|29695.5|29642.8|29680.9|29628|289
1631220000000|2021-09-09 20:40:00|29689.9|29630.6|29688.8|29631.8|29698.6|29637.3|29682.8|29624.1|290
1631220300000|2021-09-09 20:45:00|29690|29633|29692.2|29621.4|29700|29634.7|29682.4|29614.3|398
1631220600000|2021-09-09 20:50:00|29694.1|29624.2|29695.8|29625.3|29701.2|29633.1|29683.1|29613.4|435
1631220900000|2021-09-09 20:55:00|29697|29627.8|29701.9|29616.8|29707.8|29634.7|29687.7|29595.7|317
1631221200000|2021-09-09 21:00:00|29704|29594.8|29698.1|29586.1|29719.7|29619.7|29695.1|29584.6|55
1631221500000|2021-09-09 21:05:00|29694.2|29582.2|29705.6|29596.5|29734.4|29622.4|29689.3|29577.3|84
1631221800000|2021-09-09 21:10:00|29696.1|29595.8|29696.8|29584.8|29717.6|29609.1|29689.5|29577.5|111
1631222100000|2021-09-09 21:15:00|29697.7|29585.7|29698.6|29595.3|29718.2|29606.2|29684.2|29572.2|142
1631222400000|2021-09-09 21:20:00|29691.7|29579.7|29702.2|29590.2|29708|29605|29690.8|29578.8|172
1631222700000|2021-09-09 21:25:00|29709.1|29597.1|29699.5|29602.6|29726.1|29614.1|29689.5|29584.5|162
1631223000000|2021-09-09 21:30:00|29699.7|29603.4|29706.5|29594.5|29712.2|29620|29687.8|29578|373
1631223300000|2021-09-09 21:35:00|29699|29587|29690.8|29591.5|29712.1|29606.4|29677.7|29566.8|250
1631223600000|2021-09-09 21:40:00|29703.4|29591.4|29687.5|29575.5|29710.7|29621.4|29671.4|29575|206
1631223900000|2021-09-09 21:45:00|29687.7|29579.1|29679.2|29595|29709.4|29622.6|29667.9|29571.8|139
1631224200000|2021-09-09 21:50:00|29706.9|29594.9|29680.4|29606.8|29706.9|29622.2|29667.9|29571.8|177
1631224500000|2021-09-09 21:55:00|29690.9|29611.9|29694.9|29582.9|29709|29623.5|29669.3|29571.7|167
1631224800000|2021-09-09 22:00:00|29693.1|29582.4|29696.4|29586.2|29704.5|29618.9|29671.9|29559.9|421
1631225100000|2021-09-09 22:05:00|29696.5|29584.5|29668.9|29618.1|29702.2|29627.6|29668.9|29578.9|370
1631225400000|2021-09-09 22:10:00|29680|29613.7|29678.6|29596|29684.5|29629.4|29668.1|29594.5|190
1631225700000|2021-09-09 22:15:00|29681.7|29585.7|29675.8|29607.7|29682.9|29629.4|29666.2|29585.7|195
1631226000000|2021-09-09 22:20:00|29670.6|29610.4|29681.7|29611.5|29685.5|29630.3|29666.3|29586.2|188
1631226300000|2021-09-09 22:25:00|29681.8|29611.6|29682.2|29607.5|29686|29627.6|29669.9|29593.6|222
1631226600000|2021-09-09 22:30:00|29681.6|29602.4|29678.2|29612.4|29682.6|29629.2|29669|29602.4|233
1631226900000|2021-09-09 22:35:00|29679.4|29606.6|29673.5|29623.5|29684.2|29628.3|29668.6|29597.7|169
1631227200000|2021-09-09 22:40:00|29673.7|29623.6|29675.8|29614.3|29681.9|29628|29669.1|29597.2|211
1631227500000|2021-09-09 22:45:00|29677.1|29609.7|29678.8|29612.3|29680.9|29630.9|29668.2|29596.5|227
1631227800000|2021-09-09 22:50:00|29680.9|29599.7|29674.3|29616.5|29680.9|29630.4|29667.6|29588.4|143
1631228100000|2021-09-09 22:55:00|29676.7|29609.9|29677.4|29616.8|29681.5|29631.5|29668.8|29598|193
1631228400000|2021-09-09 23:00:00|29675.5|29618.7|29673.1|29614.8|29681.6|29631.6|29667.8|29605.1|185
1631228700000|2021-09-09 23:05:00|29669.2|29615.4|29681.4|29631.4|29681.4|29631.4|29669.2|29608.6|170
1631229000000|2021-09-09 23:10:00|29671.9|29621.9|29677.7|29617.8|29684.4|29634.4|29671.1|29609.1|262
1631229300000|2021-09-09 23:15:00|29679.8|29618.3|29671.1|29620.4|29679.8|29627.2|29668.6|29613.2|209
1631229600000|2021-09-09 23:20:00|29672.7|29617|29669.5|29619.5|29678.7|29628.7|29668|29612.3|186
1631229900000|2021-09-09 23:25:00|29672.2|29622.2|29678.2|29628.2|29678.7|29628.7|29667.8|29613.4|147
1631230200000|2021-09-09 23:30:00|29670.2|29620.2|29668.1|29617.9|29678.3|29628.3|29666.6|29613.6|213
1631230500000|2021-09-09 23:35:00|29668.4|29615.3|29672.8|29622.8|29675.8|29625.8|29666.7|29612.2|177
1631230800000|2021-09-09 23:40:00|29669.2|29619.2|29673.2|29623.2|29678|29628|29667|29611.1|185
1631231100000|2021-09-09 23:45:00|29673.5|29623.5|29672.8|29613.8|29678.1|29628.1|29668.6|29607.3|233
1631231400000|2021-09-09 23:50:00|29674.5|29614.8|29674|29619.8|29684|29634|29669.4|29608.1|196
1631231700000|2021-09-09 23:55:00|29673.5|29618.8|29671.5|29621.5|29677.6|29627.6|29662.3|29606.7|294
1631232000000|2021-09-10 00:00:00|29668.9|29618.9|29663.8|29613.8|29672.9|29622.9|29658.4|29601.2|334
1631232300000|2021-09-10 00:05:00|29664.3|29614.3|29661.6|29611.6|29669|29619|29655.6|29605.6|315
1631232600000|2021-09-10 00:10:00|29661.8|29611.8|29662.4|29612.4|29667.6|29617.6|29654.1|29604.1|307
1631232900000|2021-09-10 00:15:00|29662.7|29612.7|29663|29613|29673.4|29623.4|29657.9|29606.3|301
1631233200000|2021-09-10 00:20:00|29663.2|29613.2|29664.8|29614.8|29668.4|29618.4|29656.2|29606.2|273
1631233500000|2021-09-10 00:25:00|29665.8|29615.8|29670.1|29620.1|29672.6|29622.6|29657.1|29606.6|286
1631233800000|2021-09-10 00:30:00|29671|29621|29665.9|29615.9|29674.9|29624.9|29665.1|29614.4|317
1631234100000|2021-09-10 00:35:00|29666.4|29616.4|29676.4|29626.4|29679.8|29629.8|29665.5|29615.1|293
1631234400000|2021-09-10 00:40:00|29677|29627|29668.8|29618.8|29677.6|29627.6|29667|29616.5|263
1631234700000|2021-09-10 00:45:00|29670.8|29620.8|29669.6|29619.6|29676.7|29626.7|29666.6|29611.2|241
1631235000000|2021-09-10 00:50:00|29669.9|29619.9|29675.3|29625.3|29678.7|29628.7|29669.9|29619.8|379
1631235300000|2021-09-10 00:55:00|29675.7|29625.7|29674.7|29624.7|29676.7|29626.7|29665.7|29614.1|394
1631235600000|2021-09-10 01:00:00|29674.9|29624.9|29670.9|29620.9|29678.4|29628.4|29668.4|29618.4|390
1631235900000|2021-09-10 01:05:00|29671|29621|29669.9|29619.9|29677|29627|29665.6|29615.6|370
1631236200000|2021-09-10 01:10:00|29670.9|29620.9|29671.6|29621.6|29676.8|29626.8|29668.8|29618.8|400
1631236500000|2021-09-10 01:15:00|29672.4|29622.4|29679.5|29629.5|29682.4|29632.4|29670.6|29620.6|453
1631236800000|2021-09-10 01:20:00|29679.6|29629.6|29680|29630|29682.1|29632.1|29674.5|29624.5|368
1631237100000|2021-09-10 01:25:00|29680.6|29630.6|29680|29630|29684.4|29634.4|29676.4|29626.4|379
1631237400000|2021-09-10 01:30:00|29678.1|29628.1|29677.6|29627.6|29683.2|29633.2|29676.9|29626.9|369
1631237700000|2021-09-10 01:35:00|29677.3|29627.3|29675.5|29625.5|29680.9|29630.9|29674.2|29624.2|345
1631238000000|2021-09-10 01:40:00|29675.1|29625.1|29676.9|29626.9|29678.1|29628.1|29671.9|29621.9|365
1631238300000|2021-09-10 01:45:00|29676.7|29626.7|29680|29630|29680.3|29630.3|29673.9|29623.9|333
1631238600000|2021-09-10 01:50:00|29679.6|29629.6|29672.5|29622.5|29680.2|29630.2|29670.4|29620.4|363
1631238900000|2021-09-10 01:55:00|29672.9|29622.9|29675.2|29625.2|29675.2|29625.2|29667.3|29617.3|334
1631239200000|2021-09-10 02:00:00|29675.1|29625.1|29676.2|29626.2|29676.8|29626.8|29669|29619|384
1631239500000|2021-09-10 02:05:00|29676|29626|29678.3|29628.3|29680.4|29630.4|29670.5|29620.5|391
1631239800000|2021-09-10 02:10:00|29678.1|29628.1|29666.2|29616.2|29681|29631|29663.2|29613.2|449
1631240100000|2021-09-10 02:15:00|29666.6|29616.6|29663.7|29613.7|29668.7|29618.7|29661.2|29611.2|459
1631240400000|2021-09-10 02:20:00|29663.8|29613.8|29658.2|29608.2|29668.2|29618.2|29657.8|29607.8|353
1631240700000|2021-09-10 02:25:00|29658.8|29608.8|29658.5|29608.5|29661.5|29611.5|29653.8|29603.8|388
1631241000000|2021-09-10 02:30:00|29658.1|29608.1|29660.8|29610.8|29663|29613|29653.8|29603.8|416
1631241300000|2021-09-10 02:35:00|29661.5|29611.5|29659.2|29609.2|29662.4|29612.4|29652.7|29602.7|391
1631241600000|2021-09-10 02:40:00|29658.9|29608.9|29659.1|29609.1|29662.1|29612.1|29652.6|29602.6|370
1631241900000|2021-09-10 02:45:00|29659.2|29609.2|29658.6|29608.6|29661.5|29611.5|29653.4|29603.4|341
1631242200000|2021-09-10 02:50:00|29657.9|29607.9|29656.9|29606.9|29660.8|29610.8|29653.3|29603.3|352
1631242500000|2021-09-10 02:55:00|29659.8|29609.8|29646.1|29596.1|29659.8|29609.8|29642.5|29592.5|469
1631242800000|2021-09-10 03:00:00|29646.3|29596.3|29645.8|29595.8|29650.2|29600.2|29641.7|29591.7|582
1631243100000|2021-09-10 03:05:00|29645.6|29595.6|29646.4|29596.4|29649.9|29599.9|29641.3|29591.3|474
1631243400000|2021-09-10 03:10:00|29646.5|29596.5|29651.5|29601.5|29653.8|29603.8|29642.4|29592.4|385
1631243700000|2021-09-10 03:15:00|29651.3|29601.3|29651|29601|29652.9|29602.9|29648|29598|495
1631244000000|2021-09-10 03:20:00|29651.2|29601.2|29646.5|29596.5|29652.7|29602.7|29643.6|29593.6|411
1631244300000|2021-09-10 03:25:00|29646.6|29596.6|29649.5|29599.5|29649.5|29599.5|29643.7|29593.7|548
1631244600000|2021-09-10 03:30:00|29648.9|29598.9|29648.4|29598.4|29649.9|29599.9|29644.2|29594.2|534
1631244900000|2021-09-10 03:35:00|29649.1|29599.1|29652.4|29602.4|29654.8|29604.8|29644.8|29594.8|537
1631245200000|2021-09-10 03:40:00|29651.9|29601.9|29649.9|29599.9|29653.9|29603.9|29647.5|29597.5|409
1631245500000|2021-09-10 03:45:00|29650.6|29600.6|29651.4|29601.4|29654.8|29604.8|29646.3|29596.3|515
1631245800000|2021-09-10 03:50:00|29651.6|29601.6|29651.1|29601.1|29654.4|29604.4|29647.6|29597.6|361
1631246100000|2021-09-10 03:55:00|29650.3|29600.3|29650.9|29600.9|29655|29605|29648.9|29598.9|358
1631246400000|2021-09-10 04:00:00|29649.8|29599.8|29656.8|29606.8|29657.6|29607.6|29649.8|29599.8|341
1631246700000|2021-09-10 04:05:00|29656.9|29606.9|29657|29607|29659.8|29609.8|29653.1|29603.1|306
1631247000000|2021-09-10 04:10:00|29656.7|29606.7|29654.9|29604.9|29660.3|29610.3|29654.3|29604.3|282
1631247300000|2021-09-10 04:15:00|29654.6|29604.6|29654.1|29604.1|29660|29610|29650.3|29600.3|284
1631247600000|2021-09-10 04:20:00|29653.9|29603.9|29653.8|29603.8|29656.3|29606.3|29650.7|29600.7|289
1631247900000|2021-09-10 04:25:00|29653.4|29603.4|29654.3|29604.3|29657.4|29607.4|29650.1|29600.1|277
1631248200000|2021-09-10 04:30:00|29654|29604|29658.1|29608.1|29659.3|29609.3|29650.5|29600.5|330
1631248500000|2021-09-10 04:35:00|29657.9|29607.9|29656.5|29606.5|29658.7|29608.7|29651.8|29601.8|351
1631248800000|2021-09-10 04:40:00|29656.4|29606.4|29656.2|29606.2|29659.6|29609.6|29651.9|29601.9|328
1631249100000|2021-09-10 04:45:00|29656.6|29606.6|29654.5|29604.5|29658.3|29608.3|29651.4|29601.4|306
1631249400000|2021-09-10 04:50:00|29654.3|29604.3|29651.3|29601.3|29657.7|29607.7|29649.9|29599.9|344
1631249700000|2021-09-10 04:55:00|29650.8|29600.8|29652|29602|29654|29604|29646.9|29596.9|373
1631250000000|2021-09-10 05:00:00|29652.1|29602.1|29651.6|29601.6|29654.4|29604.4|29647.3|29597.3|442
1631250300000|2021-09-10 05:05:00|29650.3|29600.3|29645.4|29595.4|29653.7|29603.7|29644.3|29594.3|376
1631250600000|2021-09-10 05:10:00|29646.4|29596.4|29647|29597|29649.4|29599.4|29643.7|29593.7|323
1631250900000|2021-09-10 05:15:00|29646.9|29596.9|29649|29599|29651.4|29601.4|29643.7|29593.7|363
1631251200000|2021-09-10 05:20:00|29649.4|29599.4|29646|29596|29651.9|29601.9|29644.4|29594.4|335
1631251500000|2021-09-10 05:25:00|29646.8|29596.8|29645.2|29595.2|29648|29598|29642.4|29592.4|331
1631251800000|2021-09-10 05:30:00|29645.8|29595.8|29644.7|29594.7|29648.1|29598.1|29642|29592|342
1631252100000|2021-09-10 05:35:00|29645|29595|29643.6|29593.6|29647.9|29597.9|29641.4|29591.4|448
1631252400000|2021-09-10 05:40:00|29644.3|29594.3|29645.1|29595.1|29647.9|29597.9|29643|29593|414
1631252700000|2021-09-10 05:45:00|29645.2|29595.2|29649|29599|29655.1|29605.1|29643.7|29593.7|408
1631253000000|2021-09-10 05:50:00|29648.8|29598.8|29655.7|29605.7|29657.3|29607.3|29645.1|29595.1|487
1631253300000|2021-09-10 05:55:00|29654.8|29604.8|29655.8|29605.8|29660.2|29610.2|29648.7|29598.7|460
1631253600000|2021-09-10 06:00:00|29655.9|29605.9|29649.9|29599.9|29657.8|29618.6|29635.2|29598.7|459
1631253900000|2021-09-10 06:05:00|29650.2|29600.2|29668.8|29618.8|29669.5|29631.1|29632|29596.4|419
1631254200000|2021-09-10 06:10:00|29668.6|29618.6|29671.9|29621.9|29675.2|29640|29653.8|29617.2|536
1631254500000|2021-09-10 06:15:00|29670.3|29620.3|29672.9|29622.9|29677.9|29642.2|29655.2|29619.6|537
1631254800000|2021-09-10 06:20:00|29673.3|29623.3|29677.7|29627.7|29681.4|29642.4|29661.3|29623.1|440
1631255100000|2021-09-10 06:25:00|29677.9|29627.9|29678.8|29628.8|29683.6|29645.8|29660.2|29626.2|473
1631255400000|2021-09-10 06:30:00|29677|29627|29660.8|29640.8|29678|29643.2|29658.9|29625.6|440
1631255700000|2021-09-10 06:35:00|29662|29642|29659.2|29639.2|29677.3|29643.6|29656.5|29621.8|408
1631256000000|2021-09-10 06:40:00|29659.3|29639.3|29660.7|29640.7|29676.2|29643.3|29656.6|29625.5|400
1631256300000|2021-09-10 06:45:00|29660.8|29640.8|29662.6|29642.6|29681.3|29646.6|29659.9|29625.5|510
1631256600000|2021-09-10 06:50:00|29662.7|29642.7|29673.7|29653.7|29678.7|29658.7|29662.5|29642.5|515
1631256900000|2021-09-10 06:55:00|29674.1|29654.1|29663.8|29643.8|29678.1|29658.1|29662.6|29642.6|528
1631257200000|2021-09-10 07:00:00|29663.9|29643.9|29653.8|29633.8|29666.2|29646.2|29653.1|29633.1|688
1631257500000|2021-09-10 07:05:00|29653.7|29633.7|29633.7|29613.7|29658.4|29638.4|29633.2|29613.2|628
1631257800000|2021-09-10 07:10:00|29633.3|29613.3|29621.6|29601.6|29635.6|29615.6|29619.8|29599.8|614
1631258100000|2021-09-10 07:15:00|29621.8|29601.8|29623.5|29603.5|29628.3|29608.3|29609.6|29589.6|688
1631258400000|2021-09-10 07:20:00|29623.2|29603.2|29609.5|29589.5|29629.4|29609.4|29607.7|29587.7|637
1631258700000|2021-09-10 07:25:00|29609.3|29589.3|29599.9|29579.9|29609.5|29589.5|29599.1|29579.1|603
1631259000000|2021-09-10 07:30:00|29599.7|29579.7|29578.9|29558.9|29602|29582|29566.5|29541.9|728
1631259300000|2021-09-10 07:35:00|29579.1|29559.1|29575|29555|29589.9|29569.9|29568.9|29548.9|730
1631259600000|2021-09-10 07:40:00|29574.9|29554.9|29591.5|29571.5|29597|29577|29571|29551|631
1631259900000|2021-09-10 07:45:00|29591.2|29571.2|29583.3|29563.3|29591.6|29571.6|29583|29563|540
1631260200000|2021-09-10 07:50:00|29583.4|29563.4|29581.4|29561.4|29586.3|29566.3|29576.2|29556.2|655
1631260500000|2021-09-10 07:55:00|29581.7|29561.7|29598.2|29578.2|29601.9|29581.9|29581|29561|604
1631260800000|2021-09-10 08:00:00|29598.5|29578.5|29607.1|29587.1|29607.3|29587.3|29594.5|29574.5|613
1631261100000|2021-09-10 08:05:00|29606.8|29586.8|29637|29617|29642.9|29622.9|29597.7|29577.7|659
1631261400000|2021-09-10 08:10:00|29636.8|29616.8|29618.9|29598.9|29636.8|29616.8|29617.3|29597.3|724
1631261700000|2021-09-10 08:15:00|29618.5|29598.5|29630.4|29610.4|29635.7|29615.7|29616.1|29596.1|682
1631262000000|2021-09-10 08:20:00|29631.2|29611.2|29653|29633|29656.5|29636.5|29629.9|29609.9|588
1631262300000|2021-09-10 08:25:00|29653.3|29633.3|29647.7|29627.7|29654.8|29634.8|29641.8|29602.9|641
1631262600000|2021-09-10 08:30:00|29647.6|29627.6|29638.9|29618.9|29649.3|29629.3|29636.2|29616.2|640
1631262900000|2021-09-10 08:35:00|29638.6|29618.6|29634.7|29614.7|29642.3|29622.3|29633.3|29613.3|512
1631263200000|2021-09-10 08:40:00|29634.8|29614.8|29636.4|29616.4|29642.8|29622.8|29628.2|29608.2|615
1631263500000|2021-09-10 08:45:00|29635.4|29615.4|29629.8|29609.8|29641.6|29621.6|29628.2|29608.2|492
1631263800000|2021-09-10 08:50:00|29629.5|29609.5|29638.3|29618.3|29642.3|29622.3|29627|29607|501
1631264100000|2021-09-10 08:55:00|29637.6|29617.6|29646.2|29626.2|29653.7|29633.7|29636.5|29616.5|534
1631264400000|2021-09-10 09:00:00|29646.6|29626.6|29649.5|29629.5|29650.5|29630.5|29645.8|29625.8|513
1631264700000|2021-09-10 09:05:00|29649.3|29629.3|29654.7|29634.7|29656.2|29636.2|29645.7|29625.7|448
1631265000000|2021-09-10 09:10:00|29654.8|29634.8|29652.5|29632.5|29655|29635|29647.3|29627.3|609
1631265300000|2021-09-10 09:15:00|29652.4|29632.4|29652.4|29632.4|29659.3|29639.3|29651.8|29631.8|631
1631265600000|2021-09-10 09:20:00|29652.1|29632.1|29650|29630|29657.3|29637.3|29647.7|29627.7|586
1631265900000|2021-09-10 09:25:00|29649.7|29629.7|29651.3|29631.3|29654|29634|29648|29628|519
1631266200000|2021-09-10 09:30:00|29652|29632|29654.9|29634.9|29656.1|29636.1|29645.6|29625.6|542
1631266500000|2021-09-10 09:35:00|29655.1|29635.1|29654.9|29634.9|29658.6|29638.6|29651.9|29631.9|508
1631266800000|2021-09-10 09:40:00|29655|29635|29636.7|29616.7|29655|29635|29627.2|29607.2|689
1631267100000|2021-09-10 09:45:00|29636.6|29616.6|29638.8|29618.8|29642.6|29622.6|29636.6|29616.6|530
1631267400000|2021-09-10 09:50:00|29638.9|29618.9|29647|29627|29650.4|29630.4|29638.3|29618.3|532
1631267700000|2021-09-10 09:55:00|29647.3|29627.3|29657.9|29637.9|29664.6|29644.6|29645.2|29625.2|645
1631268000000|2021-09-10 10:00:00|29658.2|29638.2|29656.5|29636.5|29658.5|29638.5|29647.8|29627.8|591
1631268300000|2021-09-10 10:05:00|29656.3|29636.3|29654.7|29634.7|29660.6|29640.6|29650.5|29630.5|529
1631268600000|2021-09-10 10:10:00|29654.6|29634.6|29653.6|29633.6|29657.6|29637.6|29651.7|29631.7|568
1631268900000|2021-09-10 10:15:00|29654|29634|29653.6|29633.6|29660.5|29640.5|29648.6|29628.6|597
1631269200000|2021-09-10 10:20:00|29652.9|29632.9|29671.4|29651.4|29672.6|29652.6|29651.1|29631.1|561
1631269500000|2021-09-10 10:25:00|29671.3|29651.3|29667.9|29647.9|29674.3|29654.3|29663.5|29643.5|637
1631269800000|2021-09-10 10:30:00|29668.3|29648.3|29684|29664|29689.9|29669.9|29666.6|29646.6|682
1631270100000|2021-09-10 10:35:00|29684.9|29664.9|29656.6|29636.6|29685.2|29665.2|29645.1|29625.1|700
1631270400000|2021-09-10 10:40:00|29656.5|29636.5|29655.3|29635.3|29664.7|29644.7|29642.8|29622.8|659
1631270700000|2021-09-10 10:45:00|29655.9|29635.9|29671.1|29651.1|29671.5|29651.5|29654.6|29634.6|556
1631271000000|2021-09-10 10:50:00|29672.3|29652.3|29685.8|29665.8|29687.8|29667.8|29671.2|29651.2|588
1631271300000|2021-09-10 10:55:00|29685.6|29665.6|29670.1|29650.1|29687.6|29667.6|29659.2|29639.2|669
1631271600000|2021-09-10 11:00:00|29670.3|29650.3|29657|29637|29670.3|29650.3|29640.3|29612.8|650
1631271900000|2021-09-10 11:05:00|29657.3|29637.3|29638.5|29618.5|29657.5|29637.5|29629.6|29609.6|541
1631272200000|2021-09-10 11:10:00|29638.6|29618.6|29653.7|29633.7|29653.8|29633.8|29638.6|29618.6|452
1631272500000|2021-09-10 11:15:00|29653.8|29633.8|29648.2|29628.2|29657.1|29637.1|29647.8|29627.8|572
1631272800000|2021-09-10 11:20:00|29647.9|29627.9|29649.1|29629.1|29656.1|29636.1|29647|29627|587
1631273100000|2021-09-10 11:25:00|29649.4|29629.4|29647|29627|29662.5|29642.5|29642.6|29622.6|609
1631273400000|2021-09-10 11:30:00|29647.1|29627.1|29644.8|29624.8|29665.5|29645.5|29621.9|29598.2|741
1631273700000|2021-09-10 11:35:00|29644.7|29624.7|29628.3|29608.3|29657.8|29637.8|29617.9|29589|715
1631274000000|2021-09-10 11:40:00|29628.2|29608.2|29614.9|29594.9|29640.2|29609.8|29612.1|29583.9|571
1631274300000|2021-09-10 11:45:00|29615|29595|29617.7|29597.7|29619.6|29599.6|29613.5|29593.5|509
1631274600000|2021-09-10 11:50:00|29617.6|29597.6|29595|29575|29619.4|29599.4|29593.2|29559.7|529
1631274900000|2021-09-10 11:55:00|29594.7|29574.7|29601.3|29551.3|29601.3|29579.8|29579.7|29551.3|912
1631275200000|2021-09-10 12:00:00|29584.4|29564.4|29570|29550|29606.7|29570.4|29567.1|29547.1|682
1631275500000|2021-09-10 12:05:00|29569.9|29549.9|29561.8|29541.8|29570|29550|29556|29536|521
1631275800000|2021-09-10 12:10:00|29561.7|29541.7|29557.5|29537.5|29561.7|29541.7|29554.3|29534.3|477
1631276100000|2021-09-10 12:15:00|29557.4|29537.4|29573|29553|29574|29554|29556.2|29536.2|425
1631276400000|2021-09-10 12:20:00|29573.1|29553.1|29581.7|29561.7|29594.9|29574.9|29571.4|29551.4|696
1631276700000|2021-09-10 12:25:00|29582.9|29562.9|29591.7|29541.7|29597|29577|29573.8|29541.7|651
1631277000000|2021-09-10 12:30:00|29591.1|29541.1|29600.9|29580.9|29601|29581|29573.3|29538.5|766
1631277300000|2021-09-10 12:35:00|29600.8|29580.8|29590.1|29570.1|29601.3|29581.3|29585.7|29565.7|634
1631277600000|2021-09-10 12:40:00|29589.9|29569.9|29582.5|29562.5|29599.9|29579.9|29577.2|29557.2|671
1631277900000|2021-09-10 12:45:00|29582.4|29562.4|29584|29564|29585.2|29565.2|29569.9|29549.9|559
1631278200000|2021-09-10 12:50:00|29583.8|29563.8|29616|29596|29630.7|29610.7|29582.2|29562.2|883
1631278500000|2021-09-10 12:55:00|29615.3|29595.3|29634.2|29614.2|29641.2|29621.2|29615.3|29595.3|776
1631278800000|2021-09-10 13:00:00|29634|29614|29635.2|29615.2|29653.5|29633.5|29630.5|29610.5|784
1631279100000|2021-09-10 13:05:00|29633.4|29613.4|29636.7|29616.7|29647.3|29627.3|29630.6|29610.6|757
1631279400000|2021-09-10 13:10:00|29636.6|29616.6|29640|29620|29640.5|29620.5|29630.6|29610.6|654
1631279700000|2021-09-10 13:15:00|29640.1|29620.1|29646|29626|29649.3|29629.3|29636.1|29616.1|623
1631280000000|2021-09-10 13:20:00|29646.1|29626.1|29655.5|29635.5|29656.5|29636.5|29641.2|29621.2|677
1631280300000|2021-09-10 13:25:00|29654.4|29634.4|29648.7|29628.7|29656.1|29636.1|29637.8|29617.8|775
1631280600000|2021-09-10 13:30:00|29647.8|29627.8|29638.3|29618.3|29650|29630|29633.4|29613.4|829
1631280900000|2021-09-10 13:35:00|29638|29618|29630.6|29610.6|29646.5|29626.5|29630.2|29610.2|763
1631281200000|2021-09-10 13:40:00|29630.1|29610.1|29613.9|29593.9|29631.4|29611.4|29603.6|29570.7|692
1631281500000|2021-09-10 13:45:00|29614.2|29594.2|29608|29588|29616.4|29596.4|29600.3|29580.3|773
1631281800000|2021-09-10 13:50:00|29608.3|29588.3|29631.2|29611.2|29636.4|29616.4|29597.4|29577.4|856
1631282100000|2021-09-10 13:55:00|29631.3|29611.3|29579.3|29559.3|29632.6|29612.6|29579|29559|772
1631282400000|2021-09-10 14:00:00|29579.1|29559.1|29567.1|29547.1|29593.8|29573.8|29561.2|29541.2|863
1631282700000|2021-09-10 14:05:00|29566.8|29546.8|29570.7|29550.7|29578.8|29558.8|29555.4|29535.4|829
1631283000000|2021-09-10 14:10:00|29570.5|29550.5|29563.7|29543.7|29573.4|29553.4|29561.8|29541.8|743
1631283300000|2021-09-10 14:15:00|29564.4|29544.4|29540.7|29520.7|29566.9|29546.9|29535.6|29515.6|754
1631283600000|2021-09-10 14:20:00|29540.2|29520.2|29561.3|29541.3|29568.5|29548.5|29537.7|29517.7|686
1631283900000|2021-09-10 14:25:00|29559.4|29539.4|29541.7|29521.7|29563.3|29543.3|29531.7|29491.2|725
1631284200000|2021-09-10 14:30:00|29541.5|29521.5|29546.2|29526.2|29550.3|29530.3|29537.4|29517.4|690
1631284500000|2021-09-10 14:35:00|29545.8|29525.8|29551.4|29531.4|29553.6|29533.6|29541.6|29521.6|707
1631284800000|2021-09-10 14:40:00|29551.3|29531.3|29527.4|29507.4|29555.9|29535.9|29520.9|29485.5|854
1631285100000|2021-09-10 14:45:00|29527.2|29507.2|29528.4|29508.4|29537.3|29517.3|29524.3|29504.3|722
1631285400000|2021-09-10 14:50:00|29528.5|29508.5|29523.1|29503.1|29535.1|29511.9|29511.5|29482.9|709
1631285700000|2021-09-10 14:55:00|29523.2|29503.2|29571.1|29551.1|29682|29570|29512.3|29486.8|958
1631286000000|2021-09-10 15:00:00|29569.7|29549.7|29598.1|29578.1|29604.3|29578.3|29567.5|29547.5|828
1631286300000|2021-09-10 15:05:00|29598.2|29578.2|29631.8|29611.8|29646.6|29611.8|29591.2|29571.2|846
1631286600000|2021-09-10 15:10:00|29631.7|29611.7|29613.8|29593.8|29644.1|29611.7|29612.2|29575.2|867
1631286900000|2021-09-10 15:15:00|29613.6|29593.6|29608|29588|29615.9|29595.9|29594.6|29574.6|828
1631287200000|2021-09-10 15:20:00|29608.2|29588.2|29610|29590|29626.5|29597.7|29604.8|29572.3|684
1631287500000|2021-09-10 15:25:00|29624.8|29574.8|29601.4|29581.4|29626.8|29592.3|29595.2|29559.2|867
1631287800000|2021-09-10 15:30:00|29601.5|29581.5|29606.7|29556.7|29610.9|29583|29586.7|29554.3|774
1631288100000|2021-09-10 15:35:00|29607.2|29557.2|29602.1|29582.1|29620.5|29591.1|29591.4|29554.7|768
1631288400000|2021-09-10 15:40:00|29601.9|29581.9|29602.4|29582.4|29632.2|29599|29600.1|29563.4|826
1631288700000|2021-09-10 15:45:00|29601.8|29581.8|29621.5|29601.5|29621.6|29601.6|29598.6|29578.6|694
1631289000000|2021-09-10 15:50:00|29622.4|29602.4|29624.1|29604.1|29626.9|29606.9|29618.6|29598.6|650
1631289300000|2021-09-10 15:55:00|29624.2|29604.2|29618.3|29598.3|29634.1|29614.1|29617.7|29597.7|760
1631289600000|2021-09-10 16:00:00|29617.3|29597.3|29632.6|29612.6|29636.4|29616.4|29617.3|29597.3|656
1631289900000|2021-09-10 16:05:00|29633|29613|29627.4|29607.4|29634.3|29614.3|29626.3|29606.3|573
1631290200000|2021-09-10 16:10:00|29627.5|29607.5|29628.3|29608.3|29631.2|29611.2|29622.5|29602.5|550
1631290500000|2021-09-10 16:15:00|29628.2|29608.2|29634.6|29614.6|29634.8|29614.8|29625.2|29605.2|475
1631290800000|2021-09-10 16:20:00|29634.5|29614.5|29630.1|29610.1|29635.4|29615.4|29627.2|29607.2|462
1631291100000|2021-09-10 16:25:00|29629.9|29609.9|29620.9|29600.9|29630.4|29610.4|29617.8|29597.8|587
1631291400000|2021-09-10 16:30:00|29620.6|29600.6|29628.3|29608.3|29631|29611|29619.8|29599.8|563
1631291700000|2021-09-10 16:35:00|29629|29609|29618.4|29598.4|29629.1|29609.1|29616.5|29596.5|474
1631292000000|2021-09-10 16:40:00|29617.2|29597.2|29622.2|29602.2|29624.5|29604.5|29616.9|29596.9|416
1631292300000|2021-09-10 16:45:00|29622.7|29602.7|29626.7|29606.7|29629.7|29609.7|29622.6|29602.6|412
1631292600000|2021-09-10 16:50:00|29626.9|29606.9|29629.2|29609.2|29631.9|29611.9|29621|29601|477
1631292900000|2021-09-10 16:55:00|29629.3|29609.3|29635|29615|29637.2|29617.2|29628.4|29608.4|540
1631293200000|2021-09-10 17:00:00|29635.1|29615.1|29636.9|29616.9|29637.5|29617.5|29630.8|29610.8|432
1631293500000|2021-09-10 17:05:00|29637|29617|29638.7|29618.7|29641.2|29621.2|29635.8|29615.8|353
1631293800000|2021-09-10 17:10:00|29638.2|29618.2|29638.9|29618.9|29640.8|29620.8|29632.1|29612.1|350
1631294100000|2021-09-10 17:15:00|29638.8|29618.8|29643.1|29623.1|29644.4|29624.4|29638|29618|326
1631294400000|2021-09-10 17:20:00|29643.4|29623.4|29648.2|29628.2|29651.6|29631.6|29641.1|29621.1|398
1631294700000|2021-09-10 17:25:00|29648.3|29628.3|29648.5|29628.5|29650.6|29630.6|29647.2|29627.2|380
1631295000000|2021-09-10 17:30:00|29649.1|29629.1|29645.8|29625.8|29649.8|29629.8|29645.4|29625.4|491
1631295300000|2021-09-10 17:35:00|29645.9|29625.9|29646.1|29626.1|29649.6|29629.6|29644|29624|383
1631295600000|2021-09-10 17:40:00|29646.2|29626.2|29643.7|29623.7|29649.9|29629.9|29642.4|29622.4|289
1631295900000|2021-09-10 17:45:00|29643.6|29623.6|29645.3|29625.3|29647.6|29627.6|29642.2|29622.2|405
1631296200000|2021-09-10 17:50:00|29645.8|29625.8|29647.1|29627.1|29648.9|29628.9|29643.5|29623.5|395
1631296500000|2021-09-10 17:55:00|29647.3|29627.3|29645|29625|29650.1|29630.1|29635.5|29615.5|497
1631296800000|2021-09-10 18:00:00|29646.4|29626.4|29644.8|29624.8|29647.2|29627.2|29622.5|29602.5|571
1631297100000|2021-09-10 18:05:00|29645.3|29625.3|29646.7|29626.7|29648.8|29628.8|29643.3|29623.3|403
1631297400000|2021-09-10 18:10:00|29646.5|29626.5|29646.8|29626.8|29647.5|29627.5|29641.3|29621.3|383
1631297700000|2021-09-10 18:15:00|29646.9|29626.9|29656|29636|29657.8|29637.8|29644.4|29624.4|418
1631298000000|2021-09-10 18:20:00|29655.9|29635.9|29651.4|29631.4|29659.2|29639.2|29651.1|29631.1|405
1631298300000|2021-09-10 18:25:00|29651.5|29631.5|29655.5|29635.5|29657.4|29637.4|29648.9|29628.9|596
1631298600000|2021-09-10 18:30:00|29656.2|29636.2|29652.4|29632.4|29656.7|29636.7|29650.8|29630.8|454
1631298900000|2021-09-10 18:35:00|29652.1|29632.1|29654.3|29634.3|29654.9|29634.9|29648.2|29628.2|361
1631299200000|2021-09-10 18:40:00|29654.5|29634.5|29647.1|29627.1|29654.6|29634.6|29645.6|29625.6|407
1631299500000|2021-09-10 18:45:00|29646.8|29626.8|29652.2|29632.2|29652.9|29632.9|29645.6|29625.6|370
1631299800000|2021-09-10 18:50:00|29652.3|29632.3|29641.1|29621.1|29653.3|29633.3|29640.2|29620.2|410
1631300100000|2021-09-10 18:55:00|29640.5|29620.5|29640.1|29620.1|29644|29624|29639.5|29619.5|457
1631300400000|2021-09-10 19:00:00|29640.2|29620.2|29636.8|29616.8|29641.7|29621.7|29634.6|29614.6|588
1631300700000|2021-09-10 19:05:00|29636.7|29616.7|29653.3|29633.3|29663.3|29633.8|29636.3|29613.3|411
1631301000000|2021-09-10 19:10:00|29653.1|29633.1|29637.7|29617.7|29654.9|29634|29635.4|29603.9|529
1631301300000|2021-09-10 19:15:00|29637.6|29617.6|29644.1|29624.1|29646.4|29626.4|29637.1|29617.1|554
1631301600000|2021-09-10 19:20:00|29643.9|29623.9|29643.4|29623.4|29659|29626.9|29640.3|29607.9|558
1631301900000|2021-09-10 19:25:00|29644.4|29624.4|29643.8|29623.8|29659.4|29627|29641.7|29608.4|566
1631302200000|2021-09-10 19:30:00|29645.3|29625.3|29649.5|29629.5|29665.2|29630.1|29644.3|29610.4|436
1631302500000|2021-09-10 19:35:00|29649.7|29629.7|29662.2|29612.2|29662.9|29630.8|29646|29611.3|434
1631302800000|2021-09-10 19:40:00|29661.5|29611.5|29649|29629|29668.3|29633.7|29646.7|29611.1|555
1631303100000|2021-09-10 19:45:00|29649.2|29629.2|29636.4|29616.4|29666.6|29633.5|29635|29599.5|518
1631303400000|2021-09-10 19:50:00|29636.2|29616.2|29638.1|29618.1|29656.2|29620.5|29635.1|29603|423
1631303700000|2021-09-10 19:55:00|29638.4|29618.4|29639.6|29619.6|29655.8|29622.7|29636|29602|484
1631304000000|2021-09-10 20:00:00|29640.1|29620.1|29639.8|29619.8|29659.9|29626|29638.9|29604.7|371
1631304300000|2021-09-10 20:05:00|29640.4|29620.4|29657.7|29607.7|29658.1|29622.8|29638.9|29605.5|262
1631304600000|2021-09-10 20:10:00|29657.8|29607.8|29656.4|29606.4|29660.9|29624.7|29640|29605.4|294
1631304900000|2021-09-10 20:15:00|29657.3|29607.3|29665.7|29615.7|29666.9|29624.5|29641.1|29606.7|267
1631305200000|2021-09-10 20:20:00|29665.2|29615.2|29669.5|29619.5|29671.6|29621.6|29664.6|29614.6|347
1631305500000|2021-09-10 20:25:00|29669.2|29619.2|29668.6|29618.6|29671.3|29621.3|29665.1|29615.1|275
1631305800000|2021-09-10 20:30:00|29669.6|29619.6|29666.1|29616.1|29671.5|29621.5|29660.9|29610.9|407
1631306100000|2021-09-10 20:35:00|29666|29616|29669.5|29619.5|29673.6|29623.6|29660.1|29610.1|394
1631306400000|2021-09-10 20:40:00|29669.4|29619.4|29669|29619|29673.5|29623.5|29661.1|29611.1|232
1631306700000|2021-09-10 20:45:00|29668.9|29618.9|29670.2|29620.2|29677.5|29627.5|29660.9|29610.9|332
1631307000000|2021-09-10 20:50:00|29677.5|29627.5|29667.9|29617.9|29685.3|29627.5|29660.1|29589.8|325
1631307300000|2021-09-10 20:55:00|29667.8|29617.8|29662.2|29550.2|29700|29622.9|29662.2|29550.2|224
1631476800000|2021-09-12 20:00:00|29694.7|29557.7|29689.9|29567.4|29719|29611|29689.9|29557.7|6
1631477100000|2021-09-12 20:05:00|29687.1|29567.9|29687.1|29567.9|29716.8|29619.5|29680.7|29567.9|7
1631477400000|2021-09-12 20:10:00|29713|29611|29719.4|29582.4|29719.4|29611|29713|29582.4|2
1631477700000|2021-09-12 20:15:00|29715|29611|29713|29611|29719.4|29612|29712|29582.4|4
1631478000000|2021-09-12 20:20:00|29687.1|29614|29687.1|29567.9|29713|29614|29687.1|29567.9|4
1631478300000|2021-09-12 20:25:00|29686.6|29570.4|29686.6|29570.4|29686.6|29570.4|29686.6|29570.4|1
1631478600000|2021-09-12 20:30:00|29713|29614|29722|29600|29722.4|29629.5|29687.9|29557.1|15
1631478900000|2021-09-12 20:35:00|29717.5|29580.5|29717.5|29580.5|29717.5|29580.5|29687.9|29557.1|3
1631479500000|2021-09-12 20:45:00|29707.5|29570.5|29717.5|29580.5|29717.5|29580.5|29707.5|29570.5|2
1631480100000|2021-09-12 20:55:00|29715|29578|29687.9|29557.1|29716|29601|29687.9|29557.1|3
1631480400000|2021-09-12 21:00:00|29710|29601|29697.2|29582.9|29715.2|29608|29677.6|29557.1|23
1631480700000|2021-09-12 21:05:00|29694.6|29585.6|29691|29592.5|29719.9|29616.9|29679.1|29570.8|78
1631481000000|2021-09-12 21:10:00|29686.9|29616.9|29701.6|29596.2|29721.9|29616.9|29683.6|29570.8|41
1631481300000|2021-09-12 21:15:00|29701.9|29596.6|29701.7|29598.4|29711|29606.8|29685|29569.6|92
1631481600000|2021-09-12 21:20:00|29705|29598.5|29700.3|29597.2|29730|29605.3|29684.5|29577.3|111
1631481900000|2021-09-12 21:25:00|29701.1|29597.7|29700.1|29595.6|29707.5|29615.1|29681|29583.8|86
1631482200000|2021-09-12 21:30:00|29697.6|29596.4|29696.3|29603.7|29708.3|29618.2|29678.3|29569|130
1631482500000|2021-09-12 21:35:00|29678.1|29541.1|29695.2|29572.1|29708.8|29607.9|29678.1|29541.1|94
1631482800000|2021-09-12 21:40:00|29686.1|29577.6|29709|29610|29710|29611|29683.1|29553.8|96
1631483100000|2021-09-12 21:45:00|29694.9|29606.1|29695|29606.5|29729.6|29610|29683.1|29552|82
1631483400000|2021-09-12 21:50:00|29694.8|29606.3|29707.3|29570.3|29715.4|29609.5|29684.3|29551.8|95
1631483700000|2021-09-12 21:55:00|29709.8|29572.8|29680.9|29602.6|29716.8|29621|29678.4|29555.5|127
1631484000000|2021-09-12 22:00:00|29676.2|29594.3|29681.9|29579.9|29708.3|29626.2|29676.2|29579.9|356
1631484300000|2021-09-12 22:05:00|29682.5|29589.6|29714.1|29608.3|29722.5|29632.9|29682.5|29589.6|392
1631484600000|2021-09-12 22:10:00|29713.3|29611|29707.8|29611.1|29724.2|29631.1|29681.2|29582.7|272
1631484900000|2021-09-12 22:15:00|29710.5|29616.7|29693.3|29626.1|29710.5|29630.3|29681.3|29595.7|218
1631485200000|2021-09-12 22:20:00|29694.8|29624.5|29694.8|29619|29709.4|29636.6|29686.4|29603|312
1631485500000|2021-09-12 22:25:00|29694.2|29619.1|29697.7|29620.8|29711.9|29641.1|29690.3|29606.3|280
1631485800000|2021-09-12 22:30:00|29699.4|29621.4|29690.8|29618.6|29709.5|29636.7|29682.5|29603.3|271
1631486100000|2021-09-12 22:35:00|29695.5|29623.6|29695.5|29633.2|29708.3|29636.9|29681.1|29600.5|212
1631486400000|2021-09-12 22:40:00|29687.7|29604.7|29704.5|29625.9|29704.5|29636.4|29676.5|29602.9|183
1631486700000|2021-09-12 22:45:00|29705.6|29628.5|29693.7|29625.6|29705.6|29637.8|29684.3|29606.1|257
1631487000000|2021-09-12 22:50:00|29694|29622.7|29687.9|29632.4|29704.3|29634.6|29683.5|29604.4|224
1631487300000|2021-09-12 22:55:00|29691.6|29629.2|29688.5|29631.4|29698.8|29636|29680.1|29597.3|242
1631487600000|2021-09-12 23:00:00|29691.7|29633.5|29685|29620.5|29692.5|29637.2|29675.8|29604.9|336
1631487900000|2021-09-12 23:05:00|29683.5|29633.5|29685.1|29634.6|29691.5|29639.5|29678.7|29619.4|190
1631488200000|2021-09-12 23:10:00|29685.9|29635.6|29681|29631|29687.9|29636.5|29678.5|29596.1|218
1631488500000|2021-09-12 23:15:00|29684.9|29622.6|29688|29635.9|29690|29636.4|29673.6|29606.1|268
1631488800000|2021-09-12 23:20:00|29687.7|29627.8|29683.3|29630.6|29690|29635.4|29677.1|29620.3|253
1631489100000|2021-09-12 23:25:00|29683|29631|29681.5|29631.5|29688.4|29635.8|29677.1|29618.1|183
1631489400000|2021-09-12 23:30:00|29683|29631.4|29676.5|29619.2|29690|29634.9|29667.9|29589.6|343
1631489700000|2021-09-12 23:35:00|29679.6|29619.6|29684.1|29632.9|29687.4|29635.1|29669.3|29594.8|220
1631490000000|2021-09-12 23:40:00|29684.2|29632.2|29679.4|29621.8|29689|29636.1|29671.3|29597.2|240
1631490300000|2021-09-12 23:45:00|29682.3|29626.3|29674.6|29620.7|29687.9|29633|29671.9|29598.8|290
1631490600000|2021-09-12 23:50:00|29672.4|29621.2|29683|29628.3|29686.4|29635|29672.4|29594.5|283
1631490900000|2021-09-12 23:55:00|29686.7|29635.1|29681.8|29631.8|29689|29636.1|29677.8|29621.4|303
1631491200000|2021-09-13 00:00:00|29681.3|29631.3|29676.4|29623.8|29685.1|29634|29673.5|29617.3|444
1631491500000|2021-09-13 00:05:00|29676.3|29623.3|29685.4|29635.4|29690|29640|29673.5|29612.9|315
1631491800000|2021-09-13 00:10:00|29685.6|29635.6|29680.4|29630.4|29692.5|29642.5|29675.2|29612.7|276
1631492100000|2021-09-13 00:15:00|29684.3|29634.3|29679.6|29629.6|29688|29638|29672.2|29618.1|344
1631492400000|2021-09-13 00:20:00|29680.3|29630.3|29686.8|29636.8|29689.2|29639.2|29678|29624.1|303
1631492700000|2021-09-13 00:25:00|29686|29636|29686.3|29636.3|29688.9|29638.9|29674.3|29621.7|288
1631493000000|2021-09-13 00:30:00|29685|29635|29686.6|29636.6|29689.5|29639.5|29677.6|29627.6|334
1631493300000|2021-09-13 00:35:00|29687.7|29637.7|29678.4|29628.4|29687.7|29637.7|29670.7|29619.9|364
1631493600000|2021-09-13 00:40:00|29676.8|29626.8|29683.1|29633.1|29683.5|29633.5|29671.9|29621.1|355
1631493900000|2021-09-13 00:45:00|29680.5|29630.5|29684.8|29634.8|29687.6|29637.6|29672.1|29618.9|327
1631494200000|2021-09-13 00:50:00|29684.5|29634.5|29687.7|29637.7|29689|29639|29669.8|29619.8|349
1631494500000|2021-09-13 00:55:00|29687.6|29637.6|29688.4|29638.4|29691|29641|29678.1|29628.1|356
1631494800000|2021-09-13 01:00:00|29688.6|29638.6|29687.6|29637.6|29690.4|29640.4|29678.6|29628.6|373
1631495100000|2021-09-13 01:05:00|29687.8|29637.8|29685.1|29635.1|29693.2|29643.2|29678.4|29628.4|339
1631495400000|2021-09-13 01:10:00|29687.9|29637.9|29686.4|29636.4|29691.7|29641.7|29678|29628|329
1631495700000|2021-09-13 01:15:00|29686.8|29636.8|29685.6|29635.6|29687.4|29637.4|29676.2|29626.2|316
1631496000000|2021-09-13 01:20:00|29685.5|29635.5|29686.8|29636.8|29688|29638|29674|29624|267
1631496300000|2021-09-13 01:25:00|29687.7|29637.7|29690.6|29640.6|29693.9|29643.9|29679.4|29629.4|363
1631496600000|2021-09-13 01:30:00|29689.8|29639.8|29687.5|29637.5|29692.8|29642.8|29680.2|29630.2|375
1631496900000|2021-09-13 01:35:00|29687.4|29637.4|29686.2|29636.2|29690.2|29640.2|29676.4|29626.4|398
1631497200000|2021-09-13 01:40:00|29685.8|29635.8|29683.1|29633.1|29690.7|29640.7|29677.5|29627.5|371
1631497500000|2021-09-13 01:45:00|29682.9|29632.9|29684.7|29634.7|29688.5|29638.5|29674.4|29624.4|401
1631497800000|2021-09-13 01:50:00|29684.9|29634.9|29685.1|29635.1|29691.5|29641.5|29677.3|29627.3|375
1631498100000|2021-09-13 01:55:00|29684.8|29634.8|29687.7|29637.7|29694.3|29644.3|29679.5|29629.5|400
1631498400000|2021-09-13 02:00:00|29688.4|29638.4|29688.5|29638.5|29693|29643|29682.1|29632.1|605
1631498700000|2021-09-13 02:05:00|29691.6|29641.6|29689.3|29639.3|29692.3|29642.3|29681.1|29631.1|391
1631499000000|2021-09-13 02:10:00|29690.3|29640.3|29685.4|29635.4|29691.5|29641.5|29679.5|29629.5|391
1631499300000|2021-09-13 02:15:00|29685.2|29635.2|29686.4|29636.4|29691.7|29641.7|29678.9|29628.9|333
1631499600000|2021-09-13 02:20:00|29686|29636|29687.2|29637.2|29692.4|29642.4|29678.7|29628.7|341
1631499900000|2021-09-13 02:25:00|29686.3|29636.3|29687.1|29637.1|29693.5|29643.5|29681.6|29631.6|359
1631500200000|2021-09-13 02:30:00|29686.7|29636.7|29685.6|29635.6|29690.4|29640.4|29679.6|29629.6|347
1631500500000|2021-09-13 02:35:00|29683.1|29633.1|29687.4|29637.4|29689.9|29639.9|29678.6|29628.6|317
1631500800000|2021-09-13 02:40:00|29687.1|29637.1|29684.8|29634.8|29693|29643|29682.9|29632.9|355
1631501100000|2021-09-13 02:45:00|29685.7|29635.7|29686.9|29636.9|29694|29644|29683.7|29633.7|340
1631501400000|2021-09-13 02:50:00|29688.3|29638.3|29688.1|29638.1|29693.9|29643.9|29681.7|29631.7|288
1631501700000|2021-09-13 02:55:00|29687.9|29637.9|29684.6|29634.6|29693.8|29643.8|29676.5|29626.5|375
1631502000000|2021-09-13 03:00:00|29684.1|29634.1|29687.9|29637.9|29692.1|29642.1|29679.8|29629.8|389
1631502300000|2021-09-13 03:05:00|29688.8|29638.8|29680.7|29630.7|29692.2|29649.3|29668.9|29626.6|341
1631502600000|2021-09-13 03:10:00|29680.8|29630.8|29686.4|29636.4|29687.7|29637.7|29674.5|29624.5|373
1631502900000|2021-09-13 03:15:00|29687|29637|29683.7|29633.7|29688.8|29646.5|29663.9|29624.4|318
1631503200000|2021-09-13 03:20:00|29684.4|29634.4|29682.5|29632.5|29687.1|29643.6|29663.6|29622.9|280
1631503500000|2021-09-13 03:25:00|29684.4|29634.4|29682.1|29632.1|29685.5|29635.5|29672.3|29622.3|290
1631503800000|2021-09-13 03:30:00|29683.1|29633.1|29681.1|29631.1|29686.8|29645.4|29665.4|29623.6|305
1631504100000|2021-09-13 03:35:00|29682.2|29632.2|29680.2|29630.2|29687.6|29647.1|29666.3|29625.7|260
1631504400000|2021-09-13 03:40:00|29680.5|29630.5|29682.8|29632.8|29687|29648.6|29665|29625|238
1631504700000|2021-09-13 03:45:00|29685.3|29635.3|29683.2|29633.2|29687.9|29646.9|29664.2|29626|316
1631505000000|2021-09-13 03:50:00|29682.9|29632.9|29682|29632|29687.9|29647.5|29666.8|29625.8|293
1631505300000|2021-09-13 03:55:00|29684|29634|29686.2|29636.2|29688.2|29646.6|29663.8|29625.8|287
1631505600000|2021-09-13 04:00:00|29686.1|29636.1|29689.1|29639.1|29692.1|29642.1|29678.4|29628.4|356
1631505900000|2021-09-13 04:05:00|29689|29639|29686.2|29636.2|29690.8|29640.8|29678.8|29628.8|278
1631506200000|2021-09-13 04:10:00|29686|29636|29684.8|29634.8|29692|29642|29677.2|29627.2|296
1631506500000|2021-09-13 04:15:00|29685|29635|29688.1|29638.1|29691.7|29641.7|29679.8|29629.8|584
1631506800000|2021-09-13 04:20:00|29687.6|29637.6|29690.1|29640.1|29692.9|29642.9|29680.7|29630.7|340
1631507100000|2021-09-13 04:25:00|29688.8|29638.8|29688.2|29638.2|29694.5|29644.5|29677.3|29627.3|317
1631507400000|2021-09-13 04:30:00|29687.6|29637.6|29690.6|29640.6|29694.7|29644.7|29680.5|29630.5|407
1631507700000|2021-09-13 04:35:00|29688.6|29638.6|29687.2|29637.2|29694.5|29644.5|29684.9|29634.9|520
1631508000000|2021-09-13 04:40:00|29688.2|29638.2|29694.4|29644.4|29696.7|29646.7|29685.3|29635.3|327
1631508300000|2021-09-13 04:45:00|29694.6|29644.6|29701.8|29651.8|29705.1|29655.1|29690.6|29640.6|574
1631508600000|2021-09-13 04:50:00|29701.1|29651.1|29703.6|29653.6|29706.2|29668|29685.6|29648.1|537
1631508900000|2021-09-13 04:55:00|29703.8|29653.8|29702.1|29652.1|29707.5|29670.1|29685.6|29646.8|594
1631509200000|2021-09-13 05:00:00|29701.4|29651.4|29706.4|29656.4|29708.1|29672.5|29687.2|29650.1|532
1631509500000|2021-09-13 05:05:00|29705.5|29655.5|29690.8|29670.8|29708.1|29672.4|29686.9|29651.5|551
1631509800000|2021-09-13 05:10:00|29690.9|29670.9|29692.7|29672.7|29708.6|29673.7|29689.4|29655.3|541
1631510100000|2021-09-13 05:15:00|29691|29671|29690.6|29670.6|29707.7|29673.7|29688.6|29654.7|455
1631510400000|2021-09-13 05:20:00|29690.5|29670.5|29719.7|29669.7|29723.7|29681.2|29689.7|29655.8|487
1631510700000|2021-09-13 05:25:00|29718|29668|29718.7|29668.7|29729.7|29679.7|29715.6|29665.6|560
1631511000000|2021-09-13 05:30:00|29719.2|29669.2|29735|29685|29735.2|29685.2|29697.4|29661.7|591
1631511300000|2021-09-13 05:35:00|29734.4|29684.4|29740.9|29690.9|29742.2|29692.2|29732.6|29682.6|501
1631511600000|2021-09-13 05:40:00|29741.2|29691.2|29738.4|29688.4|29743.2|29693.2|29736.8|29686.8|397
1631511900000|2021-09-13 05:45:00|29738.7|29688.7|29734.8|29684.8|29740|29690|29734.1|29684.1|439
1631512200000|2021-09-13 05:50:00|29734.4|29684.4|29724.2|29674.2|29736.5|29686.5|29722.8|29672.8|420
1631512500000|2021-09-13 05:55:00|29724|29674|29727.1|29677.1|29728.4|29678.4|29721.4|29671.4|425
1631512800000|2021-09-13 06:00:00|29726.7|29676.7|29718.3|29668.3|29731.1|29695.5|29702|29665.3|685
1631513100000|2021-09-13 06:05:00|29718.4|29668.4|29708.1|29688.1|29724.7|29688.6|29699.1|29663.1|616
1631513400000|2021-09-13 06:10:00|29708.2|29688.2|29729.9|29679.9|29733.7|29696.3|29706.4|29672.6|515
1631513700000|2021-09-13 06:15:00|29729.1|29679.1|29747.7|29697.7|29752.3|29702.3|29706.8|29674.2|616
1631514000000|2021-09-13 06:20:00|29747.9|29697.9|29731.6|29711.6|29756.2|29717.5|29726.4|29693|644
1631514300000|2021-09-13 06:25:00|29732.9|29712.9|29706.9|29686.9|29748.1|29712.9|29705.5|29671.7|740
1631514600000|2021-09-13 06:30:00|29707.6|29687.6|29760.3|29710.3|29762.7|29715|29706.8|29679.3|865
1631514900000|2021-09-13 06:35:00|29760|29710|29728.5|29708.5|29764.8|29729.4|29725.9|29691.6|681
1631515200000|2021-09-13 06:40:00|29727.2|29707.2|29722.8|29702.8|29744.5|29708.9|29720.2|29689.2|552
1631515500000|2021-09-13 06:45:00|29722.3|29702.3|29731.7|29711.7|29733.5|29713.5|29721.8|29701.8|523
1631515800000|2021-09-13 06:50:00|29732|29712|29744.9|29724.9|29747.1|29727.1|29728.6|29708.6|586
1631516100000|2021-09-13 06:55:00|29745.1|29725.1|29764|29714|29766.2|29727.1|29736.1|29702|747
1631516400000|2021-09-13 07:00:00|29764.2|29714.2|29733.7|29713.7|29766.6|29735.2|29731.3|29695.8|917
1631516700000|2021-09-13 07:05:00|29733.1|29713.1|29758.3|29738.3|29760.8|29740.8|29731.6|29696.8|792
1631517000000|2021-09-13 07:10:00|29759.4|29739.4|29755.5|29735.5|29763.6|29743.6|29746.9|29726.9|761
1631517300000|2021-09-13 07:15:00|29755.4|29735.4|29754.2|29734.2|29763.6|29743.6|29751.7|29731.7|648
1631517600000|2021-09-13 07:20:00|29754.4|29734.4|29749|29729|29754.4|29734.4|29747.8|29727.8|598
1631517900000|2021-09-13 07:25:00|29748.1|29728.1|29744.4|29724.4|29751|29731|29736.3|29716.3|638
1631518200000|2021-09-13 07:30:00|29744.5|29724.5|29741.6|29721.6|29746.7|29726.7|29739.5|29719.5|564
1631518500000|2021-09-13 07:35:00|29742.1|29722.1|29750|29730|29750|29730|29741.1|29721.1|591
1631518800000|2021-09-13 07:40:00|29750.1|29730.1|29754.8|29734.8|29757.1|29737.1|29744.2|29724.2|611
1631519100000|2021-09-13 07:45:00|29754.2|29734.2|29744.9|29724.9|29755.6|29735.6|29744.4|29724.4|568
1631519400000|2021-09-13 07:50:00|29745.2|29725.2|29743.5|29723.5|29749.6|29729.6|29740|29720|596
1631519700000|2021-09-13 07:55:00|29744.1|29724.1|29745.8|29725.8|29749.8|29729.8|29738.5|29718.5|553
1631520000000|2021-09-13 08:00:00|29745.7|29725.7|29744.6|29724.6|29750.2|29730.2|29741.5|29721.5|653
1631520300000|2021-09-13 08:05:00|29744.8|29724.8|29739.3|29719.3|29747.1|29727.1|29737.9|29717.9|644
1631520600000|2021-09-13 08:10:00|29740|29720|29733.6|29713.6|29746.2|29726.2|29731.4|29711.4|554
1631520900000|2021-09-13 08:15:00|29733.5|29713.5|29737.2|29717.2|29745.3|29725.3|29732.3|29712.3|668
1631521200000|2021-09-13 08:20:00|29736.7|29716.7|29729.8|29709.8|29738.1|29718.1|29722|29702|593
1631521500000|2021-09-13 08:25:00|29731.3|29711.3|29733.2|29713.2|29738|29718|29715|29695|663
1631521800000|2021-09-13 08:30:00|29733.1|29713.1|29725.5|29705.5|29735.9|29715.9|29717.2|29697.2|588
1631522100000|2021-09-13 08:35:00|29725.6|29705.6|29735.3|29715.3|29740.3|29720.3|29724.7|29704.7|599
1631522400000|2021-09-13 08:40:00|29735.8|29715.8|29692.9|29672.9|29735.8|29715.8|29692.9|29672.9|540
1631522700000|2021-09-13 08:45:00|29693.1|29673.1|29667.1|29647.1|29693.1|29673.1|29666.2|29646.2|573
1631523000000|2021-09-13 08:50:00|29667|29647|29675|29655|29685.1|29665.1|29663.4|29643.4|549
1631523300000|2021-09-13 08:55:00|29674.7|29654.7|29678.1|29658.1|29678.5|29658.5|29673.8|29653.8|419
1631523600000|2021-09-13 09:00:00|29678.3|29658.3|29654.2|29634.2|29681.4|29661.4|29650.3|29630.3|551
1631523900000|2021-09-13 09:05:00|29654.1|29634.1|29637.2|29617.2|29656.1|29636.1|29637|29617|495
1631524200000|2021-09-13 09:10:00|29637.1|29617.1|29642.3|29622.3|29647|29627|29636.3|29616.3|497
1631524500000|2021-09-13 09:15:00|29642.7|29622.7|29633.7|29613.7|29647.4|29627.4|29633.6|29613.6|556
1631524800000|2021-09-13 09:20:00|29634.4|29614.4|29626.3|29606.3|29634.4|29614.4|29622.3|29602.3|602
1631525100000|2021-09-13 09:25:00|29626.5|29606.5|29622.2|29602.2|29627.4|29607.4|29621|29601|615
1631525400000|2021-09-13 09:30:00|29622.9|29602.9|29632.1|29612.1|29635.5|29615.5|29620.8|29600.8|611
1631525700000|2021-09-13 09:35:00|29632|29612|29636.3|29616.3|29637|29617|29631.6|29611.6|373
1631526000000|2021-09-13 09:40:00|29635.6|29615.6|29635.7|29615.7|29637.5|29617.5|29631.9|29611.9|352
1631526300000|2021-09-13 09:45:00|29635.8|29615.8|29632.5|29612.5|29636.3|29616.3|29628.9|29608.9|431
1631526600000|2021-09-13 09:50:00|29632.6|29612.6|29636|29616|29636.8|29616.8|29630.1|29610.1|401
1631526900000|2021-09-13 09:55:00|29635.9|29615.9|29625.2|29605.2|29636.9|29616.9|29623.5|29603.5|458
1631527200000|2021-09-13 10:00:00|29625.3|29605.3|29621.3|29601.3|29626.4|29606.4|29616.5|29596.5|442
1631527500000|2021-09-13 10:05:00|29621.8|29601.8|29617.8|29597.8|29621.8|29601.8|29615.8|29595.8|395
1631527800000|2021-09-13 10:10:00|29617.9|29597.9|29618.5|29598.5|29622.7|29602.7|29615|29595|498
1631528100000|2021-09-13 10:15:00|29618.3|29598.3|29623.3|29603.3|29624.4|29604.4|29618.1|29598.1|457
1631528400000|2021-09-13 10:20:00|29623.6|29603.6|29622.1|29602.1|29626.7|29606.7|29619.4|29599.4|501
1631528700000|2021-09-13 10:25:00|29621.9|29601.9|29630.2|29610.2|29630.3|29610.3|29620.5|29600.5|515
1631529000000|2021-09-13 10:30:00|29630|29610|29648.4|29628.4|29651.3|29631.3|29629|29609|565
1631529300000|2021-09-13 10:35:00|29648.6|29628.6|29650.8|29630.8|29651.9|29631.9|29646.1|29626.1|633
1631529600000|2021-09-13 10:40:00|29652.1|29632.1|29654.9|29634.9|29655.7|29635.7|29650.9|29630.9|525
1631529900000|2021-09-13 10:45:00|29655|29635|29666.1|29646.1|29666.4|29646.4|29654|29634|521
1631530200000|2021-09-13 10:50:00|29666.3|29646.3|29670.1|29650.1|29673.4|29653.4|29660.4|29640.4|606
1631530500000|2021-09-13 10:55:00|29669.6|29649.6|29668.8|29648.8|29671|29651|29660.4|29640.4|574
1631530800000|2021-09-13 11:00:00|29668.9|29648.9|29666.2|29646.2|29674.5|29654.5|29664.4|29644.4|587
1631531100000|2021-09-13 11:05:00|29665.7|29645.7|29673.1|29653.1|29676|29656|29661.9|29641.9|567
1631531400000|2021-09-13 11:10:00|29672.8|29652.8|29656.1|29636.1|29675|29655|29653.4|29633.4|525
1631531700000|2021-09-13 11:15:00|29655.2|29635.2|29659.9|29639.9|29663.3|29643.3|29652.2|29632.2|535
1631532000000|2021-09-13 11:20:00|29659.8|29639.8|29676.2|29656.2|29679|29659|29658.5|29638.5|580
1631532300000|2021-09-13 11:25:00|29676.3|29656.3|29670.6|29650.6|29687.2|29667.2|29670.3|29650.3|576
1631532600000|2021-09-13 11:30:00|29670.9|29650.9|29683|29663|29685.8|29665.8|29669.4|29649.4|543
1631532900000|2021-09-13 11:35:00|29683.7|29663.7|29679.7|29659.7|29688.1|29668.1|29679.1|29659.1|468
1631533200000|2021-09-13 11:40:00|29679.4|29659.4|29674.9|29654.9|29696|29663.2|29665|29641.7|577
1631533500000|2021-09-13 11:45:00|29675.2|29655.2|29688.7|29668.7|29700.1|29672|29674.9|29649.9|672
1631533800000|2021-09-13 11:50:00|29688.5|29668.5|29692.8|29672.8|29709.1|29678.9|29687.2|29652.2|514
1631534100000|2021-09-13 11:55:00|29693.7|29673.7|29687.1|29667.1|29694.6|29674.6|29682.3|29662.3|715
1631534400000|2021-09-13 12:00:00|29687.3|29667.3|29683.9|29663.9|29693.4|29673.4|29683.5|29663.5|754
1631534700000|2021-09-13 12:05:00|29683.6|29663.6|29674.5|29654.5|29687.3|29667.3|29669.4|29649.4|789
1631535000000|2021-09-13 12:10:00|29674.6|29654.6|29688.9|29668.9|29695.3|29675.3|29672.2|29652.2|795
1631535300000|2021-09-13 12:15:00|29689.2|29669.2|29689.3|29669.3|29695.3|29675.3|29680.2|29660.2|629
1631535600000|2021-09-13 12:20:00|29686.9|29666.9|29692.4|29672.4|29695.3|29675.3|29684.6|29664.6|678
1631535900000|2021-09-13 12:25:00|29691.9|29671.9|29680.3|29660.3|29696.7|29676.7|29678.9|29658.9|683
1631536200000|2021-09-13 12:30:00|29680|29660|29670.9|29650.9|29681.7|29661.7|29669.8|29649.8|650
1631536500000|2021-09-13 12:35:00|29671.4|29651.4|29680|29660|29684.2|29664.2|29668.5|29648.5|649
1631536800000|2021-09-13 12:40:00|29680.1|29660.1|29676.1|29656.1|29682.8|29662.8|29671.8|29651.8|573
1631537100000|2021-09-13 12:45:00|29676.3|29656.3|29674.9|29654.9|29678.2|29658.2|29670.6|29650.6|720
1631537400000|2021-09-13 12:50:00|29673.9|29653.9|29669.9|29649.9|29675.2|29655.2|29666|29646|596
1631537700000|2021-09-13 12:55:00|29669.6|29649.6|29675.9|29655.9|29676.7|29656.7|29665.9|29645.9|573
1631538000000|2021-09-13 13:00:00|29675.8|29655.8|29670.5|29650.5|29676.2|29656.2|29666.1|29646.1|634
1631538300000|2021-09-13 13:05:00|29669.6|29649.6|29663.1|29643.1|29671.6|29651.6|29662.6|29642.6|500
1631538600000|2021-09-13 13:10:00|29663|29643|29669.5|29649.5|29672|29652|29662.8|29642.8|544
1631538900000|2021-09-13 13:15:00|29669.4|29649.4|29667.6|29647.6|29673.7|29653.7|29665.5|29645.5|583
1631539200000|2021-09-13 13:20:00|29667.8|29647.8|29659.1|29639.1|29668.1|29648.1|29653.9|29633.9|673
1631539500000|2021-09-13 13:25:00|29659.8|29639.8|29649.9|29629.9|29659.8|29639.8|29631.7|29611.7|719
1631539800000|2021-09-13 13:30:00|29649.8|29629.8|29650.9|29630.9|29654.3|29634.3|29647.5|29627.5|731
1631540100000|2021-09-13 13:35:00|29650.4|29630.4|29664.8|29644.8|29665|29645|29639.4|29619.4|743
1631540400000|2021-09-13 13:40:00|29663.8|29643.8|29657.8|29637.8|29668|29648|29656.4|29636.4|761
1631540700000|2021-09-13 13:45:00|29658.2|29638.2|29657.6|29637.6|29659.7|29639.7|29651.9|29631.9|663
1631541000000|2021-09-13 13:50:00|29657.5|29637.5|29643|29623|29657.5|29637.5|29640.7|29620.7|669
1631541300000|2021-09-13 13:55:00|29642.9|29622.9|29627.1|29607.1|29643.2|29623.2|29623.9|29603.9|763
1631541600000|2021-09-13 14:00:00|29626.7|29606.7|29626.5|29606.5|29627.4|29607.4|29618.4|29598.4|725
1631541900000|2021-09-13 14:05:00|29626.9|29606.9|29621.9|29601.9|29627.3|29607.3|29610.6|29590.6|723
1631542200000|2021-09-13 14:10:00|29622.2|29602.2|29630|29610|29630.8|29610.8|29617.3|29597.3|787
1631542500000|2021-09-13 14:15:00|29630.2|29610.2|29627.1|29607.1|29631.3|29611.3|29620.3|29600.3|662
1631542800000|2021-09-13 14:20:00|29627.8|29607.8|29638.7|29618.7|29642.4|29622.4|29627.3|29607.3|696
1631543100000|2021-09-13 14:25:00|29638.9|29618.9|29644.4|29624.4|29651.4|29631.4|29637.4|29617.4|695
1631543400000|2021-09-13 14:30:00|29644.5|29624.5|29631.7|29611.7|29651.8|29631.8|29623.7|29603.7|824
1631543700000|2021-09-13 14:35:00|29632.7|29612.7|29617.3|29597.3|29632.7|29612.7|29613.2|29593.2|847
1631544000000|2021-09-13 14:40:00|29618.7|29598.7|29621.9|29601.9|29627.9|29607.9|29616.8|29596.8|732
1631544300000|2021-09-13 14:45:00|29621.6|29601.6|29619.4|29599.4|29624.1|29604.1|29609|29589|834
1631544600000|2021-09-13 14:50:00|29619|29599|29618.1|29598.1|29622.2|29602.2|29607|29587|774
1631544900000|2021-09-13 14:55:00|29617.9|29597.9|29577|29557|29617.9|29597.9|29570.7|29550.7|793
1631545200000|2021-09-13 15:00:00|29578.5|29558.5|29568.2|29548.2|29579|29559|29560.7|29540.7|670
1631545500000|2021-09-13 15:05:00|29568.3|29548.3|29627.7|29607.7|29630.3|29610.3|29567.5|29547.5|707
1631545800000|2021-09-13 15:10:00|29628.3|29608.3|29649.5|29629.5|29654.2|29634.2|29619.8|29599.8|731
1631546100000|2021-09-13 15:15:00|29649.6|29629.6|29673.6|29653.6|29675|29655|29647.3|29627.3|705
1631546400000|2021-09-13 15:20:00|29673.5|29653.5|29673.6|29653.6|29690.1|29662.6|29658.2|29638.2|729
1631546700000|2021-09-13 15:25:00|29673.7|29653.7|29655.3|29635.3|29674|29654|29653.3|29633.3|842
1631547000000|2021-09-13 15:30:00|29655.5|29635.5|29656.4|29636.4|29676.4|29641.7|29637.8|29616.2|847
1631547300000|2021-09-13 15:35:00|29655.9|29635.9|29669.7|29649.7|29681|29658.1|29654.8|29623.3|615
1631547600000|2021-09-13 15:40:00|29669|29649|29676.2|29656.2|29683.5|29663.5|29668.4|29648.4|626
1631547900000|2021-09-13 15:45:00|29676.4|29656.4|29676.1|29656.1|29683.4|29663.4|29670.2|29650.2|606
1631548200000|2021-09-13 15:50:00|29676.2|29656.2|29671.3|29651.3|29676.3|29656.3|29665.5|29645.5|571
1631548500000|2021-09-13 15:55:00|29671.5|29651.5|29667.9|29647.9|29674.6|29654.6|29664.5|29644.5|567
1631548800000|2021-09-13 16:00:00|29667.4|29647.4|29667.7|29647.7|29672.1|29652.1|29666.3|29646.3|559
1631549100000|2021-09-13 16:05:00|29667.8|29647.8|29667.3|29647.3|29670.3|29650.3|29663.3|29643.3|532
1631549400000|2021-09-13 16:10:00|29667.2|29647.2|29662.3|29642.3|29667.8|29647.8|29659.7|29639.7|600
1631549700000|2021-09-13 16:15:00|29662.6|29642.6|29669.9|29649.9|29671.1|29651.1|29662|29642|452
1631550000000|2021-09-13 16:20:00|29669.4|29649.4|29663.2|29643.2|29669.4|29649.4|29661.7|29641.7|499
1631550300000|2021-09-13 16:25:00|29663.1|29643.1|29665.1|29645.1|29669.2|29649.2|29662.5|29642.5|493
1631550600000|2021-09-13 16:30:00|29665.8|29645.8|29667.2|29647.2|29669.6|29649.6|29660.9|29640.9|508
1631550900000|2021-09-13 16:35:00|29666.7|29646.7|29666.2|29646.2|29669.8|29649.8|29663.6|29643.6|407
1631551200000|2021-09-13 16:40:00|29666.1|29646.1|29667.8|29647.8|29669.3|29649.3|29665|29645|386
1631551500000|2021-09-13 16:45:00|29667.9|29647.9|29668.7|29648.7|29670.6|29650.6|29665.4|29645.4|327
1631551800000|2021-09-13 16:50:00|29668.6|29648.6|29665.2|29645.2|29669.7|29649.7|29664.6|29644.6|286
1631552100000|2021-09-13 16:55:00|29665.3|29645.3|29665.9|29645.9|29669.1|29649.1|29662.8|29642.8|367
1631552400000|2021-09-13 17:00:00|29666.1|29646.1|29672.5|29652.5|29673.6|29653.6|29665.2|29645.2|380
1631552700000|2021-09-13 17:05:00|29672.4|29652.4|29674.4|29654.4|29675.2|29655.2|29667|29647|389
1631553000000|2021-09-13 17:10:00|29674.2|29654.2|29673.5|29653.5|29675.1|29655.1|29669.8|29649.8|390
1631553300000|2021-09-13 17:15:00|29673.2|29653.2|29666.7|29646.7|29673.2|29653.2|29666.1|29646.1|368
1631553600000|2021-09-13 17:20:00|29666.5|29646.5|29669.5|29649.5|29671.3|29651.3|29663.7|29643.7|425
1631553900000|2021-09-13 17:25:00|29669.7|29649.7|29675.2|29655.2|29675.9|29655.9|29667|29647|388
1631554200000|2021-09-13 17:30:00|29675.5|29655.5|29676.8|29656.8|29677.9|29657.9|29672.9|29652.9|382
1631554500000|2021-09-13 17:35:00|29676.5|29656.5|29676.5|29656.5|29679|29659|29673|29653|336
1631554800000|2021-09-13 17:40:00|29677|29657|29681.2|29661.2|29682.2|29662.2|29675.5|29655.5|403
1631555100000|2021-09-13 17:45:00|29680.9|29660.9|29679.8|29659.8|29684|29664|29679.5|29659.5|398
1631555400000|2021-09-13 17:50:00|29679.9|29659.9|29683.3|29663.3|29684.6|29664.6|29676.4|29656.4|405
1631555700000|2021-09-13 17:55:00|29682.7|29662.7|29681|29661|29684.9|29664.9|29678|29658|390
1631556000000|2021-09-13 18:00:00|29680.7|29660.7|29678.3|29658.3|29682|29662|29677|29657|368
1631556300000|2021-09-13 18:05:00|29679|29659|29676.7|29656.7|29680.6|29660.6|29675.1|29655.1|350
1631556600000|2021-09-13 18:10:00|29675.9|29655.9|29678.4|29658.4|29680.6|29660.6|29674.5|29654.5|405
1631556900000|2021-09-13 18:15:00|29678.1|29658.1|29680.5|29660.5|29684|29664|29676.2|29656.2|447
1631557200000|2021-09-13 18:20:00|29680.2|29660.2|29681|29661|29684.4|29664.4|29678.6|29658.6|385
1631557500000|2021-09-13 18:25:00|29681.2|29661.2|29681.2|29661.2|29685.2|29665.2|29679|29659|428
1631557800000|2021-09-13 18:30:00|29680.9|29660.9|29674.4|29654.4|29682.5|29662.5|29672.6|29652.6|468
1631558100000|2021-09-13 18:35:00|29673.8|29653.8|29676.7|29656.7|29679.2|29659.2|29671.8|29651.8|584
1631558400000|2021-09-13 18:40:00|29676.1|29656.1|29672.5|29652.5|29686.7|29658.2|29671|29636.2|640
1631558700000|2021-09-13 18:45:00|29673|29653|29671.9|29651.9|29678|29658|29666.2|29646.2|637
1631559000000|2021-09-13 18:50:00|29673.3|29653.3|29669.5|29649.5|29673.3|29653.3|29665.9|29645.9|553
1631559300000|2021-09-13 18:55:00|29669.4|29649.4|29664.1|29614.1|29672.5|29652.5|29645.4|29609.4|673
1631559600000|2021-09-13 19:00:00|29663.4|29613.4|29658.9|29638.9|29676.7|29643.9|29649.2|29611.5|918
1631559900000|2021-09-13 19:05:00|29659.2|29639.2|29647.9|29627.9|29672.3|29640.6|29646.2|29613.3|835
1631560200000|2021-09-13 19:10:00|29648|29628|29641.4|29621.4|29668.9|29630.7|29639.5|29609.6|735
1631560500000|2021-09-13 19:15:00|29641.7|29621.7|29643.1|29623.1|29661.8|29624|29635.9|29602.5|623
1631560800000|2021-09-13 19:20:00|29642.7|29622.7|29638.3|29618.3|29664.9|29627.1|29637.7|29610.2|537
1631561100000|2021-09-13 19:25:00|29638.6|29618.6|29641.7|29621.7|29656.9|29623.2|29634.8|29606|372
1631561400000|2021-09-13 19:30:00|29642.7|29622.7|29670.6|29620.6|29675.4|29625.4|29642.7|29612.9|524
1631561700000|2021-09-13 19:35:00|29670.9|29620.9|29674.3|29624.3|29680.3|29630.3|29669.9|29619.9|364
1631562000000|2021-09-13 19:40:00|29674.4|29624.4|29671.7|29621.7|29680|29630|29633.8|29597.6|521
1631562300000|2021-09-13 19:45:00|29677.6|29627.6|29680.6|29630.6|29687|29637|29673.3|29623.3|503
1631562600000|2021-09-13 19:50:00|29681.2|29631.2|29678.7|29628.7|29685.8|29635.8|29673.3|29623.3|491
1631562900000|2021-09-13 19:55:00|29680|29630|29668.4|29618.4|29680|29630|29660.5|29610.5|637
1631563200000|2021-09-13 20:00:00|29668.8|29618.8|29669|29619|29669.8|29619.8|29656.6|29606.6|661
1631563500000|2021-09-13 20:05:00|29667.4|29617.4|29669.2|29619.2|29671.6|29621.6|29657.6|29607.6|803
1631563800000|2021-09-13 20:10:00|29667.7|29617.7|29663.9|29613.9|29673.3|29622|29658.5|29608.5|677
1631564100000|2021-09-13 20:15:00|29664.3|29614.3|29661|29611|29669.5|29619.5|29656.2|29606.2|562
1631564400000|2021-09-13 20:20:00|29660.2|29610.2|29655.7|29605.7|29670.6|29620.6|29648.4|29598.4|796
1631564700000|2021-09-13 20:25:00|29657.8|29607.8|29657.9|29607.9|29663.3|29613.3|29646.8|29596.8|570
1631565000000|2021-09-13 20:30:00|29655.9|29605.9|29654.4|29604.4|29661.9|29608.6|29647.2|29597.2|477
1631565300000|2021-09-13 20:35:00|29654.6|29604.6|29651.2|29601.2|29657.1|29607.1|29648.9|29598.9|301
1631565600000|2021-09-13 20:40:00|29650.8|29600.8|29650.8|29600.8|29655.7|29605.7|29649.8|29599.8|361
1631565900000|2021-09-13 20:45:00|29652.4|29602.4|29654.6|29604.6|29664.4|29608.4|29649.4|29599.1|417
1631566200000|2021-09-13 20:50:00|29655.2|29605.2|29655.1|29605.1|29657.6|29607.6|29649.7|29599.7|382
1631566500000|2021-09-13 20:55:00|29654.8|29604.8|29659.8|29584.3|29659.8|29606.4|29644.5|29573|356
1631566800000|2021-09-13 21:00:00|29669.4|29588.8|29681.9|29574.9|29696.8|29589.8|29669.4|29573.3|78
1631567100000|2021-09-13 21:05:00|29675.9|29568.9|29692.1|29585.1|29696.4|29597|29671.1|29564.1|133
1631567400000|2021-09-13 21:10:00|29692|29585|29691.4|29584.4|29695.9|29597|29667.4|29560.4|165
1631567700000|2021-09-13 21:15:00|29685.6|29578.6|29692.8|29585.8|29693.5|29586.5|29662.9|29555.9|133
1631568000000|2021-09-13 21:20:00|29681.9|29574.9|29692|29585|29707.6|29600.6|29674.5|29567.5|143
1631568300000|2021-09-13 21:25:00|29691.8|29584.8|29683|29579.1|29707.5|29600.5|29672.4|29565.4|95
1631568600000|2021-09-13 21:30:00|29684.8|29587.1|29687.1|29583.8|29701.6|29594.6|29673|29566|303
1631568900000|2021-09-13 21:35:00|29682.5|29575.5|29684.6|29582.6|29701.3|29594.3|29679.6|29574|214
1631569200000|2021-09-13 21:40:00|29686|29585.8|29697.8|29590.8|29704.7|29597.7|29678.9|29573.5|261
1631569500000|2021-09-13 21:45:00|29695.1|29588.1|29685.5|29578.5|29699.9|29592.9|29679|29572|217
1631569800000|2021-09-13 21:50:00|29684.6|29577.6|29697.4|29590.4|29697.7|29592.8|29677.3|29570.3|191
1631570100000|2021-09-13 21:55:00|29697.2|29590.2|29680.4|29573.4|29697.2|29592.7|29676.6|29569.6|199
1631570400000|2021-09-13 22:00:00|29680.1|29573.1|29679.8|29581.4|29691.4|29612.4|29668.2|29570.6|452
1631570700000|2021-09-13 22:05:00|29679.9|29578.1|29669.7|29588.4|29679.9|29613.7|29664.2|29567.5|352
1631571000000|2021-09-13 22:10:00|29670.9|29594.6|29669.3|29582.6|29677.3|29614|29662.7|29567.2|198
1631571300000|2021-09-13 22:15:00|29668.6|29577.3|29663.5|29600.7|29678.7|29611.1|29661.7|29566.9|232
1631571600000|2021-09-13 22:20:00|29662.3|29591.6|29674|29593.8|29686.7|29612|29662.1|29564.5|215
1631571900000|2021-09-13 22:25:00|29672.2|29593.7|29668.1|29597.9|29679.6|29612|29660.3|29569.3|219
1631572200000|2021-09-13 22:30:00|29667.4|29597.1|29665.8|29585.9|29682.6|29611.7|29660.5|29573.4|273
1631572500000|2021-09-13 22:35:00|29665.7|29587.8|29668.4|29598.1|29674|29612.3|29660|29573.1|381
1631572800000|2021-09-13 22:40:00|29670.5|29596.8|29669.2|29596.6|29674|29611.8|29660|29589.6|320
1631573100000|2021-09-13 22:45:00|29669.6|29595.3|29670.2|29597.7|29681.4|29611.7|29658.2|29586.8|174
1631573400000|2021-09-13 22:50:00|29665|29596.9|29669.3|29602.8|29675.7|29611.8|29655.9|29590.4|211
1631573700000|2021-09-13 22:55:00|29669.9|29603.6|29667.1|29598.3|29677.4|29612.4|29660.1|29591.5|173
1631574000000|2021-09-13 23:00:00|29671.2|29595.7|29664.4|29602.7|29674.7|29602.7|29648|29585.8|317
1631574300000|2021-09-13 23:05:00|29671.6|29600.9|29668.6|29598.1|29672.9|29606.5|29662.8|29585.6|215
1631574600000|2021-09-13 23:10:00|29669|29599.4|29666.4|29597.4|29673.2|29605.8|29662|29589.3|214
1631574900000|2021-09-13 23:15:00|29667.4|29595.6|29670.1|29592.2|29672.9|29605.3|29657.5|29587.8|243
1631575200000|2021-09-13 23:20:00|29669.3|29592.8|29669.6|29595.5|29671.9|29606.7|29662.1|29585.5|240
1631575500000|2021-09-13 23:25:00|29669.8|29596.5|29666.9|29592|29672.9|29604.5|29663.3|29584.9|203
1631575800000|2021-09-13 23:30:00|29669.8|29589.1|29668.2|29598.4|29671.6|29604.9|29662.7|29587.5|253
1631576100000|2021-09-13 23:35:00|29669.3|29592.8|29667.5|29589.7|29675.6|29605.5|29663|29584.3|257
1631576400000|2021-09-13 23:40:00|29668.9|29593|29668.1|29604.6|29671.8|29605|29661.7|29586.2|198
1631576700000|2021-09-13 23:45:00|29665.2|29604.7|29669|29599.8|29672.9|29605.1|29663.6|29582.6|208
1631577000000|2021-09-13 23:50:00|29668.1|29599.6|29671.7|29596.3|29675.2|29609|29665.6|29587.2|227
1631577300000|2021-09-13 23:55:00|29670.7|29598.8|29672.3|29597.1|29677|29609|29663.7|29588.9|290
1631577600000|2021-09-14 00:00:00|29672.6|29598.6|29666.3|29613.7|29672.7|29615.8|29656.6|29591.6|372
1631577900000|2021-09-14 00:05:00|29666.4|29607.9|29662.1|29612.1|29672|29618.8|29658.2|29605.3|387
1631578200000|2021-09-14 00:10:00|29663.1|29613.1|29664.5|29614.5|29668.3|29618.3|29659.7|29609.7|363
1631578500000|2021-09-14 00:15:00|29664.6|29614.6|29662.6|29612.6|29669.4|29619.4|29654.7|29602.5|400
1631578800000|2021-09-14 00:20:00|29662.9|29612.9|29661.7|29611.7|29666.9|29616.9|29655.7|29602.4|391
1631579100000|2021-09-14 00:25:00|29665.3|29615.3|29659.1|29607.2|29668|29618|29653.1|29602|439
1631579400000|2021-09-14 00:30:00|29652.3|29602.3|29654.2|29601.8|29660.7|29610.7|29647.3|29597|525
1631579700000|2021-09-14 00:35:00|29654.6|29600|29653.2|29603.2|29657.5|29607.5|29646.4|29595.2|486
1631580000000|2021-09-14 00:40:00|29652.7|29602.7|29649.8|29599.8|29657.2|29607.2|29645.3|29593.2|539
1631580300000|2021-09-14 00:45:00|29649.3|29599.3|29661.6|29611.6|29663.2|29613.2|29648.9|29598.8|498
1631580600000|2021-09-14 00:50:00|29660.1|29610.1|29661.1|29606.5|29666.7|29616.7|29654|29599.3|620
1631580900000|2021-09-14 00:55:00|29663.2|29606.4|29663.3|29613.3|29664.9|29614.9|29657.5|29601.2|343
1631581200000|2021-09-14 01:00:00|29663.2|29613.2|29662.3|29612.3|29666.8|29616.8|29654.7|29601.7|448
1631581500000|2021-09-14 01:05:00|29662.2|29612.2|29660.6|29610.6|29664|29614|29656.6|29606.6|334
1631581800000|2021-09-14 01:10:00|29660.9|29610.9|29658.8|29608.8|29661.2|29610.9|29654.4|29602.3|347
1631582100000|2021-09-14 01:15:00|29657|29607|29652.9|29602.9|29660|29609.3|29649.8|29599.8|329
1631582400000|2021-09-14 01:20:00|29649.4|29599.4|29650.9|29600.9|29653.2|29603.2|29645.3|29595.3|334
1631582700000|2021-09-14 01:25:00|29650.7|29600.7|29652.3|29602.3|29656.7|29604.1|29644.4|29594.4|295
1631583000000|2021-09-14 01:30:00|29652.6|29602.6|29653.9|29603.9|29658.8|29606.8|29645.7|29594.5|375
1631583300000|2021-09-14 01:35:00|29655.9|29603.3|29656.3|29606.3|29658.3|29606.5|29645.6|29595.6|279
1631583600000|2021-09-14 01:40:00|29656.6|29606.6|29657.2|29607.2|29661.3|29609|29652.4|29602.4|297
1631583900000|2021-09-14 01:45:00|29657.4|29607.4|29660.7|29610.7|29664|29612.7|29655.1|29605.1|284
1631584200000|2021-09-14 01:50:00|29660.4|29610.4|29656.3|29606.3|29663.8|29613.8|29654|29603.7|315
1631584500000|2021-09-14 01:55:00|29656.1|29606.1|29658.4|29608.4|29661.5|29609.6|29648.4|29597.8|337
1631584800000|2021-09-14 02:00:00|29659|29609|29653|29602.4|29662.2|29610.3|29650.7|29600.5|314
1631585100000|2021-09-14 02:05:00|29652.8|29602.8|29648.8|29596|29654.7|29604.2|29644.7|29593.4|290
1631585400000|2021-09-14 02:10:00|29649.1|29596.6|29649.1|29599.1|29656.3|29604.1|29647.9|29595.8|321
1631585700000|2021-09-14 02:15:00|29646.9|29596.9|29646|29596|29652.6|29600.5|29644.9|29593.3|329
1631586000000|2021-09-14 02:20:00|29641.8|29591.8|29638.9|29588.9|29649.3|29596.8|29634.7|29584.7|330
1631586300000|2021-09-14 02:25:00|29639.3|29589.3|29639.8|29587.7|29644.3|29592.2|29635.5|29585.5|305
1631586600000|2021-09-14 02:30:00|29639.5|29587.8|29637.6|29585|29643|29592.8|29634.2|29583|275
1631586900000|2021-09-14 02:35:00|29636.5|29586.5|29642|29588.4|29643.4|29592.7|29632.1|29582.1|332
1631587200000|2021-09-14 02:40:00|29641.8|29587|29637.7|29585|29642.6|29591.4|29632.5|29581.7|272
1631587500000|2021-09-14 02:45:00|29637.5|29585.5|29635.3|29583.1|29640.8|29590.8|29629.8|29579.2|290
1631587800000|2021-09-14 02:50:00|29634.7|29584.2|29637.2|29584.9|29639.4|29588.3|29632|29580.1|313
1631588100000|2021-09-14 02:55:00|29637.5|29583.9|29637.8|29587.8|29642.7|29591.9|29632.5|29581.4|388
1631588400000|2021-09-14 03:00:00|29637.9|29587.9|29642|29590.9|29648|29596|29635.3|29584|474
1631588700000|2021-09-14 03:05:00|29643|29590.4|29644.4|29591.6|29647.3|29594.8|29636.8|29585.7|299
1631589000000|2021-09-14 03:10:00|29645|29590.9|29644.1|29594.1|29648|29595.7|29640.9|29588|324
1631589300000|2021-09-14 03:15:00|29644|29594|29641|29587.2|29646.1|29594.1|29635.7|29584.5|256
1631589600000|2021-09-14 03:20:00|29640.2|29588|29641.7|29586.9|29645|29591.4|29635.8|29585|258
1631589900000|2021-09-14 03:25:00|29640.8|29587|29643.7|29593.7|29646|29593.7|29633.8|29579.9|283
1631590200000|2021-09-14 03:30:00|29639.1|29589.1|29643.7|29586.6|29648.3|29596|29634.7|29581.9|263
1631590500000|2021-09-14 03:35:00|29644.4|29587.5|29643.8|29593.8|29649.4|29597.5|29641.2|29582|277
1631590800000|2021-09-14 03:40:00|29644.1|29594.1|29646.2|29589.2|29650|29598|29640.2|29583.4|311
1631591100000|2021-09-14 03:45:00|29647.3|29590.7|29643.2|29593.2|29648.2|29596.8|29638.4|29578.6|250
1631591400000|2021-09-14 03:50:00|29643.4|29593.4|29640.2|29586.5|29644.4|29594.4|29638.5|29582.5|201
1631591700000|2021-09-14 03:55:00|29640.7|29586.1|29643.5|29590|29645|29592.8|29637|29577.5|215
1631592000000|2021-09-14 04:00:00|29642.3|29591.7|29641.1|29591.1|29645.7|29593.5|29639|29583.1|254
1631592300000|2021-09-14 04:05:00|29641.8|29591.8|29638.2|29588.2|29646.1|29592.8|29633.2|29574.3|277
1631592600000|2021-09-14 04:10:00|29638.3|29588.3|29639.9|29587.2|29642.2|29590.6|29634.2|29578.4|209
1631592900000|2021-09-14 04:15:00|29637.3|29587.3|29643.6|29591.5|29644.4|29593.1|29635.3|29585|242
1631593200000|2021-09-14 04:20:00|29643.1|29591.7|29639.2|29589.2|29646|29595.4|29636.8|29586.8|228
1631593500000|2021-09-14 04:25:00|29638.7|29588.7|29639.7|29589.7|29643.5|29591.3|29637|29585.3|197
1631593800000|2021-09-14 04:30:00|29639.9|29589.9|29634.8|29584.8|29640.2|29589.9|29631.5|29575.7|270
1631594100000|2021-09-14 04:35:00|29634.6|29584.6|29630.5|29580.5|29638.4|29587.3|29628.9|29578.9|345
1631594400000|2021-09-14 04:40:00|29630.4|29580.4|29633.4|29583.4|29635.7|29585.7|29628|29578|268
1631594700000|2021-09-14 04:45:00|29633.8|29583.8|29632.8|29582.8|29635.6|29585.6|29630.1|29580.1|237
1631595000000|2021-09-14 04:50:00|29632.4|29582.4|29636.6|29586.6|29638.5|29588.5|29632.4|29582.4|215
1631595300000|2021-09-14 04:55:00|29637|29587|29636.9|29586.9|29640|29590|29634.7|29584.7|255
1631595600000|2021-09-14 05:00:00|29637.2|29587.2|29637|29587|29639.4|29589.4|29634.3|29584.3|322
1631595900000|2021-09-14 05:05:00|29637.4|29587.4|29639.5|29589.5|29642.5|29592.5|29636.5|29586.5|322
1631596200000|2021-09-14 05:10:00|29638.9|29588.9|29636.8|29586.8|29658.2|29608.2|29634.1|29584.1|473
1631596500000|2021-09-14 05:15:00|29636.2|29586.2|29637.9|29587.9|29639.9|29589.9|29633|29583|319
1631596800000|2021-09-14 05:20:00|29638.1|29588.1|29630.4|29580.4|29640.8|29590.8|29628.9|29578.9|687
1631597100000|2021-09-14 05:25:00|29630|29580|29633.3|29583.3|29633.6|29583.6|29627.3|29577.3|347
1631597400000|2021-09-14 05:30:00|29633.2|29583.2|29636.8|29586.8|29642|29592|29632|29582|822
1631597700000|2021-09-14 05:35:00|29637.2|29587.2|29634.9|29584.9|29640.1|29590.1|29633.1|29583.1|804
1631598000000|2021-09-14 05:40:00|29634.2|29584.2|29630.9|29580.9|29635.8|29585.8|29628|29578|924
1631598300000|2021-09-14 05:45:00|29630.4|29580.4|29634.3|29584.3|29637.9|29587.9|29627|29577|888
1631598600000|2021-09-14 05:50:00|29633.8|29583.8|29641.7|29591.7|29644.4|29594.4|29632.9|29582.9|729
1631598900000|2021-09-14 05:55:00|29642.6|29592.6|29635.5|29585.5|29650.5|29600.5|29632.7|29582.7|572
1631599200000|2021-09-14 06:00:00|29636.2|29586.2|29639.3|29619.3|29653.9|29620.2|29625|29586.2|612
1631599500000|2021-09-14 06:05:00|29639.8|29619.8|29634.2|29614.2|29655.8|29620.8|29633|29597.8|596
1631599800000|2021-09-14 06:10:00|29634.7|29614.7|29641.5|29621.5|29659.4|29625.7|29634.7|29598.4|566
1631600100000|2021-09-14 06:15:00|29641|29621|29654.9|29604.9|29661.1|29633.7|29638|29602.1|523
1631600400000|2021-09-14 06:20:00|29655.6|29605.6|29647.5|29627.5|29658.8|29628.6|29637.7|29601.7|464
1631600700000|2021-09-14 06:25:00|29646.9|29626.9|29658.9|29608.9|29665.7|29632|29630.2|29598.6|641
1631601000000|2021-09-14 06:30:00|29659.4|29609.4|29635|29615|29659.4|29623.4|29633.3|29601.1|549
1631601300000|2021-09-14 06:35:00|29634.9|29614.9|29631.5|29611.5|29641.3|29621.3|29626.4|29606.4|573
1631601600000|2021-09-14 06:40:00|29631.9|29611.9|29627.6|29607.6|29632|29612|29618.5|29598.5|554
1631601900000|2021-09-14 06:45:00|29627.5|29607.5|29619.9|29599.9|29629.1|29609.1|29617.6|29597.6|524
1631602200000|2021-09-14 06:50:00|29620.1|29600.1|29618.1|29598.1|29624.6|29604.6|29614.5|29594.5|470
1631602500000|2021-09-14 06:55:00|29617.8|29597.8|29622.8|29602.8|29623.7|29603.7|29616.4|29596.4|513
1631602800000|2021-09-14 07:00:00|29621|29601|29625.2|29605.2|29642.1|29610.8|29614.6|29590|785
1631603100000|2021-09-14 07:05:00|29625.8|29605.8|29629.9|29609.9|29650|29616.4|29615.5|29588|829
1631603400000|2021-09-14 07:10:00|29629.1|29609.1|29616.9|29596.9|29631.9|29611.9|29613.1|29593.1|687
1631603700000|2021-09-14 07:15:00|29616.3|29596.3|29608.8|29588.8|29624|29604|29604.7|29584.7|701
1631604000000|2021-09-14 07:20:00|29608.7|29588.7|29613|29593|29616.8|29596.8|29601.2|29581.2|689
1631604300000|2021-09-14 07:25:00|29612.8|29592.8|29609|29589|29617.3|29597.3|29607|29587|611
1631604600000|2021-09-14 07:30:00|29608.8|29588.8|29613.4|29593.4|29615.6|29595.6|29599.1|29579.1|685
1631604900000|2021-09-14 07:35:00|29613.5|29593.5|29613.4|29593.4|29613.8|29593.8|29606.6|29586.6|546
1631605200000|2021-09-14 07:40:00|29613.6|29593.6|29606.7|29586.7|29614.6|29594.6|29605.4|29585.4|596
1631605500000|2021-09-14 07:45:00|29607.2|29587.2|29600.5|29580.5|29609.8|29589.8|29600.5|29580.5|630
1631605800000|2021-09-14 07:50:00|29601|29581|29604.7|29584.7|29606|29586|29599.6|29579.6|583
1631606100000|2021-09-14 07:55:00|29604.8|29584.8|29603.1|29583.1|29612.2|29592.2|29602.9|29582.9|607
1631606400000|2021-09-14 08:00:00|29602.9|29582.9|29610.8|29590.8|29612.7|29592.7|29601.6|29581.6|646
1631606700000|2021-09-14 08:05:00|29610.7|29590.7|29615.3|29595.3|29617.4|29597.4|29605.7|29585.7|496
1631607000000|2021-09-14 08:10:00|29615.4|29595.4|29604.4|29584.4|29617.5|29597.5|29603.6|29583.6|556
1631607300000|2021-09-14 08:15:00|29603.4|29583.4|29602.9|29582.9|29604.7|29584.7|29590.2|29570.2|569
1631607600000|2021-09-14 08:20:00|29603.5|29583.5|29595.4|29575.4|29607.4|29587.4|29591.7|29571.7|584
1631607900000|2021-09-14 08:25:00|29595.7|29575.7|29589.7|29569.7|29604.7|29584.7|29583.9|29563.9|617
1631608200000|2021-09-14 08:30:00|29589.9|29569.9|29592.3|29572.3|29596.7|29576.7|29587.9|29567.9|519
1631608500000|2021-09-14 08:35:00|29591.9|29571.9|29575.9|29555.9|29591.9|29571.9|29575.3|29555.3|508
1631608800000|2021-09-14 08:40:00|29576.5|29556.5|29578.2|29558.2|29580.6|29560.6|29573.5|29553.5|462
1631609100000|2021-09-14 08:45:00|29578.1|29558.1|29566.5|29546.5|29579.1|29559.1|29556.3|29536.3|463
1631609400000|2021-09-14 08:50:00|29566.8|29546.8|29561.1|29541.1|29570|29550|29560.6|29540.6|483
1631609700000|2021-09-14 08:55:00|29565.2|29545.2|29592.7|29572.7|29594.7|29574.7|29564.2|29544.2|714
1631610000000|2021-09-14 09:00:00|29592.5|29572.5|29598.3|29578.3|29601.4|29581.4|29592.5|29572.5|547
1631610300000|2021-09-14 09:05:00|29598.5|29578.5|29598.2|29578.2|29614.4|29593.7|29585.3|29555.8|658
1631610600000|2021-09-14 09:10:00|29598|29578|29583.3|29563.3|29601.1|29581.1|29579.5|29548.3|796
1631610900000|2021-09-14 09:15:00|29582|29562|29579.2|29559.2|29585|29565|29574|29554|655
1631611200000|2021-09-14 09:20:00|29579.6|29559.6|29577.4|29557.4|29581.1|29561.1|29575|29555|501
1631611500000|2021-09-14 09:25:00|29577.7|29557.7|29588.5|29568.5|29588.5|29568.5|29575.2|29555.2|563
1631611800000|2021-09-14 09:30:00|29588.3|29568.3|29591.2|29571.2|29591.4|29571.4|29580.2|29560.2|590
1631612100000|2021-09-14 09:35:00|29591.5|29571.5|29600.8|29580.8|29601.7|29581.7|29591.2|29571.2|619
1631612400000|2021-09-14 09:40:00|29600.6|29580.6|29620.8|29600.8|29620.8|29600.8|29599.6|29579.6|554
1631612700000|2021-09-14 09:45:00|29620.5|29600.5|29638.6|29618.6|29643.4|29623.4|29619.7|29599.7|549
1631613000000|2021-09-14 09:50:00|29638.4|29618.4|29633.7|29613.7|29641.7|29621.7|29631.4|29611.4|507
1631613300000|2021-09-14 09:55:00|29633|29613|29605.4|29585.4|29635.2|29615.2|29605.4|29585.4|427
1631613600000|2021-09-14 10:00:00|29606.2|29586.2|29620.9|29600.9|29625.2|29605.2|29602|29582|565
1631613900000|2021-09-14 10:05:00|29621|29601|29634.7|29614.7|29637.1|29617.1|29619.2|29599.2|464
1631614200000|2021-09-14 10:10:00|29634.5|29614.5|29649.6|29629.6|29650.3|29630.3|29633.4|29613.4|561
1631614500000|2021-09-14 10:15:00|29649.7|29629.7|29652.5|29632.5|29655.1|29635.1|29648.4|29628.4|516
1631614800000|2021-09-14 10:20:00|29651.9|29631.9|29651.4|29631.4|29656.8|29636.8|29647.4|29627.4|483
1631615100000|2021-09-14 10:25:00|29651.5|29631.5|29656|29636|29657.5|29637.5|29648.2|29628.2|482
1631615400000|2021-09-14 10:30:00|29655.5|29635.5|29656.9|29636.9|29659.3|29639.3|29654.2|29634.2|409
1631615700000|2021-09-14 10:35:00|29657.8|29637.8|29652.7|29632.7|29660.1|29640.1|29650.2|29630.2|449
1631616000000|2021-09-14 10:40:00|29652.8|29632.8|29648.4|29628.4|29655.7|29635.7|29642.8|29622.8|512
1631616300000|2021-09-14 10:45:00|29648.2|29628.2|29649.4|29629.4|29654.1|29634.1|29647.5|29627.5|488
1631616600000|2021-09-14 10:50:00|29649.6|29629.6|29651.6|29631.6|29653.1|29633.1|29648.8|29628.8|442
1631616900000|2021-09-14 10:55:00|29651.7|29631.7|29646.8|29626.8|29652.7|29632.7|29644.2|29624.2|404
1631617200000|2021-09-14 11:00:00|29646.5|29626.5|29648.1|29628.1|29657.7|29637.7|29646.5|29626.5|587
1631617500000|2021-09-14 11:05:00|29648.2|29628.2|29643|29623|29650.2|29630.2|29640.3|29620.3|488
1631617800000|2021-09-14 11:10:00|29643.1|29623.1|29639.9|29619.9|29644.9|29624.9|29639.6|29619.6|441
1631618100000|2021-09-14 11:15:00|29640|29620|29656|29636|29657.2|29637.2|29640|29620|506
1631618400000|2021-09-14 11:20:00|29656.3|29636.3|29652.7|29632.7|29662.5|29642.5|29650|29630|559
1631618700000|2021-09-14 11:25:00|29652.2|29632.2|29662.9|29642.9|29665|29645|29650.8|29630.8|537
1631619000000|2021-09-14 11:30:00|29662.5|29642.5|29651.6|29631.6|29663|29643|29642.9|29622.9|577
1631619300000|2021-09-14 11:35:00|29652.3|29632.3|29655|29635|29660.1|29640.1|29649.3|29629.3|495
1631619600000|2021-09-14 11:40:00|29655.1|29635.1|29632.6|29612.6|29660.2|29640.2|29629.7|29609.7|601
1631619900000|2021-09-14 11:45:00|29632.7|29612.7|29654.8|29634.8|29659.5|29639.5|29629.9|29609.9|637
1631620200000|2021-09-14 11:50:00|29654.1|29634.1|29674.9|29654.9|29676.9|29656.9|29653.5|29633.5|699
1631620500000|2021-09-14 11:55:00|29674.6|29654.6|29663.2|29643.2|29674.6|29654.6|29655.7|29635.7|814
1631620800000|2021-09-14 12:00:00|29663.7|29643.7|29655.5|29635.5|29667.7|29647.7|29651|29631|706
1631621100000|2021-09-14 12:05:00|29655.3|29635.3|29647.7|29627.7|29665.4|29645.4|29646.9|29626.9|721
1631621400000|2021-09-14 12:10:00|29647.1|29627.1|29638.1|29618.1|29661.4|29641.4|29636.1|29616.1|660
1631621700000|2021-09-14 12:15:00|29637.9|29617.9|29633|29613|29638.6|29618.6|29616.7|29596.7|650
1631622000000|2021-09-14 12:20:00|29632.8|29612.8|29643.4|29623.4|29648.8|29628.8|29628.3|29608.3|711
1631622300000|2021-09-14 12:25:00|29642.6|29622.6|29652.7|29602.7|29662.2|29626.1|29634.1|29597.8|765
1631622600000|2021-09-14 12:30:00|29656.1|29606.1|29580.6|29530.6|29656.1|29606.1|29568.3|29518.3|1122
1631622900000|2021-09-14 12:35:00|29576.3|29526.3|29578|29528|29607.8|29557.8|29563.8|29513.8|1058
1631623200000|2021-09-14 12:40:00|29580.5|29530.5|29559.8|29539.8|29581.3|29552.6|29552.3|29517|979
1631623500000|2021-09-14 12:45:00|29561.5|29541.5|29570|29550|29571.7|29551.7|29547.9|29527.9|861
1631623800000|2021-09-14 12:50:00|29570.1|29550.1|29562|29512|29574.2|29553.4|29547.4|29511.6|858
1631624100000|2021-09-14 12:55:00|29561.9|29511.9|29516.1|29496.1|29565.9|29534|29504.5|29472.3|977
1631624400000|2021-09-14 13:00:00|29515.5|29495.5|29529.5|29509.5|29545.7|29511.5|29508.3|29473.3|977
1631624700000|2021-09-14 13:05:00|29529.9|29509.9|29520.4|29500.4|29545.2|29512.7|29512|29483.7|848
1631625000000|2021-09-14 13:10:00|29520.2|29500.2|29529.2|29509.2|29535.6|29515.6|29517.7|29497.7|743
1631625300000|2021-09-14 13:15:00|29529.1|29509.1|29533.5|29513.5|29538.9|29518.9|29521.1|29501.1|684
1631625600000|2021-09-14 13:20:00|29534.2|29514.2|29538.3|29518.3|29542|29522|29530.1|29510.1|651
1631625900000|2021-09-14 13:25:00|29538.4|29518.4|29545.1|29525.1|29547.7|29527.7|29534.7|29514.7|708
1631626200000|2021-09-14 13:30:00|29545.3|29525.3|29598.2|29548.2|29600.5|29569.9|29537.9|29517.9|909
1631626500000|2021-09-14 13:35:00|29598.7|29548.7|29592.5|29572.5|29599.6|29572.7|29574.3|29546.3|866
1631626800000|2021-09-14 13:40:00|29592.4|29572.4|29594.5|29574.5|29598.8|29578.8|29582.8|29562.8|892
1631627100000|2021-09-14 13:45:00|29594.8|29574.8|29581.2|29561.2|29599.3|29579.3|29567.3|29547.3|830
1631627400000|2021-09-14 13:50:00|29580.4|29560.4|29582.1|29562.1|29593.9|29573.9|29572.9|29552.9|816
1631627700000|2021-09-14 13:55:00|29582.3|29562.3|29587|29567|29592.7|29572.7|29580.5|29560.5|780
1631628000000|2021-09-14 14:00:00|29586.9|29566.9|29603.6|29583.6|29609.7|29589.7|29586.9|29566.9|776
1631628300000|2021-09-14 14:05:00|29604|29584|29598.7|29578.7|29606.1|29586.1|29593.2|29573.2|665
1631628600000|2021-09-14 14:10:00|29598.9|29578.9|29588.3|29568.3|29606.1|29586.1|29577.3|29557.3|787
1631628900000|2021-09-14 14:15:00|29588.6|29568.6|29594|29574|29594.7|29574.7|29582.8|29562.8|756
1631629200000|2021-09-14 14:20:00|29593.8|29573.8|29598.3|29578.3|29599.5|29579.5|29590.7|29570.7|691
1631629500000|2021-09-14 14:25:00|29598.5|29578.5|29604.7|29584.7|29614.5|29594.5|29596.1|29576.1|785
1631629800000|2021-09-14 14:30:00|29604.2|29584.2|29614.1|29594.1|29615.7|29595.7|29602.6|29582.6|676
1631630100000|2021-09-14 14:35:00|29613|29593|29607.7|29587.7|29614.9|29594.9|29599.6|29579.6|831
1631630400000|2021-09-14 14:40:00|29607.5|29587.5|29605.3|29585.3|29612.2|29592.2|29598.4|29578.4|864
1631630700000|2021-09-14 14:45:00|29605.2|29585.2|29608.3|29588.3|29613.1|29593.1|29600.9|29580.9|757
1631631000000|2021-09-14 14:50:00|29607.4|29587.4|29587.4|29567.4|29608.4|29588.4|29575.5|29555.5|790
1631631300000|2021-09-14 14:55:00|29587.3|29567.3|29585.7|29565.7|29590.6|29570.6|29579.5|29559.5|799
1631631600000|2021-09-14 15:00:00|29585.5|29565.5|29596.2|29576.2|29597.9|29577.9|29579|29559|741
1631631900000|2021-09-14 15:05:00|29595.7|29575.7|29597.4|29577.4|29602|29582|29595.4|29575.4|561
1631632200000|2021-09-14 15:10:00|29597.5|29577.5|29589.2|29569.2|29601.4|29581.4|29587|29567|548
1631632500000|2021-09-14 15:15:00|29589.5|29569.5|29593.6|29573.6|29596|29576|29586.6|29566.6|606
1631632800000|2021-09-14 15:20:00|29593.5|29573.5|29587.4|29567.4|29595.8|29575.8|29583.5|29563.5|610
1631633100000|2021-09-14 15:25:00|29585.8|29565.8|29591.7|29571.7|29593.5|29573.5|29584.8|29564.8|607
1631633400000|2021-09-14 15:30:00|29591.8|29571.8|29623.3|29573.3|29626|29581.8|29589.1|29566.2|616
1631633700000|2021-09-14 15:35:00|29622|29572|29614.5|29564.5|29627.4|29592|29584.5|29549.7|677
1631634000000|2021-09-14 15:40:00|29614.6|29564.6|29622.2|29572.2|29629.1|29595.3|29594.9|29555.4|763
1631634300000|2021-09-14 15:45:00|29622.6|29572.6|29599|29579|29625.6|29588.3|29598.3|29554.7|696
1631634600000|2021-09-14 15:50:00|29597.9|29577.9|29603.2|29583.2|29606.3|29586.3|29596.8|29576.8|615
1631634900000|2021-09-14 15:55:00|29602.9|29582.9|29591.2|29571.2|29603.1|29583.1|29588.5|29568.5|642
1631635200000|2021-09-14 16:00:00|29590.9|29570.9|29575.2|29555.2|29591|29571|29573|29553|511
1631635500000|2021-09-14 16:05:00|29575.3|29555.3|29575.8|29555.8|29578.5|29558.5|29574.9|29554.9|344
1631635800000|2021-09-14 16:10:00|29575.9|29555.9|29577.1|29557.1|29578.8|29558.8|29573.9|29553.9|343
1631636100000|2021-09-14 16:15:00|29577|29557|29577.8|29557.8|29581.3|29561.3|29575.6|29555.6|361
1631636400000|2021-09-14 16:20:00|29577.9|29557.9|29577.1|29557.1|29578.7|29558.7|29575|29555|299
1631636700000|2021-09-14 16:25:00|29577|29557|29575|29555|29577.5|29557.5|29572.1|29552.1|371
1631637000000|2021-09-14 16:30:00|29574.9|29554.9|29576.7|29556.7|29577.4|29557.4|29571|29551|339
1631637300000|2021-09-14 16:35:00|29576.6|29556.6|29587.4|29567.4|29601.7|29569.5|29576.6|29549.1|498
1631637600000|2021-09-14 16:40:00|29587.3|29567.3|29594.9|29574.9|29605.7|29575.4|29585.9|29554.8|411
1631637900000|2021-09-14 16:45:00|29595|29575|29602.5|29582.5|29603.4|29583.4|29592.9|29572.9|370
1631638200000|2021-09-14 16:50:00|29602.2|29582.2|29605.9|29585.9|29607.2|29587.2|29600.3|29580.3|446
1631638500000|2021-09-14 16:55:00|29606.2|29586.2|29603.8|29583.8|29609|29589|29603.1|29583.1|381
1631638800000|2021-09-14 17:00:00|29604.7|29584.7|29607.8|29587.8|29608.4|29588.4|29600.7|29580.7|433
1631639100000|2021-09-14 17:05:00|29608.5|29588.5|29613|29593|29624.6|29593.8|29603.5|29574.6|476
1631639400000|2021-09-14 17:10:00|29612.9|29592.9|29611.8|29591.8|29613.2|29593.2|29608.3|29588.3|454
1631639700000|2021-09-14 17:15:00|29611.6|29591.6|29606|29586|29622.9|29592.1|29605.2|29571.5|379
1631640000000|2021-09-14 17:20:00|29605.9|29585.9|29596.7|29576.7|29607.3|29587.3|29593|29573|364
1631640300000|2021-09-14 17:25:00|29596.8|29576.8|29594.9|29574.9|29608.3|29577|29591.6|29558.3|421
1631640600000|2021-09-14 17:30:00|29597.7|29577.7|29604.6|29584.6|29607.1|29587.1|29596|29576|483
1631640900000|2021-09-14 17:35:00|29604.7|29584.7|29604.9|29584.9|29608|29588|29601.5|29581.5|423
1631641200000|2021-09-14 17:40:00|29605.1|29585.1|29601.4|29581.4|29606.8|29586.8|29600.4|29580.4|395
1631641500000|2021-09-14 17:45:00|29601.1|29581.1|29595.3|29575.3|29604.6|29584.6|29595.3|29575.3|351
1631641800000|2021-09-14 17:50:00|29595.1|29575.1|29597.6|29577.6|29600.9|29580.9|29595.1|29575.1|331
1631642100000|2021-09-14 17:55:00|29598.1|29578.1|29598.3|29578.3|29600.8|29580.8|29596.2|29576.2|361
1631642400000|2021-09-14 18:00:00|29598.5|29578.5|29600.6|29580.6|29601.6|29581.6|29596.2|29576.2|413
1631642700000|2021-09-14 18:05:00|29600.5|29580.5|29600.5|29580.5|29601.4|29581.4|29595.9|29575.9|400
1631643000000|2021-09-14 18:10:00|29600.7|29580.7|29601.7|29581.7|29604.6|29584.6|29598.6|29578.6|441
1631643300000|2021-09-14 18:15:00|29602.7|29582.7|29607.2|29587.2|29608.5|29588.5|29601.8|29581.8|426
1631643600000|2021-09-14 18:20:00|29606.9|29586.9|29612.5|29592.5|29615.9|29595.9|29606.6|29586.6|546
1631643900000|2021-09-14 18:25:00|29613.8|29593.8|29650.1|29600.1|29656.8|29606.8|29613.4|29586.1|705
1631644200000|2021-09-14 18:30:00|29650.9|29600.9|29650.6|29630.6|29668.1|29633|29646.5|29600.9|714
1631644500000|2021-09-14 18:35:00|29650.5|29630.5|29656.7|29636.7|29671.3|29636.7|29648.6|29609.5|696
1631644800000|2021-09-14 18:40:00|29656.8|29636.8|29665.9|29615.9|29667.9|29636.8|29646.8|29607.7|603
1631645100000|2021-09-14 18:45:00|29666.1|29616.1|29676.7|29626.7|29677.6|29631.9|29647.3|29606.5|703
1631645400000|2021-09-14 18:50:00|29676.6|29626.6|29673.1|29623.1|29678.1|29641.9|29657.9|29616.9|666
1631645700000|2021-09-14 18:55:00|29673.3|29623.3|29667.4|29617.4|29676.8|29638.9|29650.3|29612|565
1631646000000|2021-09-14 19:00:00|29668|29618|29671.2|29621.2|29674.7|29639.1|29654.2|29615|510
1631646300000|2021-09-14 19:05:00|29671.6|29621.6|29675.2|29625.2|29678.3|29642.1|29655.6|29621.4|449
1631646600000|2021-09-14 19:10:00|29675|29625|29672.9|29622.9|29676|29640.5|29654.2|29618.4|480
1631646900000|2021-09-14 19:15:00|29673.1|29623.1|29657.9|29637.9|29675.2|29639.5|29653.4|29620.5|580
1631647200000|2021-09-14 19:20:00|29658|29638|29661.2|29641.2|29677.7|29644.1|29658|29624.5|433
1631647500000|2021-09-14 19:25:00|29661.1|29641.1|29662|29642|29678.9|29645|29659.5|29624.6|448
1631647800000|2021-09-14 19:30:00|29662.8|29642.8|29670.8|29650.8|29687.2|29652.6|29662.8|29629.4|471
1631648100000|2021-09-14 19:35:00|29671|29651|29664.9|29644.9|29688.5|29651.5|29663.5|29631.8|382
1631648400000|2021-09-14 19:40:00|29664.7|29644.7|29662.9|29642.9|29682.9|29647.2|29660.2|29627.2|383
1631648700000|2021-09-14 19:45:00|29680.9|29630.9|29660.4|29610.4|29683|29647.3|29657.8|29604.5|575
1631649000000|2021-09-14 19:50:00|29660.9|29608.7|29657.8|29607.8|29667.7|29616.7|29655|29601.3|517
1631649300000|2021-09-14 19:55:00|29657.9|29607.9|29662.9|29609.5|29664.8|29614.8|29653.5|29595.7|619
1631649600000|2021-09-14 20:00:00|29662.5|29609.1|29656.6|29606.6|29667.9|29617.9|29652.9|29602.9|645
1631649900000|2021-09-14 20:05:00|29656.1|29606.1|29657.2|29607.2|29662|29612|29650.9|29599.3|552
1631650200000|2021-09-14 20:10:00|29657.7|29607.7|29659.7|29609.7|29662|29612|29649.6|29599.5|558
1631650500000|2021-09-14 20:15:00|29659.5|29609.5|29654.6|29604.6|29662.8|29612.8|29652.3|29597.2|476
1631650800000|2021-09-14 20:20:00|29654.7|29604.7|29659|29609|29662.7|29612.7|29649.6|29599.6|380
1631651100000|2021-09-14 20:25:00|29657.9|29607.9|29658.1|29608.1|29662.4|29612.4|29649.3|29596.1|447
1631651400000|2021-09-14 20:30:00|29662.4|29612.4|29660|29610|29662.8|29612.8|29650.4|29597.7|335
1631651700000|2021-09-14 20:35:00|29662.2|29612.2|29659.5|29609.5|29665.6|29615.6|29649.6|29592.9|485
1631652000000|2021-09-14 20:40:00|29659.7|29609.7|29661.8|29611.8|29664.3|29614.3|29650.8|29592.2|481
1631652300000|2021-09-14 20:45:00|29662.2|29612.2|29663.6|29613.6|29667.4|29617.4|29650.8|29593.6|389
1631652600000|2021-09-14 20:50:00|29662.9|29612.9|29663.9|29613.9|29680.5|29622.2|29657|29603.8|321
1631652900000|2021-09-14 20:55:00|29663.6|29613.6|29676.7|29602.3|29687|29617.6|29659.7|29595.5|287
1631653200000|2021-09-14 21:00:00|29677.5|29601.8|29665.3|29558.3|29684.7|29601.8|29662.4|29555.4|81
1631653500000|2021-09-14 21:05:00|29671.9|29564.9|29686.5|29579.5|29692.1|29585.1|29665|29562.7|83
1631653800000|2021-09-14 21:10:00|29685.3|29578.3|29672.7|29565.7|29691.5|29584.5|29670.4|29563.4|158
1631654100000|2021-09-14 21:15:00|29670.4|29563.4|29673.5|29566.5|29701|29594|29667.2|29560.2|98
1631654400000|2021-09-14 21:20:00|29671|29564|29678.3|29571.3|29696.5|29589.5|29663.9|29556.9|169
1631654700000|2021-09-14 21:25:00|29677.7|29570.7|29681.2|29574.2|29687.3|29580.3|29662.9|29562.5|216
1631655000000|2021-09-14 21:30:00|29681|29574|29677.1|29576.2|29701.2|29594.2|29665.1|29566.6|231
1631655300000|2021-09-14 21:35:00|29675.5|29576.3|29681.4|29574.4|29691|29584|29662.6|29571.1|165
1631655600000|2021-09-14 21:40:00|29668.9|29575|29678.7|29571.7|29698.5|29591.5|29660|29562.5|167
1631655900000|2021-09-14 21:45:00|29678.9|29571.9|29672.3|29572.8|29690.3|29583.3|29661.1|29559.6|445
1631656200000|2021-09-14 21:50:00|29672.1|29572.7|29683.7|29576.7|29697.5|29590.5|29658.6|29567.6|588
1631656500000|2021-09-14 21:55:00|29683.5|29576.5|29673.2|29566.2|29685.4|29578.4|29666.8|29563|625
1631656800000|2021-09-14 22:00:00|29675|29568|29689|29582|29692.8|29588.4|29662.3|29563.5|715
1631657100000|2021-09-14 22:05:00|29688.9|29581.9|29673.2|29594.4|29700.9|29600.7|29661|29577.4|590
1631657400000|2021-09-14 22:10:00|29674.2|29595.4|29675|29595.3|29701.6|29600.1|29659.1|29577.3|221
1631657700000|2021-09-14 22:15:00|29675.1|29595.4|29670.4|29598.8|29704.4|29600.7|29662.7|29587.3|158
1631658000000|2021-09-14 22:20:00|29670.5|29595.1|29668.7|29597.5|29695|29606.2|29664.2|29589.2|214
1631658300000|2021-09-14 22:25:00|29670.6|29598.6|29674.5|29601.2|29696.1|29613.4|29663.3|29591.6|225
1631658600000|2021-09-14 22:30:00|29676.4|29606.5|29677.2|29609.1|29686|29618|29670.1|29596.6|339
1631658900000|2021-09-14 22:35:00|29679.2|29611.1|29676.8|29605.2|29687.6|29614.7|29671.3|29592.8|251
1631659200000|2021-09-14 22:40:00|29675.9|29605.9|29677.2|29610.8|29687.6|29617.4|29668.7|29596.7|199
1631659500000|2021-09-14 22:45:00|29678|29612.3|29678.8|29608.1|29688.6|29614.8|29671.7|29597.1|238
1631659800000|2021-09-14 22:50:00|29680.9|29604.4|29677.6|29609.1|29687.4|29619.4|29670.1|29598.6|207
1631660100000|2021-09-14 22:55:00|29677.8|29609.8|29677.1|29609.4|29683.7|29616.6|29671.4|29596.4|207
1631660400000|2021-09-14 23:00:00|29678|29614.2|29677|29613.8|29681.8|29617.9|29667.6|29599.4|219
1631660700000|2021-09-14 23:05:00|29675.6|29613.3|29670.4|29614|29678.3|29619|29666.5|29600|196
1631661000000|2021-09-14 23:10:00|29671|29602.8|29671|29606.4|29678.9|29618.5|29665.6|29597.7|186
1631661300000|2021-09-14 23:15:00|29675.5|29600|29679.2|29607.6|29681.7|29622.8|29664.7|29600|197
1631661600000|2021-09-14 23:20:00|29678|29604.5|29677|29612.5|29686.8|29621.8|29666.4|29601.5|203
1631661900000|2021-09-14 23:25:00|29679|29606|29675.3|29611.4|29685.3|29624.9|29666.2|29601.9|179
1631662200000|2021-09-14 23:30:00|29670.3|29612.3|29671.3|29617.5|29684.3|29625.2|29666.6|29601.4|182
1631662500000|2021-09-14 23:35:00|29670.5|29615.9|29677.1|29608.8|29682.6|29623.8|29665.7|29601.5|229
1631662800000|2021-09-14 23:40:00|29679|29602.7|29673.7|29608.5|29684.9|29621.6|29665.3|29599.8|247
1631663100000|2021-09-14 23:45:00|29677.5|29608.4|29676.1|29617.2|29687.3|29623.4|29668.6|29600.8|233
1631663400000|2021-09-14 23:50:00|29674.2|29612.8|29676.8|29615.4|29683.4|29630|29669.6|29610.1|209
1631663700000|2021-09-14 23:55:00|29677.3|29614.6|29675|29612.5|29681.9|29627|29671.3|29608.9|269
1631664000000|2021-09-15 00:00:00|29677.1|29612.1|29674.4|29617.9|29684|29621.6|29664.2|29607.6|520
1631664300000|2021-09-15 00:05:00|29674|29618.5|29672.7|29616.7|29678.2|29621.3|29667.1|29610.5|414
1631664600000|2021-09-15 00:10:00|29672.9|29615.6|29672.2|29621.2|29680.8|29623.1|29666.1|29610.9|327
1631664900000|2021-09-15 00:15:00|29672.8|29621|29667.2|29611.3|29678.6|29622.7|29665.3|29611|387
1631665200000|2021-09-15 00:20:00|29666|29616|29673.5|29615.7|29684|29622.3|29665.7|29613.6|346
1631665500000|2021-09-15 00:25:00|29670.1|29616.7|29667.5|29617.4|29677.7|29622.6|29665.3|29611.4|353
1631665800000|2021-09-15 00:30:00|29667|29617|29669.6|29617.4|29682|29622.1|29665.9|29612.5|321
1631666100000|2021-09-15 00:35:00|29669.7|29616|29672.2|29616.8|29681.6|29627|29667.1|29615|365
1631666400000|2021-09-15 00:40:00|29671|29621|29678|29617.7|29681|29624.6|29665.4|29613.3|342
1631666700000|2021-09-15 00:45:00|29671.9|29620.8|29670.1|29620.1|29683|29622.5|29664.3|29610.3|302
1631667000000|2021-09-15 00:50:00|29673.3|29618.7|29660.7|29605.9|29677.6|29621.4|29658.7|29604.7|440
1631667300000|2021-09-15 00:55:00|29660.3|29605.1|29663|29610.9|29670.5|29612.7|29656|29602.3|428
1631667600000|2021-09-15 01:00:00|29661.5|29610.3|29664.7|29605.4|29672.1|29614.8|29656.3|29603.8|358
1631667900000|2021-09-15 01:05:00|29663.7|29605.5|29659.9|29607.7|29671|29614.3|29653.8|29601.4|325
1631668200000|2021-09-15 01:10:00|29658.8|29604.1|29656.5|29602.4|29668|29611.6|29654.7|29599|326
1631668500000|2021-09-15 01:15:00|29656.3|29602.1|29658.8|29601.9|29664.9|29610|29652.2|29599.8|352
1631668800000|2021-09-15 01:20:00|29658|29602.6|29662.8|29604.8|29673|29609.2|29648.4|29597.5|345
1631669100000|2021-09-15 01:25:00|29658.1|29607.3|29661.7|29603.9|29668.3|29611.9|29651.7|29598.6|400
1631669400000|2021-09-15 01:30:00|29660.6|29602.9|29654.9|29597.3|29665.6|29609|29647.4|29593.7|447
1631669700000|2021-09-15 01:35:00|29654.6|29596.5|29646.7|29596.3|29657.8|29602.1|29646.7|29593.1|400
1631670000000|2021-09-15 01:40:00|29646.8|29596.8|29650.8|29598.2|29657.7|29600.5|29643.8|29591.8|381
1631670300000|2021-09-15 01:45:00|29652.2|29597.9|29654.7|29600.4|29656.8|29603.4|29644.9|29594.9|451
1631670600000|2021-09-15 01:50:00|29652.3|29601.9|29652.3|29601|29659.3|29606|29649.1|29594|401
1631670900000|2021-09-15 01:55:00|29655.9|29600.8|29653.3|29602.7|29662.9|29606.5|29650|29599.3|382
1631671200000|2021-09-15 02:00:00|29654.3|29601.9|29662.1|29610|29676|29616|29650.1|29598.1|581
1631671500000|2021-09-15 02:05:00|29662.2|29609.7|29660|29606.5|29670.3|29612.2|29651.6|29601.6|499
1631671800000|2021-09-15 02:10:00|29657.2|29607.2|29660.6|29607.5|29673|29612.8|29653.4|29603.2|401
1631672100000|2021-09-15 02:15:00|29662.6|29607.4|29653.1|29603.1|29665.6|29609.7|29649.8|29599.8|436
1631672400000|2021-09-15 02:20:00|29653|29603|29652.4|29602.4|29663|29606.9|29644.9|29594.9|477
1631672700000|2021-09-15 02:25:00|29652.7|29602.7|29656.6|29601.8|29663|29607.5|29650.3|29598.8|381
1631673000000|2021-09-15 02:30:00|29654.4|29602.8|29654.6|29602.7|29660.9|29604.2|29647.2|29597.2|421
1631673300000|2021-09-15 02:35:00|29653.1|29603.1|29655.6|29604.5|29664.9|29608.4|29649.6|29599.6|374
1631673600000|2021-09-15 02:40:00|29655.4|29605.4|29659.7|29609.7|29668.2|29613.8|29653.2|29603.2|403
1631673900000|2021-09-15 02:45:00|29660|29610|29661.3|29608.5|29677|29614|29651.8|29601.8|440
1631674200000|2021-09-15 02:50:00|29659.8|29608.9|29661.1|29609|29667.9|29612.4|29655.8|29605.4|375
1631674500000|2021-09-15 02:55:00|29659.7|29609.5|29660.9|29605.2|29675|29612.2|29652.4|29602.3|491
1631674800000|2021-09-15 03:00:00|29659.7|29604.5|29657.2|29607.2|29665.8|29608.1|29650|29600|364
1631675100000|2021-09-15 03:05:00|29655.6|29605.3|29661.2|29607.8|29664.1|29609.6|29650.7|29600.7|332
1631675400000|2021-09-15 03:10:00|29658.7|29608.7|29655.4|29605.4|29663.9|29611|29650.8|29600.8|315
1631675700000|2021-09-15 03:15:00|29656.4|29606.4|29654.3|29603.5|29660.3|29608|29650.5|29598.5|356
1631676000000|2021-09-15 03:20:00|29653.8|29603.8|29649.2|29599.2|29661.2|29605.7|29646.3|29596.3|297
1631676300000|2021-09-15 03:25:00|29648.9|29598.9|29647.6|29597.6|29660|29602.7|29645.1|29595.1|308
1631676600000|2021-09-15 03:30:00|29647.9|29597.9|29652.7|29601|29657.8|29602.6|29644.2|29594.2|349
1631676900000|2021-09-15 03:35:00|29652.4|29602.4|29652|29601.3|29663|29603.3|29646.8|29595.3|323
1631677200000|2021-09-15 03:40:00|29651.9|29601.2|29653.9|29599.5|29657.5|29604.4|29646.6|29594.8|333
1631677500000|2021-09-15 03:45:00|29651.8|29601.4|29650.5|29600.5|29657.7|29603.4|29644.9|29594.9|319
1631677800000|2021-09-15 03:50:00|29648.5|29598.5|29657.2|29606.1|29662.3|29607.8|29647.8|29597.8|358
1631678100000|2021-09-15 03:55:00|29656.5|29606.5|29656.9|29606.3|29666.9|29610.2|29652.7|29601.2|307
1631678400000|2021-09-15 04:00:00|29658|29606.1|29658.3|29606.1|29663.6|29609.6|29652.9|29601.1|270
1631678700000|2021-09-15 04:05:00|29659.6|29605.9|29653.3|29603.3|29663.9|29607.9|29650.9|29600.2|427
1631679000000|2021-09-15 04:10:00|29653.8|29603.8|29651|29599.8|29660.2|29606.2|29646.8|29596|363
1631679300000|2021-09-15 04:15:00|29651.1|29600.2|29659.2|29601.9|29665|29605.8|29648.6|29597.4|336
1631679600000|2021-09-15 04:20:00|29655.7|29601.7|29661.9|29607.3|29663.1|29609.4|29650.1|29600.1|288
1631679900000|2021-09-15 04:25:00|29661.1|29607.8|29661.3|29604.3|29667|29608.7|29651.7|29601.1|299
1631680200000|2021-09-15 04:30:00|29659.9|29603.4|29662.6|29610.7|29665.9|29612.7|29652.6|29602.6|319
1631680500000|2021-09-15 04:35:00|29661.1|29611.1|29662|29608.1|29666.7|29613.7|29654.7|29603.7|254
1631680800000|2021-09-15 04:40:00|29662.2|29608.6|29659.1|29609.1|29665.6|29613.4|29654|29603.4|226
1631681100000|2021-09-15 04:45:00|29662.6|29608.7|29669.9|29619.9|29673.5|29623.5|29655.2|29605.2|269
1631681400000|2021-09-15 04:50:00|29670.4|29620.4|29668.1|29618.1|29675|29625|29664.1|29614.1|262
1631681700000|2021-09-15 04:55:00|29668.8|29618.8|29674|29624|29676.6|29626.6|29666.8|29616.8|308
1631682000000|2021-09-15 05:00:00|29673.6|29623.6|29672.8|29622.8|29676.2|29626.2|29669.3|29619.3|306
1631682300000|2021-09-15 05:05:00|29672.5|29622.5|29671.9|29621.9|29674.3|29624.3|29668.8|29618.8|291
1631682600000|2021-09-15 05:10:00|29671.2|29621.2|29670.7|29620.7|29674.9|29624.9|29668|29618|253
1631682900000|2021-09-15 05:15:00|29670.8|29620.8|29687.5|29637.5|29696.2|29646.2|29669.4|29619.4|497
1631683200000|2021-09-15 05:20:00|29687.4|29637.4|29685.2|29635.2|29687.6|29648.5|29667.9|29630.6|384
1631683500000|2021-09-15 05:25:00|29685.9|29635.9|29691.1|29641.1|29693.6|29657|29672.8|29634.7|477
1631683800000|2021-09-15 05:30:00|29691.3|29641.3|29671.7|29651.7|29695.3|29657.1|29671.7|29634.4|373
1631684100000|2021-09-15 05:35:00|29671.6|29651.6|29683.3|29633.3|29689.3|29652.6|29663.8|29630.2|387
1631684400000|2021-09-15 05:40:00|29683.9|29633.9|29682.6|29632.6|29688.2|29650.9|29665.6|29627.5|364
1631684700000|2021-09-15 05:45:00|29682.7|29632.7|29680.5|29630.5|29685.2|29652|29664.1|29628.8|333
1631685000000|2021-09-15 05:50:00|29679.9|29629.9|29676.9|29626.9|29682.5|29646.9|29660.8|29625.8|408
1631685300000|2021-09-15 05:55:00|29676.8|29626.8|29679.6|29629.6|29687.4|29647|29661.7|29624.5|455
1631685600000|2021-09-15 06:00:00|29679.7|29629.7|29681|29631|29685.8|29648.4|29660.4|29622.9|544
1631685900000|2021-09-15 06:05:00|29681.2|29631.2|29672.6|29652.6|29687.7|29652.6|29663.6|29628.9|503
1631686200000|2021-09-15 06:10:00|29673.4|29653.4|29659.8|29639.8|29682.5|29655.9|29653.8|29617.4|565
1631686500000|2021-09-15 06:15:00|29660.3|29640.3|29673.7|29623.7|29678.4|29642.7|29655.5|29621.3|499
1631686800000|2021-09-15 06:20:00|29673.9|29623.9|29663.2|29643.2|29675.1|29644.3|29655.6|29623.9|500
1631687100000|2021-09-15 06:25:00|29663.3|29643.3|29662.6|29642.6|29666.3|29646.3|29657.4|29637.4|508
1631687400000|2021-09-15 06:30:00|29662.5|29642.5|29667.1|29647.1|29669.7|29649.7|29659.9|29639.9|527
1631687700000|2021-09-15 06:35:00|29667|29647|29669.7|29649.7|29675.6|29655.6|29666.2|29646.2|536
1631688000000|2021-09-15 06:40:00|29669.4|29649.4|29650|29630|29669.4|29649.4|29648.1|29628.1|597
1631688300000|2021-09-15 06:45:00|29649.7|29629.7|29600.7|29550.7|29653.4|29633.4|29600.3|29550.3|653
1631688600000|2021-09-15 06:50:00|29601.8|29551.8|29615.6|29595.6|29616.8|29596.8|29592.9|29551.6|577
1631688900000|2021-09-15 06:55:00|29615.7|29595.7|29634.7|29584.7|29638|29602.4|29609.7|29577|705
1631689200000|2021-09-15 07:00:00|29635.2|29585.2|29616.3|29596.3|29640.5|29605.7|29613.3|29584.5|721
1631689500000|2021-09-15 07:05:00|29616.8|29596.8|29625.7|29605.7|29643.6|29608.3|29607.8|29576.5|739
1631689800000|2021-09-15 07:10:00|29625.9|29605.9|29630.2|29610.2|29651.3|29616.3|29625.6|29591.3|663
1631690100000|2021-09-15 07:15:00|29629.8|29609.8|29634.7|29614.7|29653.1|29627.4|29624|29594|665
1631690400000|2021-09-15 07:20:00|29635|29615|29628.5|29608.5|29637.4|29617.4|29623.4|29603.4|683
1631690700000|2021-09-15 07:25:00|29628.3|29608.3|29624.8|29604.8|29628.8|29608.8|29622|29602|641
1631691000000|2021-09-15 07:30:00|29625.7|29605.7|29621.3|29601.3|29630.2|29610.2|29621.3|29601.3|543
1631691300000|2021-09-15 07:35:00|29621.8|29601.8|29622.3|29602.3|29629|29609|29614.6|29594.6|530
1631691600000|2021-09-15 07:40:00|29622.2|29602.2|29624.8|29604.8|29630.9|29610.9|29621.3|29601.3|480
1631691900000|2021-09-15 07:45:00|29624.6|29604.6|29622.8|29602.8|29626.7|29606.7|29614.2|29594.2|542
1631692200000|2021-09-15 07:50:00|29623|29603|29621.7|29601.7|29640|29610.2|29619.7|29590|581
1631692500000|2021-09-15 07:55:00|29621.3|29601.3|29593.1|29573.1|29623.4|29603.4|29590.6|29570.6|627
1631692800000|2021-09-15 08:00:00|29593.2|29573.2|29609.2|29589.2|29623.5|29593|29592|29557.3|594
1631693100000|2021-09-15 08:05:00|29609.3|29589.3|29575|29555|29609.3|29589.3|29571.9|29543.4|513
1631693400000|2021-09-15 08:10:00|29575.1|29555.1|29586.9|29566.9|29603.3|29571.2|29569.5|29539.4|559
1631693700000|2021-09-15 08:15:00|29587.2|29567.2|29602.1|29582.1|29603.8|29583.8|29580.2|29560.2|615
1631694000000|2021-09-15 08:20:00|29602.4|29582.4|29602.8|29582.8|29604.7|29584.7|29599.1|29579.1|400
1631694300000|2021-09-15 08:25:00|29602.7|29582.7|29602|29582|29606|29586|29599.3|29579.3|521
1631694600000|2021-09-15 08:30:00|29603.8|29583.8|29603.3|29583.3|29607.8|29587.8|29598.1|29578.1|542
1631694900000|2021-09-15 08:35:00|29603.4|29583.4|29596.1|29576.1|29604|29584|29593.8|29573.8|508
1631695200000|2021-09-15 08:40:00|29596.6|29576.6|29567.8|29547.8|29596.6|29576.6|29567.3|29547.3|593
1631695500000|2021-09-15 08:45:00|29567.7|29547.7|29569.4|29549.4|29572.5|29552.5|29564.6|29544.6|567
1631695800000|2021-09-15 08:50:00|29569.5|29549.5|29553.5|29533.5|29576.6|29556.6|29552.6|29532.6|590
1631696100000|2021-09-15 08:55:00|29553.9|29533.9|29563.2|29543.2|29567.8|29547.8|29551.3|29531.3|558
1631696400000|2021-09-15 09:00:00|29563.1|29543.1|29558.2|29538.2|29574.6|29554.6|29557.8|29537.8|564
1631696700000|2021-09-15 09:05:00|29558.1|29538.1|29565.5|29545.5|29565.5|29545.5|29557.4|29537.4|453
1631697000000|2021-09-15 09:10:00|29565.4|29545.4|29569.7|29549.7|29572.8|29552.8|29562.1|29542.1|501
1631697300000|2021-09-15 09:15:00|29570.1|29550.1|29558.7|29538.7|29570.6|29550.6|29550.5|29530.5|668
1631697600000|2021-09-15 09:20:00|29558.6|29538.6|29564.7|29544.7|29566.9|29546.9|29558.2|29538.2|555
1631697900000|2021-09-15 09:25:00|29565.1|29545.1|29561.6|29541.6|29566.3|29546.3|29557.6|29537.6|522
1631698200000|2021-09-15 09:30:00|29561.5|29541.5|29558|29538|29563.1|29543.1|29554.9|29534.9|469
1631698500000|2021-09-15 09:35:00|29558.2|29538.2|29547.1|29527.1|29558.9|29538.9|29545.5|29525.5|429
1631698800000|2021-09-15 09:40:00|29546.8|29526.8|29535.3|29515.3|29547.1|29527.1|29534.5|29514.5|395
1631699100000|2021-09-15 09:45:00|29535.1|29515.1|29531.5|29511.5|29537.8|29517.8|29528.2|29508.2|552
1631699400000|2021-09-15 09:50:00|29531.4|29511.4|29540|29520|29540|29520|29529.5|29509.5|658
1631699700000|2021-09-15 09:55:00|29538.7|29518.7|29539.4|29519.4|29545.8|29525.8|29535.4|29515.4|573
1631700000000|2021-09-15 10:00:00|29539.3|29519.3|29552.9|29532.9|29553.2|29533.2|29538.6|29518.6|626
1631700300000|2021-09-15 10:05:00|29553|29533|29527.7|29507.7|29559.1|29539.1|29524.7|29504.7|610
1631700600000|2021-09-15 10:10:00|29526.6|29506.6|29550|29530|29551.6|29531.6|29523.5|29503.5|549
1631700900000|2021-09-15 10:15:00|29549.9|29529.9|29563.2|29543.2|29563.2|29543.2|29545.1|29525.1|606
1631701200000|2021-09-15 10:20:00|29562.3|29542.3|29554.2|29534.2|29563.8|29543.8|29550.4|29530.4|595
1631701500000|2021-09-15 10:25:00|29554|29534|29544.9|29524.9|29560.8|29540.8|29543.7|29523.7|515
1631701800000|2021-09-15 10:30:00|29544.1|29524.1|29527.4|29507.4|29544.6|29524.6|29526.7|29506.7|638
1631702100000|2021-09-15 10:35:00|29527.2|29507.2|29539.7|29519.7|29541.3|29521.3|29526.6|29506.6|560
1631702400000|2021-09-15 10:40:00|29538.7|29518.7|29541.7|29521.7|29542.1|29522.1|29533.1|29513.1|410
1631702700000|2021-09-15 10:45:00|29541.6|29521.6|29526.2|29506.2|29542.3|29522.3|29522.4|29502.4|615
1631703000000|2021-09-15 10:50:00|29525.9|29505.9|29518.7|29498.7|29527.2|29507.2|29515.7|29495.7|548
1631703300000|2021-09-15 10:55:00|29518.5|29498.5|29525.2|29505.2|29527.1|29507.1|29515.3|29495.3|493
1631703600000|2021-09-15 11:00:00|29525.8|29505.8|29513.1|29493.1|29527.2|29507.2|29511.7|29491.7|571
1631703900000|2021-09-15 11:05:00|29513|29493|29500.6|29480.6|29514.6|29494.6|29496.8|29476.8|496
1631704200000|2021-09-15 11:10:00|29500.2|29480.2|29502.7|29482.7|29503.7|29483.7|29493.6|29473.6|521
1631704500000|2021-09-15 11:15:00|29502.8|29482.8|29484.4|29464.4|29512.8|29492.8|29484.4|29464.4|637
1631704800000|2021-09-15 11:20:00|29483.4|29463.4|29514.9|29494.9|29517.5|29497.5|29480.5|29460.5|681
1631705100000|2021-09-15 11:25:00|29514.6|29494.6|29509.7|29489.7|29515.8|29495.8|29500.9|29480.9|609
1631705400000|2021-09-15 11:30:00|29509.9|29489.9|29516.5|29496.5|29519.4|29499.4|29507.3|29487.3|472
1631705700000|2021-09-15 11:35:00|29516.7|29496.7|29536.8|29516.8|29537.4|29517.4|29516.6|29496.6|571
1631706000000|2021-09-15 11:40:00|29536.5|29516.5|29528.6|29508.6|29538.1|29518.1|29527.2|29507.2|510
1631706300000|2021-09-15 11:45:00|29528.5|29508.5|29517|29497|29536.7|29509|29508.4|29486.1|678
1631706600000|2021-09-15 11:50:00|29517.8|29497.8|29529.8|29509.8|29533.2|29513.2|29515.7|29495.7|586
1631706900000|2021-09-15 11:55:00|29529.5|29509.5|29518.7|29498.7|29529.7|29509.7|29511.6|29491.6|744
1631707200000|2021-09-15 12:00:00|29518.5|29498.5|29517.4|29497.4|29522.3|29502.3|29514.4|29494.4|607
1631707500000|2021-09-15 12:05:00|29517.3|29497.3|29509.4|29489.4|29519.2|29499.2|29509|29489|591
1631707800000|2021-09-15 12:10:00|29509.6|29489.6|29512.9|29492.9|29521.4|29501.4|29508.9|29488.9|595
1631708100000|2021-09-15 12:15:00|29510.9|29490.9|29502.1|29482.1|29512|29492|29497.3|29477.3|819
1631708400000|2021-09-15 12:20:00|29501.2|29481.2|29497.2|29477.2|29506.2|29486.2|29490.3|29470.3|854
1631708700000|2021-09-15 12:25:00|29497.4|29477.4|29509.9|29459.9|29518.5|29486.2|29494.7|29458.9|804
1631709000000|2021-09-15 12:30:00|29508.3|29458.3|29524.8|29504.8|29544.2|29512|29494.9|29456.6|910
1631709300000|2021-09-15 12:35:00|29524.1|29504.1|29536.3|29516.3|29558.9|29523.2|29517.5|29497.5|817
1631709600000|2021-09-15 12:40:00|29536.2|29516.2|29522.1|29502.1|29540.2|29520.2|29517.2|29497.2|790
1631709900000|2021-09-15 12:45:00|29521.7|29501.7|29547.1|29527.1|29548.8|29528.8|29519.1|29499.1|904
1631710200000|2021-09-15 12:50:00|29547|29527|29559|29539|29566.7|29546.7|29543.8|29523.8|864
1631710500000|2021-09-15 12:55:00|29559.1|29539.1|29554.1|29534.1|29560.2|29540.2|29544.7|29524.7|732
1631710800000|2021-09-15 13:00:00|29553.4|29533.4|29561.7|29541.7|29564.8|29544.8|29550.7|29530.7|647
1631711100000|2021-09-15 13:05:00|29562.7|29542.7|29556.4|29536.4|29564|29544|29554.5|29534.5|675
1631711400000|2021-09-15 13:10:00|29556.9|29536.9|29552.5|29532.5|29572.1|29546.7|29551.8|29518.6|618
1631711700000|2021-09-15 13:15:00|29552.3|29532.3|29532.8|29512.8|29565.5|29537.5|29531.9|29511.9|841
1631712000000|2021-09-15 13:20:00|29533.1|29513.1|29582.8|29562.8|29583.6|29563.6|29529.2|29509.2|798
1631712300000|2021-09-15 13:25:00|29582|29562|29558.5|29538.5|29584.5|29564.5|29555.3|29535.3|716
1631712600000|2021-09-15 13:30:00|29558.8|29538.8|29566|29546|29570.8|29550.8|29556.5|29536.5|920
1631712900000|2021-09-15 13:35:00|29566.9|29546.9|29585.1|29565.1|29585.1|29565.1|29566.9|29546.9|693
1631713200000|2021-09-15 13:40:00|29584.6|29564.6|29567.8|29547.8|29584.9|29564.9|29567.7|29547.7|731
1631713500000|2021-09-15 13:45:00|29567.5|29547.5|29549.3|29529.3|29568.3|29548.3|29548.5|29528.5|846
1631713800000|2021-09-15 13:50:00|29549.2|29529.2|29579.8|29559.8|29579.8|29559.8|29544.6|29524.6|808
1631714100000|2021-09-15 13:55:00|29579.3|29559.3|29552.4|29532.4|29579.8|29559.8|29551.3|29531.3|804
1631714400000|2021-09-15 14:00:00|29552.6|29532.6|29557.4|29537.4|29560.9|29540.9|29546.1|29526.1|737
1631714700000|2021-09-15 14:05:00|29557.3|29537.3|29558.5|29538.5|29569.9|29549.9|29556.1|29536.1|789
1631715000000|2021-09-15 14:10:00|29558.7|29538.7|29566.3|29546.3|29573.7|29553.7|29555|29535|725
1631715300000|2021-09-15 14:15:00|29567.2|29547.2|29569.8|29549.8|29577.1|29557.1|29561.9|29541.9|723
1631715600000|2021-09-15 14:20:00|29570.1|29550.1|29570.5|29550.5|29574.5|29554.5|29564.6|29544.6|630
1631715900000|2021-09-15 14:25:00|29570.2|29550.2|29587.9|29567.9|29591.2|29571.2|29560.7|29540.7|784
1631716200000|2021-09-15 14:30:00|29587.5|29567.5|29589.7|29569.7|29592.9|29572.9|29581.6|29561.6|685
1631716500000|2021-09-15 14:35:00|29589.8|29569.8|29579.4|29559.4|29597.2|29577.2|29577.9|29557.9|694
1631716800000|2021-09-15 14:40:00|29579.2|29559.2|29577.3|29557.3|29582.3|29562.3|29569.7|29549.7|737
1631717100000|2021-09-15 14:45:00|29577|29557|29571.7|29551.7|29579.2|29559.2|29562.3|29542.3|770
1631717400000|2021-09-15 14:50:00|29571.5|29551.5|29571.5|29551.5|29577.2|29557.2|29542.9|29522.9|827
1631717700000|2021-09-15 14:55:00|29571.2|29551.2|29565.2|29545.2|29572.6|29552.6|29539.5|29519.5|913
1631718000000|2021-09-15 15:00:00|29565.1|29545.1|29563.6|29543.6|29578.1|29558.1|29563.1|29543.1|837
1631718300000|2021-09-15 15:05:00|29563.5|29543.5|29559.4|29539.4|29571.6|29551.6|29558.3|29538.3|642
1631718600000|2021-09-15 15:10:00|29560.4|29540.4|29562.2|29542.2|29566.5|29546.5|29554|29534|542
1631718900000|2021-09-15 15:15:00|29562.5|29542.5|29563.9|29543.9|29566.8|29546.8|29558.6|29538.6|558
1631719200000|2021-09-15 15:20:00|29563.8|29543.8|29559.8|29539.8|29571.2|29551.2|29559.6|29539.6|635
1631719500000|2021-09-15 15:25:00|29559.7|29539.7|29570.5|29550.5|29575.2|29555.2|29558.2|29538.2|651
1631719800000|2021-09-15 15:30:00|29570.6|29550.6|29568.2|29548.2|29571.2|29551.2|29566|29546|538
1631720100000|2021-09-15 15:35:00|29569|29549|29567.3|29547.3|29584|29557|29564.9|29534|570
1631720400000|2021-09-15 15:40:00|29567.4|29547.4|29566.8|29546.8|29572.4|29552.4|29565.4|29545.4|438
1631720700000|2021-09-15 15:45:00|29567.5|29547.5|29558.4|29538.4|29573.8|29548.6|29553.5|29523.8|559
1631721000000|2021-09-15 15:50:00|29557.3|29537.3|29571.6|29551.6|29572.4|29552.4|29557.3|29537.3|484
1631721300000|2021-09-15 15:55:00|29571.7|29551.7|29581.8|29561.8|29595|29566.9|29571|29545|609
1631721600000|2021-09-15 16:00:00|29581.4|29561.4|29591.6|29571.6|29593.2|29573.2|29581.3|29561.3|504
1631721900000|2021-09-15 16:05:00|29591.5|29571.5|29584.4|29564.4|29592.5|29572.5|29583.8|29563.8|469
1631722200000|2021-09-15 16:10:00|29584.3|29564.3|29577|29557|29597|29564.3|29575.8|29541.1|477
1631722500000|2021-09-15 16:15:00|29577.3|29557.3|29577.4|29557.4|29593.7|29559.2|29572.5|29543.7|414
1631722800000|2021-09-15 16:20:00|29577|29557|29578.9|29558.9|29594.9|29561.2|29573.8|29543.7|424
1631723100000|2021-09-15 16:25:00|29579.1|29559.1|29579.6|29559.6|29580.8|29560.8|29575|29555|367
1631723400000|2021-09-15 16:30:00|29579.8|29559.8|29593.5|29573.5|29593.5|29573.5|29578.9|29558.9|359
1631723700000|2021-09-15 16:35:00|29593|29573|29588.3|29568.3|29604.3|29577.1|29586.5|29552.3|378
1631724000000|2021-09-15 16:40:00|29587.5|29567.5|29584.8|29564.8|29588.6|29568.6|29583.5|29563.5|365
1631724300000|2021-09-15 16:45:00|29584.7|29564.7|29584.6|29564.6|29587.8|29567.8|29583.8|29563.8|323
1631724600000|2021-09-15 16:50:00|29584.9|29564.9|29592.3|29572.3|29593.7|29573.7|29584.3|29564.3|380
1631724900000|2021-09-15 16:55:00|29591.2|29571.2|29594.7|29574.7|29596.6|29576.6|29587.9|29567.9|448
1631725200000|2021-09-15 17:00:00|29594.8|29574.8|29586.2|29566.2|29605.5|29575.8|29586.2|29551.9|392
1631725500000|2021-09-15 17:05:00|29587.3|29567.3|29584.4|29564.4|29601|29568.6|29583|29551|384
1631725800000|2021-09-15 17:10:00|29584.3|29564.3|29582.8|29562.8|29599.8|29565.8|29582.4|29548.9|310
1631726100000|2021-09-15 17:15:00|29582.6|29562.6|29578.4|29558.4|29598.9|29564.2|29577.2|29544.1|370
1631726400000|2021-09-15 17:20:00|29578.3|29558.3|29578.6|29558.6|29594.7|29562|29577.1|29543.3|359
1631726700000|2021-09-15 17:25:00|29578.9|29558.9|29580.9|29560.9|29600.7|29565.9|29576|29544.6|391
1631727000000|2021-09-15 17:30:00|29580.7|29560.7|29580|29560|29598.2|29563.5|29579.1|29545.5|375
1631727300000|2021-09-15 17:35:00|29580.3|29560.3|29581.1|29561.1|29584.2|29564.2|29579.5|29559.5|378
1631727600000|2021-09-15 17:40:00|29581.9|29561.9|29579.4|29559.4|29593.9|29563.9|29576.5|29543.9|448
1631727900000|2021-09-15 17:45:00|29579.3|29559.3|29581.2|29561.2|29595.9|29563.6|29576.4|29543.1|434
1631728200000|2021-09-15 17:50:00|29580.7|29560.7|29578.4|29558.4|29596.1|29563.1|29577.9|29545.1|368
1631728500000|2021-09-15 17:55:00|29579.6|29559.6|29579.3|29559.3|29595.4|29560.4|29574.1|29544.2|507
1631728800000|2021-09-15 18:00:00|29579.2|29559.2|29578.6|29558.6|29594.4|29563.8|29572.9|29543.4|467
1631729100000|2021-09-15 18:05:00|29578.2|29558.2|29581.9|29561.9|29597.3|29563|29575.8|29547.3|320
1631729400000|2021-09-15 18:10:00|29582|29562|29582.9|29562.9|29584.2|29564.2|29579|29559|299
1631729700000|2021-09-15 18:15:00|29583.1|29563.1|29583.6|29563.6|29597.8|29564.1|29580|29547.8|285
1631730000000|2021-09-15 18:20:00|29582.1|29562.1|29584.9|29564.9|29600.6|29566.4|29580.8|29546.4|311
1631730300000|2021-09-15 18:25:00|29585.4|29565.4|29584.3|29564.3|29599.8|29565.4|29579.7|29549.1|286
1631730600000|2021-09-15 18:30:00|29584.1|29564.1|29582|29562|29598.9|29566.3|29580.3|29548.9|367
1631730900000|2021-09-15 18:35:00|29581.9|29561.9|29579.3|29559.3|29595.8|29563|29577.8|29545.7|330
1631731200000|2021-09-15 18:40:00|29579.2|29559.2|29575.2|29555.2|29591.9|29559.9|29574.9|29541|355
1631731500000|2021-09-15 18:45:00|29575.4|29555.4|29574.9|29554.9|29591.1|29557.9|29573.6|29539.1|302
1631731800000|2021-09-15 18:50:00|29575.1|29555.1|29578.2|29558.2|29595.1|29561.8|29573|29543.3|361
1631732100000|2021-09-15 18:55:00|29578.4|29558.4|29582.9|29562.9|29587.6|29567.6|29577.3|29557.3|460
1631732400000|2021-09-15 19:00:00|29582.7|29562.7|29582.4|29562.4|29598.9|29565.1|29578.9|29546.2|415
1631732700000|2021-09-15 19:05:00|29582|29562|29577.5|29557.5|29598.5|29564|29576.5|29541.6|288
1631733000000|2021-09-15 19:10:00|29578.2|29558.2|29575.3|29555.3|29592.1|29558.4|29574.2|29542.1|320
1631733300000|2021-09-15 19:15:00|29575.4|29555.4|29575.4|29555.4|29591.1|29556.8|29573.7|29539.1|306
1631733600000|2021-09-15 19:20:00|29575.3|29555.3|29573.3|29553.3|29589.3|29555.8|29572.5|29538.8|323
1631733900000|2021-09-15 19:25:00|29574.1|29554.1|29585.3|29535.3|29588.3|29555.5|29568.7|29533.9|319
1631734200000|2021-09-15 19:30:00|29585.1|29535.1|29580.9|29530.9|29586.5|29551.4|29566|29530.1|810
1631734500000|2021-09-15 19:35:00|29580.6|29530.6|29582.8|29532.8|29583.7|29548.7|29564.2|29529.2|556
1631734800000|2021-09-15 19:40:00|29582.3|29532.3|29571|29521|29583.1|29548.3|29556.2|29520.1|635
1631735100000|2021-09-15 19:45:00|29571.5|29521.5|29558.3|29508.3|29572.1|29522.1|29551.2|29501.2|483
1631735400000|2021-09-15 19:50:00|29558.2|29508.2|29555.6|29505.6|29562.7|29511.7|29552.5|29502.5|456
1631735700000|2021-09-15 19:55:00|29555.4|29505.4|29554.5|29503.3|29562.6|29509.8|29551.4|29499.1|444
1631736000000|2021-09-15 20:00:00|29555|29502.5|29552|29502|29560.7|29507.2|29545.7|29493.1|527
1631736300000|2021-09-15 20:05:00|29554.1|29502.4|29561.3|29511.3|29563|29513|29548.9|29498.9|428
1631736600000|2021-09-15 20:10:00|29562|29512|29555|29505|29564.8|29514.8|29550.8|29500.8|341
1631736900000|2021-09-15 20:15:00|29555.3|29505.3|29558.9|29508.9|29562.8|29512.8|29553|29503|343
1631737200000|2021-09-15 20:20:00|29560.1|29510.1|29562.5|29512.5|29565.2|29515.2|29556.1|29506.1|267
1631737500000|2021-09-15 20:25:00|29564.3|29514.3|29563.8|29513.8|29568.1|29517.5|29557.7|29507.7|203
1631737800000|2021-09-15 20:30:00|29565.4|29515.4|29556.2|29506.2|29566.5|29516.5|29556.2|29504.9|232
1631738100000|2021-09-15 20:35:00|29556.5|29506.5|29561.7|29511.7|29565.6|29515.6|29556|29505.1|239
1631738400000|2021-09-15 20:40:00|29560.5|29510.5|29560.2|29510.2|29562.3|29512.3|29552.4|29502.1|209
1631738700000|2021-09-15 20:45:00|29559.2|29509.2|29559.6|29509.6|29564.2|29512.6|29551|29496.5|232
1631739000000|2021-09-15 20:50:00|29562.8|29496|29560.5|29496.6|29569|29511.3|29553.9|29488.8|251
1631739300000|2021-09-15 20:55:00|29557.8|29488.6|29567.3|29488.5|29580.2|29509.3|29552.7|29483.8|224
1631739600000|2021-09-15 21:00:00|29570.3|29487.4|29571.8|29464.8|29585.7|29487.4|29570.3|29464.8|58
1631739900000|2021-09-15 21:05:00|29561|29458|29594.6|29487.6|29594.6|29495|29561|29458|99
1631740200000|2021-09-15 21:10:00|29569.3|29462.3|29579|29472|29594.6|29487.6|29566.6|29459.6|124
1631740500000|2021-09-15 21:15:00|29581.8|29474.8|29588.9|29481.9|29589.5|29489.9|29566.5|29459.5|123
1631740800000|2021-09-15 21:20:00|29589|29482|29574.3|29467.3|29589.7|29488.8|29563.9|29456.9|113
1631741100000|2021-09-15 21:25:00|29566.6|29459.6|29590.5|29483.5|29590.5|29488.8|29560.9|29455.3|107
1631741400000|2021-09-15 21:30:00|29590.2|29483.2|29590.5|29483.5|29591.2|29490.6|29560.9|29457.6|151
1631741700000|2021-09-15 21:35:00|29575|29468|29590.8|29483.8|29590.8|29496.1|29565.9|29460.6|71
1631742000000|2021-09-15 21:40:00|29574|29474.8|29583.5|29484.3|29590.8|29492.2|29565.9|29460.6|100
1631742300000|2021-09-15 21:45:00|29584|29485.7|29584.2|29486|29590.7|29494.5|29549.3|29442.3|156
1631742600000|2021-09-15 21:50:00|29584.9|29484.7|29583.6|29476.6|29589.3|29497.3|29552.7|29445.7|223
1631742900000|2021-09-15 21:55:00|29584.4|29477.4|29593.3|29486.3|29594.4|29488.9|29568.5|29461.5|164
1631743200000|2021-09-15 22:00:00|29585.8|29478.8|29578.8|29482.7|29585.8|29493.1|29556.8|29466.4|334
1631743500000|2021-09-15 22:05:00|29579.3|29479.5|29585.8|29479|29593.3|29492.9|29558|29457.6|214
1631743800000|2021-09-15 22:10:00|29574.5|29492|29573.2|29483.1|29580.3|29492|29563.5|29467.7|229
1631744100000|2021-09-15 22:15:00|29567.9|29482.6|29565.6|29481.1|29579.3|29493.8|29561.1|29469|229
1631744400000|2021-09-15 22:20:00|29572.4|29485.9|29565.4|29495.5|29575|29496.5|29556.3|29467|240
1631744700000|2021-09-15 22:25:00|29565.3|29486.5|29569.1|29491.9|29573.6|29500|29552.3|29476.9|191
1631745000000|2021-09-15 22:30:00|29571.4|29490.3|29556|29489.9|29572.5|29498.9|29551.2|29468.7|165
1631745300000|2021-09-15 22:35:00|29554.2|29473.3|29560.7|29492.3|29572.3|29497.7|29550.4|29473.3|193
1631745600000|2021-09-15 22:40:00|29565.1|29492.9|29562.9|29487.7|29571|29499.6|29551.2|29476.3|252
1631745900000|2021-09-15 22:45:00|29562.1|29486.9|29554.4|29490.8|29571.5|29502.2|29550.3|29476.3|353
1631746200000|2021-09-15 22:50:00|29561.4|29486.6|29559.1|29485|29571.5|29500.1|29550.7|29469.5|253
1631746500000|2021-09-15 22:55:00|29560.5|29484.2|29559.2|29488.1|29566.9|29494.1|29535.1|29472.6|260
1631746800000|2021-09-15 23:00:00|29559.7|29495.8|29562|29493.1|29562.8|29497.2|29535.5|29464.1|348
1631747100000|2021-09-15 23:05:00|29561.9|29491.6|29555.9|29495.3|29562|29498.4|29538.1|29474.5|232
1631747400000|2021-09-15 23:10:00|29555.1|29494|29562.1|29497.6|29562.6|29501|29549.6|29484.4|317
1631747700000|2021-09-15 23:15:00|29562|29496.4|29562.3|29495|29566.3|29498.8|29549.8|29479.9|332
1631748000000|2021-09-15 23:20:00|29558.1|29490.4|29553.6|29492.7|29564.9|29499.4|29547.3|29481.4|304
1631748300000|2021-09-15 23:25:00|29554.6|29492.5|29553.4|29484.6|29564.1|29498.5|29548|29478.2|346
1631748600000|2021-09-15 23:30:00|29553.6|29484.9|29558.1|29487.1|29564.5|29497.7|29546.4|29476.7|269
1631748900000|2021-09-15 23:35:00|29559.7|29489|29560|29493|29564|29499.9|29541.9|29471.3|217
1631749200000|2021-09-15 23:40:00|29560.4|29493.3|29554.9|29493|29565|29498.8|29549.2|29479.8|311
1631749500000|2021-09-15 23:45:00|29555|29492.5|29558.1|29492.7|29565.5|29505|29546.5|29483.7|316
1631749800000|2021-09-15 23:50:00|29558.5|29493.2|29555.6|29485.5|29567|29502.7|29549.6|29481.7|305
1631750100000|2021-09-15 23:55:00|29556.4|29483.1|29561.3|29497.1|29567|29500.4|29549.2|29480.8|360
1631750400000|2021-09-16 00:00:00|29564.1|29498.9|29563.6|29496.6|29568.1|29510.1|29550|29482|563
1631750700000|2021-09-16 00:05:00|29562.9|29497.5|29556.6|29495.1|29566.7|29508|29548.6|29489.6|431
1631751000000|2021-09-16 00:10:00|29556.2|29496.1|29555|29502|29565.6|29507.1|29546.6|29483.4|275
1631751300000|2021-09-16 00:15:00|29549.1|29499.1|29555.3|29497.7|29569|29507|29549.1|29489.6|287
1631751600000|2021-09-16 00:20:00|29556.2|29498|29563.6|29494.6|29569.3|29508.5|29550|29488.4|284
1631751900000|2021-09-16 00:25:00|29563.1|29497.7|29559.5|29501.3|29565.3|29508.4|29548.1|29491.1|309
1631752200000|2021-09-16 00:30:00|29558|29503.3|29552.3|29502.3|29562|29507.8|29547.5|29490|211
1631752500000|2021-09-16 00:35:00|29554|29504|29551.8|29498|29562|29507.7|29546.8|29487.6|308
1631752800000|2021-09-16 00:40:00|29552.2|29497.2|29536.4|29486.3|29557|29502.6|29532.4|29473.1|369
1631753100000|2021-09-16 00:45:00|29536.6|29486.4|29535.5|29485.5|29538|29488|29529.8|29474.6|333
1631753400000|2021-09-16 00:50:00|29535.1|29485.1|29544.6|29494.6|29548|29497.1|29529.4|29473.6|415
1631753700000|2021-09-16 00:55:00|29545.1|29495.1|29539.8|29489.8|29549.9|29499.5|29536.8|29484|454
1631754000000|2021-09-16 01:00:00|29539|29489|29546.3|29489.8|29548.3|29495.2|29536|29478.3|361
1631754300000|2021-09-16 01:05:00|29546.9|29489.2|29537.8|29487.8|29546.9|29494.3|29534.3|29478|361
1631754600000|2021-09-16 01:10:00|29538.1|29488.1|29543.7|29486|29546.5|29493.8|29534.3|29475.2|254
1631754900000|2021-09-16 01:15:00|29543.4|29485.7|29533|29483|29546.4|29494.5|29527.4|29476.9|351
1631755200000|2021-09-16 01:20:00|29531.6|29481.6|29536|29486|29542|29492|29530.8|29478.9|251
1631755500000|2021-09-16 01:25:00|29536.3|29486.3|29536.7|29486.7|29543.2|29493.2|29533.4|29476.6|319
1631755800000|2021-09-16 01:30:00|29537.6|29487.6|29536.1|29486.1|29543.1|29493.1|29528.9|29478.9|495
1631756100000|2021-09-16 01:35:00|29535.3|29485.3|29540.5|29490.5|29543|29493|29530.7|29478.9|388
1631756400000|2021-09-16 01:40:00|29540.3|29490.3|29543.7|29493.7|29546.4|29496.4|29536.1|29483.4|357
1631756700000|2021-09-16 01:45:00|29544.4|29493.2|29538.8|29488.8|29544.4|29494.3|29530.5|29475.7|353
1631757000000|2021-09-16 01:50:00|29537.9|29487.9|29541.8|29491.8|29542.4|29492.4|29530.3|29480.3|318
1631757300000|2021-09-16 01:55:00|29541.7|29491.7|29535.3|29485.3|29542|29492|29528.9|29478.9|380
1631757600000|2021-09-16 02:00:00|29533.9|29483.9|29542.1|29492.1|29544.2|29494.2|29527.7|29477.7|416
1631757900000|2021-09-16 02:05:00|29542.6|29492.6|29538.1|29488.1|29547.2|29497.2|29533.9|29481.7|385
1631758200000|2021-09-16 02:10:00|29538.6|29488.6|29539.3|29489.3|29544|29494|29530.9|29476.9|364
1631758500000|2021-09-16 02:15:00|29539.4|29489.4|29545.2|29495.2|29547.4|29497.4|29535.6|29484.2|391
1631758800000|2021-09-16 02:20:00|29545.4|29495.4|29542.5|29492.5|29546.1|29496.1|29533.7|29483.7|274
1631759100000|2021-09-16 02:25:00|29542.2|29492.2|29544.6|29494.6|29546.5|29496.5|29535.8|29484.5|263
1631759400000|2021-09-16 02:30:00|29544.4|29494.4|29543|29493|29545.4|29495.4|29533|29482.5|274
1631759700000|2021-09-16 02:35:00|29543.2|29493.2|29542.2|29492.2|29544.1|29494.1|29533.4|29483.4|237
1631760000000|2021-09-16 02:40:00|29542.3|29492.3|29541.2|29491.2|29544.8|29494.8|29533.5|29483.5|268
1631760300000|2021-09-16 02:45:00|29540.3|29490.3|29543.2|29493.2|29544.1|29494.1|29535|29484.2|267
1631760600000|2021-09-16 02:50:00|29542.3|29492.3|29539.9|29489.9|29544|29494|29534.9|29482.3|267
1631760900000|2021-09-16 02:55:00|29539.7|29489.7|29537.1|29487.1|29543|29493|29530.4|29480.1|539
1631761200000|2021-09-16 03:00:00|29537.3|29487.3|29538.4|29488.4|29544.8|29494.8|29532.2|29482.2|376
1631761500000|2021-09-16 03:05:00|29538.9|29488.9|29540.8|29490.8|29543.5|29493.5|29532.2|29477.4|361
1631761800000|2021-09-16 03:10:00|29540.7|29490.7|29543.9|29493.9|29545.8|29495.8|29533.9|29479.7|267
1631762100000|2021-09-16 03:15:00|29544|29494|29547.2|29497.2|29547.7|29497.7|29536.1|29483.6|243
1631762400000|2021-09-16 03:20:00|29547.4|29497.4|29543|29493|29547.7|29497.7|29537.9|29484.2|382
1631762700000|2021-09-16 03:25:00|29543.7|29493.7|29544.8|29494.8|29548.4|29498.4|29536.7|29485.4|230
1631763000000|2021-09-16 03:30:00|29548.3|29498.3|29543.1|29493.1|29551.4|29501.4|29538.8|29487.2|264
1631763300000|2021-09-16 03:35:00|29544.7|29494.7|29551.9|29501.9|29553|29503|29540.9|29489.1|270
1631763600000|2021-09-16 03:40:00|29551.1|29501.1|29552.7|29501.3|29555.4|29505|29545.1|29493.1|276
1631763900000|2021-09-16 03:45:00|29551.6|29500.2|29554.7|29504.7|29557.3|29507.3|29542.7|29489.8|235
1631764200000|2021-09-16 03:50:00|29554.6|29504.6|29545.7|29495.7|29557.8|29507.8|29544.2|29493.2|295
1631764500000|2021-09-16 03:55:00|29546.9|29496.9|29549.4|29499.3|29557.8|29507.8|29542.9|29488.2|204
1631764800000|2021-09-16 04:00:00|29549.8|29499.8|29555.6|29505.6|29558.4|29508.1|29546.3|29493|295
1631765100000|2021-09-16 04:05:00|29555.5|29505.5|29552.4|29500.6|29559.6|29509.6|29548.2|29497.1|278
1631765400000|2021-09-16 04:10:00|29553.2|29503.2|29554.6|29503.1|29561.2|29511.2|29547.9|29492.5|253
1631765700000|2021-09-16 04:15:00|29561|29509.2|29559.7|29509.7|29562.6|29512.6|29548.2|29491.5|299
1631766000000|2021-09-16 04:20:00|29559.4|29509.4|29559.6|29507.6|29564|29513.4|29552.4|29496.3|274
1631766300000|2021-09-16 04:25:00|29561.7|29511|29553.3|29503.3|29562.4|29512.4|29551.4|29495.2|281
1631766600000|2021-09-16 04:30:00|29555.5|29505.5|29562.5|29512.5|29564.3|29514.3|29550.4|29497.4|302
1631766900000|2021-09-16 04:35:00|29564|29514|29559.7|29509.7|29565.8|29515.8|29552.4|29500|281
1631767200000|2021-09-16 04:40:00|29560.1|29510.1|29557.3|29507.3|29564.3|29514.3|29551.1|29501.1|211
1631767500000|2021-09-16 04:45:00|29556.7|29506.7|29557.7|29507.7|29562.8|29512.8|29552.9|29502.9|269
1631767800000|2021-09-16 04:50:00|29557.6|29507.6|29558.9|29508.9|29564.4|29514.4|29554.7|29504|325
1631768100000|2021-09-16 04:55:00|29558.6|29508.6|29565.5|29515.5|29565.5|29515.5|29554.3|29503|268
1631768400000|2021-09-16 05:00:00|29565.8|29515.8|29564.1|29514.1|29567.2|29517.2|29557.3|29507.3|352
1631768700000|2021-09-16 05:05:00|29564.9|29514.9|29565.7|29515.7|29570.5|29520.5|29557.6|29507.6|368
1631769000000|2021-09-16 05:10:00|29565.5|29515.5|29565.8|29515.8|29568.5|29518.5|29558.1|29508.1|326
1631769300000|2021-09-16 05:15:00|29566|29516|29562.5|29512.5|29570.5|29520.5|29558.2|29508.2|348
1631769600000|2021-09-16 05:20:00|29562.8|29512.8|29564.3|29514.3|29567.9|29517.9|29556.7|29506.7|287
1631769900000|2021-09-16 05:25:00|29563.7|29513.7|29570.1|29520.1|29571.8|29521.8|29560.2|29510.2|404
1631770200000|2021-09-16 05:30:00|29570.2|29520.2|29578.7|29528.7|29582.9|29532.9|29567.9|29517.9|466
1631770500000|2021-09-16 05:35:00|29578.5|29528.5|29580.5|29530.5|29582.7|29532.7|29573.2|29523.2|429
1631770800000|2021-09-16 05:40:00|29580.4|29530.4|29577.2|29527.2|29583.1|29533.1|29575.6|29525.6|468
1631771100000|2021-09-16 05:45:00|29576.3|29526.3|29580.8|29530.8|29587.1|29537.1|29575.3|29525.3|433
1631771400000|2021-09-16 05:50:00|29582.8|29532.8|29588.8|29538.8|29589.8|29539.8|29577.1|29527.1|468
1631771700000|2021-09-16 05:55:00|29588.3|29538.3|29593.5|29543.5|29594.3|29551.5|29570.9|29532.8|456
1631772000000|2021-09-16 06:00:00|29593.2|29543.2|29581.4|29531.4|29596.5|29556.7|29567.7|29530.6|596
1631772300000|2021-09-16 06:05:00|29581.1|29531.1|29570.7|29550.7|29588.8|29553.7|29566.6|29529.9|508
1631772600000|2021-09-16 06:10:00|29570.6|29550.6|29570.5|29550.5|29590.6|29555.4|29568.2|29533|528
1631772900000|2021-09-16 06:15:00|29570.4|29550.4|29583.2|29533.2|29587.8|29554.8|29567.1|29532.6|522
1631773200000|2021-09-16 06:20:00|29583.1|29533.1|29568.3|29548.3|29589.4|29554.5|29567.8|29526.3|570
1631773500000|2021-09-16 06:25:00|29568.2|29548.2|29585.9|29535.9|29589.5|29552.9|29567.5|29532.5|522
1631773800000|2021-09-16 06:30:00|29585.8|29535.8|29577.9|29557.9|29596.7|29561.7|29566.9|29534.8|644
1631774100000|2021-09-16 06:35:00|29577.4|29557.4|29573.3|29553.3|29592.2|29561.1|29572.7|29541.5|536
1631774400000|2021-09-16 06:40:00|29574|29554|29568.2|29548.2|29578.1|29558.1|29558|29538|599
1631774700000|2021-09-16 06:45:00|29568.4|29548.4|29572.3|29552.3|29572.3|29552.3|29566.3|29546.3|514
1631775000000|2021-09-16 06:50:00|29572.2|29552.2|29590.5|29570.5|29590.5|29570.5|29566.7|29546.7|602
1631775300000|2021-09-16 06:55:00|29590.6|29570.6|29627.1|29607.1|29643.9|29612|29590.6|29570.6|770
1631775600000|2021-09-16 07:00:00|29627.5|29607.5|29615.2|29595.2|29649.5|29619.8|29613.5|29593.5|781
1631775900000|2021-09-16 07:05:00|29615.1|29595.1|29629.2|29609.2|29642|29611.2|29610|29589.5|706
1631776200000|2021-09-16 07:10:00|29629.1|29609.1|29635.8|29615.8|29641.3|29621.3|29625.6|29605.6|740
1631776500000|2021-09-16 07:15:00|29636.2|29616.2|29633.8|29613.8|29639.4|29619.4|29632.4|29612.4|637
1631776800000|2021-09-16 07:20:00|29633.6|29613.6|29630.9|29610.9|29635.4|29615.4|29628.6|29608.6|747
1631777100000|2021-09-16 07:25:00|29631.3|29611.3|29633.5|29613.5|29637.1|29617.1|29629.4|29609.4|689
1631777400000|2021-09-16 07:30:00|29633.4|29613.4|29630.7|29610.7|29639.1|29619.1|29630|29610|595
1631777700000|2021-09-16 07:35:00|29630.8|29610.8|29640|29620|29641.2|29621.2|29630.7|29610.7|601
1631778000000|2021-09-16 07:40:00|29640.5|29620.5|29637.8|29617.8|29641.7|29621.7|29627.9|29607.9|671
1631778300000|2021-09-16 07:45:00|29637.5|29617.5|29634.9|29614.9|29639.5|29619.5|29632.6|29612.6|624
1631778600000|2021-09-16 07:50:00|29634.4|29614.4|29634.3|29614.3|29636|29616|29631.3|29611.3|601
1631778900000|2021-09-16 07:55:00|29634.1|29614.1|29620.2|29600.2|29635|29615|29612.2|29592.2|664
1631779200000|2021-09-16 08:00:00|29618|29598|29590.9|29570.9|29625.3|29605.3|29590.9|29570.9|679
1631779500000|2021-09-16 08:05:00|29592.2|29572.2|29594.6|29574.6|29612.1|29580.3|29589.5|29562|663
1631779800000|2021-09-16 08:10:00|29595|29575|29615.9|29595.9|29629.3|29602|29594.1|29566.5|750
1631780100000|2021-09-16 08:15:00|29615.8|29595.8|29620.7|29600.7|29634.5|29608.9|29612.7|29584.5|713
1631780400000|2021-09-16 08:20:00|29620.2|29600.2|29624.5|29604.5|29627.5|29607.5|29617.4|29597.4|715
1631780700000|2021-09-16 08:25:00|29624.6|29604.6|29625.5|29605.5|29628.6|29608.6|29623.3|29603.3|590
1631781000000|2021-09-16 08:30:00|29625.6|29605.6|29628.7|29608.7|29631|29611|29623.7|29603.7|604
1631781300000|2021-09-16 08:35:00|29628.5|29608.5|29633|29613|29634.7|29614.7|29627.3|29607.3|590
1631781600000|2021-09-16 08:40:00|29633.8|29613.8|29634|29614|29636.6|29616.6|29631.3|29611.3|574
1631781900000|2021-09-16 08:45:00|29633.6|29613.6|29643.2|29623.2|29646.7|29626.7|29629.8|29609.8|662
1631782200000|2021-09-16 08:50:00|29643.4|29623.4|29644.9|29624.9|29648.9|29628.9|29635.6|29615.6|669
1631782500000|2021-09-16 08:55:00|29645|29625|29647.7|29627.7|29649.4|29629.4|29641.3|29621.3|644
1631782800000|2021-09-16 09:00:00|29648.1|29628.1|29655.7|29635.7|29655.9|29635.9|29644|29624|762
1631783100000|2021-09-16 09:05:00|29656|29636|29656|29636|29660.6|29640.6|29653.7|29633.7|589
1631783400000|2021-09-16 09:10:00|29655.9|29635.9|29687.7|29667.7|29687.8|29667.8|29655.5|29635.5|770
1631783700000|2021-09-16 09:15:00|29687.3|29667.3|29684.9|29664.9|29698.8|29678.8|29683.4|29663.4|708
1631784000000|2021-09-16 09:20:00|29684.8|29664.8|29666.8|29646.8|29685.6|29665.6|29666.4|29646.4|770
1631784300000|2021-09-16 09:25:00|29667.3|29647.3|29668.8|29648.8|29674.6|29654.6|29666.1|29646.1|836
1631784600000|2021-09-16 09:30:00|29668.2|29648.2|29669|29649|29671.2|29651.2|29666.3|29646.3|608
1631784900000|2021-09-16 09:35:00|29668.9|29648.9|29667.9|29647.9|29673.7|29653.7|29667|29647|594
1631785200000|2021-09-16 09:40:00|29668.2|29648.2|29675.5|29655.5|29676.1|29656.1|29667.5|29647.5|628
1631785500000|2021-09-16 09:45:00|29675.4|29655.4|29687.5|29667.5|29695.9|29675.9|29675.1|29655.1|579
1631785800000|2021-09-16 09:50:00|29686.6|29666.6|29688|29668|29692.5|29672.5|29685|29665|610
1631786100000|2021-09-16 09:55:00|29687.8|29667.8|29686.1|29666.1|29690.6|29670.6|29684.2|29664.2|642
1631786400000|2021-09-16 10:00:00|29686.4|29666.4|29686.9|29666.9|29691.4|29671.4|29686.1|29666.1|697
1631786700000|2021-09-16 10:05:00|29686.8|29666.8|29689.1|29669.1|29691|29671|29686|29666|564
1631787000000|2021-09-16 10:10:00|29688.8|29668.8|29699.4|29679.4|29701.8|29681.8|29688.3|29668.3|520
1631787300000|2021-09-16 10:15:00|29700.8|29680.8|29681|29661|29700.8|29680.8|29679.5|29659.5|599
1631787600000|2021-09-16 10:20:00|29680|29660|29681.7|29661.7|29684.2|29664.2|29678.6|29658.6|583
1631787900000|2021-09-16 10:25:00|29681.8|29661.8|29693.5|29673.5|29694.6|29674.6|29679.6|29659.6|594
1631788200000|2021-09-16 10:30:00|29694.6|29674.6|29702.4|29682.4|29705.1|29685.1|29690|29670|705
1631788500000|2021-09-16 10:35:00|29702.5|29682.5|29722.1|29702.1|29730.3|29709.5|29699.7|29675.6|725
1631788800000|2021-09-16 10:40:00|29722|29702|29724.3|29704.3|29728.3|29708.3|29721.3|29701.3|773
1631789100000|2021-09-16 10:45:00|29724.1|29704.1|29712.3|29692.3|29726.5|29706.5|29711.6|29691.6|712
1631789400000|2021-09-16 10:50:00|29712.5|29692.5|29704.9|29684.9|29714.1|29694.1|29701.6|29681.6|623
1631789700000|2021-09-16 10:55:00|29704.8|29684.8|29701|29681|29712|29692|29697.9|29677.9|675
1631790000000|2021-09-16 11:00:00|29699.2|29679.2|29693.3|29673.3|29702.4|29682.4|29692.6|29672.6|595
1631790300000|2021-09-16 11:05:00|29693.7|29673.7|29700.4|29680.4|29701.5|29681.5|29691.7|29671.7|540
1631790600000|2021-09-16 11:10:00|29700.5|29680.5|29697.7|29677.7|29705.9|29685.9|29696.6|29676.6|526
1631790900000|2021-09-16 11:15:00|29698.1|29678.1|29692.3|29672.3|29699.3|29679.3|29690.8|29670.8|587
1631791200000|2021-09-16 11:20:00|29692.1|29672.1|29694.5|29674.5|29696.4|29676.4|29687.8|29667.8|605
1631791500000|2021-09-16 11:25:00|29693.6|29673.6|29690.2|29670.2|29699.4|29679.4|29688.9|29668.9|537
1631791800000|2021-09-16 11:30:00|29691|29671|29685.9|29665.9|29692.9|29672.9|29682.5|29662.5|643
1631792100000|2021-09-16 11:35:00|29684.1|29664.1|29682.4|29662.4|29688|29668|29676.2|29656.2|506
1631792400000|2021-09-16 11:40:00|29682.7|29662.7|29702.9|29682.9|29703.2|29683.2|29680.5|29660.5|702
1631792700000|2021-09-16 11:45:00|29703.1|29683.1|29703.9|29683.9|29705.6|29685.6|29696|29676|647
1631793000000|2021-09-16 11:50:00|29703.7|29683.7|29717.6|29697.6|29719.7|29699.7|29701.8|29681.8|692
1631793300000|2021-09-16 11:55:00|29717.8|29697.8|29728.7|29708.7|29729.9|29709.9|29717.4|29697.4|755
1631793600000|2021-09-16 12:00:00|29729.6|29709.6|29730|29710|29738.6|29718.6|29724.6|29704.6|714
1631793900000|2021-09-16 12:05:00|29730.1|29710.1|29739.3|29719.3|29747.5|29722.1|29728.4|29696.3|742
1631794200000|2021-09-16 12:10:00|29738.9|29718.9|29775.3|29755.3|29781|29761|29737|29715.9|746
1631794500000|2021-09-16 12:15:00|29776.2|29756.2|29782.9|29762.9|29794.4|29774.4|29770.2|29750.2|764
1631794800000|2021-09-16 12:20:00|29782.8|29762.8|29785.2|29765.2|29788.3|29768.3|29764.7|29744.7|778
1631795100000|2021-09-16 12:25:00|29786.4|29766.4|29751.1|29647.8|29799.5|29768.5|29748.4|29642.9|733
1631795400000|2021-09-16 12:30:00|29757.7|29650.7|29762.8|29742.8|29811.3|29769.3|29757.3|29650.3|1059
1631795700000|2021-09-16 12:35:00|29762.7|29742.7|29777.5|29757.5|29796.2|29767.3|29757|29730.9|925
1631796000000|2021-09-16 12:40:00|29777.7|29757.7|29783.1|29763.1|29803.6|29768.5|29775|29753.6|826
1631796300000|2021-09-16 12:45:00|29784|29764|29790.6|29770.6|29794.2|29774.2|29783|29763|707
1631796600000|2021-09-16 12:50:00|29788.9|29768.9|29797.8|29777.8|29817.4|29782.6|29779.7|29745.4|853
1631796900000|2021-09-16 12:55:00|29797.3|29777.3|29804|29784|29811.4|29791.4|29797.3|29777.3|774
1631797200000|2021-09-16 13:00:00|29804.7|29784.7|29801.9|29781.9|29810.3|29790.3|29800.8|29780.8|634
1631797500000|2021-09-16 13:05:00|29801.7|29781.7|29814|29794|29816.5|29796.5|29801.3|29781.3|629
1631797800000|2021-09-16 13:10:00|29814.8|29794.8|29815.2|29795.2|29818.1|29798.1|29809.1|29789.1|732
1631798100000|2021-09-16 13:15:00|29816.6|29796.6|29811.2|29791.2|29830.5|29802|29809.3|29779.6|661
1631798400000|2021-09-16 13:20:00|29811.7|29791.7|29815.6|29795.6|29821.4|29801.4|29807.5|29787.5|748
1631798700000|2021-09-16 13:25:00|29814.3|29794.3|29834|29814|29847.8|29816.8|29812.8|29792.8|616
1631799000000|2021-09-16 13:30:00|29833.7|29813.7|29829.8|29809.8|29845.4|29818|29823.9|29793.7|720
1631799300000|2021-09-16 13:35:00|29829.5|29809.5|29843.3|29823.3|29847.1|29827.1|29827.4|29807.4|803
1631799600000|2021-09-16 13:40:00|29843.4|29823.4|29836.1|29816.1|29844.7|29824.7|29830.2|29810.2|725
1631799900000|2021-09-16 13:45:00|29836|29816|29855.3|29835.3|29871.2|29840.3|29835|29815|756
1631800200000|2021-09-16 13:50:00|29855.2|29835.2|29842.6|29822.6|29861|29841|29841.5|29821.5|801
1631800500000|2021-09-16 13:55:00|29842.7|29822.7|29853.2|29833.2|29878.4|29843.7|29833.9|29800.3|945
1631800800000|2021-09-16 14:00:00|29853.1|29833.1|29876.8|29856.8|29910.5|29871.5|29852.6|29832.6|904
1631801100000|2021-09-16 14:05:00|29876.9|29856.9|29846.9|29826.9|29887.4|29860.5|29844|29813.6|858
1631801400000|2021-09-16 14:10:00|29847|29827|29844.3|29794.3|29854.4|29834.4|29815.7|29780.2|737
1631801700000|2021-09-16 14:15:00|29844.7|29794.7|29856.3|29836.3|29858.1|29836.9|29834.7|29793|744
1631802000000|2021-09-16 14:20:00|29856.4|29836.4|29867.1|29847.1|29878.4|29848.9|29851.5|29828.4|711
1631802300000|2021-09-16 14:25:00|29866.6|29846.6|29861|29841|29878.2|29847.5|29853.3|29827.5|720
1631802600000|2021-09-16 14:30:00|29860.8|29840.8|29846.6|29826.6|29879.9|29845.9|29846.6|29812.5|683
1631802900000|2021-09-16 14:35:00|29847.9|29827.9|29822.7|29802.7|29856.7|29830.4|29818.7|29784.9|731
1631803200000|2021-09-16 14:40:00|29823.4|29803.4|29826.4|29806.4|29829.5|29809.5|29818.7|29798.7|667
1631803500000|2021-09-16 14:45:00|29826.7|29806.7|29839.9|29819.9|29865.3|29831.3|29826.2|29806.2|756
1631803800000|2021-09-16 14:50:00|29840.9|29820.9|29849.1|29829.1|29868.8|29835.7|29838.5|29811.7|783
1631804100000|2021-09-16 14:55:00|29849.2|29829.2|29854.7|29834.7|29871.9|29844.1|29848.2|29814.8|825
1631804400000|2021-09-16 15:00:00|29854.9|29834.9|29865.5|29845.5|29877.8|29848.8|29847.6|29818|777
1631804700000|2021-09-16 15:05:00|29865.1|29845.1|29881.1|29861.1|29897|29863.3|29859.9|29839.9|738
1631805000000|2021-09-16 15:10:00|29880.9|29860.9|29883.3|29863.3|29896.4|29866.4|29877.5|29845.5|569
1631805300000|2021-09-16 15:15:00|29883.6|29863.6|29885.6|29865.6|29891.3|29871.3|29880.4|29860.4|598
1631805600000|2021-09-16 15:20:00|29885.8|29865.8|29871.1|29851.1|29892.8|29869.2|29870.5|29840.4|547
1631805900000|2021-09-16 15:25:00|29870.6|29850.6|29885.6|29835.6|29890|29852.1|29846.5|29802.6|722
1631806200000|2021-09-16 15:30:00|29885.5|29835.5|29884.5|29834.5|29895|29858.6|29867.4|29828.6|657
1631806500000|2021-09-16 15:35:00|29883.8|29833.8|29887.6|29837.6|29895.4|29853.2|29868.8|29833.4|579
1631806800000|2021-09-16 15:40:00|29888|29838|29869.1|29849.1|29891.7|29856|29864.2|29826.5|581
1631807100000|2021-09-16 15:45:00|29868.7|29848.7|29868.4|29848.4|29892.7|29856|29866|29832.3|566
1631807400000|2021-09-16 15:50:00|29883.3|29833.3|29869.7|29849.7|29887.1|29852.9|29866|29824.8|735
1631807700000|2021-09-16 15:55:00|29869.1|29849.1|29857.5|29837.5|29880.8|29852.5|29856.4|29815|719
1631808000000|2021-09-16 16:00:00|29858.1|29838.1|29861.7|29841.7|29868|29842.3|29854.3|29816.9|522
1631808300000|2021-09-16 16:05:00|29861.8|29841.8|29856.5|29836.5|29865.9|29845.9|29856.3|29836.3|388
1631808600000|2021-09-16 16:10:00|29856.7|29836.7|29858.5|29838.5|29877.4|29843.2|29855.2|29819.7|483
1631808900000|2021-09-16 16:15:00|29858.6|29838.6|29866.3|29846.3|29882.3|29846.3|29856.8|29817.5|488
1631809200000|2021-09-16 16:20:00|29867.2|29847.2|29856.4|29836.4|29883.6|29849.2|29855.1|29812.8|467
1631809500000|2021-09-16 16:25:00|29855.9|29835.9|29860.6|29840.6|29876.1|29842.2|29853.4|29826.1|415
1631809800000|2021-09-16 16:30:00|29860.8|29840.8|29859.8|29839.8|29863.1|29843.1|29858.9|29838.9|299
1631810100000|2021-09-16 16:35:00|29859.7|29839.7|29860.2|29840.2|29874.6|29841.9|29856.9|29824.1|333
1631810400000|2021-09-16 16:40:00|29860.1|29840.1|29860.7|29840.7|29863|29843|29859.2|29839.2|326
1631810700000|2021-09-16 16:45:00|29861|29841|29862.3|29842.3|29863.2|29843.2|29859.7|29839.7|296
1631811000000|2021-09-16 16:50:00|29862.2|29842.2|29873|29853|29881.3|29853.7|29860.7|29826.7|453
1631811300000|2021-09-16 16:55:00|29873.3|29853.3|29868.1|29848.1|29883.3|29855.6|29866.8|29833.3|478
1631811600000|2021-09-16 17:00:00|29867.9|29847.9|29864.9|29844.9|29882.5|29851.2|29864.2|29822.7|538
1631811900000|2021-09-16 17:05:00|29864.8|29844.8|29870.1|29850.1|29885.5|29851.5|29863.8|29833.4|556
1631812200000|2021-09-16 17:10:00|29870|29850|29872.7|29852.7|29888.5|29853.6|29867.6|29833.6|471
1631812500000|2021-09-16 17:15:00|29873.1|29853.1|29870.9|29850.9|29891.1|29856.7|29868.1|29838.2|436
1631812800000|2021-09-16 17:20:00|29870.6|29850.6|29871.7|29851.7|29887.1|29853.5|29868.7|29833.6|381
1631813100000|2021-09-16 17:25:00|29871.8|29851.8|29874.9|29854.9|29878.2|29858.2|29870.6|29850.6|443
1631813400000|2021-09-16 17:30:00|29874.3|29854.3|29880.5|29860.5|29894.5|29860.6|29873|29844.5|558
1631813700000|2021-09-16 17:35:00|29880|29860|29880|29860|29895.4|29860.8|29878|29844|335
1631814000000|2021-09-16 17:40:00|29879.9|29859.9|29878.4|29858.4|29894.6|29861.9|29875.9|29844.5|408
1631814300000|2021-09-16 17:45:00|29878.3|29858.3|29878.8|29858.8|29895.6|29860.8|29876|29843.7|365
1631814600000|2021-09-16 17:50:00|29879|29859|29874.9|29854.9|29888.8|29859.1|29873.9|29838.8|337
1631814900000|2021-09-16 17:55:00|29875|29855|29871.5|29821.5|29886.3|29856.6|29854|29818|430
1631815200000|2021-09-16 18:00:00|29870.9|29820.9|29872.9|29822.9|29877.5|29842.6|29841|29809.2|503
1631815500000|2021-09-16 18:05:00|29872.7|29822.7|29871.2|29821.2|29873.5|29837.8|29856.1|29819.8|412
1631815800000|2021-09-16 18:10:00|29870.8|29820.8|29873.3|29823.3|29874|29824|29867.8|29817.8|421
1631816100000|2021-09-16 18:15:00|29873.5|29823.5|29869.3|29819.3|29873.7|29823.7|29869.1|29819.1|368
1631816400000|2021-09-16 18:20:00|29870|29820|29874.2|29824.2|29874.5|29824.5|29869.3|29819.3|325
1631816700000|2021-09-16 18:25:00|29874.4|29824.4|29851|29831|29874.4|29838.2|29850.5|29815.6|404
1631817000000|2021-09-16 18:30:00|29850.5|29830.5|29871.7|29821.7|29873.5|29838|29848.4|29811.9|454
1631817300000|2021-09-16 18:35:00|29871.4|29821.4|29858.5|29838.5|29875.5|29838.9|29850.8|29818.1|501
1631817600000|2021-09-16 18:40:00|29858.7|29838.7|29855.1|29835.1|29874|29841.1|29850.7|29815.4|450
1631817900000|2021-09-16 18:45:00|29855.5|29835.5|29857.6|29837.6|29872.6|29838.9|29851|29816.3|442
1631818200000|2021-09-16 18:50:00|29857.3|29837.3|29856.6|29836.6|29874.6|29841|29851.5|29815.8|461
1631818500000|2021-09-16 18:55:00|29857.1|29837.1|29868.8|29818.8|29875.9|29838.7|29848.9|29814|543
1631818800000|2021-09-16 19:00:00|29869|29819|29845.4|29795.4|29870.1|29834.1|29819.1|29769.1|650
1631819100000|2021-09-16 19:05:00|29845.1|29795.1|29845.4|29795.4|29850.3|29800.3|29842.6|29792.6|793
1631819400000|2021-09-16 19:10:00|29846|29796|29837.7|29787.7|29846.4|29796.4|29830.5|29780.5|603
1631819700000|2021-09-16 19:15:00|29837.4|29787.4|29838.7|29788.7|29843|29793|29836.2|29786.2|491
1631820000000|2021-09-16 19:20:00|29838.3|29788.3|29827.6|29777.6|29841|29791|29824|29774|613
1631820300000|2021-09-16 19:25:00|29827.5|29777.5|29835.6|29785.6|29837.3|29787.3|29827.1|29777.1|477
1631820600000|2021-09-16 19:30:00|29835.3|29785.3|29836.7|29786.7|29842.6|29792.6|29833.3|29783.3|558
1631820900000|2021-09-16 19:35:00|29837.2|29787.2|29836.6|29786.6|29839.7|29789.7|29829.9|29779.9|455
1631821200000|2021-09-16 19:40:00|29837.9|29787.9|29835.2|29785.2|29837.9|29787.9|29831.6|29781.6|452
1631821500000|2021-09-16 19:45:00|29835.6|29785.6|29844.5|29786.2|29854.5|29804.5|29835.6|29782.6|547
1631821800000|2021-09-16 19:50:00|29845|29787.2|29842.4|29786|29845|29793.1|29835.5|29777.5|491
1631822100000|2021-09-16 19:55:00|29842.3|29785.9|29826.8|29775.8|29846.7|29792.2|29826.2|29771.9|590
1631822400000|2021-09-16 20:00:00|29829|29771.9|29830.2|29776.8|29836.2|29784.1|29817|29765.2|729
1631822700000|2021-09-16 20:05:00|29827.1|29777.1|29834.5|29784.5|29842.3|29787.6|29826.4|29774.4|482
1631823000000|2021-09-16 20:10:00|29833.4|29783.4|29829.1|29779.1|29835.7|29785.7|29827|29777|551
1631823300000|2021-09-16 20:15:00|29829.3|29779.3|29823.5|29773.5|29834.8|29784.8|29823.5|29773.5|453
1631823600000|2021-09-16 20:20:00|29823.6|29773.6|29829.4|29779.4|29833.5|29783.5|29820.4|29770.4|339
1631823900000|2021-09-16 20:25:00|29830.4|29780.4|29826.2|29776.2|29834.7|29782.5|29826.2|29775.8|291
1631824200000|2021-09-16 20:30:00|29826.8|29776.8|29831.6|29767.9|29841.1|29791.1|29825.2|29766.4|364
1631824500000|2021-09-16 20:35:00|29830.5|29769.6|29835.4|29785.4|29836.7|29786.2|29825.6|29765.8|358
1631824800000|2021-09-16 20:40:00|29834.8|29784.8|29833.3|29783.3|29844.9|29790.8|29825.1|29775.1|265
1631825100000|2021-09-16 20:45:00|29833.4|29783.4|29832.9|29782.9|29851.2|29792.4|29832.1|29773.2|251
1631825400000|2021-09-16 20:50:00|29841.8|29782.3|29830.9|29780.9|29847.4|29789.7|29829.4|29766.9|318
1631825700000|2021-09-16 20:55:00|29845|29785.3|29861.9|29771.5|29864.6|29787.8|29830.4|29759.4|363
1631826000000|2021-09-16 21:00:00|29870.6|29763.6|29859.1|29763.6|29886|29779|29856.8|29762|59
1631826300000|2021-09-16 21:05:00|29863.5|29756.5|29878.1|29771.1|29881.6|29774.6|29851.4|29744.4|129
1631826600000|2021-09-16 21:10:00|29880.8|29773.8|29878.2|29771.2|29880.8|29773.8|29863.3|29756.3|156
1631826900000|2021-09-16 21:15:00|29875.9|29768.9|29879.1|29772.1|29881.6|29774.6|29863.1|29756.1|148
1631827200000|2021-09-16 21:20:00|29881.6|29774.6|29862|29755|29881.6|29774.6|29851.9|29748|167
1631827500000|2021-09-16 21:25:00|29869.6|29762.6|29867.2|29760.2|29881.2|29777.6|29853|29746.2|128
1631827800000|2021-09-16 21:30:00|29867.3|29760.3|29861.8|29758|29885.3|29778.3|29853.3|29746.3|357
1631828100000|2021-09-16 21:35:00|29860.5|29754.2|29857|29756.7|29877.2|29770.2|29843|29745.5|253
1631828400000|2021-09-16 21:40:00|29869.1|29762.1|29857.5|29750.5|29877.1|29772.1|29851.3|29749.2|258
1631828700000|2021-09-16 21:45:00|29880.7|29773.7|29861.1|29759.1|29880.7|29773.7|29849.6|29745.8|430
1631829000000|2021-09-16 21:50:00|29861.3|29758.1|29855.1|29756.7|29875.3|29768.3|29845.9|29748.2|410
1631829300000|2021-09-16 21:55:00|29855.3|29757|29857.2|29750.2|29879.6|29772.6|29846.5|29747.3|417
1631829600000|2021-09-16 22:00:00|29874.2|29767.2|29857.4|29755.9|29874.2|29772.3|29849|29746.5|592
1631829900000|2021-09-16 22:05:00|29858.9|29755.3|29860.8|29766.3|29878.6|29777.8|29846|29754.9|659
1631830200000|2021-09-16 22:10:00|29858.7|29764.9|29860.1|29770.1|29877.5|29781.4|29850.2|29754.8|548
1631830500000|2021-09-16 22:15:00|29861|29760|29862.8|29768.1|29872.8|29777.3|29846.5|29759.8|491
1631830800000|2021-09-16 22:20:00|29860.9|29767.3|29853.1|29765.8|29873.1|29776.3|29843.1|29761.8|519
1631831100000|2021-09-16 22:25:00|29853|29766.7|29854.5|29773.2|29874|29781|29842.8|29765.8|536
1631831400000|2021-09-16 22:30:00|29854.3|29774.3|29850.8|29770.8|29882|29785.1|29845.4|29768.6|423
1631831700000|2021-09-16 22:35:00|29854.2|29767.4|29863.1|29776.3|29882|29785.1|29844.2|29767.4|354
1631832000000|2021-09-16 22:40:00|29863.2|29775.9|29849.8|29774.7|29876.3|29782.9|29846.6|29764.7|239
1631832300000|2021-09-16 22:45:00|29847.3|29777|29851.6|29774|29875.3|29780.8|29847.3|29769.6|254
1631832600000|2021-09-16 22:50:00|29852.4|29773.6|29860|29774.4|29880.4|29782.6|29847.6|29768.5|241
1631832900000|2021-09-16 22:55:00|29859.8|29774.1|29859.6|29776.9|29879.6|29784.3|29844.8|29764.7|165
1631833200000|2021-09-16 23:00:00|29852|29783.9|29844.9|29777.1|29868.7|29787.9|29836.5|29774.4|278
1631833500000|2021-09-16 23:05:00|29843.9|29778.1|29845.7|29779|29858.2|29795.4|29832.1|29773.7|268
1631833800000|2021-09-16 23:10:00|29846.7|29780|29839.1|29788.3|29859.8|29788.3|29831.5|29774.2|181
1631834100000|2021-09-16 23:15:00|29850.5|29775.7|29848.6|29776.6|29861.1|29787.2|29836|29774|175
1631834400000|2021-09-16 23:20:00|29849.6|29778.2|29859.7|29787.1|29860.8|29788.9|29834.6|29774|237
1631834700000|2021-09-16 23:25:00|29858.7|29776|29846.7|29778.7|29860.1|29791.8|29839|29774.7|256
1631835000000|2021-09-16 23:30:00|29853.7|29775|29847|29774|29864|29788|29834.6|29774|222
1631835300000|2021-09-16 23:35:00|29850.2|29787.3|29857.9|29782.1|29859.5|29791.7|29839.1|29773.1|139
1631835600000|2021-09-16 23:40:00|29858.5|29775.7|29842.2|29780.1|29858.5|29789.7|29840.4|29774.2|225
1631835900000|2021-09-16 23:45:00|29840.6|29781|29860.2|29781.3|29860.2|29791.7|29840.2|29774.5|301
1631836200000|2021-09-16 23:50:00|29861.7|29781.7|29850.3|29785.3|29862.3|29793.2|29841.5|29774.6|316
1631836500000|2021-09-16 23:55:00|29850.5|29785.5|29854.5|29786.1|29861.7|29793.2|29843.6|29783.6|217
1631836800000|2021-09-17 00:00:00|29851.1|29782.6|29852.6|29788.7|29863.6|29795|29844.3|29775.2|486
1631837100000|2021-09-17 00:05:00|29852.7|29788.9|29856.4|29794.1|29874.1|29806.1|29850.5|29786.8|373
1631837400000|2021-09-17 00:10:00|29857|29793.3|29858.9|29802.6|29873.9|29808|29850.2|29791.1|323
1631837700000|2021-09-17 00:15:00|29858.5|29803.1|29867.4|29808.1|29868.5|29809.2|29851.1|29798.9|341
1631838000000|2021-09-17 00:20:00|29862.9|29805.8|29854.2|29801.9|29870.3|29811.6|29852.6|29800.3|371
1631838300000|2021-09-17 00:25:00|29853.1|29803.1|29859.7|29806.6|29870.9|29811.6|29852.3|29801|327
1631838600000|2021-09-17 00:30:00|29860.3|29805.9|29850|29800|29861.9|29806.4|29848.8|29797.5|345
1631838900000|2021-09-17 00:35:00|29850.5|29800.5|29852.7|29802.7|29861.8|29808.1|29848.7|29797.8|349
1631839200000|2021-09-17 00:40:00|29852.9|29802.9|29856.8|29806.8|29868.8|29814|29851.8|29801.8|320
1631839500000|2021-09-17 00:45:00|29856.5|29806.5|29858.3|29804.9|29876|29814.2|29855|29804.5|265
1631839800000|2021-09-17 00:50:00|29858.4|29805.5|29864.7|29807|29872|29813.2|29854.1|29804|404
1631840100000|2021-09-17 00:55:00|29861.1|29811.1|29859.2|29809.2|29871.1|29815.7|29856.6|29805|370
1631840400000|2021-09-17 01:00:00|29860.9|29810.9|29858.2|29808.2|29866.5|29816.5|29855.5|29805.5|358
1631840700000|2021-09-17 01:05:00|29858.5|29808.5|29853.6|29803.6|29865.4|29815.2|29851.9|29801.9|344
1631841000000|2021-09-17 01:10:00|29853.8|29803.8|29849.2|29799.2|29861.2|29811.2|29846.8|29796.8|343
1631841300000|2021-09-17 01:15:00|29849.6|29799.6|29843.3|29793.3|29855.7|29805.7|29842.6|29792.6|409
1631841600000|2021-09-17 01:20:00|29843.9|29793.9|29841.8|29791.8|29854.7|29804.7|29840.2|29790.2|387
1631841900000|2021-09-17 01:25:00|29841.7|29791.7|29839.1|29789.1|29849.2|29799.2|29837.7|29787.7|423
1631842200000|2021-09-17 01:30:00|29839.6|29789.6|29851.4|29801.4|29855.6|29805.6|29838.4|29788.4|457
1631842500000|2021-09-17 01:35:00|29850.2|29800.2|29841.7|29791.7|29853.5|29803.5|29836.3|29786.3|460
1631842800000|2021-09-17 01:40:00|29840.9|29790.9|29841.6|29791.6|29847.8|29797.6|29836.3|29786.3|527
1631843100000|2021-09-17 01:45:00|29841.8|29791.8|29845.2|29795.2|29851.9|29800.7|29836.6|29786.3|483
1631843400000|2021-09-17 01:50:00|29845.3|29795.3|29851.7|29801.7|29856.7|29806.3|29845.3|29795.3|398
1631843700000|2021-09-17 01:55:00|29852|29802|29851.5|29801.5|29860.4|29808.3|29848.1|29798.1|402
1631844000000|2021-09-17 02:00:00|29851.6|29801.6|29848.1|29798.1|29860.4|29806.6|29846|29796|328
1631844300000|2021-09-17 02:05:00|29847.6|29797.6|29852.8|29802.8|29858.6|29805.4|29846.7|29796.7|346
1631844600000|2021-09-17 02:10:00|29852|29802|29843.6|29793.6|29854.9|29804.5|29843.6|29793.6|329
1631844900000|2021-09-17 02:15:00|29843.2|29793.2|29847.1|29797.1|29852.4|29801.4|29842.2|29792.2|392
1631845200000|2021-09-17 02:20:00|29846.9|29796.9|29846.2|29796.2|29852.6|29801.8|29839.5|29789.5|364
1631845500000|2021-09-17 02:25:00|29846|29796|29842.8|29792.8|29852.4|29801.6|29839|29789|297
1631845800000|2021-09-17 02:30:00|29842.7|29792.7|29842.7|29792.7|29850.8|29800.8|29841.7|29791.7|349
1631846100000|2021-09-17 02:35:00|29842.8|29792.8|29846|29796|29850|29800|29841|29791|386
1631846400000|2021-09-17 02:40:00|29845.6|29795.6|29844.7|29794.7|29851.3|29801.3|29841.1|29791.1|330
1631846700000|2021-09-17 02:45:00|29844.5|29794.5|29840|29790|29848.6|29798.6|29838.1|29788.1|322
1631847000000|2021-09-17 02:50:00|29840.1|29790.1|29841.4|29791.4|29849.2|29798.5|29838.4|29788.4|365
1631847300000|2021-09-17 02:55:00|29841.3|29791.3|29835.8|29785.8|29848|29798|29832.2|29782.2|511
1631847600000|2021-09-17 03:00:00|29836.2|29786.2|29835.7|29785.7|29842|29791.7|29833.1|29783.1|387
1631847900000|2021-09-17 03:05:00|29835.6|29785.6|29834.3|29784.3|29842.6|29791.9|29829.5|29779.5|362
1631848200000|2021-09-17 03:10:00|29834.8|29784.8|29828.4|29778.4|29843.1|29789.3|29825.5|29775.4|338
1631848500000|2021-09-17 03:15:00|29828.3|29778.3|29830.9|29780.9|29838|29787.7|29825.1|29775.1|351
1631848800000|2021-09-17 03:20:00|29831.1|29781.1|29827.7|29777.7|29838.6|29787|29826.2|29776.2|345
1631849100000|2021-09-17 03:25:00|29827.6|29777.6|29830.3|29780.3|29844.1|29788.3|29826.7|29773.1|392
1631849400000|2021-09-17 03:30:00|29830.2|29780.2|29829.3|29779.3|29839.7|29788|29826.3|29775.5|358
1631849700000|2021-09-17 03:35:00|29828.8|29778.8|29835.1|29785.1|29838.2|29786|29826.5|29776.5|279
1631850000000|2021-09-17 03:40:00|29834.5|29784.5|29831.2|29781.2|29845.6|29785.9|29827.2|29777.2|312
1631850300000|2021-09-17 03:45:00|29832.1|29782.1|29827.8|29777.8|29837.3|29786.4|29826.8|29776.8|286
1631850600000|2021-09-17 03:50:00|29828.1|29778.1|29834.3|29784.3|29836.4|29786.1|29824.3|29774.3|353
1631850900000|2021-09-17 03:55:00|29831.2|29781.2|29831.1|29781.1|29835.3|29784.9|29823.8|29773.8|297
1631851200000|2021-09-17 04:00:00|29830.4|29780.4|29829.7|29779.7|29837|29785.3|29825.9|29775.8|306
1631851500000|2021-09-17 04:05:00|29829.3|29779.3|29823.6|29773.6|29836.3|29782.9|29822.5|29772.5|288
1631851800000|2021-09-17 04:10:00|29824.2|29774.2|29824.4|29774.4|29835.5|29782.2|29820.7|29770.7|269
1631852100000|2021-09-17 04:15:00|29823.9|29773.9|29822.5|29772.5|29832.1|29780.4|29822|29772|314
1631852400000|2021-09-17 04:20:00|29822|29772|29822.7|29772.7|29835.5|29781|29819.5|29769.5|281
1631852700000|2021-09-17 04:25:00|29823.2|29773.2|29822.9|29772.9|29838|29781.3|29817|29767|315
1631853000000|2021-09-17 04:30:00|29823.5|29773.5|29810.2|29760.2|29829.1|29779.1|29803.2|29753.2|319
1631853300000|2021-09-17 04:35:00|29809.7|29759.7|29806.4|29756.4|29814.1|29764.1|29805.7|29755.7|246
1631853600000|2021-09-17 04:40:00|29806|29756|29806.8|29756.8|29814.6|29764.6|29804.1|29754.1|226
1631853900000|2021-09-17 04:45:00|29806.4|29756.4|29804.5|29754.5|29811.1|29761.1|29799.7|29749.7|298
1631854200000|2021-09-17 04:50:00|29804.2|29754.2|29803.1|29753.1|29809.9|29759.9|29802|29752|277
1631854500000|2021-09-17 04:55:00|29802.8|29752.8|29795.5|29745.5|29807.7|29757.7|29791.8|29741.8|376
1631854800000|2021-09-17 05:00:00|29794.9|29744.9|29793.4|29743.4|29796.5|29746.5|29790.4|29740.4|306
1631855100000|2021-09-17 05:05:00|29793.7|29743.7|29791|29741|29795.4|29745.4|29789.7|29739.7|294
1631855400000|2021-09-17 05:10:00|29791.2|29741.2|29794.7|29744.7|29798.3|29748.3|29790|29740|260
1631855700000|2021-09-17 05:15:00|29793.2|29743.2|29819.1|29769.1|29824.7|29774.7|29791.4|29741.4|431
1631856000000|2021-09-17 05:20:00|29818|29768|29826.2|29776.2|29829.2|29779.2|29818|29768|426
1631856300000|2021-09-17 05:25:00|29825.8|29775.8|29827.4|29777.4|29832.9|29782.3|29824.8|29774.8|407
1631856600000|2021-09-17 05:30:00|29828.8|29778.8|29831.5|29781.5|29838.4|29785.1|29824.5|29774.5|452
1631856900000|2021-09-17 05:35:00|29831.2|29781.2|29829.8|29779.8|29837.2|29787.2|29828.6|29778.6|472
1631857200000|2021-09-17 05:40:00|29830.1|29780.1|29833.2|29783.2|29835.3|29785.3|29827.3|29777.3|457
1631857500000|2021-09-17 05:45:00|29833.3|29783.3|29833.2|29783.2|29836.2|29786.2|29829.7|29779.7|481
1631857800000|2021-09-17 05:50:00|29836.7|29786.7|29827.6|29777.6|29837.5|29787.5|29824.5|29774.5|444
1631858100000|2021-09-17 05:55:00|29827.8|29777.8|29826.6|29776.6|29833.5|29783.5|29824.7|29774.7|392
1631858400000|2021-09-17 06:00:00|29826.5|29776.5|29841.6|29791.6|29848.6|29798.6|29812.1|29772.9|606
1631858700000|2021-09-17 06:05:00|29841.9|29791.9|29822.3|29772.3|29842|29795.8|29806.9|29769.2|542
1631859000000|2021-09-17 06:10:00|29822.6|29772.6|29806|29786|29822.7|29788.8|29800.8|29766.5|427
1631859300000|2021-09-17 06:15:00|29806.1|29786.1|29822.5|29772.5|29825|29788|29802.1|29768.3|393
1631859600000|2021-09-17 06:20:00|29822.7|29772.7|29827.1|29777.1|29827.8|29790|29804.5|29770.6|444
1631859900000|2021-09-17 06:25:00|29826.7|29776.7|29810.3|29790.3|29830.6|29797|29808.3|29774.4|455
1631860200000|2021-09-17 06:30:00|29810.2|29790.2|29802.5|29782.5|29810.3|29790.3|29801.4|29781.4|324
1631860500000|2021-09-17 06:35:00|29802.2|29782.2|29808.7|29788.7|29813.2|29793.2|29799.7|29779.7|454
1631860800000|2021-09-17 06:40:00|29808.9|29788.9|29805.7|29785.7|29809.7|29789.7|29802.3|29782.3|345
1631861100000|2021-09-17 06:45:00|29805.5|29785.5|29806|29786|29807.9|29787.9|29798.9|29778.9|408
1631861400000|2021-09-17 06:50:00|29805.7|29785.7|29808.8|29788.8|29810|29790|29803|29783|422
1631861700000|2021-09-17 06:55:00|29808.9|29788.9|29806.1|29786.1|29826.8|29790.7|29804.9|29770.6|442
1631862000000|2021-09-17 07:00:00|29821.4|29771.4|29810.6|29760.6|29828.9|29794.2|29789.7|29718.1|722
1631862300000|2021-09-17 07:05:00|29811.4|29761.4|29820.3|29800.3|29822.6|29802.6|29795.8|29759.3|720
1631862600000|2021-09-17 07:10:00|29820.7|29800.7|29830.7|29810.7|29869.8|29824.7|29816.8|29768.2|793
1631862900000|2021-09-17 07:15:00|29831.8|29811.8|29856.3|29836.3|29856.3|29836.3|29830.5|29810.5|692
1631863200000|2021-09-17 07:20:00|29856.2|29836.2|29837.3|29817.3|29871.5|29838.2|29804|29697|731
1631863500000|2021-09-17 07:25:00|29836.2|29816.2|29831.5|29811.5|29846|29821.5|29826.8|29796|561
1631863800000|2021-09-17 07:30:00|29831.4|29811.4|29833.1|29813.1|29835.2|29815.2|29826.4|29806.4|591
1631864100000|2021-09-17 07:35:00|29833.4|29813.4|29834.5|29814.5|29835.5|29815.5|29831.7|29811.7|594
1631864400000|2021-09-17 07:40:00|29834.4|29814.4|29831.8|29811.8|29845.1|29819.8|29821.1|29791.7|602
1631864700000|2021-09-17 07:45:00|29832.4|29812.4|29834.2|29814.2|29862.3|29835|29819.5|29791.8|690
1631865000000|2021-09-17 07:50:00|29834.5|29814.5|29841.4|29821.4|29845.7|29825.7|29833.5|29813.5|471
1631865300000|2021-09-17 07:55:00|29840.8|29820.8|29836.8|29786.8|29855.6|29831.9|29834.2|29784.2|587
1631865600000|2021-09-17 08:00:00|29837.3|29787.3|29827.1|29807.1|29840|29820|29819.5|29785.3|678
1631865900000|2021-09-17 08:05:00|29827.2|29807.2|29819.3|29799.3|29830.5|29810.5|29813.3|29793.3|655
1631866200000|2021-09-17 08:10:00|29819.1|29799.1|29816.6|29796.6|29821.3|29801.3|29811.2|29791.2|513
1631866500000|2021-09-17 08:15:00|29816.3|29796.3|29815.7|29795.7|29820.9|29800.9|29813.1|29793.1|584
1631866800000|2021-09-17 08:20:00|29815.6|29795.6|29821.5|29801.5|29823.7|29803.7|29812|29792|510
1631867100000|2021-09-17 08:25:00|29820.9|29800.9|29817.3|29797.3|29823.6|29803.6|29815.4|29795.4|536
1631867400000|2021-09-17 08:30:00|29817.2|29797.2|29854|29834|29854.9|29834.9|29816.8|29796.8|716
1631867700000|2021-09-17 08:35:00|29854.1|29834.1|29832.6|29812.6|29854.5|29834.5|29826.8|29806.8|626
1631868000000|2021-09-17 08:40:00|29832.8|29812.8|29825.5|29805.5|29837.9|29817.9|29821.5|29801.5|567
1631868300000|2021-09-17 08:45:00|29826|29806|29834.8|29814.8|29837.8|29817.8|29825.5|29805.5|569
1631868600000|2021-09-17 08:50:00|29834.6|29814.6|29855.5|29835.5|29856.2|29836.2|29833.5|29813.5|495
1631868900000|2021-09-17 08:55:00|29856.5|29836.5|29850.6|29830.6|29864.9|29836.6|29848.8|29814.9|505
1631869200000|2021-09-17 09:00:00|29852.5|29832.5|29849.2|29829.2|29867.2|29833|29845.6|29775.8|649
1631869500000|2021-09-17 09:05:00|29849|29829|29850|29830|29859|29834.1|29838.1|29803|654
1631869800000|2021-09-17 09:10:00|29849.8|29829.8|29843.1|29823.1|29856|29836|29838.9|29818.9|673
1631870100000|2021-09-17 09:15:00|29843.3|29823.3|29840.6|29820.6|29846.8|29826.8|29838.7|29818.7|650
1631870400000|2021-09-17 09:20:00|29840.8|29820.8|29833.2|29813.2|29855.3|29824.5|29831.2|29804.3|585
1631870700000|2021-09-17 09:25:00|29833.9|29813.9|29844.1|29824.1|29844.1|29824.1|29833.3|29813.3|553
1631871000000|2021-09-17 09:30:00|29843.7|29823.7|29849.8|29829.8|29863.6|29833.4|29843.2|29813.6|688
1631871300000|2021-09-17 09:35:00|29849.6|29829.6|29834.9|29814.9|29856|29832.4|29834.1|29802.6|656
1631871600000|2021-09-17 09:40:00|29834.6|29814.6|29838.6|29818.6|29845.1|29825.1|29833.5|29813.5|608
1631871900000|2021-09-17 09:45:00|29838.8|29818.8|29835.5|29815.5|29845|29825|29831|29811|570
1631872200000|2021-09-17 09:50:00|29836.3|29816.3|29830|29810|29845.5|29818.3|29810.1|29775.6|766
1631872500000|2021-09-17 09:55:00|29830.1|29810.1|29823.6|29803.6|29846.7|29813.8|29821|29795.3|736
1631872800000|2021-09-17 10:00:00|29822.9|29802.9|29827.7|29807.7|29829|29809|29815.4|29795.4|644
1631873100000|2021-09-17 10:05:00|29827.4|29807.4|29823.3|29803.3|29827.4|29807.4|29816.7|29796.7|580
1631873400000|2021-09-17 10:10:00|29823.2|29803.2|29823.8|29803.8|29824.6|29804.6|29817.6|29797.6|480
1631873700000|2021-09-17 10:15:00|29823.7|29803.7|29828.7|29808.7|29831.6|29811.6|29819.7|29799.7|490
1631874000000|2021-09-17 10:20:00|29829.5|29809.5|29822.4|29802.4|29832.7|29812.7|29822.4|29802.4|537
1631874300000|2021-09-17 10:25:00|29821.6|29801.6|29835.9|29815.9|29836.8|29816.8|29821.1|29801.1|580
1631874600000|2021-09-17 10:30:00|29836.1|29816.1|29839.6|29819.6|29845|29825|29835.7|29815.7|609
1631874900000|2021-09-17 10:35:00|29839.8|29819.8|29844.3|29824.3|29845.1|29825.1|29839.3|29819.3|437
1631875200000|2021-09-17 10:40:00|29845.1|29825.1|29853.4|29833.4|29861.3|29841.3|29844.4|29824.4|631
1631875500000|2021-09-17 10:45:00|29853|29833|29859.5|29839.5|29864.6|29844.6|29849|29829|562
1631875800000|2021-09-17 10:50:00|29859.4|29839.4|29861.5|29841.5|29866.7|29846.7|29852.2|29832.2|677
1631876100000|2021-09-17 10:55:00|29861.6|29841.6|29850.2|29830.2|29866.9|29846.9|29849.6|29829.6|688
1631876400000|2021-09-17 11:00:00|29850.3|29830.3|29864.3|29844.3|29865.9|29845.9|29850.3|29830.3|661
1631876700000|2021-09-17 11:05:00|29864.1|29844.1|29870.1|29850.1|29875.3|29855.3|29862.3|29842.3|667
1631877000000|2021-09-17 11:10:00|29870.4|29850.4|29859.1|29839.1|29871|29851|29858.3|29838.3|730
1631877300000|2021-09-17 11:15:00|29859.9|29839.9|29859.3|29839.3|29862.1|29842.1|29853.5|29833.5|690
1631877600000|2021-09-17 11:20:00|29859.5|29839.5|29861.8|29841.8|29869.7|29849.7|29857.9|29837.9|573
1631877900000|2021-09-17 11:25:00|29861.2|29841.2|29862.4|29842.4|29864.2|29844.2|29859.7|29839.7|534
1631878200000|2021-09-17 11:30:00|29862.2|29842.2|29861.4|29841.4|29873.8|29853.8|29857.7|29821.6|578
1631878500000|2021-09-17 11:35:00|29860.7|29840.7|29865.9|29845.9|29871.1|29851.1|29859.2|29839.2|553
1631878800000|2021-09-17 11:40:00|29866|29846|29869.3|29849.3|29869.8|29849.8|29858.8|29838.8|549
1631879100000|2021-09-17 11:45:00|29869.4|29849.4|29862|29842|29880.5|29860.5|29861.9|29841.9|584
1631879400000|2021-09-17 11:50:00|29862.2|29842.2|29867.8|29847.8|29869.3|29849.3|29858|29838|530
1631879700000|2021-09-17 11:55:00|29867.1|29847.1|29857.7|29837.7|29874.7|29854.7|29855.4|29835.4|697
1631880000000|2021-09-17 12:00:00|29857.9|29837.9|29858.7|29838.7|29877.8|29857.8|29851.3|29831.3|734
1631880300000|2021-09-17 12:05:00|29852.7|29832.7|29849.1|29829.1|29870.6|29837.1|29842.8|29817.1|717
1631880600000|2021-09-17 12:10:00|29848.5|29828.5|29854.5|29834.5|29854.5|29834.5|29841.8|29821.8|657
1631880900000|2021-09-17 12:15:00|29854.7|29834.7|29843.5|29823.5|29856.2|29836.2|29839.9|29819.9|639
1631881200000|2021-09-17 12:20:00|29843.2|29823.2|29854.5|29834.5|29856.4|29836.4|29842.9|29822.9|644
1631881500000|2021-09-17 12:25:00|29855.7|29835.7|29872.3|29852.3|29872.6|29852.6|29851.3|29831.3|656
1631881800000|2021-09-17 12:30:00|29872.5|29852.5|29895.8|29875.8|29896.3|29876.3|29871|29851|612
1631882100000|2021-09-17 12:35:00|29895.6|29875.6|29901.7|29881.7|29905.7|29885.7|29894.3|29874.3|616
1631882400000|2021-09-17 12:40:00|29902.1|29882.1|29915.1|29895.1|29917.5|29897.5|29899|29879|712
1631882700000|2021-09-17 12:45:00|29914.9|29894.9|29914.5|29894.5|29923.4|29903.4|29908.1|29888.1|645
1631883000000|2021-09-17 12:50:00|29914.3|29894.3|29896.3|29876.3|29918.4|29898.4|29889.3|29853.4|599
1631883300000|2021-09-17 12:55:00|29896.2|29876.2|29906.3|29886.3|29911.9|29891.9|29884.5|29864.5|647
1631883600000|2021-09-17 13:00:00|29906.8|29886.8|29906.7|29886.7|29917.2|29897.2|29904.4|29884.4|786
1631883900000|2021-09-17 13:05:00|29907.4|29887.4|29919.9|29899.9|29922.8|29902.8|29907|29887|709
1631884200000|2021-09-17 13:10:00|29920.3|29900.3|29941|29921|29943.3|29923.3|29920|29900|732
1631884500000|2021-09-17 13:15:00|29941.5|29921.5|29949.9|29929.9|29953.6|29931|29927.8|29887.1|813
1631884800000|2021-09-17 13:20:00|29950.1|29930.1|29954.9|29934.9|29956.5|29936.5|29942.2|29922.2|761
1631885100000|2021-09-17 13:25:00|29955|29935|29973.4|29953.4|29988.5|29959|29953.8|29924.6|790
1631885400000|2021-09-17 13:30:00|29973|29953|29957.2|29937.2|29985.7|29954|29951.7|29917.6|871
1631885700000|2021-09-17 13:35:00|29958.4|29938.4|29971.6|29951.6|29974.3|29954.3|29956.9|29936.9|740
1631886000000|2021-09-17 13:40:00|29971.5|29951.5|29999.8|29979.8|30003.2|29983.2|29970.4|29950.4|798
1631886300000|2021-09-17 13:45:00|29999.9|29979.9|30012.5|29992.5|30027.3|29997.6|29999.9|29969.1|789
1631886600000|2021-09-17 13:50:00|30011.7|29991.7|30021.9|30001.9|30022.6|30002.6|30001.3|29961.4|750
1631886900000|2021-09-17 13:55:00|30022.5|30002.5|30030.4|29980.4|30032|30005.6|30006.9|29972|823
1631887200000|2021-09-17 14:00:00|30030.7|29980.7|30011.7|29991.7|30031|30000.4|30007.4|29974.5|800
1631887500000|2021-09-17 14:05:00|30012.4|29992.4|30011|29991|30016.4|29996.4|30001.8|29981.8|650
1631887800000|2021-09-17 14:10:00|30010.8|29990.8|30040.9|30020.9|30046.6|30026.6|30010.3|29981.1|778
1631888100000|2021-09-17 14:15:00|30041.1|30021.1|30063.7|30043.7|30069.4|30049.4|30032.7|30012.7|791
1631888400000|2021-09-17 14:20:00|30064.4|30044.4|30070.5|30050.5|30076.1|30056.1|30047.4|30027.4|828
1631888700000|2021-09-17 14:25:00|30070.1|30050.1|30086.3|30066.3|30092.2|30072.2|30067.9|30047.9|823
1631889000000|2021-09-17 14:30:00|30086.5|30066.5|30084.3|30064.3|30097.1|30077.1|30080.6|30060.6|754
1631889300000|2021-09-17 14:35:00|30084.5|30064.5|30041.5|30021.5|30091.6|30071.6|30040.2|30020.2|800
1631889600000|2021-09-17 14:40:00|30041.2|30021.2|30049.4|30029.4|30060.3|30040.3|30037.5|30017.5|695
1631889900000|2021-09-17 14:45:00|30051|30031|30082|30062|30085.7|30065.7|30050.7|30030.7|749
1631890200000|2021-09-17 14:50:00|30081.7|30061.7|30067.5|30047.5|30127.9|30094.8|30066.4|30033.9|828
1631890500000|2021-09-17 14:55:00|30066.9|30046.9|30067.4|30047.4|30098|30078|30061.9|30041.9|897
1631890800000|2021-09-17 15:00:00|30067|30047|30040.2|30020.2|30078|30058|30039.3|30019.3|831
1631891100000|2021-09-17 15:05:00|30040.7|30020.7|30048.8|30028.8|30061.6|30041.6|30038.8|30007.9|604
1631891400000|2021-09-17 15:10:00|30048|30028|30040.7|30020.7|30083|30043.9|30038.8|30010.7|851
1631891700000|2021-09-17 15:15:00|30040.3|30020.3|30047.1|30027.1|30073.7|30033.6|30039.9|30010.6|858
1631892000000|2021-09-17 15:20:00|30046.2|30026.2|30045.6|30025.6|30050.2|30030.2|30041.1|30021.1|742
1631892300000|2021-09-17 15:25:00|30045|30025|30074.6|30024.6|30082.3|30044.7|30042.6|30008.5|974
1631892600000|2021-09-17 15:30:00|30079.4|30029.4|30064.8|30014.8|30100.9|30050.9|30059.9|30009.9|851
1631892900000|2021-09-17 15:35:00|30064.4|30014.4|30091.9|30041.9|30093.7|30043.7|30052.1|30002.1|876
1631893200000|2021-09-17 15:40:00|30092.2|30042.2|30083.3|30033.3|30101|30061.3|30070.4|30020.4|986
1631893500000|2021-09-17 15:45:00|30081.6|30031.6|30111.6|30061.6|30111.7|30061.7|30078.2|30026.5|837
1631893800000|2021-09-17 15:50:00|30111.4|30061.4|30097.4|30047.4|30111.5|30068.6|30084.6|30034.6|1028
1631894100000|2021-09-17 15:55:00|30097.3|30047.3|30080.8|30030.8|30100.5|30064.5|30071.3|30027.6|917
1631894400000|2021-09-17 16:00:00|30080.5|30030.5|30079.6|30059.6|30096.8|30063.4|30071.6|30029|834
1631894700000|2021-09-17 16:05:00|30079.9|30059.9|30081.4|30061.4|30085.4|30065.4|30076.3|30056.3|553
1631895000000|2021-09-17 16:10:00|30081.3|30061.3|30099|30049|30101.9|30063.6|30074.2|30024.2|884
1631895300000|2021-09-17 16:15:00|30099.2|30049.2|30090.9|30070.9|30108.2|30071.3|30085.8|30047.3|1023
1631895600000|2021-09-17 16:20:00|30090.6|30070.6|30099.6|30049.6|30108.5|30073.3|30084|30048|1008
1631895900000|2021-09-17 16:25:00|30099.4|30049.4|30116.8|30066.8|30118.7|30072.4|30083|30048.1|905
1631896200000|2021-09-17 16:30:00|30117.1|30067.1|30108.4|30088.4|30125.4|30089.1|30107.8|30062.6|922
1631896500000|2021-09-17 16:35:00|30108.5|30088.5|30123.3|30073.3|30127|30089.3|30108.2|30064.4|958
1631896800000|2021-09-17 16:40:00|30122.8|30072.8|30130.4|30080.4|30134.6|30093.2|30113.2|30068.3|1124
1631897100000|2021-09-17 16:45:00|30131.8|30081.8|30133.1|30083.1|30135.3|30099.7|30117.3|30076.1|937
1631897400000|2021-09-17 16:50:00|30133.5|30083.5|30140.4|30090.4|30140.9|30104.7|30116.3|30078|681
1631897700000|2021-09-17 16:55:00|30140.1|30090.1|30125.9|30075.9|30147.1|30105.7|30122.2|30074.6|867
1631898000000|2021-09-17 17:00:00|30125.4|30075.4|30110.6|30090.6|30131.7|30096.1|30110.3|30071.7|757
1631898300000|2021-09-17 17:05:00|30110.8|30090.8|30105.3|30085.3|30128.2|30093.8|30100.9|30066.3|788
1631898600000|2021-09-17 17:10:00|30105.4|30085.4|30104|30084|30122.8|30088.4|30102|30065.5|796
1631898900000|2021-09-17 17:15:00|30103.9|30083.9|30101.8|30081.8|30118.9|30084.8|30097|30063.1|752
1631899200000|2021-09-17 17:20:00|30101.7|30081.7|30105.4|30085.4|30122.5|30086.9|30099.1|30065.3|783
1631899500000|2021-09-17 17:25:00|30105.5|30085.5|30095.4|30075.4|30111.5|30085.6|30094.5|30061.3|444
1631899800000|2021-09-17 17:30:00|30095.7|30075.7|30096.5|30076.5|30115|30079.6|30091.7|30056.6|703
1631900100000|2021-09-17 17:35:00|30096.6|30076.6|30113.8|30063.8|30115.6|30078|30090.4|30058.4|719
1631900400000|2021-09-17 17:40:00|30113.1|30063.1|30120.4|30070.4|30120.8|30084.2|30094.8|30059.1|562
1631900700000|2021-09-17 17:45:00|30120.9|30070.9|30135.8|30085.8|30137.5|30088.7|30105.5|30068.1|654
1631901000000|2021-09-17 17:50:00|30134.3|30084.3|30142.9|30092.9|30144.5|30104.1|30114.7|30077.6|945
1631901300000|2021-09-17 17:55:00|30142.5|30092.5|30140.3|30090.3|30146.6|30106.8|30123.5|30088|1023
1631901600000|2021-09-17 18:00:00|30140.9|30090.9|30137|30087|30142.8|30102.3|30120|30083.7|720
1631901900000|2021-09-17 18:05:00|30136.7|30086.7|30134.5|30084.5|30138|30099.6|30118.6|30079.7|617
1631902200000|2021-09-17 18:10:00|30135|30085|30137.4|30087.4|30141.3|30091.3|30132.6|30082.6|722
1631902500000|2021-09-17 18:15:00|30139.1|30089.1|30139.1|30089.1|30145.5|30095.5|30135.6|30085.6|632
1631902800000|2021-09-17 18:20:00|30140.1|30090.1|30136.4|30086.4|30141.9|30105.3|30123.2|30081.9|604
1631903100000|2021-09-17 18:25:00|30136|30086|30137.8|30087.8|30141|30091|30132.9|30082.9|717
1631903400000|2021-09-17 18:30:00|30137.2|30087.2|30136.7|30086.7|30141.5|30091.5|30134.1|30084.1|700
1631903700000|2021-09-17 18:35:00|30136|30086|30138.3|30088.3|30141.4|30091.4|30134.7|30084.7|708
1631904000000|2021-09-17 18:40:00|30137.4|30087.4|30138.6|30088.6|30141.6|30106.1|30120.6|30084.4|501
1631904300000|2021-09-17 18:45:00|30138.4|30088.4|30136.3|30086.3|30140.2|30101.9|30120|30084.2|540
1631904600000|2021-09-17 18:50:00|30136.2|30086.2|30121.2|30101.2|30139.4|30103|30119.4|30084.6|420
1631904900000|2021-09-17 18:55:00|30121.3|30101.3|30133.2|30083.2|30138.1|30101.3|30116.1|30080.1|557
1631905200000|2021-09-17 19:00:00|30133|30083|30135.2|30085.2|30137.1|30087.1|30127.2|30077.2|570
1631905500000|2021-09-17 19:05:00|30136|30086|30133.8|30083.8|30136.4|30101.5|30118.7|30081.9|348
1631905800000|2021-09-17 19:10:00|30134.1|30084.1|30135.1|30085.1|30138|30101.5|30119.8|30083.6|481
1631906100000|2021-09-17 19:15:00|30135|30085|30132.9|30082.9|30137.4|30087.4|30130.4|30080.4|569
1631906400000|2021-09-17 19:20:00|30133.1|30083.1|30129.7|30079.7|30133.4|30097.1|30115.9|30079.4|518
1631906700000|2021-09-17 19:25:00|30130.2|30080.2|30131.7|30081.7|30132|30082|30128.7|30078.7|382
1631907000000|2021-09-17 19:30:00|30130.2|30080.2|30129.4|30030.2|30136.8|30080.2|30117.4|30020.8|467
1631907300000|2021-09-17 19:35:00|30129.1|30028.4|30132.5|30025.5|30137.5|30042|30111|30019|450
1631907600000|2021-09-17 19:40:00|30133|30026|30121.8|30014.8|30141.8|30042|30117.4|30012.3|440
1631907900000|2021-09-17 19:45:00|30130.3|30023.3|30121.2|30014.2|30134.2|30033.5|30116.8|30009.8|423
1631908200000|2021-09-17 19:50:00|30117.7|30010.7|30117.4|30010.4|30133.1|30038.9|30115|30008|381
1631908500000|2021-09-17 19:55:00|30117.6|30010.6|30124.3|30017.3|30135.8|30036.1|30110|30007.8|571
1631908800000|2021-09-17 20:00:00|30126.1|30019.1|30129|30061.6|30139.3|30064.3|30112|30007.9|574
1631909100000|2021-09-17 20:05:00|30129.1|30061.7|30127.1|30075|30143.2|30079.3|30120.3|30027.5|371
1631909400000|2021-09-17 20:10:00|30126.8|30075.6|30127.6|30059.6|30148.8|30076.3|30121.9|30042.8|340
1631909700000|2021-09-17 20:15:00|30128.2|30059.3|30134.9|30072.2|30146.4|30072.2|30118|30053.2|237
1631910000000|2021-09-17 20:20:00|30144.1|30054.9|30133|30062.3|30144.1|30071.3|30120|30045.3|168
1631910300000|2021-09-17 20:25:00|30132.4|30061.2|30132.6|30067.1|30141.3|30075.1|30127.9|30052.5|293
1631910600000|2021-09-17 20:30:00|30140.1|30066.3|30143.5|30044.6|30155.5|30081.8|30130.9|30034.6|415
1631910900000|2021-09-17 20:35:00|30143.4|30044.5|30128.9|30078.9|30167.9|30080.9|30121.7|30043.8|283
1631911200000|2021-09-17 20:40:00|30129.3|30079.3|30138.9|30049.7|30149|30084.8|30104.5|30022.6|310
1631911500000|2021-09-17 20:45:00|30141.1|30047.6|30147.4|30048|30169|30078.5|30121.1|30040.5|235
1631911800000|2021-09-17 20:50:00|30147.9|30047.4|30151.6|30044.6|30164.3|30058.9|30131.4|30037|243
1631912100000|2021-09-17 20:55:00|30151.5|30044.5|30171.5|30064.5|30173.5|30066.5|30148.8|30041.8|169
1632081600000|2021-09-19 20:00:00|30153.5|30021.5|30153.5|30021.5|30153.5|30021.5|30153.5|30021.5|1
1632082500000|2021-09-19 20:15:00|30131.5|29999.5|30155.5|30023.5|30158.5|30026.5|30131.5|29999.5|3
1632084300000|2021-09-19 20:45:00|30131.5|29999.5|30131.5|29999.5|30131.5|29999.5|30131.5|29999.5|1
1632084900000|2021-09-19 20:55:00|30155.5|30023.5|30131.5|29999.5|30155.5|30023.5|30130.7|29998.7|49
1632085200000|2021-09-19 21:00:00|30159.7|30027.7|30172.1|30040.1|30172.7|30040.7|30144.4|30012.4|31
1632085500000|2021-09-19 21:05:00|30173.5|30041.5|30174.5|30042.5|30174.5|30042.5|30160.1|30028.1|36
1632085800000|2021-09-19 21:10:00|30160.5|30028.5|30148.4|30016.4|30174.5|30042.5|30133|30001|63
1632086100000|2021-09-19 21:15:00|30149|30017|30161.8|30029.8|30170.4|30038.4|30132.9|30000.9|126
1632086400000|2021-09-19 21:20:00|30161.5|30029.5|30149|30017|30166.4|30034.4|30134.6|30002.6|119
1632086700000|2021-09-19 21:25:00|30140.3|30008.3|30149.1|30017.1|30166.3|30034.3|30133.3|30002.8|82
1632087000000|2021-09-19 21:30:00|30148.9|30016.9|30139.9|30007.9|30170.8|30038.8|30135.3|30003.3|79
1632087300000|2021-09-19 21:35:00|30137|30005|30152.4|30020.4|30168.8|30036.8|30135.9|30003.9|147
1632087600000|2021-09-19 21:40:00|30145|30013|30160.1|30028.1|30170.2|30038.2|30132.1|30004.8|122
1632087900000|2021-09-19 21:45:00|30131.9|30009.1|30138.2|30006.2|30169|30037|30131.9|30001.5|163
1632088200000|2021-09-19 21:50:00|30142.7|30010.7|30169.3|30037.3|30170.9|30038.9|30131.7|29999.7|189
1632088500000|2021-09-19 21:55:00|30160.3|30028.3|30136.4|30009.4|30168|30038.8|30135.2|30005.4|133
1632088800000|2021-09-19 22:00:00|30161.9|30034.9|30136.1|30029.1|30171.8|30053.8|30136.1|30011.7|629
1632089100000|2021-09-19 22:05:00|30137.4|30030.4|30145.4|30038.4|30175.4|30068.4|30124.4|30027.7|233
1632089400000|2021-09-19 22:10:00|30158.8|30051.8|30148.6|30041.6|30176.8|30069.8|30124|30029|159
1632089700000|2021-09-19 22:15:00|30153.1|30046.1|30139.5|30032.5|30181.2|30074.2|30122.2|30032.5|235
1632090000000|2021-09-19 22:20:00|30139.4|30032.4|30147.6|30040.6|30175.3|30068.3|30115|30032.3|196
1632090300000|2021-09-19 22:25:00|30150.9|30043.9|30148.7|30041.7|30170.4|30063.4|30124.3|30030.8|221
1632090600000|2021-09-19 22:30:00|30148.2|30041.2|30146.1|30039.1|30166|30059|30129.9|30034.5|191
1632090900000|2021-09-19 22:35:00|30147.9|30040.9|30136.6|30033.9|30158.7|30051.7|30118.7|30032.8|243
1632091200000|2021-09-19 22:40:00|30133|30039.8|30145.2|30038.2|30155.3|30048.3|30127|30026.7|279
1632091500000|2021-09-19 22:45:00|30147|30040|30139.4|30042.9|30153.9|30046.9|30119.5|30026.3|273
1632091800000|2021-09-19 22:50:00|30150.3|30043.3|30142|30035|30153.8|30052.8|30108.4|30024.4|193
1632092100000|2021-09-19 22:55:00|30144|30037|30142.6|30035.6|30151.8|30054.4|30107.3|30025.5|223
1632092400000|2021-09-19 23:00:00|30134.8|30031.9|30120.9|30048.2|30135.1|30052.2|30108.6|30025.3|333
1632092700000|2021-09-19 23:05:00|30121.2|30048.1|30125.3|30041.3|30141|30048.9|30118.7|30029.8|198
1632093000000|2021-09-19 23:10:00|30135.1|30030.8|30131.1|30033.8|30137.1|30051|30112|30028.6|178
1632093300000|2021-09-19 23:15:00|30133.4|30037.5|30130.9|30027.7|30142|30049.4|30110.7|30025.5|233
1632093600000|2021-09-19 23:20:00|30134.4|30027.8|30132.7|30025.7|30159.3|30052.7|30108.8|30024.2|214
1632093900000|2021-09-19 23:25:00|30132.4|30025.4|30130.4|30023.9|30149.1|30048.3|30108.8|30023.7|201
1632094200000|2021-09-19 23:30:00|30131|30024|30143.3|30036.3|30151.6|30058|30108.9|30023.8|215
1632094500000|2021-09-19 23:35:00|30142|30035|30141.3|30034.3|30152.1|30057|30114.2|30025.7|195
1632094800000|2021-09-19 23:40:00|30138.9|30031.9|30128.8|30030.3|30154.9|30047.9|30109.7|30024.4|231
1632095100000|2021-09-19 23:45:00|30131.8|30027.9|30124.4|30036.6|30150.2|30050.3|30111.2|30024|262
1632095400000|2021-09-19 23:50:00|30124.5|30036.8|30126.2|30035.7|30133.7|30048.4|30108.4|30026|239
1632095700000|2021-09-19 23:55:00|30126.8|30035.8|30116.4|30033|30132.1|30049|30105.4|30023.9|321
1632096000000|2021-09-20 00:00:00|30115|30034.2|30124.5|30063.2|30138.4|30064.8|30106.4|30024.9|643
1632096300000|2021-09-20 00:05:00|30124.4|30055.8|30125.3|30075.3|30145.6|30076.9|30114.3|30050.1|359
1632096600000|2021-09-20 00:10:00|30127.6|30066.3|30133|30075.4|30147.3|30081.8|30121.3|30064.5|351
1632096900000|2021-09-20 00:15:00|30132.9|30076.4|30126|30066.4|30143.5|30079.7|30119.7|30062.6|369
1632097200000|2021-09-20 00:20:00|30125.6|30066.3|30128|30077.3|30137.8|30080|30120.5|30062.1|389
1632097500000|2021-09-20 00:25:00|30127.9|30076.7|30129.4|30079.4|30135.7|30080.8|30121.7|30070.6|372
1632097800000|2021-09-20 00:30:00|30129.5|30079.5|30129.3|30079.3|30141|30084.6|30127.4|30075.7|264
1632098100000|2021-09-20 00:35:00|30129|30079|30134|30084|30136|30084.9|30127.6|30076.7|251
1632098400000|2021-09-20 00:40:00|30134.2|30084.2|30135.4|30082|30136.1|30086.1|30132.1|30082|248
1632098700000|2021-09-20 00:45:00|30135|30085|30134.4|30084.4|30137.4|30087.4|30133.2|30081.7|209
1632099000000|2021-09-20 00:50:00|30134.7|30084.7|30134.3|30084|30140.8|30090.8|30133.9|30082.5|301
1632099300000|2021-09-20 00:55:00|30134.2|30084.2|30134.7|30084.7|30142.1|30092.1|30133.5|30082.6|275
1632099600000|2021-09-20 01:00:00|30134.9|30084.9|30139.8|30089.8|30143|30093|30133.2|30082.4|295
1632099900000|2021-09-20 01:05:00|30140.1|30090.1|30144.3|30094.3|30145.2|30095.2|30137.9|30087.5|308
1632100200000|2021-09-20 01:10:00|30143.9|30093.9|30142.3|30092.3|30147.1|30097.1|30139.8|30089.8|298
1632100500000|2021-09-20 01:15:00|30142.7|30092.7|30145.2|30095.2|30147.7|30097.7|30140.9|30090.9|263
1632100800000|2021-09-20 01:20:00|30144.5|30094.5|30144.6|30094.6|30149.8|30099.8|30142.5|30092.5|179
1632101100000|2021-09-20 01:25:00|30144.8|30094.8|30140|30090|30156.1|30101.9|30139.9|30089.9|207
1632101400000|2021-09-20 01:30:00|30140.1|30090.1|30143|30093|30144.1|30094.1|30138.2|30088.2|268
1632101700000|2021-09-20 01:35:00|30143.2|30093.2|30144|30094|30145.6|30095.6|30141.3|30090.1|245
1632102000000|2021-09-20 01:40:00|30144.4|30094.4|30142.6|30092.6|30147.8|30097.8|30140.8|30090.8|304
1632102300000|2021-09-20 01:45:00|30142.8|30092.8|30142.1|30092.1|30147.7|30097.7|30140.6|30090.6|295
1632102600000|2021-09-20 01:50:00|30141.9|30091.9|30144.9|30094.9|30145.8|30095.8|30141.6|30091.6|293
1632102900000|2021-09-20 01:55:00|30144.8|30094.8|30147.5|30097.5|30150.1|30100.1|30142.8|30092.8|234
1632103200000|2021-09-20 02:00:00|30147.1|30097.1|30148|30098|30150.7|30100.7|30145.8|30095.8|278
1632103500000|2021-09-20 02:05:00|30147.5|30097.5|30149.2|30099.2|30150.3|30100.3|30145.4|30095.4|273
1632103800000|2021-09-20 02:10:00|30149.3|30099.3|30153.7|30103.7|30155.2|30105.2|30148.3|30098.3|298
1632104100000|2021-09-20 02:15:00|30154|30104|30157.2|30107.2|30158.4|30108.4|30152.9|30102.9|376
1632104400000|2021-09-20 02:20:00|30157.4|30107.4|30160.8|30110.8|30163.1|30113.1|30155.4|30105.4|404
1632104700000|2021-09-20 02:25:00|30159.5|30109.5|30166.7|30116.7|30172.9|30122.9|30158.6|30108.6|493
1632105000000|2021-09-20 02:30:00|30166.2|30116.2|30167.8|30117.8|30172|30122|30164.4|30114.4|418
1632105300000|2021-09-20 02:35:00|30166.3|30116.3|30165.7|30115.7|30171.3|30121.3|30163.8|30113.8|544
1632105600000|2021-09-20 02:40:00|30165.2|30115.2|30165.7|30115.7|30170.8|30120.8|30161.8|30111.8|384
1632105900000|2021-09-20 02:45:00|30164.9|30114.9|30170.9|30120.9|30174.8|30124.8|30164.7|30114.7|353
1632106200000|2021-09-20 02:50:00|30170.1|30120.1|30170.6|30120.6|30175.1|30125.1|30167.1|30117.1|313
1632106500000|2021-09-20 02:55:00|30170.7|30120.7|30170.2|30120.2|30176.3|30126.3|30167.5|30117.5|244
1632106800000|2021-09-20 03:00:00|30174|30124|30172.2|30122.2|30176.3|30126.3|30169.7|30119.7|382
1632107100000|2021-09-20 03:05:00|30171.3|30121.3|30173.2|30123.2|30174.6|30124.6|30167.9|30117.9|208
1632107400000|2021-09-20 03:10:00|30171.8|30121.8|30170.3|30120.3|30174|30124|30167.4|30117.4|310
1632107700000|2021-09-20 03:15:00|30169.6|30119.6|30171.7|30121.7|30172.6|30122.6|30166.6|30116.6|327
1632108000000|2021-09-20 03:20:00|30171.2|30121.2|30173.5|30123.5|30175.2|30125.2|30167.9|30117.9|453
1632108300000|2021-09-20 03:25:00|30173.1|30123.1|30178.3|30128.3|30181.1|30131.1|30172.3|30122.3|528
1632108600000|2021-09-20 03:30:00|30178.4|30128.4|30178.7|30128.7|30182.1|30144.3|30163|30126.3|699
1632108900000|2021-09-20 03:35:00|30178.3|30128.3|30180.8|30130.8|30182.7|30147.8|30160.6|30127|711
1632109200000|2021-09-20 03:40:00|30180.7|30130.7|30182.3|30132.3|30183.1|30146.9|30162.6|30128.5|512
1632109500000|2021-09-20 03:45:00|30182.7|30132.7|30170.6|30120.6|30183.7|30144.7|30163.7|30109.3|676
1632109800000|2021-09-20 03:50:00|30169.6|30119.6|30170.9|30120.9|30173|30123|30166.4|30116.4|316
1632110100000|2021-09-20 03:55:00|30170.5|30120.5|30172.6|30122.6|30176.1|30126.1|30169.2|30119.2|432
1632110400000|2021-09-20 04:00:00|30171.6|30121.6|30171.5|30121.5|30174.5|30124.5|30167.4|30117.4|724
1632110700000|2021-09-20 04:05:00|30171.9|30121.9|30173.3|30123.3|30175.9|30125.9|30169|30119|692
1632111000000|2021-09-20 04:10:00|30170.4|30120.4|30172.1|30122.1|30175|30125|30167.1|30117.1|505
1632111300000|2021-09-20 04:15:00|30171.6|30121.6|30170.3|30120.3|30173.7|30123.7|30169.1|30119.1|498
1632111600000|2021-09-20 04:20:00|30170.5|30120.5|30174.5|30124.5|30176.3|30126.3|30168.8|30118.8|327
1632111900000|2021-09-20 04:25:00|30174.7|30124.7|30172.9|30122.9|30176.6|30126.6|30172.3|30122.3|213
1632112200000|2021-09-20 04:30:00|30174|30124|30174.7|30124.7|30177.5|30127.5|30171.4|30121.4|221
1632112500000|2021-09-20 04:35:00|30175.3|30125.3|30173.1|30123.1|30177.2|30127.2|30172|30122|225
1632112800000|2021-09-20 04:40:00|30174.2|30124.2|30173.1|30123.1|30177.1|30127.1|30169.3|30119.3|268
1632113100000|2021-09-20 04:45:00|30173|30123|30172.3|30122.3|30175.4|30125.4|30171.1|30121.1|218
1632113400000|2021-09-20 04:50:00|30173.4|30123.4|30170.1|30120.1|30175.3|30125.3|30169|30119|276
1632113700000|2021-09-20 04:55:00|30170.3|30120.3|30170.8|30120.8|30171.7|30121.7|30168.8|30118.8|237
1632114000000|2021-09-20 05:00:00|30170.6|30120.6|30172.2|30122.2|30175.8|30125.8|30169.9|30119.9|283
1632114300000|2021-09-20 05:05:00|30172.3|30122.3|30173.3|30123.3|30174.9|30124.9|30170.5|30120.5|319
1632114600000|2021-09-20 05:10:00|30172.9|30122.9|30172.9|30122.9|30174.8|30124.8|30169.1|30119.1|290
1632114900000|2021-09-20 05:15:00|30172.7|30122.7|30170.9|30120.9|30175.1|30125.1|30168.7|30118.7|315
1632115200000|2021-09-20 05:20:00|30170.8|30120.8|30168.5|30118.5|30173.1|30123.1|30167.8|30117.8|253
1632115500000|2021-09-20 05:25:00|30169.9|30119.9|30168|30118|30172.6|30122.6|30167|30117|288
1632115800000|2021-09-20 05:30:00|30167.8|30117.8|30168.3|30118.3|30172.6|30122.6|30167|30117|271
1632116100000|2021-09-20 05:35:00|30168.4|30118.4|30169.9|30119.9|30171.8|30121.8|30165.1|30115.1|287
1632116400000|2021-09-20 05:40:00|30169.7|30119.7|30165.6|30115.6|30170.9|30120.9|30165.3|30115.3|310
1632116700000|2021-09-20 05:45:00|30165.7|30115.7|30164.8|30114.8|30169.1|30119.1|30163.2|30113.2|267
1632117000000|2021-09-20 05:50:00|30165|30115|30168|30118|30169.2|30119.2|30163.8|30113.8|351
1632117300000|2021-09-20 05:55:00|30168.3|30118.3|30163.1|30113.1|30168.7|30118.7|30160.7|30110.7|335
1632117600000|2021-09-20 06:00:00|30163.5|30113.5|30163.2|30113.2|30169.2|30132.8|30147.9|30110.8|422
1632117900000|2021-09-20 06:05:00|30163.1|30113.1|30164.7|30114.7|30170.3|30134.8|30148.5|30113|382
1632118200000|2021-09-20 06:10:00|30164.8|30114.8|30165|30115|30166.9|30131.2|30147|30113|342
1632118500000|2021-09-20 06:15:00|30164.9|30114.9|30171.4|30121.4|30173.6|30139.7|30151.9|30114.5|493
1632118800000|2021-09-20 06:20:00|30171.5|30121.5|30182|30132|30188.3|30155.8|30155|30117.8|469
1632119100000|2021-09-20 06:25:00|30181.8|30131.8|30169.6|30119.6|30182.4|30148.9|30151.1|30109.2|480
1632119400000|2021-09-20 06:30:00|30169.5|30119.5|30153.3|30133.3|30175.8|30139.4|30149.9|30115.7|434
1632119700000|2021-09-20 06:35:00|30153.6|30133.6|30158.3|30138.3|30159.6|30139.6|30146.3|30126.3|508
1632120000000|2021-09-20 06:40:00|30158.6|30138.6|30153.5|30133.5|30166.9|30138.6|30148.4|30106.3|568
1632120300000|2021-09-20 06:45:00|30153.8|30133.8|30155.4|30135.4|30157.5|30137.5|30152.2|30132.2|493
1632120600000|2021-09-20 06:50:00|30155.6|30135.6|30143.1|30123.1|30159.6|30136.7|30140.8|30090.8|463
1632120900000|2021-09-20 06:55:00|30143.5|30123.5|30150.7|30130.7|30152|30132|30141.6|30121.6|654
1632121200000|2021-09-20 07:00:00|30150.3|30130.3|30152.4|30132.4|30166.8|30134.3|30143.6|30106.4|787
1632121500000|2021-09-20 07:05:00|30152.3|30132.3|30154.2|30134.2|30154.8|30134.8|30141.5|30121.5|606
1632121800000|2021-09-20 07:10:00|30153.8|30133.8|30159.7|30139.7|30163.4|30143.4|30150.2|30130.2|588
1632122100000|2021-09-20 07:15:00|30160.1|30140.1|30164.5|30144.5|30168.2|30148.2|30157.5|30137.5|555
1632122400000|2021-09-20 07:20:00|30164.7|30144.7|30168.3|30148.3|30168.9|30148.9|30161|30141|620
1632122700000|2021-09-20 07:25:00|30168.2|30148.2|30193.8|30173.8|30194.2|30174.2|30167.1|30147.1|635
1632123000000|2021-09-20 07:30:00|30193.9|30173.9|30185.4|30165.4|30194.1|30174.1|30182.7|30162.7|650
1632123300000|2021-09-20 07:35:00|30184.5|30164.5|30170.1|30150.1|30185.1|30165.1|30169.9|30149.9|623
1632123600000|2021-09-20 07:40:00|30170|30150|30169.5|30149.5|30173|30153|30168|30148|517
1632123900000|2021-09-20 07:45:00|30169.8|30149.8|30165.5|30145.5|30172.2|30152.2|30164.4|30144.4|647
1632124200000|2021-09-20 07:50:00|30165.3|30145.3|30161.2|30141.2|30165.8|30145.8|30154.8|30134.8|543
1632124500000|2021-09-20 07:55:00|30161.5|30141.5|30164.3|30144.3|30167.6|30147.6|30160.9|30140.9|530
1632124800000|2021-09-20 08:00:00|30164.6|30144.6|30168.6|30148.6|30177.9|30157.9|30163.3|30143.3|545
1632125100000|2021-09-20 08:05:00|30168.9|30148.9|30167.4|30147.4|30175.5|30155.5|30163.7|30143.7|568
1632125400000|2021-09-20 08:10:00|30168.5|30148.5|30170.9|30150.9|30173.7|30153.7|30161|30141|603
1632125700000|2021-09-20 08:15:00|30170.7|30150.7|30165.4|30145.4|30172.6|30152.6|30161.7|30141.7|605
1632126000000|2021-09-20 08:20:00|30164.8|30144.8|30187.6|30167.6|30188.1|30168.1|30162|30142|565
1632126300000|2021-09-20 08:25:00|30189.6|30169.6|30209.7|30189.7|30235|30200.4|30188.8|30168.8|727
1632126600000|2021-09-20 08:30:00|30209.2|30189.2|30207.1|30187.1|30213.3|30193.3|30207|30187|575
1632126900000|2021-09-20 08:35:00|30207.4|30187.4|30197.3|30177.3|30211|30191|30195.5|30175.5|635
1632127200000|2021-09-20 08:40:00|30197.2|30177.2|30200.1|30180.1|30206.1|30186.1|30195.6|30175.6|683
1632127500000|2021-09-20 08:45:00|30199.9|30179.9|30205.4|30185.4|30207.5|30187.5|30199.4|30179.4|553
1632127800000|2021-09-20 08:50:00|30204.2|30184.2|30208.9|30188.9|30212.5|30192.5|30201.6|30181.6|624
1632128100000|2021-09-20 08:55:00|30209.2|30189.2|30220|30200|30226.4|30206.4|30206.5|30186.5|651
1632128400000|2021-09-20 09:00:00|30220.1|30200.1|30228|30208|30230|30210|30219.4|30199.4|659
1632128700000|2021-09-20 09:05:00|30227.7|30207.7|30228.2|30208.2|30233.6|30213.6|30221.6|30201.6|560
1632129000000|2021-09-20 09:10:00|30227.9|30207.9|30222|30202|30233|30213|30220.2|30200.2|539
1632129300000|2021-09-20 09:15:00|30222.2|30202.2|30218.7|30198.7|30226.5|30206.5|30215|30195|611
1632129600000|2021-09-20 09:20:00|30218.6|30198.6|30221.7|30201.7|30225.4|30205.4|30217.7|30197.7|606
1632129900000|2021-09-20 09:25:00|30221.8|30201.8|30221|30201|30224.6|30204.6|30219.5|30199.5|655
1632130200000|2021-09-20 09:30:00|30220.9|30200.9|30220.5|30200.5|30221.8|30201.8|30216.4|30196.4|567
1632130500000|2021-09-20 09:35:00|30220.7|30200.7|30223.8|30203.8|30228.7|30208.7|30216.3|30196.3|599
1632130800000|2021-09-20 09:40:00|30223.5|30203.5|30221.3|30201.3|30227.9|30207.9|30220.3|30200.3|647
1632131100000|2021-09-20 09:45:00|30221.2|30201.2|30217.5|30197.5|30235|30203.5|30216.2|30185|612
1632131400000|2021-09-20 09:50:00|30217.8|30197.8|30201|30181|30221.9|30201.9|30197.6|30177.6|616
1632131700000|2021-09-20 09:55:00|30200.6|30180.6|30184.3|30164.3|30211.5|30180.6|30176.4|30151.5|758
1632132000000|2021-09-20 10:00:00|30184.4|30164.4|30165.7|30145.7|30184.7|30164.7|30165.2|30145.2|571
1632132300000|2021-09-20 10:05:00|30165.6|30145.6|30130.7|30110.7|30166.4|30146.4|30127.9|30095.9|669
1632132600000|2021-09-20 10:10:00|30129.8|30109.8|30117.6|30097.6|30139.2|30119.2|30112.9|30092.9|615
1632132900000|2021-09-20 10:15:00|30117.5|30097.5|30140.5|30120.5|30154.9|30123.9|30116.9|30093.8|675
1632133200000|2021-09-20 10:20:00|30140.2|30120.2|30138.1|30118.1|30156.3|30122.8|30128.1|30101.5|650
1632133500000|2021-09-20 10:25:00|30138|30118|30125.3|30105.3|30138.4|30118.4|30123.8|30103.8|632
1632133800000|2021-09-20 10:30:00|30125.1|30105.1|30136.9|30116.9|30156.1|30117.8|30118.8|30098.8|543
1632134100000|2021-09-20 10:35:00|30137|30117|30138.4|30118.4|30139.8|30119.8|30136.4|30116.4|425
1632134400000|2021-09-20 10:40:00|30138.3|30118.3|30139.3|30119.3|30142.8|30122.8|30135.6|30115.6|639
1632134700000|2021-09-20 10:45:00|30139.4|30119.4|30163.7|30143.7|30181.3|30152.2|30137.3|30117.3|893
1632135000000|2021-09-20 10:50:00|30164.1|30144.1|30174.4|30154.4|30176.4|30156.4|30156.6|30136.6|650
1632135300000|2021-09-20 10:55:00|30173.5|30153.5|30186.5|30166.5|30189|30169|30167.8|30147.8|666
1632135600000|2021-09-20 11:00:00|30186.4|30166.4|30198.6|30178.6|30199.8|30179.8|30182.7|30162.7|693
1632135900000|2021-09-20 11:05:00|30198.2|30178.2|30184|30164|30199|30179|30181.6|30161.6|607
1632136200000|2021-09-20 11:10:00|30184.1|30164.1|30196.9|30176.9|30200.2|30180.2|30182.8|30162.8|593
1632136500000|2021-09-20 11:15:00|30196.8|30176.8|30198.8|30178.8|30215.5|30180.2|30193.9|30159.1|608
1632136800000|2021-09-20 11:20:00|30198.9|30178.9|30206.2|30186.2|30207.4|30187.4|30195.5|30175.5|652
1632137100000|2021-09-20 11:25:00|30206.1|30186.1|30212.1|30192.1|30213.2|30193.2|30199.5|30179.5|667
1632137400000|2021-09-20 11:30:00|30211.3|30191.3|30218|30198|30226.6|30206.6|30206.5|30170.9|727
1632137700000|2021-09-20 11:35:00|30218.3|30198.3|30213.3|30193.3|30231.7|30200.8|30212.1|30180.3|517
1632138000000|2021-09-20 11:40:00|30213.5|30193.5|30227.1|30207.1|30228.2|30208.2|30212.7|30192.7|645
1632138300000|2021-09-20 11:45:00|30228|30208|30227.3|30207.3|30230.4|30210.4|30222.5|30202.5|652
1632138600000|2021-09-20 11:50:00|30227.8|30207.8|30230.2|30210.2|30232.8|30212.8|30225.2|30205.2|646
1632138900000|2021-09-20 11:55:00|30230|30210|30229.4|30209.4|30232.3|30212.3|30226.3|30206.3|633
1632139200000|2021-09-20 12:00:00|30229.7|30209.7|30239.6|30219.6|30240.5|30220.5|30226.5|30206.5|736
1632139500000|2021-09-20 12:05:00|30239.9|30219.9|30231.9|30211.9|30241.5|30221.5|30228.9|30208.9|691
1632139800000|2021-09-20 12:10:00|30232.3|30212.3|30235.8|30215.8|30249.1|30228.5|30222.7|30199.1|814
1632140100000|2021-09-20 12:15:00|30236.1|30216.1|30235.2|30215.2|30240.7|30220.7|30233.3|30213.3|601
1632140400000|2021-09-20 12:20:00|30236.1|30216.1|30253.9|30233.9|30255.1|30235.1|30234.6|30214.6|689
1632140700000|2021-09-20 12:25:00|30254.1|30234.1|30255.2|30235.2|30267.3|30247.3|30251.8|30231.8|651
1632141000000|2021-09-20 12:30:00|30255.5|30235.5|30261.9|30241.9|30264.1|30244.1|30252.1|30232.1|769
1632141300000|2021-09-20 12:35:00|30261.4|30241.4|30231.9|30211.9|30263|30243|30231|30195.5|733
1632141600000|2021-09-20 12:40:00|30231.8|30211.8|30235.7|30215.7|30239.6|30219.6|30230.1|30210.1|691
1632141900000|2021-09-20 12:45:00|30235.6|30215.6|30219.3|30199.3|30246.4|30226.4|30219.1|30199.1|658
1632142200000|2021-09-20 12:50:00|30219.1|30199.1|30216.2|30196.2|30224|30204|30215|30195|733
1632142500000|2021-09-20 12:55:00|30216|30196|30215.2|30195.2|30218.5|30198.5|30207.3|30187.3|707
1632142800000|2021-09-20 13:00:00|30215|30195|30212.4|30192.4|30219.6|30199.6|30211.4|30191.4|651
1632143100000|2021-09-20 13:05:00|30212.3|30192.3|30203.9|30183.9|30218.9|30198.9|30201.9|30181.9|632
1632143400000|2021-09-20 13:10:00|30203.7|30183.7|30188.5|30168.5|30205.4|30183.7|30186.4|30153|678
1632143700000|2021-09-20 13:15:00|30188.2|30168.2|30216|30196|30217.4|30197.4|30188|30168|652
1632144000000|2021-09-20 13:20:00|30215.7|30195.7|30236.3|30216.3|30241.3|30221.3|30215.6|30195.6|645
1632144300000|2021-09-20 13:25:00|30236.5|30216.5|30220.7|30200.7|30244.6|30224.6|30218.1|30190.2|726
1632144600000|2021-09-20 13:30:00|30220.5|30200.5|30228.5|30208.5|30251.1|30216.2|30217.9|30141.6|735
1632144900000|2021-09-20 13:35:00|30229|30209|30216.4|30196.4|30242.8|30213.3|30213.1|30191.7|846
1632145200000|2021-09-20 13:40:00|30216.3|30196.3|30215.9|30195.9|30237.9|30206|30212.2|30182.2|762
1632145500000|2021-09-20 13:45:00|30215.6|30195.6|30211.3|30191.3|30221.5|30201.5|30209.7|30189.7|798
1632145800000|2021-09-20 13:50:00|30211.6|30191.6|30231.2|30211.2|30235.8|30215.8|30211.6|30191.6|744
1632146100000|2021-09-20 13:55:00|30231.4|30211.4|30219.9|30199.9|30232.4|30212.4|30215.9|30195.9|694
1632146400000|2021-09-20 14:00:00|30220.6|30200.6|30230.6|30210.6|30247.4|30215.5|30220.6|30186|825
1632146700000|2021-09-20 14:05:00|30230.3|30210.3|30220.8|30200.8|30230.6|30210.6|30212.2|30192.2|772
1632147000000|2021-09-20 14:10:00|30220.9|30200.9|30232.8|30212.8|30241.3|30221.3|30216.5|30196.5|761
1632147300000|2021-09-20 14:15:00|30233.1|30213.1|30242.2|30222.2|30246|30226|30232.6|30212.6|679
1632147600000|2021-09-20 14:20:00|30242.5|30222.5|30262.3|30242.3|30264.3|30244.3|30241.5|30221.5|819
1632147900000|2021-09-20 14:25:00|30262.2|30242.2|30258.6|30238.6|30281.5|30261.5|30257.1|30237.1|840
1632148200000|2021-09-20 14:30:00|30259.3|30239.3|30268.6|30248.6|30271.1|30251.1|30255.5|30235.5|788
1632148500000|2021-09-20 14:35:00|30269.5|30249.5|30240.2|30220.2|30269.5|30249.5|30240|30220|707
1632148800000|2021-09-20 14:40:00|30240.1|30220.1|30250.6|30230.6|30255|30235|30239.5|30219.5|688
1632149100000|2021-09-20 14:45:00|30250.7|30230.7|30232.4|30212.4|30252.3|30232.3|30230.8|30210.8|752
1632149400000|2021-09-20 14:50:00|30232.5|30212.5|30239.6|30219.6|30241.8|30221.8|30226|30206|761
1632149700000|2021-09-20 14:55:00|30239.3|30219.3|30248.9|30228.9|30256.1|30236.1|30239.2|30219.2|794
1632150000000|2021-09-20 15:00:00|30250.1|30230.1|30231.1|30211.1|30251.3|30231.3|30227.6|30207.6|740
1632150300000|2021-09-20 15:05:00|30231|30211|30224.7|30204.7|30233.5|30213.5|30223.4|30203.4|537
1632150600000|2021-09-20 15:10:00|30224.8|30204.8|30201.3|30181.3|30224.9|30204.9|30195.7|30175.7|652
1632150900000|2021-09-20 15:15:00|30201.6|30181.6|30199|30179|30208.5|30188.5|30199|30179|560
1632151200000|2021-09-20 15:20:00|30199.7|30179.7|30228.6|30178.6|30240.4|30203.2|30194.1|30166.8|701
1632151500000|2021-09-20 15:25:00|30228.5|30178.5|30227.7|30177.7|30241.3|30191.3|30210.6|30160.6|739
1632151800000|2021-09-20 15:30:00|30227.5|30177.5|30220.6|30170.6|30234.1|30198.7|30207.2|30167.2|751
1632152100000|2021-09-20 15:35:00|30220.2|30170.2|30231|30181|30235.5|30185.5|30196.4|30146.4|860
1632152400000|2021-09-20 15:40:00|30232.7|30182.7|30233.8|30183.8|30237.3|30200.7|30218.5|30179.8|656
1632152700000|2021-09-20 15:45:00|30233.6|30183.6|30231.4|30181.4|30239.5|30189.5|30229.4|30179.4|681
1632153000000|2021-09-20 15:50:00|30232.3|30182.3|30239.3|30189.3|30242.1|30205.3|30222.4|30181.9|874
1632153300000|2021-09-20 15:55:00|30237.9|30187.9|30244|30194|30247.6|30212.5|30225|30187.9|819
1632153600000|2021-09-20 16:00:00|30244.1|30194.1|30241.8|30191.8|30244.8|30210.1|30228.4|30184.3|725
1632153900000|2021-09-20 16:05:00|30241.9|30191.9|30247.5|30197.5|30248.6|30213|30227.6|30188.5|571
1632154200000|2021-09-20 16:10:00|30247.4|30197.4|30238.4|30188.4|30249.3|30213.6|30221.2|30182.8|536
1632154500000|2021-09-20 16:15:00|30238.5|30188.5|30227.7|30207.7|30241.3|30207.8|30222.6|30185.3|530
1632154800000|2021-09-20 16:20:00|30227.6|30207.6|30247.7|30197.7|30250.7|30215.8|30225.3|30190.6|569
1632155100000|2021-09-20 16:25:00|30248.1|30198.1|30242.1|30192.1|30249.7|30212.9|30226.4|30189.3|551
1632155400000|2021-09-20 16:30:00|30243.6|30193.6|30244.4|30194.4|30250.1|30213.9|30230|30189.7|631
1632155700000|2021-09-20 16:35:00|30244.9|30194.9|30241.4|30191.4|30249.8|30213.2|30225.1|30189.5|457
1632156000000|2021-09-20 16:40:00|30242.3|30192.3|30245.6|30195.6|30247.5|30210.9|30224.2|30188.5|478
1632156300000|2021-09-20 16:45:00|30246.3|30196.3|30245.6|30195.6|30247.8|30211|30228|30188.6|466
1632156600000|2021-09-20 16:50:00|30245.3|30195.3|30255.2|30205.2|30257.1|30216.1|30233.3|30193.1|544
1632156900000|2021-09-20 16:55:00|30254.7|30204.7|30264.9|30214.9|30266.7|30216.7|30253.3|30203.3|564
1632157200000|2021-09-20 17:00:00|30264.8|30214.8|30261.2|30211.2|30268|30229.9|30249|30208.7|558
1632157500000|2021-09-20 17:05:00|30260.9|30210.9|30243.8|30223.8|30262.2|30226.3|30242.7|30204.3|540
1632157800000|2021-09-20 17:10:00|30243.9|30223.9|30262.9|30212.9|30267.1|30232.3|30241.4|30205.5|506
1632158100000|2021-09-20 17:15:00|30263.6|30213.6|30242.3|30222.3|30263.6|30227.5|30239.1|30204.2|436
1632158400000|2021-09-20 17:20:00|30257.5|30207.5|30250.9|30200.9|30258.4|30222.7|30236.4|30199.5|434
1632158700000|2021-09-20 17:25:00|30251.6|30201.6|30237.6|30217.6|30254.7|30219.7|30235|30198.4|444
1632159000000|2021-09-20 17:30:00|30237.3|30217.3|30237|30217|30240.6|30220.6|30234.1|30214.1|431
1632159300000|2021-09-20 17:35:00|30236.9|30216.9|30249.8|30199.8|30253.4|30219.7|30234|30197|443
1632159600000|2021-09-20 17:40:00|30249.9|30199.9|30248.3|30198.3|30250.3|30214.9|30230.2|30193.5|369
1632159900000|2021-09-20 17:45:00|30248.2|30198.2|30236.9|30216.9|30251.6|30217.7|30227.6|30192.5|425
1632160200000|2021-09-20 17:50:00|30236.7|30216.7|30254.9|30204.9|30257.8|30222.7|30234.3|30196.9|368
1632160500000|2021-09-20 17:55:00|30255.6|30205.6|30256.3|30206.3|30258.6|30223.7|30238.3|30201.7|373
1632160800000|2021-09-20 18:00:00|30256.5|30206.5|30258.1|30208.1|30261.1|30224.3|30240|30201.5|472
1632161100000|2021-09-20 18:05:00|30258.7|30208.7|30256.3|30206.3|30261.9|30225.7|30244.4|30202|402
1632161400000|2021-09-20 18:10:00|30256|30206|30253|30203|30260.1|30224.6|30239.3|30202|364
1632161700000|2021-09-20 18:15:00|30253.3|30203.3|30256.7|30206.7|30261|30221.9|30238.6|30199.8|411
1632162000000|2021-09-20 18:20:00|30257.2|30207.2|30251.3|30201.3|30258.9|30223.8|30226.3|30188.5|655
1632162300000|2021-09-20 18:25:00|30250.3|30200.3|30251|30201|30255.8|30222|30235.9|30199.3|480
1632162600000|2021-09-20 18:30:00|30250.8|30200.8|30231.1|30211.1|30251.6|30217.7|30231.1|30197.9|516
1632162900000|2021-09-20 18:35:00|30231|30211|30234.6|30214.6|30247.7|30215.5|30228.6|30193.3|439
1632163200000|2021-09-20 18:40:00|30234.1|30214.1|30230.4|30210.4|30234.7|30214.7|30227.6|30207.6|427
1632163500000|2021-09-20 18:45:00|30230.7|30210.7|30230.4|30210.4|30232.9|30212.9|30225.9|30205.9|499
1632163800000|2021-09-20 18:50:00|30230.2|30210.2|30233.7|30213.7|30234.9|30214.9|30228.6|30208.6|405
1632164100000|2021-09-20 18:55:00|30233.4|30213.4|30236.4|30216.4|30251.6|30218.7|30231.7|30197.8|531
1632164400000|2021-09-20 19:00:00|30236.6|30216.6|30237.8|30217.8|30255.8|30221.1|30232.3|30196.8|512
1632164700000|2021-09-20 19:05:00|30237.3|30217.3|30253.5|30203.5|30255|30222.5|30235.5|30200.5|501
1632165000000|2021-09-20 19:10:00|30253.3|30203.3|30256|30206|30256.2|30223.3|30235.2|30200.4|418
1632165300000|2021-09-20 19:15:00|30256.7|30206.7|30252.9|30202.9|30256.7|30221.5|30234.1|30200|438
1632165600000|2021-09-20 19:20:00|30253.4|30203.4|30238.1|30218.1|30256.7|30222.3|30235|30201.5|483
1632165900000|2021-09-20 19:25:00|30237.6|30217.6|30230.1|30210.1|30254.3|30218.6|30229.3|30195.4|507
1632166200000|2021-09-20 19:30:00|30229.6|30209.6|30224.1|30174.1|30245.5|30211.4|30216.5|30166.5|620
1632166500000|2021-09-20 19:35:00|30224.2|30174.2|30226.4|30176.4|30229.5|30179.5|30215|30165|790
1632166800000|2021-09-20 19:40:00|30226.2|30176.2|30214|30164|30229.7|30190.5|30208.4|30163.6|794
1632167100000|2021-09-20 19:45:00|30213.9|30163.9|30217.6|30167.6|30226.3|30176.3|30211.3|30161.3|640
1632167400000|2021-09-20 19:50:00|30217.9|30167.9|30215.5|30165.5|30218.3|30168.3|30210.4|30160.4|493
1632167700000|2021-09-20 19:55:00|30215.4|30165.4|30202.1|30152.1|30219|30169|30200.4|30150.4|979
1632168000000|2021-09-20 20:00:00|30200.7|30150.7|30211.3|30161.3|30211.3|30161.3|30200.7|30150.7|553
1632168300000|2021-09-20 20:05:00|30210.8|30160.8|30215|30165|30218.1|30168.1|30207.9|30157.9|461
1632168600000|2021-09-20 20:10:00|30216|30166|30218.4|30168.4|30219.9|30169.9|30212.3|30162.3|371
1632168900000|2021-09-20 20:15:00|30218|30168|30216.7|30166.7|30219.2|30169.2|30212.1|30162.1|396
1632169200000|2021-09-20 20:20:00|30214.8|30164.8|30216.2|30166.2|30234.7|30179.9|30212.9|30162.9|547
1632169500000|2021-09-20 20:25:00|30216.1|30166.1|30217.6|30167.6|30239.3|30183.2|30212.7|30162.7|571
1632169800000|2021-09-20 20:30:00|30216.7|30166.7|30221.6|30171.6|30241.4|30189.6|30209.6|30162.8|432
1632170100000|2021-09-20 20:35:00|30221.5|30171.5|30219.6|30169.6|30238|30183.5|30219.5|30169.5|356
1632170400000|2021-09-20 20:40:00|30219.9|30169.9|30221.1|30171.1|30234|30175.9|30213.4|30162.2|474
1632170700000|2021-09-20 20:45:00|30220.1|30170.1|30216.5|30166.5|30244.6|30171.3|30203.7|30153.6|509
1632171000000|2021-09-20 20:50:00|30213.9|30163|30211.5|30161.5|30238.6|30169.5|30207.3|30151.4|489
1632171300000|2021-09-20 20:55:00|30215.5|30165.5|30224.5|30154.9|30229.1|30170.1|30208.2|30146.7|459
1632171600000|2021-09-20 21:00:00|30244.2|30156|30247.9|30158.4|30257.7|30170.8|30243.8|30147.8|68
1632171900000|2021-09-20 21:05:00|30250.6|30144.9|30231.4|30127.2|30263.9|30167.6|30229|30122|89
1632172200000|2021-09-20 21:10:00|30252.4|30145.4|30240.2|30134.8|30259.8|30155.4|30231.4|30125.5|114
1632172500000|2021-09-20 21:15:00|30231.4|30134.7|30249.1|30142.1|30258.1|30152.4|30212.3|30105.3|175
1632172800000|2021-09-20 21:20:00|30248|30141|30237.9|30130.9|30255.4|30148.4|30227.1|30120.1|143
1632173100000|2021-09-20 21:25:00|30226|30119|30238|30139.9|30256.9|30156.2|30226|30119|167
1632173400000|2021-09-20 21:30:00|30237.9|30139.8|30234.5|30127.5|30250.2|30162.9|30231|30127.5|166
1632173700000|2021-09-20 21:35:00|30238.4|30131.4|30235.4|30147|30249.4|30159|30231|30125.9|152
1632174000000|2021-09-20 21:40:00|30243|30148.6|30235|30143.1|30247.5|30161.3|30230.2|30134.6|173
1632174300000|2021-09-20 21:45:00|30236|30129|30239.2|30132.2|30250.1|30164.2|30226.1|30119.1|110
1632174600000|2021-09-20 21:50:00|30234.3|30127.3|30238|30157.7|30248.4|30160|30221.1|30114.1|299
1632174900000|2021-09-20 21:55:00|30243.2|30136.2|30250.8|30143.8|30252.8|30161.5|30228.5|30121.5|253
1632175200000|2021-09-20 22:00:00|30245.4|30138.4|30229.2|30158.2|30248.4|30161|30225.2|30131.9|454
1632175500000|2021-09-20 22:05:00|30233.6|30152.3|30234.3|30157.2|30243.6|30165.1|30226.8|30131.6|280
1632175800000|2021-09-20 22:10:00|30234.4|30157.4|30238.8|30153.8|30244.6|30164.1|30226.6|30143.6|260
1632176100000|2021-09-20 22:15:00|30238.5|30151.7|30232.6|30147.3|30245.8|30163.9|30221.9|30140.1|234
1632176400000|2021-09-20 22:20:00|30236|30143|30224.5|30150|30245.2|30169.8|30224.2|30143|224
1632176700000|2021-09-20 22:25:00|30229.8|30151|30221.8|30156.5|30235.8|30162.6|30215|30145.6|249
1632177000000|2021-09-20 22:30:00|30228.4|30155.1|30228|30161.9|30236.4|30163|30217.5|30142.2|262
1632177300000|2021-09-20 22:35:00|30219.5|30161.8|30222.1|30150.5|30236.7|30169.6|30215.2|30141.9|267
1632177600000|2021-09-20 22:40:00|30221.7|30151.5|30228.1|30146.5|30236.2|30166.1|30212.6|30144.2|204
1632177900000|2021-09-20 22:45:00|30222.4|30151.9|30223.3|30161.4|30235|30162.7|30216.8|30144.5|282
1632178200000|2021-09-20 22:50:00|30228.9|30161.1|30227.8|30152.2|30239.3|30166.1|30216.7|30140.5|198
1632178500000|2021-09-20 22:55:00|30218.9|30155.8|30225.9|30160.6|30236.5|30165.7|30218.4|30145.3|245
1632178800000|2021-09-20 23:00:00|30224.1|30159.8|30223.6|30164.6|30229.3|30170|30215.3|30145.4|274
1632179100000|2021-09-20 23:05:00|30224.9|30163.2|30219.8|30160.7|30230.4|30170.5|30212.1|30152.3|324
1632179400000|2021-09-20 23:10:00|30221.9|30163.5|30218.3|30165.9|30222.6|30169.9|30212.5|30149.7|333
1632179700000|2021-09-20 23:15:00|30222.5|30165|30224.4|30171.8|30224.7|30171.8|30214.6|30150.5|298
1632180000000|2021-09-20 23:20:00|30219.9|30152.9|30224.9|30162.3|30226.1|30175.8|30215.6|30146.7|204
1632180300000|2021-09-20 23:25:00|30225.1|30159|30221.3|30164.4|30225.5|30172|30215.6|30147.7|247
1632180600000|2021-09-20 23:30:00|30220.3|30163.9|30217.1|30162.5|30224|30172.3|30213|30149.4|222
1632180900000|2021-09-20 23:35:00|30218.7|30160.3|30214.6|30156.6|30222.6|30169.9|30212.8|30150.1|173
1632181200000|2021-09-20 23:40:00|30214.3|30155.9|30213.3|30163.3|30221.9|30169.9|30211.8|30145.3|236
1632181500000|2021-09-20 23:45:00|30214.1|30164.1|30219.8|30165.1|30223.1|30171.4|30213|30147.1|279
1632181800000|2021-09-20 23:50:00|30220.5|30166.6|30217.1|30163.6|30222.2|30171.4|30214.6|30152.7|225
1632182100000|2021-09-20 23:55:00|30215.7|30165.2|30215.6|30165.6|30222.2|30169.5|30211.6|30151.7|339
1632182400000|2021-09-21 00:00:00|30215.7|30165.7|30217.8|30167.3|30228.9|30174.1|30214.9|30163.1|707
1632182700000|2021-09-21 00:05:00|30217|30167|30208.1|30154.7|30219.7|30169.4|30206.7|30151.8|578
1632183000000|2021-09-21 00:10:00|30209.2|30155.6|30213.1|30161.7|30214.8|30164.8|30204.5|30151.2|809
1632183300000|2021-09-21 00:15:00|30212.9|30161.6|30210.4|30160|30214.9|30164.9|30206|30149.9|781
1632183600000|2021-09-21 00:20:00|30212.3|30159.7|30222.7|30171.4|30223.6|30171.4|30206|30151.1|560
1632183900000|2021-09-21 00:25:00|30221.8|30169.9|30216.6|30165.2|30221.8|30170.1|30211.1|30156.6|570
1632184200000|2021-09-21 00:30:00|30216.8|30164.2|30212.1|30162.1|30220.2|30170.2|30204.5|30154.5|545
1632184500000|2021-09-21 00:35:00|30211.9|30161.9|30214.5|30164.5|30216.1|30166.1|30206|30156|327
1632184800000|2021-09-21 00:40:00|30205.6|30154.1|30204.9|30154.9|30216.7|30166.7|30203.6|30153.6|275
1632185100000|2021-09-21 00:45:00|30206.3|30156.3|30200.6|30150.6|30208.2|30158.2|30200.6|30150.6|287
1632185400000|2021-09-21 00:50:00|30201.7|30151.7|30204.5|30154.5|30208.9|30158.9|30197.7|30147.7|384
1632185700000|2021-09-21 00:55:00|30204.6|30154.6|30206.1|30156.1|30209.4|30159.4|30200.1|30150.1|408
1632186000000|2021-09-21 01:00:00|30206.4|30156.4|30213.5|30163.5|30213.6|30163.6|30202.2|30152.2|422
1632186300000|2021-09-21 01:05:00|30212.6|30162.6|30201.7|30151.7|30213.8|30163.8|30199.5|30149.5|453
1632186600000|2021-09-21 01:10:00|30201.4|30151.4|30199.6|30149.6|30203.7|30153.7|30192.1|30142.1|461
1632186900000|2021-09-21 01:15:00|30200.1|30150.1|30202.2|30152.2|30205.6|30155.6|30196.1|30146.1|428
1632187200000|2021-09-21 01:20:00|30201.9|30151.9|30205.7|30155.7|30210.9|30160.9|30201.9|30151.9|328
1632187500000|2021-09-21 01:25:00|30203.9|30153.9|30206.1|30156.1|30210|30160|30202.2|30152.2|312
1632187800000|2021-09-21 01:30:00|30206.4|30156.4|30203.7|30153.7|30212.6|30162.6|30202.2|30152.2|492
1632188100000|2021-09-21 01:35:00|30203.6|30153.6|30205|30155|30206.9|30156.9|30199.3|30149.3|507
1632188400000|2021-09-21 01:40:00|30205.2|30155.2|30197.7|30147.7|30206.4|30156.4|30196.6|30146.6|408
1632188700000|2021-09-21 01:45:00|30198.5|30148.5|30191|30141|30202.9|30152.9|30188.6|30138.6|482
1632189000000|2021-09-21 01:50:00|30190.9|30140.9|30182.9|30132.9|30195.4|30145.4|30182.4|30132.4|383
1632189300000|2021-09-21 01:55:00|30183|30133|30173.5|30123.5|30185.4|30135.4|30169.7|30119.7|490
1632189600000|2021-09-21 02:00:00|30173.9|30123.9|30172.5|30122.5|30177|30127|30168.3|30118.3|450
1632189900000|2021-09-21 02:05:00|30172.8|30122.8|30173.5|30123.5|30176.9|30126.9|30167|30117|360
1632190200000|2021-09-21 02:10:00|30174.1|30124.1|30175.1|30125.1|30178.4|30128.4|30169.2|30119.2|325
1632190500000|2021-09-21 02:15:00|30174|30124|30182.5|30132.5|30186.2|30136.2|30174|30124|388
1632190800000|2021-09-21 02:20:00|30183.1|30133.1|30183.4|30133.4|30186.7|30136.7|30179.4|30129.4|306
1632191100000|2021-09-21 02:25:00|30184|30134|30183.1|30133.1|30189.9|30139.9|30180|30130|345
1632191400000|2021-09-21 02:30:00|30182.5|30132.5|30188.7|30138.7|30191.3|30141.3|30181.3|30131.3|303
1632191700000|2021-09-21 02:35:00|30188.8|30138.8|30187.6|30137.6|30191.8|30141.8|30183.7|30133.7|319
1632192000000|2021-09-21 02:40:00|30187.7|30137.7|30189.4|30139.4|30192.2|30142.2|30184.5|30134.5|308
1632192300000|2021-09-21 02:45:00|30188.3|30138.3|30188|30138|30191.5|30141.5|30184.2|30134.2|254
1632192600000|2021-09-21 02:50:00|30188.2|30138.2|30186.4|30136.4|30190.2|30140.2|30181.4|30131.4|258
1632192900000|2021-09-21 02:55:00|30183.4|30133.4|30188.3|30138.3|30190.7|30140.7|30183.4|30133.4|281
1632193200000|2021-09-21 03:00:00|30188.8|30138.8|30192.2|30142.2|30194.3|30144.3|30186.6|30136.6|330
1632193500000|2021-09-21 03:05:00|30193.5|30143.5|30190.6|30140.6|30196.2|30146.2|30187.6|30137.6|345
1632193800000|2021-09-21 03:10:00|30191.8|30141.8|30192.2|30142.2|30194.4|30144.4|30187.4|30137.4|242
1632194100000|2021-09-21 03:15:00|30188.4|30138.4|30193.7|30143.7|30195.7|30145.7|30187.4|30137.4|322
1632194400000|2021-09-21 03:20:00|30193.6|30143.6|30194.7|30144.7|30196.3|30146.3|30190|30140|327
1632194700000|2021-09-21 03:25:00|30194.9|30144.9|30194.2|30144.2|30195.3|30145.3|30189.4|30139.4|332
1632195000000|2021-09-21 03:30:00|30194.6|30144.6|30191.5|30141.5|30196.1|30146.1|30188.9|30138.9|395
1632195300000|2021-09-21 03:35:00|30191.4|30141.4|30189.7|30139.7|30196.1|30146.1|30186.3|30136.3|308
1632195600000|2021-09-21 03:40:00|30190.3|30140.3|30187.8|30137.8|30193.4|30143.4|30186.7|30136.7|290
1632195900000|2021-09-21 03:45:00|30187.9|30137.9|30189|30139|30192.1|30142.1|30186.1|30136.1|354
1632196200000|2021-09-21 03:50:00|30189.3|30139.3|30188.5|30138.5|30194.1|30144.1|30185.3|30135.3|213
1632196500000|2021-09-21 03:55:00|30190.2|30140.2|30190.4|30140.4|30191.9|30141.9|30185.8|30135.8|302
1632196800000|2021-09-21 04:00:00|30190.7|30140.7|30186.6|30136.6|30191.6|30141.6|30183.2|30133.2|347
1632197100000|2021-09-21 04:05:00|30186.7|30136.7|30185.3|30135.3|30189.9|30139.9|30182|30132|249
1632197400000|2021-09-21 04:10:00|30186|30136|30181|30131|30187.6|30137.6|30179.1|30129.1|313
1632197700000|2021-09-21 04:15:00|30181.7|30131.7|30184.1|30134.1|30186.7|30136.7|30179.9|30129.9|280
1632198000000|2021-09-21 04:20:00|30186|30136|30184.6|30134.6|30188.2|30138.2|30180.1|30130.1|284
1632198300000|2021-09-21 04:25:00|30184.3|30134.3|30186.7|30136.7|30190.4|30140.4|30181.1|30131.1|256
1632198600000|2021-09-21 04:30:00|30186.4|30136.4|30187.6|30137.6|30190.7|30140.7|30184.3|30134.3|263
1632198900000|2021-09-21 04:35:00|30187.9|30137.9|30188.5|30138.5|30192.8|30142.8|30184.9|30134.9|288
1632199200000|2021-09-21 04:40:00|30189.2|30139.2|30188.3|30138.3|30193.1|30143.1|30185.5|30135.5|293
1632199500000|2021-09-21 04:45:00|30187.6|30137.6|30188.9|30138.9|30191.2|30141.2|30185.8|30135.8|272
1632199800000|2021-09-21 04:50:00|30188.5|30138.5|30188.2|30138.2|30192.5|30142.5|30184.5|30134.5|260
1632200100000|2021-09-21 04:55:00|30187|30137|30187.8|30137.8|30192.1|30142.1|30184.3|30134.3|289
1632200400000|2021-09-21 05:00:00|30185.5|30135.5|30186.8|30136.8|30190.5|30140.5|30184.9|30134.9|300
1632200700000|2021-09-21 05:05:00|30186.2|30136.2|30185.1|30135.1|30187.8|30137.8|30182.6|30132.6|294
1632201000000|2021-09-21 05:10:00|30185|30135|30184|30134|30186.6|30136.6|30181.7|30131.7|279
1632201300000|2021-09-21 05:15:00|30184.5|30134.5|30183.5|30133.5|30187.6|30137.6|30182.8|30132.8|321
1632201600000|2021-09-21 05:20:00|30183.8|30133.8|30181.2|30131.2|30184.6|30147.5|30164.1|30128.2|381
1632201900000|2021-09-21 05:25:00|30181.1|30131.1|30162.5|30142.5|30181.8|30145.5|30159.9|30125.5|394
1632202200000|2021-09-21 05:30:00|30162.3|30142.3|30162.1|30142.1|30178.7|30144.5|30158.9|30124.8|293
1632202500000|2021-09-21 05:35:00|30163|30143|30180.8|30130.8|30183.3|30143.6|30160.5|30126.9|287
1632202800000|2021-09-21 05:40:00|30181.1|30131.1|30163|30113|30183.3|30133.3|30158.5|30108.5|415
1632203100000|2021-09-21 05:45:00|30162.9|30112.9|30161.3|30111.3|30166.9|30116.9|30159.7|30109.7|392
1632203400000|2021-09-21 05:50:00|30161.6|30111.6|30176.1|30126.1|30177|30127|30160.4|30110.4|458
1632203700000|2021-09-21 05:55:00|30176.6|30126.6|30176.1|30126.1|30179.2|30129.2|30170.3|30120.3|453
1632204000000|2021-09-21 06:00:00|30175.9|30125.9|30182.7|30132.7|30184.6|30149.7|30167.1|30124.5|582
1632204300000|2021-09-21 06:05:00|30182.6|30132.6|30176.1|30126.1|30185.5|30148.7|30166.2|30124.6|513
1632204600000|2021-09-21 06:10:00|30174.7|30124.7|30159.3|30109.3|30179.3|30129.3|30139.5|30104.3|599
1632204900000|2021-09-21 06:15:00|30159.5|30109.5|30174.5|30124.5|30177.6|30127.6|30159|30109|589
1632205200000|2021-09-21 06:20:00|30174.1|30124.1|30169.6|30119.6|30178.6|30128.6|30152.5|30102.5|602
1632205500000|2021-09-21 06:25:00|30168.8|30118.8|30159.1|30109.1|30176.3|30137.9|30155.1|30105.4|555
1632205800000|2021-09-21 06:30:00|30159|30109|30157.1|30107.1|30167.6|30130.7|30133.6|30093.7|677
1632206100000|2021-09-21 06:35:00|30157.2|30107.2|30137|30117|30157.7|30123.2|30131.6|30094.5|610
1632206400000|2021-09-21 06:40:00|30136|30116|30149.9|30099.9|30154.2|30120.6|30128.8|30092.6|543
1632206700000|2021-09-21 06:45:00|30149.6|30099.6|30136.9|30116.9|30156.6|30118.5|30130.7|30095|736
1632207000000|2021-09-21 06:50:00|30137|30117|30145.1|30095.1|30146.4|30120.8|30119.6|30084.8|630
1632207300000|2021-09-21 06:55:00|30144.1|30094.1|30132.7|30112.7|30151.8|30121.4|30129.1|30093.6|531
1632207600000|2021-09-21 07:00:00|30132.9|30112.9|30159.4|30109.4|30162|30128.5|30124.8|30104.2|793
1632207900000|2021-09-21 07:05:00|30159.3|30109.3|30145.9|30095.9|30165.4|30128.9|30123.7|30086.9|736
1632208200000|2021-09-21 07:10:00|30145.6|30095.6|30136.9|30116.9|30158.1|30126.8|30132.1|30094.9|623
1632208500000|2021-09-21 07:15:00|30137|30117|30140|30120|30142.7|30122.7|30134.7|30114.7|531
1632208800000|2021-09-21 07:20:00|30139.9|30119.9|30137.1|30117.1|30140|30120|30124.2|30104.2|609
1632209100000|2021-09-21 07:25:00|30135.5|30115.5|30177.1|30127.1|30191.5|30154.2|30135.4|30105.6|727
1632209400000|2021-09-21 07:30:00|30177.4|30127.4|30159.4|30139.4|30181.2|30140.7|30150.7|30119.4|697
1632209700000|2021-09-21 07:35:00|30159|30139|30163.6|30143.6|30180.1|30147.5|30156.3|30130.1|649
1632210000000|2021-09-21 07:40:00|30161.8|30141.8|30175.5|30125.5|30182.3|30153.9|30147.9|30115.2|662
1632210300000|2021-09-21 07:45:00|30177.6|30127.6|30190.4|30140.4|30190.4|30145.4|30157.7|30119.2|761
1632210600000|2021-09-21 07:50:00|30190.5|30140.5|30168.9|30148.9|30194.8|30162.1|30167.9|30129.2|694
1632210900000|2021-09-21 07:55:00|30168.4|30148.4|30171.5|30151.5|30177.8|30157.8|30161.3|30141.3|698
1632211200000|2021-09-21 08:00:00|30171.7|30151.7|30147.4|30127.4|30184.2|30151.9|30144.1|30121|743
1632211500000|2021-09-21 08:05:00|30148.5|30128.5|30126|30076|30161.8|30129.5|30093.6|30063.7|843
1632211800000|2021-09-21 08:10:00|30125.8|30075.8|30096.4|30046.4|30136.7|30093|30076.2|30041.4|757
1632212100000|2021-09-21 08:15:00|30096.5|30046.5|30088.6|30068.6|30104.5|30071.9|30082.2|30042.8|665
1632212400000|2021-09-21 08:20:00|30088.3|30068.3|30118.9|30068.9|30131.2|30094.4|30083.4|30051.2|714
1632212700000|2021-09-21 08:25:00|30117.7|30067.7|30109.6|30089.6|30135|30099.5|30103.2|30063.8|687
1632213000000|2021-09-21 08:30:00|30109.7|30089.7|30116.8|30096.8|30142.3|30107.5|30109.7|30082|612
1632213300000|2021-09-21 08:35:00|30117|30097|30104.5|30084.5|30127.5|30100.5|30103.7|30077.5|600
1632213600000|2021-09-21 08:40:00|30103.9|30083.9|30095|30045|30104.3|30084.3|30080.1|30041.8|585
1632213900000|2021-09-21 08:45:00|30094.9|30044.9|30083.2|30063.2|30097.6|30063.6|30077|30040|532
1632214200000|2021-09-21 08:50:00|30082.4|30062.4|30079.5|30059.5|30100.2|30063.7|30078.1|30043|693
1632214500000|2021-09-21 08:55:00|30079.2|30059.2|30100.1|30050.1|30102.5|30065.2|30077|30042.7|672
1632214800000|2021-09-21 09:00:00|30099.3|30049.3|30087.8|30067.8|30104.5|30070.2|30081.5|30046.8|669
1632215100000|2021-09-21 09:05:00|30087.9|30067.9|30082.9|30062.9|30090.7|30070.7|30080.3|30060.3|601
1632215400000|2021-09-21 09:10:00|30082.5|30062.5|30081.5|30061.5|30084.3|30064.3|30079|30059|448
1632215700000|2021-09-21 09:15:00|30081.6|30061.6|30086.5|30066.5|30086.6|30066.6|30080.8|30060.8|539
1632216000000|2021-09-21 09:20:00|30086.4|30066.4|30085.5|30065.5|30090.3|30070.3|30081.8|30061.8|632
1632216300000|2021-09-21 09:25:00|30085.7|30065.7|30084.3|30064.3|30091.6|30071.6|30080.5|30060.5|589
1632216600000|2021-09-21 09:30:00|30084.4|30064.4|30082.5|30062.5|30086|30066|30081.5|30061.5|531
1632216900000|2021-09-21 09:35:00|30083.3|30063.3|30085.2|30065.2|30085.9|30065.9|30080.3|30060.3|539
1632217200000|2021-09-21 09:40:00|30085.1|30065.1|30084.2|30064.2|30086.1|30066.1|30081.3|30061.3|519
1632217500000|2021-09-21 09:45:00|30084.3|30064.3|30082.9|30062.9|30085.5|30065.5|30080.7|30060.7|525
1632217800000|2021-09-21 09:50:00|30083.1|30063.1|30083.2|30063.2|30086.7|30066.7|30081.1|30061.1|488
1632218100000|2021-09-21 09:55:00|30083.3|30063.3|30083|30063|30084|30064|30079.8|30059.8|515
1632218400000|2021-09-21 10:00:00|30082.9|30062.9|30084.4|30064.4|30084.7|30064.7|30078.1|30058.1|482
1632218700000|2021-09-21 10:05:00|30084.7|30064.7|30084.1|30064.1|30085.4|30065.4|30080.4|30060.4|644
1632219000000|2021-09-21 10:10:00|30084.2|30064.2|30086.1|30066.1|30090|30070|30082.4|30062.4|681
1632219300000|2021-09-21 10:15:00|30085.9|30065.9|30081.8|30061.8|30088.7|30068.7|30079.7|30059.7|564
1632219600000|2021-09-21 10:20:00|30081.6|30061.6|30093.6|30073.6|30093.6|30073.6|30079.4|30059.4|582
1632219900000|2021-09-21 10:25:00|30093.9|30073.9|30094.1|30074.1|30096.8|30076.8|30089.3|30069.3|599
1632220200000|2021-09-21 10:30:00|30094.2|30074.2|30092.4|30072.4|30095|30075|30085.5|30065.5|558
1632220500000|2021-09-21 10:35:00|30092.9|30072.9|30096.8|30076.8|30104.5|30078.6|30087.8|30054.2|605
1632220800000|2021-09-21 10:40:00|30096.7|30076.7|30109.4|30089.4|30114.1|30093.3|30091.1|30064.1|741
1632221100000|2021-09-21 10:45:00|30109.3|30089.3|30113.7|30093.7|30118.5|30098.5|30107.2|30087.2|804
1632221400000|2021-09-21 10:50:00|30113.9|30093.9|30159.2|30109.2|30164|30131.5|30108.6|30085.5|773
1632221700000|2021-09-21 10:55:00|30160.3|30110.3|30164.8|30114.8|30167.4|30137.6|30144.5|30110.3|641
1632222000000|2021-09-21 11:00:00|30164|30114|30162.2|30142.2|30168.9|30142.7|30142|30106.4|578
1632222300000|2021-09-21 11:05:00|30162.6|30142.6|30154.9|30134.9|30183.4|30149.5|30153.3|30126.6|694
1632222600000|2021-09-21 11:10:00|30154.3|30134.3|30141.9|30121.9|30157.5|30137.5|30136|30116|507
1632222900000|2021-09-21 11:15:00|30141.5|30121.5|30133.6|30113.6|30141.8|30121.8|30132.7|30112.7|507
1632223200000|2021-09-21 11:20:00|30129|30109|30109.7|30089.7|30130.7|30110.7|30109.2|30089.2|506
1632223500000|2021-09-21 11:25:00|30110|30090|30099.9|30079.9|30112|30092|30091.4|30071.4|712
1632223800000|2021-09-21 11:30:00|30099.6|30079.6|30088.3|30068.3|30099.6|30079.6|30087.5|30067.5|456
1632224100000|2021-09-21 11:35:00|30088.2|30068.2|30070.3|30050.3|30089.2|30069.2|30070.3|30038.5|488
1632224400000|2021-09-21 11:40:00|30070.9|30050.9|30060.1|30040.1|30070.9|30050.9|30055.2|30035.2|556
1632224700000|2021-09-21 11:45:00|30060.2|30040.2|30063.8|30043.8|30064.9|30044.9|30058.6|30038.6|500
1632225000000|2021-09-21 11:50:00|30063.9|30043.9|30092.8|30042.8|30092.8|30057.6|30060.3|30034.2|609
1632225300000|2021-09-21 11:55:00|30077.5|30057.5|30115.6|30008.6|30115.7|30058.9|30075.6|30007.7|565
1632225600000|2021-09-21 12:00:00|30112.9|30011.2|30179.3|30129.3|30251.4|30176.2|30094.5|30006|815
1632225900000|2021-09-21 12:05:00|30178.6|30128.6|30180.2|30160.2|30218.8|30168.8|30177.1|30127.2|761
1632226200000|2021-09-21 12:10:00|30180.3|30160.3|30226.5|30206.5|30237.3|30209.2|30178.6|30143.6|747
1632226500000|2021-09-21 12:15:00|30226.1|30206.1|30232|30212|30258.4|30219.8|30220.6|30183.8|893
1632226800000|2021-09-21 12:20:00|30246.8|30196.8|30250.8|30200.8|30261.1|30223.6|30220.7|30186.3|837
1632227100000|2021-09-21 12:25:00|30236.6|30216.6|30246.1|30196.1|30260.8|30218.6|30225.3|30188.9|682
1632227400000|2021-09-21 12:30:00|30246.5|30196.5|30216.9|30196.9|30248.8|30216.5|30216.5|30181.2|769
1632227700000|2021-09-21 12:35:00|30216.4|30196.4|30220.2|30200.2|30230.9|30201|30196.4|30167.7|665
1632228000000|2021-09-21 12:40:00|30220.4|30200.4|30226.9|30206.9|30247.6|30210.6|30217|30188|672
1632228300000|2021-09-21 12:45:00|30227.9|30207.9|30243.6|30223.6|30259.2|30226.1|30218.9|30198.9|683
1632228600000|2021-09-21 12:50:00|30243.8|30223.8|30257.3|30237.3|30276.1|30242.2|30240.4|30220.1|729
1632228900000|2021-09-21 12:55:00|30257.2|30237.2|30243|30193|30274|30240.4|30219.6|30182|730
1632229200000|2021-09-21 13:00:00|30242.9|30192.9|30159.8|30109.8|30243.7|30193.7|30151.1|30101.1|854
1632229500000|2021-09-21 13:05:00|30159.7|30109.7|30180.6|30130.6|30181.1|30142.5|30136.6|30094.1|853
1632229800000|2021-09-21 13:10:00|30180.8|30130.8|30130.8|30080.8|30181.7|30131.7|30123.1|30073.1|865
1632230100000|2021-09-21 13:15:00|30130.7|30080.7|30112.4|30092.4|30143.2|30105.8|30109.9|30075.6|811
1632230400000|2021-09-21 13:20:00|30112.9|30092.9|30101.8|30081.8|30136|30102.1|30093.9|30073.3|789
1632230700000|2021-09-21 13:25:00|30102|30082|30133.4|30113.4|30147.1|30113.9|30100.1|30066.3|818
1632231000000|2021-09-21 13:30:00|30133.7|30113.7|30138.2|30118.2|30150.1|30126.8|30126.9|30080.6|864
1632231300000|2021-09-21 13:35:00|30138|30118|30127.8|30077.8|30154|30122.2|30121.5|30071.5|831
1632231600000|2021-09-21 13:40:00|30128.3|30078.3|30138.7|30118.7|30155.3|30119.4|30120.9|30076|793
1632231900000|2021-09-21 13:45:00|30138.8|30118.8|30116.3|30096.3|30150|30119.1|30112.9|30074.7|824
1632232200000|2021-09-21 13:50:00|30116.7|30096.7|30124.1|30104.1|30139|30105.5|30116.1|30083.4|628
1632232500000|2021-09-21 13:55:00|30124.2|30104.2|30129.4|30109.4|30131.3|30111.3|30121.6|30101.6|690
1632232800000|2021-09-21 14:00:00|30129.8|30109.8|30128.3|30108.3|30142.8|30113.9|30112.8|30078.1|745
1632233100000|2021-09-21 14:05:00|30127.4|30107.4|30155|30135|30179.8|30145.5|30127.3|30107.3|775
1632233400000|2021-09-21 14:10:00|30154.6|30134.6|30124.6|30104.6|30164.6|30137.4|30124.3|30089.9|787
1632233700000|2021-09-21 14:15:00|30124.5|30104.5|30134.4|30114.4|30152.2|30117.7|30122.3|30091.3|778
1632234000000|2021-09-21 14:20:00|30134.7|30114.7|30102.2|30082.2|30138.1|30118.1|30098.6|30078.6|726
1632234300000|2021-09-21 14:25:00|30102|30082|30081.2|30061.2|30102|30082|30077.6|30042.7|765
1632234600000|2021-09-21 14:30:00|30081.1|30061.1|30090.5|30070.5|30092.4|30070.6|30063.4|30028.5|722
1632234900000|2021-09-21 14:35:00|30090.4|30070.4|30082.9|30062.9|30119.7|30086.7|30081.3|30047.9|743
1632235200000|2021-09-21 14:40:00|30082.3|30062.3|30069.8|30049.8|30082.3|30062.3|30067.2|30047.2|680
1632235500000|2021-09-21 14:45:00|30069.5|30049.5|30061.2|30041.2|30072|30052|30059.2|30039.2|802
1632235800000|2021-09-21 14:50:00|30059.9|30039.9|30069.7|30049.7|30072.6|30052.6|30051.3|30031.3|710
1632236100000|2021-09-21 14:55:00|30069.8|30049.8|30082.6|30062.6|30091.3|30065.8|30062|30040.3|808
1632236400000|2021-09-21 15:00:00|30083.3|30063.3|30088.3|30068.3|30091.8|30071.8|30078.3|30058.3|735
1632236700000|2021-09-21 15:05:00|30087.8|30067.8|30069.5|30049.5|30092.7|30072.7|30067.4|30047.4|665
1632237000000|2021-09-21 15:10:00|30069.3|30049.3|30079.1|30059.1|30092.2|30060.9|30067.9|30040|541
1632237300000|2021-09-21 15:15:00|30078.8|30058.8|30096.4|30076.4|30113.6|30078.5|30077|30051.3|558
1632237600000|2021-09-21 15:20:00|30096.9|30076.9|30126.9|30076.9|30132.8|30094.8|30094.2|30062.2|737
1632237900000|2021-09-21 15:25:00|30126.1|30076.1|30123.6|30103.6|30145.5|30106.4|30108.5|30072.4|702
1632238200000|2021-09-21 15:30:00|30138|30088|30118.6|30068.6|30141.8|30105.6|30101.2|30064.4|816
1632238500000|2021-09-21 15:35:00|30118.1|30068.1|30089.9|30069.9|30119.8|30083|30089.9|30055.9|696
1632238800000|2021-09-21 15:40:00|30090.4|30070.4|30071.3|30051.3|30098.7|30073.7|30067.4|30041.8|595
1632239100000|2021-09-21 15:45:00|30071.4|30051.4|30081.1|30031.1|30086.1|30051.6|30058.2|30022.5|567
1632239400000|2021-09-21 15:50:00|30081.2|30031.2|30063.4|30043.4|30081.2|30044.8|30058.7|30024.3|555
1632239700000|2021-09-21 15:55:00|30063.9|30043.9|30058.6|30038.6|30075.9|30043.9|30055.7|30020.5|580
1632240000000|2021-09-21 16:00:00|30058.2|30038.2|30058.7|30038.7|30079.5|30045.8|30056.6|30018.8|648
1632240300000|2021-09-21 16:05:00|30059|30039|30074.1|30024.1|30077.9|30042.5|30057.1|30021.4|539
1632240600000|2021-09-21 16:10:00|30074.4|30024.4|30073.8|30023.8|30080.5|30047.5|30055.8|30020.6|580
1632240900000|2021-09-21 16:15:00|30073.9|30023.9|30071.2|30021.2|30080.2|30042.6|30058.9|30017.4|604
1632241200000|2021-09-21 16:20:00|30071|30021|30069.9|30019.9|30075.5|30040.9|30049.6|30009|480
1632241500000|2021-09-21 16:25:00|30069.6|30019.6|30056.3|30036.3|30072.3|30038.2|30050.2|30012.4|562
1632241800000|2021-09-21 16:30:00|30070.9|30020.9|30056.2|30036.2|30076.3|30042.5|30054.6|30017.4|461
1632242100000|2021-09-21 16:35:00|30056|30036|30066.6|30016.6|30074.2|30038.7|30047.8|30010.7|600
1632242400000|2021-09-21 16:40:00|30066.7|30016.7|30066.6|30046.6|30081.1|30047.8|30053.3|30014.7|543
1632242700000|2021-09-21 16:45:00|30066.4|30046.4|30073.1|30023.1|30081.1|30048.5|30054.7|30019.3|556
1632243000000|2021-09-21 16:50:00|30071.8|30021.8|30073.7|30023.7|30077.7|30041.4|30057.2|30018.6|532
1632243300000|2021-09-21 16:55:00|30073.2|30023.2|30071.5|30021.5|30074.5|30036.3|30049.5|30012.2|604
1632243600000|2021-09-21 17:00:00|30074.6|30024.6|30078.2|30028.2|30081.9|30043|30054.6|30018.6|730
1632243900000|2021-09-21 17:05:00|30078.1|30028.1|30066.9|30046.9|30084.9|30049.7|30058.7|30023.3|733
1632244200000|2021-09-21 17:10:00|30066.3|30046.3|30067.9|30047.9|30086.3|30051.9|30064.8|30030.2|547
1632244500000|2021-09-21 17:15:00|30068.1|30048.1|30080.7|30030.7|30089|30052.3|30064.8|30029.3|589
1632244800000|2021-09-21 17:20:00|30080.9|30030.9|30085.5|30035.5|30086.8|30049.9|30060.8|30026.5|543
1632245100000|2021-09-21 17:25:00|30083.6|30033.6|30087.4|30037.4|30089.8|30053.1|30068.7|30032.2|773
1632245400000|2021-09-21 17:30:00|30087|30037|30089.3|30039.3|30093.5|30055.7|30074.2|30033.2|735
1632245700000|2021-09-21 17:35:00|30089|30039|30090.1|30040.1|30096.8|30059.9|30074.7|30037.8|764
1632246000000|2021-09-21 17:40:00|30089.7|30039.7|30092.1|30042.1|30093.8|30056.8|30076.8|30038.4|630
1632246300000|2021-09-21 17:45:00|30092.6|30042.6|30097.1|30047.1|30098.7|30062.4|30078|30040.4|705
1632246600000|2021-09-21 17:50:00|30082.6|30062.6|30101.1|30051.1|30103|30062.8|30082.6|30046|819
1632246900000|2021-09-21 17:55:00|30101.3|30051.3|30086.3|30036.3|30105.2|30055.2|30084.6|30034.6|773
1632247200000|2021-09-21 18:00:00|30086.4|30036.4|30081|30031|30091.8|30041.8|30068.3|30018.3|861
1632247500000|2021-09-21 18:05:00|30080.3|30030.3|30085.8|30035.8|30089.8|30039.8|30080.3|30030.3|856
1632247800000|2021-09-21 18:10:00|30085.3|30035.3|30084.5|30034.5|30088.5|30038.5|30078.4|30028.4|897
1632248100000|2021-09-21 18:15:00|30083.9|30033.9|30090.2|30040.2|30095.6|30057.1|30066.7|30031.3|731
1632248400000|2021-09-21 18:20:00|30090.1|30040.1|30085.6|30035.6|30092.4|30042.4|30075.3|30025.3|665
1632248700000|2021-09-21 18:25:00|30085.5|30035.5|30097.5|30047.5|30099.5|30062.2|30078.5|30033.5|615
1632249000000|2021-09-21 18:30:00|30097.2|30047.2|30072.7|30052.7|30097.5|30053.2|30071.5|30025.7|515
1632249300000|2021-09-21 18:35:00|30072.2|30052.2|30077.7|30057.7|30093.7|30058.1|30072.2|30025.6|479
1632249600000|2021-09-21 18:40:00|30077.6|30057.6|30094.9|30044.9|30096.2|30061.4|30077.5|30035.4|490
1632249900000|2021-09-21 18:45:00|30094.8|30044.8|30085.3|30035.3|30098.5|30062.9|30075.7|30033.1|513
1632250200000|2021-09-21 18:50:00|30085.4|30035.4|30097.1|30047.1|30097.4|30061.5|30076.2|30030.9|460
1632250500000|2021-09-21 18:55:00|30097.2|30047.2|30092.2|30042.2|30098.6|30063.1|30080.5|30034|614
1632250800000|2021-09-21 19:00:00|30092.3|30042.3|30091.8|30041.8|30095.8|30057.3|30074.9|30038.2|436
1632251100000|2021-09-21 19:05:00|30092.4|30042.4|30090.4|30040.4|30092.7|30056.9|30074.4|30038.8|368
1632251400000|2021-09-21 19:10:00|30089.9|30039.9|30091.3|30041.3|30095|30058.6|30075|30038.2|386
1632251700000|2021-09-21 19:15:00|30091.1|30041.1|30084.6|30034.6|30092.1|30057|30072.3|30032.7|451
1632252000000|2021-09-21 19:20:00|30084.5|30034.5|30079.7|30029.7|30089.6|30053|30062.5|30019.9|470
1632252300000|2021-09-21 19:25:00|30079.4|30029.4|30074.9|30024.9|30079.4|30044.4|30059.3|30020.9|488
1632252600000|2021-09-21 19:30:00|30075.9|30025.9|30072.1|30022.1|30079|30029|30068.1|30018.1|641
1632252900000|2021-09-21 19:35:00|30072.4|30022.4|30076.9|30026.9|30078.6|30041|30060.2|30020.1|564
1632253200000|2021-09-21 19:40:00|30078.3|30028.3|30063.6|30013.6|30080|30030|30063|30013|723
1632253500000|2021-09-21 19:45:00|30064|30014|30056.8|30036.8|30074|30037.7|30056.8|30013.8|624
1632253800000|2021-09-21 19:50:00|30070.7|30020.7|30072|30022|30075.7|30037.6|30057.2|30016.5|676
1632254100000|2021-09-21 19:55:00|30071.9|30021.9|30091.3|30041.3|30092.6|30042.6|30066.9|30016.9|680
1632254400000|2021-09-21 20:00:00|30092.2|30042.2|30094.9|30044.9|30097.1|30047.1|30086.7|30036.7|573
1632254700000|2021-09-21 20:05:00|30095.2|30045.2|30098.9|30048.9|30103|30053|30094|30044|318
1632255000000|2021-09-21 20:10:00|30099.2|30049.2|30100.1|30050.1|30101.9|30051.9|30096.5|30046.5|245
1632255300000|2021-09-21 20:15:00|30100|30050|30100.7|30050.7|30103.4|30053.4|30097.8|30047.8|221
1632255600000|2021-09-21 20:20:00|30100.6|30050.6|30100.1|30050.1|30102.8|30052.8|30099.3|30049.3|203
1632255900000|2021-09-21 20:25:00|30102.5|30052.5|30099|30049|30106.7|30056.7|30098.3|30048.3|349
1632256200000|2021-09-21 20:30:00|30100.5|30050.5|30094.4|30044.4|30104.8|30054.8|30093.6|30043.6|295
1632256500000|2021-09-21 20:35:00|30094.3|30044.3|30098.9|30048.9|30103|30053|30091.5|30041.5|318
1632256800000|2021-09-21 20:40:00|30099.1|30049.1|30096.6|30046.6|30100.2|30050.2|30086.5|30036.5|336
1632257100000|2021-09-21 20:45:00|30096.7|30046.7|30094.4|30044.4|30108.9|30058.9|30089.6|30039.6|295
1632257400000|2021-09-21 20:50:00|30093.1|30043.1|30099.5|30049.5|30107.3|30057.3|30093|30043|449
1632257700000|2021-09-21 20:55:00|30099.4|30049.4|30099.7|30036.8|30109.4|30056.5|30091|30035.4|457
1632258000000|2021-09-21 21:00:00|30095|30045|30121.5|30023.2|30130.3|30045|30095|30016|46
1632258300000|2021-09-21 21:05:00|30116.4|30009.4|30118.1|30011.1|30137.1|30030.1|30111|30004|71
1632258600000|2021-09-21 21:10:00|30115.9|30008.9|30117.8|30010.8|30128.7|30030.3|30097|30004.2|133
1632258900000|2021-09-21 21:15:00|30098|30024|30107.1|30021.7|30128.7|30044.3|30097|30005.2|151
1632259200000|2021-09-21 21:20:00|30110.1|30018.2|30123.1|30016.1|30125.6|30036.8|30100.4|30004.5|162
1632259500000|2021-09-21 21:25:00|30117.7|30015.3|30114.7|30015|30122.9|30042.3|30098.3|30007.2|134
1632259800000|2021-09-21 21:30:00|30113.5|30015.4|30116.9|30009.9|30121.2|30042.3|30091.9|30006.6|173
1632260100000|2021-09-21 21:35:00|30117.1|30010.1|30115.3|30019.5|30132.6|30044.1|30108.2|30010.1|155
1632260400000|2021-09-21 21:40:00|30115.5|30019.4|30117.4|30010.4|30132.9|30040.2|30108.4|30001.4|192
1632260700000|2021-09-21 21:45:00|30123.1|30016.1|30113|30006|30139.4|30037.6|30108.3|30001.3|192
1632261000000|2021-09-21 21:50:00|30110.9|30003.9|30124.8|30017.8|30132|30036.7|30106.5|29999.5|148
1632261300000|2021-09-21 21:55:00|30123.7|30016.7|30109.6|30010.4|30129.3|30040.6|30107.6|30001.4|178
1632261600000|2021-09-21 22:00:00|30107.8|30016.9|30107.3|30017|30122.9|30040.8|30092.2|29998.9|385
1632261900000|2021-09-21 22:05:00|30105.3|30018.9|30101.1|30036.9|30119|30041.9|30091.4|30011.8|246
1632262200000|2021-09-21 22:10:00|30094.8|30037|30104.1|30037.2|30112.6|30048.4|30094.8|30029.8|216
1632262500000|2021-09-21 22:15:00|30104.4|30037.3|30104.7|30041.7|30110.8|30049.8|30095.7|30032|219
1632262800000|2021-09-21 22:20:00|30105.3|30042.2|30104.3|30041.8|30111.5|30051.3|30097.5|30035.4|220
1632263100000|2021-09-21 22:25:00|30109.8|30040.2|30107.7|30045.8|30115.2|30052.3|30099.5|30036|199
1632263400000|2021-09-21 22:30:00|30108.5|30045.9|30105.7|30049.1|30114.4|30052.6|30099.9|30040.1|236
1632263700000|2021-09-21 22:35:00|30104|30049.9|30110.9|30048.2|30115|30057|30099.9|30038.4|188
1632264000000|2021-09-21 22:40:00|30108.5|30048.8|30107.6|30043.3|30115|30057|30102.3|30038.3|136
1632264300000|2021-09-21 22:45:00|30105.9|30044|30104.2|30046.6|30114.4|30054.5|30100.3|30038.3|149
1632264600000|2021-09-21 22:50:00|30106.5|30046.7|30110.7|30047.2|30115.6|30057|30101|30038|166
1632264900000|2021-09-21 22:55:00|30103.9|30045.7|30112.4|30043.2|30116.6|30057|30099.5|30040.1|180
1632265200000|2021-09-21 23:00:00|30106.7|30050.5|30111.7|30051.5|30115.4|30059|30102|30046.9|302
1632265500000|2021-09-21 23:05:00|30111|30050.7|30109.5|30053.7|30113.9|30058.1|30102.3|30046.5|232
1632265800000|2021-09-21 23:10:00|30104.8|30052.4|30111.7|30049.1|30115.2|30054.7|30100.3|30045|185
1632266100000|2021-09-21 23:15:00|30102.7|30048.8|30103.7|30044.4|30106.5|30054.7|30100.9|30044.3|135
1632266400000|2021-09-21 23:20:00|30105.7|30048.7|30106|30052.2|30107.6|30056.9|30101|30044.6|153
1632266700000|2021-09-21 23:25:00|30106.5|30054.5|30106.1|30054.8|30107|30056.9|30103.3|30045.5|222
1632267000000|2021-09-21 23:30:00|30106|30053.9|30104.4|30052.2|30106.9|30056.9|30102.7|30045.4|208
1632267300000|2021-09-21 23:35:00|30104.2|30053.1|30104.7|30054.5|30107.8|30057.7|30102.3|30049.4|205
1632267600000|2021-09-21 23:40:00|30105.2|30055|30105.5|30054.2|30108.7|30058.2|30101.6|30050.2|216
1632267900000|2021-09-21 23:45:00|30105.9|30054.8|30105.4|30054.1|30107.7|30057.2|30102.7|30046.9|234
1632268200000|2021-09-21 23:50:00|30105.1|30055.1|30107.1|30056.5|30108.1|30058.1|30103.9|30051.7|227
1632268500000|2021-09-21 23:55:00|30108.6|30058.6|30105.3|30055.3|30110.3|30059.5|30102.9|30049.3|291
1632268800000|2021-09-22 00:00:00|30105.2|30054.9|30103.3|30053.3|30108.5|30057.8|30097.8|30047.8|443
1632269100000|2021-09-22 00:05:00|30102.8|30052.8|30104.2|30054.2|30107.7|30057.7|30098.3|30048.3|438
1632269400000|2021-09-22 00:10:00|30103.8|30053.8|30105.3|30055.3|30108.5|30058.5|30100.8|30050.8|322
1632269700000|2021-09-22 00:15:00|30103.5|30053.5|30104.7|30054.7|30109.1|30059.1|30102.1|30052.1|295
1632270000000|2021-09-22 00:20:00|30104.8|30054.8|30106.8|30056.8|30109.2|30059.2|30101.9|30049.5|233
1632270300000|2021-09-22 00:25:00|30107.1|30057.1|30108.4|30058.4|30109.3|30059.3|30102.8|30052|262
1632270600000|2021-09-22 00:30:00|30108.6|30058.6|30107.2|30057.2|30110.8|30060.8|30102.2|30050.2|287
1632270900000|2021-09-22 00:35:00|30106.9|30056.9|30108.7|30058.7|30113.7|30063.7|30103.6|30053.6|291
1632271200000|2021-09-22 00:40:00|30108.9|30058.9|30115.3|30065.3|30120.1|30070.1|30108|30058|339
1632271500000|2021-09-22 00:45:00|30115.6|30065.6|30117.3|30067.3|30119.9|30069.9|30112.1|30062.1|384
1632271800000|2021-09-22 00:50:00|30118.4|30068.4|30118.7|30068.7|30122.7|30072.7|30112.8|30062.8|392
1632272100000|2021-09-22 00:55:00|30117.9|30067.9|30113.3|30063.3|30121|30071|30112.2|30062.2|379
1632272400000|2021-09-22 01:00:00|30113.6|30063.6|30122.6|30072.6|30126.6|30076.6|30111.9|30061|542
1632272700000|2021-09-22 01:05:00|30123.1|30073.1|30103.5|30053.5|30128.5|30078.5|30100.4|30050.4|710
1632273000000|2021-09-22 01:10:00|30104.6|30054|30106.7|30056.7|30115.8|30065.8|30095.9|30045.9|748
1632273300000|2021-09-22 01:15:00|30106.1|30056.1|30098.7|30048.7|30106.1|30056.1|30090.3|30040.3|627
1632273600000|2021-09-22 01:20:00|30098.3|30048.3|30104.4|30054.4|30109.9|30059.9|30095.9|30045.9|548
1632273900000|2021-09-22 01:25:00|30103.8|30053.8|30088.4|30038.4|30109.1|30059.1|30084.6|30034.6|513
1632274200000|2021-09-22 01:30:00|30088.6|30038.6|30091.9|30041.9|30102.4|30052.4|30081.7|30031.7|527
1632274500000|2021-09-22 01:35:00|30092|30042|30093.1|30043.1|30099|30049|30087.9|30037.9|456
1632274800000|2021-09-22 01:40:00|30093|30043|30090.9|30040.9|30100.1|30050.1|30085.6|30035.6|366
1632275100000|2021-09-22 01:45:00|30091.5|30041.5|30087.9|30037.9|30101|30051|30086.9|30036.9|375
1632275400000|2021-09-22 01:50:00|30088.3|30038.3|30095.5|30045.5|30101.1|30051.1|30085.1|30035.1|370
1632275700000|2021-09-22 01:55:00|30095.3|30045.3|30088.8|30038.8|30102.7|30052.7|30085.6|30035.6|394
1632276000000|2021-09-22 02:00:00|30088.7|30038.7|30096.7|30046.7|30099.8|30049.8|30087.2|30037.2|373
1632276300000|2021-09-22 02:05:00|30096.9|30046.9|30097.7|30047.7|30102.2|30052.2|30091|30041|342
1632276600000|2021-09-22 02:10:00|30099.2|30049.2|30096|30046|30100.3|30050.3|30090.5|30040.5|316
1632276900000|2021-09-22 02:15:00|30092|30042|30094.6|30044.6|30099.1|30049.1|30090.9|30040.9|283
1632277200000|2021-09-22 02:20:00|30094.2|30044.2|30093.4|30043.4|30100.6|30050.6|30091.1|30041.1|313
1632277500000|2021-09-22 02:25:00|30094.6|30044.6|30100.1|30050.1|30104.3|30054.3|30091.4|30041.4|282
1632277800000|2021-09-22 02:30:00|30096.9|30046.9|30101.8|30051.8|30109.8|30059.8|30094.9|30044.9|300
1632278100000|2021-09-22 02:35:00|30101.5|30051.5|30101.3|30051.3|30107.2|30057.2|30095.2|30045.2|308
1632278400000|2021-09-22 02:40:00|30101.5|30051.5|30101.6|30051.6|30104|30054|30096.6|30046.6|278
1632278700000|2021-09-22 02:45:00|30101.2|30051.2|30104.2|30054.2|30110.9|30060.9|30096.1|30046.1|357
1632279000000|2021-09-22 02:50:00|30105.3|30055.3|30098.3|30048.3|30105.9|30055.9|30093.1|30043.1|349
1632279300000|2021-09-22 02:55:00|30102.5|30052.5|30097.9|30047.9|30110.8|30060.8|30095.9|30045.9|367
1632279600000|2021-09-22 03:00:00|30097.4|30047.4|30103.7|30053.7|30113.6|30063.6|30096.9|30046.9|267
1632279900000|2021-09-22 03:05:00|30104.5|30054.5|30101.5|30051.5|30112.1|30062.1|30097.8|30047.8|273
1632280200000|2021-09-22 03:10:00|30101.6|30051.6|30101.4|30051.4|30109.2|30059.2|30096.9|30046.9|253
1632280500000|2021-09-22 03:15:00|30102|30052|30108.4|30058.4|30112.8|30062.8|30097.9|30047.9|325
1632280800000|2021-09-22 03:20:00|30108.8|30058.8|30105.4|30055.4|30115.4|30065.4|30099.7|30049.7|346
1632281100000|2021-09-22 03:25:00|30105.5|30055.5|30102.6|30052.6|30113.5|30063.5|30098|30048|236
1632281400000|2021-09-22 03:30:00|30105.5|30055.5|30108.2|30058.2|30114.8|30064.8|30100|30050|286
1632281700000|2021-09-22 03:35:00|30107.8|30057.8|30117.5|30067.5|30119.3|30069.3|30100.9|30050.9|277
1632282000000|2021-09-22 03:40:00|30117.4|30067.4|30118.5|30068.5|30123.3|30073.3|30111.8|30061.8|264
1632282300000|2021-09-22 03:45:00|30118.8|30068.8|30117.6|30067.6|30122.9|30072.9|30110.9|30060.9|284
1632282600000|2021-09-22 03:50:00|30117.2|30067.2|30117.7|30067.7|30119.8|30069.8|30109.6|30059.6|199
1632282900000|2021-09-22 03:55:00|30117.3|30067.3|30116.5|30066.5|30121.4|30071.4|30111.8|30061.8|318
1632283200000|2021-09-22 04:00:00|30116.8|30066.8|30116.3|30066.3|30121.3|30071.3|30111.3|30061.3|257
1632283500000|2021-09-22 04:05:00|30116.5|30066.5|30122.5|30072.5|30125.1|30075.1|30111.6|30061.6|229
1632283800000|2021-09-22 04:10:00|30122.6|30072.6|30125.5|30075.5|30127.2|30077.2|30117.3|30067.3|294
1632284100000|2021-09-22 04:15:00|30125.2|30075.2|30125.1|30075.1|30130|30080|30114.8|30064.8|241
1632284400000|2021-09-22 04:20:00|30124.3|30074.3|30123.2|30073.2|30130.1|30080.1|30115.5|30065.5|242
1632284700000|2021-09-22 04:25:00|30122.9|30072.9|30121.9|30071.9|30124.5|30074.5|30114.6|30064.6|226
1632285000000|2021-09-22 04:30:00|30122|30072|30120.6|30070.6|30125.4|30075.4|30113.2|30063.2|250
1632285300000|2021-09-22 04:35:00|30121|30071|30121.2|30071.2|30130|30080|30119.6|30069.6|242
1632285600000|2021-09-22 04:40:00|30121.3|30071.3|30116.6|30066.6|30123.2|30073.2|30115.1|30065.1|251
1632285900000|2021-09-22 04:45:00|30117.5|30067.5|30113.6|30063.6|30121.7|30071.7|30111|30061|292
1632286200000|2021-09-22 04:50:00|30114.3|30064.3|30112.9|30062.9|30119.8|30069.8|30108.5|30058.5|291
1632286500000|2021-09-22 04:55:00|30111.3|30061.3|30118.1|30068.1|30119.5|30069.5|30109.6|30059.6|282
1632286800000|2021-09-22 05:00:00|30118.6|30068.6|30112.8|30062.8|30119|30069|30110.1|30060.1|294
1632287100000|2021-09-22 05:05:00|30113|30063|30110.9|30060.9|30117|30067|30109.7|30059.7|284
1632287400000|2021-09-22 05:10:00|30110|30060|30112.1|30062.1|30114.5|30064.5|30107.8|30057.8|271
1632287700000|2021-09-22 05:15:00|30111.8|30061.8|30111.5|30061.5|30113.7|30063.7|30108.2|30058.2|317
1632288000000|2021-09-22 05:20:00|30111.3|30061.3|30104.9|30054.9|30112.9|30062.9|30103.3|30053.3|335
1632288300000|2021-09-22 05:25:00|30104.8|30054.8|30109.2|30059.2|30110.7|30060.7|30103.5|30053.5|254
1632288600000|2021-09-22 05:30:00|30109|30059|30110.4|30060.4|30111|30061|30105.2|30055.2|259
1632288900000|2021-09-22 05:35:00|30111|30061|30113|30063|30113.6|30063.6|30107.8|30057.8|269
1632289200000|2021-09-22 05:40:00|30113.2|30063.2|30110.1|30060.1|30113.8|30063.8|30103.6|30053.6|306
1632289500000|2021-09-22 05:45:00|30110|30060|30110.1|30060.1|30113|30063|30103.8|30053.8|302
1632289800000|2021-09-22 05:50:00|30110.3|30060.3|30103.4|30053.4|30110.3|30060.3|30098.1|30048.1|340
1632290100000|2021-09-22 05:55:00|30101.7|30051.7|30108.8|30058.8|30111.3|30061.3|30101.7|30051.7|421
1632290400000|2021-09-22 06:00:00|30108|30058|30125.7|30075.7|30125.7|30075.7|30108|30058|562
1632290700000|2021-09-22 06:05:00|30125.1|30075.1|30111.7|30061.7|30126.7|30076.7|30110|30060|433
1632291000000|2021-09-22 06:10:00|30112.2|30062.2|30107.7|30057.7|30115.4|30065.4|30105|30055|390
1632291300000|2021-09-22 06:15:00|30106.9|30056.9|30099.1|30049.1|30108.8|30058.8|30098.5|30048.5|427
1632291600000|2021-09-22 06:20:00|30099.2|30049.2|30098.1|30048.1|30102.2|30062.7|30079.7|30044|452
1632291900000|2021-09-22 06:25:00|30097.6|30047.6|30094.4|30044.4|30107.4|30057.9|30074.3|30042.1|542
1632292200000|2021-09-22 06:30:00|30094.8|30044.8|30090.1|30070.1|30104.5|30070.6|30083.7|30044.2|494
1632292500000|2021-09-22 06:35:00|30090.2|30070.2|30089.9|30069.9|30101.6|30070.6|30080.5|30047.4|410
1632292800000|2021-09-22 06:40:00|30089.8|30069.8|30111.5|30061.5|30115.2|30079.4|30089.8|30058|485
1632293100000|2021-09-22 06:45:00|30111.9|30061.9|30093.9|30073.9|30111.9|30077.6|30090.8|30057.3|479
1632293400000|2021-09-22 06:50:00|30093.8|30073.8|30091.7|30071.7|30105|30077.5|30088.5|30053.2|464
1632293700000|2021-09-22 06:55:00|30091.6|30071.6|30113.8|30063.8|30113.9|30079.3|30091.1|30059.2|693
1632294000000|2021-09-22 07:00:00|30112.4|30062.4|30090.1|30070.1|30117.5|30083.3|30089.5|30062.4|797
1632294300000|2021-09-22 07:05:00|30089.8|30069.8|30093.6|30043.6|30101.3|30070.9|30075.9|30039.1|690
1632294600000|2021-09-22 07:10:00|30093.8|30043.8|30099.1|30079.1|30128.9|30093|30081.5|30043.7|820
1632294900000|2021-09-22 07:15:00|30098.9|30078.9|30118.2|30068.2|30127.1|30092.1|30095.2|30045.8|750
1632295200000|2021-09-22 07:20:00|30118.3|30068.3|30103.8|30083.8|30121.5|30086.7|30100.8|30066.8|684
1632295500000|2021-09-22 07:25:00|30104.3|30084.3|30120.8|30100.8|30148.7|30112.3|30104.1|30071.4|799
1632295800000|2021-09-22 07:30:00|30120.6|30100.6|30105.2|30085.2|30123.5|30100.7|30103.2|30073.5|604
1632296100000|2021-09-22 07:35:00|30105.3|30085.3|30160.6|30110.6|30175|30138.9|30102.4|30069|714
1632296400000|2021-09-22 07:40:00|30161|30111|30172.8|30122.8|30174.8|30138.3|30139.5|30102.8|758
1632296700000|2021-09-22 07:45:00|30173|30123|30200.3|30180.3|30212.7|30180.6|30155.7|30119.5|686
1632297000000|2021-09-22 07:50:00|30200.2|30180.2|30187.2|30167.2|30220.3|30186.4|30183.6|30132|686
1632297300000|2021-09-22 07:55:00|30187.5|30167.5|30200.2|30180.2|30217|30182.5|30186|30151.7|597
1632297600000|2021-09-22 08:00:00|30216.4|30166.4|30226.9|30206.9|30244.4|30209.1|30200.3|30165.1|751
1632297900000|2021-09-22 08:05:00|30225.7|30205.7|30224.5|30204.5|30239.4|30212.4|30207.2|30176.5|643
1632298200000|2021-09-22 08:10:00|30224.4|30204.4|30220.3|30200.3|30240.4|30211.2|30217.7|30186|655
1632298500000|2021-09-22 08:15:00|30220.5|30200.5|30231.2|30181.2|30240.4|30205.9|30214.9|30180.2|464
1632298800000|2021-09-22 08:20:00|30230.9|30180.9|30219.4|30199.4|30236.5|30201.7|30211.2|30172.8|578
1632299100000|2021-09-22 08:25:00|30219.1|30199.1|30222|30202|30240.5|30209.4|30216.6|30181.3|596
1632299400000|2021-09-22 08:30:00|30224|30204|30236.4|30186.4|30238.8|30206.2|30214.9|30179.4|597
1632299700000|2021-09-22 08:35:00|30236.7|30186.7|30212.3|30192.3|30238|30207.7|30211.5|30174.8|587
1632300000000|2021-09-22 08:40:00|30212.4|30192.4|30211|30191|30228.5|30195.5|30209.7|30176.9|456
1632300300000|2021-09-22 08:45:00|30210.9|30190.9|30214.7|30164.7|30221.5|30195.6|30198.4|30161.8|606
1632300600000|2021-09-22 08:50:00|30214.5|30164.5|30192.5|30172.5|30215.6|30178.7|30189.4|30154.5|530
1632300900000|2021-09-22 08:55:00|30192.8|30172.8|30217.9|30167.9|30228.2|30193.9|30192|30157.8|628
1632301200000|2021-09-22 09:00:00|30217.6|30167.6|30206|30186|30232.4|30198.5|30204.9|30166.1|636
1632301500000|2021-09-22 09:05:00|30206.5|30186.5|30213.4|30163.4|30217.9|30186.9|30193.1|30159.2|538
1632301800000|2021-09-22 09:10:00|30213|30163|30198.4|30178.4|30216|30180.9|30193.5|30157.3|546
1632302100000|2021-09-22 09:15:00|30198|30178|30205.6|30185.6|30212.3|30186.5|30193.9|30159.7|480
1632302400000|2021-09-22 09:20:00|30205.7|30185.7|30234.3|30184.3|30237.1|30190.2|30204.2|30172.6|480
1632302700000|2021-09-22 09:25:00|30234.6|30184.6|30240.8|30220.8|30249.2|30223.5|30217.8|30182.8|554
1632303000000|2021-09-22 09:30:00|30240.5|30220.5|30239.5|30219.5|30243.6|30223.6|30231.9|30211.9|535
1632303300000|2021-09-22 09:35:00|30239.3|30219.3|30240.1|30220.1|30244.1|30224.1|30237.2|30217.2|439
1632303600000|2021-09-22 09:40:00|30239.9|30219.9|30246.6|30226.6|30248.6|30228.6|30236.8|30216.8|498
1632303900000|2021-09-22 09:45:00|30246.3|30226.3|30261.2|30241.2|30262.8|30242.8|30245.9|30225.9|481
1632304200000|2021-09-22 09:50:00|30262|30242|30262.8|30242.8|30264.9|30244.9|30256.4|30236.4|501
1632304500000|2021-09-22 09:55:00|30262.7|30242.7|30254.6|30234.6|30264.3|30242.7|30243.5|30207.4|536
1632304800000|2021-09-22 10:00:00|30254.7|30234.7|30253.9|30233.9|30254.8|30234.8|30249.1|30229.1|427
1632305100000|2021-09-22 10:05:00|30253.3|30233.3|30255.5|30235.5|30256.5|30236.5|30250.7|30230.7|399
1632305400000|2021-09-22 10:10:00|30255.6|30235.6|30256.5|30236.5|30261|30241|30252.5|30232.5|391
1632305700000|2021-09-22 10:15:00|30256.1|30236.1|30259.1|30239.1|30276.6|30242|30253.7|30226.6|532
1632306000000|2021-09-22 10:20:00|30259|30239|30265.2|30245.2|30282.9|30248.7|30258.1|30231.5|453
1632306300000|2021-09-22 10:25:00|30265.3|30245.3|30266|30246|30267.6|30247.6|30261.5|30241.5|407
1632306600000|2021-09-22 10:30:00|30265.9|30245.9|30264.4|30244.4|30273.9|30253.9|30263.5|30243.5|534
1632306900000|2021-09-22 10:35:00|30264.7|30244.7|30263.6|30243.6|30281.7|30248.3|30262.5|30230.8|429
1632307200000|2021-09-22 10:40:00|30264|30244|30269.3|30249.3|30271.4|30251.4|30261.7|30241.7|411
1632307500000|2021-09-22 10:45:00|30269.9|30249.9|30264.4|30244.4|30269.9|30249.9|30261.5|30241.5|451
1632307800000|2021-09-22 10:50:00|30265.3|30245.3|30268.5|30248.5|30295.4|30261.3|30263.2|30234.1|530
1632308100000|2021-09-22 10:55:00|30269.1|30249.1|30292.3|30242.3|30304.5|30268.1|30265.8|30236.9|594
1632308400000|2021-09-22 11:00:00|30292|30242|30330.7|30280.7|30331.3|30286.2|30279.5|30241.9|574
1632308700000|2021-09-22 11:05:00|30332.7|30282.7|30308|30258|30338.9|30302.2|30293.7|30258|550
1632309000000|2021-09-22 11:10:00|30307.2|30257.2|30271.5|30251.5|30309.2|30270|30269.2|30235.9|434
1632309300000|2021-09-22 11:15:00|30272.3|30252.3|30275.2|30255.2|30285.8|30265.8|30268.5|30248.5|454
1632309600000|2021-09-22 11:20:00|30276.3|30256.3|30297.6|30277.6|30313.8|30278.9|30271.2|30243.3|406
1632309900000|2021-09-22 11:25:00|30313.9|30263.9|30306.2|30286.2|30320|30290.4|30297.9|30263.9|467
1632310200000|2021-09-22 11:30:00|30305.9|30285.9|30301.2|30281.2|30340.2|30306.9|30299.2|30264.5|510
1632310500000|2021-09-22 11:35:00|30301.3|30281.3|30273.1|30253.1|30303.5|30283.5|30271.7|30237.9|509
1632310800000|2021-09-22 11:40:00|30273|30253|30287.2|30267.2|30301.4|30269|30271.8|30251.4|394
1632311100000|2021-09-22 11:45:00|30287.6|30267.6|30284.2|30264.2|30306.6|30271.8|30281.9|30252.5|425
1632311400000|2021-09-22 11:50:00|30284.8|30264.8|30290.7|30270.7|30291.3|30271.3|30282.8|30262.8|442
1632311700000|2021-09-22 11:55:00|30290.6|30270.6|30310.6|30290.6|30337|30302.4|30289.3|30269.3|712
1632312000000|2021-09-22 12:00:00|30310.7|30290.7|30334.1|30284.1|30347.1|30308.8|30301|30268.4|653
1632312300000|2021-09-22 12:05:00|30334|30284|30289.6|30269.6|30336.2|30299.7|30283.3|30246.9|699
1632312600000|2021-09-22 12:10:00|30290.6|30270.6|30303.5|30283.5|30333.2|30298.9|30289.8|30263.3|559
1632312900000|2021-09-22 12:15:00|30303.2|30283.2|30310.6|30290.6|30312|30292|30299.8|30279.8|472
1632313200000|2021-09-22 12:20:00|30310.3|30290.3|30302.7|30282.7|30316.8|30291.5|30297.7|30261.8|563
1632313500000|2021-09-22 12:25:00|30303|30283|30294|30274|30307.1|30283.4|30286.6|30249.1|628
1632313800000|2021-09-22 12:30:00|30293.9|30273.9|30302|30282|30303.4|30283.4|30293.9|30273.9|560
1632314100000|2021-09-22 12:35:00|30302.4|30282.4|30306|30286|30314.3|30288.7|30298.3|30262.9|558
1632314400000|2021-09-22 12:40:00|30305.9|30285.9|30305.8|30285.8|30325|30290.9|30301.1|30269.5|622
1632314700000|2021-09-22 12:45:00|30305.5|30285.5|30308.9|30288.9|30317.8|30297.8|30304.7|30284.7|614
1632315000000|2021-09-22 12:50:00|30310.5|30290.5|30313.4|30293.4|30316.2|30296.2|30302.5|30282.5|667
1632315300000|2021-09-22 12:55:00|30313.8|30293.8|30311.4|30291.4|30314|30294|30299.4|30279.4|576
1632315600000|2021-09-22 13:00:00|30311.1|30291.1|30317.9|30297.9|30324.8|30304.8|30308.4|30288.4|618
1632315900000|2021-09-22 13:05:00|30318.4|30298.4|30304.2|30284.2|30325.8|30305.8|30297.9|30277.9|597
1632316200000|2021-09-22 13:10:00|30304.4|30284.4|30308.3|30288.3|30313.6|30293.6|30303.9|30283.9|497
1632316500000|2021-09-22 13:15:00|30307.8|30287.8|30315.9|30295.9|30318.3|30298.3|30307.5|30287.5|517
1632316800000|2021-09-22 13:20:00|30316|30296|30319.5|30299.5|30324|30304|30313.2|30293.2|545
1632317100000|2021-09-22 13:25:00|30320.2|30300.2|30306.6|30286.6|30323.8|30301.7|30303.6|30269.8|501
1632317400000|2021-09-22 13:30:00|30306.4|30286.4|30304.5|30284.5|30320.4|30288|30298.9|30268.7|718
1632317700000|2021-09-22 13:35:00|30303.9|30283.9|30307.9|30287.9|30308.8|30288.8|30297.3|30277.3|612
1632318000000|2021-09-22 13:40:00|30308|30288|30299.6|30279.6|30308.6|30288.6|30296.8|30276.8|616
1632318300000|2021-09-22 13:45:00|30299.5|30279.5|30300.7|30280.7|30305.5|30285.5|30297.8|30277.8|563
1632318600000|2021-09-22 13:50:00|30300.9|30280.9|30291.8|30271.8|30305.8|30285.8|30285.5|30265.5|613
1632318900000|2021-09-22 13:55:00|30291.7|30271.7|30265.1|30245.1|30291.7|30271.7|30264|30231.7|724
1632319200000|2021-09-22 14:00:00|30264.5|30244.5|30262.2|30242.2|30277|30250|30257.6|30227|729
1632319500000|2021-09-22 14:05:00|30264.3|30244.3|30244.2|30224.2|30265.1|30245.1|30243.7|30223.7|661
1632319800000|2021-09-22 14:10:00|30243.9|30223.9|30230.5|30210.5|30246.3|30226.3|30227.7|30207.7|691
1632320100000|2021-09-22 14:15:00|30230.6|30210.6|30218.7|30198.7|30233.1|30213.1|30212.6|30192.6|752
1632320400000|2021-09-22 14:20:00|30218.5|30198.5|30242.8|30222.8|30251.2|30231.2|30218.4|30198.4|706
1632320700000|2021-09-22 14:25:00|30242.9|30222.9|30254|30234|30264.3|30235.8|30241.8|30214.3|604
1632321000000|2021-09-22 14:30:00|30253.6|30233.6|30253.7|30233.7|30255.7|30235.7|30247.2|30227.2|570
1632321300000|2021-09-22 14:35:00|30253.2|30233.2|30245.5|30225.5|30255|30235|30244.6|30224.6|518
1632321600000|2021-09-22 14:40:00|30245.8|30225.8|30256.5|30236.5|30269.9|30249.9|30243.1|30215|720
1632321900000|2021-09-22 14:45:00|30256.6|30236.6|30261.9|30241.9|30279.4|30259.4|30255.4|30235.4|715
1632322200000|2021-09-22 14:50:00|30261.8|30241.8|30286|30266|30286.6|30266.6|30256.3|30236.3|723
1632322500000|2021-09-22 14:55:00|30286.5|30266.5|30286.8|30266.8|30300|30278.4|30277.1|30250|829
1632322800000|2021-09-22 15:00:00|30287.2|30267.2|30293.5|30273.5|30308.9|30281.5|30285.1|30258.2|743
1632323100000|2021-09-22 15:05:00|30292.9|30272.9|30280.4|30260.4|30293.6|30273.6|30274.9|30254.9|629
1632323400000|2021-09-22 15:10:00|30280.3|30260.3|30283.9|30263.9|30285|30265|30272.2|30252.2|490
1632323700000|2021-09-22 15:15:00|30284|30264|30277.2|30257.2|30285.7|30265.7|30276.7|30256.7|471
1632324000000|2021-09-22 15:20:00|30277|30257|30279.5|30259.5|30281.1|30261.1|30271.9|30251.9|514
1632324300000|2021-09-22 15:25:00|30279.4|30259.4|30276.4|30256.4|30299|30262.1|30275.5|30249|474
1632324600000|2021-09-22 15:30:00|30276.6|30256.6|30293.8|30273.8|30308.4|30273.8|30276.6|30247.4|552
1632324900000|2021-09-22 15:35:00|30293.9|30273.9|30286.3|30266.3|30312.6|30281|30285.4|30258.8|571
1632325200000|2021-09-22 15:40:00|30286.5|30266.5|30267.4|30247.4|30289.5|30269.5|30265.7|30219.4|529
1632325500000|2021-09-22 15:45:00|30267.2|30247.2|30274.3|30254.3|30294.9|30256.1|30267.2|30232.4|625
1632325800000|2021-09-22 15:50:00|30274.1|30254.1|30289.8|30239.8|30296.3|30260|30268.4|30229.5|796
1632326100000|2021-09-22 15:55:00|30289.3|30239.3|30272|30252|30292.1|30254|30267.3|30232.1|579
1632326400000|2021-09-22 16:00:00|30272.1|30252.1|30285.1|30235.1|30294.7|30254.4|30267.2|30232.3|524
1632326700000|2021-09-22 16:05:00|30267.2|30247.2|30268|30248|30289.6|30251.7|30266.1|30229.9|469
1632327000000|2021-09-22 16:10:00|30268.1|30248.1|30294.1|30244.1|30297.4|30255.2|30268|30234.2|488
1632327300000|2021-09-22 16:15:00|30295|30245|30280.9|30260.9|30302.2|30263.5|30275.7|30241|440
1632327600000|2021-09-22 16:20:00|30280.4|30260.4|30281.6|30261.6|30302.4|30263|30276.8|30243.2|484
1632327900000|2021-09-22 16:25:00|30282|30262|30282|30262|30303.5|30265.5|30278|30244.2|450
1632328200000|2021-09-22 16:30:00|30281.9|30261.9|30304.6|30254.6|30305.5|30267.2|30277.6|30244.3|445
1632328500000|2021-09-22 16:35:00|30305.9|30255.9|30282|30262|30306.5|30265.4|30280.3|30246.2|423
1632328800000|2021-09-22 16:40:00|30282.3|30262.3|30299.8|30249.8|30302.9|30265.7|30279.5|30244.6|508
1632329100000|2021-09-22 16:45:00|30299.6|30249.6|30283.1|30263.1|30306.7|30267.8|30280|30246.9|527
1632329400000|2021-09-22 16:50:00|30283|30263|30292.7|30242.7|30299.2|30264|30270.9|30236.7|480
1632329700000|2021-09-22 16:55:00|30292.8|30242.8|30281.6|30261.6|30299.7|30264.9|30273.5|30237.8|426
1632330000000|2021-09-22 17:00:00|30281.8|30261.8|30282.8|30262.8|30305.6|30273|30281.4|30246.8|452
1632330300000|2021-09-22 17:05:00|30282.6|30262.6|30277.3|30257.3|30297.3|30265|30275.2|30241.5|448
1632330600000|2021-09-22 17:10:00|30277.4|30257.4|30292|30272|30306.4|30272.4|30276|30244.5|419
1632330900000|2021-09-22 17:15:00|30292.3|30272.3|30292.5|30272.5|30307.1|30273.6|30284.3|30252.3|416
1632331200000|2021-09-22 17:20:00|30292.2|30272.2|30292.9|30272.9|30297.9|30277.9|30292|30272|351
1632331500000|2021-09-22 17:25:00|30293|30273|30299.6|30279.6|30315.5|30280.9|30292.8|30263.1|341
1632331800000|2021-09-22 17:30:00|30299.5|30279.5|30337.6|30287.6|30338.4|30299.6|30298.3|30270.8|483
1632332100000|2021-09-22 17:35:00|30338|30288|30342.2|30292.2|30342.9|30305.1|30318.8|30285.7|393
1632332400000|2021-09-22 17:40:00|30342.1|30292.1|30326.2|30306.2|30344.6|30308.9|30323.4|30284.9|441
1632332700000|2021-09-22 17:45:00|30326.7|30306.7|30330.8|30310.8|30349.2|30314.1|30326.5|30291.2|428
1632333000000|2021-09-22 17:50:00|30330.5|30310.5|30332.1|30282.1|30345.6|30311.4|30328.8|30278.8|487
1632333300000|2021-09-22 17:55:00|30334.5|30284.5|30348.3|30253.6|30356.5|30298|30316|30250.9|548
1632333600000|2021-09-22 18:00:00|30383.2|30288.4|30284.6|30234.6|30409.5|30329|30276.8|30226.8|1124
1632333900000|2021-09-22 18:05:00|30283.6|30233.6|30268.3|30218.3|30288.1|30238.1|30232.8|30182.8|1138
1632334200000|2021-09-22 18:10:00|30267.9|30217.9|30235.9|30185.9|30283|30233|30230.2|30180.2|1053
1632334500000|2021-09-22 18:15:00|30236.4|30186.4|30272.1|30222.1|30276|30226|30227.1|30177.1|1089
1632334800000|2021-09-22 18:20:00|30271.4|30221.4|30261.9|30211.9|30279.7|30229.7|30257.9|30207.9|990
1632335100000|2021-09-22 18:25:00|30262.5|30212.5|30252.9|30202.9|30266.2|30216.2|30246.3|30196.3|863
1632335400000|2021-09-22 18:30:00|30251.7|30201.7|30228.4|30178.4|30265.4|30215.4|30221.2|30171.2|1035
1632335700000|2021-09-22 18:35:00|30229.5|30179.5|30314.3|30264.3|30319.6|30269.6|30213.4|30163.4|1116
1632336000000|2021-09-22 18:40:00|30316.5|30266.5|30345|30295|30348.4|30298.4|30303.1|30253.1|1128
1632336300000|2021-09-22 18:45:00|30345.4|30295.4|30411|30361|30416.8|30366.8|30334.7|30284.7|1141
1632336600000|2021-09-22 18:50:00|30415.4|30365.4|30397.5|30325.8|30430.8|30380.8|30381.2|30311.5|1113
1632336900000|2021-09-22 18:55:00|30396.9|30326.3|30412|30343.5|30421.5|30357|30390.1|30316.7|1156
1632337200000|2021-09-22 19:00:00|30412.9|30346|30429.9|30367.6|30438.4|30377.2|30405.9|30342.3|1130
1632337500000|2021-09-22 19:05:00|30429.6|30365.2|30401.6|30335.2|30431|30369.2|30389.2|30321.8|1097
1632337800000|2021-09-22 19:10:00|30400.9|30335.5|30415.6|30365.6|30429.1|30377.7|30400.2|30333|958
1632338100000|2021-09-22 19:15:00|30416.7|30366.7|30381.5|30331.5|30421.6|30371.6|30378.4|30328.4|915
1632338400000|2021-09-22 19:20:00|30381.1|30331.1|30383.8|30333.8|30394.6|30344.6|30346.4|30288.5|972
1632338700000|2021-09-22 19:25:00|30383.9|30333.9|30395|30345|30405|30355|30381.4|30331.4|799
1632339000000|2021-09-22 19:30:00|30395.3|30345.3|30406.7|30356.7|30411.5|30361.5|30366.4|30308.2|915
1632339300000|2021-09-22 19:35:00|30406.6|30356.6|30390.1|30335.4|30417.7|30367.7|30388.9|30333.1|820
1632339600000|2021-09-22 19:40:00|30389.4|30336|30406.3|30356.3|30412|30362|30386|30327.5|944
1632339900000|2021-09-22 19:45:00|30405.9|30355.9|30402.7|30352.7|30406.7|30356.7|30392.9|30342.9|692
1632340200000|2021-09-22 19:50:00|30400.2|30350.2|30389|30339|30409.2|30359.2|30386.9|30336.9|809
1632340500000|2021-09-22 19:55:00|30388.9|30338.9|30412.2|30362.2|30413.2|30363.2|30385.1|30335.1|737
1632340800000|2021-09-22 20:00:00|30413|30363|30407.1|30357.1|30418.3|30368.3|30406.1|30356.1|589
1632341100000|2021-09-22 20:05:00|30407.7|30357.7|30410.2|30360.2|30411.9|30361.9|30402.8|30352.8|388
1632341400000|2021-09-22 20:10:00|30409.9|30359.9|30416.8|30366.8|30422.1|30372.1|30408.5|30358.5|527
1632341700000|2021-09-22 20:15:00|30417.4|30367.4|30417.8|30367.8|30419.2|30369.2|30410.5|30360.5|455
1632342000000|2021-09-22 20:20:00|30417.5|30367.5|30416.3|30366.3|30420.7|30370.7|30413.9|30363.9|310
1632342300000|2021-09-22 20:25:00|30415.3|30365.3|30422.6|30372.6|30424.7|30374.7|30413.9|30363.9|348
1632342600000|2021-09-22 20:30:00|30422.1|30372.1|30416|30366|30425.5|30375.5|30413.3|30363.3|502
1632342900000|2021-09-22 20:35:00|30415.7|30365.7|30415.4|30365.4|30422.9|30372.9|30410.5|30360.5|464
1632343200000|2021-09-22 20:40:00|30415.3|30365.3|30408.2|30358.2|30419.5|30369.5|30402.8|30352.8|441
1632343500000|2021-09-22 20:45:00|30403.3|30353.3|30411.6|30361.6|30413.4|30362.1|30403.3|30331.9|435
1632343800000|2021-09-22 20:50:00|30411.3|30361.3|30419.9|30369.9|30421.5|30371.5|30404.8|30354.8|442
1632344100000|2021-09-22 20:55:00|30416.6|30366.6|30427.9|30371.4|30440.3|30373.3|30416.6|30344.5|418
1632344400000|2021-09-22 21:00:00|30439.6|30357.8|30448.4|30348.4|30452.1|30361.5|30435.6|30345|58
1632344700000|2021-09-22 21:05:00|30446.9|30339.9|30442.3|30345.6|30459.4|30356.2|30428.5|30321.5|102
1632345000000|2021-09-22 21:10:00|30439.6|30350.2|30426.9|30319.9|30443.4|30350.2|30426.1|30319.1|203
1632345300000|2021-09-22 21:15:00|30427.4|30320.4|30435.6|30328.6|30441.6|30347.9|30426.8|30319.8|147
1632345600000|2021-09-22 21:20:00|30436.2|30329.2|30428.3|30337.6|30447.1|30343|30419.4|30312.4|217
1632345900000|2021-09-22 21:25:00|30427.6|30343.8|30423.3|30316.3|30432.5|30349.2|30418.8|30311.8|126
1632346200000|2021-09-22 21:30:00|30425.1|30318.1|30425.9|30326.7|30434.3|30346.5|30418.2|30317.5|316
1632346500000|2021-09-22 21:35:00|30436.2|30329.2|30415.9|30333.5|30445.3|30341.1|30412.6|30313.6|206
1632346800000|2021-09-22 21:40:00|30416.5|30328.3|30412.2|30313.6|30437.8|30346.3|30411.4|30304.4|141
1632347100000|2021-09-22 21:45:00|30419.9|30332.6|30421.4|30337.4|30427|30344.8|30411.4|30320.8|183
1632347400000|2021-09-22 21:50:00|30416.1|30335.6|30421.9|30341|30434.9|30346.3|30410|30323.9|244
1632347700000|2021-09-22 21:55:00|30421.8|30334.1|30417.7|30338.3|30434.2|30345.2|30409.3|30314.2|205
1632348000000|2021-09-22 22:00:00|30418.6|30337.4|30404.4|30332.5|30432.2|30344.3|30398.9|30324.6|405
1632348300000|2021-09-22 22:05:00|30424.4|30321.9|30419.9|30341.8|30426.4|30345.8|30408.6|30321.9|336
1632348600000|2021-09-22 22:10:00|30423.6|30343.3|30407.2|30335.4|30433|30350|30402.2|30328.4|279
1632348900000|2021-09-22 22:15:00|30416.8|30340.2|30416|30341.6|30426.3|30351.5|30402.1|30324.9|262
1632349200000|2021-09-22 22:20:00|30416.7|30344.6|30415|30340.6|30427.2|30348.6|30406|30328.5|251
1632349500000|2021-09-22 22:25:00|30412.3|30345.2|30415.8|30337|30428.4|30349.4|30408.1|30327.6|275
1632349800000|2021-09-22 22:30:00|30417.2|30336.6|30409.3|30344.1|30424.1|30349.8|30408.6|30327|213
1632350100000|2021-09-22 22:35:00|30403.7|30342|30407.1|30332|30417.7|30348.8|30400.6|30325.3|222
1632350400000|2021-09-22 22:40:00|30407.6|30341.4|30408.7|30336.1|30417.6|30347.2|30400.6|30324.4|189
1632350700000|2021-09-22 22:45:00|30408.2|30339.8|30404|30336.2|30423.1|30347.1|30400.5|30325.6|223
1632351000000|2021-09-22 22:50:00|30407.9|30332.2|30406.3|30339.9|30413.5|30345.4|30402.3|30328.5|200
1632351300000|2021-09-22 22:55:00|30408.1|30333.4|30408.7|30339.2|30415.4|30345.2|30398.2|30332.1|228
1632351600000|2021-09-22 23:00:00|30410.5|30337.5|30409.8|30345.7|30416.8|30347.8|30401.7|30337|223
1632351900000|2021-09-22 23:05:00|30410|30341|30409.6|30340.5|30418.4|30348.8|30400.8|30334.9|205
1632352200000|2021-09-22 23:10:00|30407.8|30344.9|30409.4|30343.9|30420.3|30350|30403|30335.9|220
1632352500000|2021-09-22 23:15:00|30410.8|30343.4|30413|30345|30422.5|30348.3|30401.1|30337.1|207
1632352800000|2021-09-22 23:20:00|30412.7|30344.3|30416.7|30346.2|30421.1|30349.1|30408.8|30339.6|237
1632353100000|2021-09-22 23:25:00|30415.1|30345.8|30415.9|30346.8|30421.9|30348.5|30404.5|30339.9|244
1632353400000|2021-09-22 23:30:00|30414.9|30346.4|30413.4|30347.7|30420.9|30350.6|30409.3|30341.1|243
1632353700000|2021-09-22 23:35:00|30412.9|30347.2|30421.1|30350|30422.5|30352|30406.3|30341.8|221
1632354000000|2021-09-22 23:40:00|30420.8|30349.3|30424.4|30358.5|30427.9|30359.6|30415.3|30347|331
1632354300000|2021-09-22 23:45:00|30425.3|30359|30423.4|30358.5|30431.4|30363.9|30420.7|30351.5|286
1632354600000|2021-09-22 23:50:00|30426.6|30359.2|30426.5|30359.9|30435|30364|30417.3|30349|339
1632354900000|2021-09-22 23:55:00|30427.4|30360|30429.2|30360|30438.1|30366.6|30422.3|30351.8|410
1632355200000|2021-09-23 00:00:00|30432.4|30359.7|30427.4|30374.3|30435.7|30376|30418.3|30357.4|742
1632355500000|2021-09-23 00:05:00|30430|30374.9|30424.9|30374.9|30431.1|30380.8|30423.4|30373.4|404
1632355800000|2021-09-23 00:10:00|30424.6|30374.6|30430.3|30380.3|30431.6|30381.6|30424.5|30374.5|320
1632356100000|2021-09-23 00:15:00|30430.7|30380.7|30432.1|30382.1|30433.8|30383.8|30428.2|30378.2|375
1632356400000|2021-09-23 00:20:00|30431.7|30381.7|30436.1|30386.1|30438.7|30388.7|30431.1|30381.1|327
1632356700000|2021-09-23 00:25:00|30436.6|30386.6|30435.6|30385.6|30440.4|30388.7|30432.1|30382.1|282
1632357000000|2021-09-23 00:30:00|30434.9|30384.9|30438.6|30388.6|30445.1|30392.1|30434|30384|359
1632357300000|2021-09-23 00:35:00|30440.5|30390.5|30437.4|30387.4|30441.3|30391.3|30435.4|30385.4|311
1632357600000|2021-09-23 00:40:00|30437.6|30387.6|30428.1|30378.1|30439.9|30389.9|30426.1|30376.1|388
1632357900000|2021-09-23 00:45:00|30428.2|30378.2|30426.1|30376.1|30432.2|30381.3|30425.9|30375.9|344
1632358200000|2021-09-23 00:50:00|30427.8|30377.8|30426.8|30376.8|30435.7|30382.3|30425.3|30375.3|289
1632358500000|2021-09-23 00:55:00|30426.3|30376.3|30429.5|30379.5|30431.2|30381.2|30423.8|30373.8|286
1632358800000|2021-09-23 01:00:00|30429.1|30379.1|30427.7|30377.7|30433.8|30383.8|30424.4|30374.4|352
1632359100000|2021-09-23 01:05:00|30427.6|30377.6|30428.9|30378.9|30429.4|30379.4|30423.3|30373.3|303
1632359400000|2021-09-23 01:10:00|30429.6|30379.6|30431.4|30381.4|30433.7|30383.3|30426.1|30376.1|299
1632359700000|2021-09-23 01:15:00|30431.8|30381.8|30431.2|30381.2|30436.9|30386.9|30429.1|30379.1|330
1632360000000|2021-09-23 01:20:00|30431.8|30381.8|30429.4|30379.4|30434.3|30384.3|30427|30377|356
1632360300000|2021-09-23 01:25:00|30429.5|30379.5|30428.7|30378.7|30435.3|30385|30428|30378|277
1632360600000|2021-09-23 01:30:00|30428.4|30378.4|30426.5|30376.5|30431.9|30381.9|30424.3|30374.3|337
1632360900000|2021-09-23 01:35:00|30424.1|30374.1|30420.6|30370.6|30431.1|30380.5|30418.6|30368.6|322
1632361200000|2021-09-23 01:40:00|30420.8|30370.8|30417.4|30367.4|30426.8|30374.6|30417.4|30367.3|328
1632361500000|2021-09-23 01:45:00|30417.7|30367.7|30415.9|30365.9|30418.4|30368.4|30410.1|30360.1|378
1632361800000|2021-09-23 01:50:00|30414.8|30364.8|30413.4|30363.4|30416.4|30366.2|30409.7|30359.7|340
1632362100000|2021-09-23 01:55:00|30413.5|30363.5|30410|30360|30414.3|30364.3|30408.4|30358.4|357
1632362400000|2021-09-23 02:00:00|30409.8|30359.8|30418.5|30368.5|30420|30370|30409|30359|368
1632362700000|2021-09-23 02:05:00|30418.7|30368.7|30421.5|30371.5|30426.3|30373.9|30414.8|30364.8|381
1632363000000|2021-09-23 02:10:00|30420.9|30370.9|30423.1|30373.1|30426.1|30376.1|30419.3|30369.3|300
1632363300000|2021-09-23 02:15:00|30423|30373|30417.7|30367.7|30425.5|30375.5|30416.2|30366.2|421
1632363600000|2021-09-23 02:20:00|30417.5|30367.5|30416.9|30366.9|30419.5|30369.5|30412.9|30362.9|361
1632363900000|2021-09-23 02:25:00|30417|30367|30408.6|30358.6|30417.4|30367.4|30408.1|30358.1|397
1632364200000|2021-09-23 02:30:00|30408.4|30358.4|30408.9|30358.9|30414.1|30362.6|30403.4|30353.4|332
1632364500000|2021-09-23 02:35:00|30409|30359|30407.6|30357.6|30410.1|30359.6|30404.5|30354.5|338
1632364800000|2021-09-23 02:40:00|30408.3|30358.3|30402.5|30352.5|30410.1|30360.1|30401.1|30351.1|343
1632365100000|2021-09-23 02:45:00|30403.5|30353.5|30405.6|30355.6|30406.8|30356.8|30400.4|30350.4|311
1632365400000|2021-09-23 02:50:00|30405.3|30355.3|30404.6|30354.6|30408.9|30358.9|30401.7|30351.7|357
1632365700000|2021-09-23 02:55:00|30404.2|30354.2|30405.8|30355.8|30408.2|30358.2|30400|30350|521
1632366000000|2021-09-23 03:00:00|30405.3|30355.3|30398.6|30348.6|30408.9|30356|30395.1|30343.2|430
1632366300000|2021-09-23 03:05:00|30398.3|30348.3|30391.2|30341.2|30398.7|30348.7|30389.2|30339.2|381
1632366600000|2021-09-23 03:10:00|30391.6|30341.6|30389.2|30339.2|30395.7|30345.7|30385.7|30335.7|344
1632366900000|2021-09-23 03:15:00|30389.3|30339.3|30393.8|30343.8|30394.7|30344.4|30388.5|30338.5|326
1632367200000|2021-09-23 03:20:00|30393.4|30343.4|30384.9|30334.9|30395.2|30345.2|30383.3|30333.3|338
1632367500000|2021-09-23 03:25:00|30385|30335|30386.1|30336.1|30393.2|30339.1|30380.5|30330.5|277
1632367800000|2021-09-23 03:30:00|30385.1|30335.1|30387.7|30337.7|30388.5|30338.5|30381.8|30331.8|298
1632368100000|2021-09-23 03:35:00|30387.3|30337.3|30387|30337|30389.4|30339.4|30381.7|30331.7|264
1632368400000|2021-09-23 03:40:00|30386.1|30336.1|30380|30330|30390.9|30337.6|30374.6|30324.6|343
1632368700000|2021-09-23 03:45:00|30380.8|30330.8|30374.5|30324.5|30383.9|30331.8|30371.6|30321.6|413
1632369000000|2021-09-23 03:50:00|30378.1|30328.1|30372.4|30322.4|30378.1|30328.1|30370.5|30320.5|328
1632369300000|2021-09-23 03:55:00|30372.2|30322.2|30375.8|30325.8|30381.7|30331.7|30368.8|30318.8|342
1632369600000|2021-09-23 04:00:00|30375.7|30325.7|30375.8|30325.8|30381.1|30331.1|30374.4|30324.4|304
1632369900000|2021-09-23 04:05:00|30375.1|30325.1|30378.9|30328.9|30378.9|30328.9|30372.3|30322.3|308
1632370200000|2021-09-23 04:10:00|30378.7|30328.7|30380.1|30330.1|30385.5|30335.5|30376.9|30326.9|331
1632370500000|2021-09-23 04:15:00|30379.6|30329.6|30382.4|30332.4|30383.7|30333.7|30379|30329|301
1632370800000|2021-09-23 04:20:00|30383|30333|30384.2|30334.2|30385.9|30335.9|30379.4|30329.4|264
1632371100000|2021-09-23 04:25:00|30382.8|30332.8|30384|30334|30385.1|30335.1|30380|30330|228
1632371400000|2021-09-23 04:30:00|30383.6|30333.6|30387.8|30337.8|30389.5|30339.5|30381.4|30331.4|279
1632371700000|2021-09-23 04:35:00|30387.9|30337.9|30389.2|30339.2|30391.5|30341.5|30384.7|30334.7|278
1632372000000|2021-09-23 04:40:00|30388.6|30338.6|30386.7|30336.7|30390|30340|30382.2|30332.2|272
1632372300000|2021-09-23 04:45:00|30387.1|30337.1|30380.4|30330.4|30388.2|30338.2|30380.3|30330.3|352
1632372600000|2021-09-23 04:50:00|30380.5|30330.5|30379.8|30329.8|30385.3|30335.3|30374.9|30324.9|394
1632372900000|2021-09-23 04:55:00|30379.7|30329.7|30375.3|30325.3|30381.9|30331.9|30373.6|30323.6|394
1632373200000|2021-09-23 05:00:00|30375.6|30325.6|30375.5|30325.5|30377.9|30327.9|30373.6|30323.6|324
1632373500000|2021-09-23 05:05:00|30375.8|30325.8|30377.7|30327.7|30378.3|30328.3|30374.5|30324.5|268
1632373800000|2021-09-23 05:10:00|30377.6|30327.6|30380.7|30330.7|30381|30331|30374.6|30324.6|298
1632374100000|2021-09-23 05:15:00|30379.5|30329.5|30377.8|30327.8|30380.4|30330.4|30376.1|30326.1|249
1632374400000|2021-09-23 05:20:00|30377.4|30327.4|30381.5|30331.5|30384.5|30334.5|30376.8|30326.8|264
1632374700000|2021-09-23 05:25:00|30381.7|30331.7|30377.8|30327.8|30382.7|30332.7|30376.8|30326.8|257
1632375000000|2021-09-23 05:30:00|30377.4|30327.4|30377.3|30327.3|30379.2|30329.2|30372.9|30322.9|301
1632375300000|2021-09-23 05:35:00|30377.4|30327.4|30369.4|30319.4|30379.6|30329.6|30367.6|30317.6|374
1632375600000|2021-09-23 05:40:00|30369.3|30319.3|30370.3|30320.3|30371.2|30321.2|30364.6|30314.6|396
1632375900000|2021-09-23 05:45:00|30370.2|30320.2|30376.1|30326.1|30376.3|30326.3|30367.2|30317.2|357
1632376200000|2021-09-23 05:50:00|30375.8|30325.8|30371.3|30321.3|30376.2|30326.2|30369.9|30319.9|342
1632376500000|2021-09-23 05:55:00|30371.9|30321.9|30379.9|30329.9|30379.9|30329.9|30370.1|30320.1|345
1632376800000|2021-09-23 06:00:00|30378.8|30328.8|30381.6|30331.6|30388.5|30349.4|30367.2|30327.7|626
1632377100000|2021-09-23 06:05:00|30381.2|30331.2|30381.5|30331.5|30385.2|30346.9|30362|30324.8|717
1632377400000|2021-09-23 06:10:00|30381.4|30331.4|30375.4|30325.4|30382|30343.4|30362.9|30320.8|741
1632377700000|2021-09-23 06:15:00|30376.8|30326.8|30370.4|30320.4|30379.5|30329.5|30362.6|30312.6|767
1632378000000|2021-09-23 06:20:00|30370.5|30320.5|30363.5|30313.5|30372.4|30336.3|30351.9|30311.7|767
1632378300000|2021-09-23 06:25:00|30363.6|30313.6|30355.1|30305.1|30364.9|30325.7|30339.9|30304.7|568
1632378600000|2021-09-23 06:30:00|30354.9|30304.9|30346.5|30296.5|30362.1|30326|30328.3|30296.1|695
1632378900000|2021-09-23 06:35:00|30346.9|30296.9|30335.9|30285.9|30346.9|30314.2|30319.4|30284.2|576
1632379200000|2021-09-23 06:40:00|30336.3|30286.3|30323.7|30303.7|30341.9|30307.2|30319.6|30284.3|709
1632379500000|2021-09-23 06:45:00|30323.5|30303.5|30321.4|30301.4|30340.2|30307.7|30315.5|30286.2|649
1632379800000|2021-09-23 06:50:00|30321.6|30301.6|30314.8|30294.8|30334.5|30301.6|30312.3|30283.1|522
1632380100000|2021-09-23 06:55:00|30315.2|30295.2|30319|30299|30324.3|30304.3|30312.1|30292.1|632
1632380400000|2021-09-23 07:00:00|30319.4|30299.4|30305.5|30285.5|30328.4|30301.8|30301.7|30271.2|759
1632380700000|2021-09-23 07:05:00|30305.7|30285.7|30294.2|30274.2|30307.7|30287.7|30291.4|30271.4|679
1632381000000|2021-09-23 07:10:00|30293.8|30273.8|30323.8|30273.8|30325.2|30288.1|30290.4|30266.6|691
1632381300000|2021-09-23 07:15:00|30324.3|30274.3|30282.4|30262.4|30324.6|30274.6|30281|30241|871
1632381600000|2021-09-23 07:20:00|30282.1|30262.1|30288.6|30268.6|30310.2|30273.9|30281.1|30257.4|674
1632381900000|2021-09-23 07:25:00|30288.5|30268.5|30300.5|30250.5|30318.9|30276.5|30283|30249.7|625
1632382200000|2021-09-23 07:30:00|30313.4|30263.4|30317.2|30297.2|30340|30303.4|30308.6|30260.3|964
1632382500000|2021-09-23 07:35:00|30332.3|30282.3|30339.9|30319.9|30362.6|30332.4|30307.2|30272.8|843
1632382800000|2021-09-23 07:40:00|30339.8|30319.8|30341.3|30321.3|30363.4|30330.1|30333.6|30309.7|718
1632383100000|2021-09-23 07:45:00|30341.2|30321.2|30398.7|30348.7|30401.8|30364.9|30340.6|30308.3|780
1632383400000|2021-09-23 07:50:00|30398.2|30348.2|30418.2|30368.2|30423.9|30388|30378.5|30345.2|756
1632383700000|2021-09-23 07:55:00|30418.5|30368.5|30388.7|30338.7|30421.9|30385|30377.8|30338.2|769
1632384000000|2021-09-23 08:00:00|30392.5|30342.5|30387|30337|30399.7|30363.7|30344.9|30280.2|892
1632384300000|2021-09-23 08:05:00|30386.8|30336.8|30361.5|30341.5|30388.4|30352.9|30361.5|30331.9|641
1632384600000|2021-09-23 08:10:00|30361.3|30341.3|30340.1|30290.1|30376.6|30341.8|30316.3|30281.1|744
1632384900000|2021-09-23 08:15:00|30340.5|30290.5|30326.7|30306.7|30340.5|30307.9|30317.5|30286.1|718
1632385200000|2021-09-23 08:20:00|30326.4|30306.4|30318.7|30298.7|30347.6|30310|30317.3|30289.2|558
1632385500000|2021-09-23 08:25:00|30318.8|30298.8|30294.2|30274.2|30318.8|30298.8|30289.7|30269.7|766
1632385800000|2021-09-23 08:30:00|30293.9|30273.9|30295.5|30275.5|30312.7|30278.3|30289.2|30258.8|662
1632386100000|2021-09-23 08:35:00|30295.6|30275.6|30312.2|30292.2|30317.4|30293.4|30289.8|30259.1|671
1632386400000|2021-09-23 08:40:00|30312.7|30292.7|30298.7|30278.7|30317.6|30292.8|30298.5|30264.2|576
1632386700000|2021-09-23 08:45:00|30298|30278|30297.2|30277.2|30315.9|30284.2|30293.5|30262.2|516
1632387000000|2021-09-23 08:50:00|30297|30277|30315.2|30295.2|30328.1|30296.3|30294.2|30261.4|468
1632387300000|2021-09-23 08:55:00|30316.2|30296.2|30332.5|30312.5|30332.5|30312.5|30312.9|30278.2|599
1632387600000|2021-09-23 09:00:00|30332.1|30312.1|30322.9|30302.9|30348.1|30314.9|30321.7|30293.1|580
1632387900000|2021-09-23 09:05:00|30322.6|30302.6|30327.5|30307.5|30353.3|30318.3|30315.2|30275.9|783
1632388200000|2021-09-23 09:10:00|30327.6|30307.6|30311.5|30261.5|30343.7|30308.7|30307.9|30257.9|798
1632388500000|2021-09-23 09:15:00|30311.6|30261.6|30292.2|30272.2|30315.3|30281.4|30289.2|30258|710
1632388800000|2021-09-23 09:20:00|30291.9|30271.9|30300.3|30280.3|30315.2|30281.9|30290.2|30264.5|710
1632389100000|2021-09-23 09:25:00|30300.4|30280.4|30305.5|30285.5|30319.7|30286.2|30297.3|30269.7|661
1632389400000|2021-09-23 09:30:00|30305.1|30285.1|30303.8|30283.8|30307.7|30287.7|30295.9|30275.9|676
1632389700000|2021-09-23 09:35:00|30303.6|30283.6|30281.6|30261.6|30304.6|30284.6|30280.9|30260.9|630
1632390000000|2021-09-23 09:40:00|30283.8|30263.8|30287.3|30267.3|30303.6|30270.9|30275.7|30250.5|713
1632390300000|2021-09-23 09:45:00|30287.6|30267.6|30293.1|30273.1|30305.9|30277.3|30283|30252|714
1632390600000|2021-09-23 09:50:00|30293.3|30273.3|30302.3|30282.3|30304.7|30284.7|30292.2|30272.2|629
1632390900000|2021-09-23 09:55:00|30301.6|30281.6|30298.6|30278.6|30302.4|30282.4|30295.8|30275.8|648
1632391200000|2021-09-23 10:00:00|30297.6|30277.6|30290.3|30270.3|30299.8|30279.8|30289.5|30269.5|668
1632391500000|2021-09-23 10:05:00|30290.2|30270.2|30302.4|30282.4|30305.3|30285.3|30286.9|30266.9|649
1632391800000|2021-09-23 10:10:00|30302.8|30282.8|30328.5|30308.5|30362.3|30318.5|30300.4|30280.4|936
1632392100000|2021-09-23 10:15:00|30328.1|30308.1|30353|30333|30353|30333|30323.1|30289.5|779
1632392400000|2021-09-23 10:20:00|30353.1|30333.1|30330.9|30310.9|30354.7|30334.7|30324.2|30304.2|702
1632392700000|2021-09-23 10:25:00|30330.8|30310.8|30330.4|30310.4|30348.6|30317.8|30329.9|30296.2|721
1632393000000|2021-09-23 10:30:00|30330|30310|30331.3|30311.3|30342.4|30322.4|30325.9|30305.9|629
1632393300000|2021-09-23 10:35:00|30331.2|30311.2|30324.9|30304.9|30353.4|30324.2|30322.8|30299.1|809
1632393600000|2021-09-23 10:40:00|30324.8|30304.8|30316|30296|30332|30306|30310.1|30282|649
1632393900000|2021-09-23 10:45:00|30315.2|30295.2|30323.4|30303.4|30346.6|30312|30315.2|30281|730
1632394200000|2021-09-23 10:50:00|30323.7|30303.7|30335.8|30315.8|30344.4|30320.9|30318.6|30294.4|759
1632394500000|2021-09-23 10:55:00|30335.4|30315.4|30361.5|30311.5|30362.3|30332|30335.4|30305.7|725
1632394800000|2021-09-23 11:00:00|30362.1|30312.1|30414.3|30364.3|30423.3|30387.4|30349|30307.8|923
1632395100000|2021-09-23 11:05:00|30417.4|30367.4|30399|30379|30422.1|30387.8|30393|30357.5|814
1632395400000|2021-09-23 11:10:00|30398.8|30378.8|30401.1|30351.1|30414.4|30381.5|30386.8|30350.8|678
1632395700000|2021-09-23 11:15:00|30401.3|30351.3|30385.8|30365.8|30408.8|30372.9|30378|30343.2|604
1632396000000|2021-09-23 11:20:00|30384.5|30364.5|30383.2|30363.2|30397.3|30369.2|30379.7|30344.1|590
1632396300000|2021-09-23 11:25:00|30382.6|30362.6|30390.5|30370.5|30406.5|30371.6|30381.1|30348.8|551
1632396600000|2021-09-23 11:30:00|30390.6|30370.6|30376.4|30356.4|30413.7|30379.1|30375.8|30339.5|680
1632396900000|2021-09-23 11:35:00|30376|30356|30401.9|30351.9|30401.9|30361.6|30366.8|30334.8|607
1632397200000|2021-09-23 11:40:00|30401.6|30351.6|30425.3|30375.3|30427.5|30390.3|30384.7|30351.6|717
1632397500000|2021-09-23 11:45:00|30425.8|30375.8|30403|30383|30426|30386|30394.3|30360.9|750
1632397800000|2021-09-23 11:50:00|30403.1|30383.1|30397.7|30377.7|30426|30388.9|30396.2|30364.9|739
1632398100000|2021-09-23 11:55:00|30396.8|30376.8|30405.3|30355.3|30415.5|30380.6|30388.3|30343.5|679
1632398400000|2021-09-23 12:00:00|30389.7|30369.7|30398.7|30378.7|30412.1|30378.7|30382.6|30349.2|768
1632398700000|2021-09-23 12:05:00|30397.9|30377.9|30409.8|30389.8|30426.8|30391.7|30395.8|30371.7|781
1632399000000|2021-09-23 12:10:00|30409.9|30389.9|30412.7|30392.7|30425.6|30394.8|30402.3|30371.7|608
1632399300000|2021-09-23 12:15:00|30411.7|30391.7|30412.3|30392.3|30427|30394.8|30407.2|30376.8|571
1632399600000|2021-09-23 12:20:00|30412.4|30392.4|30413.6|30393.6|30416.2|30396.2|30407.5|30387.5|600
1632399900000|2021-09-23 12:25:00|30415.5|30395.5|30430.8|30380.8|30435.7|30399.8|30405.4|30371.7|612
1632400200000|2021-09-23 12:30:00|30431.2|30381.2|30396.7|30376.7|30434.1|30396.2|30388|30356.9|784
1632400500000|2021-09-23 12:35:00|30396.5|30376.5|30380.7|30360.7|30404.9|30380.4|30375.8|30334.9|736
1632400800000|2021-09-23 12:40:00|30381.2|30361.2|30390.1|30370.1|30397.8|30377.8|30377.1|30335.4|722
1632401100000|2021-09-23 12:45:00|30390|30370|30399.6|30379.6|30400|30380|30389.1|30369.1|657
1632401400000|2021-09-23 12:50:00|30399.2|30379.2|30411.2|30391.2|30423.9|30403.9|30397.9|30364.6|746
1632401700000|2021-09-23 12:55:00|30411.6|30391.6|30404.4|30384.4|30433.4|30403.7|30397.5|30359.2|827
1632402000000|2021-09-23 13:00:00|30405.3|30385.3|30416.2|30396.2|30419.1|30399.1|30393.3|30361.7|828
1632402300000|2021-09-23 13:05:00|30416.9|30396.9|30406.3|30386.3|30424.8|30401.3|30404.5|30373.6|834
1632402600000|2021-09-23 13:10:00|30406.2|30386.2|30420.8|30400.8|30440|30409.5|30404.2|30384.2|809
1632402900000|2021-09-23 13:15:00|30420.9|30400.9|30433.5|30413.5|30433.8|30413.8|30415.5|30395.5|627
1632403200000|2021-09-23 13:20:00|30433.1|30413.1|30419.2|30399.2|30434.5|30414.5|30416.2|30396.2|606
1632403500000|2021-09-23 13:25:00|30419.4|30399.4|30398.7|30378.7|30429.1|30399.4|30397.3|30371|633
1632403800000|2021-09-23 13:30:00|30398.9|30378.9|30384.6|30364.6|30401.6|30381.6|30378.7|30358.7|879
1632404100000|2021-09-23 13:35:00|30384|30364|30386.8|30366.8|30394.3|30374.3|30382.7|30362.7|784
1632404400000|2021-09-23 13:40:00|30387.1|30367.1|30376.6|30326.6|30395|30370.8|30370.5|30324.3|830
1632404700000|2021-09-23 13:45:00|30383.7|30333.7|30362.3|30342.3|30388.6|30351.4|30356.1|30332.4|875
1632405000000|2021-09-23 13:50:00|30361.9|30341.9|30358|30338|30370.4|30350.4|30340.8|30320.8|881
1632405300000|2021-09-23 13:55:00|30357.8|30337.8|30335.3|30315.3|30358.2|30338.2|30332.1|30312.1|719
1632405600000|2021-09-23 14:00:00|30335.4|30315.4|30313.7|30263.7|30350.2|30319.4|30270.7|30234.5|888
1632405900000|2021-09-23 14:05:00|30314.2|30264.2|30281.2|30261.2|30316|30279.3|30278.1|30258.1|726
1632406200000|2021-09-23 14:10:00|30281.1|30261.1|30270.8|30250.8|30286.9|30261.1|30262.3|30236.9|774
1632406500000|2021-09-23 14:15:00|30270.1|30250.1|30284.7|30264.7|30289.4|30266.5|30264|30239.4|756
1632406800000|2021-09-23 14:20:00|30284.9|30264.9|30287.7|30267.7|30292.2|30272.2|30279.1|30259.1|649
1632407100000|2021-09-23 14:25:00|30286.8|30266.8|30281|30261|30289.1|30269.1|30279.2|30259.2|592
1632407400000|2021-09-23 14:30:00|30280.9|30260.9|30277.1|30257.1|30286.3|30266.3|30274.7|30254.7|586
1632407700000|2021-09-23 14:35:00|30277.4|30257.4|30273.2|30253.2|30280.7|30260.7|30272.8|30252.8|540
1632408000000|2021-09-23 14:40:00|30273.3|30253.3|30277.5|30257.5|30281.1|30261.1|30269.4|30249.4|610
1632408300000|2021-09-23 14:45:00|30280|30260|30288.8|30268.8|30290.8|30270.8|30276.6|30256.6|702
1632408600000|2021-09-23 14:50:00|30286.5|30266.5|30270.2|30250.2|30289.7|30269.7|30267.9|30247.9|780
1632408900000|2021-09-23 14:55:00|30269.8|30249.8|30264.8|30244.8|30289.2|30255.3|30262.9|30233.1|790
1632409200000|2021-09-23 15:00:00|30265.1|30245.1|30276|30256|30277.3|30257.3|30262.2|30242.2|755
1632409500000|2021-09-23 15:05:00|30275.8|30255.8|30276.3|30256.3|30278.6|30258.6|30268.4|30248.4|740
1632409800000|2021-09-23 15:10:00|30276.5|30256.5|30296.1|30276.1|30316|30280.1|30276.3|30256.3|722
1632410100000|2021-09-23 15:15:00|30296|30276|30315|30295|30316|30296|30291.9|30271.9|753
1632410400000|2021-09-23 15:20:00|30316|30296|30317.2|30297.2|30328.6|30304.1|30309.7|30269.1|739
1632410700000|2021-09-23 15:25:00|30317.4|30297.4|30309.7|30289.7|30325.5|30301.1|30309.7|30271.9|681
1632411000000|2021-09-23 15:30:00|30309.3|30289.3|30295.4|30275.4|30316.7|30296.3|30289.3|30247.6|712
1632411300000|2021-09-23 15:35:00|30292.7|30272.7|30288.4|30268.4|30312.8|30281.6|30285.2|30252.3|742
1632411600000|2021-09-23 15:40:00|30288.6|30268.6|30330.9|30280.9|30365.2|30315.2|30287.8|30257.7|747
1632411900000|2021-09-23 15:45:00|30330.6|30280.6|30314.1|30294.1|30334.3|30301.6|30311.7|30276.1|804
1632412200000|2021-09-23 15:50:00|30314.2|30294.2|30352.1|30302.1|30360.8|30321.7|30310|30280.6|772
1632412500000|2021-09-23 15:55:00|30350.1|30300.1|30326|30306|30350.8|30318.6|30321.6|30288.4|645
1632412800000|2021-09-23 16:00:00|30325.9|30305.9|30354.6|30304.6|30355.2|30319.7|30324.7|30289|692
1632413100000|2021-09-23 16:05:00|30353.6|30303.6|30348.7|30328.7|30369.9|30332.9|30347.3|30302|641
1632413400000|2021-09-23 16:10:00|30350.3|30330.3|30350.7|30300.7|30364|30330.5|30333.1|30298.2|569
1632413700000|2021-09-23 16:15:00|30350.6|30300.6|30354.9|30304.9|30358.5|30320.3|30332.4|30296.8|474
1632414000000|2021-09-23 16:20:00|30354.4|30304.4|30336.2|30316.2|30355.8|30320.8|30334.5|30298.1|424
1632414300000|2021-09-23 16:25:00|30336.6|30316.6|30331.3|30311.3|30354.1|30318.1|30329|30294.8|554
1632414600000|2021-09-23 16:30:00|30331.1|30311.1|30339.8|30289.8|30351|30314.8|30323.1|30286.1|597
1632414900000|2021-09-23 16:35:00|30340.5|30290.5|30346.2|30296.2|30346.2|30308.6|30321.2|30288.2|596
1632415200000|2021-09-23 16:40:00|30346.7|30296.7|30350.4|30300.4|30350.9|30315|30330.8|30292.9|535
1632415500000|2021-09-23 16:45:00|30350.6|30300.6|30342.1|30292.1|30350.8|30312.4|30331.1|30290.2|440
1632415800000|2021-09-23 16:50:00|30342.4|30292.4|30346.7|30296.7|30350.8|30312.8|30329.8|30289.2|503
1632416100000|2021-09-23 16:55:00|30346.1|30296.1|30341.2|30291.2|30347.8|30311.5|30322.7|30288.6|546
1632416400000|2021-09-23 17:00:00|30340.2|30290.2|30324.2|30304.2|30343.8|30304.7|30320.1|30285.7|498
1632416700000|2021-09-23 17:05:00|30322.8|30302.8|30318.5|30298.5|30339.5|30304.3|30316.6|30285.2|521
1632417000000|2021-09-23 17:10:00|30318.9|30298.9|30337.2|30287.2|30338.4|30301.2|30317|30285.7|468
1632417300000|2021-09-23 17:15:00|30338.5|30288.5|30338.6|30288.6|30342.4|30307.4|30319.9|30286.4|554
1632417600000|2021-09-23 17:20:00|30339.2|30289.2|30336.2|30286.2|30340.2|30303.9|30320.6|30282.7|600
1632417900000|2021-09-23 17:25:00|30336.5|30286.5|30334|30284|30336.8|30300.3|30317.2|30281.4|481
1632418200000|2021-09-23 17:30:00|30334.1|30284.1|30332.2|30282.2|30334.8|30298.1|30313.5|30278.8|512
1632418500000|2021-09-23 17:35:00|30330.1|30280.1|30330.4|30280.4|30338.6|30298.6|30313.1|30277.4|510
1632418800000|2021-09-23 17:40:00|30330.8|30280.8|30324.6|30274.6|30335.9|30297.5|30311.2|30274.6|459
1632419100000|2021-09-23 17:45:00|30324.7|30274.7|30327.6|30277.6|30332.6|30293.8|30308.8|30273|467
1632419400000|2021-09-23 17:50:00|30327.2|30277.2|30328.3|30278.3|30329.7|30292.4|30307.6|30271.4|464
1632419700000|2021-09-23 17:55:00|30328.8|30278.8|30320.8|30270.8|30331.2|30294.3|30312.1|30269.4|470
1632420000000|2021-09-23 18:00:00|30319.8|30269.8|30333.1|30283.1|30335.5|30285.5|30318.7|30268.7|522
1632420300000|2021-09-23 18:05:00|30332.9|30282.9|30329.7|30279.7|30335.3|30296.5|30312.5|30278.9|459
1632420600000|2021-09-23 18:10:00|30329.9|30279.9|30331.7|30281.7|30336.3|30299.7|30319.1|30279.2|372
1632420900000|2021-09-23 18:15:00|30331.8|30281.8|30337.3|30287.3|30337.6|30302.2|30315.1|30279.9|342
1632421200000|2021-09-23 18:20:00|30337.2|30287.2|30335.9|30285.9|30339.1|30303.2|30322|30284.2|381
1632421500000|2021-09-23 18:25:00|30336.3|30286.3|30335.5|30285.5|30340.4|30304.8|30319|30284|397
1632421800000|2021-09-23 18:30:00|30335.9|30285.9|30319.4|30299.4|30339.1|30304.2|30317.2|30282.3|380
1632422100000|2021-09-23 18:35:00|30319.2|30299.2|30320.4|30300.4|30338.3|30303.1|30318.2|30284|372
1632422400000|2021-09-23 18:40:00|30321.3|30301.3|30323.9|30303.9|30341.5|30303.9|30318|30285|372
1632422700000|2021-09-23 18:45:00|30323.7|30303.7|30336.9|30286.9|30341.9|30306.5|30321.5|30286.5|358
1632423000000|2021-09-23 18:50:00|30321.9|30301.9|30320.4|30300.4|30339.3|30303.8|30317.4|30282.8|365
1632423300000|2021-09-23 18:55:00|30319.9|30299.9|30332.8|30282.8|30335.4|30302.9|30314.3|30278.2|402
1632423600000|2021-09-23 19:00:00|30332.7|30282.7|30332.1|30282.1|30336.6|30297.6|30317.4|30280.3|424
1632423900000|2021-09-23 19:05:00|30331.4|30281.4|30316.6|30296.6|30333.9|30297|30314.6|30278.8|391
1632424200000|2021-09-23 19:10:00|30317.2|30297.2|30335.2|30285.2|30339|30300|30314.8|30280.9|411
1632424500000|2021-09-23 19:15:00|30334.9|30284.9|30314.6|30294.6|30335.3|30298.8|30313|30278.4|345
1632424800000|2021-09-23 19:20:00|30314.5|30294.5|30335|30285|30335.8|30296.9|30312.5|30277.4|363
1632425100000|2021-09-23 19:25:00|30334.8|30284.8|30338.2|30288.2|30339|30299.1|30318.1|30283.4|393
1632425400000|2021-09-23 19:30:00|30336.8|30286.8|30347.9|30297.9|30351.7|30310.9|30326.2|30285.3|817
1632425700000|2021-09-23 19:35:00|30348.1|30298.1|30328.1|30308.1|30349.3|30310.8|30327.4|30292.4|448
1632426000000|2021-09-23 19:40:00|30327.8|30307.8|30346.4|30296.4|30348.8|30311.3|30327.4|30293.1|373
1632426300000|2021-09-23 19:45:00|30347.5|30297.5|30349.7|30299.7|30353.4|30315.2|30329.5|30293.1|524
1632426600000|2021-09-23 19:50:00|30349.8|30299.8|30350.5|30300.5|30353.6|30317.3|30332.3|30296.8|953
1632426900000|2021-09-23 19:55:00|30349.6|30299.6|30358|30308|30360.3|30322|30334.3|30297.9|692
1632427200000|2021-09-23 20:00:00|30358.2|30308.2|30364.3|30314.3|30366.9|30326.3|30344.2|30307.8|387
1632427500000|2021-09-23 20:05:00|30364.9|30314.9|30362.5|30312.5|30367.4|30329.5|30347|30312.5|235
1632427800000|2021-09-23 20:10:00|30360.8|30310.8|30361.7|30311.7|30366.4|30325.8|30345.8|30310.5|253
1632428100000|2021-09-23 20:15:00|30362.1|30312.1|30364.2|30314.2|30365.1|30326.2|30345.2|30310.2|266
1632428400000|2021-09-23 20:20:00|30364.4|30314.4|30371.5|30321.5|30372|30322|30362.2|30312.2|303
1632428700000|2021-09-23 20:25:00|30371.3|30321.3|30366.5|30316.5|30371.3|30321.3|30364.5|30314.5|370
1632429000000|2021-09-23 20:30:00|30366.6|30316.6|30374.6|30324.6|30375.4|30337|30357|30315.3|372
1632429300000|2021-09-23 20:35:00|30373.8|30323.8|30373.4|30323.4|30379.5|30329.5|30371.3|30321.3|355
1632429600000|2021-09-23 20:40:00|30373.6|30323.6|30377.5|30327.5|30381.2|30339.2|30357.8|30319.7|375
1632429900000|2021-09-23 20:45:00|30376.1|30326.1|30381.9|30299.4|30395.1|30334|30361.5|30268.7|526
1632430200000|2021-09-23 20:50:00|30383.9|30296.8|30378.8|30312.8|30395|30322|30359.5|30287|513
1632430500000|2021-09-23 20:55:00|30373.4|30304.3|30374.5|30303.6|30383.9|30308|30363.2|30287|366
1632430800000|2021-09-23 21:00:00|30373.9|30302.9|30377.1|30270.1|30384.2|30302.9|30373.4|30266.4|58
1632431100000|2021-09-23 21:05:00|30356.9|30249.9|30354.7|30247.7|30403.5|30296.5|30346.5|30239.5|92
1632431400000|2021-09-23 21:10:00|30354.4|30247.4|30366.3|30259.3|30394.6|30287.6|30354.4|30247.4|153
1632431700000|2021-09-23 21:15:00|30368.1|30261.1|30359|30252|30395.1|30288.1|30347|30240|148
1632432000000|2021-09-23 21:20:00|30355.3|30248.3|30374.2|30267.2|30395.3|30288.3|30347.5|30240.5|174
1632432300000|2021-09-23 21:25:00|30376.4|30269.4|30364.8|30257.8|30378.5|30271.5|30357.6|30250.6|111
1632432600000|2021-09-23 21:30:00|30358.4|30251.4|30387.4|30280.4|30394|30287|30354.9|30248.8|464
1632432900000|2021-09-23 21:35:00|30388.5|30281.5|30360.8|30261.3|30392.8|30285.8|30360.1|30257.8|270
1632433200000|2021-09-23 21:40:00|30361.5|30254.5|30386.4|30279.4|30399.4|30292.4|30359.2|30254|234
1632433500000|2021-09-23 21:45:00|30393|30286|30375.9|30268.9|30403.8|30296.8|30359.6|30252.6|256
1632433800000|2021-09-23 21:50:00|30377.1|30270.1|30363.5|30256.5|30393.5|30286.5|30355.1|30250|359
1632434100000|2021-09-23 21:55:00|30364.5|30257.5|30383|30276|30402|30295|30360.4|30253.4|284
1632434400000|2021-09-23 22:00:00|30373|30266|30355.9|30248.9|30384.6|30277.6|30355.9|30248.9|644
1632434700000|2021-09-23 22:05:00|30361.2|30254.2|30391.6|30300.6|30400.9|30308.7|30347.7|30240.7|485
1632435000000|2021-09-23 22:10:00|30390.8|30298.9|30359.3|30306.7|30400.3|30312.8|30356.9|30289|533
1632435300000|2021-09-23 22:15:00|30359.4|30306.8|30370.6|30310.4|30389.6|30315|30354.5|30293.7|273
1632435600000|2021-09-23 22:20:00|30370.5|30309.9|30365.3|30312.6|30399|30319.4|30359.2|30304.1|202
1632435900000|2021-09-23 22:25:00|30365.1|30313.3|30367|30307.5|30384.2|30318.5|30361.6|30301.5|149
1632436200000|2021-09-23 22:30:00|30381.1|30305.9|30364.4|30309.8|30381.1|30318.4|30360.2|30303.3|268
1632436500000|2021-09-23 22:35:00|30369.3|30312.9|30363.7|30309.4|30375.2|30318.3|30363.4|30305|274
1632436800000|2021-09-23 22:40:00|30368.1|30313.5|30369.2|30314.4|30375.6|30317.4|30360.8|30305.8|205
1632437100000|2021-09-23 22:45:00|30366.3|30313.4|30372.9|30311.1|30375.5|30317.5|30363.9|30306.3|234
1632437400000|2021-09-23 22:50:00|30372.8|30312.2|30376.2|30318.4|30378.5|30319.6|30363.7|30307.3|239
1632437700000|2021-09-23 22:55:00|30376|30318.3|30368.3|30314.1|30377.7|30319.9|30361.9|30301.6|213
1632438000000|2021-09-23 23:00:00|30360|30309|30368.1|30313.8|30378.2|30318.9|30359.9|30308.3|275
1632438300000|2021-09-23 23:05:00|30365.2|30314.3|30361.2|30311.2|30376.7|30319|30360.2|30310|220
1632438600000|2021-09-23 23:10:00|30361.3|30311.3|30366.5|30313.1|30378|30318.7|30357.5|30307.5|245
1632438900000|2021-09-23 23:15:00|30373.2|30311.8|30362.9|30311.8|30376.7|30316.8|30358.5|30307.7|214
1632439200000|2021-09-23 23:20:00|30362.4|30310.8|30363.3|30313.3|30371.9|30317.5|30358|30308|225
1632439500000|2021-09-23 23:25:00|30365.4|30315.4|30360.9|30310.9|30372.3|30318|30359.4|30307.8|225
1632439800000|2021-09-23 23:30:00|30360.8|30310.8|30359.2|30306.6|30368.9|30314.6|30354.5|30303.4|259
1632440100000|2021-09-23 23:35:00|30357.4|30303.9|30359.7|30309.7|30364.5|30311.4|30352.5|30301.5|209
1632440400000|2021-09-23 23:40:00|30359.8|30309.4|30361.8|30311.8|30370.7|30313.6|30353.4|30302|239
1632440700000|2021-09-23 23:45:00|30360.9|30310.9|30367.8|30314.5|30372.8|30319.9|30358.4|30308.4|318
1632441000000|2021-09-23 23:50:00|30369.5|30315.5|30372.2|30322.2|30376.4|30323.3|30361.2|30310.8|566
1632441300000|2021-09-23 23:55:00|30371.9|30321.9|30373.4|30323.4|30376.4|30326.1|30363.2|30313.2|437
1632441600000|2021-09-24 00:00:00|30378|30315.2|30357.2|30307.2|30378|30323.6|30355.6|30305.6|569
1632441900000|2021-09-24 00:05:00|30357.3|30307.3|30356.5|30306.5|30361|30311|30350.5|30300.5|559
1632442200000|2021-09-24 00:10:00|30356.4|30306.4|30359.1|30309.1|30362.7|30312.7|30353.2|30303.2|348
1632442500000|2021-09-24 00:15:00|30358|30308|30355.7|30305.7|30360.7|30310.7|30353.3|30303.3|401
1632442800000|2021-09-24 00:20:00|30358.9|30308.9|30360.1|30310.1|30372.2|30314|30351.8|30301.8|510
1632443100000|2021-09-24 00:25:00|30359.2|30309.2|30360.4|30310.4|30365.2|30314.8|30356.2|30306.2|499
1632443400000|2021-09-24 00:30:00|30360.2|30310.2|30356.9|30306.9|30364.2|30314|30355.2|30305.2|568
1632443700000|2021-09-24 00:35:00|30357.1|30307.1|30352.7|30302.7|30361.1|30310.7|30352|30302|479
1632444000000|2021-09-24 00:40:00|30355.6|30305.6|30355|30305|30361.3|30310.1|30352.8|30302.8|390
1632444300000|2021-09-24 00:45:00|30355.3|30305.3|30355.1|30305.1|30359.6|30309.6|30351.2|30301.2|363
1632444600000|2021-09-24 00:50:00|30355.5|30305.5|30357.4|30307.4|30359.5|30309.5|30351.7|30301.7|427
1632444900000|2021-09-24 00:55:00|30357.2|30307.2|30355.3|30305.3|30358.2|30308.2|30348.8|30298.8|426
1632445200000|2021-09-24 01:00:00|30354|30304|30368.1|30318.1|30368.1|30318.1|30350.4|30300.4|411
1632445500000|2021-09-24 01:05:00|30370|30320|30364.5|30314.5|30370|30320|30359.5|30309.5|395
1632445800000|2021-09-24 01:10:00|30365.3|30315.3|30365.7|30315.7|30373.8|30323.6|30361.4|30311.4|455
1632446100000|2021-09-24 01:15:00|30366|30316|30365|30315|30369.9|30319.9|30361.2|30311.2|428
1632446400000|2021-09-24 01:20:00|30365.7|30315.7|30355.2|30305.2|30373.1|30318.2|30345.8|30290.4|487
1632446700000|2021-09-24 01:25:00|30355.1|30305.1|30361.8|30311.8|30368.9|30318.9|30351.7|30301.6|421
1632447000000|2021-09-24 01:30:00|30361.2|30311.2|30357.7|30303|30368.7|30318.7|30354.9|30299.9|446
1632447300000|2021-09-24 01:35:00|30358.7|30303.5|30353|30301.7|30368.8|30308.8|30349.6|30297.5|384
1632447600000|2021-09-24 01:40:00|30353.9|30302.1|30352.1|30299.8|30360.4|30305.8|30349.4|30295.1|377
1632447900000|2021-09-24 01:45:00|30356.9|30301.2|30353.1|30301.6|30369.9|30308.1|30351.3|30296.1|413
1632448200000|2021-09-24 01:50:00|30355.6|30302.9|30357.2|30301.5|30359.9|30305.8|30350.1|30294.6|333
1632448500000|2021-09-24 01:55:00|30356.9|30299.6|30370.6|30320.6|30371.9|30321.9|30355.3|30299.6|547
1632448800000|2021-09-24 02:00:00|30370.7|30320.7|30371.1|30321.1|30374.6|30324.6|30364.6|30314.6|486
1632449100000|2021-09-24 02:05:00|30370.6|30320.6|30371|30321|30377.1|30327.1|30368.4|30318.4|487
1632449400000|2021-09-24 02:10:00|30370.7|30320.7|30372.7|30322.7|30380.2|30329.5|30367.5|30315.9|460
1632449700000|2021-09-24 02:15:00|30371.9|30321.9|30376.5|30326.5|30380.6|30329.5|30370.3|30320.3|419
1632450000000|2021-09-24 02:20:00|30377|30327|30374.7|30324.7|30381.5|30331.5|30373.6|30323.6|342
1632450300000|2021-09-24 02:25:00|30374.4|30324.4|30374.6|30324.6|30380.2|30330.2|30366.8|30316.1|420
1632450600000|2021-09-24 02:30:00|30374.9|30324.9|30373|30323|30378|30328|30370.2|30320.2|351
1632450900000|2021-09-24 02:35:00|30373.2|30323.2|30374|30324|30390.5|30330.8|30362.3|30312.3|443
1632451200000|2021-09-24 02:40:00|30372.7|30322.7|30367.6|30317.6|30380.1|30330.1|30362.3|30310.7|392
1632451500000|2021-09-24 02:45:00|30367.8|30317.8|30373.3|30323.3|30375.3|30325.3|30366.6|30316.6|360
1632451800000|2021-09-24 02:50:00|30370.2|30320.2|30373.9|30323.9|30376.1|30326.1|30361.1|30311.1|414
1632452100000|2021-09-24 02:55:00|30372.9|30322.9|30370.7|30320.7|30375.4|30325.4|30362.4|30312.4|436
1632452400000|2021-09-24 03:00:00|30369.8|30319.8|30365|30315|30377.5|30327.5|30357.9|30307.9|424
1632452700000|2021-09-24 03:05:00|30364.7|30314.7|30369.6|30319.6|30372|30321.9|30361.1|30311.1|325
1632453000000|2021-09-24 03:10:00|30369.4|30319.4|30367.7|30317.7|30374|30324|30365.1|30315.1|323
1632453300000|2021-09-24 03:15:00|30367.8|30317.8|30364.6|30314.6|30374.4|30324.4|30356.6|30306.6|402
1632453600000|2021-09-24 03:20:00|30364.5|30314.5|30365.8|30315.8|30372.9|30322.9|30355.4|30303.3|448
1632453900000|2021-09-24 03:25:00|30366.1|30316.1|30362.5|30312.5|30367.9|30317.9|30355.3|30304.2|411
1632454200000|2021-09-24 03:30:00|30365.8|30315.8|30364.6|30314.6|30368.5|30318.5|30359.9|30309.9|427
1632454500000|2021-09-24 03:35:00|30363.6|30313.6|30360|30310|30368.6|30318.6|30351.4|30295.1|375
1632454800000|2021-09-24 03:40:00|30359.4|30309.4|30368.3|30318.3|30369.6|30319.6|30357.9|30306.6|368
1632455100000|2021-09-24 03:45:00|30368.2|30318.2|30366.7|30316.7|30370.7|30320.7|30358.5|30307.7|335
1632455400000|2021-09-24 03:50:00|30366.2|30316.2|30372.1|30322.1|30377.3|30322.8|30357.1|30291.7|404
1632455700000|2021-09-24 03:55:00|30371.6|30321.6|30370.3|30320.3|30373.4|30323.4|30363.7|30313.7|321
1632456000000|2021-09-24 04:00:00|30375|30322.9|30367.6|30315.8|30375.4|30323.4|30357.5|30304.9|379
1632456300000|2021-09-24 04:05:00|30365.7|30315.7|30364.6|30314.6|30373|30317.8|30357.3|30307.3|258
1632456600000|2021-09-24 04:10:00|30365.5|30315.5|30365.3|30315.3|30371.4|30318.2|30360.1|30310.1|288
1632456900000|2021-09-24 04:15:00|30366.5|30316.5|30362.4|30312.4|30371.8|30318.5|30358.4|30308.4|266
1632457200000|2021-09-24 04:20:00|30362.2|30312.2|30366.6|30315.7|30370.8|30317.1|30359.6|30309.6|287
1632457500000|2021-09-24 04:25:00|30365.3|30315.3|30362.2|30312.2|30371.4|30317.6|30356.5|30306.5|241
1632457800000|2021-09-24 04:30:00|30361.6|30311.6|30364.6|30314.6|30370.7|30316.7|30359.5|30304.3|392
1632458100000|2021-09-24 04:35:00|30365.2|30315.2|30370.1|30320.1|30373.6|30322|30362.7|30312.4|314
1632458400000|2021-09-24 04:40:00|30370.5|30320.5|30371.3|30321.3|30375.1|30325.1|30365.6|30315.6|267
1632458700000|2021-09-24 04:45:00|30372.1|30322.1|30371.2|30321.2|30375.8|30325.8|30368.8|30318.8|272
1632459000000|2021-09-24 04:50:00|30371.6|30321.6|30374.7|30324.7|30378.8|30328.8|30369.3|30319.3|295
1632459300000|2021-09-24 04:55:00|30374.3|30324.3|30377.9|30327.9|30382.3|30332.3|30371.6|30321.6|362
1632459600000|2021-09-24 05:00:00|30377.7|30327.7|30376|30326|30379.5|30329.5|30367.8|30317.8|398
1632459900000|2021-09-24 05:05:00|30378.1|30328.1|30376.3|30326.3|30383.7|30333.7|30373.4|30323.4|341
1632460200000|2021-09-24 05:10:00|30381.9|30331.9|30375.7|30325.7|30383.5|30333.5|30371.7|30321.7|398
1632460500000|2021-09-24 05:15:00|30375.6|30325.6|30380.1|30330.1|30385.1|30335.1|30371.1|30321.1|338
1632460800000|2021-09-24 05:20:00|30383.9|30333.9|30373.7|30323.7|30383.9|30333.9|30368.6|30318.6|523
1632461100000|2021-09-24 05:25:00|30373|30323|30374.5|30324.5|30380.3|30330.3|30370.5|30320.5|363
1632461400000|2021-09-24 05:30:00|30374.2|30324.2|30373.8|30323.8|30379.2|30329.2|30369.5|30319.5|380
1632461700000|2021-09-24 05:35:00|30373.4|30323.4|30379.2|30329.2|30381.5|30331.5|30372.5|30322.5|372
1632462000000|2021-09-24 05:40:00|30378.9|30328.9|30380.4|30330.4|30382.1|30332.1|30375.1|30325.1|357
1632462300000|2021-09-24 05:45:00|30380.2|30330.2|30375.6|30325.6|30384|30334|30372.4|30322.4|374
1632462600000|2021-09-24 05:50:00|30375.2|30325.2|30378.5|30328.5|30380.6|30330.6|30372.5|30322.5|438
1632462900000|2021-09-24 05:55:00|30378.8|30328.8|30380.3|30330.3|30383.9|30333.9|30374.3|30324.3|451
1632463200000|2021-09-24 06:00:00|30381.8|30331.8|30374.8|30324.8|30383|30343.2|30359.4|30322.1|570
1632463500000|2021-09-24 06:05:00|30374.1|30324.1|30383.6|30333.6|30385.4|30348.4|30360.9|30323.4|544
1632463800000|2021-09-24 06:10:00|30383.5|30333.5|30363|30343|30385.8|30348.5|30362.8|30328.1|508
1632464100000|2021-09-24 06:15:00|30364.4|30344.4|30366.6|30346.6|30386.3|30351.3|30364.4|30329.7|377
1632464400000|2021-09-24 06:20:00|30367.1|30347.1|30381.1|30331.1|30387.3|30352.6|30366.9|30329.6|435
1632464700000|2021-09-24 06:25:00|30381.8|30331.8|30372.1|30352.1|30389.8|30353|30367.7|30330.3|448
1632465000000|2021-09-24 06:30:00|30372.2|30352.2|30363.8|30343.8|30374.5|30354.5|30360.7|30340.7|486
1632465300000|2021-09-24 06:35:00|30362.8|30342.8|30381.6|30361.6|30383.5|30363.5|30361.5|30341.5|551
1632465600000|2021-09-24 06:40:00|30381.9|30361.9|30385.5|30365.5|30388.3|30368.3|30380.3|30360.3|623
1632465900000|2021-09-24 06:45:00|30385.4|30365.4|30427.7|30377.7|30429.2|30397.3|30385.2|30365.2|662
1632466200000|2021-09-24 06:50:00|30427.4|30377.4|30409.2|30389.2|30430.2|30389.7|30403|30367.8|627
1632466500000|2021-09-24 06:55:00|30409|30389|30416|30396|30436.9|30401.6|30408.9|30367.6|683
1632466800000|2021-09-24 07:00:00|30415.7|30395.7|30427.1|30407.1|30437.1|30412.9|30414.8|30387.1|760
1632467100000|2021-09-24 07:05:00|30425.9|30405.9|30451.5|30431.5|30473.4|30436.8|30425.5|30389.9|763
1632467400000|2021-09-24 07:10:00|30450.9|30430.9|30458.3|30408.3|30465.4|30432.5|30442|30408.2|647
1632467700000|2021-09-24 07:15:00|30458.4|30408.4|30423.2|30403.2|30458.6|30424.5|30418.3|30389.8|625
1632468000000|2021-09-24 07:20:00|30423.5|30403.5|30419.6|30399.6|30428|30408|30417|30397|555
1632468300000|2021-09-24 07:25:00|30419.5|30399.5|30412.4|30392.4|30427.3|30399.5|30403.6|30371.7|563
1632468600000|2021-09-24 07:30:00|30412.7|30392.7|30413|30393|30438.9|30405.9|30412.6|30384.5|671
1632468900000|2021-09-24 07:35:00|30412.9|30392.9|30413.3|30393.3|30416|30396|30409.1|30389.1|551
1632469200000|2021-09-24 07:40:00|30413.1|30393.1|30417.5|30397.5|30420.3|30400.3|30411.4|30391.4|520
1632469500000|2021-09-24 07:45:00|30418|30398|30424.5|30404.5|30426.8|30406.8|30417.9|30397.9|434
1632469800000|2021-09-24 07:50:00|30424.4|30404.4|30415.3|30395.3|30429|30409|30412.5|30392.5|503
1632470100000|2021-09-24 07:55:00|30415.4|30395.4|30432.6|30382.6|30435|30400.5|30410.1|30379|595
1632470400000|2021-09-24 08:00:00|30432.8|30382.8|30412|30392|30433.5|30401.8|30409.9|30379|614
1632470700000|2021-09-24 08:05:00|30414.5|30394.5|30419.6|30399.6|30421.4|30401.4|30409.8|30389.8|566
1632471000000|2021-09-24 08:10:00|30419.9|30399.9|30429.3|30409.3|30434|30414|30419.2|30399.2|600
1632471300000|2021-09-24 08:15:00|30430.1|30410.1|30445.7|30425.7|30459.8|30425.7|30426.1|30406.1|692
1632471600000|2021-09-24 08:20:00|30446.2|30426.2|30441.4|30421.4|30450|30430|30441|30421|722
1632471900000|2021-09-24 08:25:00|30441.8|30421.8|30433.6|30413.6|30446.4|30426.4|30432.6|30412.6|567
1632472200000|2021-09-24 08:30:00|30433.5|30413.5|30428.8|30408.8|30435.1|30415.1|30425.5|30405.5|565
1632472500000|2021-09-24 08:35:00|30428.7|30408.7|30434.8|30414.8|30439.1|30419.1|30428.7|30408.7|520
1632472800000|2021-09-24 08:40:00|30435.4|30415.4|30428.3|30408.3|30437.7|30417.7|30425.4|30405.4|412
1632473100000|2021-09-24 08:45:00|30428.1|30408.1|30393.8|30373.8|30428.1|30408.1|30391.4|30354.5|510
1632473400000|2021-09-24 08:50:00|30393.7|30373.7|30396.5|30376.5|30398|30378|30392|30372|521
1632473700000|2021-09-24 08:55:00|30396.3|30376.3|30401.1|30381.1|30405.7|30385.7|30395.8|30375.8|534
1632474000000|2021-09-24 09:00:00|30401.4|30381.4|30420.8|30400.8|30422.4|30402.4|30399.9|30379.9|535
1632474300000|2021-09-24 09:05:00|30420.9|30400.9|30417.2|30397.2|30442.5|30409.1|30415|30389.1|661
1632474600000|2021-09-24 09:10:00|30417.4|30397.4|30399.4|30379.4|30418.9|30398.9|30398|30378|525
1632474900000|2021-09-24 09:15:00|30399.9|30379.9|30399.4|30379.4|30400.5|30380.5|30391.9|30371.9|563
1632475200000|2021-09-24 09:20:00|30399.3|30379.3|30399.6|30379.6|30417.1|30387|30396.6|30367.1|499
1632475500000|2021-09-24 09:25:00|30400|30380|30395.2|30375.2|30423.4|30389.6|30393.7|30373.4|508
1632475800000|2021-09-24 09:30:00|30395.8|30375.8|30396.1|30376.1|30397|30377|30390.3|30370.3|496
1632476100000|2021-09-24 09:35:00|30395.6|30375.6|30376.9|30356.9|30396.6|30376.6|30373.1|30353.1|513
1632476400000|2021-09-24 09:40:00|30377|30357|30382|30362|30386|30366|30371.6|30351.6|476
1632476700000|2021-09-24 09:45:00|30382.2|30362.2|30376.2|30356.2|30383.5|30363.5|30370.3|30350.3|535
1632477000000|2021-09-24 09:50:00|30376.6|30356.6|30380.5|30360.5|30382|30362|30374.5|30354.5|506
1632477300000|2021-09-24 09:55:00|30380|30360|30377.5|30357.5|30383.5|30363.5|30375.9|30355.9|505
1632477600000|2021-09-24 10:00:00|30377.4|30357.4|30386.6|30366.6|30405|30370.1|30377.4|30353.6|487
1632477900000|2021-09-24 10:05:00|30386.5|30366.5|30394|30374|30395.1|30375.1|30386.4|30366.4|380
1632478200000|2021-09-24 10:10:00|30393.8|30373.8|30401.7|30381.7|30405.6|30385.6|30392.4|30372.4|509
1632478500000|2021-09-24 10:15:00|30401.4|30381.4|30400.9|30380.9|30402.5|30382.5|30396.5|30376.5|481
1632478800000|2021-09-24 10:20:00|30401.2|30381.2|30391.2|30371.2|30415|30382.1|30391|30365|423
1632479100000|2021-09-24 10:25:00|30390.8|30370.8|30380.7|30360.7|30392.2|30372.2|30376.8|30356.8|644
1632479400000|2021-09-24 10:30:00|30380.8|30360.8|30399.7|30379.7|30402.9|30382.9|30380.4|30360.4|498
1632479700000|2021-09-24 10:35:00|30399.8|30379.8|30412.3|30392.3|30416.9|30396.9|30399.4|30379.4|517
1632480000000|2021-09-24 10:40:00|30412.1|30392.1|30415.1|30395.1|30427.2|30407.2|30406.5|30372.1|607
1632480300000|2021-09-24 10:45:00|30415|30395|30404.9|30384.9|30417.6|30397.6|30404.3|30384.3|521
1632480600000|2021-09-24 10:50:00|30404.7|30384.7|30405.7|30385.7|30407.3|30387.3|30402|30382|399
1632480900000|2021-09-24 10:55:00|30405.6|30385.6|30407.3|30387.3|30412.3|30392.3|30405.2|30385.2|472
1632481200000|2021-09-24 11:00:00|30407.4|30387.4|30404.3|30384.3|30407.5|30387.5|30401.5|30381.5|515
1632481500000|2021-09-24 11:05:00|30404.5|30384.5|30422.2|30402.2|30424.1|30404.1|30402.9|30382.9|534
1632481800000|2021-09-24 11:10:00|30423|30403|30441.9|30421.9|30445.8|30425.8|30421.8|30401.8|663
1632482100000|2021-09-24 11:15:00|30442.1|30422.1|30463.9|30443.9|30467.5|30447.5|30441.8|30421.8|692
1632482400000|2021-09-24 11:20:00|30464.3|30444.3|30465.2|30445.2|30476|30446|30446.3|30411.5|655
1632482700000|2021-09-24 11:25:00|30465.3|30445.3|30462|30442|30472.8|30452.8|30461.4|30441.4|611
1632483000000|2021-09-24 11:30:00|30461.8|30441.8|30463.2|30443.2|30466.9|30446.9|30461|30441|491
1632483300000|2021-09-24 11:35:00|30463.3|30443.3|30470.3|30450.3|30470.6|30450.6|30459.9|30439.9|537
1632483600000|2021-09-24 11:40:00|30470.5|30450.5|30481.3|30461.3|30494.5|30465.2|30469.1|30436.8|648
1632483900000|2021-09-24 11:45:00|30481.4|30461.4|30464|30444|30481.4|30461.4|30462.6|30442.6|605
1632484200000|2021-09-24 11:50:00|30463.9|30443.9|30467.1|30447.1|30467.5|30447.5|30457.4|30437.4|475
1632484500000|2021-09-24 11:55:00|30467|30447|30501|30481|30515.6|30483.1|30465.8|30445.8|655
1632484800000|2021-09-24 12:00:00|30500.8|30480.8|30481.2|30461.2|30500.9|30480.9|30480.1|30460.1|747
1632485100000|2021-09-24 12:05:00|30480.8|30460.8|30478.7|30458.7|30484.5|30464.5|30477.3|30457.3|510
1632485400000|2021-09-24 12:10:00|30479.1|30459.1|30472.6|30452.6|30479.3|30459.3|30469.3|30449.3|526
1632485700000|2021-09-24 12:15:00|30472.8|30452.8|30467.2|30447.2|30473.8|30453.8|30464.1|30444.1|522
1632486000000|2021-09-24 12:20:00|30466.7|30446.7|30478|30458|30480|30460|30463.3|30443.3|676
1632486300000|2021-09-24 12:25:00|30477.5|30457.5|30477.2|30457.2|30492.3|30462.6|30469.7|30440.3|589
1632486600000|2021-09-24 12:30:00|30477.4|30457.4|30491.2|30471.2|30493.3|30473.3|30477.1|30457.1|743
1632486900000|2021-09-24 12:35:00|30490.8|30470.8|30485.7|30465.7|30493.5|30473.5|30480.2|30460.2|675
1632487200000|2021-09-24 12:40:00|30484.3|30464.3|30489.5|30469.5|30503.3|30470.5|30480.8|30444.8|645
1632487500000|2021-09-24 12:45:00|30489.6|30469.6|30493.5|30473.5|30493.9|30473.9|30485.9|30465.9|632
1632487800000|2021-09-24 12:50:00|30493.4|30473.4|30480.5|30460.5|30497.2|30474.2|30478|30447.2|691
1632488100000|2021-09-24 12:55:00|30480.4|30460.4|30488.8|30468.8|30492.7|30472.7|30473.9|30453.9|757
1632488400000|2021-09-24 13:00:00|30490.9|30470.9|30490.2|30470.2|30502.7|30470.9|30482.3|30447.8|714
1632488700000|2021-09-24 13:05:00|30490.7|30470.7|30497.2|30477.2|30510.5|30485.5|30485.3|30430.9|722
1632489000000|2021-09-24 13:10:00|30496.9|30476.9|30487.9|30467.9|30498.1|30478.1|30485.9|30465.9|679
1632489300000|2021-09-24 13:15:00|30488|30468|30487|30467|30494.8|30474.8|30484.7|30464.7|623
1632489600000|2021-09-24 13:20:00|30486.9|30466.9|30478.7|30458.7|30489.1|30469.1|30476.4|30456.4|604
1632489900000|2021-09-24 13:25:00|30478.6|30458.6|30468.1|30448.1|30492.5|30458.6|30466.1|30421.3|640
1632490200000|2021-09-24 13:30:00|30466.7|30446.7|30454.2|30434.2|30470.6|30450.6|30449.8|30429.8|714
1632490500000|2021-09-24 13:35:00|30454|30434|30455.3|30435.3|30455.7|30435.7|30445.3|30425.3|730
1632490800000|2021-09-24 13:40:00|30455.1|30435.1|30464.3|30444.3|30468.3|30448.3|30451|30431|787
1632491100000|2021-09-24 13:45:00|30464.9|30444.9|30458.5|30438.5|30470.5|30450.5|30455.2|30435.2|758
1632491400000|2021-09-24 13:50:00|30458.4|30438.4|30461.6|30441.6|30465.1|30445.1|30446.9|30426.9|634
1632491700000|2021-09-24 13:55:00|30462.7|30442.7|30479.2|30429.2|30480.2|30445.4|30457.3|30426.8|691
1632492000000|2021-09-24 14:00:00|30479.1|30429.1|30436.1|30416.1|30479.7|30447.4|30429.5|30394.6|859
1632492300000|2021-09-24 14:05:00|30432.2|30412.2|30459.8|30439.8|30461.9|30441.9|30423.4|30388.4|869
1632492600000|2021-09-24 14:10:00|30459.7|30439.7|30466.8|30446.8|30474.6|30454.6|30453.5|30433.5|773
1632492900000|2021-09-24 14:15:00|30467.1|30447.1|30469.5|30449.5|30472.2|30452.2|30460.9|30440.9|764
1632493200000|2021-09-24 14:20:00|30469.4|30449.4|30463|30443|30498|30469|30458|30433.6|782
1632493500000|2021-09-24 14:25:00|30463.4|30443.4|30472.3|30452.3|30478.9|30458|30460.3|30425.8|703
1632493800000|2021-09-24 14:30:00|30473.1|30453.1|30480.1|30460.1|30483.7|30463.7|30459.5|30439.5|729
1632494100000|2021-09-24 14:35:00|30480|30460|30500.3|30480.3|30503.8|30483.8|30479.4|30459.4|721
1632494400000|2021-09-24 14:40:00|30500|30480|30490.4|30470.4|30500.1|30480.1|30486.3|30466.3|760
1632494700000|2021-09-24 14:45:00|30490.3|30470.3|30488.5|30468.5|30500.8|30473.9|30475.1|30441.5|698
1632495000000|2021-09-24 14:50:00|30489.8|30469.8|30485.6|30465.6|30505.4|30473.4|30479.3|30446|652
1632495300000|2021-09-24 14:55:00|30485.2|30465.2|30467.1|30447.1|30495.5|30465.2|30465.4|30433.5|803
1632495600000|2021-09-24 15:00:00|30467.8|30447.8|30455.4|30435.4|30482.9|30457|30454|30422.3|734
1632495900000|2021-09-24 15:05:00|30456.1|30436.1|30461.4|30441.4|30464.6|30444.6|30456.1|30436.1|603
1632496200000|2021-09-24 15:10:00|30461.5|30441.5|30467.1|30447.1|30467.4|30447.4|30459.6|30439.6|501
1632496500000|2021-09-24 15:15:00|30466.9|30446.9|30475.3|30455.3|30475.8|30455.8|30466.5|30446.5|501
1632496800000|2021-09-24 15:20:00|30475.4|30455.4|30480.5|30460.5|30481.6|30461.6|30474|30454|443
1632497100000|2021-09-24 15:25:00|30480.4|30460.4|30478.2|30458.2|30483.8|30463.8|30476.1|30456.1|465
1632497400000|2021-09-24 15:30:00|30478.6|30458.6|30482.5|30462.5|30483.5|30463.5|30476.3|30456.3|528
1632497700000|2021-09-24 15:35:00|30482.8|30462.8|30482.4|30462.4|30488.7|30468.7|30477.9|30457.9|498
1632498000000|2021-09-24 15:40:00|30482.2|30462.2|30498.2|30448.2|30510.7|30475|30478.5|30443|480
1632498300000|2021-09-24 15:45:00|30498.6|30448.6|30472.2|30452.2|30500.2|30455.5|30469.5|30435.6|612
1632498600000|2021-09-24 15:50:00|30472|30452|30465.2|30445.2|30486.3|30454.8|30462.1|30436.3|601
1632498900000|2021-09-24 15:55:00|30464.8|30444.8|30488.2|30438.2|30493|30457|30464.8|30432.1|720
1632499200000|2021-09-24 16:00:00|30489.1|30439.1|30484.7|30434.7|30506.4|30456.4|30473|30427.2|878
1632499500000|2021-09-24 16:05:00|30484.8|30434.8|30480|30430|30487.8|30449.6|30466|30428.4|585
1632499800000|2021-09-24 16:10:00|30480.8|30430.8|30477.4|30427.4|30481.8|30445.2|30461.3|30425.8|535
1632500100000|2021-09-24 16:15:00|30477.7|30427.7|30470.4|30420.4|30478.4|30442.9|30456.4|30418.5|539
1632500400000|2021-09-24 16:20:00|30470|30420|30464.1|30414.1|30471.7|30430.1|30446.7|30411.8|925
1632500700000|2021-09-24 16:25:00|30463.9|30413.9|30459.2|30409.2|30465.6|30427.8|30444.3|30406.6|619
1632501000000|2021-09-24 16:30:00|30459.6|30409.6|30472.9|30422.9|30474.9|30424.9|30459.2|30409.2|497
1632501300000|2021-09-24 16:35:00|30473.5|30423.5|30483.6|30433.6|30486|30436|30471.3|30421.3|565
1632501600000|2021-09-24 16:40:00|30483.3|30433.3|30485.5|30435.5|30486.9|30449.8|30466.4|30428.7|446
1632501900000|2021-09-24 16:45:00|30485.1|30435.1|30482|30432|30485.4|30451.5|30465.2|30430.7|361
1632502200000|2021-09-24 16:50:00|30481.7|30431.7|30476.2|30456.2|30492.3|30457.6|30467.4|30431.3|484
1632502500000|2021-09-24 16:55:00|30476.1|30456.1|30488.5|30438.5|30494.4|30456.5|30472.9|30434.2|448
1632502800000|2021-09-24 17:00:00|30488.6|30438.6|30478|30458|30494.1|30458.9|30473|30438.1|370
1632503100000|2021-09-24 17:05:00|30478.1|30458.1|30474|30454|30493.4|30458.5|30471.6|30438.5|343
1632503400000|2021-09-24 17:10:00|30473.5|30453.5|30473|30453|30487.7|30453.7|30469.6|30435.9|341
1632503700000|2021-09-24 17:15:00|30472.6|30452.6|30467|30447|30483.4|30453.4|30466.1|30431.8|315
1632504000000|2021-09-24 17:20:00|30467.3|30447.3|30481.8|30431.8|30482.1|30448.2|30464.4|30428|341
1632504300000|2021-09-24 17:25:00|30482.1|30432.1|30482.9|30432.9|30486.4|30451.3|30465|30431.1|337
1632504600000|2021-09-24 17:30:00|30482.8|30432.8|30470|30450|30488.1|30451.3|30466.3|30431.8|310
1632504900000|2021-09-24 17:35:00|30469.9|30449.9|30481.9|30431.9|30489|30451.8|30468.3|30429.3|335
1632505200000|2021-09-24 17:40:00|30481.8|30431.8|30486.1|30436.1|30486.9|30451.4|30467.4|30431.5|250
1632505500000|2021-09-24 17:45:00|30486.2|30436.2|30468.2|30448.2|30486.3|30450.6|30466.7|30430.4|267
1632505800000|2021-09-24 17:50:00|30468.5|30448.5|30485.3|30435.3|30487.5|30449|30467.3|30432.4|331
1632506100000|2021-09-24 17:55:00|30485.8|30435.8|30485.3|30435.3|30489.3|30450.6|30468.9|30434.1|379
1632506400000|2021-09-24 18:00:00|30484.9|30434.9|30496.8|30446.8|30497.5|30447.5|30479.7|30429.7|523
1632506700000|2021-09-24 18:05:00|30497|30447|30497.9|30447.9|30500.1|30450.1|30493.3|30443.3|318
1632507000000|2021-09-24 18:10:00|30499.8|30449.8|30496|30446|30499.8|30449.8|30493.2|30443.2|345
1632507300000|2021-09-24 18:15:00|30495.9|30445.9|30504.5|30454.5|30504.5|30454.5|30495.3|30445.3|333
1632507600000|2021-09-24 18:20:00|30501.9|30451.9|30504.5|30454.5|30506.7|30456.7|30501.3|30451.3|291
1632507900000|2021-09-24 18:25:00|30504.7|30454.7|30497|30447|30514.2|30464.2|30496.4|30446.4|403
1632508200000|2021-09-24 18:30:00|30497.2|30447.2|30499.7|30449.7|30503.1|30453.1|30496.8|30446.8|348
1632508500000|2021-09-24 18:35:00|30499|30449|30485.7|30465.7|30501.3|30465.8|30480.2|30446.2|344
1632508800000|2021-09-24 18:40:00|30484.9|30464.9|30485.9|30465.9|30502.9|30468.3|30483.4|30451|275
1632509100000|2021-09-24 18:45:00|30485.8|30465.8|30486.4|30466.4|30504.3|30468.9|30484.4|30448.7|371
1632509400000|2021-09-24 18:50:00|30485.9|30465.9|30485.1|30465.1|30501.5|30468.2|30482.6|30450.7|268
1632509700000|2021-09-24 18:55:00|30484.8|30464.8|30490.9|30440.9|30502.1|30467.9|30483.3|30439.8|446
1632510000000|2021-09-24 19:00:00|30490.8|30440.8|30490.8|30440.8|30496.7|30446.7|30487.7|30437.7|415
1632510300000|2021-09-24 19:05:00|30491.3|30441.3|30492.7|30442.7|30494.3|30444.3|30490.4|30440.4|279
1632510600000|2021-09-24 19:10:00|30492.4|30442.4|30495.8|30445.8|30498.3|30462.1|30481|30442.3|315
1632510900000|2021-09-24 19:15:00|30495.9|30445.9|30496.2|30446.2|30497.3|30462.5|30480.1|30444.2|254
1632511200000|2021-09-24 19:20:00|30496.3|30446.3|30493.1|30443.1|30497.2|30461|30481|30442.1|310
1632511500000|2021-09-24 19:25:00|30494|30444|30495.7|30445.7|30497.9|30463.9|30480.4|30441.2|340
1632511800000|2021-09-24 19:30:00|30496.8|30446.8|30498.1|30448.1|30500.5|30450.5|30495.1|30445.1|386
1632512100000|2021-09-24 19:35:00|30498.4|30448.4|30499.9|30449.9|30500.8|30450.8|30497.2|30447.2|265
1632512400000|2021-09-24 19:40:00|30498.2|30448.2|30498|30448|30501.6|30465.1|30484.8|30445.3|236
1632512700000|2021-09-24 19:45:00|30498.2|30448.2|30499.5|30449.5|30502.4|30452.4|30496.3|30446.3|320
1632513000000|2021-09-24 19:50:00|30500.3|30450.3|30497|30447|30502.2|30452.2|30494.3|30444.3|395
1632513300000|2021-09-24 19:55:00|30496.5|30446.5|30497.7|30447.7|30500.9|30463.9|30483.7|30444.6|394
1632513600000|2021-09-24 20:00:00|30497|30447|30496.9|30446.9|30503.5|30453.5|30493|30443|298
1632513900000|2021-09-24 20:05:00|30497.7|30447.7|30491.9|30441.9|30499.7|30449.7|30489.8|30439.8|176
1632514200000|2021-09-24 20:10:00|30489.7|30439.7|30491.8|30441.8|30499|30449|30488.6|30438.6|180
1632514500000|2021-09-24 20:15:00|30491.9|30441.9|30488.1|30438.1|30495.5|30445.5|30486.8|30436.8|202
1632514800000|2021-09-24 20:20:00|30488.2|30438.2|30487|30437|30494.1|30444.1|30482.8|30432.8|175
1632515100000|2021-09-24 20:25:00|30487.5|30437.5|30487.3|30437.3|30495.5|30445.5|30482.5|30432.5|232
1632515400000|2021-09-24 20:30:00|30487.1|30437.1|30491.7|30441.7|30493.5|30443.5|30481.4|30431.4|234
1632515700000|2021-09-24 20:35:00|30486.6|30436.6|30488|30438|30492|30442|30482.4|30432.4|164
1632516000000|2021-09-24 20:40:00|30487.3|30437.3|30487.2|30437.2|30492.4|30442.4|30483.4|30433.4|155
1632516300000|2021-09-24 20:45:00|30486.7|30436.7|30473.9|30423.9|30507.5|30436.7|30464.9|30389|299
1632516600000|2021-09-24 20:50:00|30472|30422|30494.3|30391.1|30502.1|30423|30469.7|30383.2|290
1632516900000|2021-09-24 20:55:00|30493.9|30390.7|30518.8|30411.8|30518.8|30411.8|30489.8|30383.4|235
1632686400000|2021-09-26 20:00:00|30472.2|30373.3|30472.2|30373.3|30472.2|30373.3|30472.2|30373.3|1
1632686700000|2021-09-26 20:05:00|30483|30351|30482|30350|30483|30373.3|30472.2|30350|4
1632687000000|2021-09-26 20:10:00|30480|30348|30472.2|30373.3|30482|30373.3|30472.2|30348|3
1632687300000|2021-09-26 20:15:00|30482|30350|30472.2|30373.3|30482|30373.3|30472.2|30350|2
1632687600000|2021-09-26 20:20:00|30482|30350|30482|30350|30482|30350|30482|30350|1
1632688200000|2021-09-26 20:30:00|30475.8|30343.8|30474.7|30342.7|30475.8|30343.8|30474.7|30342.7|2
1632688500000|2021-09-26 20:35:00|30473.2|30341.2|30472.2|30369.9|30481|30373.3|30472.2|30341.2|7
1632688800000|2021-09-26 20:40:00|30480.2|30348.2|30480|30348|30481.1|30369.9|30472.2|30348|5
1632689100000|2021-09-26 20:45:00|30480.5|30348.5|30480|30348|30480.5|30348.5|30480|30348|2
1632689400000|2021-09-26 20:50:00|30472.2|30369.9|30476.4|30369.9|30480|30369.9|30472.2|30348|3
1632689700000|2021-09-26 20:55:00|30476.2|30344.2|30476.2|30344.2|30476.4|30344.4|30476.2|30344.2|3
1632690000000|2021-09-26 21:00:00|30476.4|30344.4|30488|30376.2|30509.5|30381.8|30473.6|30341.6|41
1632690300000|2021-09-26 21:05:00|30499.7|30367.7|30529|30397|30538.3|30406.3|30486.7|30354.7|62
1632690600000|2021-09-26 21:10:00|30526.9|30394.9|30517.7|30385.7|30530.7|30398.7|30500.9|30368.9|60
1632690900000|2021-09-26 21:15:00|30519.9|30387.9|30507.4|30375.4|30527.5|30396.7|30494.6|30362.6|160
1632691200000|2021-09-26 21:20:00|30502|30370|30521.8|30389.8|30526.9|30398.2|30496.6|30364.6|189
1632691500000|2021-09-26 21:25:00|30514.6|30382.6|30508.5|30376.5|30520.5|30388.5|30497.8|30365.8|188
1632691800000|2021-09-26 21:30:00|30507.4|30375.4|30501.7|30369.7|30528.5|30396.5|30496|30368.9|145
1632692100000|2021-09-26 21:35:00|30517.1|30385.1|30502.2|30370.2|30528.5|30396.5|30499.2|30368.1|269
1632692400000|2021-09-26 21:40:00|30502.3|30370.3|30499.7|30367.7|30520|30388|30496.7|30367.3|189
1632692700000|2021-09-26 21:45:00|30508.2|30376.2|30499.4|30367.4|30509.3|30386.1|30491.6|30363.5|177
1632693000000|2021-09-26 21:50:00|30502.1|30370.1|30505.4|30373.4|30513|30381.9|30497.3|30365.3|170
1632693300000|2021-09-26 21:55:00|30503.8|30371.8|30506.3|30374.3|30513|30387|30499.8|30367.8|139
1632693600000|2021-09-26 22:00:00|30507.7|30375.7|30505|30398|30534.3|30417.5|30486|30365.7|478
1632693900000|2021-09-26 22:05:00|30500|30393|30505.1|30399.7|30531.4|30424.4|30482|30388.8|403
1632694200000|2021-09-26 22:10:00|30510.1|30403.1|30511.3|30404.3|30522.4|30415.4|30478.2|30385|302
1632694500000|2021-09-26 22:15:00|30510.3|30403.3|30493.4|30397.5|30524.2|30417.2|30481.2|30385|230
1632694800000|2021-09-26 22:20:00|30491|30396|30486.6|30398.1|30493.3|30410.7|30468.9|30387.8|246
1632695100000|2021-09-26 22:25:00|30490.5|30395.7|30480.8|30401.5|30493.4|30403.5|30474.1|30382.2|298
1632695400000|2021-09-26 22:30:00|30480.6|30397.7|30470.2|30399.4|30496.7|30406.9|30469.5|30382.2|336
1632695700000|2021-09-26 22:35:00|30477.3|30404.6|30481.1|30396.2|30493.5|30407.1|30465.9|30383.6|279
1632696000000|2021-09-26 22:40:00|30485.3|30395.6|30475|30398.3|30494|30406.5|30462.7|30381.9|342
1632696300000|2021-09-26 22:45:00|30475.5|30396.1|30478.1|30402.7|30495|30407.9|30466.9|30384.2|398
1632696600000|2021-09-26 22:50:00|30478.2|30402.2|30482.5|30400.5|30491.7|30406.1|30470.1|30386|454
1632696900000|2021-09-26 22:55:00|30482.7|30399.1|30486.4|30404.5|30492.1|30407.4|30464.8|30383.2|189
1632697200000|2021-09-26 23:00:00|30487.5|30404.1|30482.1|30408.4|30494.1|30415.9|30471.9|30393.5|413
1632697500000|2021-09-26 23:05:00|30480.8|30407.9|30483.2|30405.4|30497.7|30416.1|30468.9|30396.5|517
1632697800000|2021-09-26 23:10:00|30482.9|30411.7|30473.9|30407.9|30487.8|30413|30464.9|30398.5|597
1632698100000|2021-09-26 23:15:00|30478.6|30407.8|30473.7|30405|30483.5|30414.1|30459.5|30404.9|280
1632698400000|2021-09-26 23:20:00|30472.9|30406.5|30464|30407.8|30485.6|30412.7|30458|30398.4|211
1632698700000|2021-09-26 23:25:00|30465|30408|30473.2|30405.6|30482.4|30410.6|30461.2|30402.4|167
1632699000000|2021-09-26 23:30:00|30473.9|30405.9|30476.6|30407.8|30491.5|30415|30464.4|30397.7|537
1632699300000|2021-09-26 23:35:00|30482.9|30407.5|30474.7|30412.8|30497.7|30415.7|30469|30405.8|628
1632699600000|2021-09-26 23:40:00|30470.4|30413.7|30473.3|30406.5|30489.5|30416|30460.3|30393.8|397
1632699900000|2021-09-26 23:45:00|30462.9|30412.9|30474.4|30400.8|30481.5|30413.3|30458.6|30393.1|240
1632700200000|2021-09-26 23:50:00|30477.2|30403.7|30469.6|30403.2|30489.9|30409.4|30460|30397.2|581
1632700500000|2021-09-26 23:55:00|30469.4|30403.6|30458.9|30396.9|30476.9|30405.4|30451.2|30385.4|349
1632700800000|2021-09-27 00:00:00|30458.8|30396.8|30460.3|30410.3|30471.3|30414.4|30454.5|30393.8|581
1632701100000|2021-09-27 00:05:00|30462.8|30411.1|30474.3|30424.3|30479.2|30429.2|30460|30408.3|410
1632701400000|2021-09-27 00:10:00|30473.4|30423.4|30466.7|30416.7|30485.3|30428.1|30465.2|30415.2|392
1632701700000|2021-09-27 00:15:00|30467|30417|30467.6|30417.6|30472.2|30422.2|30465|30415|469
1632702000000|2021-09-27 00:20:00|30467.9|30417.9|30476.6|30426.6|30479.8|30429.8|30466.6|30416.6|389
1632702300000|2021-09-27 00:25:00|30476.5|30426.5|30475.1|30425.1|30479.8|30429.8|30474.2|30424.2|302
1632702600000|2021-09-27 00:30:00|30475.6|30425.6|30475.6|30425.6|30478.3|30428.3|30470.9|30420.9|333
1632702900000|2021-09-27 00:35:00|30475.2|30425.2|30471|30421|30479.4|30429.4|30470.1|30420.1|296
1632703200000|2021-09-27 00:40:00|30471.9|30421.9|30472.8|30422.8|30476.3|30426.3|30470.3|30420.3|300
1632703500000|2021-09-27 00:45:00|30472.7|30422.7|30476.9|30426.9|30481.5|30431.5|30472|30422|331
1632703800000|2021-09-27 00:50:00|30477.1|30427.1|30479.2|30429.2|30484.6|30434.6|30474.9|30424.9|430
1632704100000|2021-09-27 00:55:00|30479.1|30429.1|30484.9|30434.9|30488.1|30438.1|30477.9|30427.9|386
1632704400000|2021-09-27 01:00:00|30485.1|30435.1|30484.4|30434.4|30487.4|30437.4|30481.7|30431.7|435
1632704700000|2021-09-27 01:05:00|30485.7|30435.7|30479.8|30429.8|30486.1|30436.1|30477.8|30427.8|354
1632705000000|2021-09-27 01:10:00|30480.4|30430.4|30480.4|30430.4|30482.1|30432.1|30476.7|30426.7|346
1632705300000|2021-09-27 01:15:00|30480.3|30430.3|30470|30420|30481.1|30431.1|30468.9|30418.9|368
1632705600000|2021-09-27 01:20:00|30470.1|30420.1|30467|30417|30473.3|30423.3|30465.8|30415.8|384
1632705900000|2021-09-27 01:25:00|30466.8|30416.8|30468.2|30418.2|30471.8|30421.8|30466.6|30416.6|352
1632706200000|2021-09-27 01:30:00|30467.4|30417.4|30466.2|30416.2|30471.8|30421.8|30465.1|30415.1|352
1632706500000|2021-09-27 01:35:00|30466|30416|30463.7|30413.7|30467.3|30417.3|30463.6|30413.6|388
1632706800000|2021-09-27 01:40:00|30464|30414|30464|30414|30468.3|30418.3|30462.1|30412.1|294
1632707100000|2021-09-27 01:45:00|30463.8|30413.8|30464.2|30414.2|30469.5|30419.5|30462.6|30412.6|362
1632707400000|2021-09-27 01:50:00|30464.1|30414.1|30464.6|30414.6|30468.1|30418.1|30462.8|30412.8|302
1632707700000|2021-09-27 01:55:00|30464.7|30414.7|30466.9|30416.9|30467.4|30417.4|30462.4|30412.4|331
1632708000000|2021-09-27 02:00:00|30467.1|30417.1|30465.1|30415.1|30468.3|30418.3|30462.9|30412.9|346
1632708300000|2021-09-27 02:05:00|30464.9|30414.9|30467.1|30417.1|30469.6|30419.6|30462.5|30412.5|317
1632708600000|2021-09-27 02:10:00|30467.4|30417.4|30472|30422|30473.4|30423.4|30466.3|30416.3|293
1632708900000|2021-09-27 02:15:00|30471.9|30421.9|30473.3|30423.3|30475.2|30425.2|30468.4|30418.4|331
1632709200000|2021-09-27 02:20:00|30473.2|30423.2|30475.8|30425.8|30479.7|30429.7|30472.4|30422.4|345
1632709500000|2021-09-27 02:25:00|30476.4|30426.4|30481.3|30431.3|30482.9|30432.9|30475.1|30425.1|331
1632709800000|2021-09-27 02:30:00|30480.9|30430.9|30481.5|30431.5|30483.9|30433.9|30479.1|30429.1|338
1632710100000|2021-09-27 02:35:00|30481.9|30431.9|30480.7|30430.7|30483.2|30433.2|30478.6|30428.6|354
1632710400000|2021-09-27 02:40:00|30481|30431|30479.8|30429.8|30481.3|30431.3|30477.9|30427.9|264
1632710700000|2021-09-27 02:45:00|30479.9|30429.9|30474.6|30424.6|30482|30432|30473.9|30423.9|306
1632711000000|2021-09-27 02:50:00|30474.8|30424.8|30478|30428|30479.2|30429.2|30473.7|30423.7|290
1632711300000|2021-09-27 02:55:00|30478.2|30428.2|30481.6|30431.6|30485.1|30435.1|30477|30427|352
1632711600000|2021-09-27 03:00:00|30481.5|30431.5|30482.6|30432.6|30484.5|30434.5|30479.9|30429.9|311
1632711900000|2021-09-27 03:05:00|30482|30432|30476.5|30426.5|30483.2|30433.2|30475.8|30425.8|260
1632712200000|2021-09-27 03:10:00|30477.2|30427.2|30476.5|30426.5|30479.5|30429.5|30472.3|30422.3|338
1632712500000|2021-09-27 03:15:00|30476.3|30426.3|30473.2|30423.2|30477.2|30427.2|30472.3|30422.3|308
1632712800000|2021-09-27 03:20:00|30473.5|30423.5|30472.8|30422.8|30475|30425|30468.6|30418.6|292
1632713100000|2021-09-27 03:25:00|30472.5|30422.5|30471.8|30421.8|30476|30426|30470|30420|297
1632713400000|2021-09-27 03:30:00|30471.7|30421.7|30469.4|30419.4|30474.4|30424.4|30467.9|30417.9|249
1632713700000|2021-09-27 03:35:00|30469.1|30419.1|30470.5|30420.5|30471.5|30421.5|30466.4|30416.4|234
1632714000000|2021-09-27 03:40:00|30470.6|30420.6|30468.4|30418.4|30471.7|30421.7|30466.6|30416.6|248
1632714300000|2021-09-27 03:45:00|30469.4|30419.4|30469.5|30419.5|30472.3|30422.3|30468.1|30418.1|289
1632714600000|2021-09-27 03:50:00|30469.7|30419.7|30474.6|30424.6|30475.3|30425.3|30469.4|30419.4|263
1632714900000|2021-09-27 03:55:00|30474.8|30424.8|30474.6|30424.6|30479.4|30429.4|30473|30423|274
1632715200000|2021-09-27 04:00:00|30474.8|30424.8|30471.8|30421.8|30476.5|30426.5|30471.1|30421.1|265
1632715500000|2021-09-27 04:05:00|30472.2|30422.2|30471.1|30421.1|30474.2|30424.2|30469.2|30419.2|313
1632715800000|2021-09-27 04:10:00|30471.8|30421.8|30470|30420|30472.5|30422.5|30467|30417|328
1632716100000|2021-09-27 04:15:00|30469.2|30419.2|30469|30419|30471.8|30421.8|30467.4|30417.4|251
1632716400000|2021-09-27 04:20:00|30468.6|30418.6|30465.4|30415.4|30471.1|30421.1|30465.4|30415.4|234
1632716700000|2021-09-27 04:25:00|30467|30417|30468.1|30418.1|30469.4|30419.4|30465.8|30415.8|313
1632717000000|2021-09-27 04:30:00|30468.2|30418.2|30470.9|30420.9|30474|30424|30466.7|30416.7|320
1632717300000|2021-09-27 04:35:00|30471.2|30421.2|30471|30421|30474.9|30424.9|30469.8|30419.8|224
1632717600000|2021-09-27 04:40:00|30471.2|30421.2|30472.8|30422.8|30474.7|30424.7|30469.8|30419.8|206
1632717900000|2021-09-27 04:45:00|30473.1|30423.1|30476.5|30426.5|30478.4|30428.4|30470.1|30420.1|253
1632718200000|2021-09-27 04:50:00|30476|30426|30475.7|30425.7|30478.5|30428.5|30472|30422|222
1632718500000|2021-09-27 04:55:00|30475.8|30425.8|30478.3|30428.3|30480.6|30430.6|30474.9|30424.9|244
1632718800000|2021-09-27 05:00:00|30478.7|30428.7|30476.1|30426.1|30480|30430|30474.8|30424.8|388
1632719100000|2021-09-27 05:05:00|30476.6|30426.6|30474.9|30424.9|30479.3|30429.3|30471.8|30421.8|256
1632719400000|2021-09-27 05:10:00|30475.5|30425.5|30473.7|30423.7|30477.7|30427.7|30473.4|30423.4|254
1632719700000|2021-09-27 05:15:00|30473.5|30423.5|30473.1|30423.1|30476.6|30426.6|30471.1|30421.1|255
1632720000000|2021-09-27 05:20:00|30473|30423|30474.9|30424.9|30477.6|30427.6|30471.2|30421.2|254
1632720300000|2021-09-27 05:25:00|30474.2|30424.2|30476.2|30426.2|30479.4|30429.4|30473.7|30423.7|228
1632720600000|2021-09-27 05:30:00|30476.8|30426.8|30475.6|30425.6|30480.1|30430.1|30474|30424|299
1632720900000|2021-09-27 05:35:00|30475.5|30425.5|30481.1|30431.1|30483.2|30433.2|30475.4|30425.4|294
1632721200000|2021-09-27 05:40:00|30481|30431|30477.9|30427.9|30483.5|30433.5|30477.2|30427.2|305
1632721500000|2021-09-27 05:45:00|30478|30428|30476.4|30426.4|30479|30429|30471.6|30421.6|298
1632721800000|2021-09-27 05:50:00|30476.7|30426.7|30478.6|30428.6|30480.7|30430.7|30475.6|30425.6|290
1632722100000|2021-09-27 05:55:00|30478.8|30428.8|30480.4|30430.4|30484.1|30434.1|30477|30427|390
1632722400000|2021-09-27 06:00:00|30467.7|30447.7|30478.8|30428.8|30486.3|30450.3|30459.3|30422.7|530
1632722700000|2021-09-27 06:05:00|30481.3|30431.3|30477.6|30457.6|30493.8|30458.4|30473.6|30429.6|532
1632723000000|2021-09-27 06:10:00|30477.7|30457.7|30498.3|30448.3|30510.1|30474.3|30472.8|30439.2|576
1632723300000|2021-09-27 06:15:00|30498.4|30448.4|30489|30469|30502.3|30470|30475.4|30439.9|497
1632723600000|2021-09-27 06:20:00|30488.9|30468.9|30511.9|30461.9|30515.2|30470.4|30488.3|30453.1|458
1632723900000|2021-09-27 06:25:00|30512.2|30462.2|30518.6|30468.6|30519.2|30477.7|30494.9|30456.6|625
1632724200000|2021-09-27 06:30:00|30518.7|30468.7|30502|30482|30518.7|30487.2|30496.6|30466.9|539
1632724500000|2021-09-27 06:35:00|30501.8|30481.8|30486.7|30466.7|30519.5|30484.8|30483.6|30450.9|597
1632724800000|2021-09-27 06:40:00|30486.8|30466.8|30493.4|30473.4|30494.6|30474.6|30483.3|30463.3|531
1632725100000|2021-09-27 06:45:00|30492.9|30472.9|30491.3|30471.3|30508.6|30477.4|30490.3|30454.9|476
1632725400000|2021-09-27 06:50:00|30491.2|30471.2|30493.8|30473.8|30510.6|30475.3|30490.4|30456.5|462
1632725700000|2021-09-27 06:55:00|30493.7|30473.7|30503.6|30483.6|30514.7|30484.5|30491.2|30456.3|639
1632726000000|2021-09-27 07:00:00|30504|30484|30523.8|30503.8|30536.9|30508.6|30504|30472.3|826
1632726300000|2021-09-27 07:05:00|30523.3|30503.3|30519.2|30499.2|30527.6|30507.6|30517.7|30497.7|637
1632726600000|2021-09-27 07:10:00|30518.9|30498.9|30496|30476|30527.3|30502.3|30494.3|30461.6|672
1632726900000|2021-09-27 07:15:00|30496.2|30476.2|30489.6|30469.6|30510.4|30479.1|30488.9|30457.9|599
1632727200000|2021-09-27 07:20:00|30489.5|30469.5|30492.7|30472.7|30498|30478|30489|30469|565
1632727500000|2021-09-27 07:25:00|30492.8|30472.8|30485.2|30465.2|30496.2|30476.2|30485|30465|552
1632727800000|2021-09-27 07:30:00|30485.3|30465.3|30502.2|30482.2|30513.6|30483.5|30484.5|30460.4|582
1632728100000|2021-09-27 07:35:00|30502.4|30482.4|30563.4|30513.4|30563.4|30527.8|30497.3|30477.3|657
1632728400000|2021-09-27 07:40:00|30563|30513|30540.5|30520.5|30564.9|30530|30532.7|30495.4|770
1632728700000|2021-09-27 07:45:00|30540.9|30520.9|30551.2|30531.2|30566.6|30534.6|30538.7|30505.5|779
1632729000000|2021-09-27 07:50:00|30551.4|30531.4|30560|30540|30585|30554|30546.6|30513|850
1632729300000|2021-09-27 07:55:00|30561|30541|30575.1|30555.1|30589.4|30555.1|30555.2|30531.4|657
1632729600000|2021-09-27 08:00:00|30574.8|30554.8|30573.7|30553.7|30591.3|30557.4|30562.5|30531.9|710
1632729900000|2021-09-27 08:05:00|30575.7|30555.7|30573.5|30553.5|30577.5|30557.5|30570|30550|577
1632730200000|2021-09-27 08:10:00|30573.4|30553.4|30591.6|30571.6|30595.2|30575.2|30572.5|30552.5|663
1632730500000|2021-09-27 08:15:00|30592.8|30572.8|30600|30580|30622.8|30588.5|30585.7|30565.7|721
1632730800000|2021-09-27 08:20:00|30600.3|30580.3|30607.6|30587.6|30620.2|30600.2|30597.9|30565.5|710
1632731100000|2021-09-27 08:25:00|30607.9|30587.9|30616.4|30596.4|30622|30602|30607.8|30587.8|729
1632731400000|2021-09-27 08:30:00|30616.3|30596.3|30634.5|30614.5|30638.6|30618.6|30616.3|30596.3|686
1632731700000|2021-09-27 08:35:00|30633.3|30613.3|30635.7|30615.7|30653.7|30633.7|30632.7|30600.6|678
1632732000000|2021-09-27 08:40:00|30636.1|30616.1|30614.9|30594.9|30650.7|30618.6|30612.5|30576.8|724
1632732300000|2021-09-27 08:45:00|30615|30595|30615|30595|30625.6|30605.6|30610.5|30590.5|727
1632732600000|2021-09-27 08:50:00|30614.7|30594.7|30609.8|30589.8|30624.1|30598.1|30607|30571.8|625
1632732900000|2021-09-27 08:55:00|30609.6|30589.6|30611.4|30591.4|30614.1|30594.1|30604|30584|593
1632733200000|2021-09-27 09:00:00|30611.1|30591.1|30605.3|30585.3|30623|30592.3|30597.8|30573|710
1632733500000|2021-09-27 09:05:00|30604.9|30584.9|30603.9|30583.9|30606|30586|30592.4|30572.4|589
1632733800000|2021-09-27 09:10:00|30603.8|30583.8|30591|30571|30603.8|30583.8|30588.1|30568.1|612
1632734100000|2021-09-27 09:15:00|30590.9|30570.9|30589.4|30569.4|30593.6|30573.6|30584.2|30564.2|504
1632734400000|2021-09-27 09:20:00|30588.9|30568.9|30578.5|30558.5|30589.1|30569.1|30576.3|30556.3|606
1632734700000|2021-09-27 09:25:00|30578.8|30558.8|30587.8|30567.8|30588|30568|30577.5|30557.5|481
1632735000000|2021-09-27 09:30:00|30587.3|30567.3|30572.5|30552.5|30587.7|30567.7|30571.1|30551.1|621
1632735300000|2021-09-27 09:35:00|30572.8|30552.8|30566.6|30546.6|30573|30553|30563|30543|590
1632735600000|2021-09-27 09:40:00|30567|30547|30578.2|30558.2|30585.8|30565.8|30566|30546|609
1632735900000|2021-09-27 09:45:00|30577.8|30557.8|30581.3|30561.3|30584.9|30564.9|30575.4|30555.4|538
1632736200000|2021-09-27 09:50:00|30582.1|30562.1|30581.3|30561.3|30584.1|30564.1|30574.7|30554.7|537
1632736500000|2021-09-27 09:55:00|30581.2|30561.2|30584.7|30564.7|30590.8|30570.8|30579.1|30559.1|669
1632736800000|2021-09-27 10:00:00|30583.8|30563.8|30600.9|30580.9|30601.7|30581.7|30583.3|30563.3|492
1632737100000|2021-09-27 10:05:00|30600.6|30580.6|30594.9|30574.9|30610.1|30590.1|30593|30573|581
1632737400000|2021-09-27 10:10:00|30594.7|30574.7|30595.1|30575.1|30598|30578|30592.6|30572.6|541
1632737700000|2021-09-27 10:15:00|30595.2|30575.2|30592.1|30572.1|30600.9|30580.9|30591.6|30571.6|539
1632738000000|2021-09-27 10:20:00|30591.6|30571.6|30577.5|30557.5|30592.3|30572.3|30576.2|30556.2|583
1632738300000|2021-09-27 10:25:00|30577.2|30557.2|30580.8|30560.8|30581.2|30561.2|30570.8|30550.8|616
1632738600000|2021-09-27 10:30:00|30580.9|30560.9|30594.6|30574.6|30597.7|30577.7|30579|30559|545
1632738900000|2021-09-27 10:35:00|30594.9|30574.9|30606.9|30586.9|30608.3|30588.3|30590.7|30570.7|526
1632739200000|2021-09-27 10:40:00|30606.7|30586.7|30601.1|30581.1|30607.2|30587.2|30601.1|30581.1|473
1632739500000|2021-09-27 10:45:00|30601.4|30581.4|30601.2|30581.2|30608.6|30588.6|30600.1|30580.1|630
1632739800000|2021-09-27 10:50:00|30601.3|30581.3|30602.3|30582.3|30605.8|30585.8|30598.3|30578.3|630
1632740100000|2021-09-27 10:55:00|30602|30582|30596.6|30576.6|30602.7|30582.7|30593.3|30573.3|648
1632740400000|2021-09-27 11:00:00|30596.5|30576.5|30598.6|30578.6|30599.9|30579.9|30592.1|30572.1|538
1632740700000|2021-09-27 11:05:00|30598.7|30578.7|30598.2|30578.2|30613.2|30579.5|30587.4|30551.9|626
1632741000000|2021-09-27 11:10:00|30597.5|30577.5|30614.3|30564.3|30618.2|30586.6|30588.3|30554.5|744
1632741300000|2021-09-27 11:15:00|30613.8|30563.8|30620.2|30600.2|30638|30602.5|30599.9|30563.6|778
1632741600000|2021-09-27 11:20:00|30620.6|30600.6|30632.4|30612.4|30659.4|30625.1|30617.4|30592.3|761
1632741900000|2021-09-27 11:25:00|30632.3|30612.3|30635.5|30615.5|30644.4|30624.4|30631.5|30611.5|622
1632742200000|2021-09-27 11:30:00|30635.1|30615.1|30635.1|30615.1|30641.3|30621.3|30633.6|30613.6|565
1632742500000|2021-09-27 11:35:00|30635.2|30615.2|30635.7|30615.7|30636.1|30616.1|30629.9|30609.9|503
1632742800000|2021-09-27 11:40:00|30634.7|30614.7|30642.3|30622.3|30646.5|30626.5|30629.7|30609.7|669
1632743100000|2021-09-27 11:45:00|30642.1|30622.1|30642|30622|30659|30626.5|30639.2|30601.4|678
1632743400000|2021-09-27 11:50:00|30641.4|30621.4|30648.6|30628.6|30658.2|30638.2|30639.7|30619.7|715
1632743700000|2021-09-27 11:55:00|30648.3|30628.3|30643.8|30623.8|30656.5|30636.5|30643.3|30623.3|772
1632744000000|2021-09-27 12:00:00|30643.7|30623.7|30634.9|30614.9|30643.8|30623.8|30622.2|30602.2|831
1632744300000|2021-09-27 12:05:00|30634.6|30614.6|30630.7|30610.7|30635.1|30615.1|30620.7|30600.7|715
1632744600000|2021-09-27 12:10:00|30630.2|30610.2|30627.1|30607.1|30635.8|30615.8|30624.5|30604.5|606
1632744900000|2021-09-27 12:15:00|30626.8|30606.8|30625.4|30605.4|30642|30615.5|30622.2|30592|638
1632745200000|2021-09-27 12:20:00|30627.8|30607.8|30617.8|30597.8|30628.7|30608.7|30615.2|30595.2|845
1632745500000|2021-09-27 12:25:00|30620.2|30600.2|30646.3|30596.3|30646.5|30612.2|30616.9|30596.1|622
1632745800000|2021-09-27 12:30:00|30646.1|30596.1|30628.7|30608.7|30649.2|30621.4|30627.8|30595.9|815
1632746100000|2021-09-27 12:35:00|30628.6|30608.6|30606.9|30586.9|30634.3|30614.3|30599|30579|898
1632746400000|2021-09-27 12:40:00|30605.7|30585.7|30595.8|30575.8|30608.4|30588.4|30593.3|30573.3|886
1632746700000|2021-09-27 12:45:00|30596.6|30576.6|30606|30586|30609.2|30589.2|30588.8|30568.8|832
1632747000000|2021-09-27 12:50:00|30606.1|30586.1|30605.1|30585.1|30607.9|30587.9|30593.2|30573.2|837
1632747300000|2021-09-27 12:55:00|30605|30585|30605.7|30585.7|30612.7|30592.7|30596.9|30576.9|769
1632747600000|2021-09-27 13:00:00|30605.9|30585.9|30626.2|30606.2|30635.8|30615.8|30605.9|30585.9|887
1632747900000|2021-09-27 13:05:00|30626.3|30606.3|30628.7|30608.7|30635.1|30615.1|30622|30602|827
1632748200000|2021-09-27 13:10:00|30629.2|30609.2|30622.4|30602.4|30631|30611|30617.4|30597.4|665
1632748500000|2021-09-27 13:15:00|30622.6|30602.6|30626.9|30606.9|30628.9|30608.9|30615.7|30595.7|660
1632748800000|2021-09-27 13:20:00|30624.7|30604.7|30630.8|30610.8|30635.6|30615.6|30624.7|30604.7|682
1632749100000|2021-09-27 13:25:00|30630.6|30610.6|30632.8|30612.8|30641.9|30621.9|30628|30608|655
1632749400000|2021-09-27 13:30:00|30633.3|30613.3|30632.4|30612.4|30634.7|30614.7|30617.5|30597.5|799
1632749700000|2021-09-27 13:35:00|30633|30613|30658.2|30638.2|30660.2|30640.2|30633|30613|798
1632750000000|2021-09-27 13:40:00|30658|30638|30645.1|30625.1|30668.4|30648.4|30644.2|30624.2|866
1632750300000|2021-09-27 13:45:00|30644.8|30624.8|30646.9|30626.9|30662.8|30642.8|30640.4|30620.4|812
1632750600000|2021-09-27 13:50:00|30648.2|30628.2|30652.5|30632.5|30654|30634|30645.9|30625.9|819
1632750900000|2021-09-27 13:55:00|30652.6|30632.6|30635.1|30615.1|30653.3|30633.3|30630.6|30610.6|866
1632751200000|2021-09-27 14:00:00|30634.8|30614.8|30630.4|30610.4|30644.9|30624.9|30627|30607|858
1632751500000|2021-09-27 14:05:00|30630.8|30610.8|30638.4|30618.4|30638.4|30618.4|30607.9|30587.9|760
1632751800000|2021-09-27 14:10:00|30638.3|30618.3|30638.7|30618.7|30646.5|30626.5|30634|30614|779
1632752100000|2021-09-27 14:15:00|30638.6|30618.6|30620.1|30600.1|30639.6|30619.6|30618|30598|788
1632752400000|2021-09-27 14:20:00|30619.9|30599.9|30637.2|30617.2|30653.4|30618.7|30618.9|30598.9|734
1632752700000|2021-09-27 14:25:00|30637.1|30617.1|30638.5|30618.5|30643.5|30623.5|30631.5|30611.5|617
1632753000000|2021-09-27 14:30:00|30638.4|30618.4|30637.4|30617.4|30644.1|30624.1|30635.2|30615.2|635
1632753300000|2021-09-27 14:35:00|30637.3|30617.3|30634.5|30614.5|30642.2|30622.2|30633.5|30613.5|601
1632753600000|2021-09-27 14:40:00|30635|30615|30631.2|30611.2|30635.6|30615.6|30618.7|30598.7|684
1632753900000|2021-09-27 14:45:00|30630.6|30610.6|30637.7|30617.7|30649.7|30618.5|30627.5|30599.7|750
1632754200000|2021-09-27 14:50:00|30638|30618|30647.8|30627.8|30648.7|30628.7|30633.1|30613.1|699
1632754500000|2021-09-27 14:55:00|30647.7|30627.7|30644.1|30624.1|30647.7|30627.7|30632.9|30612.9|791
1632754800000|2021-09-27 15:00:00|30644|30624|30642.1|30622.1|30648.8|30628.8|30634.3|30614.3|790
1632755100000|2021-09-27 15:05:00|30641.8|30621.8|30655.9|30635.9|30659.2|30639.2|30635.4|30615.4|734
1632755400000|2021-09-27 15:10:00|30655.1|30635.1|30637|30617|30659|30639|30637|30617|630
1632755700000|2021-09-27 15:15:00|30637.1|30617.1|30634.1|30614.1|30646|30626|30633|30613|606
1632756000000|2021-09-27 15:20:00|30634.4|30614.4|30637.9|30617.9|30640.1|30620.1|30631.3|30611.3|570
1632756300000|2021-09-27 15:25:00|30637.8|30617.8|30648.8|30628.8|30649.3|30629.3|30632.2|30612.2|615
1632756600000|2021-09-27 15:30:00|30648.3|30628.3|30644.5|30624.5|30660.2|30630.6|30636.7|30610.2|677
1632756900000|2021-09-27 15:35:00|30644.1|30624.1|30644.9|30624.9|30649.3|30629.3|30642.4|30622.4|537
1632757200000|2021-09-27 15:40:00|30644.8|30624.8|30638.3|30618.3|30647|30627|30636.5|30616.5|530
1632757500000|2021-09-27 15:45:00|30638.4|30618.4|30638.9|30618.9|30641|30621|30635.1|30615.1|533
1632757800000|2021-09-27 15:50:00|30639|30619|30639.1|30619.1|30642.1|30622.1|30632.8|30612.8|550
1632758100000|2021-09-27 15:55:00|30639.3|30619.3|30644|30624|30645.7|30625.7|30634.1|30614.1|524
1632758400000|2021-09-27 16:00:00|30643.2|30623.2|30643.5|30623.5|30660.1|30629.2|30641.9|30610.1|502
1632758700000|2021-09-27 16:05:00|30643.8|30623.8|30637.2|30617.2|30656|30624.7|30635.8|30600.3|456
1632759000000|2021-09-27 16:10:00|30636.8|30616.8|30630.9|30610.9|30651.3|30621|30630.2|30597.8|455
1632759300000|2021-09-27 16:15:00|30631.8|30611.8|30631.7|30611.7|30633.4|30613.4|30628.8|30608.8|451
1632759600000|2021-09-27 16:20:00|30631.8|30611.8|30633.5|30613.5|30634.5|30614.5|30626.3|30606.3|374
1632759900000|2021-09-27 16:25:00|30632.9|30612.9|30621.9|30601.9|30643.5|30613.7|30621.6|30590.6|484
1632760200000|2021-09-27 16:30:00|30621.3|30601.3|30622.8|30602.8|30623.9|30603.9|30618.6|30598.6|379
1632760500000|2021-09-27 16:35:00|30623.2|30603.2|30623|30603|30641.8|30607.3|30617.6|30585.6|496
1632760800000|2021-09-27 16:40:00|30622.6|30602.6|30630.2|30610.2|30640.4|30611.2|30622|30590.4|399
1632761100000|2021-09-27 16:45:00|30629.8|30609.8|30636|30616|30651.6|30616.3|30628.4|30597.3|454
1632761400000|2021-09-27 16:50:00|30635|30615|30636.7|30616.7|30654.5|30618.2|30621.7|30587.7|515
1632761700000|2021-09-27 16:55:00|30637|30617|30639.7|30619.7|30657.3|30625.1|30628.2|30594.5|515
1632762000000|2021-09-27 17:00:00|30639.9|30619.9|30640.5|30620.5|30654.5|30622.3|30635.1|30596.5|521
1632762300000|2021-09-27 17:05:00|30640.3|30620.3|30625.4|30605.4|30652.3|30620.3|30624.2|30590.5|516
1632762600000|2021-09-27 17:10:00|30625.1|30605.1|30619.4|30599.4|30626.1|30606.1|30618|30598|465
1632762900000|2021-09-27 17:15:00|30619.1|30599.1|30620.5|30600.5|30622.8|30602.8|30616.3|30596.3|426
1632763200000|2021-09-27 17:20:00|30620.4|30600.4|30622.3|30602.3|30624.7|30604.7|30619|30599|359
1632763500000|2021-09-27 17:25:00|30622.1|30602.1|30616.2|30596.2|30623.8|30603.8|30615.4|30595.4|439
1632763800000|2021-09-27 17:30:00|30616|30596|30620.5|30600.5|30621.4|30601.4|30614.6|30594.6|364
1632764100000|2021-09-27 17:35:00|30620.4|30600.4|30640|30590|30640.6|30606.6|30617.9|30583.2|338
1632764400000|2021-09-27 17:40:00|30639.7|30589.7|30624.7|30604.7|30639.7|30605.5|30621.1|30589.7|288
1632764700000|2021-09-27 17:45:00|30624.6|30604.6|30626.4|30606.4|30642.8|30608.6|30623.2|30589.7|302
1632765000000|2021-09-27 17:50:00|30627.2|30607.2|30623.6|30603.6|30627.5|30607.5|30620.8|30600.8|266
1632765300000|2021-09-27 17:55:00|30623.4|30603.4|30616.9|30596.9|30630.5|30604|30612.8|30580.5|364
1632765600000|2021-09-27 18:00:00|30616.8|30596.8|30609.7|30589.7|30625.7|30597.4|30606.3|30572|440
1632765900000|2021-09-27 18:05:00|30609.6|30589.6|30607.2|30587.2|30625.1|30591.2|30606.2|30573.2|264
1632766200000|2021-09-27 18:10:00|30607|30587|30608.5|30588.5|30624.3|30589.5|30605.6|30570.9|299
1632766500000|2021-09-27 18:15:00|30608.8|30588.8|30608.9|30588.9|30611.3|30591.3|30606.8|30586.8|308
1632766800000|2021-09-27 18:20:00|30608.7|30588.7|30607.9|30587.9|30610|30590|30606.3|30586.3|224
1632767100000|2021-09-27 18:25:00|30608.3|30588.3|30607.4|30587.4|30610|30590|30605.8|30585.8|268
1632767400000|2021-09-27 18:30:00|30606.5|30586.5|30609.3|30589.3|30609.8|30589.8|30605.1|30585.1|294
1632767700000|2021-09-27 18:35:00|30608.4|30588.4|30614.7|30594.7|30633|30598.3|30608.4|30577.8|331
1632768000000|2021-09-27 18:40:00|30614.3|30594.3|30614.8|30594.8|30632.9|30599.3|30613.5|30582.3|323
1632768300000|2021-09-27 18:45:00|30614.9|30594.9|30616.2|30596.2|30618.4|30598.4|30613.8|30593.8|309
1632768600000|2021-09-27 18:50:00|30616.5|30596.5|30621.1|30601.1|30638.4|30603.2|30614|30584.2|317
1632768900000|2021-09-27 18:55:00|30620.9|30600.9|30630.9|30610.9|30643.7|30611.2|30618.5|30587.5|428
1632769200000|2021-09-27 19:00:00|30630.8|30610.8|30628.4|30608.4|30646.6|30611.7|30626.5|30590.3|385
1632769500000|2021-09-27 19:05:00|30628.5|30608.5|30631.5|30611.5|30648.9|30612.6|30625.8|30590.8|323
1632769800000|2021-09-27 19:10:00|30631.6|30611.6|30631|30611|30646.5|30612|30628.2|30593.7|247
1632770100000|2021-09-27 19:15:00|30630.1|30610.1|30629.1|30609.1|30646.6|30611.8|30628.4|30593.8|288
1632770400000|2021-09-27 19:20:00|30629.2|30609.2|30633.9|30613.9|30646.8|30615|30629|30595.2|322
1632770700000|2021-09-27 19:25:00|30633.3|30613.3|30631.7|30611.7|30634|30614|30631.1|30611.1|279
1632771000000|2021-09-27 19:30:00|30632.9|30612.9|30646.9|30596.9|30650.4|30616.8|30631.1|30596|286
1632771300000|2021-09-27 19:35:00|30646|30596|30647.3|30597.3|30650.5|30615.7|30631.1|30595.2|334
1632771600000|2021-09-27 19:40:00|30647.1|30597.1|30631|30611|30649.4|30614.1|30629.5|30594.1|306
1632771900000|2021-09-27 19:45:00|30631.1|30611.1|30633.4|30613.4|30650.1|30614.6|30630.6|30595.6|258
1632772200000|2021-09-27 19:50:00|30632.8|30612.8|30647.9|30597.9|30651.9|30615.3|30630.7|30595.8|312
1632772500000|2021-09-27 19:55:00|30648.2|30598.2|30624.4|30574.4|30650.4|30618.4|30621|30573.3|634
1632772800000|2021-09-27 20:00:00|30625.9|30575.9|30623.4|30573.4|30631.5|30581.5|30622.2|30572.2|500
1632773100000|2021-09-27 20:05:00|30624.3|30574.3|30624|30574|30628.9|30578.9|30622|30572|392
1632773400000|2021-09-27 20:10:00|30624.2|30574.2|30622|30572|30629.8|30579.8|30621.1|30571.1|377
1632773700000|2021-09-27 20:15:00|30622.1|30572.1|30631.3|30581.3|30631.3|30581.3|30622.1|30572.1|271
1632774000000|2021-09-27 20:20:00|30628.2|30578.2|30625.8|30575.8|30631.4|30581.4|30623.9|30573.9|418
1632774300000|2021-09-27 20:25:00|30627.2|30577.2|30622.8|30572.8|30629.9|30579.9|30617.4|30567.4|469
1632774600000|2021-09-27 20:30:00|30622.3|30572.3|30622|30572|30628.9|30578.9|30619.4|30569.4|376
1632774900000|2021-09-27 20:35:00|30622.2|30572.2|30620.9|30570.9|30626.6|30576.6|30619.8|30569.8|370
1632775200000|2021-09-27 20:40:00|30622.8|30572.8|30625.2|30575.2|30626.2|30576.2|30619.6|30569.6|346
1632775500000|2021-09-27 20:45:00|30625.5|30575.5|30627.6|30577.6|30631.8|30581.8|30622.3|30572.3|351
1632775800000|2021-09-27 20:50:00|30628|30578|30628.8|30578.8|30631.4|30581.4|30625.6|30575.6|379
1632776100000|2021-09-27 20:55:00|30629|30579|30632.1|30581.8|30638.1|30584.6|30626.5|30572.9|385
1632776400000|2021-09-27 21:00:00|30636.1|30581.5|30645.8|30567.8|30654.2|30586.9|30634.1|30564.9|68
1632776700000|2021-09-27 21:05:00|30643.3|30575.3|30649|30555|30657.1|30586|30638.4|30536.6|86
1632777000000|2021-09-27 21:10:00|30651|30557|30658.6|30557.4|30659.6|30574.3|30638.4|30539.6|205
1632777300000|2021-09-27 21:15:00|30650.5|30558.7|30643.5|30570.6|30664.2|30583.4|30636|30532.6|114
1632777600000|2021-09-27 21:20:00|30658.4|30553.9|30640.1|30574.3|30659.6|30584|30628.7|30534|186
1632777900000|2021-09-27 21:25:00|30643.3|30564.3|30655.1|30566.2|30658.3|30587|30636.3|30542.5|168
1632778200000|2021-09-27 21:30:00|30642.8|30578.1|30649.1|30553.1|30654.4|30584.4|30633.4|30542.4|196
1632778500000|2021-09-27 21:35:00|30646.9|30559.5|30638.4|30578.4|30653.7|30584|30633.3|30540.9|211
1632778800000|2021-09-27 21:40:00|30638.3|30572.9|30637.7|30573.9|30652.3|30583.4|30631.9|30543.8|251
1632779100000|2021-09-27 21:45:00|30635.9|30573.1|30644.7|30565.5|30649.7|30580.4|30626.3|30538.4|137
1632779400000|2021-09-27 21:50:00|30643.2|30568.5|30642.7|30561.3|30660.2|30575|30628.6|30535.1|211
1632779700000|2021-09-27 21:55:00|30644|30560.4|30649.6|30557.5|30662.6|30569.3|30624.2|30536.9|167
1632780000000|2021-09-27 22:00:00|30643.1|30561.3|30630.3|30574.3|30656.3|30579.2|30624.7|30557.6|364
1632780300000|2021-09-27 22:05:00|30629.7|30579.7|30629.1|30577.3|30640.2|30580|30625.9|30557.4|180
1632780600000|2021-09-27 22:10:00|30630.5|30577.9|30637.3|30564.4|30638.9|30581|30625.2|30562|197
1632780900000|2021-09-27 22:15:00|30637.7|30565|30634.4|30580.7|30641.9|30582.7|30628.5|30565|161
1632781200000|2021-09-27 22:20:00|30633.8|30581.2|30634.6|30577.3|30643.8|30586.3|30628.9|30564.6|276
1632781500000|2021-09-27 22:25:00|30638.8|30555.7|30630.7|30579.2|30639.4|30581.4|30627|30555.7|147
1632781800000|2021-09-27 22:30:00|30631.4|30578.4|30625.8|30575.8|30631.9|30581.9|30623.3|30566.4|207
1632782100000|2021-09-27 22:35:00|30626.4|30576.4|30628.5|30578.5|30630|30580|30623.5|30572|190
1632782400000|2021-09-27 22:40:00|30629|30579|30624|30574|30630.4|30580.4|30622.7|30562.1|196
1632782700000|2021-09-27 22:45:00|30625.3|30575.3|30625.4|30575.4|30632.1|30582.1|30623.3|30572.9|259
1632783000000|2021-09-27 22:50:00|30626.9|30576.9|30633.7|30579|30634.3|30584.3|30623|30567.4|201
1632783300000|2021-09-27 22:55:00|30630.6|30580.6|30628.2|30578.2|30634.6|30584.2|30625.8|30575.4|202
1632783600000|2021-09-27 23:00:00|30628.6|30578.6|30628.6|30578.6|30634.3|30584.3|30625.9|30575.9|189
1632783900000|2021-09-27 23:05:00|30627.7|30577.7|30633.5|30583.5|30635|30585|30627.1|30577.1|144
1632784200000|2021-09-27 23:10:00|30633.8|30583.8|30631.4|30581.4|30637.1|30587.1|30628.9|30578.9|146
1632784500000|2021-09-27 23:15:00|30630.9|30580.9|30634.1|30584.1|30636.9|30586.9|30630.9|30580.9|141
1632784800000|2021-09-27 23:20:00|30634.7|30584.7|30634.1|30584.1|30636.8|30586.8|30630.1|30580.1|155
1632785100000|2021-09-27 23:25:00|30633.4|30583.4|30635.1|30585.1|30638.2|30588.2|30632.2|30580.3|180
1632785400000|2021-09-27 23:30:00|30635.2|30585.2|30631.1|30581.1|30637.6|30587.6|30630.5|30580.5|182
1632785700000|2021-09-27 23:35:00|30634.6|30584.6|30632.1|30582.1|30636.2|30586.2|30630.8|30578.6|124
1632786000000|2021-09-27 23:40:00|30633.2|30583.2|30632.8|30582.8|30636.1|30586.1|30629.3|30579.3|160
1632786300000|2021-09-27 23:45:00|30632.6|30582.6|30633.7|30583.7|30634.8|30584.8|30628|30578|249
1632786600000|2021-09-27 23:50:00|30633.6|30583.6|30629.5|30579.5|30634.8|30584.8|30625.5|30575.5|203
1632786900000|2021-09-27 23:55:00|30629.2|30579.2|30628.7|30578.7|30634.5|30584.5|30626.4|30576.4|247
1632787200000|2021-09-28 00:00:00|30629.1|30579.1|30629.1|30579.1|30633|30583|30625.8|30575.8|340
1632787500000|2021-09-28 00:05:00|30631.1|30581.1|30630.1|30580.1|30634.8|30584.8|30628.8|30578.8|252
1632787800000|2021-09-28 00:10:00|30630.9|30580.9|30630.5|30580.5|30633.8|30583.8|30627.7|30577.7|283
1632788100000|2021-09-28 00:15:00|30629.2|30579.2|30632.7|30582.7|30636.2|30586.2|30629|30579|212
1632788400000|2021-09-28 00:20:00|30633|30583|30630.6|30580.6|30636.1|30586.1|30627|30577|303
1632788700000|2021-09-28 00:25:00|30629.9|30579.9|30636.3|30586.3|30638.1|30588.1|30628|30578|272
1632789000000|2021-09-28 00:30:00|30638.2|30588.2|30641.3|30591.3|30642.3|30592.3|30634.3|30584.3|355
1632789300000|2021-09-28 00:35:00|30640.5|30590.5|30640.1|30590.1|30642.2|30592.2|30635.7|30585.7|340
1632789600000|2021-09-28 00:40:00|30639.9|30589.9|30638.2|30588.2|30642.6|30592.6|30635.3|30585.3|217
1632789900000|2021-09-28 00:45:00|30638.3|30588.3|30652.7|30602.7|30654.2|30604.2|30635.4|30585.4|409
1632790200000|2021-09-28 00:50:00|30651.7|30601.7|30654.5|30604.5|30656.3|30606.3|30650.9|30600.9|403
1632790500000|2021-09-28 00:55:00|30654.4|30604.4|30648.1|30598.1|30655.5|30605.5|30644.5|30594.5|415
1632790800000|2021-09-28 01:00:00|30648.3|30598.3|30650.1|30600.1|30651.7|30601.7|30646.1|30596.1|368
1632791100000|2021-09-28 01:05:00|30649.9|30599.9|30654.2|30604.2|30656.6|30606.6|30649.8|30599.8|342
1632791400000|2021-09-28 01:10:00|30652.8|30602.8|30651.7|30601.7|30656.1|30606.1|30650.3|30600.3|413
1632791700000|2021-09-28 01:15:00|30651.6|30601.6|30655.2|30605.2|30656.8|30606.8|30650.4|30600.4|357
1632792000000|2021-09-28 01:20:00|30655.1|30605.1|30654.2|30604.2|30656.9|30606.9|30653|30603|434
1632792300000|2021-09-28 01:25:00|30653.5|30603.5|30653|30603|30658.8|30608.8|30652|30602|413
1632792600000|2021-09-28 01:30:00|30653.7|30603.7|30655.4|30605.4|30657|30607|30650.9|30600.9|408
1632792900000|2021-09-28 01:35:00|30655.7|30605.7|30655.8|30605.8|30657.1|30607.1|30651.4|30601.4|345
1632793200000|2021-09-28 01:40:00|30655.9|30605.9|30655.6|30605.6|30658.6|30608.6|30653.5|30603.5|304
1632793500000|2021-09-28 01:45:00|30655|30605|30651.3|30601.3|30658.2|30608.2|30649.9|30599.9|391
1632793800000|2021-09-28 01:50:00|30651.7|30601.7|30650.8|30600.8|30654.1|30604.1|30650|30600|345
1632794100000|2021-09-28 01:55:00|30651.1|30601.1|30650.4|30600.4|30652.7|30602.7|30648.6|30598.6|398
1632794400000|2021-09-28 02:00:00|30650.6|30600.6|30646|30596|30651.5|30601.5|30643.2|30593.2|485
1632794700000|2021-09-28 02:05:00|30647.4|30597.4|30642.5|30592.5|30650.1|30600.1|30639.7|30589.7|466
1632795000000|2021-09-28 02:10:00|30642.9|30592.9|30639.9|30589.9|30645.2|30595.2|30638.6|30588.6|441
1632795300000|2021-09-28 02:15:00|30639.6|30589.6|30643.5|30593.5|30644.7|30594.7|30638.3|30588.3|319
1632795600000|2021-09-28 02:20:00|30642.6|30592.6|30640.6|30590.6|30644.5|30594.5|30639.1|30589.1|237
1632795900000|2021-09-28 02:25:00|30640.2|30590.2|30642.8|30592.8|30646.3|30596.3|30639.9|30589.9|285
1632796200000|2021-09-28 02:30:00|30642.7|30592.7|30650.3|30600.3|30650.7|30600.7|30642.2|30592.2|364
1632796500000|2021-09-28 02:35:00|30650.2|30600.2|30646.3|30596.3|30651.9|30601.9|30644.9|30594.9|282
1632796800000|2021-09-28 02:40:00|30646.4|30596.4|30645.3|30595.3|30649|30599|30640.8|30590.8|290
1632797100000|2021-09-28 02:45:00|30643.4|30593.4|30636.7|30586.7|30646.4|30596.4|30634.7|30584.7|352
1632797400000|2021-09-28 02:50:00|30635.8|30585.8|30637.6|30587.6|30640.2|30590.2|30633.4|30583.4|289
1632797700000|2021-09-28 02:55:00|30637.9|30587.9|30635.7|30585.7|30646.9|30596.9|30633.5|30583.5|536
1632798000000|2021-09-28 03:00:00|30636.1|30586.1|30634.8|30584.8|30636.9|30586.9|30630.8|30580.8|391
1632798300000|2021-09-28 03:05:00|30634.4|30584.4|30634.9|30584.9|30638|30588|30632.7|30582.7|241
1632798600000|2021-09-28 03:10:00|30634.6|30584.6|30635.1|30585.1|30637.5|30587.5|30631.2|30581.2|282
1632798900000|2021-09-28 03:15:00|30635|30585|30635.3|30585.3|30638|30588|30632.6|30582.6|212
1632799200000|2021-09-28 03:20:00|30635.4|30585.4|30636.9|30586.9|30638|30588|30634.2|30584.2|212
1632799500000|2021-09-28 03:25:00|30636.7|30586.7|30640.6|30590.6|30642.6|30592.6|30635.1|30585.1|264
1632799800000|2021-09-28 03:30:00|30640.3|30590.3|30637|30587|30641.8|30591.8|30632.5|30582.5|320
1632800100000|2021-09-28 03:35:00|30634.6|30584.6|30639.6|30589.6|30643.2|30593.2|30634.6|30584.6|291
1632800400000|2021-09-28 03:40:00|30640.7|30590.7|30641|30591|30642.8|30592.8|30637.9|30587.9|260
1632800700000|2021-09-28 03:45:00|30640.8|30590.8|30642.2|30592.2|30643.4|30593.4|30638.9|30588.9|301
1632801000000|2021-09-28 03:50:00|30642|30592|30637.7|30587.7|30644|30594|30635.4|30585.4|273
1632801300000|2021-09-28 03:55:00|30637.1|30587.1|30641.2|30591.2|30641.2|30591.2|30631.6|30581.6|336
1632801600000|2021-09-28 04:00:00|30641.6|30591.6|30639.1|30589.1|30643|30593|30637.9|30587.9|273
1632801900000|2021-09-28 04:05:00|30639.5|30589.5|30637.1|30587.1|30641.4|30591.4|30635.2|30585.2|258
1632802200000|2021-09-28 04:10:00|30637.9|30587.9|30638.6|30588.6|30642.5|30592.5|30636.5|30586.5|191
1632802500000|2021-09-28 04:15:00|30638.5|30588.5|30635.4|30585.4|30639.6|30589.6|30632.4|30582.4|239
1632802800000|2021-09-28 04:20:00|30636.3|30586.3|30635.7|30585.7|30638.8|30588.8|30632.3|30582.3|236
1632803100000|2021-09-28 04:25:00|30636.5|30586.5|30634.2|30584.2|30636.8|30586.8|30632.2|30582.2|239
1632803400000|2021-09-28 04:30:00|30635.2|30585.2|30632.9|30582.9|30636.7|30586.7|30632.4|30582.4|227
1632803700000|2021-09-28 04:35:00|30633.2|30583.2|30633.3|30583.3|30635.6|30585.6|30631.4|30581.4|248
1632804000000|2021-09-28 04:40:00|30633.4|30583.4|30627.2|30577.2|30633.8|30583.8|30626.4|30576.4|281
1632804300000|2021-09-28 04:45:00|30627.4|30577.4|30631.2|30581.2|30632.3|30582.3|30625.8|30575.8|241
1632804600000|2021-09-28 04:50:00|30629.9|30579.9|30628.4|30578.4|30633.7|30583.7|30627.1|30577.1|214
1632804900000|2021-09-28 04:55:00|30627.9|30577.9|30622.9|30572.9|30628.8|30578.8|30621.4|30571.4|329
1632805200000|2021-09-28 05:00:00|30622.2|30572.2|30615.7|30565.7|30623.8|30573.8|30614.5|30564.5|448
1632805500000|2021-09-28 05:05:00|30615.6|30565.6|30613.4|30563.4|30616.9|30566.9|30611.3|30561.3|333
1632805800000|2021-09-28 05:10:00|30613.3|30563.3|30613.3|30563.3|30616.7|30566.7|30610.9|30560.9|315
1632806100000|2021-09-28 05:15:00|30613.2|30563.2|30619.4|30569.4|30620|30570|30612.2|30562.2|284
1632806400000|2021-09-28 05:20:00|30619.8|30569.8|30620.9|30570.9|30621|30571|30616.6|30566.6|294
1632806700000|2021-09-28 05:25:00|30620.6|30570.6|30623.3|30573.3|30625.3|30575.3|30618.4|30568.4|420
1632807000000|2021-09-28 05:30:00|30623.7|30573.7|30629.5|30579.5|30629.8|30579.8|30618.3|30568.3|394
1632807300000|2021-09-28 05:35:00|30629.4|30579.4|30632.9|30582.9|30632.9|30582.9|30626.6|30576.6|332
1632807600000|2021-09-28 05:40:00|30634.2|30584.2|30633.3|30583.3|30635.1|30585.1|30626.9|30576.9|334
1632807900000|2021-09-28 05:45:00|30633.5|30583.5|30624.4|30574.4|30634.9|30584.9|30623.6|30573.6|357
1632808200000|2021-09-28 05:50:00|30624.3|30574.3|30623.9|30573.9|30631.2|30581.2|30622.9|30572.9|366
1632808500000|2021-09-28 05:55:00|30624|30574|30626.7|30576.7|30628.5|30578.5|30621.3|30571.3|441
1632808800000|2021-09-28 06:00:00|30629.1|30579.1|30625.5|30575.5|30629.6|30579.6|30620|30570|526
1632809100000|2021-09-28 06:05:00|30625.7|30575.7|30631.7|30581.7|30637.3|30587.3|30623.9|30573.9|468
1632809400000|2021-09-28 06:10:00|30632.2|30582.2|30643.2|30593.2|30644.9|30594.9|30631|30581|463
1632809700000|2021-09-28 06:15:00|30643.7|30593.7|30655.6|30605.6|30656.1|30607.5|30626|30590.5|593
1632810000000|2021-09-28 06:20:00|30655.7|30605.7|30657.6|30607.6|30660.1|30610.1|30654.5|30604.5|521
1632810300000|2021-09-28 06:25:00|30656.6|30606.6|30660.1|30610.1|30677.5|30627.5|30656.3|30606.3|655
1632810600000|2021-09-28 06:30:00|30660.2|30610.2|30667.8|30617.8|30669|30635.5|30638.7|30605.8|598
1632810900000|2021-09-28 06:35:00|30667.7|30617.7|30660.5|30640.5|30671.5|30643.8|30654|30617.7|668
1632811200000|2021-09-28 06:40:00|30662.6|30642.6|30673.9|30653.9|30694.5|30660|30649.1|30623.2|664
1632811500000|2021-09-28 06:45:00|30674.1|30654.1|30679.2|30659.2|30703.9|30667.3|30672.5|30637.3|649
1632811800000|2021-09-28 06:50:00|30679.1|30659.1|30712.8|30692.8|30728.7|30696.9|30678.2|30652|702
1632812100000|2021-09-28 06:55:00|30713|30693|30730|30680|30742.8|30707.6|30708.3|30673.4|832
1632812400000|2021-09-28 07:00:00|30730.9|30680.9|30729.1|30679.1|30731.3|30691.9|30699.5|30662.1|801
1632812700000|2021-09-28 07:05:00|30728.7|30678.7|30714.1|30694.1|30734.5|30697.3|30708.2|30676.3|691
1632813000000|2021-09-28 07:10:00|30713.6|30693.6|30719.2|30699.2|30739.5|30706.4|30712.7|30688.3|687
1632813300000|2021-09-28 07:15:00|30718.7|30698.7|30708.3|30688.3|30726.3|30700.8|30705.6|30675.5|679
1632813600000|2021-09-28 07:20:00|30707|30687|30711.9|30691.9|30715.5|30695.5|30704.4|30684.4|664
1632813900000|2021-09-28 07:25:00|30712.4|30692.4|30713.3|30693.3|30716.1|30696.1|30707.6|30687.6|709
1632814200000|2021-09-28 07:30:00|30713.4|30693.4|30732.7|30712.7|30736.1|30716.1|30713.4|30693.4|749
1632814500000|2021-09-28 07:35:00|30733.8|30713.8|30739.3|30719.3|30769|30737.4|30731.5|30709|707
1632814800000|2021-09-28 07:40:00|30739.6|30719.6|30731.4|30711.4|30739.7|30719.7|30727.7|30707.7|720
1632815100000|2021-09-28 07:45:00|30731.3|30711.3|30769.4|30719.4|30773.1|30739.2|30728.1|30708.1|745
1632815400000|2021-09-28 07:50:00|30770.3|30720.3|30729|30709|30771.6|30736.7|30718.4|30698.4|684
1632815700000|2021-09-28 07:55:00|30729.3|30709.3|30722.7|30702.7|30730.2|30710.2|30722.5|30702.5|701
1632816000000|2021-09-28 08:00:00|30724.1|30704.1|30728|30708|30728.1|30708.1|30719.1|30699.1|652
1632816300000|2021-09-28 08:05:00|30727.6|30707.6|30732.9|30712.9|30733|30713|30724.6|30704.6|541
1632816600000|2021-09-28 08:10:00|30732.5|30712.5|30760.7|30710.7|30761.7|30741.7|30731.8|30704.1|754
1632816900000|2021-09-28 08:15:00|30746|30726|30746.7|30726.7|30763.5|30735|30741.7|30713.5|663
1632817200000|2021-09-28 08:20:00|30747.5|30727.5|30768.4|30748.4|30795|30760.3|30744.4|30724.4|755
1632817500000|2021-09-28 08:25:00|30768.7|30748.7|30760.1|30740.1|30794.8|30769.3|30758.5|30734.5|711
1632817800000|2021-09-28 08:30:00|30760|30740|30739.6|30719.6|30780.5|30746.7|30736.7|30705.7|748
1632818100000|2021-09-28 08:35:00|30739.8|30719.8|30749.3|30729.3|30769.2|30736.3|30739.5|30714.4|642
1632818400000|2021-09-28 08:40:00|30749.8|30729.8|30760.7|30740.7|30777.3|30746.6|30746|30715.4|608
1632818700000|2021-09-28 08:45:00|30761.1|30741.1|30787.5|30767.5|30803.6|30768.5|30754.4|30726.1|648
1632819000000|2021-09-28 08:50:00|30787.6|30767.6|30786.1|30766.1|30813.4|30779.4|30782.9|30752.9|693
1632819300000|2021-09-28 08:55:00|30786|30766|30782.5|30762.5|30819.3|30784.9|30776.2|30745.7|697
1632819600000|2021-09-28 09:00:00|30782.4|30762.4|30789|30769|30798.7|30773|30781.8|30748.7|625
1632819900000|2021-09-28 09:05:00|30789.1|30769.1|30784.1|30764.1|30791.8|30771.8|30782.6|30762.6|487
1632820200000|2021-09-28 09:10:00|30784|30764|30766.5|30746.5|30784.3|30764.3|30753.5|30733.5|606
1632820500000|2021-09-28 09:15:00|30766.4|30746.4|30772.3|30752.3|30775.3|30755.3|30758.1|30738.1|650
1632820800000|2021-09-28 09:20:00|30772.2|30752.2|30765.7|30745.7|30775.8|30755.8|30750.9|30730.9|666
1632821100000|2021-09-28 09:25:00|30765.2|30745.2|30778.4|30758.4|30780|30760|30761.9|30741.9|628
1632821400000|2021-09-28 09:30:00|30778.3|30758.3|30786.4|30766.4|30799|30767.2|30775.8|30748.8|534
1632821700000|2021-09-28 09:35:00|30786.3|30766.3|30788.5|30768.5|30803.3|30774.3|30783.4|30752.6|631
1632822000000|2021-09-28 09:40:00|30788.6|30768.6|30777.8|30757.8|30790.1|30770.1|30774.1|30754.1|626
1632822300000|2021-09-28 09:45:00|30777.4|30757.4|30779.8|30759.8|30794.1|30774.1|30776.5|30756.5|565
1632822600000|2021-09-28 09:50:00|30780.2|30760.2|30788.5|30768.5|30801.1|30770.6|30776.2|30751.1|704
1632822900000|2021-09-28 09:55:00|30788.9|30768.9|30788.5|30768.5|30795.7|30775.7|30782.9|30762.9|600
1632823200000|2021-09-28 10:00:00|30788.8|30768.8|30793.7|30773.7|30813.3|30779.4|30783.9|30753|698
1632823500000|2021-09-28 10:05:00|30794.1|30774.1|30803|30783|30820.2|30783.2|30793.2|30764.4|647
1632823800000|2021-09-28 10:10:00|30802.9|30782.9|30797.7|30777.7|30804|30784|30796.6|30776.6|614
1632824100000|2021-09-28 10:15:00|30796.6|30776.6|30779.3|30759.3|30804|30777.8|30768.9|30742.5|723
1632824400000|2021-09-28 10:20:00|30779.4|30759.4|30797.1|30777.1|30808.7|30778|30769.6|30749.6|643
1632824700000|2021-09-28 10:25:00|30797|30777|30801.5|30781.5|30820.3|30790.4|30794.4|30770.3|578
1632825000000|2021-09-28 10:30:00|30801.6|30781.6|30794.7|30774.7|30824.5|30789.2|30794.7|30773.4|631
1632825300000|2021-09-28 10:35:00|30794.5|30774.5|30791.2|30771.2|30809.7|30775.8|30778.6|30756.9|689
1632825600000|2021-09-28 10:40:00|30790.9|30770.9|30787.3|30767.3|30793.8|30773.8|30785.9|30765.9|507
1632825900000|2021-09-28 10:45:00|30788.9|30768.9|30794.6|30774.6|30797.6|30777.6|30786.3|30766.3|539
1632826200000|2021-09-28 10:50:00|30794.9|30774.9|30794.6|30774.6|30802.4|30782.4|30782.8|30762.8|653
1632826500000|2021-09-28 10:55:00|30793.6|30773.6|30786|30766|30798|30778|30785|30765|746
1632826800000|2021-09-28 11:00:00|30785.7|30765.7|30783.4|30763.4|30793.3|30773.3|30780.5|30760.5|672
1632827100000|2021-09-28 11:05:00|30783.3|30763.3|30788.7|30768.7|30790.8|30770.8|30780.6|30760.6|660
1632827400000|2021-09-28 11:10:00|30788.8|30768.8|30790.3|30770.3|30793.7|30773.7|30786.5|30766.5|570
1632827700000|2021-09-28 11:15:00|30790.6|30770.6|30778.5|30758.5|30793.4|30773.4|30773.4|30739|627
1632828000000|2021-09-28 11:20:00|30777.9|30757.9|30777.5|30757.5|30784.3|30764.3|30767.3|30747.3|810
1632828300000|2021-09-28 11:25:00|30777.2|30757.2|30748.7|30728.7|30780.3|30760.3|30746.8|30726.8|725
1632828600000|2021-09-28 11:30:00|30749.3|30729.3|30751.1|30731.1|30756.7|30736.7|30743.9|30723.9|717
1632828900000|2021-09-28 11:35:00|30750.8|30730.8|30747.1|30727.1|30761.5|30741.5|30746.3|30726.3|663
1632829200000|2021-09-28 11:40:00|30746.8|30726.8|30746.7|30726.7|30754.2|30734.2|30743.3|30723.3|657
1632829500000|2021-09-28 11:45:00|30747.3|30727.3|30713.6|30693.6|30747.9|30727.9|30710.6|30676.5|816
1632829800000|2021-09-28 11:50:00|30713.7|30693.7|30718.6|30698.6|30722.1|30702.1|30709.3|30689.3|769
1632830100000|2021-09-28 11:55:00|30718.8|30698.8|30723.7|30703.7|30724|30704|30714.8|30694.8|649
1632830400000|2021-09-28 12:00:00|30723.6|30703.6|30755.3|30735.3|30772.7|30736.3|30722.5|30691.8|870
1632830700000|2021-09-28 12:05:00|30754.9|30734.9|30783.5|30763.5|30796|30766.2|30754.8|30719.3|765
1632831000000|2021-09-28 12:10:00|30782.8|30762.8|30790.3|30770.3|30790.7|30770.7|30773.2|30753.2|726
1632831300000|2021-09-28 12:15:00|30790.2|30770.2|30785.2|30765.2|30790.3|30770.3|30778.6|30758.6|803
1632831600000|2021-09-28 12:20:00|30785.1|30765.1|30795.2|30775.2|30813.7|30787.7|30780.6|30746.2|912
1632831900000|2021-09-28 12:25:00|30797.1|30777.1|30798.2|30778.2|30819.6|30789.7|30796.1|30768.3|853
1632832200000|2021-09-28 12:30:00|30797.4|30777.4|30786.8|30766.8|30804.5|30784.5|30777.9|30757.9|821
1632832500000|2021-09-28 12:35:00|30787.5|30767.5|30801.5|30781.5|30804.9|30784.9|30787.5|30767.5|865
1632832800000|2021-09-28 12:40:00|30801.4|30781.4|30813.9|30793.9|30821.7|30801.7|30799.6|30779.6|924
1632833100000|2021-09-28 12:45:00|30813.3|30793.3|30806.2|30786.2|30815.5|30795.5|30790.8|30770.8|768
1632833400000|2021-09-28 12:50:00|30805.5|30785.5|30814.4|30794.4|30831.1|30797.1|30800.9|30780.9|798
1632833700000|2021-09-28 12:55:00|30813.6|30793.6|30793|30743|30819.6|30794.1|30782.2|30739.1|814
1632834000000|2021-09-28 13:00:00|30793.4|30743.4|30781|30761|30802.6|30770.7|30774.2|30740.9|841
1632834300000|2021-09-28 13:05:00|30781.2|30761.2|30760.2|30740.2|30782.5|30762.5|30753.5|30731|880
1632834600000|2021-09-28 13:10:00|30759.9|30739.9|30757.4|30737.4|30764.1|30744.1|30752.3|30732.3|786
1632834900000|2021-09-28 13:15:00|30757.6|30737.6|30786.9|30766.9|30788|30768|30757.1|30737.1|658
1632835200000|2021-09-28 13:20:00|30787|30767|30783.3|30763.3|30788.9|30768.9|30777.8|30757.8|738
1632835500000|2021-09-28 13:25:00|30783.2|30763.2|30777.6|30757.6|30792.3|30772.3|30773.3|30753.3|848
1632835800000|2021-09-28 13:30:00|30778|30758|30802.8|30782.8|30813.2|30793.2|30777.8|30743.3|938
1632836100000|2021-09-28 13:35:00|30802.7|30782.7|30809.2|30789.2|30813.5|30793.5|30799.4|30779.4|788
1632836400000|2021-09-28 13:40:00|30809.4|30789.4|30815.1|30795.1|30819.3|30799.3|30806|30786|755
1632836700000|2021-09-28 13:45:00|30815.3|30795.3|30831.6|30811.6|30836.4|30816.4|30814.6|30794.6|896
1632837000000|2021-09-28 13:50:00|30832.5|30812.5|30831.2|30811.2|30838.5|30818.5|30820.3|30800.3|927
1632837300000|2021-09-28 13:55:00|30831|30811|30803.1|30783.1|30831.5|30811.5|30800.5|30765.7|741
1632837600000|2021-09-28 14:00:00|30805.4|30785.4|30790|30770|30824.9|30793.7|30789.1|30768.5|955
1632837900000|2021-09-28 14:05:00|30789.6|30769.6|30816.4|30796.4|30827.4|30807.4|30788.5|30768.5|914
1632838200000|2021-09-28 14:10:00|30816|30796|30822.2|30802.2|30836.3|30816.3|30809.9|30789.9|889
1632838500000|2021-09-28 14:15:00|30822.3|30802.3|30812.4|30762.4|30830.1|30804.5|30761.8|30723.8|1038
1632838800000|2021-09-28 14:20:00|30812.6|30762.6|30761.9|30741.9|30822.7|30784.2|30760.1|30731.5|922
1632839100000|2021-09-28 14:25:00|30761.7|30741.7|30773.9|30753.9|30787.5|30760.4|30750|30722.5|1013
1632839400000|2021-09-28 14:30:00|30774.2|30754.2|30776.1|30756.1|30791|30760.8|30759.3|30729.9|947
1632839700000|2021-09-28 14:35:00|30775.9|30755.9|30769.9|30749.9|30786.5|30766.5|30765.5|30731.3|983
1632840000000|2021-09-28 14:40:00|30770.3|30750.3|30785.6|30765.6|30798.9|30778.9|30768.2|30748.2|890
1632840300000|2021-09-28 14:45:00|30786.4|30766.4|30805.8|30785.8|30819.5|30786.8|30783.9|30763.9|856
1632840600000|2021-09-28 14:50:00|30806.2|30786.2|30820.7|30770.7|30822|30789.8|30792.4|30757.1|863
1632840900000|2021-09-28 14:55:00|30821.1|30771.1|30839.1|30789.1|30848.2|30811.1|30807.9|30771.1|942
1632841200000|2021-09-28 15:00:00|30839.2|30789.2|30831.2|30811.2|30849.8|30815.1|30811.2|30777.6|926
1632841500000|2021-09-28 15:05:00|30831|30811|30822.4|30802.4|30831|30811|30811.3|30791.3|789
1632841800000|2021-09-28 15:10:00|30822.3|30802.3|30830.8|30810.8|30831.3|30811.3|30813.3|30793.3|757
1632842100000|2021-09-28 15:15:00|30830|30810|30819.7|30799.7|30831.8|30811.8|30819|30799|749
1632842400000|2021-09-28 15:20:00|30819.8|30799.8|30794.2|30774.2|30828.3|30801.9|30793.4|30773.4|774
1632842700000|2021-09-28 15:25:00|30794|30774|30788.2|30768.2|30796.2|30776.2|30779.9|30759.9|786
1632843000000|2021-09-28 15:30:00|30788.4|30768.4|30775|30755|30794.6|30774.6|30774.2|30754.2|775
1632843300000|2021-09-28 15:35:00|30774.7|30754.7|30778.7|30758.7|30780.9|30760.9|30766.2|30746.2|729
1632843600000|2021-09-28 15:40:00|30779.2|30759.2|30794|30774|30795.1|30775.1|30775.3|30755.3|710
1632843900000|2021-09-28 15:45:00|30793.9|30773.9|30788.2|30768.2|30793.9|30773.9|30783.5|30763.5|586
1632844200000|2021-09-28 15:50:00|30788.1|30768.1|30787.5|30767.5|30790.8|30770.8|30780.3|30760.3|731
1632844500000|2021-09-28 15:55:00|30786.8|30766.8|30788.8|30768.8|30799.5|30779.5|30784.2|30764.2|703
1632844800000|2021-09-28 16:00:00|30790.5|30770.5|30804.3|30784.3|30821.9|30787.3|30789.5|30756.3|781
1632845100000|2021-09-28 16:05:00|30804.2|30784.2|30820.1|30800.1|30826.6|30800.1|30803.4|30769.3|572
1632845400000|2021-09-28 16:10:00|30820.6|30800.6|30807.1|30757.1|30838|30801.9|30801.9|30756.3|761
1632845700000|2021-09-28 16:15:00|30807.6|30757.6|30799.3|30749.3|30809.3|30770.5|30779.1|30742|554
1632846000000|2021-09-28 16:20:00|30797.7|30747.7|30782.2|30762.2|30801.8|30763.4|30778.5|30740.1|615
1632846300000|2021-09-28 16:25:00|30781.8|30761.8|30797.9|30747.9|30798.8|30763.8|30777.1|30743.2|558
1632846600000|2021-09-28 16:30:00|30798|30748|30817.3|30767.3|30823|30773|30783|30747.5|655
1632846900000|2021-09-28 16:35:00|30817.1|30767.1|30819.2|30769.2|30824.7|30792.2|30802.6|30765.9|598
1632847200000|2021-09-28 16:40:00|30819|30769|30818.4|30768.4|30821.3|30784.2|30802.4|30760.3|691
1632847500000|2021-09-28 16:45:00|30818.1|30768.1|30800|30780|30820.8|30785.4|30793.3|30756.9|602
1632847800000|2021-09-28 16:50:00|30800.1|30780.1|30804.9|30784.9|30824.4|30790.6|30799.1|30763.6|635
1632848100000|2021-09-28 16:55:00|30804.2|30784.2|30824.6|30774.6|30827.1|30791.3|30798.1|30770.4|636
1632848400000|2021-09-28 17:00:00|30824.7|30774.7|30822.2|30802.2|30839.9|30803.9|30808.2|30774|721
1632848700000|2021-09-28 17:05:00|30822.4|30802.4|30801.2|30781.2|30834|30804.5|30798.4|30765.1|698
1632849000000|2021-09-28 17:10:00|30801.4|30781.4|30813.5|30793.5|30825.6|30793.9|30801.4|30766.6|596
1632849300000|2021-09-28 17:15:00|30813.2|30793.2|30809|30789|30831|30795.9|30804.8|30770.7|551
1632849600000|2021-09-28 17:20:00|30808.3|30788.3|30802.2|30782.2|30820.3|30788.9|30800.1|30769.5|504
1632849900000|2021-09-28 17:25:00|30801.7|30781.7|30805.2|30785.2|30806.7|30786.7|30794.3|30774.3|527
1632850200000|2021-09-28 17:30:00|30805|30785|30808.9|30788.9|30824.3|30790|30800|30768.6|488
1632850500000|2021-09-28 17:35:00|30808.4|30788.4|30803.7|30783.7|30810.7|30790.7|30802.9|30782.9|470
1632850800000|2021-09-28 17:40:00|30804|30784|30806.7|30786.7|30808.2|30788.2|30800.9|30780.9|504
1632851100000|2021-09-28 17:45:00|30807|30787|30819.1|30799.1|30835.3|30801.1|30806.2|30774.6|501
1632851400000|2021-09-28 17:50:00|30818.8|30798.8|30816.4|30796.4|30836|30800.6|30814.5|30781.5|463
1632851700000|2021-09-28 17:55:00|30816.5|30796.5|30816.8|30796.8|30834.7|30800.6|30813.1|30783.5|496
1632852000000|2021-09-28 18:00:00|30816.6|30796.6|30817.6|30797.6|30829.2|30799.1|30811.4|30778|445
1632852300000|2021-09-28 18:05:00|30818|30798|30818|30798|30829.1|30798.6|30811.7|30779.1|488
1632852600000|2021-09-28 18:10:00|30818.1|30798.1|30824.6|30804.6|30840.8|30807.5|30817|30784.3|527
1632852900000|2021-09-28 18:15:00|30825.2|30805.2|30824.2|30804.2|30826.7|30806.7|30819.7|30799.7|446
1632853200000|2021-09-28 18:20:00|30823.5|30803.5|30824.9|30804.9|30826.5|30806.5|30822.7|30802.7|421
1632853500000|2021-09-28 18:25:00|30825|30805|30821|30801|30838.9|30806.8|30820.2|30786.5|442
1632853800000|2021-09-28 18:30:00|30821.1|30801.1|30820.2|30800.2|30838.6|30805|30819.6|30784.1|406
1632854100000|2021-09-28 18:35:00|30820|30800|30811.2|30791.2|30836|30803|30809.5|30777.6|530
1632854400000|2021-09-28 18:40:00|30811.4|30791.4|30811.2|30791.2|30830.3|30794.3|30808|30775.4|500
1632854700000|2021-09-28 18:45:00|30810.7|30790.7|30829.2|30779.2|30829.2|30792.8|30808.2|30773.7|433
1632855000000|2021-09-28 18:50:00|30829.3|30779.3|30833.3|30783.3|30835.1|30798.4|30812.8|30775|454
1632855300000|2021-09-28 18:55:00|30833.6|30783.6|30831.7|30781.7|30836.7|30786.7|30830.5|30780.5|550
1632855600000|2021-09-28 19:00:00|30831.6|30781.6|30822.1|30802.1|30838|30803.1|30817.5|30778.8|581
1632855900000|2021-09-28 19:05:00|30820.6|30800.6|30833.8|30783.8|30838.8|30801.1|30814.9|30781.4|432
1632856200000|2021-09-28 19:10:00|30834.1|30784.1|30822.2|30802.2|30837.5|30802.8|30819.2|30784|404
1632856500000|2021-09-28 19:15:00|30822.3|30802.3|30834.7|30784.7|30836.9|30802.6|30817.8|30780.5|439
1632856800000|2021-09-28 19:20:00|30834.9|30784.9|30816.5|30796.5|30835.6|30800|30815.1|30779.8|419
1632857100000|2021-09-28 19:25:00|30816.6|30796.6|30831.1|30781.1|30834.1|30801.1|30814.5|30779.3|382
1632857400000|2021-09-28 19:30:00|30830.5|30780.5|30832.4|30782.4|30835.8|30799.7|30815.9|30780.5|447
1632857700000|2021-09-28 19:35:00|30831.9|30781.9|30831.2|30781.2|30833.2|30798.4|30812.6|30776.8|465
1632858000000|2021-09-28 19:40:00|30831.7|30781.7|30813.3|30793.3|30832.9|30797.4|30811.4|30775.5|463
1632858300000|2021-09-28 19:45:00|30827.8|30777.8|30828.2|30778.2|30832.2|30796.7|30812.2|30776.6|520
1632858600000|2021-09-28 19:50:00|30829.3|30779.3|30809.9|30789.9|30832.1|30797.6|30806.8|30771.4|620
1632858900000|2021-09-28 19:55:00|30809.8|30789.8|30807.1|30757.1|30828.3|30794|30794.5|30750.1|726
1632859200000|2021-09-28 20:00:00|30807.3|30757.3|30805.6|30755.6|30809.9|30759.9|30796.5|30746.5|573
1632859500000|2021-09-28 20:05:00|30806.3|30756.3|30816.6|30766.6|30819.6|30780.6|30797|30756.3|384
1632859800000|2021-09-28 20:10:00|30816.7|30766.7|30816|30766|30818|30782.8|30798|30763.2|332
1632860100000|2021-09-28 20:15:00|30815.7|30765.7|30816.2|30766.2|30817.3|30782.8|30800.1|30764.8|208
1632860400000|2021-09-28 20:20:00|30816.1|30766.1|30819.4|30769.4|30820.9|30783|30802.1|30765.2|273
1632860700000|2021-09-28 20:25:00|30819.3|30769.3|30815.1|30765.1|30820.4|30770.4|30813.6|30763.6|388
1632861000000|2021-09-28 20:30:00|30815.3|30765.3|30817.1|30767.1|30817.3|30784.6|30798.9|30764.2|382
1632861300000|2021-09-28 20:35:00|30816.6|30766.6|30813.2|30763.2|30818.1|30783.3|30797.5|30762.5|398
1632861600000|2021-09-28 20:40:00|30814.1|30764.1|30799|30779|30818.9|30780.9|30798.5|30762.1|313
1632861900000|2021-09-28 20:45:00|30815.3|30765.3|30815.9|30765.9|30819.9|30783.2|30799.7|30764.2|261
1632862200000|2021-09-28 20:50:00|30816.5|30766.5|30812|30762|30820.5|30770.5|30808.7|30758.7|290
1632862500000|2021-09-28 20:55:00|30812.5|30762.5|30810.3|30760.3|30820.9|30766.6|30808.3|30752.6|304
1632862800000|2021-09-28 21:00:00|30811|30761|30813.7|30763.7|30814.8|30764|30809.7|30755.2|48
1632863100000|2021-09-28 21:05:00|30812.5|30762.5|30816.3|30758.2|30842|30765.5|30810.5|30728.7|96
1632863400000|2021-09-28 21:10:00|30819.6|30746.5|30818|30768|30841.9|30770.4|30811.7|30743.5|178
1632863700000|2021-09-28 21:15:00|30822.5|30769.6|30841|30743|30841.4|30770.4|30816.7|30742.8|142
1632864000000|2021-09-28 21:20:00|30832.9|30750.3|30815|30765|30843|30770.8|30811.6|30741.2|144
1632864300000|2021-09-28 21:25:00|30815.2|30765.2|30832.8|30745.5|30833.1|30766.3|30813|30745.3|114
1632864600000|2021-09-28 21:30:00|30820.6|30750.5|30812.8|30762.8|30830.6|30766.3|30812.8|30747.9|149
1632864900000|2021-09-28 21:35:00|30813.1|30763.1|30823.9|30758.5|30836.6|30772.3|30812|30752|170
1632865200000|2021-09-28 21:40:00|30821.9|30760.7|30816.6|30763.3|30829.2|30772.7|30815.3|30749.3|233
1632865500000|2021-09-28 21:45:00|30817.7|30762|30816.6|30764|30841.5|30774|30815.9|30743.8|188
1632865800000|2021-09-28 21:50:00|30818.3|30768.3|30811.7|30748.6|30831.5|30768.3|30811|30732.9|290
1632866100000|2021-09-28 21:55:00|30812.1|30749|30819.4|30749.2|30834|30763.4|30807.4|30730.8|428
1632866400000|2021-09-28 22:00:00|30816.6|30757|30813.8|30763.8|30822.5|30767.1|30807.8|30745.9|322
1632866700000|2021-09-28 22:05:00|30814.3|30764.3|30814.2|30764.2|30816.5|30766.5|30807.1|30753.2|219
1632867000000|2021-09-28 22:10:00|30807.8|30757.8|30807.6|30757.6|30812.5|30761.6|30804.5|30747.5|150
1632867300000|2021-09-28 22:15:00|30807.5|30757.5|30805.1|30755.1|30815.2|30761.7|30803.8|30747.1|172
1632867600000|2021-09-28 22:20:00|30805.7|30755.7|30810.3|30760.3|30814.4|30764.4|30801.9|30750.8|147
1632867900000|2021-09-28 22:25:00|30809.3|30759.3|30808.8|30758.8|30813.4|30763.4|30807.1|30757.1|148
1632868200000|2021-09-28 22:30:00|30809.5|30759.5|30812.7|30762.7|30814.8|30763|30805.8|30748|177
1632868500000|2021-09-28 22:35:00|30812.6|30762.6|30811.8|30761.8|30814.8|30764.8|30808.4|30758.4|179
1632868800000|2021-09-28 22:40:00|30815|30765|30812|30762|30815.2|30765.2|30805.4|30755.4|167
1632869100000|2021-09-28 22:45:00|30811.9|30761.9|30813.1|30763.1|30818.1|30765.1|30809.3|30758.3|161
1632869400000|2021-09-28 22:50:00|30813.9|30763.9|30811.6|30761.6|30813.9|30763.9|30808.5|30758.5|182
1632869700000|2021-09-28 22:55:00|30809.7|30759.7|30810.2|30760.2|30814.4|30764.4|30808.6|30758.6|130
1632870000000|2021-09-28 23:00:00|30812.6|30762.6|30813.6|30763.6|30815.4|30765.4|30804.8|30754.8|281
1632870300000|2021-09-28 23:05:00|30812.5|30762.5|30810.2|30760.2|30813.9|30763.9|30807.2|30757.2|180
1632870600000|2021-09-28 23:10:00|30809.6|30759.6|30807.5|30757.5|30813|30763|30805.7|30755.7|199
1632870900000|2021-09-28 23:15:00|30807.2|30757.2|30808.6|30758.6|30812.4|30762.4|30804.4|30754.4|184
1632871200000|2021-09-28 23:20:00|30808.2|30758.2|30814|30764|30815|30765|30802.5|30752.5|203
1632871500000|2021-09-28 23:25:00|30814.6|30764.6|30810.8|30760.8|30818.3|30768.3|30810.4|30760.4|210
1632871800000|2021-09-28 23:30:00|30810.3|30760.3|30819.6|30769.6|30820.2|30770.2|30810.3|30760.3|302
1632872100000|2021-09-28 23:35:00|30819.5|30769.5|30815.2|30765.2|30819.5|30769.5|30813.4|30763.4|222
1632872400000|2021-09-28 23:40:00|30813.8|30763.8|30813.9|30763.9|30819.1|30769.1|30813.2|30763.2|196
1632872700000|2021-09-28 23:45:00|30814.5|30764.5|30812|30762|30815.1|30765.1|30806.2|30756.2|255
1632873000000|2021-09-28 23:50:00|30811.5|30761.5|30811.6|30761.6|30814.5|30764.5|30806.7|30756.7|229
1632873300000|2021-09-28 23:55:00|30811|30761|30811.2|30761.2|30814.3|30764.3|30807.4|30757.4|244
1632873600000|2021-09-29 00:00:00|30810.9|30760.9|30814.1|30764.1|30816.5|30766.5|30804|30754|516
1632873900000|2021-09-29 00:05:00|30814.2|30764.2|30816.6|30766.6|30817.2|30767.2|30808.5|30758.5|456
1632874200000|2021-09-29 00:10:00|30815.8|30765.8|30816.4|30766.4|30823.8|30773.8|30812.5|30762.5|437
1632874500000|2021-09-29 00:15:00|30816.8|30766.8|30815.3|30765.3|30819|30769|30810.1|30760.1|389
1632874800000|2021-09-29 00:20:00|30814.7|30764.7|30816.3|30766.3|30820|30770|30812|30762|369
1632875100000|2021-09-29 00:25:00|30816.2|30766.2|30815|30765|30816.9|30766.9|30807.9|30757.9|380
1632875400000|2021-09-29 00:30:00|30814.9|30764.9|30813.7|30763.7|30815.9|30765.9|30810.7|30760.7|360
1632875700000|2021-09-29 00:35:00|30813.5|30763.5|30814.6|30764.6|30816.5|30766.5|30811.6|30761.6|326
1632876000000|2021-09-29 00:40:00|30814.7|30764.7|30813.2|30763.2|30816.6|30766.6|30809.6|30759.6|319
1632876300000|2021-09-29 00:45:00|30813.3|30763.3|30813.8|30763.8|30817|30767|30810|30760|345
1632876600000|2021-09-29 00:50:00|30812.9|30762.9|30823.3|30773.3|30824.6|30774.6|30812.4|30762.4|416
1632876900000|2021-09-29 00:55:00|30824.5|30774.5|30824.1|30774.1|30827.5|30777.5|30820.5|30770.5|455
1632877200000|2021-09-29 01:00:00|30823.4|30773.4|30818.7|30768.7|30825.1|30775.1|30809.2|30759.2|564
1632877500000|2021-09-29 01:05:00|30818.4|30768.4|30820.2|30770.2|30823.7|30773.7|30816.7|30766.7|441
1632877800000|2021-09-29 01:10:00|30819.6|30769.6|30818.8|30768.8|30822.1|30772.1|30815.5|30765.5|432
1632878100000|2021-09-29 01:15:00|30818.9|30768.9|30818.2|30768.2|30821.5|30771.5|30815.7|30765.7|367
1632878400000|2021-09-29 01:20:00|30818.3|30768.3|30820.2|30770.2|30823.4|30773.4|30816.9|30766.9|355
1632878700000|2021-09-29 01:25:00|30820.1|30770.1|30824.5|30774.5|30826.8|30776.8|30817.1|30767.1|390
1632879000000|2021-09-29 01:30:00|30824.7|30774.7|30828|30778|30832.6|30782.6|30820.7|30770.7|491
1632879300000|2021-09-29 01:35:00|30828.5|30778.5|30823.9|30773.9|30830.9|30780.9|30820.9|30770.9|510
1632879600000|2021-09-29 01:40:00|30823.8|30773.8|30823.3|30773.3|30825.5|30775.5|30819.8|30769.8|287
1632879900000|2021-09-29 01:45:00|30820.7|30770.7|30820.3|30770.3|30824.4|30774.4|30817.5|30767.5|403
1632880200000|2021-09-29 01:50:00|30820.7|30770.7|30826.1|30776.1|30827.5|30777.5|30818.6|30768.6|471
1632880500000|2021-09-29 01:55:00|30825.7|30775.7|30821|30771|30827.2|30777.2|30819.2|30769.2|474
1632880800000|2021-09-29 02:00:00|30820.9|30770.9|30814.1|30764.1|30824.1|30774.1|30814.1|30764.1|455
1632881100000|2021-09-29 02:05:00|30815.2|30765.2|30810.9|30760.9|30815.3|30765.3|30808.6|30758.6|409
1632881400000|2021-09-29 02:10:00|30810.6|30760.6|30810.7|30760.7|30815.4|30765.4|30809.5|30759.5|385
1632881700000|2021-09-29 02:15:00|30811.5|30761.5|30806.4|30756.4|30813.1|30763.1|30805.4|30755.4|419
1632882000000|2021-09-29 02:20:00|30806.3|30756.3|30803.1|30753.1|30807.3|30757.3|30798.9|30748.9|458
1632882300000|2021-09-29 02:25:00|30803.2|30753.2|30804.8|30754.8|30807.7|30757.7|30799.8|30749.8|388
1632882600000|2021-09-29 02:30:00|30803.7|30753.7|30805.9|30755.9|30809.1|30759.1|30801.6|30751.6|434
1632882900000|2021-09-29 02:35:00|30805.7|30755.7|30804.6|30754.6|30808|30758|30802.1|30752.1|350
1632883200000|2021-09-29 02:40:00|30805|30755|30809.8|30759.8|30813.3|30763.3|30801.9|30751.9|366
1632883500000|2021-09-29 02:45:00|30809.9|30759.9|30807.8|30757.8|30810.9|30760.9|30804.4|30754.4|319
1632883800000|2021-09-29 02:50:00|30806.9|30756.9|30813|30763|30813.6|30763.6|30805|30755|341
1632884100000|2021-09-29 02:55:00|30812.6|30762.6|30810.9|30760.9|30813.8|30763.8|30808.7|30758.7|327
1632884400000|2021-09-29 03:00:00|30810.5|30760.5|30810|30760|30815.9|30765.9|30808|30758|364
1632884700000|2021-09-29 03:05:00|30811.4|30761.4|30816.5|30766.5|30818.3|30768.3|30809.1|30759.1|392
1632885000000|2021-09-29 03:10:00|30816.7|30766.7|30815.4|30765.4|30817.6|30767.6|30812|30762|347
1632885300000|2021-09-29 03:15:00|30817.5|30767.5|30816.6|30766.6|30819.2|30769.2|30811.6|30761.6|386
1632885600000|2021-09-29 03:20:00|30813.3|30763.3|30818.1|30768.1|30820.7|30770.7|30812|30762|368
1632885900000|2021-09-29 03:25:00|30816.9|30766.9|30815.9|30765.9|30819.2|30769.2|30813.9|30763.9|349
1632886200000|2021-09-29 03:30:00|30817.3|30767.3|30817.3|30767.3|30819.3|30769.3|30814.6|30764.6|348
1632886500000|2021-09-29 03:35:00|30817.7|30767.7|30820|30770|30820.7|30770.7|30814.8|30764.8|269
1632886800000|2021-09-29 03:40:00|30820.5|30770.5|30818.3|30768.3|30820.5|30770.5|30813|30763|275
1632887100000|2021-09-29 03:45:00|30817.9|30767.9|30818.5|30768.5|30821.6|30771.6|30814.1|30764.1|328
1632887400000|2021-09-29 03:50:00|30818.2|30768.2|30815.6|30765.6|30819.3|30769.3|30812.8|30762.8|289
1632887700000|2021-09-29 03:55:00|30815.2|30765.2|30814.3|30764.3|30815.8|30765.8|30812|30762|275
1632888000000|2021-09-29 04:00:00|30814.6|30764.6|30819.7|30769.7|30821.7|30771.7|30813.4|30763.4|330
1632888300000|2021-09-29 04:05:00|30820.1|30770.1|30815.4|30765.4|30820.4|30770.4|30811|30761|321
1632888600000|2021-09-29 04:10:00|30815.7|30765.7|30820|30770|30820.3|30770.3|30812.5|30762.5|352
1632888900000|2021-09-29 04:15:00|30819|30769|30817.4|30767.4|30821.9|30771.9|30815.9|30765.9|315
1632889200000|2021-09-29 04:20:00|30817.6|30767.6|30819.4|30769.4|30821.9|30771.9|30815.1|30765.1|262
1632889500000|2021-09-29 04:25:00|30819.5|30769.5|30815.7|30765.7|30824.1|30774.1|30814|30764|293
1632889800000|2021-09-29 04:30:00|30815.9|30765.9|30818.4|30768.4|30823.4|30773.4|30814.2|30764.2|312
1632890100000|2021-09-29 04:35:00|30817.9|30767.9|30818|30768|30821.5|30771.5|30816.8|30766.8|316
1632890400000|2021-09-29 04:40:00|30818.1|30768.1|30817.5|30767.5|30820.5|30770.5|30815.9|30765.9|267
1632890700000|2021-09-29 04:45:00|30817.2|30767.2|30818.6|30768.6|30819.8|30769.8|30814.2|30764.2|256
1632891000000|2021-09-29 04:50:00|30818.5|30768.5|30817.4|30767.4|30820.8|30770.8|30813.6|30763.6|276
1632891300000|2021-09-29 04:55:00|30817.3|30767.3|30810.1|30760.1|30818.1|30783.9|30803.9|30760.1|324
1632891600000|2021-09-29 05:00:00|30810.5|30760.5|30816.7|30766.7|30817.2|30767.2|30809.4|30759.4|349
1632891900000|2021-09-29 05:05:00|30816.4|30766.4|30812.1|30762.1|30819.1|30769.1|30811.7|30761.7|421
1632892200000|2021-09-29 05:10:00|30812.3|30762.3|30814|30764|30816.3|30766.3|30811.7|30761.7|380
1632892500000|2021-09-29 05:15:00|30813.9|30763.9|30810.2|30760.2|30814.5|30764.5|30808.4|30758.4|412
1632892800000|2021-09-29 05:20:00|30810.3|30760.3|30816.1|30766.1|30816.9|30766.9|30809.9|30759.9|361
1632893100000|2021-09-29 05:25:00|30815.9|30765.9|30813.8|30763.8|30817.6|30767.6|30811.1|30761.1|426
1632893400000|2021-09-29 05:30:00|30813.7|30763.7|30811|30761|30816.3|30766.3|30808.9|30758.9|398
1632893700000|2021-09-29 05:35:00|30811.2|30761.2|30808.9|30758.9|30812.3|30762.3|30807|30757|321
1632894000000|2021-09-29 05:40:00|30809.1|30759.1|30805.6|30755.6|30810.2|30760.2|30804.9|30754.9|369
1632894300000|2021-09-29 05:45:00|30805.5|30755.5|30807.6|30757.6|30810.5|30760.5|30804.9|30754.9|312
1632894600000|2021-09-29 05:50:00|30807.9|30757.9|30813|30763|30814.6|30764.6|30807.4|30757.4|324
1632894900000|2021-09-29 05:55:00|30813.1|30763.1|30819.2|30769.2|30822.2|30772.2|30809|30759|437
1632895200000|2021-09-29 06:00:00|30820.9|30770.9|30811|30791|30827.8|30793.2|30799.9|30760.6|627
1632895500000|2021-09-29 06:05:00|30824.7|30774.7|30823.3|30773.3|30831|30790.4|30807.1|30766.2|629
1632895800000|2021-09-29 06:10:00|30823.2|30773.2|30819.9|30769.9|30831.8|30793.6|30810.7|30769.2|589
1632896100000|2021-09-29 06:15:00|30819.8|30769.8|30815.3|30765.3|30824.4|30788.2|30796.8|30762|666
1632896400000|2021-09-29 06:20:00|30815.2|30765.2|30826.9|30776.9|30830.5|30795.2|30799.2|30763.4|721
1632896700000|2021-09-29 06:25:00|30826.6|30776.6|30804.2|30754.2|30830|30794.4|30796.7|30752.1|726
1632897000000|2021-09-29 06:30:00|30804.3|30754.3|30801.8|30781.8|30817.1|30788.2|30782.5|30754.3|703
1632897300000|2021-09-29 06:35:00|30801.7|30781.7|30815.9|30795.9|30817.5|30797.5|30800|30780|636
1632897600000|2021-09-29 06:40:00|30815.5|30795.5|30814|30794|30824.7|30804.7|30813.1|30793.1|709
1632897900000|2021-09-29 06:45:00|30814.1|30794.1|30807.2|30787.2|30814.1|30794.1|30802.2|30782.2|585
1632898200000|2021-09-29 06:50:00|30807.1|30787.1|30813.1|30793.1|30815.6|30795.6|30795.7|30761|590
1632898500000|2021-09-29 06:55:00|30813.2|30793.2|30798.7|30778.7|30820.2|30793.2|30795|30762.8|729
1632898800000|2021-09-29 07:00:00|30797.5|30777.5|30801.8|30781.8|30823.1|30791.1|30788.8|30766|866
1632899100000|2021-09-29 07:05:00|30800.8|30780.8|30856.4|30806.4|30876.7|30842|30798|30777.3|896
1632899400000|2021-09-29 07:10:00|30855.8|30805.8|30866.3|30816.3|30872.2|30834.4|30843|30804.7|732
1632899700000|2021-09-29 07:15:00|30866.2|30816.2|30833.2|30813.2|30876.8|30841.7|30824.7|30792.1|804
1632900000000|2021-09-29 07:20:00|30833.9|30813.9|30822.4|30802.4|30848.6|30814.4|30811.4|30778.3|758
1632900300000|2021-09-29 07:25:00|30825.2|30805.2|30812.1|30762.1|30836.4|30805.2|30785.8|30753.2|766
1632900600000|2021-09-29 07:30:00|30812.2|30762.2|30800.3|30780.3|30819.7|30784.9|30793.2|30760.4|796
1632900900000|2021-09-29 07:35:00|30800.2|30780.2|30793.3|30773.3|30827.8|30790.2|30791.9|30761.6|860
1632901200000|2021-09-29 07:40:00|30793.4|30773.4|30797.8|30777.8|30804.3|30783.8|30788.2|30753.2|733
1632901500000|2021-09-29 07:45:00|30798|30778|30816.1|30796.1|30825.2|30796.1|30798|30775.2|723
1632901800000|2021-09-29 07:50:00|30816.2|30796.2|30813.9|30793.9|30822.2|30802.2|30811.7|30791.7|677
1632902100000|2021-09-29 07:55:00|30814.1|30794.1|30820.8|30800.8|30821|30801|30806|30786|686
1632902400000|2021-09-29 08:00:00|30820.4|30800.4|30820.6|30800.6|30821.4|30801.4|30808.1|30788.1|754
1632902700000|2021-09-29 08:05:00|30819.9|30799.9|30811.7|30791.7|30826.6|30806.6|30803.8|30783.8|694
1632903000000|2021-09-29 08:10:00|30811.8|30791.8|30817.7|30797.7|30820.3|30800.3|30807.2|30787.2|629
1632903300000|2021-09-29 08:15:00|30817.8|30797.8|30818|30798|30822.9|30802.9|30812.2|30792.2|615
1632903600000|2021-09-29 08:20:00|30816.7|30796.7|30815.3|30795.3|30819.3|30799.3|30803.9|30783.9|754
1632903900000|2021-09-29 08:25:00|30817.1|30797.1|30818.5|30798.5|30824.3|30804.3|30806.3|30786.3|709
1632904200000|2021-09-29 08:30:00|30818.6|30798.6|30811.8|30791.8|30823.3|30803.3|30811.2|30791.2|617
1632904500000|2021-09-29 08:35:00|30811.4|30791.4|30815.4|30795.4|30817.5|30797.5|30804.1|30784.1|572
1632904800000|2021-09-29 08:40:00|30815.5|30795.5|30822.6|30802.6|30826.3|30806.3|30815.4|30795.4|676
1632905100000|2021-09-29 08:45:00|30822.4|30802.4|30811.4|30791.4|30822.9|30802.9|30810.4|30790.4|819
1632905400000|2021-09-29 08:50:00|30810.9|30790.9|30808.4|30788.4|30821.2|30801.2|30804.3|30784.3|702
1632905700000|2021-09-29 08:55:00|30808.6|30788.6|30831.4|30811.4|30846|30811.6|30802.8|30782.8|789
1632906000000|2021-09-29 09:00:00|30831.2|30811.2|30835.2|30815.2|30842.8|30817.3|30817.3|30792|830
1632906300000|2021-09-29 09:05:00|30835.1|30815.1|30846.3|30826.3|30848.1|30828.1|30832.6|30812.6|759
1632906600000|2021-09-29 09:10:00|30846.1|30826.1|30848.4|30828.4|30858|30838|30843.4|30823.4|682
1632906900000|2021-09-29 09:15:00|30848.5|30828.5|30817.7|30797.7|30848.8|30828.8|30816.6|30796.6|645
1632907200000|2021-09-29 09:20:00|30817.5|30797.5|30810.9|30790.9|30824.8|30804.8|30808.7|30788.7|658
1632907500000|2021-09-29 09:25:00|30811|30791|30814.2|30794.2|30815.8|30795.8|30807.7|30787.7|596
1632907800000|2021-09-29 09:30:00|30814.5|30794.5|30838.6|30818.6|30840.3|30820.3|30814.4|30794.4|743
1632908100000|2021-09-29 09:35:00|30839.1|30819.1|30836.8|30816.8|30845.2|30825.2|30834.9|30814.9|677
1632908400000|2021-09-29 09:40:00|30837.3|30817.3|30837.3|30817.3|30838.9|30818.9|30829.4|30809.4|531
1632908700000|2021-09-29 09:45:00|30837.6|30817.6|30845|30825|30845.5|30825.5|30836.5|30816.5|519
1632909000000|2021-09-29 09:50:00|30845.1|30825.1|30846.6|30826.6|30847.1|30827.1|30841.6|30821.6|438
1632909300000|2021-09-29 09:55:00|30846.8|30826.8|30836.8|30816.8|30846.8|30826.8|30834.7|30814.7|529
1632909600000|2021-09-29 10:00:00|30836.3|30816.3|30830|30810|30836.9|30816.9|30825.7|30805.7|626
1632909900000|2021-09-29 10:05:00|30829.6|30809.6|30831.3|30811.3|30836.1|30816.1|30828|30808|678
1632910200000|2021-09-29 10:10:00|30831.1|30811.1|30835.1|30815.1|30842|30822|30828.3|30808.3|649
1632910500000|2021-09-29 10:15:00|30835.2|30815.2|30832.8|30812.8|30835.3|30815.3|30825.8|30805.8|596
1632910800000|2021-09-29 10:20:00|30833.2|30813.2|30862.1|30842.1|30862.8|30842.8|30831.8|30811.8|651
1632911100000|2021-09-29 10:25:00|30862.2|30842.2|30835.2|30815.2|30862.4|30842.4|30834.6|30814.6|671
1632911400000|2021-09-29 10:30:00|30835.1|30815.1|30835.3|30815.3|30865.9|30829.9|30833.2|30808.1|644
1632911700000|2021-09-29 10:35:00|30835.5|30815.5|30843.5|30823.5|30846|30826|30831.1|30811.1|663
1632912000000|2021-09-29 10:40:00|30843.9|30823.9|30854.8|30834.8|30857.3|30837.3|30837.8|30817.8|621
1632912300000|2021-09-29 10:45:00|30854.7|30834.7|30861.2|30841.2|30864.1|30844.1|30851.9|30831.9|575
1632912600000|2021-09-29 10:50:00|30861.1|30841.1|30876|30856|30879.3|30859.3|30855.7|30835.7|759
1632912900000|2021-09-29 10:55:00|30875.9|30855.9|30881.2|30861.2|30881.5|30861.5|30867.8|30847.8|537
1632913200000|2021-09-29 11:00:00|30880.6|30860.6|30877.8|30857.8|30887.4|30867.4|30873.5|30853.5|679
1632913500000|2021-09-29 11:05:00|30878.3|30858.3|30885.2|30865.2|30888|30868|30876.8|30856.8|738
1632913800000|2021-09-29 11:10:00|30884|30864|30881.7|30861.7|30885|30865|30879|30859|619
1632914100000|2021-09-29 11:15:00|30881.6|30861.6|30913.2|30893.2|30943.3|30907.3|30880.7|30860.7|876
1632914400000|2021-09-29 11:20:00|30912.5|30892.5|30924.7|30904.7|30924.9|30904.9|30912.5|30892.5|828
1632914700000|2021-09-29 11:25:00|30924.8|30904.8|30914.4|30894.4|30940.4|30907.5|30912.7|30887.7|682
1632915000000|2021-09-29 11:30:00|30914.1|30894.1|30904.8|30884.8|30920.7|30900.7|30903.4|30883.4|694
1632915300000|2021-09-29 11:35:00|30904.5|30884.5|30901.8|30881.8|30906.5|30886.5|30898.1|30878.1|618
1632915600000|2021-09-29 11:40:00|30900.6|30880.6|30900.1|30880.1|30904.4|30884.4|30896.9|30876.9|544
1632915900000|2021-09-29 11:45:00|30900|30880|30919.7|30899.7|30939.2|30905.4|30899.8|30877.9|709
1632916200000|2021-09-29 11:50:00|30919.4|30899.4|30899.8|30879.8|30920.1|30900.1|30896.1|30876.1|648
1632916500000|2021-09-29 11:55:00|30899.3|30879.3|30888.1|30868.1|30900.8|30880.8|30883.9|30863.9|831
1632916800000|2021-09-29 12:00:00|30889.3|30869.3|30886.9|30866.9|30894.6|30874.6|30878.7|30858.7|794
1632917100000|2021-09-29 12:05:00|30887.3|30867.3|30869.8|30849.8|30891.6|30871.6|30863.5|30843.5|729
1632917400000|2021-09-29 12:10:00|30869.2|30849.2|30872.4|30852.4|30875.1|30855.1|30858.4|30838.4|726
1632917700000|2021-09-29 12:15:00|30872.2|30852.2|30876.4|30856.4|30885.6|30865.6|30870.5|30850.5|686
1632918000000|2021-09-29 12:20:00|30877.3|30857.3|30882.2|30862.2|30886.5|30866.5|30875.2|30855.2|819
1632918300000|2021-09-29 12:25:00|30882.4|30862.4|30889.5|30869.5|30889.9|30869.9|30878.3|30858.3|664
1632918600000|2021-09-29 12:30:00|30888.1|30868.1|30905.6|30885.6|30916.3|30896.3|30888.1|30868.1|801
1632918900000|2021-09-29 12:35:00|30905.8|30885.8|30924.9|30904.9|30926.2|30906.2|30902.1|30882.1|771
1632919200000|2021-09-29 12:40:00|30924.5|30904.5|30915.7|30895.7|30931.7|30911.7|30913.6|30893.6|777
1632919500000|2021-09-29 12:45:00|30916|30896|30923.8|30903.8|30927.9|30907.9|30909.7|30889.7|730
1632919800000|2021-09-29 12:50:00|30924.1|30904.1|30926.2|30906.2|30933.3|30913.3|30921.8|30901.8|796
1632920100000|2021-09-29 12:55:00|30925.8|30905.8|30922.2|30902.2|30926.1|30906.1|30918.6|30898.6|610
1632920400000|2021-09-29 13:00:00|30922.4|30902.4|30922.3|30902.3|30928.7|30908.7|30917.5|30897.5|740
1632920700000|2021-09-29 13:05:00|30922.4|30902.4|30932.8|30912.8|30932.8|30912.8|30916.5|30896.5|770
1632921000000|2021-09-29 13:10:00|30932.3|30912.3|30924.6|30904.6|30932.3|30912.3|30921.5|30901.5|708
1632921300000|2021-09-29 13:15:00|30924.9|30904.9|30926.5|30906.5|30934|30914|30923.3|30903.3|723
1632921600000|2021-09-29 13:20:00|30926.9|30906.9|30929.3|30909.3|30930.8|30910.8|30923.3|30903.3|598
1632921900000|2021-09-29 13:25:00|30929.2|30909.2|30920.9|30900.9|30935.5|30915.5|30917.3|30897.3|639
1632922200000|2021-09-29 13:30:00|30920.6|30900.6|30934.9|30914.9|30936.7|30916.7|30914.6|30880.9|830
1632922500000|2021-09-29 13:35:00|30931.9|30911.9|30941.5|30921.5|30952.8|30932.8|30925.1|30905.1|796
1632922800000|2021-09-29 13:40:00|30941.9|30921.9|30950.4|30930.4|30963|30935.7|30941.3|30913|766
1632923100000|2021-09-29 13:45:00|30950.1|30930.1|30932.4|30912.4|30960.9|30930.5|30929.7|30894.3|744
1632923400000|2021-09-29 13:50:00|30932.5|30912.5|30916.5|30896.5|30942.4|30918.9|30899.5|30877.1|858
1632923700000|2021-09-29 13:55:00|30917.1|30897.1|30959.3|30909.3|30960.9|30923.9|30907.4|30876|916
1632924000000|2021-09-29 14:00:00|30958.3|30908.3|30955.1|30935.1|30964.8|30935.6|30925.2|30888.9|929
1632924300000|2021-09-29 14:05:00|30954.7|30934.7|30966.7|30946.7|30970.7|30950.7|30954|30934|896
1632924600000|2021-09-29 14:10:00|30967.3|30947.3|30987.1|30967.1|31010.9|30977|30967.3|30947.3|841
1632924900000|2021-09-29 14:15:00|30987.5|30967.5|30997.5|30977.5|31000.4|30980.4|30984.6|30964.6|818
1632925200000|2021-09-29 14:20:00|30997.8|30977.8|31005|30985|31009|30989|30986.4|30966.4|832
1632925500000|2021-09-29 14:25:00|31005.3|30985.3|31000.9|30980.9|31018.2|30989|30984.8|30964.8|784
1632925800000|2021-09-29 14:30:00|31000.8|30980.8|31013.8|30993.8|31036.9|31009.2|31000.4|30980.4|836
1632926100000|2021-09-29 14:35:00|31013.1|30993.1|31020.7|31000.7|31027.1|31007.1|31009.7|30989.7|742
1632926400000|2021-09-29 14:40:00|31020.8|31000.8|31027.5|31007.5|31031.9|31011.9|31020|31000|681
1632926700000|2021-09-29 14:45:00|31027.8|31007.8|31002.4|30982.4|31027.8|31007.8|30994.5|30962|825
1632927000000|2021-09-29 14:50:00|31003|30983|31001.3|30981.3|31018.3|30989.2|30993.6|30965.7|871
1632927300000|2021-09-29 14:55:00|31001.1|30981.1|31014.5|30994.5|31015.9|30995.9|30997.4|30964.4|841
1632927600000|2021-09-29 15:00:00|31014.3|30994.3|31028.8|30978.8|31028.8|30997.8|31004.2|30974.7|840
1632927900000|2021-09-29 15:05:00|31015.5|30995.5|31018.5|30968.5|31020.9|30997|31001.7|30965.7|723
1632928200000|2021-09-29 15:10:00|31018.7|30968.7|31005.2|30985.2|31025.5|30989.1|30998.1|30964.4|741
1632928500000|2021-09-29 15:15:00|31004.8|30984.8|31020.6|31000.6|31023.9|31003.9|31003.6|30983.6|646
1632928800000|2021-09-29 15:20:00|31020.8|31000.8|31004.2|30984.2|31028.6|31002.3|31002.2|30976.2|675
1632929100000|2021-09-29 15:25:00|31004.6|30984.6|31003.2|30983.2|31005.3|30985.3|30995.5|30975.5|628
1632929400000|2021-09-29 15:30:00|31002.9|30982.9|31001.8|30981.8|31009.6|30989.6|30999.8|30979.8|613
1632929700000|2021-09-29 15:35:00|31000.6|30980.6|31008.3|30988.3|31014.3|30994.3|30997.6|30977.6|667
1632930000000|2021-09-29 15:40:00|31008.9|30988.9|31009.8|30989.8|31016.1|30996.1|31008.6|30988.6|554
1632930300000|2021-09-29 15:45:00|31010|30990|31013|30993|31016.2|30996.2|31004.6|30984.6|541
1632930600000|2021-09-29 15:50:00|31013.1|30993.1|31002.7|30982.7|31013.1|30993.1|31000.7|30980.7|557
1632930900000|2021-09-29 15:55:00|31003.2|30983.2|31013.4|30993.4|31019.8|30999.8|31002.3|30982.3|609
1632931200000|2021-09-29 16:00:00|31013.3|30993.3|31010.8|30990.8|31029.9|30997.4|31005.8|30972|681
1632931500000|2021-09-29 16:05:00|31011|30991|31016.5|30996.5|31033.2|30999.5|31009.6|30976.2|645
1632931800000|2021-09-29 16:10:00|31016.9|30996.9|31020.2|31000.2|31036.6|31002.7|31013.8|30983.6|576
1632932100000|2021-09-29 16:15:00|31020.3|31000.3|31022.1|31002.1|31036.4|31003.4|31015.6|30980.3|557
1632932400000|2021-09-29 16:20:00|31022.5|31002.5|31024.2|31004.2|31024.5|31004.5|31021.3|31001.3|502
1632932700000|2021-09-29 16:25:00|31023.4|31003.4|31022.5|31002.5|31038.3|31005|31018.3|30983.5|637
1632933000000|2021-09-29 16:30:00|31022.8|31002.8|31021.9|31001.9|31037.4|31005.3|31020.2|30987.4|590
1632933300000|2021-09-29 16:35:00|31021.6|31001.6|31032.4|31012.4|31045.3|31015.1|31021.1|30988|541
1632933600000|2021-09-29 16:40:00|31032.3|31012.3|31046.2|31026.2|31062.1|31026.7|31031|31005.7|553
1632933900000|2021-09-29 16:45:00|31046.3|31026.3|31043.4|31023.4|31066.1|31035.2|31040.7|31003.1|622
1632934200000|2021-09-29 16:50:00|31043.5|31023.5|31052|31032|31064.8|31034.5|31042.6|31010.9|497
1632934500000|2021-09-29 16:55:00|31052.3|31032.3|31050.8|31030.8|31053.7|31033.7|31050.6|31030.6|415
1632934800000|2021-09-29 17:00:00|31050.9|31030.9|31044.9|31024.9|31065|31031.7|31042.5|31007.7|492
1632935100000|2021-09-29 17:05:00|31045.2|31025.2|31042.6|31022.6|31060.6|31027|31041.7|31006.7|416
1632935400000|2021-09-29 17:10:00|31042.5|31022.5|31048.2|31028.2|31059.3|31029.4|31040.6|31006.9|525
1632935700000|2021-09-29 17:15:00|31047.8|31027.8|31040.6|31020.6|31048.5|31028.5|31040.1|31020.1|504
1632936000000|2021-09-29 17:20:00|31040.5|31020.5|31069.2|31019.2|31071.4|31030.1|31039.6|31008.6|647
1632936300000|2021-09-29 17:25:00|31069.6|31019.6|31093.5|31043.5|31096.4|31058.9|31051.4|31016.3|605
1632936600000|2021-09-29 17:30:00|31092.3|31042.3|31076.7|31056.7|31098|31062|31074.4|31040.3|509
1632936900000|2021-09-29 17:35:00|31078|31058|31092.5|31042.5|31101.3|31060.6|31075.6|31041.1|472
1632937200000|2021-09-29 17:40:00|31093.7|31043.7|31088.1|31038.1|31096.1|31056.2|31075|31035.3|536
1632937500000|2021-09-29 17:45:00|31087.6|31037.6|31093.1|31043.1|31095.4|31056.1|31072.1|31029.9|534
1632937800000|2021-09-29 17:50:00|31093.5|31043.5|31089.8|31039.8|31095.2|31058.3|31072.9|31036.1|536
1632938100000|2021-09-29 17:55:00|31090|31040|31100|31050|31111.3|31061.3|31073.2|31038|658
1632938400000|2021-09-29 18:00:00|31098.9|31048.9|31109.5|31059.5|31115.4|31074.2|31088.3|31045.2|670
1632938700000|2021-09-29 18:05:00|31109.6|31059.6|31099.1|31049.1|31114.2|31075.7|31083.9|31046.9|571
1632939000000|2021-09-29 18:10:00|31098.8|31048.8|31088.8|31038.8|31100.6|31063.6|31078.1|31037.4|588
1632939300000|2021-09-29 18:15:00|31089|31039|31092.2|31042.2|31094.5|31054.8|31072.3|31033.6|508
1632939600000|2021-09-29 18:20:00|31091.2|31041.2|31081.5|31031.5|31094.5|31057.3|31073.2|31030.3|468
1632939900000|2021-09-29 18:25:00|31082|31032|31060.9|31040.9|31083.1|31047.9|31056.4|31023.9|510
1632940200000|2021-09-29 18:30:00|31059.4|31039.4|31062.2|31042.2|31078.8|31045.1|31056.6|31024.1|506
1632940500000|2021-09-29 18:35:00|31062.9|31042.9|31062.7|31042.7|31081|31047.5|31060.6|31025.4|418
1632940800000|2021-09-29 18:40:00|31063.7|31043.7|31064.1|31044.1|31080.5|31047.5|31061.9|31026.5|445
1632941100000|2021-09-29 18:45:00|31064.5|31044.5|31077.3|31027.3|31081.5|31047.1|31061.9|31027.3|422
1632941400000|2021-09-29 18:50:00|31076.8|31026.8|31071|31051|31086.5|31051|31061.2|31026.8|400
1632941700000|2021-09-29 18:55:00|31070.4|31050.4|31068.7|31048.7|31088.1|31051.1|31067.9|31032.9|504
1632942000000|2021-09-29 19:00:00|31068.6|31048.6|31071.1|31051.1|31085.9|31051.5|31067.4|31026.9|475
1632942300000|2021-09-29 19:05:00|31071.2|31051.2|31076.1|31056.1|31089.8|31057.2|31069.8|31036.1|351
1632942600000|2021-09-29 19:10:00|31076.5|31056.5|31078.6|31058.6|31092.7|31060|31073.3|31038.6|421
1632942900000|2021-09-29 19:15:00|31077.1|31057.1|31090.6|31070.6|31106.7|31071.7|31075.7|31040|402
1632943200000|2021-09-29 19:20:00|31090.7|31070.7|31093.5|31073.5|31109|31075.9|31090.2|31057.4|373
1632943500000|2021-09-29 19:25:00|31093.8|31073.8|31092.9|31072.9|31111.5|31076.5|31092.6|31057.1|345
1632943800000|2021-09-29 19:30:00|31093.2|31073.2|31084|31064|31110.3|31075.5|31084|31047.5|386
1632944100000|2021-09-29 19:35:00|31084.1|31064.1|31089.3|31069.3|31103.8|31070.3|31083.4|31048.7|377
1632944400000|2021-09-29 19:40:00|31104.7|31054.7|31092.6|31072.6|31109|31074.2|31088.7|31054.4|355
1632944700000|2021-09-29 19:45:00|31092.5|31072.5|31104.5|31084.5|31120.2|31085.8|31092.5|31059.2|408
1632945000000|2021-09-29 19:50:00|31104.6|31084.6|31108.1|31088.1|31124.2|31092.5|31104.1|31068.8|443
1632945300000|2021-09-29 19:55:00|31108.7|31088.7|31120.6|31070.6|31132.5|31089.4|31105.9|31068.6|539
1632945600000|2021-09-29 20:00:00|31122.4|31072.4|31121.5|31071.5|31127.5|31077.5|31120.4|31070.4|422
1632945900000|2021-09-29 20:05:00|31119.7|31069.7|31115.6|31065.6|31122|31072|31110.7|31060.7|364
1632946200000|2021-09-29 20:10:00|31115.5|31065.5|31110.5|31060.5|31116.3|31066.3|31109.5|31059.5|295
1632946500000|2021-09-29 20:15:00|31110.7|31060.7|31110.1|31060.1|31112.5|31062.5|31108.1|31058.1|242
1632946800000|2021-09-29 20:20:00|31110.3|31060.3|31110.9|31060.9|31114|31064|31109.1|31059.1|374
1632947100000|2021-09-29 20:25:00|31110.6|31060.6|31114|31064|31114.8|31064.8|31105.4|31055.4|352
1632947400000|2021-09-29 20:30:00|31115.3|31065.3|31105.2|31055.2|31115.3|31065.3|31103.5|31053.5|407
1632947700000|2021-09-29 20:35:00|31104.6|31054.6|31105.6|31055.6|31107.2|31057.2|31103.3|31053.3|251
1632948000000|2021-09-29 20:40:00|31105.5|31055.5|31105.9|31055.9|31107.3|31057.3|31101.3|31051.3|793
1632948300000|2021-09-29 20:45:00|31105.1|31055.1|31107|31057|31113.7|31063.5|31103.3|31053.3|1100
1632948600000|2021-09-29 20:50:00|31105.2|31055.2|31107.9|31050|31109.7|31058.1|31102|31049.9|1121
1632948900000|2021-09-29 20:55:00|31103.9|31053.9|31100.1|31031.1|31117.2|31057.1|31093.4|31011.2|831
1632949200000|2021-09-29 21:00:00|31102.2|31017.7|31100.2|31009.6|31105|31019.6|31095.9|31009.6|51
1632949500000|2021-09-29 21:05:00|31101.6|31008.2|31110.7|31003.7|31121.6|31019.9|31088|30999.1|73
1632949800000|2021-09-29 21:10:00|31102.1|31008|31112|31005|31118.2|31015.4|31098|31002.4|95
1632950100000|2021-09-29 21:15:00|31113.4|31006.4|31105.8|30998.8|31123.4|31028|31091.5|30993.7|167
1632950400000|2021-09-29 21:20:00|31098.8|30991.8|31091.8|31017.6|31110.2|31028|31091.5|30991.8|95
1632950700000|2021-09-29 21:25:00|31105.2|30998.2|31106.1|30999.1|31110.1|31028|31091.8|30998|47
1632951000000|2021-09-29 21:30:00|31106.2|30999.2|31102.7|31006.9|31123.8|31026|31091.8|30998.3|448
1632951300000|2021-09-29 21:35:00|31102.1|31008.2|31109.7|31017.8|31112.6|31027|31091.8|30998.4|541
1632951600000|2021-09-29 21:40:00|31109.5|31007.8|31105|31027|31112.3|31028|31094.5|31001.2|385
1632951900000|2021-09-29 21:45:00|31099.8|31020.6|31108.9|31027|31113.2|31027|31099.8|31000.8|376
1632952200000|2021-09-29 21:50:00|31111.4|31011|31101.3|31015.7|31112.9|31026|31094.3|31001.1|485
1632952500000|2021-09-29 21:55:00|31105.9|31022.5|31105.8|31012.2|31117.3|31027|31092|31002.6|527
1632952800000|2021-09-29 22:00:00|31106.1|31006.5|31099.2|31028.8|31114.4|31038|31094.5|31006.5|533
1632953100000|2021-09-29 22:05:00|31098.2|31027.8|31102.5|31030.1|31103.1|31032|31095.2|31018.4|517
1632953400000|2021-09-29 22:10:00|31102.6|31031.5|31100.6|31028.8|31103.7|31034.4|31097.5|31020.5|500
1632953700000|2021-09-29 22:15:00|31100.5|31028.5|31101.5|31028.1|31103.6|31034.3|31096.4|31019.8|527
1632954000000|2021-09-29 22:20:00|31101.6|31028.3|31096.5|31028.3|31102.8|31035.2|31095.8|31018.7|583
1632954300000|2021-09-29 22:25:00|31097.1|31029.4|31097.3|31022.7|31100.3|31032.1|31092.5|31016.1|515
1632954600000|2021-09-29 22:30:00|31097.7|31021.9|31094.9|31029|31101.7|31032.4|31087.2|31017.8|506
1632954900000|2021-09-29 22:35:00|31094.2|31028.9|31097.4|31027.2|31102.4|31032.6|31088.4|31018.9|558
1632955200000|2021-09-29 22:40:00|31097.9|31027.1|31095.8|31027.2|31102.2|31033.8|31089|31018.8|502
1632955500000|2021-09-29 22:45:00|31092.1|31031.4|31092.5|31030.1|31101.8|31033.9|31087.6|31018.4|522
1632955800000|2021-09-29 22:50:00|31094.3|31027.2|31092.5|31032.2|31101.5|31034.4|31089.5|31018.8|542
1632956100000|2021-09-29 22:55:00|31092.1|31032.3|31097.1|31022.6|31113.1|31034.4|31089|31021.6|520
1632956400000|2021-09-29 23:00:00|31097.7|31021.8|31096.3|31031.1|31098.1|31035.1|31083|31021.8|445
1632956700000|2021-09-29 23:05:00|31088.6|31034.5|31097.2|31027|31099.2|31038.2|31085.4|31022|322
1632957000000|2021-09-29 23:10:00|31084.5|31034.5|31089.8|31030.7|31097.9|31036.8|31082|31026.2|324
1632957300000|2021-09-29 23:15:00|31089.2|31031|31086.4|31034.1|31098.5|31034.1|31077.5|31019.2|398
1632957600000|2021-09-29 23:20:00|31087.3|31033.5|31086.1|31027.6|31093.8|31035|31080.2|31025.6|298
1632957900000|2021-09-29 23:25:00|31084.5|31026.9|31084.5|31032.5|31093.8|31034.1|31081|31022.9|286
1632958200000|2021-09-29 23:30:00|31086.1|31032.3|31083.8|31029.9|31092.2|31033.6|31080|31024.2|237
1632958500000|2021-09-29 23:35:00|31084.4|31032.4|31087.3|31037.3|31088.5|31037.5|31081.1|31025.9|212
1632958800000|2021-09-29 23:40:00|31083.3|31033.3|31087.3|31037.3|31089.6|31039.6|31083.3|31033.3|233
1632959100000|2021-09-29 23:45:00|31087.4|31037.4|31083.9|31033.9|31089.4|31038.7|31082.2|31032.2|225
1632959400000|2021-09-29 23:50:00|31083.5|31033.5|31083.3|31033.3|31086.1|31035.8|31081.6|31031.1|211
1632959700000|2021-09-29 23:55:00|31083|31028|31088.9|31038.9|31092.3|31042.3|31081.3|31028|281
1632960000000|2021-09-30 00:00:00|31088.3|31038.3|31093.6|31043.6|31098.5|31048.5|31087.5|31037.5|394
1632960300000|2021-09-30 00:05:00|31093.7|31043.7|31095.3|31045.3|31097.8|31047.8|31091.9|31041.9|267
1632960600000|2021-09-30 00:10:00|31095.1|31045.1|31092.7|31042.7|31099.1|31049.1|31090.5|31040.5|238
1632960900000|2021-09-30 00:15:00|31092.3|31042.3|31090|31040|31094.6|31044.6|31089.6|31039.6|258
1632961200000|2021-09-30 00:20:00|31090.1|31040.1|31087.7|31037.7|31090.7|31040.7|31086.7|31036.7|233
1632961500000|2021-09-30 00:25:00|31087.5|31037.5|31085.1|31035.1|31089|31039|31084.2|31034.2|268
1632961800000|2021-09-30 00:30:00|31085.2|31035.2|31089.8|31039.8|31090.7|31040.7|31084.4|31034.4|295
1632962100000|2021-09-30 00:35:00|31089.9|31039.9|31092.4|31042.4|31093.2|31043.2|31088.1|31038.1|232
1632962400000|2021-09-30 00:40:00|31092.8|31042.8|31091.4|31041.4|31094|31044|31091.2|31041.2|277
1632962700000|2021-09-30 00:45:00|31091.5|31041.5|31085.5|31035.5|31092.2|31042.2|31084.3|31034.3|319
1632963000000|2021-09-30 00:50:00|31085.8|31035.8|31084.5|31034.5|31090.3|31040.3|31083.9|31033.9|359
1632963300000|2021-09-30 00:55:00|31084.9|31034.9|31082.3|31032.3|31086.7|31036.7|31081.6|31031.6|318
1632963600000|2021-09-30 01:00:00|31082.8|31032.8|31080.6|31030.6|31085.6|31035.6|31080.3|31030.3|389
1632963900000|2021-09-30 01:05:00|31080.5|31030.5|31081.4|31031.4|31083.2|31033.2|31078.3|31028.3|372
1632964200000|2021-09-30 01:10:00|31081.3|31031.3|31081.2|31031.2|31083|31033|31078.5|31028.5|313
1632964500000|2021-09-30 01:15:00|31081.4|31031.4|31082|31032|31082.9|31032.9|31077.4|31027.4|304
1632964800000|2021-09-30 01:20:00|31082.3|31032.3|31084.8|31034.8|31089|31039|31080.7|31030.7|337
1632965100000|2021-09-30 01:25:00|31085.2|31035.2|31086.2|31036.2|31088.5|31038.5|31083|31033|346
1632965400000|2021-09-30 01:30:00|31086.4|31036.4|31084.9|31034.9|31090.4|31040.4|31083.3|31033.3|364
1632965700000|2021-09-30 01:35:00|31085.4|31035.4|31079.4|31029.4|31087.2|31037.2|31078.6|31028.6|424
1632966000000|2021-09-30 01:40:00|31078.9|31028.9|31081.7|31031.7|31083.5|31033.5|31076.6|31026.6|364
1632966300000|2021-09-30 01:45:00|31081.6|31031.6|31079.1|31029.1|31083.1|31033.1|31077.9|31027.9|407
1632966600000|2021-09-30 01:50:00|31079.3|31029.3|31082.4|31032.4|31084.8|31034.8|31078.8|31028.8|313
1632966900000|2021-09-30 01:55:00|31080.7|31030.7|31081.8|31031.8|31083.5|31033.5|31079.1|31029.1|265
1632967200000|2021-09-30 02:00:00|31082.3|31032.3|31080.8|31030.8|31085.6|31035.6|31079.9|31029.9|268
1632967500000|2021-09-30 02:05:00|31080.6|31030.6|31077.4|31027.4|31081.6|31031.6|31072.5|31022.5|334
1632967800000|2021-09-30 02:10:00|31077.2|31027.2|31077.5|31027.5|31081.1|31031.1|31073.9|31023.9|295
1632968100000|2021-09-30 02:15:00|31078.1|31028.1|31075.9|31025.9|31078.5|31028.5|31071.8|31021.8|292
1632968400000|2021-09-30 02:20:00|31076|31026|31071|31021|31076.8|31026.8|31067.9|31017.9|309
1632968700000|2021-09-30 02:25:00|31070.9|31020.9|31076.5|31026.5|31077.1|31027.1|31069.5|31019.5|279
1632969000000|2021-09-30 02:30:00|31076|31026|31079.6|31029.6|31081.4|31031.4|31074.8|31024.8|268
1632969300000|2021-09-30 02:35:00|31079|31029|31077.2|31027.2|31081.4|31031.4|31076|31026|277
1632969600000|2021-09-30 02:40:00|31077.4|31027.4|31073.9|31023.9|31079.1|31029.1|31071.9|31021.9|279
1632969900000|2021-09-30 02:45:00|31073.8|31023.8|31072.5|31022.5|31076.7|31026.7|31072.1|31022.1|213
1632970200000|2021-09-30 02:50:00|31072.7|31022.7|31072.3|31022.3|31074.5|31024.5|31070.4|31020.4|232
1632970500000|2021-09-30 02:55:00|31072.1|31022.1|31072.6|31022.6|31074.9|31024.9|31070.4|31020.4|245
1632970800000|2021-09-30 03:00:00|31072.7|31022.7|31070|31020|31072.9|31022.9|31069.3|31019.3|200
1632971100000|2021-09-30 03:05:00|31070.2|31020.2|31069.6|31019.6|31073|31023|31068.9|31018.9|227
1632971400000|2021-09-30 03:10:00|31069.7|31019.7|31074|31024|31074|31024|31069.1|31019.1|257
1632971700000|2021-09-30 03:15:00|31073.7|31023.7|31070.8|31020.8|31074.1|31024.1|31069.2|31019.2|217
1632972000000|2021-09-30 03:20:00|31070.4|31020.4|31069.4|31019.4|31076.3|31026.3|31069.4|31019.4|266
1632972300000|2021-09-30 03:25:00|31069.2|31019.2|31070.9|31020.9|31072.1|31022.1|31068.3|31018.3|171
1632972600000|2021-09-30 03:30:00|31070.2|31020.2|31077.3|31027.3|31080.5|31030.5|31070.2|31020.2|281
1632972900000|2021-09-30 03:35:00|31077.4|31027.4|31077.3|31027.3|31078.9|31028.9|31075.7|31025.7|245
1632973200000|2021-09-30 03:40:00|31077.2|31027.2|31074.1|31024.1|31078.2|31028.2|31074|31024|245
1632973500000|2021-09-30 03:45:00|31073.7|31023.7|31078.7|31028.7|31079.1|31029.1|31073.4|31023.4|260
1632973800000|2021-09-30 03:50:00|31078.8|31028.8|31078.7|31028.7|31082.4|31032.4|31077.1|31027.1|322
1632974100000|2021-09-30 03:55:00|31079.1|31029.1|31081.4|31031.4|31082.3|31032.3|31077.7|31027.7|270
1632974400000|2021-09-30 04:00:00|31081.5|31031.5|31079.8|31029.8|31082.5|31032.5|31079|31029|240
1632974700000|2021-09-30 04:05:00|31079.7|31029.7|31081.6|31031.6|31082.8|31032.8|31078.9|31028.9|205
1632975000000|2021-09-30 04:10:00|31081.1|31031.1|31079.3|31029.3|31082.8|31032.8|31078.6|31028.6|230
1632975300000|2021-09-30 04:15:00|31079.4|31029.4|31079.8|31029.8|31080.6|31030.6|31076.8|31026.8|257
1632975600000|2021-09-30 04:20:00|31079.5|31029.5|31083.2|31033.2|31083.9|31033.9|31079.1|31029.1|277
1632975900000|2021-09-30 04:25:00|31083.3|31033.3|31084.4|31034.4|31085.3|31035.3|31081.2|31031.2|212
1632976200000|2021-09-30 04:30:00|31084.3|31034.3|31088.9|31038.9|31090.4|31040.4|31083.8|31033.8|328
1632976500000|2021-09-30 04:35:00|31089.2|31039.2|31085.7|31035.7|31089.7|31039.7|31084.8|31034.8|322
1632976800000|2021-09-30 04:40:00|31085.9|31035.9|31084.7|31034.7|31086|31036|31083.6|31033.6|239
1632977100000|2021-09-30 04:45:00|31084.4|31034.4|31086.1|31036.1|31087.5|31037.5|31083.9|31033.9|221
1632977400000|2021-09-30 04:50:00|31086.3|31036.3|31084.2|31034.2|31086.8|31036.8|31083.1|31033.1|260
1632977700000|2021-09-30 04:55:00|31084.3|31034.3|31071.8|31021.8|31084.3|31034.3|31070.4|31020.4|353
1632978000000|2021-09-30 05:00:00|31072|31022|31073.2|31023.2|31085|31035|31072|31022|477
1632978300000|2021-09-30 05:05:00|31074.2|31024.2|31074.3|31024.3|31078.2|31028.2|31072.3|31022.3|379
1632978600000|2021-09-30 05:10:00|31074.1|31024.1|31074.9|31024.9|31076.6|31026.6|31068.2|31018.2|367
1632978900000|2021-09-30 05:15:00|31075.2|31025.2|31068.7|31018.7|31076.4|31026.4|31065.9|31015.9|361
1632979200000|2021-09-30 05:20:00|31068.4|31018.4|31074.7|31024.7|31075.8|31025.8|31068.4|31018.4|349
1632979500000|2021-09-30 05:25:00|31074.2|31024.2|31086|31036|31086.1|31036.1|31072.3|31022.3|386
1632979800000|2021-09-30 05:30:00|31085.7|31035.7|31087.3|31037.3|31089.9|31039.9|31081.8|31031.8|395
1632980100000|2021-09-30 05:35:00|31087.6|31037.6|31083|31033|31087.8|31037.8|31074.2|31024.2|344
1632980400000|2021-09-30 05:40:00|31082.9|31032.9|31084.3|31034.3|31086.7|31036.7|31079.3|31029.3|424
1632980700000|2021-09-30 05:45:00|31084.4|31034.4|31043.1|30993.1|31085.1|31035.1|31041.1|30991.1|439
1632981000000|2021-09-30 05:50:00|31043.2|30993.2|31068.3|31018.3|31069.7|31019.7|31042.5|30992.5|560
1632981300000|2021-09-30 05:55:00|31068.6|31018.6|31077.3|31027.3|31082|31032|31064.8|31014.8|598
1632981600000|2021-09-30 06:00:00|31077.5|31027.5|31081.9|31031.9|31082.6|31032.6|31068.4|31018.4|623
1632981900000|2021-09-30 06:05:00|31067.2|31047.2|31059.9|31009.9|31081.5|31047.5|31046.7|31006.5|537
1632982200000|2021-09-30 06:10:00|31058.8|31008.8|31063.5|31043.5|31084.1|31047.2|31039.1|31004.4|562
1632982500000|2021-09-30 06:15:00|31063.4|31043.4|31060.2|31010.2|31082.4|31047|31057.7|31008.8|607
1632982800000|2021-09-30 06:20:00|31060.1|31010.1|31060.2|31010.2|31066.6|31027.7|31045.4|31006.9|647
1632983100000|2021-09-30 06:25:00|31060.3|31010.3|31063.9|31013.9|31069.3|31032.9|31050.9|31000.9|694
1632983400000|2021-09-30 06:30:00|31063.4|31013.4|31048.5|31028.5|31065.4|31034.7|31045|31011.5|737
1632983700000|2021-09-30 06:35:00|31049|31029|31052.2|31032.2|31065.5|31033.3|31047.3|31012.9|708
1632984000000|2021-09-30 06:40:00|31051.3|31031.3|31049|30999|31065.2|31031.5|31032.9|30993.5|753
1632984300000|2021-09-30 06:45:00|31048.7|30998.7|31043.5|31023.5|31059.1|31024.3|31028|30995.2|609
1632984600000|2021-09-30 06:50:00|31043.1|31023.1|31047.4|31027.4|31059.4|31028.7|31035.6|30999.7|571
1632984900000|2021-09-30 06:55:00|31047|31027|31015.7|30965.7|31054.8|31031.6|31009.5|30959.5|738
1632985200000|2021-09-30 07:00:00|31015.9|30965.9|31056.8|31036.8|31068.5|31038.8|31007.3|30957|837
1632985500000|2021-09-30 07:05:00|31056|31036|31071.4|31051.4|31086.6|31065|31049.5|31029.5|798
1632985800000|2021-09-30 07:10:00|31071.5|31051.5|31069.5|31049.5|31080.5|31060.5|31067.5|31047.5|755
1632986100000|2021-09-30 07:15:00|31070.1|31050.1|31060.7|31040.7|31079.5|31052.9|31053.9|31018.8|703
1632986400000|2021-09-30 07:20:00|31060.2|31040.2|31035.9|31015.9|31069|31040.4|31032.1|31002.4|766
1632986700000|2021-09-30 07:25:00|31036.1|31016.1|31029.1|31009.1|31050|31018|31024.5|31000|646
1632987000000|2021-09-30 07:30:00|31029.3|31009.3|31041.2|31021.2|31045.7|31025.7|31022.8|31002.8|694
1632987300000|2021-09-30 07:35:00|31041.3|31021.3|31041.1|31021.1|31062.6|31032.5|31036.4|31004.7|640
1632987600000|2021-09-30 07:40:00|31041.2|31021.2|31045.5|31025.5|31068|31034.4|31040.5|31015.8|593
1632987900000|2021-09-30 07:45:00|31045.9|31025.9|31039.6|31019.6|31048.6|31028.6|31038.9|31018.9|724
1632988200000|2021-09-30 07:50:00|31039.8|31019.8|31040.3|31020.3|31044.6|31024.6|31038.1|31018.1|665
1632988500000|2021-09-30 07:55:00|31040.4|31020.4|31063.8|31043.8|31079.9|31049.3|31040.3|31020.3|717
1632988800000|2021-09-30 08:00:00|31063.1|31043.1|31050.2|31030.2|31066.4|31046.4|31045|31025|737
1632989100000|2021-09-30 08:05:00|31049.8|31029.8|31048.1|31028.1|31053.9|31033.9|31042.5|31022.5|626
1632989400000|2021-09-30 08:10:00|31047.8|31027.8|31057.8|31037.8|31060.4|31040.4|31047.4|31027.4|641
1632989700000|2021-09-30 08:15:00|31058.3|31038.3|31068.2|31048.2|31072.1|31052.1|31054.8|31034.8|660
1632990000000|2021-09-30 08:20:00|31067.9|31047.9|31064.3|31044.3|31074.8|31054.8|31062.5|31042.5|666
1632990300000|2021-09-30 08:25:00|31065.4|31045.4|31065.9|31045.9|31073.1|31053.1|31062.1|31042.1|600
1632990600000|2021-09-30 08:30:00|31065.7|31045.7|31063.6|31043.6|31069.9|31049.9|31063.4|31043.4|543
1632990900000|2021-09-30 08:35:00|31063.9|31043.9|31074|31054|31074.4|31054.4|31061|31041|658
1632991200000|2021-09-30 08:40:00|31074.1|31054.1|31087.5|31067.5|31093.9|31073.9|31072.8|31052.8|670
1632991500000|2021-09-30 08:45:00|31087.8|31067.8|31082.6|31062.6|31090|31070|31080.7|31060.7|540
1632991800000|2021-09-30 08:50:00|31083.7|31063.7|31080.4|31060.4|31087.5|31067.5|31080|31060|522
1632992100000|2021-09-30 08:55:00|31081.4|31061.4|31091.7|31041.7|31091.7|31062.5|31062.3|31035.2|675
1632992400000|2021-09-30 09:00:00|31091.5|31041.5|31078.9|31058.9|31096.6|31069.2|31077.6|31041.5|656
1632992700000|2021-09-30 09:05:00|31078.7|31058.7|31079.4|31059.4|31082.3|31062.3|31070.9|31050.9|620
1632993000000|2021-09-30 09:10:00|31079.6|31059.6|31088.3|31068.3|31092.2|31072.2|31071.5|31051.5|623
1632993300000|2021-09-30 09:15:00|31089.9|31069.9|31096.1|31076.1|31098.8|31078.8|31086.6|31066.6|550
1632993600000|2021-09-30 09:20:00|31096.2|31076.2|31104.8|31084.8|31109|31089|31095|31075|545
1632993900000|2021-09-30 09:25:00|31104.4|31084.4|31098.1|31078.1|31112.1|31092.1|31097.4|31077.4|506
1632994200000|2021-09-30 09:30:00|31098.2|31078.2|31097.5|31077.5|31099.6|31079.6|31089.3|31069.3|548
1632994500000|2021-09-30 09:35:00|31097.2|31077.2|31091.9|31071.9|31097.3|31077.3|31091|31071|543
1632994800000|2021-09-30 09:40:00|31091.8|31071.8|31095.1|31075.1|31097.8|31077.8|31091.2|31071.2|625
1632995100000|2021-09-30 09:45:00|31095.4|31075.4|31097.4|31077.4|31098.7|31078.7|31091.5|31071.5|572
1632995400000|2021-09-30 09:50:00|31097.6|31077.6|31097.5|31077.5|31104.2|31084.2|31092|31072|543
1632995700000|2021-09-30 09:55:00|31097.4|31077.4|31098.1|31078.1|31100.2|31080.2|31095|31075|459
1632996000000|2021-09-30 10:00:00|31098|31078|31116|31096|31121.4|31101.4|31097.9|31077.9|652
1632996300000|2021-09-30 10:05:00|31116.5|31096.5|31136.1|31116.1|31136.3|31116.3|31114.6|31080.9|479
1632996600000|2021-09-30 10:10:00|31136|31116|31142.2|31122.2|31150|31124.2|31129.3|31095.1|734
1632996900000|2021-09-30 10:15:00|31142.4|31122.4|31150.6|31130.6|31157.2|31137.2|31141.2|31121.2|772
1632997200000|2021-09-30 10:20:00|31150.1|31130.1|31190|31170|31196.6|31171.5|31148.4|31128.4|845
1632997500000|2021-09-30 10:25:00|31190.1|31170.1|31188.2|31168.2|31200.1|31180.1|31185.5|31165.5|819
1632997800000|2021-09-30 10:30:00|31187.8|31167.8|31201.2|31181.2|31226.9|31196.1|31187.1|31167.1|847
1632998100000|2021-09-30 10:35:00|31199.7|31179.7|31192.1|31172.1|31205.8|31185.8|31175.7|31155.7|743
1632998400000|2021-09-30 10:40:00|31192.4|31172.4|31182.9|31162.9|31203.5|31172.7|31176.6|31143|756
1632998700000|2021-09-30 10:45:00|31184|31164|31176.5|31156.5|31196|31165.1|31173|31140.9|620
1632999000000|2021-09-30 10:50:00|31176.3|31156.3|31171.4|31151.4|31194|31158.6|31170.1|31138|595
1632999300000|2021-09-30 10:55:00|31171.5|31151.5|31165.5|31145.5|31185.3|31161.4|31162.7|31133.2|605
1632999600000|2021-09-30 11:00:00|31166.5|31146.5|31154.4|31134.4|31180.1|31152|31142.2|31122.2|664
1632999900000|2021-09-30 11:05:00|31155.1|31135.1|31166.4|31146.4|31173.4|31153.4|31151.9|31131.9|683
1633000200000|2021-09-30 11:10:00|31166.2|31146.2|31165.1|31145.1|31170.1|31150.1|31151.1|31131.1|662
1633000500000|2021-09-30 11:15:00|31165.4|31145.4|31160.8|31140.8|31198.5|31161.2|31156.9|31136.9|769
1633000800000|2021-09-30 11:20:00|31160.7|31140.7|31160.7|31140.7|31163.9|31143.9|31149.8|31129.8|615
1633001100000|2021-09-30 11:25:00|31160.6|31140.6|31160.2|31140.2|31174.8|31142.4|31151.9|31124.3|525
1633001400000|2021-09-30 11:30:00|31160.1|31140.1|31170.3|31150.3|31171.5|31151.5|31156.4|31136.4|500
1633001700000|2021-09-30 11:35:00|31170.7|31150.7|31156.3|31136.3|31174.6|31154.6|31154|31134|735
1633002000000|2021-09-30 11:40:00|31156.2|31136.2|31161.4|31141.4|31165.7|31145.7|31152.7|31132.7|738
1633002300000|2021-09-30 11:45:00|31160.6|31140.6|31172.7|31152.7|31176.7|31156.7|31147.8|31127.8|695
1633002600000|2021-09-30 11:50:00|31172.6|31152.6|31159.7|31139.7|31186.4|31154.5|31152.6|31129.8|655
1633002900000|2021-09-30 11:55:00|31157.6|31137.6|31149.8|31129.8|31166|31146|31148|31112.9|713
1633003200000|2021-09-30 12:00:00|31149.4|31129.4|31128.7|31108.7|31155.9|31135.9|31124.7|31104.7|834
1633003500000|2021-09-30 12:05:00|31125.2|31105.2|31116.1|31096.1|31128.4|31108.4|31111.8|31091.8|758
1633003800000|2021-09-30 12:10:00|31116.7|31096.7|31120.6|31100.6|31130.8|31102.4|31094.9|31069|782
1633004100000|2021-09-30 12:15:00|31120.5|31100.5|31124.7|31104.7|31128.7|31108.7|31105.6|31085.6|746
1633004400000|2021-09-30 12:20:00|31126|31106|31101.3|31081.3|31139.9|31107.6|31094.4|31074.4|846
1633004700000|2021-09-30 12:25:00|31101.4|31081.4|31095.3|31045.3|31124.6|31088.8|31095.1|31045.1|748
1633005000000|2021-09-30 12:30:00|31095|31045|31032.1|30982.1|31105.7|31055.7|31023|30973|1034
1633005300000|2021-09-30 12:35:00|31029.9|30979.9|31039.2|30989.2|31044.2|31008.1|30997.3|30963.6|909
1633005600000|2021-09-30 12:40:00|31039.4|30989.4|31065.7|31015.7|31067.5|31031.8|31029.7|30989.2|845
1633005900000|2021-09-30 12:45:00|31064|31014|31048.1|30998.1|31067.1|31030.8|31031.7|30996.5|812
1633006200000|2021-09-30 12:50:00|31047.8|30997.8|31045.2|30995.2|31060.6|31022.7|31027.6|30990.8|776
1633006500000|2021-09-30 12:55:00|31045.3|30995.3|31050.4|31000.4|31050.8|31017.7|31020|30984.9|777
1633006800000|2021-09-30 13:00:00|31034.5|31014.5|31053.5|31033.5|31067.4|31034.6|31027.2|30993.4|845
1633007100000|2021-09-30 13:05:00|31053.9|31033.9|31091.4|31041.4|31093.8|31051.8|31051|31015.1|801
1633007400000|2021-09-30 13:10:00|31091.2|31041.2|31109.7|31059.7|31121.6|31087.3|31077.8|31035.5|870
1633007700000|2021-09-30 13:15:00|31109.9|31059.9|31083.1|31063.1|31112.6|31069.8|31078.5|31041.5|713
1633008000000|2021-09-30 13:20:00|31082|31062|31094|31074|31115.4|31079.5|31081.1|31055.5|734
1633008300000|2021-09-30 13:25:00|31093.8|31073.8|31061.5|31041.5|31104.1|31076.2|31056.7|31023.9|821
1633008600000|2021-09-30 13:30:00|31061.8|31041.8|31042.9|30992.9|31086.2|31050.5|31024.5|30987.9|904
1633008900000|2021-09-30 13:35:00|31042.7|30992.7|31025.1|31005.1|31043.1|31009.3|31015.5|30986.1|830
1633009200000|2021-09-30 13:40:00|31025.4|31005.4|31015|30995|31028.1|31006|31012.2|30978.1|677
1633009500000|2021-09-30 13:45:00|31016|30996|31028.7|31008.7|31050.7|31016.3|31016|30980.1|806
1633009800000|2021-09-30 13:50:00|31029.7|31009.7|31031.4|31011.4|31049.9|31017.2|31021.5|30985.9|782
1633010100000|2021-09-30 13:55:00|31045.9|30995.9|31035.5|31015.5|31049.4|31017.4|31018.8|30984.7|856
1633010400000|2021-09-30 14:00:00|31035.7|31015.7|31071.8|31051.8|31092.1|31058.1|31035.7|31012.6|864
1633010700000|2021-09-30 14:05:00|31071.7|31051.7|31043.2|31023.2|31077|31051.7|31041.4|31016.8|855
1633011000000|2021-09-30 14:10:00|31043.8|31023.8|31047.1|30997.1|31052.3|31026.2|31022.5|30988.6|933
1633011300000|2021-09-30 14:15:00|31047.3|30997.3|31027.4|31007.4|31050|31015.3|31008.1|30978.1|882
1633011600000|2021-09-30 14:20:00|31027.2|31007.2|31032.9|31012.9|31062.5|31028.4|31015.2|30981.8|866
1633011900000|2021-09-30 14:25:00|31032.8|31012.8|31003.2|30983.2|31044.4|31012.8|30989.4|30957|915
1633012200000|2021-09-30 14:30:00|31002.3|30982.3|31016.2|30966.2|31030|30991.1|30987.9|30945.4|891
1633012500000|2021-09-30 14:35:00|31016.4|30966.4|30998.9|30978.9|31020.3|30984.8|30997|30959.5|787
1633012800000|2021-09-30 14:40:00|30998.8|30978.8|30997.1|30977.1|31028.6|30993.4|30985|30949.7|894
1633013100000|2021-09-30 14:45:00|30995.9|30975.9|31034.3|30984.3|31035|31005.4|30991.2|30957.9|921
1633013400000|2021-09-30 14:50:00|31035|30985|31025.6|31005.6|31042.9|31007.6|31011.1|30971.7|886
1633013700000|2021-09-30 14:55:00|31025.5|31005.5|31015|30965|31051.9|31016.4|30995.2|30957.5|1037
1633014000000|2021-09-30 15:00:00|31011.9|30961.9|31004|30954|31017|30967|30995.4|30945.4|991
1633014300000|2021-09-30 15:05:00|31003.8|30953.8|30982.8|30932.8|31007.3|30957.3|30977.5|30927.5|912
1633014600000|2021-09-30 15:10:00|30983.1|30933.1|30973.9|30923.9|30992.8|30946.3|30961.1|30919.3|854
1633014900000|2021-09-30 15:15:00|30974.1|30924.1|30960.3|30910.3|30978.1|30936.9|30944.5|30908.6|818
1633015200000|2021-09-30 15:20:00|30960.6|30910.6|30984.5|30934.5|30992.6|30949.3|30945.2|30908.3|813
1633015500000|2021-09-30 15:25:00|30984.7|30934.7|30992.7|30942.7|30994.6|30955.2|30971.5|30925|797
1633015800000|2021-09-30 15:30:00|30992.8|30942.8|30993.2|30943.2|30997.4|30947.4|30986.6|30936.6|824
1633016100000|2021-09-30 15:35:00|30993.3|30943.3|31002.1|30952.1|31004.6|30954.6|30990.2|30940.2|878
1633016400000|2021-09-30 15:40:00|31001.7|30951.7|31011.9|30961.9|31013.2|30963.2|30988|30938|786
1633016700000|2021-09-30 15:45:00|31011.6|30961.6|31024.9|30974.9|31035.9|30985.9|31010.9|30960.9|755
1633017000000|2021-09-30 15:50:00|31025.4|30975.4|31066.1|31016.1|31067.1|31017.1|31019.4|30973.9|812
1633017300000|2021-09-30 15:55:00|31066.2|31016.2|31050.3|31000.3|31072.4|31032|31040.1|30990.1|838
1633017600000|2021-09-30 16:00:00|31050.1|31000.1|31064.6|31014.6|31069.8|31019.8|31049.8|30999.8|737
1633017900000|2021-09-30 16:05:00|31065.1|31015.1|31070.3|31008.5|31102|31052|31046.3|31007.9|687
1633018200000|2021-09-30 16:10:00|31072.3|31008|31107.4|31057.4|31116.9|31066.9|31067.4|30993.5|855
1633018500000|2021-09-30 16:15:00|31107.5|31057.5|31114.2|31064.2|31132.5|31082.5|31106.9|31056.9|716
1633018800000|2021-09-30 16:20:00|31114.6|31064.6|31110.9|31060.9|31115.7|31065.7|31098|31048|673
1633019100000|2021-09-30 16:25:00|31110.8|31060.8|31107.9|31057.9|31112.2|31062.2|31102.6|31052.6|701
1633019400000|2021-09-30 16:30:00|31108|31058|31109.2|31059.2|31114.4|31064.4|31101.4|31051.4|600
1633019700000|2021-09-30 16:35:00|31108.7|31058.7|31102.2|31052.2|31113.1|31063.1|31099.3|31049.3|699
1633020000000|2021-09-30 16:40:00|31102.7|31052.7|31107.9|31057.9|31109.1|31059.1|31093.5|31043.5|786
1633020300000|2021-09-30 16:45:00|31108.2|31058.2|31068.5|31018.5|31108.3|31058.3|31056.9|31005.8|830
1633020600000|2021-09-30 16:50:00|31068.3|31018.3|31062.6|31012.6|31075.6|31025.6|31052.8|31001|769
1633020900000|2021-09-30 16:55:00|31062.3|31012.3|31068.9|31018.9|31072.4|31022.4|31059.4|31009.4|688
1633021200000|2021-09-30 17:00:00|31068.4|31018.4|31111.4|31061.4|31115.9|31065.9|31054.9|31016.4|803
1633021500000|2021-09-30 17:05:00|31111|31061|31110.8|31060.8|31117.7|31067.7|31108.8|31058.8|603
1633021800000|2021-09-30 17:10:00|31110.9|31060.9|31112.1|31062.1|31114.1|31078|31098|31050.8|636
1633022100000|2021-09-30 17:15:00|31112|31062|31110.6|31060.6|31115.6|31069|31089|31051|659
1633022400000|2021-09-30 17:20:00|31110.8|31060.8|31108|31058|31113.2|31076.4|31093.5|31057.1|475
1633022700000|2021-09-30 17:25:00|31107.3|31057.3|31120.9|31070.9|31121.8|31078.4|31095.6|31057|501
1633023000000|2021-09-30 17:30:00|31120.8|31070.8|31128.6|31078.6|31129.5|31092.5|31107.5|31068|512
1633023300000|2021-09-30 17:35:00|31128.9|31078.9|31127.2|31077.2|31132.7|31098.2|31106.3|31070.3|558
1633023600000|2021-09-30 17:40:00|31127|31077|31142.1|31092.1|31142.9|31106.4|31112.3|31077|505
1633023900000|2021-09-30 17:45:00|31142|31092|31140.3|31090.3|31142.4|31104.4|31122.8|31079|521
1633024200000|2021-09-30 17:50:00|31139.7|31089.7|31136.2|31086.2|31144.9|31108.5|31126.5|31083.9|551
1633024500000|2021-09-30 17:55:00|31136|31086|31113.4|31063.4|31138.3|31103.6|31097.4|31063.4|525
1633024800000|2021-09-30 18:00:00|31113.3|31063.3|31086.4|31036.4|31114.6|31078.6|31068.6|31018.6|675
1633025100000|2021-09-30 18:05:00|31086.3|31036.3|31094.1|31044.1|31105.5|31055.5|31083.3|31019.9|695
1633025400000|2021-09-30 18:10:00|31094|31044|31101.3|31051.3|31106.6|31056.6|31094|31044|645
1633025700000|2021-09-30 18:15:00|31101.7|31051.7|31093.9|31043.9|31114.6|31064.5|31088.3|31035.5|791
1633026000000|2021-09-30 18:20:00|31093.4|31043.4|31093.8|31043.8|31098.4|31048.4|31091.9|31041.9|531
1633026300000|2021-09-30 18:25:00|31093.5|31043.5|31075.2|31025.2|31101.2|31051.2|31075.2|31025.2|674
1633026600000|2021-09-30 18:30:00|31075|31025|31073|31023|31091.3|31041.3|31067.6|31012|732
1633026900000|2021-09-30 18:35:00|31072.2|31022.2|31065.7|31015.7|31087.1|31031.2|31063.4|31013.4|685
1633027200000|2021-09-30 18:40:00|31065.8|31015.8|31062.2|31012.2|31073.1|31023.1|31058.4|31008.4|718
1633027500000|2021-09-30 18:45:00|31064.2|31014.2|31056.5|31002|31075.2|31025.2|31047.7|30993.8|684
1633027800000|2021-09-30 18:50:00|31056.7|31002.9|31055.5|31005.5|31068.6|31018.6|31042.4|30984.2|743
1633028100000|2021-09-30 18:55:00|31056.9|31006.9|31058.9|31008.9|31062|31012|31044.3|30994.3|707
1633028400000|2021-09-30 19:00:00|31059|31009|31069.5|31019.5|31071|31021|31058.5|31001.5|673
1633028700000|2021-09-30 19:05:00|31068.9|31018.9|31057.8|31007.8|31069.9|31019.9|31055.7|31005.7|450
1633029000000|2021-09-30 19:10:00|31057.6|31007.6|31057.6|31007.6|31060.1|31010.1|31051.7|31001.7|493
1633029300000|2021-09-30 19:15:00|31057.7|31007.7|31056.6|31006.6|31058.9|31008.9|31052.4|31002.4|461
1633029600000|2021-09-30 19:20:00|31056|31006|31062|31012|31064.7|31014.7|31053.1|31003.1|633
1633029900000|2021-09-30 19:25:00|31061.8|31011.8|31063.4|31013.4|31067.5|31017.5|31057.3|31007.3|712
1633030200000|2021-09-30 19:30:00|31064.2|31014.2|31056.3|31006.3|31067.6|31017.6|31053.3|31003.3|723
1633030500000|2021-09-30 19:35:00|31056.4|31006.4|31057.8|31007.8|31064.6|31014.6|31045|30995|632
1633030800000|2021-09-30 19:40:00|31057.9|31007.9|31057.1|31007.1|31066.6|31013|31053|31003|524
1633031100000|2021-09-30 19:45:00|31057|31007|31060.2|30981.7|31068.6|31007|31048.7|30981.1|663
1633031400000|2021-09-30 19:50:00|31065.6|30983.8|31049|30978.8|31065.6|30994.3|31038.4|30964.4|599
1633031700000|2021-09-30 19:55:00|31049.8|30979.6|31073.1|30997|31078.6|30997.8|31020.8|30964|752
1633032000000|2021-09-30 20:00:00|31071.7|30993.3|31048.2|30998.2|31081.3|31006.7|31044.5|30967.2|818
1633032300000|2021-09-30 20:05:00|31047.5|30997.5|31059.1|31009.1|31060.1|31010.1|31044.3|30994.3|487
1633032600000|2021-09-30 20:10:00|31058.9|31008.9|31057.3|31007.3|31061.7|31011.7|31050.7|31000.7|329
1633032900000|2021-09-30 20:15:00|31057.5|31007.5|31048.2|30998.2|31058.3|31008.3|31047.5|30997.5|255
1633033200000|2021-09-30 20:20:00|31048.1|30998.1|31056.9|31006.9|31057.1|31007.1|31046.4|30996.4|258
1633033500000|2021-09-30 20:25:00|31056.8|31006.8|31052.8|31002.8|31060.3|31010.3|31051.3|31001.3|275
1633033800000|2021-09-30 20:30:00|31051|31001|31056.8|31006.8|31063.5|31013.5|31049.5|30999.5|342
1633034100000|2021-09-30 20:35:00|31057.1|31007.1|31060|31010|31067.2|31017.2|31054.7|31004.7|325
1633034400000|2021-09-30 20:40:00|31060.7|31010.7|31063.3|31013.3|31068.8|31018.8|31060.7|31010.7|225
1633034700000|2021-09-30 20:45:00|31064.4|31014.4|31065.9|31015.9|31068.7|31018.7|31060.3|31010.3|439
1633035000000|2021-09-30 20:50:00|31066.2|31016.2|31065.9|31015.9|31073.2|31021.9|31062.1|31007.7|412
1633035300000|2021-09-30 20:55:00|31071.6|31021.6|31083.7|30987.3|31094.4|31021.6|31053|30984.8|472
1633035600000|2021-09-30 21:00:00|31061.5|31011.5|31069|30962|31084.8|31011.5|31061.1|30954.1|36
1633035900000|2021-09-30 21:05:00|31056|30949|31072.6|30965.6|31082.9|30975.9|31043.8|30936.8|76
1633036200000|2021-09-30 21:10:00|31071.8|30964.8|31074.8|30967.8|31077.6|30970.6|31046.2|30939.2|234
1633036500000|2021-09-30 21:15:00|31072.5|30965.5|31070.5|30963.5|31079.6|30972.6|31038.3|30931.3|94
1633036800000|2021-09-30 21:20:00|31079.9|30972.9|31064.4|30957.4|31081.2|30974.2|31040.6|30933.6|112
1633037100000|2021-09-30 21:25:00|31062.4|30955.4|31064.7|30957.7|31078.8|30971.8|31043.8|30936.8|215
1633037400000|2021-09-30 21:30:00|31064.8|30957.8|31064.3|30957.3|31072.7|30965.7|31037.5|30930.5|276
1633037700000|2021-09-30 21:35:00|31055.3|30951|31059.7|30952.7|31076.9|30969.9|31035.7|30928.7|179
1633038000000|2021-09-30 21:40:00|31076.9|30969.9|31061|30958|31080.2|30973.2|31037.4|30930.4|213
1633038300000|2021-09-30 21:45:00|31059|30955.5|31050.8|30943.8|31082.2|30975.2|31038.9|30931.9|149
1633038600000|2021-09-30 21:50:00|31048.3|30941.3|31064.7|30957.7|31080|30973|31048.3|30941.3|151
1633038900000|2021-09-30 21:55:00|31066.2|30959.2|31063.6|30956.6|31081.2|30974.2|31042.2|30935.2|135
1633039200000|2021-09-30 22:00:00|31065.3|30958.3|31061.4|30954.4|31074.9|30977.9|31048.5|30941.5|589
1633039500000|2021-09-30 22:05:00|31061.3|30954.3|31048.8|30963.6|31073.6|30978.8|31044.2|30937.2|306
1633039800000|2021-09-30 22:10:00|31065.5|30957.3|31062.9|30955.9|31074.8|30973.3|31045.6|30938.6|296
1633040100000|2021-09-30 22:15:00|31050.1|30943.1|31054|30947|31075.5|30981.4|31042.9|30935.9|279
1633040400000|2021-09-30 22:20:00|31051.2|30944.2|31056.9|30968.2|31079|30981.7|31045.7|30938.7|250
1633040700000|2021-09-30 22:25:00|31051.1|30965.5|31056.7|30954.6|31077.7|30983.4|31046.2|30947.9|222
1633041000000|2021-09-30 22:30:00|31061.9|30954.9|31067.9|30979.6|31075.4|30983.4|31045.7|30951.8|262
1633041300000|2021-09-30 22:35:00|31064.6|30980.5|31069.1|30962.1|31081.2|30984.7|31047.4|30953.8|343
1633041600000|2021-09-30 22:40:00|31060.2|30953.2|31069.3|30962.3|31080.3|30983.2|31044.8|30947.6|398
1633041900000|2021-09-30 22:45:00|31044.9|30982.5|31056.5|30985|31078.6|30986.4|31044.9|30950.3|247
1633042200000|2021-09-30 22:50:00|31073.6|30976.9|31053.2|30981.4|31078.3|30987.4|31046|30971.7|164
1633042500000|2021-09-30 22:55:00|31061.5|30971.1|31057.2|30985.8|31076.4|30986.2|31047.7|30965.8|167
1633042800000|2021-09-30 23:00:00|31045.8|30963.9|31065.6|30968.5|31074.1|30985.5|31045.8|30961.4|409
1633043100000|2021-09-30 23:05:00|31060.8|30964.6|31062.5|30967.6|31075.6|30989.8|31044.7|30956.8|194
1633043400000|2021-09-30 23:10:00|31062.1|30970.4|31052.4|30965.3|31079.5|30990.5|31048.8|30959.2|229
1633043700000|2021-09-30 23:15:00|31053.5|30968.2|31074.5|30983.7|31082.4|30993.3|31053.5|30968.2|398
1633044000000|2021-09-30 23:20:00|31075.2|30983.6|31077.3|30983.2|31085.1|30992.9|31065.2|30975.3|345
1633044300000|2021-09-30 23:25:00|31077.1|30983|31070.3|30984|31088.3|30990.3|31065|30976.8|226
1633044600000|2021-09-30 23:30:00|31070.4|30984.8|31070.9|30983|31089.4|30991.1|31047.4|30976.4|266
1633044900000|2021-09-30 23:35:00|31071.3|30979.8|31066.2|30991.9|31087.8|30993.3|31055.5|30974|377
1633045200000|2021-09-30 23:40:00|31073.9|30991.7|31069.4|30991.8|31087.8|30994.4|31049.8|30980.1|504
1633045500000|2021-09-30 23:45:00|31069.5|30992.1|31072|30978.6|31087.2|30996.4|31051.1|30976|492
1633045800000|2021-09-30 23:50:00|31072.1|30978.8|31073.8|30983.5|31090.8|30993.3|31061|30977.3|543
1633046100000|2021-09-30 23:55:00|31074|30983.7|31078.2|30984.1|31086.2|30993|31058.4|30975.2|506
1633046400000|2021-10-01 00:00:00|31081.2|30978.3|31035.5|30985.5|31088.3|30992|31030.8|30955.3|724
1633046700000|2021-10-01 00:05:00|31032.9|30980.3|31041.3|30984.5|31044.5|30990.9|31032.9|30976.8|461
1633047000000|2021-10-01 00:10:00|31044.3|30983.6|31041.7|30986|31049.7|30996.9|31036.2|30972.7|438
1633047300000|2021-10-01 00:15:00|31042.4|30985.2|31037.9|30980.1|31046.8|30990.4|31032.6|30975.6|456
1633047600000|2021-10-01 00:20:00|31037.2|30979.6|31033.6|30977.2|31045.5|30988.9|31029.7|30971.5|440
1633047900000|2021-10-01 00:25:00|31035.2|30973.1|31032.5|30982.5|31040.7|30989.1|31027.8|30969.2|457
1633048200000|2021-10-01 00:30:00|31032.4|30982.4|31042.5|30992.5|31044|30994|31031.9|30981.9|499
1633048500000|2021-10-01 00:35:00|31042|30992|31046.1|30996.1|31052.5|31002.5|31041.5|30991.5|449
1633048800000|2021-10-01 00:40:00|31048.5|30998.5|31051.8|31001.8|31054.4|31004.4|31046.7|30996.7|422
1633049100000|2021-10-01 00:45:00|31051.6|31001.6|31054.2|31004.2|31057.1|31007.1|31050.9|31000.9|440
1633049400000|2021-10-01 00:50:00|31054.1|31004.1|31065.2|31015.2|31066.7|31016.7|31051.1|31001.1|537
1633049700000|2021-10-01 00:55:00|31065.6|31015.6|31057.1|31000.6|31071.5|31021.5|31054.4|30999.5|499
1633050000000|2021-10-01 01:00:00|31056.7|31001.7|31053.2|30994.5|31065|31009.3|31047.3|30987.9|613
1633050300000|2021-10-01 01:05:00|31052.5|30994.2|31053.8|30999.3|31059.1|31004.8|31044.1|30989.1|686
1633050600000|2021-10-01 01:10:00|31057|30995.6|31058.8|31008.8|31061.8|31011|31048.4|30991.6|678
1633050900000|2021-10-01 01:15:00|31059.1|31009.1|31067.6|31017.6|31069.6|31018.5|31053.1|31003.1|626
1633051200000|2021-10-01 01:20:00|31067.7|31017.7|31061.8|31011.8|31069.2|31019.2|31061.7|31011.7|598
1633051500000|2021-10-01 01:25:00|31061.1|31011.1|31059.5|31009.5|31063.6|31013.6|31056.9|31006.9|597
1633051800000|2021-10-01 01:30:00|31059.8|31009.8|31058.8|31008.8|31063|31013|31056.5|31006.5|496
1633052100000|2021-10-01 01:35:00|31059.1|31009.1|31058.2|31008.2|31065|31015|31057.1|31007.1|528
1633052400000|2021-10-01 01:40:00|31058.7|31008.7|31056.7|31006.7|31063.4|31013.4|31053.2|31003.2|491
1633052700000|2021-10-01 01:45:00|31056.8|31006.8|31056.9|31006.9|31060.3|31010.3|31055.3|31005.3|378
1633053000000|2021-10-01 01:50:00|31056.6|31006.6|31052.4|31002.4|31059.2|31009.2|31048.7|30995.7|460
1633053300000|2021-10-01 01:55:00|31053.6|31003.6|31048.3|30998.3|31054.1|31004.1|31047.9|30997.9|403
1633053600000|2021-10-01 02:00:00|31048.4|30998.4|31048.5|30998.5|31050.9|31000.9|31043.4|30993.4|432
1633053900000|2021-10-01 02:05:00|31048.6|30998.6|31054.2|31004.2|31055.4|31005.4|31047.9|30997.9|414
1633054200000|2021-10-01 02:10:00|31054.7|31004.7|31055|31005|31055.6|31005.6|31051.1|31001.1|441
1633054500000|2021-10-01 02:15:00|31054.9|31004.9|31054.3|31004.3|31057.8|31007.8|31051.5|31001.5|410
1633054800000|2021-10-01 02:20:00|31054.4|31004.4|31051.8|31001.8|31055|31005|31050.1|31000.1|406
1633055100000|2021-10-01 02:25:00|31052.3|31002.3|31043.2|30993.2|31052.5|31002.5|31042.4|30992.4|491
1633055400000|2021-10-01 02:30:00|31043.1|30993.1|31044.2|30994.2|31047.3|30997.3|31041.8|30991.8|422
1633055700000|2021-10-01 02:35:00|31044.7|30994.7|31048.3|30998.3|31049.6|30999.6|31043.4|30993.4|387
1633056000000|2021-10-01 02:40:00|31048.7|30998.7|31041.3|30991.3|31049.1|30999.1|31036|30986|374
1633056300000|2021-10-01 02:45:00|31040.2|30990.2|31048.5|30998.5|31048.7|30998.7|31038.9|30988.9|426
1633056600000|2021-10-01 02:50:00|31048.3|30998.3|31043.6|30993.6|31049|30999|31041.7|30991.7|392
1633056900000|2021-10-01 02:55:00|31044|30994|31042.7|30992.7|31048.5|30998.5|31041.3|30991.3|412
1633057200000|2021-10-01 03:00:00|31042.6|30992.6|31039.4|30989.4|31043|30993|31036.9|30986.9|439
1633057500000|2021-10-01 03:05:00|31039.5|30989.5|31042.3|30992.3|31042.5|30992.5|31037.5|30987.5|349
1633057800000|2021-10-01 03:10:00|31042.5|30992.5|31022|30967.9|31043|30993|31019.1|30963.3|415
1633058100000|2021-10-01 03:15:00|31021.8|30967.8|31028.5|30978.5|31029.7|30979.7|31020.1|30967|302
1633058400000|2021-10-01 03:20:00|31028.3|30978.3|31037.9|30987.9|31042.5|30992.1|31026.5|30976.5|345
1633058700000|2021-10-01 03:25:00|31039|30989|31042.9|30992.9|31044.2|30994.2|31037.4|30987.4|372
1633059000000|2021-10-01 03:30:00|31043.1|30993.1|31041.5|30991.5|31045.3|30995.3|31039.3|30989.3|378
1633059300000|2021-10-01 03:35:00|31041.1|30991.1|31044.5|30994.5|31046.1|30996.1|31040.1|30990.1|465
1633059600000|2021-10-01 03:40:00|31044.6|30994.6|31043.8|30993.8|31048.4|30998.4|31042.4|30992.4|472
1633059900000|2021-10-01 03:45:00|31044.5|30994.5|31045.4|30995.4|31047.8|30997.8|31041.7|30991.7|472
1633060200000|2021-10-01 03:50:00|31045.2|30995.2|31045|30995|31048.3|30998.3|31044.5|30994.5|412
1633060500000|2021-10-01 03:55:00|31045.4|30995.4|31046.1|30996.1|31046.9|30996.9|31043.7|30993.7|439
1633060800000|2021-10-01 04:00:00|31046.2|30996.2|31042.8|30992.8|31046.6|30996.6|31041.7|30991.7|329
1633061100000|2021-10-01 04:05:00|31042.7|30992.7|31041.7|30991.7|31044.6|30994.6|31039.6|30989.6|310
1633061400000|2021-10-01 04:10:00|31041.6|30991.6|31042.1|30992.1|31043.6|30993.6|31039.1|30989.1|254
1633061700000|2021-10-01 04:15:00|31041.9|30991.9|31041.4|30991.4|31042.9|30992.9|31038.8|30988.8|254
1633062000000|2021-10-01 04:20:00|31041.2|30991.2|31042.7|30992.7|31043.8|30993.8|31040|30990|228
1633062300000|2021-10-01 04:25:00|31041.8|30991.8|31044.7|30994.7|31044.8|30994.8|31039|30989|334
1633062600000|2021-10-01 04:30:00|31044.8|30994.8|31049.4|30999.4|31051|31001|31044.1|30994.1|340
1633062900000|2021-10-01 04:35:00|31049.3|30999.3|31048|30998|31050.2|31000.2|31047.1|30997.1|246
1633063200000|2021-10-01 04:40:00|31048.1|30998.1|31046|30996|31049.4|30999.4|31045.3|30995.3|320
1633063500000|2021-10-01 04:45:00|31046.1|30996.1|31048.1|30998.1|31048.1|30998.1|31044.2|30994.2|262
1633063800000|2021-10-01 04:50:00|31048|30998|31043.6|30993.6|31048.5|30998.5|31043.1|30993.1|272
1633064100000|2021-10-01 04:55:00|31043.5|30993.5|31049.4|30999.4|31052.7|31002.7|31042.6|30992.6|351
1633064400000|2021-10-01 05:00:00|31049.7|30999.7|31053.1|31003.1|31054.8|31018.4|31037|30998.4|377
1633064700000|2021-10-01 05:05:00|31051.5|31001.5|31053.8|31003.8|31055.9|31019.7|31037|31000.1|295
1633065000000|2021-10-01 05:10:00|31053.7|31003.7|31054.5|31004.5|31058.2|31020.5|31039.4|31002.3|302
1633065300000|2021-10-01 05:15:00|31056.4|31006.4|31051.6|31001.6|31056.4|31006.4|31049.6|30999.6|372
1633065600000|2021-10-01 05:20:00|31051.8|31001.8|31052.8|31002.8|31054.7|31004.7|31048.8|30998.8|274
1633065900000|2021-10-01 05:25:00|31052.7|31002.7|31061.3|31011.3|31061.9|31011.9|31052.5|31002.5|298
1633066200000|2021-10-01 05:30:00|31063|31013|31058.8|31008.8|31063.3|31013.3|31057|31007|333
1633066500000|2021-10-01 05:35:00|31058.4|31008.4|31072.6|31022.6|31075.2|31025.2|31058.1|31008.1|337
1633066800000|2021-10-01 05:40:00|31071.1|31021.1|31081.8|31031.8|31083.3|31033.3|31069.2|31019.2|420
1633067100000|2021-10-01 05:45:00|31081.7|31031.7|31088.7|31038.7|31091.3|31041.3|31077.5|31027.5|511
1633067400000|2021-10-01 05:50:00|31088|31038|31088.2|31038.2|31091|31041|31083.9|31033.9|629
1633067700000|2021-10-01 05:55:00|31088.3|31038.3|31086.1|31036.1|31094.1|31044.1|31084.3|31034.3|559
1633068000000|2021-10-01 06:00:00|31086.9|31036.9|31078.3|31028.3|31090.7|31040.7|31077.8|31027.8|733
1633068300000|2021-10-01 06:05:00|31078.1|31028.1|31079.1|31029.1|31082.1|31032.1|31076.3|31026.3|581
1633068600000|2021-10-01 06:10:00|31079.3|31029.3|31066.2|31016.2|31080.2|31045.5|31060.5|31010.5|697
1633068900000|2021-10-01 06:15:00|31066.1|31016.1|31087.8|31037.8|31092.3|31042.3|31050.3|31012.8|652
1633069200000|2021-10-01 06:20:00|31088.1|31038.1|31077.7|31027.7|31091|31054.4|31060.8|31026.2|690
1633069500000|2021-10-01 06:25:00|31077.8|31027.8|31078.9|31028.9|31086|31050.7|31061.6|31026.5|696
1633069800000|2021-10-01 06:30:00|31079.2|31029.2|31068|31048|31079.2|31052.2|31060.6|31025.6|669
1633070100000|2021-10-01 06:35:00|31067.9|31047.9|31070.8|31050.8|31083.1|31054.2|31063.5|31027.7|615
1633070400000|2021-10-01 06:40:00|31070.9|31050.9|31066.9|31046.9|31091|31056.2|31066.6|31035.7|618
1633070700000|2021-10-01 06:45:00|31068.4|31048.4|31058.2|31038.2|31080.8|31050.4|31058|31030.8|587
1633071000000|2021-10-01 06:50:00|31057.9|31037.9|31043.9|31023.9|31068|31039.3|31032.8|30997|695
1633071300000|2021-10-01 06:55:00|31044|31024|31043.9|30993.9|31063.3|31028.9|31031|30992.9|747
1633071600000|2021-10-01 07:00:00|31043.7|30993.7|31033|31013|31053.2|31017.1|31021.9|30993.7|848
1633071900000|2021-10-01 07:05:00|31033.2|31013.2|31047.8|31027.8|31048.9|31028.9|31029.9|31009.9|799
1633072200000|2021-10-01 07:10:00|31048.4|31028.4|31060.3|31040.3|31074.3|31043.4|31045.6|31023.5|768
1633072500000|2021-10-01 07:15:00|31060.2|31040.2|31049.8|31029.8|31064.5|31044.5|31046|31026|830
1633072800000|2021-10-01 07:20:00|31049.9|31029.9|31043.9|31023.9|31055.7|31035.7|31041.2|31021.2|783
1633073100000|2021-10-01 07:25:00|31043.6|31023.6|30990.7|30940.7|31054.3|31024.3|30981.3|30940.5|863
1633073400000|2021-10-01 07:30:00|30990.3|30940.3|30988.6|30968.6|31005.2|30970.1|30979|30940.3|822
1633073700000|2021-10-01 07:35:00|30989.5|30969.5|30984.7|30964.7|31001.3|30969.5|30978|30943|678
1633074000000|2021-10-01 07:40:00|30998.4|30948.4|30977.4|30957.4|31006.6|30970.9|30971.5|30938.5|674
1633074300000|2021-10-01 07:45:00|30976.9|30956.9|30968.7|30948.7|30996.5|30967.9|30968.3|30935.8|796
1633074600000|2021-10-01 07:50:00|30968.1|30948.1|30997.8|30947.8|31005.9|30974|30968.1|30939.2|740
1633074900000|2021-10-01 07:55:00|30986.4|30966.4|31001.3|30951.3|31008.9|30975.9|30979.3|30942.8|743
1633075200000|2021-10-01 08:00:00|31002|30952|30993.9|30973.9|31009|30977.2|30986.7|30950.8|764
1633075500000|2021-10-01 08:05:00|30993.7|30973.7|30991.5|30971.5|30997.8|30977.8|30987.2|30967.2|649
1633075800000|2021-10-01 08:10:00|30991.3|30971.3|30997.2|30977.2|31014.3|30979.8|30990.2|30957.2|641
1633076100000|2021-10-01 08:15:00|30997.1|30977.1|31017.3|30997.3|31031.7|30998.6|30993|30959.2|557
1633076400000|2021-10-01 08:20:00|31017.7|30997.7|31045.6|31025.6|31062.9|31028.9|31014.9|30985.8|734
1633076700000|2021-10-01 08:25:00|31045.7|31025.7|31029.6|31009.6|31055.1|31027|31021.2|30991.1|762
1633077000000|2021-10-01 08:30:00|31029.4|31009.4|31030.1|31010.1|31051.7|31018.8|31026.2|30997|796
1633077300000|2021-10-01 08:35:00|31031.5|31011.5|31024.6|31004.6|31047.7|31015.8|31020.5|30988.1|732
1633077600000|2021-10-01 08:40:00|31024.7|31004.7|31024.2|31004.2|31043.7|31010.7|31021.3|30989.7|641
1633077900000|2021-10-01 08:45:00|31024.4|31004.4|31023.3|31003.3|31040.8|31008.7|31021.4|30990.8|547
1633078200000|2021-10-01 08:50:00|31023.1|31003.1|31026.4|31006.4|31050.1|31018.9|31023|30988.7|701
1633078500000|2021-10-01 08:55:00|31026.7|31006.7|31050.9|31000.9|31054|31019.7|31025.4|30992.9|549
1633078800000|2021-10-01 09:00:00|31050.5|31000.5|31031.2|31011.2|31055.4|31020.9|31030.8|30997.2|668
1633079100000|2021-10-01 09:05:00|31031.7|31011.7|31018|30998|31038.7|31018.7|31010.4|30977.9|646
1633079400000|2021-10-01 09:10:00|31018.3|30998.3|31017.3|30997.3|31038.4|31002.6|31016.2|30980.9|782
1633079700000|2021-10-01 09:15:00|31017.6|30997.6|31022.9|31002.9|31044.6|31010|31014.6|30984.3|643
1633080000000|2021-10-01 09:20:00|31023.7|31003.7|31025.8|31005.8|31039|31007.2|31015.4|30981.2|617
1633080300000|2021-10-01 09:25:00|31025.9|31005.9|31014.6|30994.6|31040.2|31006.9|31009.6|30989.2|550
1633080600000|2021-10-01 09:30:00|31014.4|30994.4|31004|30984|31029|30996.3|30995.9|30959.7|681
1633080900000|2021-10-01 09:35:00|31004.1|30984.1|31002.1|30982.1|31027.1|30993.1|31000.6|30964.9|612
1633081200000|2021-10-01 09:40:00|31002.6|30982.6|31019.6|30969.6|31025.1|30990.6|30998.9|30965|603
1633081500000|2021-10-01 09:45:00|31019.5|30969.5|31005.1|30985.1|31021.8|30988.3|31000.3|30965|675
1633081800000|2021-10-01 09:50:00|31005.4|30985.4|31022.9|30972.9|31025.3|30989.6|31002.9|30967.4|637
1633082100000|2021-10-01 09:55:00|31023|30973|31036.9|31016.9|31056.8|31021.4|30999.4|30965.7|684
1633082400000|2021-10-01 10:00:00|31037.1|31017.1|31042.5|31022.5|31066|31027|31032.3|31000.8|735
1633082700000|2021-10-01 10:05:00|31042.4|31022.4|31071.4|31021.4|31074.3|31038.3|31039.8|31005.2|657
1633083000000|2021-10-01 10:10:00|31071.8|31021.8|31044.8|31024.8|31071.8|31037.1|31043.4|31014.2|543
1633083300000|2021-10-01 10:15:00|31044.9|31024.9|31036.2|31016.2|31053.8|31028.8|31035|31001.8|745
1633083600000|2021-10-01 10:20:00|31035.5|31015.5|31073.2|31023.2|31073.3|31038.8|31031.3|30999.5|719
1633083900000|2021-10-01 10:25:00|31073.7|31023.7|31062.3|31042.3|31075.9|31047.6|31051.4|31019.7|660
1633084200000|2021-10-01 10:30:00|31062.2|31042.2|31062|31042|31070.4|31050.4|31060.8|31040.8|669
1633084500000|2021-10-01 10:35:00|31061.9|31041.9|31068.3|31048.3|31070.7|31050.7|31060.2|31040.2|569
1633084800000|2021-10-01 10:40:00|31067.9|31047.9|30963.8|30913.8|31070.5|31050.5|30938|30888|888
1633085100000|2021-10-01 10:45:00|30963.5|30913.5|30940.5|30890.5|30963.5|30913.5|30909.3|30872|705
1633085400000|2021-10-01 10:50:00|30940|30890|30919.3|30899.3|30946.5|30908|30912.6|30876.5|607
1633085700000|2021-10-01 10:55:00|30918.4|30898.4|30949.3|30899.3|30955.3|30918.4|30910.2|30874.7|622
1633086000000|2021-10-01 11:00:00|30948.3|30898.3|30926.6|30906.6|30955.1|30919.8|30919.5|30889.1|656
1633086300000|2021-10-01 11:05:00|30926.2|30906.2|30935.3|30885.3|30945|30908|30919.8|30884.7|614
1633086600000|2021-10-01 11:10:00|30935.6|30885.6|30917|30897|30937.3|30900.5|30894|30853.3|720
1633086900000|2021-10-01 11:15:00|30917.3|30897.3|30887.8|30867.8|30933.3|30897.3|30887.8|30849.3|758
1633087200000|2021-10-01 11:20:00|30889.2|30869.2|30908.6|30858.6|30908.8|30874.9|30880.8|30841.1|748
1633087500000|2021-10-01 11:25:00|30908.2|30858.2|30891.2|30871.2|30914.2|30879.8|30887.2|30850.2|778
1633087800000|2021-10-01 11:30:00|30888.3|30868.3|30894.1|30844.1|30906.5|30870.8|30879.1|30843.5|725
1633088100000|2021-10-01 11:35:00|30894.4|30844.4|30862.6|30812.6|30895.3|30861.6|30857.3|30809|732
1633088400000|2021-10-01 11:40:00|30861.7|30811.7|30864.6|30814.6|30867|30829.4|30814.3|30778|819
1633088700000|2021-10-01 11:45:00|30862.1|30812.1|30871.9|30821.9|30883.9|30845.8|30856.6|30812.1|859
1633089000000|2021-10-01 11:50:00|30871.8|30821.8|30903.1|30853.1|30906.3|30865|30861.9|30821.8|737
1633089300000|2021-10-01 11:55:00|30903.4|30853.4|30882.3|30862.3|30906.1|30870|30878.7|30844.3|720
1633089600000|2021-10-01 12:00:00|30881.9|30861.9|30885.6|30835.6|30901.4|30868.1|30869.6|30835.6|709
1633089900000|2021-10-01 12:05:00|30869.6|30849.6|30891|30841|30893.4|30856.9|30864|30830.3|661
1633090200000|2021-10-01 12:10:00|30890.8|30840.8|30901.6|30851.6|30902.3|30865.2|30881.6|30840.1|687
1633090500000|2021-10-01 12:15:00|30901.2|30851.2|30909|30859|30909|30872.2|30882.7|30845.5|643
1633090800000|2021-10-01 12:20:00|30907.8|30857.8|30901.8|30851.8|30909.6|30868.4|30883.8|30846.4|650
1633091100000|2021-10-01 12:25:00|30903.9|30853.9|30898.9|30848.9|30907.5|30871.3|30882.2|30847.4|585
1633091400000|2021-10-01 12:30:00|30897.4|30847.4|30908.5|30858.5|30910.2|30860.2|30892.9|30842.9|845
1633091700000|2021-10-01 12:35:00|30909.6|30859.6|30913.2|30863.2|30924.7|30874.7|30906.2|30856.2|799
1633092000000|2021-10-01 12:40:00|30913.1|30863.1|30887.8|30837.8|30917.4|30870.5|30886.9|30836.9|819
1633092300000|2021-10-01 12:45:00|30887.4|30837.4|30876.2|30856.2|30893|30856.3|30868.1|30832.3|811
1633092600000|2021-10-01 12:50:00|30875|30855|30882.9|30862.9|30908.3|30873.2|30874.3|30841.1|720
1633092900000|2021-10-01 12:55:00|30883|30863|30876.9|30856.9|30899.2|30863.9|30874.1|30838.2|685
1633093200000|2021-10-01 13:00:00|30875.8|30855.8|30890.1|30840.1|30898.9|30863.3|30873|30837.7|757
1633093500000|2021-10-01 13:05:00|30889.3|30839.3|30885.1|30865.1|30903.8|30867.3|30875.1|30838.3|666
1633093800000|2021-10-01 13:10:00|30899.2|30849.2|30880.5|30860.5|30906.6|30869.2|30877.5|30844.1|682
1633094100000|2021-10-01 13:15:00|30881.1|30861.1|30885.7|30835.7|30888.7|30861.1|30859.7|30823.7|695
1633094400000|2021-10-01 13:20:00|30884.6|30834.6|30898.6|30848.6|30898.8|30862.9|30869.3|30832.4|708
1633094700000|2021-10-01 13:25:00|30897.7|30847.7|30895.8|30845.8|30900.2|30865.1|30877.9|30843|650
1633095000000|2021-10-01 13:30:00|30895.5|30845.5|30879.5|30859.5|30902.4|30867.3|30875|30838.8|818
1633095300000|2021-10-01 13:35:00|30880.4|30860.4|30905.5|30885.5|30919.9|30887|30878.8|30844.8|838
1633095600000|2021-10-01 13:40:00|30907.7|30887.7|30916.5|30866.5|30930.2|30892.3|30901.9|30865.3|832
1633095900000|2021-10-01 13:45:00|30918.3|30868.3|30905.6|30885.6|30926|30889|30887.7|30851.9|841
1633096200000|2021-10-01 13:50:00|30905.3|30885.3|30910.2|30860.2|30926.5|30893|30884.9|30851.4|773
1633096500000|2021-10-01 13:55:00|30909.3|30859.3|30880.3|30830.3|30913.5|30877.6|30870.6|30828.7|735
1633096800000|2021-10-01 14:00:00|30881.4|30831.4|30885.8|30835.8|30898.8|30855.1|30862.2|30813.2|1011
1633097100000|2021-10-01 14:05:00|30886.2|30836.2|30856.2|30806.2|30886.2|30841.1|30834.2|30797.6|959
1633097400000|2021-10-01 14:10:00|30855.8|30805.8|30823.1|30773.1|30858.6|30819.1|30802.9|30769.6|906
1633097700000|2021-10-01 14:15:00|30823.7|30773.7|30820.8|30800.8|30838.8|30804.3|30802|30765.6|894
1633098000000|2021-10-01 14:20:00|30820.5|30800.5|30820.5|30800.5|30852.1|30816.6|30817.7|30780.8|848
1633098300000|2021-10-01 14:25:00|30820.9|30800.9|30821.4|30771.4|30833.5|30800.9|30798.9|30765|793
1633098600000|2021-10-01 14:30:00|30821.2|30771.2|30815.4|30795.4|30836.1|30799.5|30806.7|30771.1|790
1633098900000|2021-10-01 14:35:00|30815.3|30795.3|30815.8|30795.8|30832.4|30799.2|30811.5|30776.7|749
1633099200000|2021-10-01 14:40:00|30816.1|30796.1|30835.3|30785.3|30856|30802.4|30809.7|30779.4|736
1633099500000|2021-10-01 14:45:00|30835.9|30785.9|30828.6|30808.6|30884|30834|30816.4|30783.8|791
1633099800000|2021-10-01 14:50:00|30829.2|30809.2|30818.1|30798.1|30848.6|30814.8|30813.5|30783.7|869
1633100100000|2021-10-01 14:55:00|30817.3|30797.3|30792.9|30772.9|30848.3|30814|30787.9|30754.6|948
1633100400000|2021-10-01 15:00:00|30805|30755|30798.1|30778.1|30819.2|30785.2|30779.2|30748.7|782
1633100700000|2021-10-01 15:05:00|30798.2|30778.2|30836.2|30786.2|30845|30795|30794|30760.5|682
1633101000000|2021-10-01 15:10:00|30836.1|30786.1|30809.1|30789.1|30839.9|30806.4|30806.9|30771.4|784
1633101300000|2021-10-01 15:15:00|30809.2|30789.2|30823.7|30773.7|30828.9|30793.5|30803.5|30768.4|795
1633101600000|2021-10-01 15:20:00|30808.9|30788.9|30814.3|30794.3|30832.6|30799.3|30806.9|30773.7|576
1633101900000|2021-10-01 15:25:00|30814.1|30794.1|30819.6|30799.6|30834|30800.8|30799.6|30765.5|636
1633102200000|2021-10-01 15:30:00|30819.4|30799.4|30797.4|30777.4|30837.6|30803.3|30796.9|30764.5|785
1633102500000|2021-10-01 15:35:00|30797.7|30777.7|30799.8|30779.8|30817.5|30783|30791.3|30758.2|755
1633102800000|2021-10-01 15:40:00|30800.1|30780.1|30774.9|30754.9|30816.2|30780.4|30771.4|30743.6|685
1633103100000|2021-10-01 15:45:00|30774.8|30754.8|30772.2|30752.2|30793.8|30759.7|30767.9|30734|608
1633103400000|2021-10-01 15:50:00|30772.5|30752.5|30777.4|30757.4|30800.6|30764.8|30770.9|30740.1|662
1633103700000|2021-10-01 15:55:00|30777.7|30757.7|30784.2|30764.2|30806.3|30770.7|30777|30744.8|652
1633104000000|2021-10-01 16:00:00|30783|30763|30785.8|30765.8|30805.2|30769.5|30780.3|30744.5|566
1633104300000|2021-10-01 16:05:00|30785.3|30765.3|30793|30743|30801.1|30767.2|30773.6|30737.9|575
1633104600000|2021-10-01 16:10:00|30792.6|30742.6|30784.9|30764.9|30803.8|30767.6|30777.8|30740.2|560
1633104900000|2021-10-01 16:15:00|30784.8|30764.8|30789|30769|30809.8|30774|30784.5|30749.7|584
1633105200000|2021-10-01 16:20:00|30790.4|30770.4|30812.7|30762.7|30825.3|30785.1|30789|30754.4|671
1633105500000|2021-10-01 16:25:00|30813|30763|30804.5|30754.5|30814.7|30780.1|30791.9|30754|587
1633105800000|2021-10-01 16:30:00|30804.3|30754.3|30811.9|30761.9|30813.6|30779|30787.9|30752.3|492
1633106100000|2021-10-01 16:35:00|30812.1|30762.1|30811.2|30761.2|30814.5|30783|30792.9|30757.6|528
1633106400000|2021-10-01 16:40:00|30811.4|30761.4|30811.4|30761.4|30816.4|30779.2|30795.4|30759.1|482
1633106700000|2021-10-01 16:45:00|30811.2|30761.2|30817.6|30767.6|30817.6|30780.5|30792.6|30758.3|580
1633107000000|2021-10-01 16:50:00|30817.3|30767.3|30822|30772|30823.6|30783.9|30799.6|30764.4|526
1633107300000|2021-10-01 16:55:00|30822.4|30772.4|30824.3|30774.3|30826.5|30791.3|30807.3|30771.9|561
1633107600000|2021-10-01 17:00:00|30824.2|30774.2|30815.2|30795.2|30830.9|30795.2|30808.4|30773.4|606
1633107900000|2021-10-01 17:05:00|30815.8|30795.8|30826|30776|30831.7|30796.2|30810.5|30775.7|497
1633108200000|2021-10-01 17:10:00|30825.8|30775.8|30815.5|30765.5|30826.1|30791.7|30800.4|30765.4|477
1633108500000|2021-10-01 17:15:00|30816.2|30766.2|30823.2|30773.2|30824.1|30784.4|30803.8|30764.9|466
1633108800000|2021-10-01 17:20:00|30822.5|30772.5|30814.4|30764.4|30823.1|30773.1|30812.2|30762.2|441
1633109100000|2021-10-01 17:25:00|30814.1|30764.1|30819.2|30769.2|30820.3|30782.1|30799.3|30763.3|471
1633109400000|2021-10-01 17:30:00|30817.3|30767.3|30804|30784|30821.9|30787|30802.2|30767|432
1633109700000|2021-10-01 17:35:00|30803.3|30783.3|30826.7|30776.7|30829.5|30795.3|30803|30766.6|369
1633110000000|2021-10-01 17:40:00|30827.1|30777.1|30815|30795|30830.4|30795.3|30810.5|30774.9|323
1633110300000|2021-10-01 17:45:00|30815.4|30795.4|30827.9|30777.9|30831|30796|30812.2|30776.5|382
1633110600000|2021-10-01 17:50:00|30827.7|30777.7|30814.3|30794.3|30829.9|30795.2|30811.4|30776.4|294
1633110900000|2021-10-01 17:55:00|30814.1|30794.1|30823.3|30773.3|30832.5|30797.4|30809.6|30772.9|477
1633111200000|2021-10-01 18:00:00|30824.4|30774.4|30813.7|30793.7|30828.7|30793.7|30806.6|30770.1|458
1633111500000|2021-10-01 18:05:00|30813.3|30793.3|30812.9|30792.9|30829.9|30795.8|30809.9|30774.3|397
1633111800000|2021-10-01 18:10:00|30813.3|30793.3|30813.6|30793.6|30829.2|30794.7|30808.7|30773.2|409
1633112100000|2021-10-01 18:15:00|30813.3|30793.3|30813.7|30793.7|30830|30794.6|30809.2|30773.1|347
1633112400000|2021-10-01 18:20:00|30813.2|30793.2|30822.6|30772.6|30828.5|30793.9|30807.1|30771.5|302
1633112700000|2021-10-01 18:25:00|30822.4|30772.4|30802.8|30782.8|30823.5|30789.3|30802.4|30767.6|265
1633113000000|2021-10-01 18:30:00|30802.9|30782.9|30804.7|30784.7|30820.8|30786.4|30800.5|30765.4|392
1633113300000|2021-10-01 18:35:00|30804.6|30784.6|30803.5|30783.5|30820.7|30786.3|30801.6|30766.5|322
1633113600000|2021-10-01 18:40:00|30803.2|30783.2|30817|30767|30818.3|30783.7|30799.1|30764.1|346
1633113900000|2021-10-01 18:45:00|30816.6|30766.6|30818.5|30768.5|30821.1|30785.2|30802.1|30765.5|334
1633114200000|2021-10-01 18:50:00|30818|30768|30824.2|30774.2|30826.8|30790.7|30805.5|30767.5|367
1633114500000|2021-10-01 18:55:00|30824.4|30774.4|30824.2|30774.2|30827.6|30790.9|30804.2|30767.8|543
1633114800000|2021-10-01 19:00:00|30824.3|30774.3|30828.7|30778.7|30830.5|30794.5|30812.2|30774|424
1633115100000|2021-10-01 19:05:00|30828.6|30778.6|30827.3|30777.3|30829|30791.6|30810.3|30774.8|324
1633115400000|2021-10-01 19:10:00|30827.2|30777.2|30829|30779|30829.8|30794.3|30813.7|30776.3|279
1633115700000|2021-10-01 19:15:00|30828.7|30778.7|30832.5|30782.5|30832.8|30793.9|30812.8|30776.9|319
1633116000000|2021-10-01 19:20:00|30832.4|30782.4|30836.6|30786.6|30838.6|30788.6|30830.8|30780.8|354
1633116300000|2021-10-01 19:25:00|30836.5|30786.5|30853.3|30803.3|30853.7|30803.7|30819.8|30782.1|516
1633116600000|2021-10-01 19:30:00|30852.4|30802.4|30859.5|30809.5|30865.7|30815.7|30852.4|30802.4|706
1633116900000|2021-10-01 19:35:00|30857|30807|30852|30802|30859.8|30809.8|30843.9|30793.9|584
1633117200000|2021-10-01 19:40:00|30851.9|30801.9|30847.8|30797.8|30853.3|30803.3|30845|30795|463
1633117500000|2021-10-01 19:45:00|30847.1|30797.1|30851.2|30801.2|30855|30805|30843.1|30793.1|458
1633117800000|2021-10-01 19:50:00|30850.8|30800.8|30846.8|30796.8|30856.2|30806.2|30844.7|30794.7|528
1633118100000|2021-10-01 19:55:00|30846.7|30796.7|30840.5|30790.5|30855.5|30805.5|30839.2|30789.2|555
1633118400000|2021-10-01 20:00:00|30841|30791|30842.7|30792.7|30846|30796|30832.5|30782.5|494
1633118700000|2021-10-01 20:05:00|30842.3|30792.3|30842.2|30792.2|30845.1|30795.1|30837.8|30787.8|205
1633119000000|2021-10-01 20:10:00|30842.8|30792.8|30850.5|30800.5|30850.9|30800.9|30838.5|30788.5|361
1633119300000|2021-10-01 20:15:00|30851.6|30801.6|30843.3|30793.3|30851.8|30801.8|30838.5|30788.5|200
1633119600000|2021-10-01 20:20:00|30843.6|30793.6|30842.9|30792.9|30844.5|30794.5|30840|30790|117
1633119900000|2021-10-01 20:25:00|30842.8|30792.8|30844.2|30794.2|30845.2|30795.2|30841.2|30791.2|128
1633120200000|2021-10-01 20:30:00|30845|30795|30846.9|30796.9|30848.1|30798.1|30839.7|30789.7|198
1633120500000|2021-10-01 20:35:00|30847|30797|30850.6|30800.6|30851.4|30801.4|30843.6|30793.6|156
1633120800000|2021-10-01 20:40:00|30850.5|30800.5|30852.4|30802.4|30853.3|30803.3|30847.1|30797.1|163
1633121100000|2021-10-01 20:45:00|30849.2|30799.2|30840.3|30790.3|30871.9|30799.2|30823.9|30744.7|489
1633121400000|2021-10-01 20:50:00|30842.7|30792.7|30867.1|30768.5|30879.8|30796.4|30839|30758.2|325
1633121700000|2021-10-01 20:55:00|30866.7|30769.6|30864.1|30757.1|30884.2|30777.2|30859.7|30752.7|234
1633291200000|2021-10-03 20:00:00|30875|30743|30875|30743|30875|30743|30875|30743|1
1633292100000|2021-10-03 20:15:00|30866|30734|30875|30743|30875|30743|30863|30731|4
1633292400000|2021-10-03 20:20:00|30872.8|30740.8|30875|30743|30876.2|30744.2|30866|30734|12
1633292700000|2021-10-03 20:25:00|30863|30731|30875|30743|30875|30743|30863|30731|3
1633293000000|2021-10-03 20:30:00|30876.8|30744.8|30874.8|30742.8|30882.2|30750.2|30866|30734|18
1633293300000|2021-10-03 20:35:00|30875|30743|30866|30734|30875|30743|30866|30734|2
1633293600000|2021-10-03 20:40:00|30875|30743|30869.1|30742.1|30875|30743|30859|30727|7
1633293900000|2021-10-03 20:45:00|30855|30723|30855|30723|30855|30723|30855|30723|1
1633294200000|2021-10-03 20:50:00|30864.4|30733.4|30864.1|30733.9|30864.4|30733.9|30846.4|30714.4|18
1633294500000|2021-10-03 20:55:00|30857|30725|30861.3|30729.3|30871.8|30739.8|30851.4|30719.4|16
1633294800000|2021-10-03 21:00:00|30864.1|30733.9|30861.1|30729.1|30865.4|30739.5|30854|30722|17
1633295100000|2021-10-03 21:05:00|30861.8|30729.8|30868.8|30743.8|30894.4|30762.4|30852.5|30720.5|69
1633295400000|2021-10-03 21:10:00|30864.7|30732.7|30863.2|30731.2|30871|30744.9|30857.9|30725.9|83
1633295700000|2021-10-03 21:15:00|30862.3|30730.3|30862.6|30736.7|30867.6|30744.4|30857.6|30725.6|102
1633296000000|2021-10-03 21:20:00|30861.9|30737|30861.8|30729.8|30866|30743.3|30847.8|30723.3|98
1633296300000|2021-10-03 21:25:00|30861.5|30737.9|30864.2|30732.2|30866.3|30744.2|30846.7|30723.9|96
1633296600000|2021-10-03 21:30:00|30864.7|30732.7|30861.9|30739.3|30868.8|30744.9|30854.7|30727.8|121
1633296900000|2021-10-03 21:35:00|30862|30734.6|30858|30730.6|30865.2|30741.7|30848.2|30725.5|102
1633297200000|2021-10-03 21:40:00|30859.1|30736.8|30860.7|30728.7|30867.3|30741.4|30849|30723.7|129
1633297500000|2021-10-03 21:45:00|30861.5|30729.5|30857.2|30750.2|30869.5|30754.9|30845.6|30725.4|200
1633297800000|2021-10-03 21:50:00|30856|30749|30848|30741|30861.1|30754.1|30844.3|30739.8|162
1633298100000|2021-10-03 21:55:00|30862|30755|30853.1|30746.1|30862|30755|30845.7|30739.2|158
1633298400000|2021-10-03 22:00:00|30860.2|30754.1|30841|30734|30860.2|30754.1|30833.4|30729.9|377
1633298700000|2021-10-03 22:05:00|30841.2|30734.2|30822|30717.7|30841.3|30743|30802.8|30714.5|298
1633299000000|2021-10-03 22:10:00|30812.3|30734.6|30809.4|30725.7|30824.6|30734.6|30795.4|30705.1|248
1633299300000|2021-10-03 22:15:00|30809.5|30725.8|30801.5|30733|30812.2|30738|30788.5|30711.4|236
1633299600000|2021-10-03 22:20:00|30801.6|30733.1|30792.6|30728.4|30805|30737.2|30782.1|30709.1|314
1633299900000|2021-10-03 22:25:00|30792.4|30726.9|30782|30720.5|30804.9|30735.8|30780.7|30710.3|327
1633300200000|2021-10-03 22:30:00|30779.7|30724.7|30794.5|30722.1|30797.7|30731.7|30778.1|30707.6|409
1633300500000|2021-10-03 22:35:00|30794.7|30723.8|30794.9|30728.4|30806.2|30735.6|30782.3|30713.8|258
1633300800000|2021-10-03 22:40:00|30793.7|30726.3|30798.1|30729.4|30807|30738.5|30786.5|30708.3|205
1633301100000|2021-10-03 22:45:00|30796.5|30728.2|30804.5|30741.7|30821.6|30750.4|30795.5|30714.2|340
1633301400000|2021-10-03 22:50:00|30804.3|30740.1|30795.1|30734.4|30806.7|30750.1|30794.3|30713.3|282
1633301700000|2021-10-03 22:55:00|30800.4|30744.1|30803.4|30733.3|30809.6|30748|30793.5|30719.2|317
1633302000000|2021-10-03 23:00:00|30803.7|30735.2|30801.9|30742.6|30806.8|30752.7|30796.4|30735.2|278
1633302300000|2021-10-03 23:05:00|30801.4|30744.7|30801.1|30736.5|30810.3|30752.1|30795.2|30719.3|230
1633302600000|2021-10-03 23:10:00|30800.3|30738.8|30798.3|30747.8|30806.3|30752.6|30794|30722.7|255
1633302900000|2021-10-03 23:15:00|30797.8|30747.3|30801.8|30735.9|30803.4|30747.8|30793.2|30728.1|260
1633303200000|2021-10-03 23:20:00|30801.3|30739.2|30797.7|30744.3|30806.3|30747.5|30791.4|30713.5|321
1633303500000|2021-10-03 23:25:00|30797.2|30744.5|30795|30745|30801.4|30746.1|30792.3|30732.9|324
1633303800000|2021-10-03 23:30:00|30794.5|30744.5|30796.2|30745.5|30801.9|30746.8|30792.2|30729.2|289
1633304100000|2021-10-03 23:35:00|30796.1|30737.6|30792.1|30742|30801.6|30746.4|30790.1|30725.8|277
1633304400000|2021-10-03 23:40:00|30792.2|30742.2|30796.4|30737.4|30803.1|30745.2|30791.7|30709.5|299
1633304700000|2021-10-03 23:45:00|30794.6|30740.5|30786.5|30728.4|30801.9|30743.9|30781|30709.1|397
1633305000000|2021-10-03 23:50:00|30787.1|30724.3|30795.9|30745.9|30802.2|30750.3|30785.7|30718.7|289
1633305300000|2021-10-03 23:55:00|30795.8|30745.8|30799.4|30746.2|30803.2|30753|30795.4|30738.7|255
1633305600000|2021-10-04 00:00:00|30800.9|30746.3|30801.7|30751.7|30807.3|30757.3|30798.2|30746.3|417
1633305900000|2021-10-04 00:05:00|30801.6|30751.6|30797.1|30747.1|30804.1|30754.1|30794.8|30744.8|347
1633306200000|2021-10-04 00:10:00|30797.4|30747.4|30791.2|30741.2|30800|30750|30788.9|30738.9|412
1633306500000|2021-10-04 00:15:00|30791|30741|30798.4|30748.4|30800.3|30750.3|30790.3|30740.3|432
1633306800000|2021-10-04 00:20:00|30797.7|30747.7|30800.8|30750.8|30804.4|30754.4|30796.8|30746.8|383
1633307100000|2021-10-04 00:25:00|30800.7|30750.7|30800.6|30750.6|30803.5|30753.5|30797|30747|308
1633307400000|2021-10-04 00:30:00|30800.7|30750.7|30801.9|30751.9|30804.2|30754.2|30799.4|30749.4|291
1633307700000|2021-10-04 00:35:00|30802.2|30752.2|30808.7|30758.7|30809.6|30759.6|30801.2|30751.2|309
1633308000000|2021-10-04 00:40:00|30808.4|30758.4|30809.9|30759.9|30810.1|30760.1|30805|30755|251
1633308300000|2021-10-04 00:45:00|30809.8|30759.8|30815|30765|30815|30765|30808.8|30758.8|291
1633308600000|2021-10-04 00:50:00|30814.8|30764.8|30815.1|30765.1|30817.7|30767.7|30809.3|30759.3|405
1633308900000|2021-10-04 00:55:00|30815|30765|30814.6|30764.6|30818.9|30768.9|30811.3|30761.3|384
1633309200000|2021-10-04 01:00:00|30814.5|30764.5|30821.5|30771.5|30822|30772|30810.6|30760.6|301
1633309500000|2021-10-04 01:05:00|30821.4|30771.4|30822.4|30772.4|30823.3|30773.3|30818.2|30768.2|364
1633309800000|2021-10-04 01:10:00|30821.9|30771.9|30820.6|30770.6|30822.6|30772.6|30818.3|30768.3|238
1633310100000|2021-10-04 01:15:00|30820.7|30770.7|30821.8|30771.8|30821.9|30771.9|30814.9|30764.9|305
1633310400000|2021-10-04 01:20:00|30822|30772|30820.4|30770.4|30823.8|30773.8|30818.3|30768.3|331
1633310700000|2021-10-04 01:25:00|30819.8|30769.8|30816|30766|30821.6|30771.6|30814.2|30764.2|296
1633311000000|2021-10-04 01:30:00|30815.7|30765.7|30823.3|30773.3|30826.7|30776.7|30814.7|30764.7|416
1633311300000|2021-10-04 01:35:00|30823.4|30773.4|30815.1|30765.1|30831.5|30781.5|30812.2|30762.2|428
1633311600000|2021-10-04 01:40:00|30815.9|30765.9|30823.2|30773.2|30826.3|30776.3|30813.9|30763.9|464
1633311900000|2021-10-04 01:45:00|30823.7|30773.7|30829.4|30779.4|30830.4|30780.4|30821.2|30771.2|385
1633312200000|2021-10-04 01:50:00|30829.3|30779.3|30838|30788|30840|30790|30826|30776|491
1633312500000|2021-10-04 01:55:00|30838.1|30788.1|30840.6|30790.6|30842.3|30792.3|30832.4|30782.4|490
1633312800000|2021-10-04 02:00:00|30839.9|30789.9|30840.5|30790.5|30845.5|30795.5|30837.4|30787.4|392
1633313100000|2021-10-04 02:05:00|30840.3|30790.3|30842.6|30792.6|30849|30799|30840.1|30790.1|371
1633313400000|2021-10-04 02:10:00|30842.5|30792.5|30840.2|30790.2|30846.4|30796.4|30838.6|30788.6|396
1633313700000|2021-10-04 02:15:00|30840.7|30790.7|30840.3|30790.3|30843.6|30793.6|30835.1|30785.1|363
1633314000000|2021-10-04 02:20:00|30840.1|30790.1|30842.6|30792.6|30844.1|30794.1|30835.2|30785.2|420
1633314300000|2021-10-04 02:25:00|30842.5|30792.5|30838.8|30788.8|30844.3|30794.3|30837.5|30787.5|399
1633314600000|2021-10-04 02:30:00|30838.7|30788.7|30833.4|30783.4|30841.4|30791.4|30832.9|30782.9|460
1633314900000|2021-10-04 02:35:00|30834.6|30784.6|30830.2|30780.2|30837.9|30787.9|30825.6|30775.6|361
1633315200000|2021-10-04 02:40:00|30830.9|30780.9|30834|30784|30837.1|30787.1|30826.6|30776.6|371
1633315500000|2021-10-04 02:45:00|30830.6|30780.6|30835.5|30785.5|30844.1|30794.1|30829.3|30779.3|375
1633315800000|2021-10-04 02:50:00|30835.8|30785.8|30839.5|30789.5|30839.5|30789.5|30834.5|30784.5|283
1633316100000|2021-10-04 02:55:00|30839|30789|30842.1|30792.1|30843.9|30793.9|30835.9|30785.9|252
1633316400000|2021-10-04 03:00:00|30842.2|30792.2|30844.8|30794.8|30849.7|30799.7|30842.1|30792.1|373
1633316700000|2021-10-04 03:05:00|30845.6|30795.6|30846.2|30796.2|30849.3|30799.3|30841.8|30791.8|327
1633317000000|2021-10-04 03:10:00|30846.7|30796.7|30847.2|30797.2|30851.7|30816.5|30836.5|30794.4|318
1633317300000|2021-10-04 03:15:00|30847.7|30797.7|30844|30794|30849.7|30799.7|30828.8|30772|351
1633317600000|2021-10-04 03:20:00|30843.3|30793.3|30842.4|30792.4|30845.2|30795.2|30838.4|30788.3|771
1633317900000|2021-10-04 03:25:00|30842.9|30792.9|30841|30791|30845.4|30795.4|30838.1|30788.1|624
1633318200000|2021-10-04 03:30:00|30840.9|30790.9|30842.6|30792.6|30846.3|30796.3|30836.3|30786.3|668
1633318500000|2021-10-04 03:35:00|30842|30792|30845.7|30795.7|30849.3|30799.3|30838|30788|409
1633318800000|2021-10-04 03:40:00|30845.6|30795.6|30850.3|30800.3|30852.2|30802.2|30844.5|30794.5|372
1633319100000|2021-10-04 03:45:00|30850.5|30800.5|30849.3|30799.3|30856.5|30806.5|30845.6|30795.6|346
1633319400000|2021-10-04 03:50:00|30845.9|30795.9|30845.3|30795.3|30851.4|30801.4|30842.5|30792.5|352
1633319700000|2021-10-04 03:55:00|30846.5|30796.5|30847.5|30797.5|30849.9|30799.9|30830.3|30777.6|402
1633320000000|2021-10-04 04:00:00|30848.7|30798.7|30849.7|30799.7|30852.6|30802.6|30846.5|30796.5|340
1633320300000|2021-10-04 04:05:00|30851.8|30801.8|30847.8|30797.8|30853.4|30803.4|30846.7|30796.7|347
1633320600000|2021-10-04 04:10:00|30850.3|30800.3|30847.1|30797.1|30852.3|30802.3|30845.3|30795.3|272
1633320900000|2021-10-04 04:15:00|30847|30797|30843|30793|30850.4|30800.4|30841|30791|308
1633321200000|2021-10-04 04:20:00|30843.1|30793.1|30842.8|30792.8|30843.1|30793.1|30839.6|30789.6|321
1633321500000|2021-10-04 04:25:00|30842.4|30792.4|30842.1|30792.1|30843.1|30793.1|30839.7|30789.7|299
1633321800000|2021-10-04 04:30:00|30842|30792|30841.2|30791.2|30842.3|30792.3|30837.7|30787.7|332
1633322100000|2021-10-04 04:35:00|30841.1|30791.1|30841.1|30791.1|30842.4|30792.4|30839.5|30789.5|291
1633322400000|2021-10-04 04:40:00|30841.2|30791.2|30840.4|30790.4|30842.9|30792.9|30839|30789|249
1633322700000|2021-10-04 04:45:00|30839.9|30789.9|30835.4|30785.4|30840.9|30790.9|30835.1|30785.1|280
1633323000000|2021-10-04 04:50:00|30835.5|30785.5|30835.2|30785.2|30837.7|30787.7|30834.4|30784.4|233
1633323300000|2021-10-04 04:55:00|30835.3|30785.3|30836.5|30786.5|30838.4|30788.4|30834.1|30784.1|253
1633323600000|2021-10-04 05:00:00|30836.7|30786.7|30833.7|30783.7|30839.9|30789.9|30824.2|30774.2|452
1633323900000|2021-10-04 05:05:00|30833.5|30783.5|30830.6|30780.6|30836|30786|30827.9|30777.9|302
1633324200000|2021-10-04 05:10:00|30830.1|30780.1|30828.8|30778.8|30834|30784|30824.2|30774.2|469
1633324500000|2021-10-04 05:15:00|30828.9|30778.9|30826.4|30776.4|30830.5|30780.5|30817.7|30767.7|354
1633324800000|2021-10-04 05:20:00|30826.6|30776.6|30829.2|30779.2|30831|30781|30819.4|30769.4|381
1633325100000|2021-10-04 05:25:00|30825.1|30775.1|30831.2|30781.2|30832.4|30782.4|30820.6|30770.6|400
1633325400000|2021-10-04 05:30:00|30831.5|30781.5|30829.6|30779.6|30832.5|30782.5|30819.4|30769.4|435
1633325700000|2021-10-04 05:35:00|30830.4|30780.4|30824.4|30774.4|30830.4|30780.4|30820|30770|363
1633326000000|2021-10-04 05:40:00|30824.9|30774.9|30821.8|30771.8|30831.7|30781.7|30815.4|30765.4|478
1633326300000|2021-10-04 05:45:00|30821.7|30771.7|30822.4|30772.4|30829|30779|30820|30770|441
1633326600000|2021-10-04 05:50:00|30821.8|30771.8|30821.6|30771.6|30827.1|30777.1|30817.2|30767.2|538
1633326900000|2021-10-04 05:55:00|30821|30771|30819.4|30769.4|30825.6|30775.6|30814.2|30764.2|566
1633327200000|2021-10-04 06:00:00|30819.6|30769.6|30823.1|30773.1|30829.9|30786.6|30805.1|30769|597
1633327500000|2021-10-04 06:05:00|30822.9|30772.9|30829|30779|30829|30789.8|30805.6|30768.9|522
1633327800000|2021-10-04 06:10:00|30826.2|30776.2|30836.5|30786.5|30851.7|30801.7|30822.2|30772.2|574
1633328100000|2021-10-04 06:15:00|30836.3|30786.3|30836.7|30786.7|30843.6|30793.6|30832.2|30782.2|537
1633328400000|2021-10-04 06:20:00|30837.5|30787.5|30841.8|30791.8|30844.7|30794.7|30835.6|30785.6|479
1633328700000|2021-10-04 06:25:00|30841.6|30791.6|30834.4|30784.4|30843.5|30793.5|30831.7|30781.7|544
1633329000000|2021-10-04 06:30:00|30833.5|30783.5|30805.5|30785.5|30837|30795|30805|30771.1|595
1633329300000|2021-10-04 06:35:00|30805.2|30785.2|30800|30780|30825.6|30787.4|30796|30762.5|564
1633329600000|2021-10-04 06:40:00|30799.7|30779.7|30799.8|30749.8|30811.1|30779.8|30779.3|30744.2|679
1633329900000|2021-10-04 06:45:00|30800.4|30750.4|30784.1|30764.1|30807|30776.2|30782.2|30748.7|583
1633330200000|2021-10-04 06:50:00|30783.9|30763.9|30792.1|30772.1|30802.5|30774.3|30781.4|30750.9|589
1633330500000|2021-10-04 06:55:00|30792.4|30772.4|30797.7|30777.7|30798.6|30778.6|30790.6|30770.6|694
1633330800000|2021-10-04 07:00:00|30797.5|30777.5|30806.5|30786.5|30816.7|30796.7|30797.5|30777.5|832
1633331100000|2021-10-04 07:05:00|30806.6|30786.6|30783.7|30763.7|30809.4|30787.7|30775.3|30745.6|784
1633331400000|2021-10-04 07:10:00|30784.8|30764.8|30780.7|30760.7|30802.5|30768|30768.3|30738.8|829
1633331700000|2021-10-04 07:15:00|30781|30761|30784.5|30764.5|30799.8|30771.4|30777.8|30745.8|729
1633332000000|2021-10-04 07:20:00|30784.8|30764.8|30778.2|30758.2|30796|30769.2|30777.3|30746|722
1633332300000|2021-10-04 07:25:00|30778|30758|30779|30759|30785.8|30765.8|30776.8|30756.8|636
1633332600000|2021-10-04 07:30:00|30779.1|30759.1|30793|30773|30818.6|30784|30778.5|30758.5|712
1633332900000|2021-10-04 07:35:00|30792.9|30772.9|30792.8|30772.8|30811.6|30779|30788.8|30755.2|712
1633333200000|2021-10-04 07:40:00|30792.7|30772.7|30785.1|30765.1|30795|30775|30784.2|30764.2|630
1633333500000|2021-10-04 07:45:00|30785.4|30765.4|30776|30756|30800.7|30766.7|30773.4|30744.4|596
1633333800000|2021-10-04 07:50:00|30775.9|30755.9|30763.1|30743.1|30778.3|30758.3|30760.7|30740.7|603
1633334100000|2021-10-04 07:55:00|30763.5|30743.5|30737.2|30717.2|30764.2|30744.2|30721.1|30687.8|806
1633334400000|2021-10-04 08:00:00|30733.1|30713.1|30677.8|30657.8|30734.6|30714.6|30674|30635.9|769
1633334700000|2021-10-04 08:05:00|30678|30658|30665.2|30645.2|30687.6|30658.7|30664.6|30635|605
1633335000000|2021-10-04 08:10:00|30666|30646|30682.3|30662.3|30687.4|30667.4|30663.6|30643.6|695
1633335300000|2021-10-04 08:15:00|30683.5|30663.5|30683.3|30663.3|30696|30668.3|30679.5|30646|723
1633335600000|2021-10-04 08:20:00|30683|30663|30674.1|30654.1|30693.7|30665.7|30671.6|30640.4|569
1633335900000|2021-10-04 08:25:00|30674.8|30654.8|30678.6|30658.6|30680.5|30660.5|30673.3|30653.3|549
1633336200000|2021-10-04 08:30:00|30678.8|30658.8|30713.3|30693.3|30713.5|30693.5|30671.6|30642|677
1633336500000|2021-10-04 08:35:00|30713.1|30693.1|30738.5|30718.5|30755.8|30721.2|30706.4|30674.6|793
1633336800000|2021-10-04 08:40:00|30737.8|30717.8|30731.1|30711.1|30741.9|30721.9|30728.2|30708.2|588
1633337100000|2021-10-04 08:45:00|30731.3|30711.3|30701.1|30681.1|30740.3|30711.3|30697|30664|697
1633337400000|2021-10-04 08:50:00|30700.7|30680.7|30695.8|30675.8|30701.8|30681.8|30694.1|30674.1|528
1633337700000|2021-10-04 08:55:00|30695.6|30675.6|30691|30671|30703.1|30676.2|30685.7|30653.1|592
1633338000000|2021-10-04 09:00:00|30691.1|30671.1|30682.7|30662.7|30691.4|30671.4|30674.6|30654.6|729
1633338300000|2021-10-04 09:05:00|30682.6|30662.6|30683|30663|30686.5|30666.5|30679.2|30659.2|557
1633338600000|2021-10-04 09:10:00|30682.3|30662.3|30674.2|30654.2|30686.3|30666.3|30672.2|30652.2|556
1633338900000|2021-10-04 09:15:00|30674.7|30654.7|30684.9|30664.9|30699.7|30668.1|30673.4|30648.4|554
1633339200000|2021-10-04 09:20:00|30684.3|30664.3|30687|30667|30688.8|30668.8|30683.4|30663.4|443
1633339500000|2021-10-04 09:25:00|30686.8|30666.8|30694.5|30674.5|30694.8|30674.8|30684.7|30664.7|495
1633339800000|2021-10-04 09:30:00|30695.3|30675.3|30709.5|30689.5|30724.4|30704.4|30694.4|30667.8|646
1633340100000|2021-10-04 09:35:00|30709.2|30689.2|30710.6|30690.6|30711.8|30691.8|30706.6|30686.6|475
1633340400000|2021-10-04 09:40:00|30710.7|30690.7|30701.5|30681.5|30710.7|30690.7|30697.6|30677.6|515
1633340700000|2021-10-04 09:45:00|30701.7|30681.7|30703.4|30683.4|30710.7|30690.7|30701.2|30681.2|507
1633341000000|2021-10-04 09:50:00|30703.6|30683.6|30707.5|30687.5|30708.9|30688.9|30700.4|30680.4|455
1633341300000|2021-10-04 09:55:00|30708.1|30688.1|30705.4|30685.4|30710.3|30690.3|30705.3|30685.3|442
1633341600000|2021-10-04 10:00:00|30706|30686|30721|30701|30727.2|30707.2|30705.7|30685.7|470
1633341900000|2021-10-04 10:05:00|30720.9|30700.9|30713.8|30693.8|30723.5|30703.5|30713.6|30693.6|395
1633342200000|2021-10-04 10:10:00|30713.7|30693.7|30710.2|30690.2|30716.7|30696.7|30709.3|30689.3|474
1633342500000|2021-10-04 10:15:00|30710.1|30690.1|30710.8|30690.8|30715|30695|30706.4|30686.4|454
1633342800000|2021-10-04 10:20:00|30710.7|30690.7|30715.5|30695.5|30717.2|30697.2|30709.7|30689.7|392
1633343100000|2021-10-04 10:25:00|30715.4|30695.4|30704.3|30684.3|30716.3|30696.3|30701.9|30681.9|483
1633343400000|2021-10-04 10:30:00|30704|30684|30709|30689|30711.3|30691.3|30702.7|30682.7|410
1633343700000|2021-10-04 10:35:00|30709.1|30689.1|30694.7|30674.7|30709.3|30689.3|30694.1|30674.1|425
1633344000000|2021-10-04 10:40:00|30693.8|30673.8|30687|30667|30694.9|30674.9|30682.2|30662.2|450
1633344300000|2021-10-04 10:45:00|30686.6|30666.6|30677.2|30657.2|30687.2|30667.2|30677|30657|454
1633344600000|2021-10-04 10:50:00|30677.3|30657.3|30674.8|30654.8|30682.8|30662.8|30672.3|30652.3|495
1633344900000|2021-10-04 10:55:00|30674.9|30654.9|30653|30633|30677.5|30657.5|30648.3|30628.3|652
1633345200000|2021-10-04 11:00:00|30652.6|30632.6|30648.6|30628.6|30657.4|30637.4|30643.5|30623.5|659
1633345500000|2021-10-04 11:05:00|30647.9|30627.9|30630.5|30610.5|30649.1|30629.1|30628.7|30598.9|494
1633345800000|2021-10-04 11:10:00|30630.6|30610.6|30604.7|30584.7|30631.9|30611.9|30603.3|30571.7|597
1633346100000|2021-10-04 11:15:00|30604.6|30584.6|30593.9|30573.9|30613|30586.3|30563.4|30513.4|692
1633346400000|2021-10-04 11:20:00|30594|30574|30586.6|30566.6|30610.3|30582.3|30586.6|30558.5|638
1633346700000|2021-10-04 11:25:00|30585.6|30565.6|30592.4|30572.4|30601.8|30578.2|30583.2|30547.9|613
1633347000000|2021-10-04 11:30:00|30593|30573|30586.9|30566.9|30601.9|30573.4|30579.4|30545.6|539
1633347300000|2021-10-04 11:35:00|30588.4|30568.4|30561.5|30541.5|30591.2|30571.2|30557.3|30537.3|529
1633347600000|2021-10-04 11:40:00|30561.9|30541.9|30574.3|30554.3|30590.8|30557.4|30560.4|30530|573
1633347900000|2021-10-04 11:45:00|30575.6|30555.6|30570.1|30550.1|30576.8|30556.8|30566.9|30546.9|575
1633348200000|2021-10-04 11:50:00|30571.2|30551.2|30597.5|30577.5|30627.1|30590|30569.2|30549.2|588
1633348500000|2021-10-04 11:55:00|30598|30578|30590.7|30570.7|30619.5|30581.2|30589.2|30558.6|605
1633348800000|2021-10-04 12:00:00|30590.4|30570.4|30582.4|30562.4|30597.4|30577.4|30582.4|30562.4|605
1633349100000|2021-10-04 12:05:00|30582.6|30562.6|30584|30564|30590.3|30570.3|30570.3|30550.3|665
1633349400000|2021-10-04 12:10:00|30584.1|30564.1|30595.7|30575.7|30619.3|30585|30582.3|30562.3|664
1633349700000|2021-10-04 12:15:00|30595.1|30575.1|30603.4|30583.4|30608.4|30588.4|30591.1|30571.1|584
1633350000000|2021-10-04 12:20:00|30604.6|30584.6|30592.2|30572.2|30604.6|30584.6|30592.2|30572.2|543
1633350300000|2021-10-04 12:25:00|30592.5|30572.5|30577.5|30557.5|30592.5|30572.5|30572|30533.9|526
1633350600000|2021-10-04 12:30:00|30577.4|30557.4|30584.3|30564.3|30611.7|30580.9|30577.1|30549.5|742
1633350900000|2021-10-04 12:35:00|30585.8|30565.8|30592.6|30572.6|30595.1|30575.1|30583.2|30563.2|594
1633351200000|2021-10-04 12:40:00|30592.9|30572.9|30589|30569|30592.9|30572.9|30583.9|30563.9|574
1633351500000|2021-10-04 12:45:00|30588.7|30568.7|30594.7|30574.7|30604.6|30577.1|30584.6|30554|615
1633351800000|2021-10-04 12:50:00|30594.5|30574.5|30601|30581|30601.3|30581.3|30587.8|30567.8|695
1633352100000|2021-10-04 12:55:00|30601.3|30581.3|30601.5|30581.5|30606.9|30586.9|30599.5|30579.5|685
1633352400000|2021-10-04 13:00:00|30603|30583|30626.3|30606.3|30627.7|30607.7|30600.6|30573.2|744
1633352700000|2021-10-04 13:05:00|30626.8|30606.8|30629.5|30609.5|30640.7|30611.2|30614.6|30589.7|708
1633353000000|2021-10-04 13:10:00|30630.3|30610.3|30630.5|30610.5|30641|30621|30629.8|30609.8|684
1633353300000|2021-10-04 13:15:00|30629.8|30609.8|30638|30618|30643.1|30623.1|30627.9|30607.9|588
1633353600000|2021-10-04 13:20:00|30638.1|30618.1|30625.7|30605.7|30645.2|30625.2|30625.1|30605.1|648
1633353900000|2021-10-04 13:25:00|30625.4|30605.4|30635.6|30615.6|30652.9|30618.6|30621.6|30587.4|699
1633354200000|2021-10-04 13:30:00|30632.2|30612.2|30625.5|30605.5|30647.6|30613.1|30623.2|30592.6|691
1633354500000|2021-10-04 13:35:00|30626.1|30606.1|30621.2|30601.2|30629|30609|30619.5|30599.5|646
1633354800000|2021-10-04 13:40:00|30621.3|30601.3|30638.1|30618.1|30649|30618.4|30619.9|30596.2|676
1633355100000|2021-10-04 13:45:00|30638.4|30618.4|30652|30632|30665.3|30636.6|30637.5|30615.3|744
1633355400000|2021-10-04 13:50:00|30651.2|30631.2|30648.6|30628.6|30654.4|30634.4|30645.5|30625.5|783
1633355700000|2021-10-04 13:55:00|30649|30629|30667.4|30617.4|30670.8|30637.4|30646.4|30614.5|768
1633356000000|2021-10-04 14:00:00|30667.2|30617.2|30668.4|30648.4|30681.1|30656.3|30650.1|30616|852
1633356300000|2021-10-04 14:05:00|30669.6|30649.6|30645.1|30625.1|30670.4|30650.4|30644.4|30624.4|730
1633356600000|2021-10-04 14:10:00|30645|30625|30647.9|30627.9|30648.9|30628.9|30634.7|30614.7|700
1633356900000|2021-10-04 14:15:00|30648.5|30628.5|30661.3|30641.3|30678.5|30644.8|30647|30627|692
1633357200000|2021-10-04 14:20:00|30661.1|30641.1|30662|30642|30670.9|30647.5|30649.7|30620.9|746
1633357500000|2021-10-04 14:25:00|30661.8|30641.8|30683.6|30663.6|30711.2|30671.9|30658.6|30638.6|826
1633357800000|2021-10-04 14:30:00|30682.1|30662.1|30673.8|30653.8|30694.6|30671.4|30672.8|30643.9|816
1633358100000|2021-10-04 14:35:00|30673.3|30653.3|30680.3|30660.3|30698.4|30666.3|30665.6|30632|949
1633358400000|2021-10-04 14:40:00|30680.6|30660.6|30690.2|30670.2|30699.2|30678.5|30666.5|30645.3|841
1633358700000|2021-10-04 14:45:00|30689.9|30669.9|30682.1|30662.1|30691.8|30671.8|30680.7|30660.7|742
1633359000000|2021-10-04 14:50:00|30682.2|30662.2|30727.6|30707.6|30741.1|30713.7|30682.2|30662.2|805
1633359300000|2021-10-04 14:55:00|30727.2|30707.2|30741.7|30721.7|30763.7|30729.8|30726.2|30695.3|911
1633359600000|2021-10-04 15:00:00|30743|30723|30756.9|30706.9|30775.2|30746.3|30737.4|30704.9|766
1633359900000|2021-10-04 15:05:00|30756.8|30706.8|30737.2|30717.2|30759.4|30723.9|30732.3|30704.3|705
1633360200000|2021-10-04 15:10:00|30739.2|30719.2|30746.8|30726.8|30751.5|30731.5|30738|30718|638
1633360500000|2021-10-04 15:15:00|30746.7|30726.7|30741.8|30721.8|30748.1|30728.1|30739.5|30719.5|585
1633360800000|2021-10-04 15:20:00|30741.7|30721.7|30780.9|30730.9|30785.6|30752|30740.5|30720.5|649
1633361100000|2021-10-04 15:25:00|30781.2|30731.2|30801|30751|30803.8|30766|30772.5|30729.6|684
1633361400000|2021-10-04 15:30:00|30800.9|30750.9|30769.2|30719.2|30807.1|30765.4|30747.9|30713.6|782
1633361700000|2021-10-04 15:35:00|30769.5|30719.5|30763.8|30743.8|30769.5|30744.4|30752.9|30718.5|550
1633362000000|2021-10-04 15:40:00|30763.9|30743.9|30763.4|30713.4|30765.6|30744.3|30744.6|30694.6|576
1633362300000|2021-10-04 15:45:00|30763.3|30713.3|30751.2|30701.2|30765|30728.3|30735.8|30694.1|616
1633362600000|2021-10-04 15:50:00|30752.6|30702.6|30757.6|30707.6|30764|30726.7|30737|30702.5|584
1633362900000|2021-10-04 15:55:00|30757.1|30707.1|30729.8|30709.8|30759.1|30724.5|30706|30671.8|708
1633363200000|2021-10-04 16:00:00|30729.1|30709.1|30745.9|30695.9|30756.9|30709.1|30709.4|30675.1|676
1633363500000|2021-10-04 16:05:00|30745.7|30695.7|30729.2|30679.2|30745.9|30700.2|30713.6|30677.9|603
1633363800000|2021-10-04 16:10:00|30728.5|30678.5|30733.6|30683.6|30741.6|30703.5|30713.2|30670.9|633
1633364100000|2021-10-04 16:15:00|30733.4|30683.4|30732.6|30682.6|30744.7|30702.9|30716.7|30675.6|582
1633364400000|2021-10-04 16:20:00|30731.8|30681.8|30721.1|30701.1|30738.6|30703.5|30717.6|30680|554
1633364700000|2021-10-04 16:25:00|30721.2|30701.2|30716.7|30696.7|30736.4|30702.6|30715|30684.8|584
1633365000000|2021-10-04 16:30:00|30716.3|30696.3|30716.1|30696.1|30735.9|30701|30711|30674.5|539
1633365300000|2021-10-04 16:35:00|30716.6|30696.6|30727.7|30677.7|30733.1|30698.4|30710.9|30673.9|511
1633365600000|2021-10-04 16:40:00|30728|30678|30695.8|30645.8|30729|30693.7|30688.8|30638.8|568
1633365900000|2021-10-04 16:45:00|30696|30646|30690.3|30640.3|30701.9|30663.7|30679.8|30638.7|683
1633366200000|2021-10-04 16:50:00|30690|30640|30683.3|30633.3|30690|30651|30668.2|30631.2|493
1633366500000|2021-10-04 16:55:00|30685.2|30635.2|30677|30657|30691.9|30657.3|30660.3|30624.8|536
1633366800000|2021-10-04 17:00:00|30677.3|30657.3|30675.9|30655.9|30680.6|30660.6|30674.5|30654.5|516
1633367100000|2021-10-04 17:05:00|30676.1|30656.1|30675.9|30655.9|30678.9|30658.9|30671.5|30651.5|490
1633367400000|2021-10-04 17:10:00|30676.2|30656.2|30668.6|30648.6|30677.7|30657.7|30665.9|30645.9|419
1633367700000|2021-10-04 17:15:00|30668.9|30648.9|30681.8|30631.8|30689.8|30649.1|30655.3|30618.5|608
1633368000000|2021-10-04 17:20:00|30681.4|30631.4|30684.1|30634.1|30686|30649.7|30643.6|30604.8|550
1633368300000|2021-10-04 17:25:00|30684.6|30634.6|30690.6|30640.6|30692|30656.4|30669.2|30633.9|497
1633368600000|2021-10-04 17:30:00|30690.8|30640.8|30715.5|30665.5|30717.5|30667.5|30673|30639.6|540
1633368900000|2021-10-04 17:35:00|30715.6|30665.6|30721.8|30671.8|30730.1|30689|30707|30665|491
1633369200000|2021-10-04 17:40:00|30721.7|30671.7|30712.8|30662.8|30722.8|30687.1|30701.2|30662.3|497
1633369500000|2021-10-04 17:45:00|30713.1|30663.1|30708.7|30658.7|30713.5|30673.2|30691.9|30656.5|404
1633369800000|2021-10-04 17:50:00|30708|30658|30707.4|30657.4|30710|30674.5|30684.2|30634.2|460
1633370100000|2021-10-04 17:55:00|30706.4|30656.4|30704.2|30654.2|30708.7|30672.5|30686.4|30650.9|465
1633370400000|2021-10-04 18:00:00|30704.1|30654.1|30685.8|30665.8|30704.6|30668.8|30683.8|30649|481
1633370700000|2021-10-04 18:05:00|30685.5|30665.5|30679.4|30659.4|30697.7|30667.6|30676.4|30630.1|438
1633371000000|2021-10-04 18:10:00|30679.3|30659.3|30680.1|30630.1|30703|30667.7|30678.8|30629.7|422
1633371300000|2021-10-04 18:15:00|30680.6|30630.6|30678|30628|30681.8|30644.5|30661.7|30617.6|466
1633371600000|2021-10-04 18:20:00|30680.9|30630.9|30683.3|30633.3|30693|30651.4|30666.6|30628.5|428
1633371900000|2021-10-04 18:25:00|30682.9|30632.9|30683.6|30633.6|30686.7|30652.7|30667.7|30632.6|447
1633372200000|2021-10-04 18:30:00|30683.2|30633.2|30677.6|30627.6|30684.3|30649.9|30661.7|30624.9|485
1633372500000|2021-10-04 18:35:00|30677.4|30627.4|30674.4|30624.4|30680.8|30645.2|30661.3|30623.9|466
1633372800000|2021-10-04 18:40:00|30675.1|30625.1|30672.4|30622.4|30677.9|30641.2|30658.3|30619.8|576
1633373100000|2021-10-04 18:45:00|30672.3|30622.3|30670.3|30620.3|30674.9|30638.6|30656.8|30618.8|430
1633373400000|2021-10-04 18:50:00|30670.5|30620.5|30652.4|30632.4|30675.8|30638.4|30651.3|30616.7|434
1633373700000|2021-10-04 18:55:00|30651.8|30631.8|30681.3|30631.3|30681.3|30644.2|30650.2|30616.3|530
1633374000000|2021-10-04 19:00:00|30681.9|30631.9|30665.2|30615.2|30682.2|30632.2|30661.3|30611.3|390
1633374300000|2021-10-04 19:05:00|30665.1|30615.1|30679.6|30629.6|30679.6|30642.7|30662.7|30614.2|527
1633374600000|2021-10-04 19:10:00|30679.3|30629.3|30677.8|30627.8|30685.3|30635.3|30676.2|30626.2|502
1633374900000|2021-10-04 19:15:00|30676.1|30626.1|30682|30632|30687.5|30648.6|30668.5|30625.3|561
1633375200000|2021-10-04 19:20:00|30681.9|30631.9|30682.1|30632.1|30687.6|30637.6|30677.4|30627.4|534
1633375500000|2021-10-04 19:25:00|30681.9|30631.9|30676.8|30626.8|30682.1|30632.1|30665.8|30615.8|472
1633375800000|2021-10-04 19:30:00|30676.6|30626.6|30675.3|30625.3|30681.2|30631.2|30672.9|30622.9|492
1633376100000|2021-10-04 19:35:00|30676|30626|30676.6|30626.6|30679.5|30629.5|30673|30623|528
1633376400000|2021-10-04 19:40:00|30675.8|30625.8|30672|30622|30679.2|30629.2|30670.5|30620.5|745
1633376700000|2021-10-04 19:45:00|30671.8|30621.8|30672.3|30622.3|30680.8|30630.8|30670.2|30620.2|473
1633377000000|2021-10-04 19:50:00|30673.1|30623.1|30681.8|30631.8|30682.2|30632.2|30671.6|30621.6|541
1633377300000|2021-10-04 19:55:00|30680.4|30630.4|30671|30621|30724.8|30633.5|30666.8|30576|675
1633377600000|2021-10-04 20:00:00|30670|30620|30678.1|30628.1|30710.6|30636.2|30663|30599.1|709
1633377900000|2021-10-04 20:05:00|30678.8|30628.8|30673.2|30623.2|30717|30632.2|30668.6|30609.8|500
1633378200000|2021-10-04 20:10:00|30672.5|30622.5|30666|30616|30723.1|30638.5|30658.9|30593.8|874
1633378500000|2021-10-04 20:15:00|30666.2|30616.2|30701.6|30618.2|30722.3|30640.5|30663|30596.1|800
1633378800000|2021-10-04 20:20:00|30692.2|30620.2|30697.5|30619.2|30723.2|30639.2|30660.6|30594.6|831
1633379100000|2021-10-04 20:25:00|30697.9|30619.3|30672.1|30622.1|30729|30643|30662.6|30597.8|1043
1633379400000|2021-10-04 20:30:00|30670.6|30620.6|30676.8|30626.8|30723.8|30632.8|30668|30602.8|469
1633379700000|2021-10-04 20:35:00|30677.2|30627.2|30682.1|30632.1|30726.9|30643.7|30674|30609.3|550
1633380000000|2021-10-04 20:40:00|30678.5|30628.5|30679|30629|30726.6|30635.3|30677.2|30607.3|397
1633380300000|2021-10-04 20:45:00|30680.6|30630.6|30683.7|30630.7|30732.1|30638.6|30677|30609.1|375
1633380600000|2021-10-04 20:50:00|30683.2|30632|30684|30627|30727.5|30633.9|30675.9|30601.1|517
1633380900000|2021-10-04 20:55:00|30678.4|30628.4|30695|30609.4|30738.2|30641|30676.5|30607|379
1633381200000|2021-10-04 21:00:00|30730.4|30623.4|30764.6|30657.6|30764.6|30657.6|30725.4|30618.4|28
1633381500000|2021-10-04 21:05:00|30760.5|30653.5|30749.6|30642.6|30764.8|30657.8|30749.2|30642.2|25
1633381800000|2021-10-04 21:10:00|30747.8|30640.8|30751.3|30644.3|30755.2|30648.2|30747.8|30640.8|4
1633382100000|2021-10-04 21:15:00|30757.1|30650.1|30753.8|30646.8|30757.1|30650.1|30753.8|30646.8|2
1633382400000|2021-10-04 21:20:00|30754.7|30647.7|30751.7|30644.7|30760.8|30653.8|30749.9|30642.9|20
1633382700000|2021-10-04 21:25:00|30756.9|30649.9|30763.5|30656.5|30767|30660|30747.8|30640.8|83
1633383000000|2021-10-04 21:30:00|30763.2|30656.2|30759.6|30652.6|30766.5|30659.5|30748.3|30641.3|480
1633383300000|2021-10-04 21:35:00|30751.8|30644.8|30761.1|30654.1|30767.2|30660.2|30750.3|30643.3|336
1633383600000|2021-10-04 21:40:00|30763.5|30656.5|30758.7|30651.7|30763.8|30656.8|30750.9|30643.9|160
1633383900000|2021-10-04 21:45:00|30759.1|30652.1|30760.2|30653.2|30762.9|30655.9|30750.7|30643.7|444
1633384200000|2021-10-04 21:50:00|30759.2|30652.2|30761.4|30654.4|30765.7|30658.7|30748.5|30641.5|460
1633384500000|2021-10-04 21:55:00|30761.3|30654.3|30759.3|30652.3|30763.8|30656.8|30745.3|30638.3|328
1633384800000|2021-10-04 22:00:00|30753.7|30646.7|30756.3|30649.3|30760.8|30653.8|30744.6|30637.6|282
1633385100000|2021-10-04 22:05:00|30757.2|30650.2|30746.8|30639.8|30757.2|30650.2|30733.6|30626.6|305
1633385400000|2021-10-04 22:10:00|30746.9|30639.9|30751.3|30644.3|30756|30649|30739.5|30632.5|184
1633385700000|2021-10-04 22:15:00|30744.8|30637.8|30751.1|30644.1|30755|30648|30732.4|30625.4|177
1633386000000|2021-10-04 22:20:00|30752.4|30645.4|30754.7|30647.7|30756.2|30649.2|30737|30630|133
1633386300000|2021-10-04 22:25:00|30741.7|30634.7|30738|30631|30753.1|30646.1|30719|30612|144
1633386600000|2021-10-04 22:30:00|30736.1|30629.1|30754.3|30647.3|30760.4|30653.4|30730.1|30623.1|205
1633386900000|2021-10-04 22:35:00|30754.4|30647.4|30759.9|30652.9|30765|30658|30739.1|30632.1|277
1633387200000|2021-10-04 22:40:00|30759.4|30652.4|30760.8|30653.8|30766.2|30659.2|30739.5|30632.5|238
1633387500000|2021-10-04 22:45:00|30741|30634|30743.7|30636.7|30769.9|30662.9|30735.9|30628.9|276
1633387800000|2021-10-04 22:50:00|30741.4|30634.4|30753.2|30646.2|30761.7|30654.7|30733.9|30626.9|193
1633388100000|2021-10-04 22:55:00|30752.8|30645.8|30752.5|30645.5|30765.6|30658.6|30732.6|30625.6|266
1633388400000|2021-10-04 23:00:00|30757.7|30650.7|30750.8|30643.8|30762|30655|30746.6|30639.6|279
1633388700000|2021-10-04 23:05:00|30753.6|30646.6|30758.5|30651.5|30759.7|30652.7|30738.7|30631.7|166
1633389000000|2021-10-04 23:10:00|30758|30651|30747.9|30640.9|30759.8|30652.8|30744.2|30637.2|157
1633389300000|2021-10-04 23:15:00|30749.2|30642.2|30755.8|30648.8|30758.3|30651.3|30747|30640|218
1633389600000|2021-10-04 23:20:00|30755.1|30648.1|30756|30649|30760.4|30653.4|30744.5|30637.5|239
1633389900000|2021-10-04 23:25:00|30756.1|30649.1|30757.3|30650.3|30762.9|30655.9|30750.7|30643.7|249
1633390200000|2021-10-04 23:30:00|30758.4|30651.4|30759.2|30652.2|30764.4|30657.4|30739|30632|240
1633390500000|2021-10-04 23:35:00|30759.1|30652.1|30756.6|30649.6|30763.3|30656.3|30746.2|30639.2|239
1633390800000|2021-10-04 23:40:00|30756.3|30649.3|30757.1|30650.1|30764|30657|30753.8|30646.8|273
1633391100000|2021-10-04 23:45:00|30757.2|30650.2|30758.3|30651.3|30760.8|30653.8|30752.7|30645.7|243
1633391400000|2021-10-04 23:50:00|30756.3|30649.3|30760.5|30653.5|30762.1|30655.1|30753.3|30646.3|248
1633391700000|2021-10-04 23:55:00|30758|30651|30760.8|30653.8|30763.9|30656.9|30755.6|30648.6|292
1633392000000|2021-10-05 00:00:00|30758.1|30651.1|30731.5|30649.6|30760.1|30653.7|30727.3|30626.2|607
1633392300000|2021-10-05 00:05:00|30731|30648.3|30711.4|30637.9|30733|30660.5|30711.4|30636.6|624
1633392600000|2021-10-05 00:10:00|30712|30642.6|30709.6|30642.9|30717.6|30653.6|30705.9|30636.3|501
1633392900000|2021-10-05 00:15:00|30709.2|30643.1|30681.6|30613.8|30712.8|30647.8|30679.3|30595.4|660
1633393200000|2021-10-05 00:20:00|30682.2|30617.3|30698.1|30640.2|30699|30644.9|30680.4|30611.8|593
1633393500000|2021-10-05 00:25:00|30698.4|30639.5|30698.1|30641|30700.5|30647.8|30691.5|30635.7|543
1633393800000|2021-10-05 00:30:00|30698.5|30637.1|30699.5|30646.2|30701.8|30651.4|30692.6|30632.8|597
1633394100000|2021-10-05 00:35:00|30700|30648|30697.9|30647.8|30702.2|30651.2|30695.9|30643|574
1633394400000|2021-10-05 00:40:00|30698.1|30648.1|30703.1|30653.1|30706.6|30656.6|30698.1|30643.4|433
1633394700000|2021-10-05 00:45:00|30703.3|30653.3|30708.5|30658.5|30711.3|30661.3|30702.1|30649.5|464
1633395000000|2021-10-05 00:50:00|30708.6|30658.6|30710.5|30660.5|30712.9|30662.9|30703.7|30651.4|530
1633395300000|2021-10-05 00:55:00|30710.4|30660.4|30712.3|30662.3|30715.5|30665.5|30709|30656.3|463
1633395600000|2021-10-05 01:00:00|30711.3|30661.3|30712.9|30662.9|30714.7|30664.7|30707.1|30657.1|550
1633395900000|2021-10-05 01:05:00|30712.8|30662.8|30712.6|30662.6|30716.4|30666.4|30707.5|30657.5|515
1633396200000|2021-10-05 01:10:00|30712.2|30662.2|30690.7|30640.7|30715.2|30665.2|30683.2|30633.2|431
1633396500000|2021-10-05 01:15:00|30688.3|30638.3|30698.5|30648.5|30700.7|30650.7|30688.2|30638.2|529
1633396800000|2021-10-05 01:20:00|30699.6|30649.6|30709.6|30659.6|30712.6|30662.6|30698.9|30648.9|519
1633397100000|2021-10-05 01:25:00|30710.1|30660.1|30710.5|30660.5|30714|30664|30708.2|30658.2|505
1633397400000|2021-10-05 01:30:00|30711.7|30661.7|30718.3|30668.3|30720.3|30670.3|30709.3|30659.3|464
1633397700000|2021-10-05 01:35:00|30718.7|30668.7|30716.9|30666.9|30721|30671|30716|30666|374
1633398000000|2021-10-05 01:40:00|30717.2|30667.2|30720.6|30670.6|30721.2|30671.2|30714.1|30664.1|398
1633398300000|2021-10-05 01:45:00|30720.2|30670.2|30711.2|30661.2|30721.3|30671.3|30707.9|30657.9|395
1633398600000|2021-10-05 01:50:00|30711.4|30661.4|30708.2|30658.2|30711.4|30661.4|30704.1|30654.1|408
1633398900000|2021-10-05 01:55:00|30708.4|30658.4|30714.4|30664.4|30714.9|30664.9|30706.2|30656.2|380
1633399200000|2021-10-05 02:00:00|30714.1|30664.1|30716.4|30666.4|30718.3|30668.3|30713.2|30663.2|397
1633399500000|2021-10-05 02:05:00|30716.1|30666.1|30714.3|30664.3|30717|30667|30711.6|30661.6|400
1633399800000|2021-10-05 02:10:00|30714.6|30664.6|30713.7|30663.7|30715.2|30665.2|30709.4|30659.4|421
1633400100000|2021-10-05 02:15:00|30713.6|30663.6|30719.1|30669.1|30722.1|30672.1|30710.6|30660.6|329
1633400400000|2021-10-05 02:20:00|30719.2|30669.2|30718.3|30668.3|30719.6|30669.6|30714.7|30664.7|355
1633400700000|2021-10-05 02:25:00|30718.8|30668.8|30714.4|30664.4|30720|30670|30713|30663|326
1633401000000|2021-10-05 02:30:00|30713.5|30663.5|30712.1|30662.1|30716|30666|30710.6|30660.6|378
1633401300000|2021-10-05 02:35:00|30712.5|30662.5|30704|30654|30714.8|30664.8|30702|30652|365
1633401600000|2021-10-05 02:40:00|30703.7|30653.7|30701.1|30651.1|30706.3|30656.3|30700.3|30650.3|371
1633401900000|2021-10-05 02:45:00|30702|30652|30705.6|30655.6|30707.8|30657.8|30701.3|30651.3|356
1633402200000|2021-10-05 02:50:00|30705.8|30655.8|30709|30659|30709.8|30659.8|30704.2|30654.2|296
1633402500000|2021-10-05 02:55:00|30709.4|30659.4|30708.2|30658.2|30710.1|30660.1|30705.5|30655.5|320
1633402800000|2021-10-05 03:00:00|30706.9|30656.9|30711.6|30661.6|30712.8|30662.8|30704.5|30654.5|347
1633403100000|2021-10-05 03:05:00|30711.5|30661.5|30715.1|30665.1|30715.1|30665.1|30709.5|30659.5|334
1633403400000|2021-10-05 03:10:00|30714.2|30664.2|30712.5|30662.5|30716.6|30666.6|30710.3|30660.3|300
1633403700000|2021-10-05 03:15:00|30712.8|30662.8|30714.2|30664.2|30717|30667|30710.5|30660.5|350
1633404000000|2021-10-05 03:20:00|30716.2|30666.2|30714.4|30664.4|30718.3|30668.3|30711.9|30661.9|397
1633404300000|2021-10-05 03:25:00|30714.9|30664.9|30712.9|30662.9|30715.2|30665.2|30709.6|30659.6|261
1633404600000|2021-10-05 03:30:00|30712.8|30662.8|30723.6|30673.6|30724.7|30674.7|30711.2|30661.2|526
1633404900000|2021-10-05 03:35:00|30723.1|30673.1|30721.3|30671.3|30725.1|30675.1|30719.2|30669.2|483
1633405200000|2021-10-05 03:40:00|30721.8|30671.8|30723.8|30673.8|30725.5|30675.5|30720.3|30670.3|433
1633405500000|2021-10-05 03:45:00|30724.2|30674.2|30725.5|30675.5|30728|30678|30722|30672|363
1633405800000|2021-10-05 03:50:00|30726|30676|30727.1|30677.1|30729.1|30679.1|30723.8|30673.8|395
1633406100000|2021-10-05 03:55:00|30725.8|30675.8|30727.7|30677.7|30729.3|30679.3|30723.2|30673.2|353
1633406400000|2021-10-05 04:00:00|30728.7|30678.7|30731.8|30681.8|30734|30684|30726.4|30676.4|432
1633406700000|2021-10-05 04:05:00|30732.5|30682.5|30728.1|30678.1|30734.6|30684.6|30727.5|30677.5|355
1633407000000|2021-10-05 04:10:00|30728.4|30678.4|30728.3|30678.3|30731.9|30681.9|30725.3|30675.3|329
1633407300000|2021-10-05 04:15:00|30727.8|30677.8|30728.7|30678.7|30731.7|30681.7|30726.3|30676.3|288
1633407600000|2021-10-05 04:20:00|30729.1|30679.1|30727.7|30677.7|30731.6|30681.6|30726.1|30676.1|401
1633407900000|2021-10-05 04:25:00|30727.6|30677.6|30728.4|30678.4|30729.9|30679.9|30725.8|30675.8|335
1633408200000|2021-10-05 04:30:00|30728.7|30678.7|30734.2|30684.2|30736.6|30686.6|30728.3|30678.3|420
1633408500000|2021-10-05 04:35:00|30733.8|30683.8|30736|30686|30736.8|30686.8|30731|30681|368
1633408800000|2021-10-05 04:40:00|30736.8|30686.8|30736.2|30686.2|30738.2|30688.2|30733.9|30683.9|332
1633409100000|2021-10-05 04:45:00|30734.6|30684.6|30736.6|30686.6|30738.5|30688.5|30731.9|30681.9|352
1633409400000|2021-10-05 04:50:00|30735.7|30685.7|30737.3|30687.3|30739.3|30689.3|30734.6|30684.6|354
1633409700000|2021-10-05 04:55:00|30737|30687|30737.9|30687.9|30739.7|30689.7|30735.7|30685.7|316
1633410000000|2021-10-05 05:00:00|30737.4|30687.4|30736|30686|30739.3|30689.3|30733.8|30683.8|411
1633410300000|2021-10-05 05:05:00|30735.9|30685.9|30734.7|30684.7|30739.4|30689.4|30732.5|30682.5|403
1633410600000|2021-10-05 05:10:00|30734.5|30684.5|30733.9|30683.9|30737.1|30687.1|30732.6|30682.6|328
1633410900000|2021-10-05 05:15:00|30733.6|30683.6|30737.1|30687.1|30738|30688|30731|30681|465
1633411200000|2021-10-05 05:20:00|30737.4|30687.4|30743.5|30693.5|30745.5|30695.5|30736.4|30686.4|362
1633411500000|2021-10-05 05:25:00|30743.3|30693.3|30743.7|30693.7|30745.1|30695.1|30741.6|30691.6|314
1633411800000|2021-10-05 05:30:00|30743.4|30693.4|30751.6|30701.6|30752|30702|30742.6|30692.6|381
1633412100000|2021-10-05 05:35:00|30751.4|30701.4|30748.3|30698.3|30757.3|30707.3|30743.5|30693.5|474
1633412400000|2021-10-05 05:40:00|30746.9|30696.9|30752.7|30702.7|30753.7|30703.7|30741.9|30691.9|447
1633412700000|2021-10-05 05:45:00|30752.6|30702.6|30753.5|30703.5|30755.6|30705.6|30751|30701|364
1633413000000|2021-10-05 05:50:00|30753.7|30703.7|30753.8|30703.8|30756.3|30706.3|30747.6|30697.6|328
1633413300000|2021-10-05 05:55:00|30754.2|30704.2|30772.4|30722.4|30779.2|30729.1|30748.5|30698.5|605
1633413600000|2021-10-05 06:00:00|30773.2|30723.2|30771.2|30721.2|30774.4|30724.4|30767.4|30717.4|506
1633413900000|2021-10-05 06:05:00|30769.9|30719.9|30768.8|30718.8|30775.7|30725.7|30766.8|30716.8|462
1633414200000|2021-10-05 06:10:00|30769.2|30719.2|30769.2|30719.2|30774.8|30724.8|30766.9|30716.9|491
1633414500000|2021-10-05 06:15:00|30769.7|30719.7|30753.9|30703.9|30772.5|30730.6|30743|30693|577
1633414800000|2021-10-05 06:20:00|30753.3|30703.3|30746|30696|30760.4|30710.4|30740.8|30690.8|559
1633415100000|2021-10-05 06:25:00|30748.2|30698.2|30744.7|30694.7|30750.4|30700.4|30741.5|30691.5|553
1633415400000|2021-10-05 06:30:00|30744.6|30694.6|30726.6|30706.6|30746.7|30711|30723.9|30689.1|641
1633415700000|2021-10-05 06:35:00|30726.8|30706.8|30740|30690|30746|30711.2|30724|30689.9|469
1633416000000|2021-10-05 06:40:00|30740.6|30690.6|30721.3|30701.3|30742.2|30707.9|30719.7|30690.2|559
1633416300000|2021-10-05 06:45:00|30721.1|30701.1|30734.4|30714.4|30754.9|30716.5|30717.2|30683.8|567
1633416600000|2021-10-05 06:50:00|30734.3|30714.3|30708.3|30688.3|30744.6|30715|30707.9|30673.3|570
1633416900000|2021-10-05 06:55:00|30708|30688|30717.1|30667.1|30735.9|30699.9|30694.6|30658.5|711
1633417200000|2021-10-05 07:00:00|30717.6|30667.6|30721.5|30701.5|30737.9|30704.3|30702.1|30666.9|800
1633417500000|2021-10-05 07:05:00|30722.4|30702.4|30723.6|30703.6|30726.6|30706.6|30721.3|30701.3|662
1633417800000|2021-10-05 07:10:00|30724|30704|30705.3|30685.3|30735.2|30704.9|30699.9|30669.4|694
1633418100000|2021-10-05 07:15:00|30705|30685|30693.5|30643.5|30715.5|30685.7|30671.7|30639|640
1633418400000|2021-10-05 07:20:00|30693.6|30643.6|30670.8|30650.8|30699.8|30664.6|30667.8|30638.5|687
1633418700000|2021-10-05 07:25:00|30670.9|30650.9|30683.2|30663.2|30683.5|30663.5|30668.8|30648.8|632
1633419000000|2021-10-05 07:30:00|30683|30663|30730.1|30710.1|30752.6|30713.1|30680|30660|713
1633419300000|2021-10-05 07:35:00|30729.7|30709.7|30739.3|30719.3|30750.2|30719.8|30724.7|30692.3|666
1633419600000|2021-10-05 07:40:00|30738.9|30718.9|30769.7|30719.7|30769.7|30737.4|30738.5|30706.3|638
1633419900000|2021-10-05 07:45:00|30770.2|30720.2|30772.5|30722.5|30794.1|30760.1|30757.3|30719.1|746
1633420200000|2021-10-05 07:50:00|30773.1|30723.1|30774.6|30724.6|30785.5|30748.3|30759.4|30721.4|653
1633420500000|2021-10-05 07:55:00|30775.9|30725.9|30748.7|30728.7|30778.5|30743.3|30741.9|30708.1|699
1633420800000|2021-10-05 08:00:00|30766|30716|30752|30732|30778.2|30738.2|30745|30710.9|796
1633421100000|2021-10-05 08:05:00|30751.1|30731.1|30756.6|30736.6|30776.2|30741.9|30749.5|30719|671
1633421400000|2021-10-05 08:10:00|30756.8|30736.8|30758.6|30738.6|30785.2|30750.7|30756.2|30720.4|665
1633421700000|2021-10-05 08:15:00|30758.7|30738.7|30764.4|30744.4|30779.9|30745.3|30750|30719.9|570
1633422000000|2021-10-05 08:20:00|30764.3|30744.3|30792.3|30742.3|30817.2|30781.4|30761.1|30741.1|616
1633422300000|2021-10-05 08:25:00|30792.9|30742.9|30777.2|30757.2|30796|30762.5|30773.2|30739.6|548
1633422600000|2021-10-05 08:30:00|30777.6|30757.6|30779.2|30759.2|30797.4|30762.3|30774.4|30741.7|593
1633422900000|2021-10-05 08:35:00|30779.1|30759.1|30790.5|30740.5|30796.8|30762.2|30768.9|30730|596
1633423200000|2021-10-05 08:40:00|30790.8|30740.8|30824|30774|30826.5|30778.5|30777.5|30737.5|647
1633423500000|2021-10-05 08:45:00|30824.5|30774.5|30820.7|30800.7|30839.3|30805.2|30811.2|30773.9|561
1633423800000|2021-10-05 08:50:00|30823.1|30803.1|30814.1|30794.1|30833.2|30803.2|30813.2|30781.2|519
1633424100000|2021-10-05 08:55:00|30814.7|30794.7|30808.1|30758.1|30830.5|30796.2|30790.7|30740.7|623
1633424400000|2021-10-05 09:00:00|30807.9|30757.9|30822.8|30772.8|30824.4|30779.2|30790.7|30755.4|602
1633424700000|2021-10-05 09:05:00|30823.8|30773.8|30812.5|30792.5|30823.9|30794.2|30800.7|30766.5|521
1633425000000|2021-10-05 09:10:00|30811.5|30791.5|30805.8|30785.8|30827.3|30793.6|30800.8|30769.7|550
1633425300000|2021-10-05 09:15:00|30805|30785|30793.5|30773.5|30806.8|30786.8|30791.5|30771.5|515
1633425600000|2021-10-05 09:20:00|30793.9|30773.9|30784.8|30764.8|30809.3|30775.6|30779.4|30744.8|462
1633425900000|2021-10-05 09:25:00|30784.7|30764.7|30778.9|30758.9|30801.3|30768.2|30768.1|30732.9|468
1633426200000|2021-10-05 09:30:00|30779.2|30759.2|30785.3|30765.3|30805.6|30770.9|30778.9|30750.5|530
1633426500000|2021-10-05 09:35:00|30784.9|30764.9|30789.3|30769.3|30804.7|30774.6|30784.9|30753.9|674
1633426800000|2021-10-05 09:40:00|30789.2|30769.2|30774|30754|30790.9|30770.9|30770.4|30739.4|415
1633427100000|2021-10-05 09:45:00|30774.2|30754.2|30769.5|30749.5|30786.8|30754.6|30761.8|30732.1|551
1633427400000|2021-10-05 09:50:00|30769.7|30749.7|30764.2|30714.2|30785.4|30751.4|30744.4|30710.4|631
1633427700000|2021-10-05 09:55:00|30763.8|30713.8|30732.8|30712.8|30768.5|30733.3|30732.8|30700.6|546
1633428000000|2021-10-05 10:00:00|30733.1|30713.1|30746.3|30726.3|30763.5|30730.5|30732.8|30704.6|533
1633428300000|2021-10-05 10:05:00|30746.5|30726.5|30744.8|30724.8|30759.3|30728|30741.3|30707.5|510
1633428600000|2021-10-05 10:10:00|30745.3|30725.3|30741.7|30721.7|30745.8|30725.8|30741.3|30721.3|405
1633428900000|2021-10-05 10:15:00|30741.8|30721.8|30768.4|30718.4|30773.5|30739.2|30740.8|30710.8|529
1633429200000|2021-10-05 10:20:00|30768.5|30718.5|30787.5|30737.5|30793.1|30758.2|30753.7|30715.9|567
1633429500000|2021-10-05 10:25:00|30787.2|30737.2|30778.3|30758.3|30792.6|30758.3|30770.7|30735.6|478
1633429800000|2021-10-05 10:30:00|30778|30758|30811.6|30761.6|30816.7|30782|30773.6|30738.4|641
1633430100000|2021-10-05 10:35:00|30811.7|30761.7|30794.7|30774.7|30831.7|30799.7|30794.7|30760.7|572
1633430400000|2021-10-05 10:40:00|30798|30778|30821.8|30801.8|30838.1|30804.7|30794.6|30769.3|553
1633430700000|2021-10-05 10:45:00|30822.4|30802.4|30814.3|30794.3|30843.3|30808.8|30809.4|30784.8|589
1633431000000|2021-10-05 10:50:00|30814.2|30794.2|30835.4|30815.4|30841.3|30821.3|30812.7|30781|548
1633431300000|2021-10-05 10:55:00|30834.9|30814.9|30790.8|30770.8|30850.4|30818.5|30790|30755.4|626
1633431600000|2021-10-05 11:00:00|30792.7|30772.7|30788.8|30768.8|30816.2|30781.9|30782.8|30755.2|536
1633431900000|2021-10-05 11:05:00|30788.2|30768.2|30789.1|30769.1|30800.4|30771.8|30782.3|30750.4|541
1633432200000|2021-10-05 11:10:00|30802.9|30752.9|30796.4|30776.4|30804.6|30779.4|30783.7|30752.9|540
1633432500000|2021-10-05 11:15:00|30794.7|30774.7|30822.4|30802.4|30825|30802.4|30794.5|30774.2|572
1633432800000|2021-10-05 11:20:00|30824.9|30804.9|30818.1|30798.1|30830.8|30810.4|30815.3|30780.8|647
1633433100000|2021-10-05 11:25:00|30817.8|30797.8|30800.2|30780.2|30819.1|30799.1|30797.9|30777.9|609
1633433400000|2021-10-05 11:30:00|30800.7|30780.7|30796.9|30776.9|30817.4|30781.8|30796.1|30763.3|570
1633433700000|2021-10-05 11:35:00|30795.8|30775.8|30781.7|30761.7|30802.4|30779.5|30776.6|30745.5|610
1633434000000|2021-10-05 11:40:00|30781.5|30761.5|30783|30763|30787.9|30767.9|30777.3|30757.3|635
1633434300000|2021-10-05 11:45:00|30782.9|30762.9|30783.8|30763.8|30788.2|30768.2|30778.2|30758.2|704
1633434600000|2021-10-05 11:50:00|30783.5|30763.5|30789|30769|30789.7|30769.7|30780.3|30760.3|514
1633434900000|2021-10-05 11:55:00|30789.1|30769.1|30793.3|30773.3|30811.9|30779.2|30786|30753.6|619
1633435200000|2021-10-05 12:00:00|30792.9|30772.9|30778.1|30758.1|30809.3|30774.8|30773.2|30740.8|691
1633435500000|2021-10-05 12:05:00|30778.2|30758.2|30768.4|30748.4|30778.2|30758.2|30766.7|30746.7|534
1633435800000|2021-10-05 12:10:00|30768.6|30748.6|30769.5|30749.5|30770.1|30750.1|30756.7|30736.7|673
1633436100000|2021-10-05 12:15:00|30769.8|30749.8|30784.1|30764.1|30801.1|30767.3|30767.5|30744.9|543
1633436400000|2021-10-05 12:20:00|30784|30764|30787.6|30767.6|30800.6|30768.6|30779|30749.8|578
1633436700000|2021-10-05 12:25:00|30787.8|30767.8|30784|30764|30789.7|30769.7|30781.9|30761.9|532
1633437000000|2021-10-05 12:30:00|30785|30765|30789.1|30769.1|30805.3|30772.7|30777.7|30752.2|733
1633437300000|2021-10-05 12:35:00|30789.3|30769.3|30780|30760|30790.8|30770.8|30778.9|30758.9|598
1633437600000|2021-10-05 12:40:00|30779.1|30759.1|30767.1|30747.1|30786|30766|30767|30747|652
1633437900000|2021-10-05 12:45:00|30767.4|30747.4|30774.8|30754.8|30795.7|30761.8|30766.7|30743.2|614
1633438200000|2021-10-05 12:50:00|30774.5|30754.5|30777.4|30757.4|30779.4|30759.4|30773.4|30753.4|542
1633438500000|2021-10-05 12:55:00|30776.7|30756.7|30777.7|30757.7|30781.1|30761.1|30773|30753|589
1633438800000|2021-10-05 13:00:00|30778.1|30758.1|30807.9|30787.9|30810.8|30790.8|30775.9|30755.9|789
1633439100000|2021-10-05 13:05:00|30807.1|30787.1|30845.4|30825.4|30861.5|30827.2|30798|30778|791
1633439400000|2021-10-05 13:10:00|30845.1|30825.1|30837|30817|30873.6|30843.5|30833.1|30813.1|740
1633439700000|2021-10-05 13:15:00|30835.9|30815.9|30829.8|30779.8|30852.2|30816.3|30812.2|30779.8|734
1633440000000|2021-10-05 13:20:00|30829.7|30779.7|30815|30795|30829.7|30798.3|30808.4|30778.6|648
1633440300000|2021-10-05 13:25:00|30815.2|30795.2|30823.9|30803.9|30825.6|30805.6|30805.4|30768.3|601
1633440600000|2021-10-05 13:30:00|30823.5|30803.5|30834.8|30814.8|30841.2|30821.2|30823.2|30803.2|723
1633440900000|2021-10-05 13:35:00|30835.1|30815.1|30850.1|30830.1|30854.8|30834.8|30828.9|30808.9|827
1633441200000|2021-10-05 13:40:00|30850|30830|30853.9|30833.9|30855.1|30835.1|30830.4|30810.4|824
1633441500000|2021-10-05 13:45:00|30853.2|30833.2|30839.1|30819.1|30862.2|30842.2|30836.7|30816.7|809
1633441800000|2021-10-05 13:50:00|30838.5|30818.5|30852.9|30832.9|30857.4|30837.4|30834.5|30801.8|910
1633442100000|2021-10-05 13:55:00|30854.1|30834.1|30850.8|30800.8|30855.8|30834.1|30834.3|30800.1|838
1633442400000|2021-10-05 14:00:00|30851.8|30801.8|30874.6|30854.6|30877.2|30857.2|30835.3|30797.8|959
1633442700000|2021-10-05 14:05:00|30874.7|30854.7|30854.2|30834.2|30877.5|30857.5|30853.5|30833.5|774
1633443000000|2021-10-05 14:10:00|30854.4|30834.4|30858.6|30838.6|30860.8|30840.8|30849.5|30829.5|722
1633443300000|2021-10-05 14:15:00|30858.5|30838.5|30874.2|30854.2|30889|30859.6|30857.6|30837.6|717
1633443600000|2021-10-05 14:20:00|30872.5|30852.5|30858.1|30838.1|30874.5|30854.5|30852.1|30832.1|737
1633443900000|2021-10-05 14:25:00|30857.9|30837.9|30851.7|30831.7|30861.7|30841.7|30848.8|30828.8|645
1633444200000|2021-10-05 14:30:00|30851.5|30831.5|30845.4|30825.4|30852.7|30832.7|30831.1|30811.1|833
1633444500000|2021-10-05 14:35:00|30845.2|30825.2|30849.3|30829.3|30850.8|30830.8|30838.9|30818.9|797
1633444800000|2021-10-05 14:40:00|30849.6|30829.6|30856.5|30836.5|30864.7|30844.7|30845.2|30825.2|776
1633445100000|2021-10-05 14:45:00|30856.6|30836.6|30849.8|30829.8|30859.4|30839.4|30848.9|30828.9|706
1633445400000|2021-10-05 14:50:00|30847|30827|30843.6|30823.6|30851.4|30831.4|30842.7|30822.7|645
1633445700000|2021-10-05 14:55:00|30843.5|30823.5|30848.2|30828.2|30857.7|30837.7|30838.5|30818.5|730
1633446000000|2021-10-05 15:00:00|30847.5|30827.5|30848.3|30828.3|30864.4|30837.3|30843.2|30810.4|801
1633446300000|2021-10-05 15:05:00|30850.8|30830.8|30840|30790|30871.3|30836.5|30822.9|30789.2|818
1633446600000|2021-10-05 15:10:00|30839.6|30789.6|30818.3|30798.3|30847|30809.6|30809.1|30789.1|754
1633446900000|2021-10-05 15:15:00|30818.7|30798.7|30831|30811|30848.7|30813.4|30815.3|30786.4|699
1633447200000|2021-10-05 15:20:00|30830.8|30810.8|30822.4|30802.4|30846.3|30811.6|30810.2|30778.5|756
1633447500000|2021-10-05 15:25:00|30822.5|30802.5|30854.9|30804.9|30859.9|30820.2|30812.9|30778.4|653
1633447800000|2021-10-05 15:30:00|30855|30805|30833.5|30777|30908.8|30870.2|30828.4|30768.7|895
1633448100000|2021-10-05 15:35:00|30829.6|30777.2|30829.3|30809.3|30853.7|30809.9|30822.1|30765.3|856
1633448400000|2021-10-05 15:40:00|30829.6|30809.6|30822.6|30772.6|30850.5|30810|30791.2|30731.3|825
1633448700000|2021-10-05 15:45:00|30822.7|30772.7|30827.3|30777.3|30830.8|30780.8|30815|30765|738
1633449000000|2021-10-05 15:50:00|30827.5|30777.5|30824.7|30774.7|30830.3|30780.3|30803.8|30753.8|770
1633449300000|2021-10-05 15:55:00|30825|30775|30832.9|30782.9|30834.9|30791.6|30809.4|30773.1|769
1633449600000|2021-10-05 16:00:00|30831.7|30781.7|30829.2|30779.2|30838.7|30788.7|30827.2|30777.2|550
1633449900000|2021-10-05 16:05:00|30829.1|30779.1|30837.2|30787.2|30837.4|30799.8|30815.3|30777.7|518
1633450200000|2021-10-05 16:10:00|30837.3|30787.3|30838.1|30788.1|30839.2|30800.5|30815.2|30780.8|545
1633450500000|2021-10-05 16:15:00|30838.3|30788.3|30858.5|30808.5|30860.3|30810.3|30831.4|30781.4|680
1633450800000|2021-10-05 16:20:00|30859.4|30809.4|30879.6|30829.6|30885.2|30835.2|30853.5|30803.5|599
1633451100000|2021-10-05 16:25:00|30879.4|30829.4|30875.3|30825.3|30884.3|30834.3|30873|30823|582
1633451400000|2021-10-05 16:30:00|30875.6|30825.6|30881.4|30831.4|30885.2|30835.2|30870.4|30820.4|509
1633451700000|2021-10-05 16:35:00|30881.3|30831.3|30873.3|30853.3|30889.9|30853.3|30868.5|30830.9|562
1633452000000|2021-10-05 16:40:00|30873|30853|30908.1|30858.1|30909.1|30859.1|30869.4|30835.5|534
1633452300000|2021-10-05 16:45:00|30906.9|30856.9|30895.7|30845.7|30909|30869.3|30878|30842.4|686
1633452600000|2021-10-05 16:50:00|30895.4|30845.4|30889.9|30869.9|30906.9|30872.5|30889.5|30844.3|439
1633452900000|2021-10-05 16:55:00|30889.3|30869.3|30872.3|30852.3|30907.6|30872.1|30871.9|30839.3|504
1633453200000|2021-10-05 17:00:00|30872.4|30852.4|30890|30840|30891.9|30856.8|30871.2|30837.6|493
1633453500000|2021-10-05 17:05:00|30890.4|30840.4|30880.5|30860.5|30895.5|30860.5|30875.4|30839.7|470
1633453800000|2021-10-05 17:10:00|30880.6|30860.6|30897|30847|30898.3|30863.8|30875.4|30841.8|479
1633454100000|2021-10-05 17:15:00|30897.2|30847.2|30899.8|30849.8|30900.3|30865.1|30880.7|30845.7|367
1633454400000|2021-10-05 17:20:00|30900|30850|30886.3|30836.3|30902.4|30864.9|30882.4|30832.4|551
1633454700000|2021-10-05 17:25:00|30886.5|30836.5|30868.2|30848.2|30886.5|30850|30866.1|30827.4|448
1633455000000|2021-10-05 17:30:00|30868.1|30848.1|30857.8|30837.8|30879.2|30848.4|30857|30819.8|511
1633455300000|2021-10-05 17:35:00|30858|30838|30866.8|30816.8|30874.4|30839.7|30856.9|30816.4|468
1633455600000|2021-10-05 17:40:00|30867.1|30817.1|30857.5|30807.5|30867.1|30817.1|30853.4|30803.4|587
1633455900000|2021-10-05 17:45:00|30858.6|30808.6|30851.3|30801.3|30860.7|30822.6|30841.3|30800.3|455
1633456200000|2021-10-05 17:50:00|30851.9|30801.9|30851.3|30801.3|30854.5|30804.5|30845|30795|427
1633456500000|2021-10-05 17:55:00|30852.7|30802.7|30860.1|30810.1|30864.5|30814.5|30848.2|30798.2|521
1633456800000|2021-10-05 18:00:00|30862.6|30812.6|30857.1|30807.1|30865.5|30828.9|30839.9|30805.1|466
1633457100000|2021-10-05 18:05:00|30857.7|30807.7|30862.5|30812.5|30864.4|30827.2|30840.9|30806.7|295
1633457400000|2021-10-05 18:10:00|30864.5|30814.5|30866.2|30816.2|30867.9|30830|30845.5|30810.5|368
1633457700000|2021-10-05 18:15:00|30866.4|30816.4|30874.6|30824.6|30875|30840|30854.5|30816.3|382
1633458000000|2021-10-05 18:20:00|30874.3|30824.3|30877.1|30827.1|30879.3|30842.9|30857.3|30821.8|395
1633458300000|2021-10-05 18:25:00|30877.2|30827.2|30879.7|30829.7|30882|30846|30861.4|30825.1|377
1633458600000|2021-10-05 18:30:00|30879.8|30829.8|30880.7|30830.7|30883|30847.9|30862.6|30827.6|421
1633458900000|2021-10-05 18:35:00|30881|30831|30884.4|30834.4|30886.5|30849.4|30866.5|30830.1|393
1633459200000|2021-10-05 18:40:00|30883.7|30833.7|30881.2|30831.2|30885.7|30849.2|30867.6|30830.5|368
1633459500000|2021-10-05 18:45:00|30881|30831|30882.5|30832.5|30883.4|30844.5|30864.5|30828.3|330
1633459800000|2021-10-05 18:50:00|30882.4|30832.4|30884.8|30834.8|30886.2|30846.7|30865.5|30826.5|368
1633460100000|2021-10-05 18:55:00|30884.7|30834.7|30887|30837|30888.4|30850|30868.4|30829.5|525
1633460400000|2021-10-05 19:00:00|30886.9|30836.9|30893.1|30843.1|30895|30852.9|30871.5|30835.1|557
1633460700000|2021-10-05 19:05:00|30893|30843|30889.4|30839.4|30893.9|30855.9|30874.4|30839|431
1633461000000|2021-10-05 19:10:00|30889.3|30839.3|30873.5|30853.5|30891.6|30854.5|30871.8|30837|347
1633461300000|2021-10-05 19:15:00|30873.4|30853.4|30889.7|30839.7|30890.1|30853.6|30871.1|30835.4|392
1633461600000|2021-10-05 19:20:00|30889.9|30839.9|30887.7|30837.7|30893.4|30843.4|30886.8|30836.8|487
1633461900000|2021-10-05 19:25:00|30887.2|30837.2|30886.1|30836.1|30891.7|30851.2|30867.3|30832|482
1633462200000|2021-10-05 19:30:00|30883.7|30833.7|30869.2|30849.2|30889.5|30854.5|30867.5|30830.9|385
1633462500000|2021-10-05 19:35:00|30886.2|30836.2|30872.9|30852.9|30889.6|30854.5|30869.2|30833.8|305
1633462800000|2021-10-05 19:40:00|30872.8|30852.8|30891|30841|30894.1|30855.3|30872.3|30837|354
1633463100000|2021-10-05 19:45:00|30882.3|30832.3|30874.2|30822.2|30886.8|30836.2|30864.4|30800|673
1633463400000|2021-10-05 19:50:00|30872.9|30818.8|30885.9|30824.3|30901|30836.5|30864.9|30804|765
1633463700000|2021-10-05 19:55:00|30889.7|30814.4|30879|30812.6|30892.6|30837.6|30862|30798.5|852
1633464000000|2021-10-05 20:00:00|30883.5|30813.5|30882.7|30832.7|30890.2|30836.6|30864.5|30793.9|993
1633464300000|2021-10-05 20:05:00|30884.2|30834.2|30889.8|30839.8|30890.5|30840.5|30882.5|30832.5|442
1633464600000|2021-10-05 20:10:00|30889.5|30839.5|30874.4|30824.4|30892.5|30842.5|30865.3|30814.9|350
1633464900000|2021-10-05 20:15:00|30876.4|30826.4|30879.9|30822.6|30881.9|30827.9|30873.4|30814.2|262
1633465200000|2021-10-05 20:20:00|30879.8|30822.9|30873.7|30823.7|30887.7|30827.6|30870|30810.6|263
1633465500000|2021-10-05 20:25:00|30880|30821.9|30893|30834.8|30899.1|30834.8|30868.8|30802.4|306
1633465800000|2021-10-05 20:30:00|30892|30827.1|30875.9|30823.6|30897.9|30839.5|30875.7|30812.5|302
1633466100000|2021-10-05 20:35:00|30876.1|30822.7|30878|30819.9|30882.2|30828.8|30873.5|30813.1|235
1633466400000|2021-10-05 20:40:00|30878.8|30817.5|30878.4|30815.3|30910|30829|30874.2|30813.2|275
1633466700000|2021-10-05 20:45:00|30877.8|30819.4|30877.8|30817.3|30888.7|30825.1|30873.3|30804.2|306
1633467000000|2021-10-05 20:50:00|30882.2|30816.1|30870.9|30817.9|30893.5|30826.4|30869.3|30805.2|344
1633467300000|2021-10-05 20:55:00|30878.8|30809.2|30880.8|30809.2|30898|30821.4|30871.2|30790.9|331
1633467600000|2021-10-05 21:00:00|30890.3|30783.3|30875|30768|30892.4|30785.4|30866.3|30759.3|73
1633467900000|2021-10-05 21:05:00|30879.6|30772.6|30878.1|30771.1|30884.6|30777.6|30874.1|30767.1|110
1633468200000|2021-10-05 21:10:00|30881.9|30774.9|30879.2|30772.2|30884.2|30777.2|30874.1|30767.1|109
1633468500000|2021-10-05 21:15:00|30882.3|30775.3|30878.1|30771.1|30888.4|30781.4|30874.1|30767.1|135
1633468800000|2021-10-05 21:20:00|30884.6|30777.6|30882.2|30775.2|30884.6|30777.6|30874.1|30767.1|83
1633469100000|2021-10-05 21:25:00|30881.2|30774.2|30886.3|30779.3|30897.2|30790.2|30879.4|30772.4|94
1633469400000|2021-10-05 21:30:00|30886.2|30779.2|30892.9|30785.9|30894.7|30787.7|30884.4|30777.4|278
1633469700000|2021-10-05 21:35:00|30893|30786|30890.9|30789.7|30896.3|30789.7|30890.2|30783.2|158
1633470000000|2021-10-05 21:40:00|30893.1|30786.1|30888.8|30781.8|30894.6|30789.8|30874.9|30767.9|166
1633470300000|2021-10-05 21:45:00|30888.3|30781.3|30885.8|30778.8|30905.7|30798.7|30878.5|30771.5|203
1633470600000|2021-10-05 21:50:00|30890.2|30783.2|30887.8|30780.8|30898.8|30791.8|30882.4|30775.4|204
1633470900000|2021-10-05 21:55:00|30886.7|30779.7|30890.7|30783.7|30893.5|30786.5|30871.5|30764.5|237
1633471200000|2021-10-05 22:00:00|30890.9|30783.9|30886.6|30779.6|30894.9|30787.9|30881.7|30774.7|446
1633471500000|2021-10-05 22:05:00|30886.2|30779.2|30886.3|30783.9|30893.8|30793.4|30877.6|30778.3|311
1633471800000|2021-10-05 22:10:00|30890.9|30784.6|30878.6|30791.3|30892.5|30799|30874|30780.1|164
1633472100000|2021-10-05 22:15:00|30890.4|30783.4|30884.8|30783.3|30890.7|30800.4|30870.8|30779.8|138
1633472400000|2021-10-05 22:20:00|30884.1|30784.2|30883.9|30779.4|30887.4|30796.9|30867.5|30775.4|188
1633472700000|2021-10-05 22:25:00|30881.8|30778.5|30884.6|30780.3|30891.1|30787.3|30876.8|30775.5|146
1633473000000|2021-10-05 22:30:00|30885|30779|30887.3|30780.3|30890.4|30793.7|30878.6|30776.5|203
1633473300000|2021-10-05 22:35:00|30887.2|30780.2|30877.1|30785.7|30887.6|30788.3|30876.9|30775.4|198
1633473600000|2021-10-05 22:40:00|30884.6|30777.6|30876|30792|30885.2|30792|30876|30775.9|138
1633473900000|2021-10-05 22:45:00|30883.6|30776.6|30886.3|30779.3|30890.9|30788.3|30877.2|30775.8|190
1633474200000|2021-10-05 22:50:00|30886.4|30779.4|30885.2|30778.8|30889.7|30791.8|30876.8|30775|129
1633474500000|2021-10-05 22:55:00|30886.7|30778.2|30888.4|30781.4|30891.8|30791|30880.5|30776.2|191
1633474800000|2021-10-05 23:00:00|30888.5|30781.5|30888.9|30781.9|30892.9|30796.5|30882.7|30780.5|380
1633475100000|2021-10-05 23:05:00|30889|30782|30889.5|30782.5|30890.4|30794.8|30881.2|30780.1|372
1633475400000|2021-10-05 23:10:00|30889.4|30782.4|30892.4|30785.4|30892.8|30793.2|30883.1|30780.1|361
1633475700000|2021-10-05 23:15:00|30892.5|30785.5|30892.9|30785.9|30893.5|30794.3|30881.3|30778.3|415
1633476000000|2021-10-05 23:20:00|30891.2|30784.2|30890.6|30791.7|30900.9|30802.5|30882.1|30780.5|373
1633476300000|2021-10-05 23:25:00|30890.7|30791.9|30891.3|30784.3|30900.8|30797.9|30886.1|30782.6|424
1633476600000|2021-10-05 23:30:00|30889.4|30782.4|30893.9|30791.7|30897.1|30804.9|30884.9|30781.7|260
1633476900000|2021-10-05 23:35:00|30894.8|30790.9|30891.6|30787.8|30897|30802.8|30885.9|30783.9|273
1633477200000|2021-10-05 23:40:00|30894.2|30787.2|30893.6|30792.3|30900.7|30804.6|30884.9|30784.5|268
1633477500000|2021-10-05 23:45:00|30894.8|30787.8|30891.7|30793.2|30898.3|30802.8|30881.9|30787.6|252
1633477800000|2021-10-05 23:50:00|30893.3|30789.8|30892.2|30793.8|30897.1|30806|30880.6|30787.9|197
1633478100000|2021-10-05 23:55:00|30891.4|30794|30891.3|30820.3|30899.3|30820.3|30880.4|30788.8|340
1633478400000|2021-10-06 00:00:00|30897.7|30815.2|30891.9|30819.6|30908.2|30826.9|30887.2|30805.7|868
1633478700000|2021-10-06 00:05:00|30888.7|30819.9|30883.3|30826.7|30893.8|30830.4|30880.7|30817.5|422
1633479000000|2021-10-06 00:10:00|30883.6|30826.3|30889.9|30836|30898.3|30840.4|30881.7|30823.5|465
1633479300000|2021-10-06 00:15:00|30890.2|30836.7|30897.2|30836.3|30900.3|30844.8|30890.1|30835.6|462
1633479600000|2021-10-06 00:20:00|30897|30836|30884|30834|30897.2|30842.3|30883.9|30831.5|455
1633479900000|2021-10-06 00:25:00|30884.2|30834.2|30888.6|30837.1|30894.3|30839.9|30884.2|30830|436
1633480200000|2021-10-06 00:30:00|30888.5|30836.7|30886.5|30834.8|30890.6|30837.6|30883.3|30831.8|448
1633480500000|2021-10-06 00:35:00|30886.4|30835|30889.7|30839.7|30893.7|30840.6|30885.2|30833.5|378
1633480800000|2021-10-06 00:40:00|30889.6|30838.3|30891.6|30839|30896.3|30843.4|30888.1|30837.9|421
1633481100000|2021-10-06 00:45:00|30891.4|30838.9|30889.8|30835.7|30892|30840.4|30887.3|30835.4|439
1633481400000|2021-10-06 00:50:00|30890.1|30835.8|30888.2|30833.5|30891.1|30838.8|30886.7|30832|441
1633481700000|2021-10-06 00:55:00|30888.4|30833.2|30888.8|30838.8|30892.8|30841.9|30883.9|30830.8|408
1633482000000|2021-10-06 01:00:00|30890|30837.2|30884.4|30832.7|30890|30837.3|30880.8|30827.5|577
1633482300000|2021-10-06 01:05:00|30884.2|30832.6|30891.2|30841.2|30893.5|30843.5|30883.3|30832.6|406
1633482600000|2021-10-06 01:10:00|30891.6|30841.6|30894.1|30844.1|30897.7|30845.9|30891|30841|342
1633482900000|2021-10-06 01:15:00|30893.9|30843.9|30891.4|30838.9|30897.6|30846.4|30891.3|30838.8|457
1633483200000|2021-10-06 01:20:00|30890.4|30840.4|30894.4|30844.4|30897.9|30847.9|30888.7|30838.7|370
1633483500000|2021-10-06 01:25:00|30894.3|30844.3|30903.8|30853.8|30905.5|30855.5|30893.4|30843.4|369
1633483800000|2021-10-06 01:30:00|30903.9|30853.9|30911.6|30861.6|30915|30865|30903.1|30853.1|503
1633484100000|2021-10-06 01:35:00|30911|30861|30906.1|30856.1|30916|30866|30903.2|30853.2|708
1633484400000|2021-10-06 01:40:00|30905.8|30855.8|30909.5|30859.5|30913.1|30863.1|30905|30855|626
1633484700000|2021-10-06 01:45:00|30909.9|30859.9|30916.6|30866.6|30918.9|30868.9|30908.5|30858.5|610
1633485000000|2021-10-06 01:50:00|30917.1|30867.1|30925.1|30875.1|30930.5|30880.5|30915.2|30865.2|537
1633485300000|2021-10-06 01:55:00|30924.5|30874.5|30918.8|30868.8|30925.3|30875.3|30918.2|30868.2|566
1633485600000|2021-10-06 02:00:00|30918.4|30868.4|30922.6|30872.6|30923.6|30873.6|30916.8|30866.8|490
1633485900000|2021-10-06 02:05:00|30923|30873|30923.9|30873.9|30926.2|30876.2|30919.7|30869.7|610
1633486200000|2021-10-06 02:10:00|30924.3|30874.3|30923.5|30873.5|30928.9|30878.9|30923.3|30873.3|507
1633486500000|2021-10-06 02:15:00|30923.6|30873.6|30919.9|30869.9|30925.9|30875.9|30919.6|30869.6|377
1633486800000|2021-10-06 02:20:00|30920.1|30870.1|30909.3|30859.3|30920.6|30870.6|30909.2|30859.2|543
1633487100000|2021-10-06 02:25:00|30909.6|30859.6|30920.3|30870.3|30921.5|30871.5|30909.1|30859.1|459
1633487400000|2021-10-06 02:30:00|30920.2|30870.2|30921.8|30871.8|30924.8|30874.8|30918.4|30868.2|410
1633487700000|2021-10-06 02:35:00|30924.8|30874.8|30924.7|30874.7|30930.1|30880.1|30924.5|30874.5|448
1633488000000|2021-10-06 02:40:00|30925.1|30875.1|30931.1|30881.1|30931.8|30881.8|30924.7|30874.7|419
1633488300000|2021-10-06 02:45:00|30932.4|30882.4|30935.3|30885.3|30938.8|30888.8|30931.7|30881.7|460
1633488600000|2021-10-06 02:50:00|30935.7|30885.7|30937.8|30887.8|30939.1|30889.1|30934.3|30884.3|487
1633488900000|2021-10-06 02:55:00|30938|30888|30933.3|30883.3|30939.8|30889.8|30932.3|30882.3|341
1633489200000|2021-10-06 03:00:00|30932.6|30882.6|30930.7|30880.7|30932.6|30882.6|30928.3|30878.3|299
1633489500000|2021-10-06 03:05:00|30931.7|30881.7|30930.9|30880.9|30933.1|30883.1|30930|30880|334
1633489800000|2021-10-06 03:10:00|30931|30881|30928.8|30878.8|30932.4|30882.4|30927.2|30877.2|283
1633490100000|2021-10-06 03:15:00|30928.5|30878.5|30927.5|30877.5|30931.5|30881.5|30926.4|30876.4|328
1633490400000|2021-10-06 03:20:00|30928.8|30878.8|30932|30882|30935.9|30885.9|30928.8|30878.8|376
1633490700000|2021-10-06 03:25:00|30932.3|30882.3|30931.2|30881.2|30932.8|30882.8|30927.1|30877.1|344
1633491000000|2021-10-06 03:30:00|30930.7|30880.7|30935.9|30885.9|30939.9|30889.9|30930.7|30880.7|358
1633491300000|2021-10-06 03:35:00|30935.8|30885.8|30935.3|30885.3|30939.6|30889.6|30933.2|30883.2|392
1633491600000|2021-10-06 03:40:00|30935.4|30885.4|30930.9|30880.9|30941|30891|30930.8|30880.8|389
1633491900000|2021-10-06 03:45:00|30930.8|30880.8|30929.3|30879.3|30933.1|30883.1|30927.2|30877.2|413
1633492200000|2021-10-06 03:50:00|30928.8|30878.8|30928.1|30878.1|30935|30885|30928.1|30878.1|406
1633492500000|2021-10-06 03:55:00|30928.2|30878.2|30928.3|30878.3|30930.2|30880.2|30925.3|30875.3|379
1633492800000|2021-10-06 04:00:00|30928.2|30878.2|30932.1|30882.1|30933|30883|30927.6|30877.6|279
1633493100000|2021-10-06 04:05:00|30932|30882|30937.4|30887.4|30941|30891|30930.7|30880.7|282
1633493400000|2021-10-06 04:10:00|30937.3|30887.3|30943.9|30893.9|30944.7|30894.7|30935.5|30885.5|355
1633493700000|2021-10-06 04:15:00|30944.1|30894.1|30949.6|30899.6|30950.5|30900.5|30942.4|30892.4|398
1633494000000|2021-10-06 04:20:00|30949.8|30899.8|30956.1|30906.1|30958.3|30908.3|30948.6|30898.6|433
1633494300000|2021-10-06 04:25:00|30957.2|30907.2|30965.4|30915.4|30965.9|30915.9|30956.4|30906.4|546
1633494600000|2021-10-06 04:30:00|30965.2|30915.2|30960.1|30910.1|30966.3|30916.3|30958.1|30908.1|461
1633494900000|2021-10-06 04:35:00|30959.8|30909.8|30962.7|30912.7|30963.8|30913.8|30959.8|30909.8|378
1633495200000|2021-10-06 04:40:00|30962.6|30912.6|30972.5|30922.5|30976.9|30926.9|30961.1|30911.1|421
1633495500000|2021-10-06 04:45:00|30972.9|30922.9|30971.8|30921.8|30974|30924|30968.7|30918.7|433
1633495800000|2021-10-06 04:50:00|30971.7|30921.7|30969.5|30919.5|30972.1|30922.1|30967.2|30917.2|385
1633496100000|2021-10-06 04:55:00|30969.6|30919.6|30970.3|30920.3|30972|30922|30968.3|30918.3|359
1633496400000|2021-10-06 05:00:00|30970.5|30920.5|30964.2|30914.2|30971.4|30921.4|30960.7|30910.7|504
1633496700000|2021-10-06 05:05:00|30964.3|30914.3|30955.7|30905.7|30965.4|30915.4|30954.2|30904.2|493
1633497000000|2021-10-06 05:10:00|30955|30905|30950.6|30900.6|30957.4|30907.4|30950.5|30900.5|521
1633497300000|2021-10-06 05:15:00|30950.3|30900.3|30951.8|30901.8|30957.7|30907.7|30950.3|30900.3|459
1633497600000|2021-10-06 05:20:00|30952.1|30902.1|30947.5|30897.5|30953.4|30903.4|30945.1|30895.1|522
1633497900000|2021-10-06 05:25:00|30947|30897|30948.8|30898.8|30951.4|30901.4|30946|30896|501
1633498200000|2021-10-06 05:30:00|30948.9|30898.9|30952.3|30902.3|30953.2|30903.2|30947.7|30897.7|461
1633498500000|2021-10-06 05:35:00|30953.4|30903.4|30956.4|30906.4|30957.5|30907.5|30946.3|30896.3|594
1633498800000|2021-10-06 05:40:00|30956|30906|30959.7|30909.7|30960.7|30910.7|30953.9|30903.9|443
1633499100000|2021-10-06 05:45:00|30959.6|30909.6|30959.3|30909.3|30964.9|30914.9|30958.2|30908.2|379
1633499400000|2021-10-06 05:50:00|30960.4|30910.4|30965.7|30915.7|30967|30917|30957.9|30907.9|425
1633499700000|2021-10-06 05:55:00|30965.6|30915.6|30968.6|30918.6|30974.5|30924.5|30964.8|30914.8|490
1633500000000|2021-10-06 06:00:00|30968.7|30918.7|30986.6|30936.6|30988|30952.3|30963.7|30913.7|580
1633500300000|2021-10-06 06:05:00|30987.1|30937.1|30989.7|30939.7|31002.5|30954.7|30972.2|30935.3|658
1633500600000|2021-10-06 06:10:00|30989.6|30939.6|30986|30936|30993.1|30953.9|30972.6|30929.9|565
1633500900000|2021-10-06 06:15:00|30984.9|30934.9|30984|30934|30990.7|30950.5|30966.9|30931.4|483
1633501200000|2021-10-06 06:20:00|30984.5|30934.5|30978.9|30928.9|30989.1|30953.3|30957|30903.3|521
1633501500000|2021-10-06 06:25:00|30979|30929|30993.8|30943.8|30994.5|30958.8|30962.2|30928.4|546
1633501800000|2021-10-06 06:30:00|30994.2|30944.2|30981.5|30931.5|30994.9|30957.9|30967.2|30931.5|578
1633502100000|2021-10-06 06:35:00|30982.6|30932.6|30963.1|30943.1|30982.6|30946.6|30956.8|30921.6|579
1633502400000|2021-10-06 06:40:00|30962.8|30942.8|30965.7|30945.7|30982.7|30949.1|30957.7|30923.2|532
1633502700000|2021-10-06 06:45:00|30964.9|30944.9|31009.5|30989.5|31026.5|30991.2|30964.3|30929.3|613
1633503000000|2021-10-06 06:50:00|31010.1|30990.1|31024.6|31004.6|31041.6|31009.8|31008.7|30979.6|610
1633503300000|2021-10-06 06:55:00|31024.7|31004.7|31038.1|30988.1|31044.8|31005.3|30989|30952.7|739
1633503600000|2021-10-06 07:00:00|31038.8|30988.8|31045|30995|31047|31001|31015.2|30974.6|818
1633503900000|2021-10-06 07:05:00|31044.9|30994.9|31071.1|31021.1|31071.8|31021.8|31023.1|30989.1|756
1633504200000|2021-10-06 07:10:00|31071.2|31021.2|31111.6|31061.6|31119.8|31069.8|31070.2|31020.2|843
1633504500000|2021-10-06 07:15:00|31112|31062|31122.4|31072.4|31134.1|31096.7|31085.6|31053|800
1633504800000|2021-10-06 07:20:00|31123.4|31073.4|31110.9|31090.9|31135|31098.3|31106.9|31072.1|746
1633505100000|2021-10-06 07:25:00|31109.7|31089.7|31125.8|31075.8|31144.3|31108.3|31109.7|31066.3|805
1633505400000|2021-10-06 07:30:00|31125.7|31075.7|31143.6|31093.6|31144.9|31094.9|31122.9|31072.9|738
1633505700000|2021-10-06 07:35:00|31143.7|31093.7|31132.6|31082.6|31154.8|31104.8|31117.4|31070.3|835
1633506000000|2021-10-06 07:40:00|31132.1|31082.1|31123.2|31073.2|31141|31103.6|31108.2|31072.2|690
1633506300000|2021-10-06 07:45:00|31123.6|31073.6|31123.9|31103.9|31132.5|31104.3|31105.6|31070.2|704
1633506600000|2021-10-06 07:50:00|31123.8|31103.8|31141.1|31091.1|31146|31104.7|31112.6|31078.4|752
1633506900000|2021-10-06 07:55:00|31141.3|31091.3|31158.8|31108.8|31159.7|31111.9|31126.1|31090.7|681
1633507200000|2021-10-06 08:00:00|31158.6|31108.6|31171.4|31121.4|31176.7|31140.6|31143.5|31101.4|804
1633507500000|2021-10-06 08:05:00|31171.3|31121.3|31215.4|31165.4|31234.6|31184.5|31152.7|31115.5|847
1633507800000|2021-10-06 08:10:00|31215.7|31165.7|31205.4|31155.4|31218.8|31174.6|31186.2|31149.2|823
1633508100000|2021-10-06 08:15:00|31205|31155|31182.8|31162.8|31205.3|31170.3|31177.8|31142.9|585
1633508400000|2021-10-06 08:20:00|31183.2|31163.2|31183|31133|31202.9|31167.3|31169.6|31133|688
1633508700000|2021-10-06 08:25:00|31182.9|31132.9|31164.6|31144.6|31184.3|31148.9|31163.3|31128.7|560
1633509000000|2021-10-06 08:30:00|31164.8|31144.8|31144.5|31094.5|31178.7|31147|31125.1|31086.8|646
1633509300000|2021-10-06 08:35:00|31144.4|31094.4|31136.1|31116.1|31152.5|31119.2|31128|31085.3|575
1633509600000|2021-10-06 08:40:00|31136.2|31116.2|31161.5|31111.5|31162.7|31127.2|31133|31098.4|697
1633509900000|2021-10-06 08:45:00|31161.6|31111.6|31146.7|31126.7|31171.5|31135.3|31140.5|31106|729
1633510200000|2021-10-06 08:50:00|31146.6|31126.6|31190.1|31140.1|31191.2|31156.3|31142.8|31113|667
1633510500000|2021-10-06 08:55:00|31191.5|31141.5|31183.3|31133.3|31199.7|31162.3|31165.1|31130.7|614
1633510800000|2021-10-06 09:00:00|31183|31133|31183.9|31133.9|31189.1|31153.1|31163.6|31118.7|743
1633511100000|2021-10-06 09:05:00|31184|31134|31198.4|31178.4|31216.7|31179.3|31168.6|31134|700
1633511400000|2021-10-06 09:10:00|31199.6|31179.6|31217.1|31167.1|31229.3|31186.3|31199.6|31166.8|798
1633511700000|2021-10-06 09:15:00|31215.2|31165.2|31209.4|31159.4|31222.6|31186.8|31195.5|31159.3|683
1633512000000|2021-10-06 09:20:00|31206.3|31156.3|31190.8|31170.8|31208.1|31172.7|31185.4|31151.6|626
1633512300000|2021-10-06 09:25:00|31190.3|31170.3|31232|31182|31234.5|31197.9|31189.4|31152.6|695
1633512600000|2021-10-06 09:30:00|31232.2|31182.2|31200.2|31180.2|31240.3|31203.1|31198.7|31164.9|750
1633512900000|2021-10-06 09:35:00|31201|31181|31229.3|31179.3|31230.8|31194.7|31200.1|31152.2|675
1633513200000|2021-10-06 09:40:00|31229.5|31179.5|31238.2|31188.2|31238.7|31202.2|31208.5|31176.4|682
1633513500000|2021-10-06 09:45:00|31238.1|31188.1|31211.3|31191.3|31238.7|31202.3|31208.1|31178.4|590
1633513800000|2021-10-06 09:50:00|31211|31191|31212.1|31192.1|31230.7|31195.1|31205.8|31172.8|613
1633514100000|2021-10-06 09:55:00|31211.8|31191.8|31217|31197|31230.6|31198.9|31210.5|31178.1|629
1633514400000|2021-10-06 10:00:00|31217.1|31197.1|31241.7|31221.7|31245|31225|31210.3|31175.4|728
1633514700000|2021-10-06 10:05:00|31242.2|31222.2|31242.2|31222.2|31258.5|31227|31234.4|31199|724
1633515000000|2021-10-06 10:10:00|31242|31222|31234.2|31214.2|31254.6|31225.2|31225.9|31195.3|614
1633515300000|2021-10-06 10:15:00|31234.3|31214.3|31221.4|31201.4|31238|31215.3|31220.5|31186|621
1633515600000|2021-10-06 10:20:00|31221.6|31201.6|31228.7|31178.7|31250|31217.5|31219.7|31174.3|726
1633515900000|2021-10-06 10:25:00|31230.8|31180.8|31216.4|31166.4|31240.4|31190.4|31215.5|31165.5|669
1633516200000|2021-10-06 10:30:00|31217|31167|31213.4|31163.4|31225.4|31192|31198.1|31160.1|666
1633516500000|2021-10-06 10:35:00|31213.3|31163.3|31195.8|31175.8|31213.9|31176.6|31191.1|31153.7|614
1633516800000|2021-10-06 10:40:00|31195.5|31175.5|31187.2|31167.2|31209.9|31175.9|31185.9|31151.1|574
1633517100000|2021-10-06 10:45:00|31187.1|31167.1|31184.6|31164.6|31202.4|31169.1|31184.4|31149.5|516
1633517400000|2021-10-06 10:50:00|31184.8|31164.8|31160.2|31140.2|31186.5|31166.5|31155.6|31120.7|620
1633517700000|2021-10-06 10:55:00|31160|31140|31165.1|31145.1|31184.9|31154.1|31158.2|31123|622
1633518000000|2021-10-06 11:00:00|31166.3|31146.3|31136.4|31116.4|31182|31147.7|31136.1|31107.1|724
1633518300000|2021-10-06 11:05:00|31136.5|31116.5|31145.1|31125.1|31154.4|31127.3|31134.9|31102|564
1633518600000|2021-10-06 11:10:00|31143.7|31123.7|31160.9|31140.9|31162|31142|31143.7|31123.7|585
1633518900000|2021-10-06 11:15:00|31161|31141|31169.4|31149.4|31179.3|31156.2|31157|31128.2|707
1633519200000|2021-10-06 11:20:00|31169.9|31149.9|31176.6|31156.6|31195.4|31162.5|31165.3|31134.9|584
1633519500000|2021-10-06 11:25:00|31176.3|31156.3|31181.8|31131.8|31186.3|31157.1|31163.3|31121|616
1633519800000|2021-10-06 11:30:00|31181.7|31131.7|31174.8|31154.8|31192.7|31157.6|31170.6|31131.7|611
1633520100000|2021-10-06 11:35:00|31175.2|31155.2|31173.1|31153.1|31177.2|31157.2|31169.2|31149.2|554
1633520400000|2021-10-06 11:40:00|31172.6|31152.6|31171.6|31151.6|31175.5|31155.5|31168.6|31148.6|571
1633520700000|2021-10-06 11:45:00|31171.3|31151.3|31179.4|31159.4|31197.4|31162|31169.2|31138.2|602
1633521000000|2021-10-06 11:50:00|31180|31160|31178.4|31158.4|31183|31163|31174.1|31154.1|590
1633521300000|2021-10-06 11:55:00|31178.5|31158.5|31174.4|31154.4|31189.3|31158.5|31167.1|31136.6|718
1633521600000|2021-10-06 12:00:00|31173.8|31153.8|31180|31160|31195|31161.7|31167.5|31137.5|703
1633521900000|2021-10-06 12:05:00|31180.3|31160.3|31154.3|31134.3|31184|31163|31149.7|31129.1|771
1633522200000|2021-10-06 12:10:00|31152.6|31132.6|31159.3|31109.3|31167.8|31134.5|31130|31100.2|813
1633522500000|2021-10-06 12:15:00|31158.5|31108.5|31166.8|31146.8|31184.1|31146.8|31151.8|31107.2|918
1633522800000|2021-10-06 12:20:00|31167.6|31147.6|31157|31107|31180.6|31147.6|31143.1|31107|773
1633523100000|2021-10-06 12:25:00|31154.4|31104.4|31128.5|31108.5|31161.8|31127.2|31128.5|31096.1|834
1633523400000|2021-10-06 12:30:00|31128.6|31108.6|31116|31096|31156.5|31122.4|31112.7|31076.7|850
1633523700000|2021-10-06 12:35:00|31115.7|31095.7|31134.7|31084.7|31134.7|31103.7|31108.5|31072.5|665
1633524000000|2021-10-06 12:40:00|31117.8|31097.8|31114.2|31094.2|31125.1|31098.2|31084.6|31064.6|731
1633524300000|2021-10-06 12:45:00|31114.4|31094.4|31158.2|31108.2|31167.5|31123.7|31113|31076.8|742
1633524600000|2021-10-06 12:50:00|31157.8|31107.8|31161.5|31111.5|31161.7|31126.8|31139|31103|670
1633524900000|2021-10-06 12:55:00|31147.4|31127.4|31141.5|31121.5|31165.3|31131.7|31136.4|31095.3|604
1633525200000|2021-10-06 13:00:00|31140.8|31120.8|31136.3|31116.3|31149.1|31124.5|31131.9|31098.4|613
1633525500000|2021-10-06 13:05:00|31136.4|31116.4|31144.6|31124.6|31155.7|31126.9|31135.5|31105.7|589
1633525800000|2021-10-06 13:10:00|31144.5|31124.5|31140.6|31120.6|31147.3|31127.3|31138.5|31118.5|642
1633526100000|2021-10-06 13:15:00|31140.7|31120.7|31166.5|31116.5|31166.5|31130.7|31139.3|31113.8|669
1633526400000|2021-10-06 13:20:00|31166.4|31116.4|31121.9|31101.9|31166.5|31131.5|31116.9|31078.2|749
1633526700000|2021-10-06 13:25:00|31121.7|31101.7|31096.2|31076.2|31146.4|31102.3|31094.7|31053.7|719
1633527000000|2021-10-06 13:30:00|31096.3|31076.3|31085.3|31065.3|31130.3|31088.1|31058.4|31008.4|966
1633527300000|2021-10-06 13:35:00|31085.7|31065.7|31075.8|31025.8|31096.2|31065.8|31054.6|31020|834
1633527600000|2021-10-06 13:40:00|31075.9|31025.9|31049.8|31029.8|31076.2|31050.4|31044.3|31011.8|760
1633527900000|2021-10-06 13:45:00|31050.1|31030.1|31057.5|31037.5|31078.8|31043.1|31030.8|31010.8|824
1633528200000|2021-10-06 13:50:00|31057|31037|31111.7|31091.7|31127.3|31095.1|31054.5|31034.5|787
1633528500000|2021-10-06 13:55:00|31111.5|31091.5|31120.7|31100.7|31149.3|31114.8|31105.6|31085.6|809
1633528800000|2021-10-06 14:00:00|31120.4|31100.4|31168.6|31118.6|31173|31139.7|31120.4|31100.4|798
1633529100000|2021-10-06 14:05:00|31165.7|31115.7|31159.3|31139.3|31188|31154.3|31144.5|31111.4|850
1633529400000|2021-10-06 14:10:00|31160.1|31140.1|31145.3|31125.3|31167|31147|31144.8|31124.8|713
1633529700000|2021-10-06 14:15:00|31144.7|31124.7|31148.8|31128.8|31149.9|31129.9|31132|31112|734
1633530000000|2021-10-06 14:20:00|31149.1|31129.1|31126.5|31106.5|31167.2|31135.7|31126.3|31097.9|771
1633530300000|2021-10-06 14:25:00|31126.2|31106.2|31123.7|31103.7|31146.9|31123.4|31122|31092.6|762
1633530600000|2021-10-06 14:30:00|31123.5|31103.5|31095.2|31075.2|31130.4|31107|31081.9|31051.9|821
1633530900000|2021-10-06 14:35:00|31095.1|31075.1|31104.7|31084.7|31121.9|31088.6|31093.4|31069|674
1633531200000|2021-10-06 14:40:00|31104.8|31084.8|31077.8|31057.8|31108.1|31088.1|31077.8|31038.6|782
1633531500000|2021-10-06 14:45:00|31076.9|31056.9|31097|31077|31114|31089.3|31073.7|31040.2|909
1633531800000|2021-10-06 14:50:00|31093.8|31073.8|31089|31069|31095.6|31075.6|31079.6|31059.6|893
1633532100000|2021-10-06 14:55:00|31089.5|31069.5|31115.6|31095.6|31119.4|31099.4|31088.4|31064.4|984
1633532400000|2021-10-06 15:00:00|31114.3|31094.3|31115.4|31095.4|31118.4|31098.4|31102.2|31066.5|843
1633532700000|2021-10-06 15:05:00|31114.7|31094.7|31132|31112|31142.6|31117.2|31114.5|31091.6|733
1633533000000|2021-10-06 15:10:00|31132.5|31112.5|31116.8|31066.8|31155.1|31118.7|31097.9|31063.8|853
1633533300000|2021-10-06 15:15:00|31116.7|31066.7|31106.1|31086.1|31137.8|31087.8|31096.8|31055.5|708
1633533600000|2021-10-06 15:20:00|31105.7|31085.7|31129.2|31109.2|31129.6|31109.6|31105.3|31085.3|701
1633533900000|2021-10-06 15:25:00|31129.3|31109.3|31130.9|31110.9|31136.4|31116.4|31125.6|31105.6|659
1633534200000|2021-10-06 15:30:00|31131.1|31111.1|31130.6|31110.6|31149.4|31114.9|31126.7|31095|742
1633534500000|2021-10-06 15:35:00|31130.1|31110.1|31121|31101|31167|31117|31121|31089.6|691
1633534800000|2021-10-06 15:40:00|31120.9|31100.9|31126.1|31106.1|31141.2|31108.6|31119.5|31086.9|601
1633535100000|2021-10-06 15:45:00|31126.2|31106.2|31139.9|31089.9|31147.2|31108.5|31118.6|31083.7|641
1633535400000|2021-10-06 15:50:00|31139|31089|31131.8|31081.8|31141.6|31103.7|31116.5|31081.4|579
1633535700000|2021-10-06 15:55:00|31132.3|31082.3|31129.6|31079.6|31134.1|31099.5|31112.7|31077.8|563
1633536000000|2021-10-06 16:00:00|31128.3|31078.3|31105.4|31085.4|31131.2|31088.3|31101.2|31066.6|548
1633536300000|2021-10-06 16:05:00|31105|31085|31105.1|31085.1|31130.1|31094|31103.7|31068.6|557
1633536600000|2021-10-06 16:10:00|31105|31085|31101.9|31081.9|31118.6|31085|31099.8|31066.5|431
1633536900000|2021-10-06 16:15:00|31101.6|31081.6|31121.5|31071.5|31126.1|31090.1|31101.5|31068.1|549
1633537200000|2021-10-06 16:20:00|31121.6|31071.6|31108.8|31088.8|31126.8|31091|31104.8|31071.1|522
1633537500000|2021-10-06 16:25:00|31109|31089|31113.7|31093.7|31129.4|31096.7|31102.5|31067.5|591
1633537800000|2021-10-06 16:30:00|31114.1|31094.1|31108|31088|31130.6|31096.2|31101.3|31069.3|485
1633538100000|2021-10-06 16:35:00|31108.2|31088.2|31113.2|31093.2|31126.7|31094|31108|31075.9|479
1633538400000|2021-10-06 16:40:00|31114.3|31094.3|31110.8|31090.8|31124.4|31094.9|31108.3|31073.5|495
1633538700000|2021-10-06 16:45:00|31110.5|31090.5|31130.9|31080.9|31131|31090.6|31105.8|31069|546
1633539000000|2021-10-06 16:50:00|31130.8|31080.8|31132.6|31082.6|31135.8|31100.9|31114.3|31079|482
1633539300000|2021-10-06 16:55:00|31132.8|31082.8|31132.1|31082.1|31135.5|31098.5|31115.1|31079.7|433
1633539600000|2021-10-06 17:00:00|31132.4|31082.4|31112.2|31092.2|31132.5|31096.7|31112.2|31077.3|456
1633539900000|2021-10-06 17:05:00|31111.8|31091.8|31130.4|31080.4|31131.2|31098|31105.4|31067.1|491
1633540200000|2021-10-06 17:10:00|31130.1|31080.1|31112.2|31092.2|31132.4|31098.1|31111.2|31076|386
1633540500000|2021-10-06 17:15:00|31111.9|31091.9|31113.2|31093.2|31128.7|31093.7|31108|31073.4|385
1633540800000|2021-10-06 17:20:00|31113.3|31093.3|31124.3|31074.3|31129.9|31094.7|31110.8|31074.3|370
1633541100000|2021-10-06 17:25:00|31124.2|31074.2|31124.2|31074.2|31125.5|31092.6|31109|31072.7|418
1633541400000|2021-10-06 17:30:00|31124.6|31074.6|31101.1|31081.1|31124.6|31086.9|31100.1|31065.2|546
1633541700000|2021-10-06 17:35:00|31100.5|31080.5|31100.3|31080.3|31116.4|31082.7|31098.1|31064.7|543
1633542000000|2021-10-06 17:40:00|31100.4|31080.4|31098.8|31078.8|31118.9|31084|31097.6|31068.1|508
1633542300000|2021-10-06 17:45:00|31098.9|31078.9|31109.7|31059.7|31128.2|31091.5|31090.4|31047.6|616
1633542600000|2021-10-06 17:50:00|31110.3|31060.3|31106.5|31056.5|31113.8|31079.5|31075.4|31037.7|662
1633542900000|2021-10-06 17:55:00|31106.3|31056.3|31079|31059|31112|31073.2|31078.5|31042.6|555
1633543200000|2021-10-06 18:00:00|31077.5|31057.5|31079|31059|31099|31063|31073.8|31040.5|629
1633543500000|2021-10-06 18:05:00|31079.3|31059.3|31075|31055|31094.4|31060.3|31071.5|31037.1|509
1633543800000|2021-10-06 18:10:00|31075.1|31055.1|31065.2|31045.2|31090.3|31056.2|31059.9|31029.7|513
1633544100000|2021-10-06 18:15:00|31065.3|31045.3|31066.8|31046.8|31086.1|31051.9|31062|31030.9|405
1633544400000|2021-10-06 18:20:00|31066.5|31046.5|31068.5|31048.5|31070.5|31050.5|31062.7|31042.7|412
1633544700000|2021-10-06 18:25:00|31068.4|31048.4|31073.3|31053.3|31084.7|31054.7|31065.4|31034.7|449
1633545000000|2021-10-06 18:30:00|31073.8|31053.8|31075.6|31055.6|31076.8|31056.8|31070.3|31050.3|419
1633545300000|2021-10-06 18:35:00|31075.5|31055.5|31070.4|31050.4|31079.6|31059.6|31070.4|31050.4|538
1633545600000|2021-10-06 18:40:00|31071.1|31051.1|31071.2|31051.2|31073.5|31053.5|31067.1|31047.1|371
1633545900000|2021-10-06 18:45:00|31071.1|31051.1|31066.1|31046.1|31072.2|31052.2|31063.3|31043.3|337
1633546200000|2021-10-06 18:50:00|31065.8|31045.8|31071.3|31051.3|31073.8|31053.8|31063.3|31043.3|435
1633546500000|2021-10-06 18:55:00|31073.1|31053.1|31072.7|31052.7|31074.1|31054.1|31072.1|31052.1|43
1633546800000|2021-10-06 19:00:00|31079.2|31059.2|31070.1|31050.1|31096.3|31066.4|31063.2|31028.4|509
1633547100000|2021-10-06 19:05:00|31069|31049|31067.9|31047.9|31084.2|31051.9|31066|31031.2|405
1633547400000|2021-10-06 19:10:00|31068.1|31048.1|31060|31040|31068.6|31048.6|31057.4|31037.4|414
1633547700000|2021-10-06 19:15:00|31060.1|31040.1|31059.7|31039.7|31074.9|31044.3|31058|31024|409
1633548000000|2021-10-06 19:20:00|31060.9|31040.9|31060.5|31040.5|31079.6|31044.7|31059|31028.1|365
1633548300000|2021-10-06 19:25:00|31061.8|31041.8|31056.7|31036.7|31074.2|31042.3|31054.5|31024.1|418
1633548600000|2021-10-06 19:30:00|31056.9|31036.9|31055.1|31035.1|31071.3|31038.6|31052.6|31019.9|409
1633548900000|2021-10-06 19:35:00|31055|31035|31057.5|31037.5|31059.2|31039.2|31052.6|31032.6|411
1633549200000|2021-10-06 19:40:00|31058.5|31038.5|31055.9|31035.9|31074.3|31039.2|31053.6|31023.2|370
1633549500000|2021-10-06 19:45:00|31056.6|31036.6|31086.8|31036.8|31087.3|31040.7|31055.7|31023.4|463
1633549800000|2021-10-06 19:50:00|31086.9|31036.9|31064.7|31044.7|31086.9|31052.8|31062.9|31027.1|554
1633550100000|2021-10-06 19:55:00|31080.1|31030.1|31071|31021|31082.6|31046.6|31057.4|31018.3|620
1633550400000|2021-10-06 20:00:00|31071.5|31021.5|31077|31027|31080|31030|31069.2|31019.2|439
1633550700000|2021-10-06 20:05:00|31076.2|31026.2|31077.3|31027.3|31080|31030|31073.3|31023.3|221
1633551000000|2021-10-06 20:10:00|31077.4|31027.4|31075.6|31025.6|31080.8|31030.8|31074|31024|274
1633551300000|2021-10-06 20:15:00|31076.5|31026.5|31075.8|31025.8|31079.7|31029.7|31074.4|31024.4|252
1633551600000|2021-10-06 20:20:00|31075.9|31025.9|31072.7|31022.7|31077.6|31027.6|31070.9|31020.9|216
1633551900000|2021-10-06 20:25:00|31072.9|31022.9|31073.7|31023.7|31078.5|31028.5|31071.5|31021.5|280
1633552200000|2021-10-06 20:30:00|31074.2|31024.2|31077.1|31027.1|31080.1|31030.1|31067.9|31017.9|273
1633552500000|2021-10-06 20:35:00|31077|31027|31074.9|31024.9|31080.5|31030.5|31069|31019|264
1633552800000|2021-10-06 20:40:00|31074.5|31024.5|31078|31028|31080.7|31030.7|31071|31021|379
1633553100000|2021-10-06 20:45:00|31077.3|31027.3|31076.3|31026.3|31083.5|31033.4|31071.6|31021.6|316
1633553400000|2021-10-06 20:50:00|31075.9|31025.9|31076.8|31026.8|31083.6|31033.6|31065.9|31015.9|304
1633553700000|2021-10-06 20:55:00|31072.5|31022.5|31085.5|31014.8|31099.4|31032.1|31070.8|30992.4|404
1633554000000|2021-10-06 21:00:00|31084.2|31014.9|31124.6|31017.6|31128.3|31021.3|31084.2|31004.5|50
1633554300000|2021-10-06 21:05:00|31135|31028|31126.2|31019.2|31135|31032|31091.7|30984.7|132
1633554600000|2021-10-06 21:10:00|31119.7|31012.7|31123.9|31016.9|31134.3|31034.1|31112.4|31008.7|200
1633554900000|2021-10-06 21:15:00|31125.8|31018.8|31120.8|31023.4|31131.6|31038|31110.3|31004.2|209
1633555200000|2021-10-06 21:20:00|31119.9|31026.7|31107.6|31036.1|31125.7|31039|31106.5|31004.4|143
1633555500000|2021-10-06 21:25:00|31109.3|31008|31119.8|31019.2|31132.5|31040.1|31106.8|31004.5|218
1633555800000|2021-10-06 21:30:00|31123|31016|31133.9|31026.9|31138.3|31042.2|31114.7|31011.9|212
1633556100000|2021-10-06 21:35:00|31131.6|31024.6|31129|31039.3|31136.7|31040.6|31121.5|31014.5|171
1633556400000|2021-10-06 21:40:00|31128.7|31036|31134.5|31030.7|31138.3|31042|31118.4|31011.4|171
1633556700000|2021-10-06 21:45:00|31118.7|31011.7|31126.3|31028.7|31137.1|31039.5|31118.7|31011.7|257
1633557000000|2021-10-06 21:50:00|31126.7|31030.8|31130.2|31035.8|31138.4|31042.1|31121.5|31014.5|230
1633557300000|2021-10-06 21:55:00|31127.5|31020.5|31127.9|31032.3|31135.6|31041.6|31117.8|31010.8|233
1633557600000|2021-10-06 22:00:00|31126.8|31035|31118.7|31029.9|31130.7|31039.3|31107.6|31012.6|582
1633557900000|2021-10-06 22:05:00|31122.6|31028.5|31114.1|31030.3|31126.9|31041.4|31109.3|31016.9|532
1633558200000|2021-10-06 22:10:00|31114.5|31030.1|31112.6|31032.4|31117.6|31039.7|31107.5|31021.6|138
1633558500000|2021-10-06 22:15:00|31113.8|31029.7|31105.1|31031.2|31116|31039.1|31103.2|31022|517
1633558800000|2021-10-06 22:20:00|31105.5|31029.5|31104.3|31037.7|31111.7|31040.2|31100.6|31027|531
1633559100000|2021-10-06 22:25:00|31104.9|31037.4|31106.4|31033.7|31112.1|31042.8|31103.2|31023.9|302
1633559400000|2021-10-06 22:30:00|31105.1|31032.3|31098.5|31035.5|31111.3|31041.1|31090.3|31024.3|497
1633559700000|2021-10-06 22:35:00|31102.2|31032.1|31098.7|31023.5|31104.6|31039.8|31087.6|31022.1|460
1633560000000|2021-10-06 22:40:00|31098.6|31022.8|31102.5|31024.6|31108|31041.3|31088.3|31020.3|572
1633560300000|2021-10-06 22:45:00|31102.8|31024.7|31096.4|31033|31107.1|31041.9|31088.9|31011.8|563
1633560600000|2021-10-06 22:50:00|31096.9|31033.2|31099.4|31035.6|31107.5|31042.8|31093.6|31023.8|477
1633560900000|2021-10-06 22:55:00|31099.3|31032.9|31100.2|31034.7|31113|31045.4|31093.9|31025|301
1633561200000|2021-10-06 23:00:00|31103|31032|31097.9|31040.6|31114.2|31044.4|31096.6|31027|397
1633561500000|2021-10-06 23:05:00|31106.6|31030.1|31094.9|31044.9|31116.7|31046.1|31094|31026|386
1633561800000|2021-10-06 23:10:00|31095|31045|31103.8|31034.6|31112|31045|31093.7|31027|377
1633562100000|2021-10-06 23:15:00|31096.7|31042.3|31097.2|31042|31111.7|31049.1|31091.6|31035.7|333
1633562400000|2021-10-06 23:20:00|31098.4|31040.5|31095.5|31045.5|31105.1|31047.5|31092.4|31033.9|141
1633562700000|2021-10-06 23:25:00|31093.1|31040.9|31094.1|31044.1|31114.5|31046.3|31092.9|31036.5|346
1633563000000|2021-10-06 23:30:00|31093.7|31043.4|31108.4|31040.1|31116.1|31049.1|31091.3|31037.8|265
1633563300000|2021-10-06 23:35:00|31108.3|31040.5|31110.8|31041.7|31121|31049.4|31092.4|31036.4|291
1633563600000|2021-10-06 23:40:00|31111.1|31041.9|31094.2|31038.8|31113.9|31045.9|31093.9|31036|519
1633563900000|2021-10-06 23:45:00|31101|31039.1|31112|31041.5|31116|31044.7|31098.8|31034.7|526
1633564200000|2021-10-06 23:50:00|31110.6|31041.4|31093.4|31037.1|31113.1|31044|31093.4|31035.4|503
1633564500000|2021-10-06 23:55:00|31093.3|31037.9|31106.6|31039|31110.2|31043.5|31091|31031.6|294
1633564800000|2021-10-07 00:00:00|31105.2|31040|31082.4|31032.4|31107|31040|31077.5|31021.4|537
1633565100000|2021-10-07 00:05:00|31082.1|31032.1|31076.3|31026.3|31083.6|31033.6|31074.5|31024.5|455
1633565400000|2021-10-07 00:10:00|31076.4|31026.4|31073|31023|31078.6|31028.6|31071.1|31021.1|430
1633565700000|2021-10-07 00:15:00|31072.5|31022.5|31072.6|31022.6|31074|31023.7|31066.8|31016.8|395
1633566000000|2021-10-07 00:20:00|31072.5|31022.5|31075.9|31025.9|31080.5|31030.5|31070.9|31020.9|480
1633566300000|2021-10-07 00:25:00|31075.6|31025.6|31072|31022|31079.7|31029.7|31068.5|31018.5|363
1633566600000|2021-10-07 00:30:00|31071.9|31021.9|31068.6|31018.6|31072.3|31022.3|31063.2|31013.2|410
1633566900000|2021-10-07 00:35:00|31068.5|31018.5|31059.7|31009.7|31069|31019|31059.7|31009.7|428
1633567200000|2021-10-07 00:40:00|31059.8|31009.8|31064.4|31014.4|31066.2|31016.2|31058.8|31008.8|419
1633567500000|2021-10-07 00:45:00|31064.2|31014.2|31063.5|31013.5|31066.5|31016.5|31058.2|31008.2|422
1633567800000|2021-10-07 00:50:00|31063.2|31013.2|31060.4|31010.4|31067.1|31017.1|31056.5|31006.5|501
1633568100000|2021-10-07 00:55:00|31061.2|31011.2|31065|31015|31069.2|31019.2|31061.2|31011.2|478
1633568400000|2021-10-07 01:00:00|31062.8|31012.8|31067.8|31017.8|31071.7|31021.7|31060.8|31010.8|436
1633568700000|2021-10-07 01:05:00|31068.1|31018.1|31069.1|31019.1|31075.3|31025.3|31065.8|31015.8|385
1633569000000|2021-10-07 01:10:00|31070.2|31020.2|31075.2|31025.2|31082.3|31041.9|31061.9|31019.9|405
1633569300000|2021-10-07 01:15:00|31075|31025|31075.7|31025.7|31082.6|31042|31062|31020.8|444
1633569600000|2021-10-07 01:20:00|31075.5|31025.5|31081.3|31031.3|31083.6|31033.6|31073.9|31023.9|414
1633569900000|2021-10-07 01:25:00|31081.4|31031.4|31074.6|31024.6|31086.6|31036.6|31072.8|31022.8|404
1633570200000|2021-10-07 01:30:00|31074.8|31024.8|31070|31020|31078.2|31028.2|31068.2|31018.2|414
1633570500000|2021-10-07 01:35:00|31069.5|31019.5|31062.3|31012.3|31074.7|31031.3|31051.3|31012.3|426
1633570800000|2021-10-07 01:40:00|31062.2|31012.2|31067.4|31017.4|31069|31019|31059.2|31009.2|411
1633571100000|2021-10-07 01:45:00|31066.8|31016.8|31069.7|31019.7|31070.7|31033.4|31052.6|31012.7|379
1633571400000|2021-10-07 01:50:00|31069.8|31019.8|31068.1|31018.1|31071.6|31021.6|31066.3|31016.3|359
1633571700000|2021-10-07 01:55:00|31067|31017|31068.2|31018.2|31069.2|31019.2|31061.7|31011.7|329
1633572000000|2021-10-07 02:00:00|31068.3|31018.3|31075.2|31025.2|31077.1|31027.1|31067.4|31017.4|369
1633572300000|2021-10-07 02:05:00|31076.1|31026.1|31069.7|31019.7|31077.4|31027.4|31069.4|31019.4|338
1633572600000|2021-10-07 02:10:00|31069.9|31019.9|31070.8|31020.8|31075|31025|31068.5|31018.5|341
1633572900000|2021-10-07 02:15:00|31070.7|31020.7|31071.8|31021.8|31075.4|31025.4|31068.6|31018.6|344
1633573200000|2021-10-07 02:20:00|31072.4|31022.4|31073.5|31023.5|31075.3|31039.4|31057.3|31018.4|351
1633573500000|2021-10-07 02:25:00|31073.2|31023.2|31069.3|31019.3|31074.4|31036.9|31053.9|31011.4|330
1633573800000|2021-10-07 02:30:00|31069.2|31019.2|31068.8|31018.8|31073.5|31036.4|31056.4|31015.5|337
1633574100000|2021-10-07 02:35:00|31071.3|31021.3|31070.3|31020.3|31073.7|31023.7|31065.5|31015.5|323
1633574400000|2021-10-07 02:40:00|31069.5|31019.5|31072|31022|31076.1|31038.8|31054.8|31016.7|289
1633574700000|2021-10-07 02:45:00|31071.9|31021.9|31073.7|31023.7|31076.8|31026.8|31070.1|31020.1|277
1633575000000|2021-10-07 02:50:00|31074|31024|31073.5|31023.5|31077|31027|31069.8|31019.8|280
1633575300000|2021-10-07 02:55:00|31073.8|31023.8|31074.5|31024.5|31078.5|31040.1|31060.1|31020.8|310
1633575600000|2021-10-07 03:00:00|31074.4|31024.4|31069.5|31019.5|31075.7|31025.7|31067.8|31017.8|292
1633575900000|2021-10-07 03:05:00|31070|31020|31074.1|31024.1|31076.9|31026.9|31067.2|31017.2|268
1633576200000|2021-10-07 03:10:00|31074.9|31024.9|31075.3|31025.3|31078.3|31028.3|31071.1|31021.1|278
1633576500000|2021-10-07 03:15:00|31075.6|31025.6|31075.3|31025.3|31081.7|31031.7|31072|31022|286
1633576800000|2021-10-07 03:20:00|31075.2|31025.2|31078.9|31028.9|31081.9|31031.9|31074.1|31024.1|291
1633577100000|2021-10-07 03:25:00|31079|31029|31074.1|31024.1|31081.5|31031.5|31071.8|31021.8|252
1633577400000|2021-10-07 03:30:00|31075.8|31025.8|31076.7|31026.7|31079.1|31043.2|31063.2|31022.7|315
1633577700000|2021-10-07 03:35:00|31077.6|31027.6|31077.1|31027.1|31079|31029|31072.9|31022.9|281
1633578000000|2021-10-07 03:40:00|31076.6|31026.6|31076.7|31026.7|31078.4|31028.4|31071.7|31021.7|347
1633578300000|2021-10-07 03:45:00|31076.6|31026.6|31074.9|31024.9|31077.7|31027.7|31072.6|31022.6|326
1633578600000|2021-10-07 03:50:00|31074.8|31024.8|31072.4|31022.4|31077.8|31027.8|31070.4|31020.4|255
1633578900000|2021-10-07 03:55:00|31072.3|31022.3|31070.2|31020.2|31075.1|31025.1|31068.6|31018.6|333
1633579200000|2021-10-07 04:00:00|31071.6|31021.6|31069.1|31019.1|31074.7|31024.7|31068.8|31018.8|303
1633579500000|2021-10-07 04:05:00|31069.9|31019.9|31068.8|31018.8|31072.4|31022.4|31067.6|31017.6|253
1633579800000|2021-10-07 04:10:00|31070|31020|31070.3|31020.3|31074.7|31024.7|31066.5|31016.5|251
1633580100000|2021-10-07 04:15:00|31069.6|31019.6|31070.1|31020.1|31073|31023|31066|31016|256
1633580400000|2021-10-07 04:20:00|31069.7|31019.7|31070.6|31020.6|31073.6|31023.6|31068.9|31018.9|259
1633580700000|2021-10-07 04:25:00|31069.9|31019.9|31067.6|31017.6|31072.4|31022.4|31065.2|31015.2|239
1633581000000|2021-10-07 04:30:00|31067.5|31017.5|31069.3|31019.3|31071.2|31021.2|31064.7|31014.7|257
1633581300000|2021-10-07 04:35:00|31069.5|31019.5|31067.9|31017.9|31070.8|31020.8|31064.8|31014.8|236
1633581600000|2021-10-07 04:40:00|31068|31018|31072.3|31022.3|31072.7|31035.9|31054.6|31015.9|260
1633581900000|2021-10-07 04:45:00|31072.4|31022.4|31073.5|31023.5|31075.9|31025.9|31068.2|31018.2|321
1633582200000|2021-10-07 04:50:00|31073.4|31023.4|31075.8|31025.8|31077.7|31027.7|31072.1|31022.1|251
1633582500000|2021-10-07 04:55:00|31075.7|31025.7|31071.7|31021.7|31077.5|31027.5|31070.3|31020.3|334
1633582800000|2021-10-07 05:00:00|31071.6|31021.6|31070.8|31020.8|31075.7|31025.7|31068.6|31018.6|317
1633583100000|2021-10-07 05:05:00|31070.5|31020.5|31070.1|31020.1|31074.6|31024.6|31066.1|31016.1|263
1633583400000|2021-10-07 05:10:00|31069.4|31019.4|31070.4|31020.4|31073.9|31023.9|31067.8|31017.8|344
1633583700000|2021-10-07 05:15:00|31067.6|31017.6|31072.4|31022.4|31074.4|31024.4|31066.2|31016.2|306
1633584000000|2021-10-07 05:20:00|31072.3|31022.3|31079|31029|31079.8|31029.8|31071.7|31021.7|298
1633584300000|2021-10-07 05:25:00|31079.4|31029.4|31080.3|31030.3|31081.8|31031.8|31076.2|31026.2|289
1633584600000|2021-10-07 05:30:00|31080.1|31030.1|31077|31027|31081.7|31031.7|31074.8|31024.8|359
1633584900000|2021-10-07 05:35:00|31077.2|31027.2|31072.2|31022.2|31078.3|31028.3|31069.6|31019.6|319
1633585200000|2021-10-07 05:40:00|31072.1|31022.1|31079.5|31029.5|31081.3|31031.3|31072.1|31022.1|320
1633585500000|2021-10-07 05:45:00|31076.5|31026.5|31081.6|31031.6|31086.3|31036.3|31076.1|31026.1|327
1633585800000|2021-10-07 05:50:00|31082.1|31032.1|31084.1|31034.1|31085.2|31035.2|31078.5|31028.5|307
1633586100000|2021-10-07 05:55:00|31084|31034|31092.2|31042.2|31092.4|31042.4|31081.5|31031.5|402
1633586400000|2021-10-07 06:00:00|31089|31039|31083.7|31033.7|31089.6|31039.6|31080.9|31030.9|514
1633586700000|2021-10-07 06:05:00|31085.1|31035.1|31048.2|31028.2|31086.6|31037.7|31045.5|31008.4|498
1633587000000|2021-10-07 06:10:00|31061.4|31011.4|31026.3|31006.3|31061.4|31024.6|31025.5|30989.4|565
1633587300000|2021-10-07 06:15:00|31026.4|31006.4|31035|30985|31041.4|31006.6|31024.5|30983.5|493
1633587600000|2021-10-07 06:20:00|31034.9|30984.9|31015|30965|31035.7|30985.7|31005|30961|530
1633587900000|2021-10-07 06:25:00|31014.9|30964.9|31013.9|30963.9|31017.1|30982.7|30995.7|30960.6|484
1633588200000|2021-10-07 06:30:00|31013.8|30963.8|30973.3|30953.3|31014.9|30980.7|30972.1|30939.1|619
1633588500000|2021-10-07 06:35:00|30972.6|30952.6|30944.1|30894.1|30986.2|30953.6|30924.7|30888.1|677
1633588800000|2021-10-07 06:40:00|30943.6|30893.6|30936.6|30916.6|30954.9|30923.5|30924.2|30889.6|688
1633589100000|2021-10-07 06:45:00|30935.6|30915.6|30979.8|30929.8|30986.4|30950.8|30934.5|30900.6|638
1633589400000|2021-10-07 06:50:00|30979.7|30929.7|30977.5|30927.5|30992.5|30959.4|30967|30924.8|602
1633589700000|2021-10-07 06:55:00|30977.2|30927.2|30955.1|30905.1|30977.3|30930.2|30943.5|30901.1|607
1633590000000|2021-10-07 07:00:00|30952.8|30902.8|30935.5|30915.5|30961.7|30924|30933.6|30894.6|737
1633590300000|2021-10-07 07:05:00|30934.5|30914.5|30938.2|30918.2|30954.6|30922.3|30933.4|30898.9|695
1633590600000|2021-10-07 07:10:00|30938.5|30918.5|30944.5|30924.5|30956.3|30924.6|30932.9|30899|619
1633590900000|2021-10-07 07:15:00|30942.7|30922.7|30968.2|30948.2|30979.9|30949.6|30941.9|30912.2|695
1633591200000|2021-10-07 07:20:00|30967.8|30947.8|30972.1|30952.1|30973.1|30953.1|30964.8|30944.8|468
1633591500000|2021-10-07 07:25:00|30972|30952|30974.6|30954.6|30980.1|30960.1|30970.3|30950.3|522
1633591800000|2021-10-07 07:30:00|30974.7|30954.7|31012.3|30962.3|31020.2|30982.3|30968.9|30948.9|596
1633592100000|2021-10-07 07:35:00|31012.2|30962.2|30997.8|30977.8|31016.8|30981.9|30993.6|30959|580
1633592400000|2021-10-07 07:40:00|30998.3|30978.3|30998.2|30978.2|31021|30986|30997|30965.3|644
1633592700000|2021-10-07 07:45:00|30998.6|30978.6|31001.9|30981.9|31022.9|30987.6|30994|30963.7|598
1633593000000|2021-10-07 07:50:00|31001.5|30981.5|30991.2|30971.2|31017.6|30982.9|30989.5|30955.1|588
1633593300000|2021-10-07 07:55:00|30991.6|30971.6|31002.8|30952.8|31009|30973.7|30988.1|30952.4|595
1633593600000|2021-10-07 08:00:00|31002.9|30952.9|30998.6|30978.6|31014.5|30978.8|30987.1|30951.6|642
1633593900000|2021-10-07 08:05:00|30999|30979|31006.4|30986.4|31011.8|30988.2|30990.5|30958.6|609
1633594200000|2021-10-07 08:10:00|31006.3|30986.3|31002.2|30982.2|31007.9|30987.9|30994.6|30974.6|539
1633594500000|2021-10-07 08:15:00|31001.5|30981.5|31005.6|30985.6|31022.9|30994|30995.6|30967.8|669
1633594800000|2021-10-07 08:20:00|31005.5|30985.5|31004.5|30984.5|31025.4|30992.2|30991.8|30965.5|676
1633595100000|2021-10-07 08:25:00|31004.3|30984.3|31015.8|30965.8|31018|30986.3|30996.1|30962.9|609
1633595400000|2021-10-07 08:30:00|31015.3|30965.3|31000.8|30980.8|31020.9|30986.1|30997.8|30964.9|662
1633595700000|2021-10-07 08:35:00|31002.4|30982.4|31018.6|30998.6|31021.1|31001.1|31001.5|30981.5|647
1633596000000|2021-10-07 08:40:00|31020.3|31000.3|31018.9|30998.9|31024.2|31004.2|31016.3|30996.3|517
1633596300000|2021-10-07 08:45:00|31019.7|30999.7|31022.4|31002.4|31026.5|31006.5|31017.2|30997.2|572
1633596600000|2021-10-07 08:50:00|31022.9|31002.9|31016.1|30996.1|31024.9|31004.9|31014.6|30994.6|573
1633596900000|2021-10-07 08:55:00|31015.2|30995.2|31011.3|30991.3|31027.1|31000|30995.2|30975.2|668
1633597200000|2021-10-07 09:00:00|31011.7|30991.7|30995.9|30975.9|31030.6|31010.6|30992.4|30962.7|703
1633597500000|2021-10-07 09:05:00|30996.2|30976.2|31002.2|30982.2|31019.7|30984.4|30995.1|30969.7|553
1633597800000|2021-10-07 09:10:00|31002.6|30982.6|31005.7|30985.7|31007.1|30987.1|31002.1|30982.1|442
1633598100000|2021-10-07 09:15:00|31005.8|30985.8|31003.2|30983.2|31006.1|30986.1|30999.4|30979.4|648
1633598400000|2021-10-07 09:20:00|31003|30983|30992.9|30972.9|31013|30984.3|30990.3|30963|585
1633598700000|2021-10-07 09:25:00|30992.5|30972.5|30993.9|30973.9|30994.4|30974.4|30991.5|30971.5|533
1633599000000|2021-10-07 09:30:00|30993.8|30973.8|30972.3|30952.3|30994.8|30974.8|30971|30937.5|534
1633599300000|2021-10-07 09:35:00|30972.4|30952.4|30954.8|30934.8|30975.4|30952.4|30948.8|30925|517
1633599600000|2021-10-07 09:40:00|30953.4|30933.4|30964.4|30944.4|30966.6|30946.6|30952.2|30932.2|510
1633599900000|2021-10-07 09:45:00|30964.5|30944.5|30963.7|30943.7|30969.3|30949.3|30962.6|30942.6|604
1633600200000|2021-10-07 09:50:00|30963.9|30943.9|30964|30944|30966.1|30946.1|30960.5|30940.5|518
1633600500000|2021-10-07 09:55:00|30963.9|30943.9|30978.2|30958.2|30981|30961|30962.9|30942.9|562
1633600800000|2021-10-07 10:00:00|30978.1|30958.1|30989.9|30969.9|30990.8|30970.8|30977.8|30957.8|492
1633601100000|2021-10-07 10:05:00|30989.8|30969.8|30991.3|30971.3|30996.9|30976.9|30987.8|30967.8|499
1633601400000|2021-10-07 10:10:00|30991.4|30971.4|30991.2|30971.2|30997.4|30977.4|30989.1|30969.1|463
1633601700000|2021-10-07 10:15:00|30991.6|30971.6|30989.4|30969.4|31005|30976.7|30986.9|30954.8|412
1633602000000|2021-10-07 10:20:00|30989.5|30969.5|30987.4|30967.4|30989.9|30969.9|30982|30962|400
1633602300000|2021-10-07 10:25:00|30987.3|30967.3|30984.9|30964.9|30998.4|30978.4|30983.1|30963.1|595
1633602600000|2021-10-07 10:30:00|30984.8|30964.8|30979.5|30959.5|30984.9|30964.9|30977|30957|543
1633602900000|2021-10-07 10:35:00|30979.4|30959.4|30982.5|30962.5|30983.2|30963.2|30975.2|30955.2|534
1633603200000|2021-10-07 10:40:00|30982.7|30962.7|30989|30969|30989.9|30969.9|30981.1|30961.1|572
1633603500000|2021-10-07 10:45:00|30989.3|30969.3|30992.6|30972.6|30995.1|30975.1|30983.7|30963.7|579
1633603800000|2021-10-07 10:50:00|30992.7|30972.7|30999.7|30979.7|31004.1|30984.1|30987.7|30967.7|561
1633604100000|2021-10-07 10:55:00|30999.3|30979.3|30986.1|30966.1|31001.9|30981.9|30986.1|30966.1|611
1633604400000|2021-10-07 11:00:00|30988|30968|30978.2|30958.2|30990|30970|30974.2|30954.2|604
1633604700000|2021-10-07 11:05:00|30977.9|30957.9|30967|30947|30979.5|30959.5|30965.7|30945.7|587
1633605000000|2021-10-07 11:10:00|30966.9|30946.9|30966.4|30946.4|30974.7|30954.7|30964.8|30944.8|592
1633605300000|2021-10-07 11:15:00|30965.7|30945.7|30965|30945|30967.9|30947.9|30963|30943|513
1633605600000|2021-10-07 11:20:00|30965.2|30945.2|30966.7|30946.7|30967.1|30947.1|30961|30941|455
1633605900000|2021-10-07 11:25:00|30966.4|30946.4|30965|30945|30970.7|30950.7|30957.4|30937.4|734
1633606200000|2021-10-07 11:30:00|30964.7|30944.7|30966.8|30946.8|30972.8|30952.8|30961.8|30941.8|529
1633606500000|2021-10-07 11:35:00|30966.2|30946.2|30956|30936|30969.4|30949.4|30951.8|30931.8|562
1633606800000|2021-10-07 11:40:00|30956.2|30936.2|30962.6|30942.6|30965.1|30945.1|30953.9|30933.9|563
1633607100000|2021-10-07 11:45:00|30962.2|30942.2|30978.3|30958.3|30979.4|30959.4|30960.2|30940.2|547
1633607400000|2021-10-07 11:50:00|30978.4|30958.4|30984.9|30964.9|30999.6|30966.4|30969.9|30936|608
1633607700000|2021-10-07 11:55:00|30984.4|30964.4|30979.7|30959.7|31006.9|30973.1|30979.3|30945.3|663
1633608000000|2021-10-07 12:00:00|30979.9|30959.9|30990.1|30970.1|31002.1|30970.3|30979.8|30952.1|543
1633608300000|2021-10-07 12:05:00|30990|30970|30983.8|30963.8|30990|30970|30982.1|30962.1|473
1633608600000|2021-10-07 12:10:00|30984.2|30964.2|30992.5|30972.5|31002.2|30972.9|30983.7|30952.2|555
1633608900000|2021-10-07 12:15:00|30991.9|30971.9|31000.8|30950.8|31007.2|30974.6|30977.8|30942|542
1633609200000|2021-10-07 12:20:00|31000.7|30950.7|30986.8|30966.8|31005.9|30974.7|30984.5|30949.7|623
1633609500000|2021-10-07 12:25:00|30986.7|30966.7|31005.7|30955.7|31006.6|30970|30980.6|30945|593
1633609800000|2021-10-07 12:30:00|31006.5|30956.5|31006.1|30986.1|31024.1|30990.9|30991.9|30954.9|710
1633610100000|2021-10-07 12:35:00|31006.5|30986.5|31005.3|30985.3|31013.9|30993.9|30998.3|30978.3|634
1633610400000|2021-10-07 12:40:00|31005.9|30985.9|30999|30979|31026.9|31003.4|30997.1|30961.2|705
1633610700000|2021-10-07 12:45:00|30999.2|30979.2|30986.5|30966.5|31010.6|30979.3|30984.4|30956.6|657
1633611000000|2021-10-07 12:50:00|30986.4|30966.4|30991.7|30971.7|31007.1|30972.3|30963.8|30930.6|737
1633611300000|2021-10-07 12:55:00|30990.2|30970.2|30989.7|30969.7|31007|30975.1|30983|30948.3|795
1633611600000|2021-10-07 13:00:00|30989.4|30969.4|31011.1|30991.1|31029.5|30995.5|30988.3|30960.5|850
1633611900000|2021-10-07 13:05:00|31011.2|30991.2|31007.6|30987.6|31015.2|30995.2|31004.7|30984.7|728
1633612200000|2021-10-07 13:10:00|31007.9|30987.9|31042.8|31022.8|31065.7|31026.1|31007.9|30976.1|744
1633612500000|2021-10-07 13:15:00|31043.2|31023.2|31036.4|31016.4|31065.3|31027|31023|30986.9|737
1633612800000|2021-10-07 13:20:00|31036.1|31016.1|31027.6|31007.6|31045.3|31016.5|31020.9|30987.7|689
1633613100000|2021-10-07 13:25:00|31026|31006|31076.6|31026.6|31143.4|31092.7|31024.9|30994|821
1633613400000|2021-10-07 13:30:00|31076.7|31026.7|31057.1|31007.1|31085.2|31045.7|31041|31003|893
1633613700000|2021-10-07 13:35:00|31056.9|31006.9|31014.8|30994.8|31057.9|31021.3|31013|30977.2|737
1633614000000|2021-10-07 13:40:00|31013.7|30993.7|31004.3|30984.3|31030.3|30996.4|30999.9|30964.4|782
1633614300000|2021-10-07 13:45:00|31003.2|30983.2|31008.8|30988.8|31021.9|30990.9|31002.5|30971.9|626
1633614600000|2021-10-07 13:50:00|31009.6|30989.6|31020.3|31000.3|31042.3|31007.2|31008.8|30977.9|674
1633614900000|2021-10-07 13:55:00|31020.4|31000.4|31018.6|30998.6|31040|31006.9|31017.1|30982.5|628
1633615200000|2021-10-07 14:00:00|31018.8|30998.8|31011.3|30991.3|31041.4|31001.3|31002.1|30974|716
1633615500000|2021-10-07 14:05:00|31012.6|30992.6|30991.9|30971.9|31027.7|30993.8|30990|30959.9|673
1633615800000|2021-10-07 14:10:00|30991.1|30971.1|30997.3|30977.3|31001|30981|30988.9|30968.9|553
1633616100000|2021-10-07 14:15:00|30997.4|30977.4|31003.1|30983.1|31003.4|30983.4|30995.1|30975.1|547
1633616400000|2021-10-07 14:20:00|31002.6|30982.6|30980.2|30960.2|31013.3|30983.3|30976.4|30940.3|706
1633616700000|2021-10-07 14:25:00|30980.1|30960.1|30987.5|30967.5|31008.1|30975.2|30975.4|30950.9|643
1633617000000|2021-10-07 14:30:00|30987.3|30967.3|30993.3|30973.3|31018|30986.3|30983.3|30954.6|716
1633617300000|2021-10-07 14:35:00|30993.4|30973.4|31005.8|30985.8|31025.4|30990.1|30989.5|30956.6|676
1633617600000|2021-10-07 14:40:00|31006.7|30986.7|30999.6|30979.6|31023.3|30990.1|30998.4|30968.9|708
1633617900000|2021-10-07 14:45:00|30999.8|30979.8|31004.6|30984.6|31017.9|30985|30992.7|30965.4|740
1633618200000|2021-10-07 14:50:00|31003.7|30983.7|31052|31032|31069.9|31034.2|31002|30978.1|712
1633618500000|2021-10-07 14:55:00|31051.9|31031.9|31032.2|31012.2|31070.8|31035.6|31031.9|31011.9|683
1633618800000|2021-10-07 15:00:00|31033.5|31013.5|31017.7|30997.7|31037.3|31017.3|31016.3|30996.3|687
1633619100000|2021-10-07 15:05:00|31018|30998|31028.2|31008.2|31041|31008.2|31008.5|30974.6|614
1633619400000|2021-10-07 15:10:00|31027.8|31007.8|31018.3|30968.3|31044.3|31009.2|31002.2|30966.1|685
1633619700000|2021-10-07 15:15:00|31017.6|30967.6|31002.3|30982.3|31020.1|30983.1|30988.5|30955|636
1633620000000|2021-10-07 15:20:00|31002.7|30982.7|30990.6|30940.6|31018.3|30986.5|30983.8|30939.7|629
1633620300000|2021-10-07 15:25:00|30991|30941|30959.6|30939.6|30995.9|30950.8|30956|30919.4|755
1633620600000|2021-10-07 15:30:00|30959.9|30939.9|30981.6|30931.6|30986.7|30942.3|30957.7|30910.1|627
1633620900000|2021-10-07 15:35:00|30981.7|30931.7|30972.4|30922.4|30981.7|30941.8|30955|30917.7|885
1633621200000|2021-10-07 15:40:00|30973.1|30923.1|31007.9|30957.9|31015.5|30965.5|30955.4|30921.8|663
1633621500000|2021-10-07 15:45:00|31008|30958|31005.4|30985.4|31022.8|30987.5|30993.2|30958|493
1633621800000|2021-10-07 15:50:00|31006.3|30986.3|31019.2|30969.2|31025.2|30988.5|30999.5|30966.1|632
1633622100000|2021-10-07 15:55:00|31017.8|30967.8|31010.4|30990.4|31026.5|30991|30998|30963.2|564
1633622400000|2021-10-07 16:00:00|31010.1|30990.1|31015.5|30995.5|31034.6|30998.9|31008.9|30974.2|557
1633622700000|2021-10-07 16:05:00|31015.1|30995.1|31032.1|30982.1|31033.4|30998.4|31011.3|30975.5|431
1633623000000|2021-10-07 16:10:00|31032.5|30982.5|31017.6|30997.6|31039|31004.7|31016.1|30982.4|472
1633623300000|2021-10-07 16:15:00|31018.7|30998.7|31032.5|30982.5|31034.5|30998.7|31012.1|30978.1|727
1633623600000|2021-10-07 16:20:00|31033|30983|31038.6|30988.6|31040|31000.1|31015.8|30980.2|551
1633623900000|2021-10-07 16:25:00|31038.2|30988.2|31040.6|30990.6|31044.7|30994.7|31037.1|30987.1|452
1633624200000|2021-10-07 16:30:00|31040.5|30990.5|31036.4|30986.4|31042.2|31005.2|31019.8|30984.3|360
1633624500000|2021-10-07 16:35:00|31036.8|30986.8|31034.8|30984.8|31037.9|31002.6|31020.5|30981.1|410
1633624800000|2021-10-07 16:40:00|31034.1|30984.1|31033|30983|31037.2|31000.9|31017.4|30980.3|420
1633625100000|2021-10-07 16:45:00|31033.1|30983.1|31039.5|30989.5|31041.2|31004.8|31024.8|30981.6|592
1633625400000|2021-10-07 16:50:00|31038.8|30988.8|31044.4|30994.4|31046.8|30996.8|31038.5|30988.5|441
1633625700000|2021-10-07 16:55:00|31043.7|30993.7|31038.9|30988.9|31047|31002.9|31022.3|30984.8|847
1633626000000|2021-10-07 17:00:00|31038.8|30988.8|31034.1|30984.1|31040.5|31005|31020.9|30983|349
1633626300000|2021-10-07 17:05:00|31034.2|30984.2|31037.1|30987.1|31040.5|31004|31023.2|30983.1|422
1633626600000|2021-10-07 17:10:00|31036.8|30986.8|31040.3|30990.3|31044.4|31007|31024.9|30984.3|390
1633626900000|2021-10-07 17:15:00|31040.5|30990.5|31028.7|30978.7|31040.8|30996.9|31014.8|30977.4|411
1633627200000|2021-10-07 17:20:00|31026.6|30976.6|31022.3|30972.3|31029.5|30992.9|31010.8|30970.9|388
1633627500000|2021-10-07 17:25:00|31022.1|30972.1|31020.8|30970.8|31025.2|30975.2|31018.6|30968.6|521
1633627800000|2021-10-07 17:30:00|31021.2|30971.2|31018.8|30968.8|31021.5|30971.5|31016.7|30966.7|456
1633628100000|2021-10-07 17:35:00|31019|30969|31018.6|30968.6|31022.4|30972.4|31017.7|30967.7|433
1633628400000|2021-10-07 17:40:00|31019.3|30969.3|31014.4|30964.4|31020.2|30984.9|30998.9|30962.9|391
1633628700000|2021-10-07 17:45:00|31014.5|30964.5|31019.6|30969.6|31021.7|30983.6|30997.6|30963|419
1633629000000|2021-10-07 17:50:00|31019.5|30969.5|31019|30969|31021.1|30985|31001.8|30965.9|370
1633629300000|2021-10-07 17:55:00|31019.4|30969.4|31035.9|30985.9|31036.7|30999.5|31003.8|30968.3|531
1633629600000|2021-10-07 18:00:00|31037.4|30987.4|31032.5|31012.5|31051.4|31015.3|31020.6|30984|462
1633629900000|2021-10-07 18:05:00|31032.4|31012.4|31035.1|31015.1|31052.7|31017.4|31026.7|30985.7|683
1633630200000|2021-10-07 18:10:00|31035|31015|31041.3|30991.3|31053.7|31016.7|31033.3|30987.6|652
1633630500000|2021-10-07 18:15:00|31041.5|30991.5|31042.8|30992.8|31043.9|31008.1|31028.1|30989.9|457
1633630800000|2021-10-07 18:20:00|31042.3|30992.3|31049.7|30999.7|31055.7|31005.7|31041|30991|489
1633631100000|2021-10-07 18:25:00|31050.3|31000.3|31056.2|31006.2|31056.6|31006.6|31050.1|31000.1|271
1633631400000|2021-10-07 18:30:00|31056.3|31006.3|31057.9|31007.9|31062.2|31022|31041.5|31005.4|348
1633631700000|2021-10-07 18:35:00|31057.7|31007.7|31063.2|31013.2|31071.6|31035.4|31049.9|31007.7|350
1633632000000|2021-10-07 18:40:00|31063.6|31013.6|31069.8|31019.8|31072.9|31037.5|31057.5|31013.6|451
1633632300000|2021-10-07 18:45:00|31069.9|31019.9|31070|31020|31072.8|31022.8|31066.8|31016.8|425
1633632600000|2021-10-07 18:50:00|31070.1|31020.1|31068.2|31018.2|31073.6|31023.6|31062.9|31012.9|465
1633632900000|2021-10-07 18:55:00|31068.4|31018.4|31078.8|31028.8|31079.6|31043.1|31061.7|31017.6|564
1633633200000|2021-10-07 19:00:00|31078.5|31028.5|31078.5|31028.5|31080.8|31043.8|31062.7|31022.8|524
1633633500000|2021-10-07 19:05:00|31078.8|31028.8|31060.3|31040.3|31079.2|31042.4|31059.1|31024.7|353
1633633800000|2021-10-07 19:10:00|31060.7|31040.7|31073.9|31023.9|31079|31044.6|31058.1|31019.2|486
1633634100000|2021-10-07 19:15:00|31073.7|31023.7|31067.3|31017.3|31074.4|31037.8|31057.2|31014.7|404
1633634400000|2021-10-07 19:20:00|31066.9|31016.9|31072.8|31022.8|31081.5|31031.5|31065.5|31015.5|483
1633634700000|2021-10-07 19:25:00|31073|31023|31078.2|31028.2|31089.5|31039.5|31071.9|31021.9|518
1633635000000|2021-10-07 19:30:00|31080.7|31030.7|31078.2|31028.2|31087.9|31037.9|31070.7|31014.3|796
1633635300000|2021-10-07 19:35:00|31077.8|31027.8|31068.9|31018.9|31079.2|31034.2|31053.8|31016.6|507
1633635600000|2021-10-07 19:40:00|31068.5|31018.5|31071.6|31021.6|31077.6|31027.6|31065.8|31015.8|415
1633635900000|2021-10-07 19:45:00|31071.8|31021.8|31076.7|31026.7|31080.8|31030.8|31067.6|31017.6|525
1633636200000|2021-10-07 19:50:00|31076.1|31026.1|31071.5|31021.5|31081.4|31040.5|31060.5|31018.3|524
1633636500000|2021-10-07 19:55:00|31069.7|31019.7|31089.6|31039.6|31098.9|31048.9|31066.4|31014.2|737
1633636800000|2021-10-07 20:00:00|31089|31039|31082|31032|31090.5|31040.5|31079.5|31029.5|446
1633637100000|2021-10-07 20:05:00|31082.5|31032.5|31083.7|31033.7|31085.1|31035.1|31078.4|31028.4|220
1633637400000|2021-10-07 20:10:00|31084|31034|31085.8|31035.8|31087|31037|31080.9|31030.9|172
1633637700000|2021-10-07 20:15:00|31084.8|31034.8|31082.8|31032.8|31088.7|31038.7|31081.2|31031.2|178
1633638000000|2021-10-07 20:20:00|31083.2|31033.2|31081.4|31031.4|31083.9|31033.9|31077.4|31027.4|183
1633638300000|2021-10-07 20:25:00|31082|31032|31080|31030|31084.1|31034.1|31078.3|31028.3|199
1633638600000|2021-10-07 20:30:00|31079.4|31029.4|31081.2|31031.2|31085|31035|31077.2|31027.2|346
1633638900000|2021-10-07 20:35:00|31081.9|31031.9|31079.4|31029.4|31084.3|31034.3|31078.2|31028.2|257
1633639200000|2021-10-07 20:40:00|31079.7|31029.7|31072.1|31022.1|31088.2|31038.2|31072.1|31022.1|297
1633639500000|2021-10-07 20:45:00|31072.8|31022.8|31085.4|31033|31089|31039|31072.7|31022.7|396
1633639800000|2021-10-07 20:50:00|31084.1|31033.7|31079.7|31029.7|31088.3|31037.6|31076|31025.6|379
1633640100000|2021-10-07 20:55:00|31086.8|31034.5|31095.6|31029.9|31099.5|31034.5|31077.3|31013.6|332
1633640400000|2021-10-07 21:00:00|31097.7|31027.5|31155.9|31048.9|31155.9|31048.9|31097.7|31022.7|55
1633640700000|2021-10-07 21:05:00|31169.8|31062.8|31169.7|31062.7|31178.1|31071.1|31160.5|31053.5|11
1633641000000|2021-10-07 21:10:00|31138.9|31031.9|31170.7|31063.7|31174.6|31067.6|31137.3|31030.3|16
1633641300000|2021-10-07 21:15:00|31162.4|31055.4|31174.5|31067.5|31174.5|31067.5|31137.9|31030.9|37
1633641600000|2021-10-07 21:20:00|31166.7|31059.7|31170.2|31063.2|31171.2|31064.2|31137.2|31030.2|68
1633641900000|2021-10-07 21:25:00|31164.4|31057.4|31164.8|31057.8|31174.5|31067.5|31143.9|31036.9|46
1633642200000|2021-10-07 21:30:00|31147.4|31040.4|31164.3|31057.3|31174.6|31067.6|31140|31033|65
1633642500000|2021-10-07 21:35:00|31163.6|31056.6|31129.1|31022.1|31173.1|31066.1|31129.1|31022.1|114
1633642800000|2021-10-07 21:40:00|31140|31033|31146.3|31039.3|31164.2|31057.2|31129.3|31022.3|96
1633643100000|2021-10-07 21:45:00|31147.5|31040.5|31134.6|31027.6|31151.4|31044.4|31131.3|31024.3|70
1633643400000|2021-10-07 21:50:00|31133.9|31026.9|31144.9|31037.9|31159.5|31052.5|31129.6|31022.6|330
1633643700000|2021-10-07 21:55:00|31144.5|31037.5|31135.8|31028.8|31159.9|31052.9|31127.2|31020.2|180
1633644000000|2021-10-07 22:00:00|31132.1|31025.1|31088.8|31001.5|31143.6|31036.6|31083.8|31001.5|463
1633644300000|2021-10-07 22:05:00|31087.1|31001.6|31080|31007.1|31090.8|31011.6|31076.4|30992.7|600
1633644600000|2021-10-07 22:10:00|31081.5|31004.8|31077.5|31004.5|31086.3|31013.1|31073.8|30990.8|535
1633644900000|2021-10-07 22:15:00|31077.3|31003.6|31078.5|31004.3|31085.2|31013.8|31072.7|30995.5|505
1633645200000|2021-10-07 22:20:00|31076.4|31006.2|31080.1|31002.3|31082.6|31012.7|31072.5|30995.8|516
1633645500000|2021-10-07 22:25:00|31080|31004.8|31077.9|31007.2|31080.4|31010|31071.9|30998.2|493
1633645800000|2021-10-07 22:30:00|31077.7|31007.1|31076.6|31015.2|31079.5|31015.2|31069.3|30997.8|459
1633646100000|2021-10-07 22:35:00|31076.4|31008|31074.3|31010.7|31078.3|31015.2|31068.3|30992.8|484
1633646400000|2021-10-07 22:40:00|31074.4|31011.2|31078.2|31015.2|31078.5|31015.2|31071.9|30993.5|456
1633646700000|2021-10-07 22:45:00|31077.4|31010|31077.9|31000.4|31080.5|31015.2|31075.6|30995.1|431
1633647000000|2021-10-07 22:50:00|31077.7|31004.7|31080.1|31015.2|31080.5|31015.2|31076.8|30995.1|420
1633647300000|2021-10-07 22:55:00|31079.8|31014|31083.7|30999.4|31123.7|31025.9|31076.4|30991.3|492
1633647600000|2021-10-07 23:00:00|31081|31016|31077|31014.8|31088.4|31021.2|31074.4|31003|477
1633647900000|2021-10-07 23:05:00|31077.4|31015.2|31077.7|31013.8|31079.7|31021|31070.8|31000.1|469
1633648200000|2021-10-07 23:10:00|31077.6|31013.4|31077.4|31014|31080.8|31021|31073.7|31002.7|481
1633648500000|2021-10-07 23:15:00|31076.6|31010.8|31075.6|31014.3|31084.6|31021|31071.8|31001|449
1633648800000|2021-10-07 23:20:00|31074.7|31009|31069.6|31013.8|31078.1|31021|31068.8|31001|433
1633649100000|2021-10-07 23:25:00|31073|31009.3|31076|31021|31077.3|31021|31069.4|31002|286
1633649400000|2021-10-07 23:30:00|31078.2|31010.8|31068.8|31005|31078.8|31021|31068.8|31001|311
1633649700000|2021-10-07 23:35:00|31075.7|31003.1|31070.9|31003.6|31081.5|31021|31067.4|31001|307
1633650000000|2021-10-07 23:40:00|31071.3|31003.1|31071.9|31006.7|31074.2|31018.3|31061.1|30999|325
1633650300000|2021-10-07 23:45:00|31072.2|31008.7|31065.6|31002.5|31072.3|31014.1|31062.9|30999|280
1633650600000|2021-10-07 23:50:00|31066.1|31002.7|31071|31007.1|31075.1|31013.7|31062.3|30999.4|294
1633650900000|2021-10-07 23:55:00|31071.7|31008|31067.4|31005.6|31072.6|31012.9|31060.5|31000.5|363
1633651200000|2021-10-08 00:00:00|31071.2|30973|31046.2|30983.9|31075.8|30988.2|31038.1|30945.6|577
1633651500000|2021-10-08 00:05:00|31048.3|30984|31041.5|30985.5|31053.6|30992.5|31035.3|30977|476
1633651800000|2021-10-08 00:10:00|31041.4|30985.4|31053.3|30993.6|31057.5|30997.6|31041.1|30981.4|524
1633652100000|2021-10-08 00:15:00|31054.3|30990.4|31049.6|30992.2|31068|31004.2|31043.9|30987.8|484
1633652400000|2021-10-08 00:20:00|31056.8|30997.8|31070.9|31014.5|31079.8|31022.3|31048|30992.3|517
1633652700000|2021-10-08 00:25:00|31069.1|31015.1|31066.7|31016.7|31073.7|31020.8|31064.4|31014.4|438
1633653000000|2021-10-08 00:30:00|31067|31017|31067.4|31017.4|31070.4|31020.4|31064.3|31014.1|497
1633653300000|2021-10-08 00:35:00|31065.5|31015.5|31064|31014|31074.1|31023.5|31063|31013|441
1633653600000|2021-10-08 00:40:00|31064.1|31014.1|31074.2|31024.2|31075.4|31025.4|31062.3|31012.3|481
1633653900000|2021-10-08 00:45:00|31074.1|31024.1|31065.2|31015.2|31075.8|31025.8|31065.1|31015.1|394
1633654200000|2021-10-08 00:50:00|31068.3|31018.3|31065.4|31015.4|31069.9|31018.3|31058|31008|572
1633654500000|2021-10-08 00:55:00|31065.2|31015.2|31057.4|31007.4|31070.8|31020.8|31051.6|31001.6|433
1633654800000|2021-10-08 01:00:00|31057.6|31007.6|31059|31009|31063.7|31013.6|31053.8|31003.8|547
1633655100000|2021-10-08 01:05:00|31058.6|31008.6|31062.5|31012.5|31066|31016|31056.2|31006.2|474
1633655400000|2021-10-08 01:10:00|31061.4|31011.4|31061.4|31010.4|31063.6|31013.6|31058.7|31008.7|449
1633655700000|2021-10-08 01:15:00|31061.8|31011.2|31058.4|31008.4|31067.3|31014.7|31056.8|31006.8|522
1633656000000|2021-10-08 01:20:00|31058.9|31008.9|31061.9|31011.9|31064.7|31014.7|31053.6|31003.6|492
1633656300000|2021-10-08 01:25:00|31062|31012|31062.4|31012.4|31067.6|31017.6|31060|31010|464
1633656600000|2021-10-08 01:30:00|31062.5|31012.5|31059.6|31009.6|31063.4|31013.3|31056.5|31006.5|510
1633656900000|2021-10-08 01:35:00|31060.2|31010.2|31059.5|31009.5|31066.5|31016.5|31055.6|31005.6|466
1633657200000|2021-10-08 01:40:00|31059.3|31009.3|31054.6|31004.6|31059.7|31009.7|31053|31003|439
1633657500000|2021-10-08 01:45:00|31055|31005|31061.3|31011.3|31062|31012|31050.9|31000.7|520
1633657800000|2021-10-08 01:50:00|31060.5|31010.5|31059.5|31009.5|31065.5|31015.5|31056.5|31006.5|446
1633658100000|2021-10-08 01:55:00|31061.4|31011.4|31060.1|31010.1|31065.7|31015.7|31057.3|31007.3|470
1633658400000|2021-10-08 02:00:00|31060.2|31010.2|31062.1|31012.1|31063.1|31013.1|31055.6|31005.6|400
1633658700000|2021-10-08 02:05:00|31062|31012|31065.3|31015.3|31067.7|31017.7|31059.8|31009.8|418
1633659000000|2021-10-08 02:10:00|31064.1|31014.1|31068.4|31018.4|31069.8|31019.8|31061.9|31011.9|451
1633659300000|2021-10-08 02:15:00|31068.1|31018.1|31070.8|31020.8|31074|31024|31064.7|31014.7|338
1633659600000|2021-10-08 02:20:00|31070.6|31020.6|31072.3|31022.3|31077.3|31026.5|31068|31018|400
1633659900000|2021-10-08 02:25:00|31072.2|31022.2|31069.6|31019.6|31075.7|31024|31067.3|31017.3|381
1633660200000|2021-10-08 02:30:00|31070|31020|31064.7|31014.7|31071.6|31021.6|31063.9|31013.9|461
1633660500000|2021-10-08 02:35:00|31065.3|31015.3|31066.6|31016.6|31070.7|31020.7|31063.7|31013.7|438
1633660800000|2021-10-08 02:40:00|31066.8|31016.8|31066.1|31016.1|31072.5|31022.5|31065.3|31015.3|352
1633661100000|2021-10-08 02:45:00|31066.3|31016.3|31065.4|31015.4|31069|31019|31061.1|31011.1|342
1633661400000|2021-10-08 02:50:00|31064.8|31014.8|31061.9|31011.9|31068|31018|31060.4|31010.4|359
1633661700000|2021-10-08 02:55:00|31061.5|31011.5|31060.2|31010.2|31064.6|31014.6|31059.4|31009.4|348
1633662000000|2021-10-08 03:00:00|31060.1|31010.1|31060.5|31010.5|31066.1|31016.1|31060|31010|325
1633662300000|2021-10-08 03:05:00|31060.6|31010.6|31059.8|31009.8|31063.2|31013.2|31056.5|31006.5|331
1633662600000|2021-10-08 03:10:00|31059.6|31009.6|31059.8|31009.8|31063.3|31013.3|31058|31008|286
1633662900000|2021-10-08 03:15:00|31059.9|31009.9|31062.4|31012.4|31070.9|31016.6|31058.8|31008.2|429
1633663200000|2021-10-08 03:20:00|31061.6|31011.6|31065.2|31015.2|31069.5|31018.7|31060.1|31010.1|460
1633663500000|2021-10-08 03:25:00|31065.4|31015.4|31073.9|31023.9|31076.6|31026.6|31064|31014|338
1633663800000|2021-10-08 03:30:00|31073.8|31023.8|31076.1|31026.1|31080.3|31030.3|31072.4|31022.4|400
1633664100000|2021-10-08 03:35:00|31075.7|31025.7|31074.4|31024.4|31078|31028|31070.1|31020.1|422
1633664400000|2021-10-08 03:40:00|31072.9|31022.9|31072.5|31022.5|31078.6|31028.6|31070.5|31020.5|322
1633664700000|2021-10-08 03:45:00|31072.2|31022.2|31071.7|31021.7|31078.3|31028.3|31070.4|31020.4|358
1633665000000|2021-10-08 03:50:00|31071.6|31021.6|31072.5|31022.5|31076|31026|31068.6|31018.6|373
1633665300000|2021-10-08 03:55:00|31072.8|31022.8|31073.8|31023.8|31076.3|31026.3|31070.1|31020.1|302
1633665600000|2021-10-08 04:00:00|31073.5|31023.5|31071.1|31021.1|31078.1|31028.1|31069.6|31019.6|264
1633665900000|2021-10-08 04:05:00|31071.4|31021.4|31070.6|31020.6|31075.1|31025.1|31069.6|31019.6|269
1633666200000|2021-10-08 04:10:00|31068.9|31018.9|31069|31019|31074.8|31024.8|31068|31018|279
1633666500000|2021-10-08 04:15:00|31069.4|31019.4|31068.9|31018.9|31075.3|31025.3|31067|31017|270
1633666800000|2021-10-08 04:20:00|31068.7|31018.7|31068.4|31018.4|31073.5|31023.5|31065.5|31015.5|354
1633667100000|2021-10-08 04:25:00|31068.3|31018.3|31070.1|31020.1|31072.7|31022.7|31067.2|31017.2|301
1633667400000|2021-10-08 04:30:00|31070.2|31020.2|31074.3|31024.3|31076.6|31026.6|31067.9|31017.9|334
1633667700000|2021-10-08 04:35:00|31074.8|31024.8|31076.9|31026.9|31077.5|31027.5|31071.1|31021.1|288
1633668000000|2021-10-08 04:40:00|31076.8|31026.8|31080|31030|31081.5|31031.5|31072.5|31022.5|350
1633668300000|2021-10-08 04:45:00|31079.7|31029.7|31077.8|31027.8|31086.3|31036.3|31074.6|31022.1|421
1633668600000|2021-10-08 04:50:00|31077.9|31027.9|31080.4|31030.4|31089.9|31039.9|31076.8|31026.7|440
1633668900000|2021-10-08 04:55:00|31081.9|31031.9|31081.7|31023.6|31090|31038|31075.7|31019.4|592
1633669200000|2021-10-08 05:00:00|31082|31022.6|31071.8|31021.8|31084.8|31029.1|31066.6|31015.2|678
1633669500000|2021-10-08 05:05:00|31072|31022|31075.7|31025.7|31082|31028.8|31067.3|31017.3|604
1633669800000|2021-10-08 05:10:00|31075.1|31025.1|31070.8|31014.6|31081|31029.6|31061.5|31011.3|547
1633670100000|2021-10-08 05:15:00|31069|31014.7|31071.9|31021.9|31080.1|31024.3|31058.8|31005|523
1633670400000|2021-10-08 05:20:00|31071.3|31021.3|31072.4|31022.4|31076.8|31026.8|31070.5|31020.5|481
1633670700000|2021-10-08 05:25:00|31073|31023|31089.1|31039.1|31091.5|31041.5|31072.2|31022.2|486
1633671000000|2021-10-08 05:30:00|31089.2|31039.2|31084.7|31034.7|31093.5|31043.5|31084.7|31034.7|486
1633671300000|2021-10-08 05:35:00|31085.1|31035.1|31087.9|31037.9|31095.2|31045.2|31084.1|31034.1|471
1633671600000|2021-10-08 05:40:00|31088|31038|31087.6|31037.6|31093.5|31043.5|31081.9|31031.9|498
1633671900000|2021-10-08 05:45:00|31087.5|31037.5|31090.1|31040.1|31092.3|31042.3|31083.5|31033.5|530
1633672200000|2021-10-08 05:50:00|31089.9|31039.9|31087.9|31037.9|31096.3|31046.3|31084.1|31034.1|522
1633672500000|2021-10-08 05:55:00|31086.7|31036.7|31114.5|31064.5|31115|31065|31086.7|31036.7|667
1633672800000|2021-10-08 06:00:00|31113.9|31063.9|31101.2|31051.2|31113.9|31064|31083.3|31048.4|630
1633673100000|2021-10-08 06:05:00|31100.5|31050.5|31107.9|31057.9|31114.9|31069.1|31080.9|31046.4|598
1633673400000|2021-10-08 06:10:00|31107.1|31057.1|31099|31049|31108.7|31068.9|31083.8|31046.4|526
1633673700000|2021-10-08 06:15:00|31098.9|31048.9|31080.4|31060.4|31101.6|31065|31079.9|31044.5|406
1633674000000|2021-10-08 06:20:00|31080.5|31060.5|31102.6|31052.6|31107|31065.2|31080.2|31045.8|455
1633674300000|2021-10-08 06:25:00|31102.8|31052.8|31088.4|31068.4|31111.3|31075.7|31086.5|31051.4|474
1633674600000|2021-10-08 06:30:00|31088.9|31068.9|31086.7|31066.7|31089.3|31069.3|31083.8|31063.8|408
1633674900000|2021-10-08 06:35:00|31086.6|31066.6|31108.6|31088.6|31131.5|31095|31086.6|31057.3|614
1633675200000|2021-10-08 06:40:00|31108.7|31088.7|31154.5|31104.5|31161.9|31121.3|31108.6|31072.7|571
1633675500000|2021-10-08 06:45:00|31155|31105|31167.4|31147.4|31185.1|31154.8|31144.1|31104.2|722
1633675800000|2021-10-08 06:50:00|31167.3|31147.3|31163.9|31143.9|31182.8|31154.3|31162.9|31132.8|632
1633676100000|2021-10-08 06:55:00|31164.5|31144.5|31188|31138|31189.8|31150.2|31160.5|31125.5|555
1633676400000|2021-10-08 07:00:00|31188.9|31138.9|31208.5|31158.5|31211.6|31176.6|31160.3|31127.7|879
1633676700000|2021-10-08 07:05:00|31208.6|31158.6|31182|31132|31208.9|31174.6|31165.2|31128.2|727
1633677000000|2021-10-08 07:10:00|31181.8|31131.8|31187|31167|31187|31167|31163.2|31130|617
1633677300000|2021-10-08 07:15:00|31186.3|31166.3|31162.8|31142.8|31205.6|31178.4|31162.4|31129.2|648
1633677600000|2021-10-08 07:20:00|31163|31143|31186.5|31136.5|31189.2|31152|31162.7|31129.7|589
1633677900000|2021-10-08 07:25:00|31186.6|31136.6|31186.3|31136.3|31186.9|31153.8|31167.3|31131.9|490
1633678200000|2021-10-08 07:30:00|31186.7|31136.7|31175.9|31155.9|31193.6|31159.3|31164|31133.2|668
1633678500000|2021-10-08 07:35:00|31175.7|31155.7|31199.1|31179.1|31216.3|31179.8|31162.9|31131.7|671
1633678800000|2021-10-08 07:40:00|31198.9|31178.9|31177.7|31157.7|31207.9|31179.3|31173.2|31140.3|569
1633679100000|2021-10-08 07:45:00|31178|31158|31177|31157|31191.7|31161.1|31168.9|31140.1|566
1633679400000|2021-10-08 07:50:00|31176.8|31156.8|31179|31159|31198|31165|31173.8|31141.4|548
1633679700000|2021-10-08 07:55:00|31179.3|31159.3|31159.2|31139.2|31184.9|31159.3|31155.1|31122.4|582
1633680000000|2021-10-08 08:00:00|31159.6|31139.6|31175.5|31155.5|31198.9|31163.2|31159.6|31132.5|584
1633680300000|2021-10-08 08:05:00|31176.1|31156.1|31178.9|31158.9|31195.2|31161.4|31171.9|31144.6|558
1633680600000|2021-10-08 08:10:00|31179.1|31159.1|31176.4|31156.4|31212.4|31173.3|31175.7|31143.6|638
1633680900000|2021-10-08 08:15:00|31176.5|31156.5|31171|31151|31189.2|31157.8|31164.2|31127.9|518
1633681200000|2021-10-08 08:20:00|31171.3|31151.3|31165.9|31145.9|31177.9|31157.9|31164.2|31144.2|554
1633681500000|2021-10-08 08:25:00|31166.7|31146.7|31146|31126|31168.1|31148.1|31143.1|31113.9|569
1633681800000|2021-10-08 08:30:00|31147|31127|31141.7|31121.7|31148.4|31128.4|31140.1|31120.1|455
1633682100000|2021-10-08 08:35:00|31141.4|31121.4|31140.5|31120.5|31144.8|31124.8|31137.5|31117.5|476
1633682400000|2021-10-08 08:40:00|31140.6|31120.6|31125.5|31105.5|31142.9|31120.9|31121.3|31089|495
1633682700000|2021-10-08 08:45:00|31125.4|31105.4|31116.3|31096.3|31146.7|31108.3|31114.8|31088.4|608
1633683000000|2021-10-08 08:50:00|31116.8|31096.8|31134.1|31114.1|31152.5|31116.9|31115.6|31090|628
1633683300000|2021-10-08 08:55:00|31133.1|31113.1|31139.7|31089.7|31146.9|31113.1|31123.9|31088.5|718
1633683600000|2021-10-08 09:00:00|31140.3|31090.3|31102|31082|31140.3|31104.9|31097.9|31070.2|674
1633683900000|2021-10-08 09:05:00|31101.8|31081.8|31111.5|31091.5|31126.4|31097.2|31100.1|31073.6|586
1633684200000|2021-10-08 09:10:00|31111.3|31091.3|31109.9|31089.9|31113.7|31093.7|31108.9|31088.9|472
1633684500000|2021-10-08 09:15:00|31110|31090|31127.8|31107.8|31128.9|31108.9|31107.8|31087.8|525
1633684800000|2021-10-08 09:20:00|31127.4|31107.4|31126.3|31106.3|31142.3|31110.4|31122.4|31092.3|484
1633685100000|2021-10-08 09:25:00|31126.2|31106.2|31127.5|31107.5|31133.4|31113.4|31124.9|31104.9|459
1633685400000|2021-10-08 09:30:00|31127.6|31107.6|31130.3|31110.3|31132.9|31112.9|31126.2|31106.2|500
1633685700000|2021-10-08 09:35:00|31131.4|31111.4|31113.4|31093.4|31132.6|31112.6|31111|31078.7|613
1633686000000|2021-10-08 09:40:00|31113.3|31093.3|31106.4|31086.4|31123.5|31094.6|31101.4|31066.9|615
1633686300000|2021-10-08 09:45:00|31106.5|31086.5|31106.6|31086.6|31124.8|31090.6|31103|31068.6|526
1633686600000|2021-10-08 09:50:00|31106.5|31086.5|31137.3|31087.3|31137.8|31096.5|31105.1|31078.8|523
1633686900000|2021-10-08 09:55:00|31137.4|31087.4|31135.8|31115.8|31148|31120.4|31118.8|31082.4|579
1633687200000|2021-10-08 10:00:00|31136.1|31116.1|31133.9|31113.9|31154.1|31119.5|31128.6|31095.7|679
1633687500000|2021-10-08 10:05:00|31134.3|31114.3|31149.8|31099.8|31150.8|31116.2|31132.4|31097.9|483
1633687800000|2021-10-08 10:10:00|31149.7|31099.7|31133.8|31113.8|31150.3|31117.4|31132|31099.2|457
1633688100000|2021-10-08 10:15:00|31134.3|31114.3|31151.1|31101.1|31151.7|31116.7|31131.5|31100.1|452
1633688400000|2021-10-08 10:20:00|31151|31101|31137.7|31117.7|31151.6|31117.9|31133|31099.1|487
1633688700000|2021-10-08 10:25:00|31137.1|31117.1|31134.7|31114.7|31156.3|31121.9|31134.4|31106.3|449
1633689000000|2021-10-08 10:30:00|31134.8|31114.8|31126.9|31106.9|31138.3|31118.3|31125.9|31105.9|452
1633689300000|2021-10-08 10:35:00|31126.5|31106.5|31128.5|31108.5|31143.2|31112.4|31126.3|31089.9|479
1633689600000|2021-10-08 10:40:00|31128.1|31108.1|31144|31124|31159.1|31124.6|31126.2|31092.5|594
1633689900000|2021-10-08 10:45:00|31144.1|31124.1|31148.8|31128.8|31164.8|31129.6|31143|31108.6|473
1633690200000|2021-10-08 10:50:00|31148.7|31128.7|31152.5|31132.5|31154.2|31134.2|31146.9|31126.9|527
1633690500000|2021-10-08 10:55:00|31152.8|31132.8|31151.9|31131.9|31170.4|31138.9|31151.1|31120.4|541
1633690800000|2021-10-08 11:00:00|31151.8|31131.8|31154.3|31134.3|31157.7|31137.7|31151.5|31131.5|461
1633691100000|2021-10-08 11:05:00|31154.4|31134.4|31159.5|31139.5|31169.4|31141|31153|31119.4|424
1633691400000|2021-10-08 11:10:00|31159.7|31139.7|31159|31139|31162.3|31142.3|31155.8|31135.8|444
1633691700000|2021-10-08 11:15:00|31159.1|31139.1|31159.9|31139.9|31176.3|31143.3|31154|31125.4|470
1633692000000|2021-10-08 11:20:00|31160|31140|31192.8|31172.8|31212.7|31178.5|31158.9|31136.3|616
1633692300000|2021-10-08 11:25:00|31193|31173|31183.8|31163.8|31211.5|31179.4|31173.2|31151.2|655
1633692600000|2021-10-08 11:30:00|31183.9|31163.9|31191.1|31171.1|31198.6|31177|31168|31137.9|609
1633692900000|2021-10-08 11:35:00|31191.2|31171.2|31197.5|31177.5|31210|31182.7|31191|31158.7|540
1633693200000|2021-10-08 11:40:00|31197.7|31177.7|31193.5|31173.5|31210.9|31182.9|31191.1|31158.8|546
1633693500000|2021-10-08 11:45:00|31193|31173|31170.1|31150.1|31194.9|31174.9|31170.1|31150.1|586
1633693800000|2021-10-08 11:50:00|31170.5|31150.5|31163|31143|31172.2|31152.2|31162.2|31142.2|589
1633694100000|2021-10-08 11:55:00|31163.7|31143.7|31154.9|31134.9|31164.3|31144.3|31152|31132|653
1633694400000|2021-10-08 12:00:00|31154.5|31134.5|31153.1|31133.1|31157.8|31137.8|31147.7|31127.7|564
1633694700000|2021-10-08 12:05:00|31153|31133|31156.8|31136.8|31167.1|31147.1|31151.8|31131.8|667
1633695000000|2021-10-08 12:10:00|31157.2|31137.2|31151.2|31131.2|31163|31143|31149.9|31129.9|722
1633695300000|2021-10-08 12:15:00|31150.9|31130.9|31166.6|31146.6|31168.4|31148.4|31149.5|31129.5|640
1633695600000|2021-10-08 12:20:00|31166.8|31146.8|31188.7|31168.7|31202.5|31170.6|31166|31144.1|727
1633695900000|2021-10-08 12:25:00|31188.9|31168.9|31199.6|31146.4|31221.8|31173.9|31186.6|31124.8|753
1633696200000|2021-10-08 12:30:00|31201.7|31146.6|31141.5|31091.5|31203.9|31146.6|31108.7|31045.9|1158
1633696500000|2021-10-08 12:35:00|31142.9|31092.9|31129.1|31079.1|31157.6|31107.6|31110.4|31061.6|1103
1633696800000|2021-10-08 12:40:00|31129.5|31079.5|31141.4|31091.4|31147.4|31109.3|31122.7|31077.2|1043
1633697100000|2021-10-08 12:45:00|31141.7|31091.7|31165.1|31115.1|31167.4|31124.9|31121.4|31079|1044
1633697400000|2021-10-08 12:50:00|31165|31115|31164|31144|31191.4|31147.1|31159.2|31113.3|986
1633697700000|2021-10-08 12:55:00|31163.7|31143.7|31158.2|31138.2|31180.5|31146.8|31146.9|31113.3|910
1633698000000|2021-10-08 13:00:00|31158|31138|31145.1|31125.1|31172.4|31141.3|31144|31115|895
1633698300000|2021-10-08 13:05:00|31145.6|31125.6|31128.7|31108.7|31150.9|31130.9|31122.8|31102.8|843
1633698600000|2021-10-08 13:10:00|31128.6|31108.6|31141.3|31121.3|31146.7|31121.5|31123.6|31096.7|730
1633698900000|2021-10-08 13:15:00|31141.7|31121.7|31165.6|31145.6|31181.7|31148.3|31140.1|31111.1|787
1633699200000|2021-10-08 13:20:00|31166.2|31146.2|31155.5|31135.5|31195.6|31162.3|31154.2|31134.2|782
1633699500000|2021-10-08 13:25:00|31155.4|31135.4|31168|31148|31182|31148.6|31151.5|31116.6|810
1633699800000|2021-10-08 13:30:00|31167.6|31147.6|31220.5|31170.5|31222.2|31186.2|31165.7|31132.4|959
1633700100000|2021-10-08 13:35:00|31221.4|31171.4|31199.1|31179.1|31224.1|31187.9|31190.9|31156.1|907
1633700400000|2021-10-08 13:40:00|31198.9|31178.9|31206.1|31156.1|31212.7|31181.4|31175.5|31140.7|878
1633700700000|2021-10-08 13:45:00|31206.8|31156.8|31214.6|31164.6|31228.1|31197.3|31187.9|31151.2|964
1633701000000|2021-10-08 13:50:00|31213.5|31163.5|31185.3|31165.3|31216.8|31181.8|31183.3|31153.9|899
1633701300000|2021-10-08 13:55:00|31186.1|31166.1|31189.1|31169.1|31208.2|31178|31181.5|31151.4|748
1633701600000|2021-10-08 14:00:00|31189.5|31169.5|31177.3|31157.3|31190.6|31170.6|31176.2|31156.2|735
1633701900000|2021-10-08 14:05:00|31177.1|31157.1|31177.3|31157.3|31180.7|31160.7|31169.4|31149.4|809
1633702200000|2021-10-08 14:10:00|31177.2|31157.2|31178.1|31158.1|31197.5|31162.4|31173.7|31139.1|794
1633702500000|2021-10-08 14:15:00|31178|31158|31194.2|31174.2|31210.8|31177.1|31176.1|31142.8|879
1633702800000|2021-10-08 14:20:00|31194|31174|31196.7|31176.7|31204.6|31184.6|31188.9|31168.9|811
1633703100000|2021-10-08 14:25:00|31196.8|31176.8|31190|31170|31203.6|31178.4|31186.4|31150.8|629
1633703400000|2021-10-08 14:30:00|31189.1|31169.1|31191.7|31171.7|31214.1|31180.2|31184.8|31149.4|720
1633703700000|2021-10-08 14:35:00|31191.8|31171.8|31190|31170|31204.4|31173.2|31182.5|31149.6|640
1633704000000|2021-10-08 14:40:00|31189.9|31169.9|31194|31174|31204|31184|31185.4|31165.4|778
1633704300000|2021-10-08 14:45:00|31194.2|31174.2|31214.7|31194.7|31222.6|31194.7|31189.1|31152.9|784
1633704600000|2021-10-08 14:50:00|31231.3|31181.3|31208.3|31188.3|31244.7|31211.8|31206.1|31174.6|800
1633704900000|2021-10-08 14:55:00|31208.6|31188.6|31207.5|31187.5|31212.9|31192.9|31199.9|31179.9|844
1633705200000|2021-10-08 15:00:00|31209.2|31189.2|31199.3|31179.3|31212.5|31192.5|31197.2|31177.2|734
1633705500000|2021-10-08 15:05:00|31199.4|31179.4|31181.7|31161.7|31204.2|31184.2|31181.5|31161.5|619
1633705800000|2021-10-08 15:10:00|31181.6|31161.6|31168.2|31148.2|31187.2|31167.2|31167.9|31147.9|485
1633706100000|2021-10-08 15:15:00|31166.9|31146.9|31157.7|31137.7|31169.4|31149.4|31153|31133|579
1633706400000|2021-10-08 15:20:00|31157.8|31137.8|31178.7|31158.7|31179.3|31159.3|31155.8|31135.8|539
1633706700000|2021-10-08 15:25:00|31178.4|31158.4|31180.5|31160.5|31197.4|31167.2|31178.1|31144.6|620
1633707000000|2021-10-08 15:30:00|31180.3|31160.3|31185.1|31165.1|31206.9|31173.5|31173.6|31138.6|678
1633707300000|2021-10-08 15:35:00|31185.2|31165.2|31188.1|31168.1|31199.5|31168.6|31179.8|31149.5|480
1633707600000|2021-10-08 15:40:00|31187.9|31167.9|31184.5|31164.5|31198.4|31169.5|31180|31148.4|449
1633707900000|2021-10-08 15:45:00|31184.7|31164.7|31200.6|31180.6|31216.4|31181.8|31181.9|31148|546
1633708200000|2021-10-08 15:50:00|31200.8|31180.8|31189.6|31169.6|31216.7|31183.2|31183.4|31158.8|558
1633708500000|2021-10-08 15:55:00|31189.9|31169.9|31195.5|31175.5|31207.7|31177.8|31186.2|31152.6|547
1633708800000|2021-10-08 16:00:00|31195.9|31175.9|31224.8|31174.8|31227.2|31189.5|31193.9|31160.2|489
1633709100000|2021-10-08 16:05:00|31225.6|31175.6|31209.6|31189.6|31226.7|31191|31204.4|31170.6|411
1633709400000|2021-10-08 16:10:00|31209.5|31189.5|31228.5|31178.5|31228.9|31197.5|31207.3|31177.8|450
1633709700000|2021-10-08 16:15:00|31228.4|31178.4|31210.2|31190.2|31232.5|31197.1|31208|31172|402
1633710000000|2021-10-08 16:20:00|31210.3|31190.3|31210.7|31190.7|31228.7|31195.7|31208.2|31173.9|472
1633710300000|2021-10-08 16:25:00|31211.2|31191.2|31228.8|31208.8|31240.8|31209.9|31211.2|31179.6|435
1633710600000|2021-10-08 16:30:00|31229|31209|31241.4|31191.4|31243.2|31211.2|31222.3|31187.8|449
1633710900000|2021-10-08 16:35:00|31241.5|31191.5|31218.9|31198.9|31242.9|31207.1|31218.7|31190.3|381
1633711200000|2021-10-08 16:40:00|31218.8|31198.8|31233.3|31183.3|31235.7|31200|31216.7|31182.2|414
1633711500000|2021-10-08 16:45:00|31233.6|31183.6|31231.9|31181.9|31236.5|31201.4|31217.7|31180.9|461
1633711800000|2021-10-08 16:50:00|31231.7|31181.7|31215.1|31165.1|31237.4|31199.2|31210.6|31160.6|463
1633712100000|2021-10-08 16:55:00|31215.3|31165.3|31214.2|31164.2|31221.3|31171.3|31206.9|31156.9|561
1633712400000|2021-10-08 17:00:00|31214.9|31164.9|31215.7|31165.7|31217.4|31167.4|31211.4|31161.4|405
1633712700000|2021-10-08 17:05:00|31215.4|31165.4|31211.4|31161.4|31217.4|31167.4|31207.6|31157.6|413
1633713000000|2021-10-08 17:10:00|31211.2|31161.2|31209.7|31159.7|31213.8|31163.8|31207.3|31157.3|372
1633713300000|2021-10-08 17:15:00|31209.9|31159.9|31215.2|31165.2|31216.5|31166.5|31208.2|31158.2|426
1633713600000|2021-10-08 17:20:00|31215.5|31165.5|31214.2|31164.2|31217.7|31167.7|31212.6|31162.6|348
1633713900000|2021-10-08 17:25:00|31214|31164|31211.8|31161.8|31216.2|31166.2|31209.8|31159.8|417
1633714200000|2021-10-08 17:30:00|31211.2|31161.2|31206.3|31156.3|31212.6|31162.6|31206.1|31156.1|406
1633714500000|2021-10-08 17:35:00|31206.4|31156.4|31202.8|31152.8|31207.4|31157.4|31202.2|31152.2|360
1633714800000|2021-10-08 17:40:00|31202.6|31152.6|31208|31158|31209.2|31168.1|31188.1|31150.5|427
1633715100000|2021-10-08 17:45:00|31208.9|31158.9|31176.5|31126.5|31209.1|31159.1|31175.9|31125.9|472
1633715400000|2021-10-08 17:50:00|31176.4|31126.4|31180.6|31130.6|31183.3|31133.3|31172.9|31122.9|462
1633715700000|2021-10-08 17:55:00|31180.5|31130.5|31179.8|31129.8|31182.1|31132.1|31171.2|31121.2|638
1633716000000|2021-10-08 18:00:00|31180.8|31130.8|31173.1|31123.1|31189.4|31139.4|31168.3|31118.3|578
1633716300000|2021-10-08 18:05:00|31170.4|31120.4|31170.6|31120.6|31174.4|31124.4|31169.1|31119.1|407
1633716600000|2021-10-08 18:10:00|31170.7|31120.7|31166.1|31116.1|31172.3|31122.3|31165.3|31115.3|419
1633716900000|2021-10-08 18:15:00|31165.3|31115.3|31165|31115|31169.8|31119.8|31159.9|31109.9|468
1633717200000|2021-10-08 18:20:00|31165.4|31115.4|31162.9|31112.9|31165.8|31115.8|31160.5|31110.5|361
1633717500000|2021-10-08 18:25:00|31163.2|31113.2|31160.1|31110.1|31166|31116|31158.5|31108.5|453
1633717800000|2021-10-08 18:30:00|31159.8|31109.8|31160.2|31110.2|31162.2|31112.2|31156.8|31106.8|445
1633718100000|2021-10-08 18:35:00|31159.9|31109.9|31156.2|31106.2|31160.9|31110.9|31154.5|31104.5|435
1633718400000|2021-10-08 18:40:00|31155.6|31105.6|31157.4|31107.4|31160.3|31110.3|31154.3|31104.3|444
1633718700000|2021-10-08 18:45:00|31157.3|31107.3|31149.9|31099.9|31159.7|31109.7|31147.2|31097.2|484
1633719000000|2021-10-08 18:50:00|31150.6|31100.6|31149|31099|31151.9|31101.9|31146.1|31096.1|421
1633719300000|2021-10-08 18:55:00|31149.3|31099.3|31153.8|31103.8|31159|31109|31142.3|31092.3|553
1633719600000|2021-10-08 19:00:00|31154|31104|31160.9|31110.9|31162.5|31112.5|31151.5|31101.5|494
1633719900000|2021-10-08 19:05:00|31161.1|31111.1|31154.9|31104.9|31164.8|31114.8|31153.2|31103.2|417
1633720200000|2021-10-08 19:10:00|31155.8|31105.8|31159|31109|31161.1|31111.1|31153.9|31103.9|367
1633720500000|2021-10-08 19:15:00|31158.7|31108.7|31161.6|31111.6|31162.4|31112.4|31156.1|31106.1|311
1633720800000|2021-10-08 19:20:00|31162.1|31112.1|31165.8|31115.8|31168.9|31118.9|31160.2|31110.2|325
1633721100000|2021-10-08 19:25:00|31165.2|31115.2|31168.7|31118.7|31171.6|31121.6|31163.8|31113.8|281
1633721400000|2021-10-08 19:30:00|31170|31120|31167.7|31117.7|31171.1|31121.1|31164.6|31114.6|291
1633721700000|2021-10-08 19:35:00|31168|31118|31169.8|31119.8|31171.8|31121.8|31166|31116|344
1633722000000|2021-10-08 19:40:00|31169.4|31119.4|31171.3|31121.3|31176.7|31126.7|31169.2|31119.2|317
1633722300000|2021-10-08 19:45:00|31171.1|31121.1|31169.2|31119.2|31175.4|31125.4|31166.4|31116.4|378
1633722600000|2021-10-08 19:50:00|31169.5|31119.5|31174.3|31124.3|31177|31127|31169.1|31119.1|393
1633722900000|2021-10-08 19:55:00|31176|31126|31165.7|31115.7|31176.4|31126.4|31161.9|31111.9|426
1633723200000|2021-10-08 20:00:00|31164.5|31114.5|31168.7|31118.7|31170|31120|31163.5|31113.5|293
1633723500000|2021-10-08 20:05:00|31168.8|31118.8|31163.7|31113.7|31170.3|31120.3|31159.3|31109.3|281
1633723800000|2021-10-08 20:10:00|31162.3|31112.3|31161.4|31111.4|31165.1|31115.1|31160.2|31110.2|251
1633724100000|2021-10-08 20:15:00|31161.5|31111.5|31164.5|31114.5|31166.6|31116.6|31159.4|31109.4|220
1633724400000|2021-10-08 20:20:00|31164.3|31114.3|31161.3|31111.3|31166.3|31116.3|31158.9|31108.9|214
1633724700000|2021-10-08 20:25:00|31161|31111|31150.8|31100.8|31164.5|31114.5|31148.2|31098.2|222
1633725000000|2021-10-08 20:30:00|31150.7|31100.7|31163|31113|31174.2|31123.4|31143.2|31098.8|313
1633725300000|2021-10-08 20:35:00|31160.5|31110.5|31170.7|31120.7|31218.3|31130.8|31148.1|31095.9|405
1633725600000|2021-10-08 20:40:00|31171|31121|31177.1|31097.6|31184.7|31122.2|31161.2|31091.9|342
1633725900000|2021-10-08 20:45:00|31179.3|31097.5|31193.7|31097.4|31217|31121|31156.1|31079.3|397
1633726200000|2021-10-08 20:50:00|31195.7|31096.1|31180.1|31082.6|31197.6|31120.4|31162.9|31075.4|388
1633726500000|2021-10-08 20:55:00|31183.2|31079|31156.4|31049.4|31188|31084.7|31143.6|31036.6|198
1633896000000|2021-10-10 20:00:00|31268.1|31198.1|31268.1|31198.1|31268.1|31198.1|31268.1|31198.1|1
1633896300000|2021-10-10 20:05:00|31260|31190|31260|31190|31260|31190|31260|31190|1
1633897200000|2021-10-10 20:20:00|31262.7|31192.7|31262.9|31192.9|31262.9|31192.9|31262.7|31192.7|2
1633897500000|2021-10-10 20:25:00|31262.7|31192.7|31291.8|31188|31325|31203.9|31261.6|31168.9|40
1633897800000|2021-10-10 20:30:00|31264.8|31194.8|31264.8|31194.8|31291.2|31199|31264.8|31188.9|9
1633898100000|2021-10-10 20:35:00|31311|31182|31311|31182|31311|31182|31311|31182|1
1633898400000|2021-10-10 20:40:00|31266.3|31196.3|31269.2|31199.2|31269.2|31199.2|31266.3|31196.3|3
1633898700000|2021-10-10 20:45:00|31268.4|31198.4|31268.4|31198.4|31268.4|31198.4|31268.4|31198.4|1
1633899000000|2021-10-10 20:50:00|31269.2|31199.2|31274.3|31204.3|31320|31204.3|31269.2|31177.2|11
1633899300000|2021-10-10 20:55:00|31275.7|31205.7|31275.7|31205.7|31275.7|31205.7|31275.7|31205.7|1
1633899600000|2021-10-10 21:00:00|31306.6|31174.6|31312|31210|31324|31223.2|31258.6|31170|75
1633899900000|2021-10-10 21:05:00|31261.8|31211.8|31286|31208.1|31313|31220.6|31242.8|31140.8|43
1633900200000|2021-10-10 21:10:00|31286.7|31206.2|31297.1|31203.9|31301.4|31218.2|31267.5|31174.9|55
1633900500000|2021-10-10 21:15:00|31288.5|31186.5|31266.6|31164.6|31301|31220.6|31264.7|31164.4|78
1633900800000|2021-10-10 21:20:00|31241.2|31139.2|31275.8|31184.8|31298.8|31217.1|31241.2|31139.2|137
1633901100000|2021-10-10 21:25:00|31267.3|31207|31245.1|31143.1|31296|31217.1|31232.6|31130.6|134
1633901400000|2021-10-10 21:30:00|31245.6|31143.6|31248.7|31146.7|31267.6|31165.6|31240.2|31139.2|167
1633901700000|2021-10-10 21:35:00|31240|31141.9|31231.4|31139|31265.1|31163.1|31227.5|31133.3|165
1633902000000|2021-10-10 21:40:00|31233.2|31138.2|31235.1|31133.1|31249.6|31150.7|31217.2|31125|221
1633902300000|2021-10-10 21:45:00|31235.4|31133.4|31247.9|31145.9|31249.5|31147.5|31233|31131|183
1633902600000|2021-10-10 21:50:00|31240.4|31141.6|31242.3|31140.3|31249.6|31147.6|31234|31132|183
1633902900000|2021-10-10 21:55:00|31242.9|31140.9|31243.4|31141.4|31247.6|31145.6|31237.7|31138.2|172
1633903200000|2021-10-10 22:00:00|31242.7|31140.7|31241.8|31139.8|31245.6|31143.6|31230.7|31128.7|295
1633903500000|2021-10-10 22:05:00|31241.7|31139.7|31233.8|31131.8|31243.7|31141.7|31226.4|31124.4|222
1633903800000|2021-10-10 22:10:00|31233.9|31131.9|31243.6|31141.6|31259|31157|31226.8|31124.8|291
1633904100000|2021-10-10 22:15:00|31242.4|31140.4|31247.5|31145.5|31252|31150.6|31226.1|31124.1|292
1633904400000|2021-10-10 22:20:00|31248|31146|31237.8|31135.8|31252.7|31150.8|31231.9|31129.9|475
1633904700000|2021-10-10 22:25:00|31244.2|31142.2|31246.7|31144.7|31254.4|31153.1|31230.2|31128.2|432
1633905000000|2021-10-10 22:30:00|31245.8|31143.8|31252.1|31150.1|31254.5|31159.5|31238.3|31140.9|317
1633905300000|2021-10-10 22:35:00|31244.8|31150.6|31254.4|31152.4|31257.1|31163.6|31238.2|31140.4|248
1633905600000|2021-10-10 22:40:00|31255.8|31153.8|31248.7|31146.7|31256.6|31163|31234.2|31140.1|294
1633905900000|2021-10-10 22:45:00|31249.3|31147.3|31242.5|31154|31252.4|31159.1|31228.6|31135.3|552
1633906200000|2021-10-10 22:50:00|31246.6|31151|31234.9|31147.9|31253.5|31158.1|31228|31134.6|356
1633906500000|2021-10-10 22:55:00|31233.4|31145.7|31244.6|31160.4|31255.8|31165.9|31227.5|31135.5|285
1633906800000|2021-10-10 23:00:00|31249.2|31159.2|31233.5|31155.1|31254.7|31167.3|31227.7|31142.6|361
1633907100000|2021-10-10 23:05:00|31232.8|31151.7|31251|31158.5|31258.3|31167.6|31229.1|31147.5|331
1633907400000|2021-10-10 23:10:00|31250.9|31161.8|31248.7|31160.9|31259.3|31167|31235.6|31155.3|294
1633907700000|2021-10-10 23:15:00|31248.6|31160.2|31239.6|31159.6|31257.9|31175.7|31232.4|31149.2|228
1633908000000|2021-10-10 23:20:00|31240.8|31156.8|31241.7|31160|31254|31166.4|31229.7|31149|235
1633908300000|2021-10-10 23:25:00|31242.4|31160.1|31244.1|31166.4|31244.1|31168.5|31233.3|31153.1|234
1633908600000|2021-10-10 23:30:00|31241|31155.6|31244.9|31173.7|31249.4|31177|31233.7|31154.2|213
1633908900000|2021-10-10 23:35:00|31245.1|31171.9|31247|31175.3|31262.2|31178.2|31238.6|31160|278
1633909200000|2021-10-10 23:40:00|31247.1|31174|31253.9|31171.8|31265|31180.1|31243.1|31162.6|323
1633909500000|2021-10-10 23:45:00|31253.8|31171.7|31248.2|31174.3|31260.2|31180.4|31245.8|31163.8|275
1633909800000|2021-10-10 23:50:00|31247.1|31177.7|31246.1|31172.4|31250.6|31179.3|31241.6|31160.6|239
1633910100000|2021-10-10 23:55:00|31246.3|31174.6|31248.5|31167.4|31253.6|31178.7|31240.2|31159.9|253
1633910400000|2021-10-11 00:00:00|31246.2|31173.2|31224.8|31174.8|31258.3|31181.2|31221.2|31158.7|587
1633910700000|2021-10-11 00:05:00|31226|31176|31219.7|31169.7|31227|31177|31215.6|31159.9|266
1633911000000|2021-10-11 00:10:00|31220.4|31170.4|31216.3|31166.3|31227.1|31177.1|31214.5|31164.5|226
1633911300000|2021-10-11 00:15:00|31216.4|31166.4|31211.7|31161.7|31218.4|31168.4|31207.8|31149.6|214
1633911600000|2021-10-11 00:20:00|31214.7|31164.7|31209.4|31155.1|31215.7|31165.7|31204.9|31151.2|291
1633911900000|2021-10-11 00:25:00|31209.5|31156.2|31207.2|31157.2|31212.5|31162.5|31200.9|31150.9|295
1633912200000|2021-10-11 00:30:00|31207.7|31157.7|31205.6|31155.6|31210.7|31160.7|31199|31149|397
1633912500000|2021-10-11 00:35:00|31205.5|31155.5|31205.4|31155.4|31208.4|31158.4|31197.2|31147.2|362
1633912800000|2021-10-11 00:40:00|31204.6|31154.6|31205.7|31155.7|31207.4|31157.4|31197.7|31147|324
1633913100000|2021-10-11 00:45:00|31203.6|31153.6|31201.4|31151.4|31208.4|31158.4|31197.3|31145|344
1633913400000|2021-10-11 00:50:00|31200.8|31150.8|31190.2|31140.2|31205.5|31155.5|31190.2|31138|419
1633913700000|2021-10-11 00:55:00|31190|31139.7|31196.8|31146.8|31200|31150|31189.3|31137.7|354
1633914000000|2021-10-11 01:00:00|31196.3|31146.3|31198.3|31148.3|31202.8|31152.8|31192.8|31142.8|490
1633914300000|2021-10-11 01:05:00|31198.4|31148.4|31192.7|31142.7|31200.1|31150.1|31190.1|31140.1|356
1633914600000|2021-10-11 01:10:00|31193.8|31143.8|31195.5|31145.5|31198|31148|31189.2|31139.2|306
1633914900000|2021-10-11 01:15:00|31195.8|31145.8|31193.8|31143.8|31198.3|31148.3|31190.7|31140.7|322
1633915200000|2021-10-11 01:20:00|31193.7|31143.7|31189.5|31139.5|31195.9|31145.9|31183.7|31133.7|416
1633915500000|2021-10-11 01:25:00|31188.5|31138.5|31196.5|31146.5|31196.5|31146.5|31186.3|31136.3|342
1633915800000|2021-10-11 01:30:00|31197.9|31147.9|31194.4|31144.4|31198.6|31148.6|31188.5|31137.1|464
1633916100000|2021-10-11 01:35:00|31194.1|31144.1|31186.5|31136.5|31195.2|31145.2|31182|31132|347
1633916400000|2021-10-11 01:40:00|31186.1|31136.1|31189.2|31139.2|31189.9|31139.9|31180|31130|361
1633916700000|2021-10-11 01:45:00|31188.8|31138.8|31194.5|31144.5|31196.1|31146.1|31185.5|31135.5|409
1633917000000|2021-10-11 01:50:00|31194.2|31144.2|31194.8|31144.8|31195.3|31145.3|31188.5|31138.5|325
1633917300000|2021-10-11 01:55:00|31194.4|31144.4|31195.6|31145.6|31196.6|31146.6|31190.1|31140.1|338
1633917600000|2021-10-11 02:00:00|31195.3|31145.3|31196.7|31146.7|31198.8|31148.8|31190.6|31139.4|388
1633917900000|2021-10-11 02:05:00|31196.1|31146.1|31194.7|31144.7|31198.1|31148.1|31190.6|31140.6|293
1633918200000|2021-10-11 02:10:00|31194.4|31144.4|31188.5|31138.5|31195.4|31145.4|31186.3|31136.3|251
1633918500000|2021-10-11 02:15:00|31188.3|31138.3|31191.5|31141.5|31193.1|31143.1|31186.6|31136.6|222
1633918800000|2021-10-11 02:20:00|31191.4|31141.4|31191.6|31141.6|31197.2|31147.2|31187.8|31132.3|297
1633919100000|2021-10-11 02:25:00|31190.4|31140.4|31199.1|31149.1|31201.3|31151.3|31190.4|31140.4|251
1633919400000|2021-10-11 02:30:00|31198.9|31148.9|31194.5|31144.5|31199.7|31149.7|31192.3|31142.3|254
1633919700000|2021-10-11 02:35:00|31194.9|31144.9|31195.3|31144.9|31200.2|31150.2|31191.6|31141.6|256
1633920000000|2021-10-11 02:40:00|31197.8|31147.8|31194.4|31144.4|31200.5|31150.5|31189.4|31138.4|316
1633920300000|2021-10-11 02:45:00|31194.8|31144.8|31194.5|31144.5|31197.6|31147.6|31184.7|31134.6|306
1633920600000|2021-10-11 02:50:00|31192.4|31142.4|31192.7|31141.7|31198.9|31148.9|31188.5|31135.8|320
1633920900000|2021-10-11 02:55:00|31195.7|31145.7|31196.5|31146.5|31199.9|31149.9|31189.2|31139|274
1633921200000|2021-10-11 03:00:00|31196.6|31146.6|31194.1|31144.1|31200.5|31150.5|31190.9|31139|380
1633921500000|2021-10-11 03:05:00|31193.5|31143.5|31194.3|31144.3|31198.6|31148.6|31187.8|31137.8|395
1633921800000|2021-10-11 03:10:00|31194.1|31144.1|31201|31151|31202.7|31152.7|31189.9|31139.9|419
1633922100000|2021-10-11 03:15:00|31200.2|31150.2|31194|31144|31201.4|31151.4|31190.4|31138.7|419
1633922400000|2021-10-11 03:20:00|31192.7|31142.7|31194.4|31144.4|31197.1|31147.1|31187.9|31137.9|432
1633922700000|2021-10-11 03:25:00|31194.6|31144.6|31199.8|31143.4|31204.5|31150.9|31189.7|31138.1|412
1633923000000|2021-10-11 03:30:00|31201|31142|31193.3|31143.3|31203.5|31151.7|31191.1|31136.8|417
1633923300000|2021-10-11 03:35:00|31193.9|31143.9|31196.7|31146.7|31201.9|31148.7|31187.4|31137.4|442
1633923600000|2021-10-11 03:40:00|31197.2|31147.2|31199.1|31149.1|31204.2|31151.4|31195.3|31143.5|396
1633923900000|2021-10-11 03:45:00|31199.2|31149.2|31199.8|31149.8|31207.8|31155.2|31197.1|31145.6|410
1633924200000|2021-10-11 03:50:00|31199.7|31149.7|31199.1|31143|31205.6|31151.1|31194.8|31142.1|414
1633924500000|2021-10-11 03:55:00|31199.2|31143.1|31194.5|31144.5|31200.2|31148.8|31191.8|31137.7|383
1633924800000|2021-10-11 04:00:00|31191.7|31141.7|31192.2|31142.2|31206|31148.4|31188.1|31134|373
1633925100000|2021-10-11 04:05:00|31193|31143|31194.8|31144.8|31199.1|31149.1|31187.5|31137.3|323
1633925400000|2021-10-11 04:10:00|31195.5|31145.5|31197.8|31147.8|31200.7|31149|31191.9|31137|280
1633925700000|2021-10-11 04:15:00|31198|31147.6|31197.6|31147.6|31200.1|31150.1|31189.8|31135|242
1633926000000|2021-10-11 04:20:00|31198.4|31148.4|31191.3|31141.3|31200.9|31150.9|31185.7|31135.1|339
1633926300000|2021-10-11 04:25:00|31190.5|31140.5|31188.4|31138.4|31194.2|31144.2|31184.8|31134.8|324
1633926600000|2021-10-11 04:30:00|31188.1|31138.1|31184.5|31134.5|31195.4|31145.4|31181.4|31131.4|388
1633926900000|2021-10-11 04:35:00|31185.3|31135.3|31184.9|31134.9|31189|31139|31181.1|31131.1|327
1633927200000|2021-10-11 04:40:00|31185.1|31135.1|31182.3|31132.3|31188.9|31138.9|31181.2|31131.2|375
1633927500000|2021-10-11 04:45:00|31182.2|31132.2|31185.9|31135.9|31187.7|31137.7|31179.8|31129.8|398
1633927800000|2021-10-11 04:50:00|31186|31136|31184.3|31134.3|31187.7|31137.7|31181.9|31131.9|296
1633928100000|2021-10-11 04:55:00|31184.5|31134.5|31179.5|31129.5|31186|31136|31176.5|31126.5|381
1633928400000|2021-10-11 05:00:00|31178.4|31128.4|31177.4|31127.4|31183.7|31133.7|31174.8|31124.8|362
1633928700000|2021-10-11 05:05:00|31177.5|31127.5|31171.3|31121.3|31177.5|31127.5|31170.3|31120.3|375
1633929000000|2021-10-11 05:10:00|31171.2|31121.2|31169.3|31119.3|31173.5|31123.5|31166.3|31116.3|340
1633929300000|2021-10-11 05:15:00|31169.2|31119.2|31165.6|31115.6|31169.6|31119.6|31163.3|31113.3|485
1633929600000|2021-10-11 05:20:00|31166.1|31116.1|31169.5|31119.5|31170.1|31120.1|31163.9|31113.9|333
1633929900000|2021-10-11 05:25:00|31167.9|31117.9|31166.9|31116.9|31170|31120|31164.7|31114.7|337
1633930200000|2021-10-11 05:30:00|31166.8|31116.8|31161.7|31111.7|31166.8|31116.8|31161.7|31111.7|283
1633930500000|2021-10-11 05:35:00|31161.5|31111.5|31173.3|31123.3|31174.6|31124.6|31154.7|31104.7|425
1633930800000|2021-10-11 05:40:00|31173.4|31123.4|31170.2|31120.2|31174.7|31124.7|31168.1|31118.1|403
1633931100000|2021-10-11 05:45:00|31170.1|31120.1|31173.2|31123.2|31175.5|31125.5|31167.6|31117.6|462
1633931400000|2021-10-11 05:50:00|31173.3|31123.3|31166.7|31116.7|31173.3|31123.3|31164.5|31114.5|354
1633931700000|2021-10-11 05:55:00|31166.8|31116.8|31174.8|31124.8|31183.1|31132.4|31166.5|31116.5|571
1633932000000|2021-10-11 06:00:00|31175.7|31125.7|31158.9|31108.9|31186.5|31136.5|31148.6|31098.6|795
1633932300000|2021-10-11 06:05:00|31158.8|31108.8|31157|31107|31164.8|31114.8|31153.7|31103.7|650
1633932600000|2021-10-11 06:10:00|31155.8|31105.8|31156.5|31106.5|31158.8|31119.7|31139.7|31098.6|573
1633932900000|2021-10-11 06:15:00|31155.8|31105.8|31147.6|31097.6|31160.2|31115.5|31133.2|31097.1|544
1633933200000|2021-10-11 06:20:00|31147.7|31097.7|31161.5|31111.5|31161.5|31118|31136.3|31096.2|548
1633933500000|2021-10-11 06:25:00|31163.9|31113.9|31158.8|31108.8|31177|31123.9|31148.6|31098.6|614
1633933800000|2021-10-11 06:30:00|31158.6|31108.6|31139.3|31119.3|31166.2|31129.8|31134.7|31099.5|611
1633934100000|2021-10-11 06:35:00|31139.2|31119.2|31151|31101|31156.9|31125|31134.4|31099|486
1633934400000|2021-10-11 06:40:00|31135.1|31115.1|31129.7|31109.7|31154.4|31120.4|31129.1|31094.5|507
1633934700000|2021-10-11 06:45:00|31129.2|31109.2|31134.3|31114.3|31153.8|31120.8|31126.2|31092|542
1633935000000|2021-10-11 06:50:00|31134.2|31114.2|31156|31136|31187.9|31144.5|31134.2|31102.7|590
1633935300000|2021-10-11 06:55:00|31156.2|31136.2|31170.2|31120.2|31177|31142.1|31154.5|31118.7|559
1633935600000|2021-10-11 07:00:00|31155.4|31135.4|31156|31136|31180.6|31146.7|31149.9|31115.2|848
1633935900000|2021-10-11 07:05:00|31156.9|31136.9|31152.2|31132.2|31159|31139|31143.4|31123.4|777
1633936200000|2021-10-11 07:10:00|31151.9|31131.9|31182.9|31132.9|31192.9|31156.7|31145.6|31122.6|655
1633936500000|2021-10-11 07:15:00|31183|31133|31208.1|31158.1|31209|31159|31168|31132.3|679
1633936800000|2021-10-11 07:20:00|31208.3|31158.3|31197.1|31147.1|31212.8|31175.4|31185.9|31147.1|623
1633937100000|2021-10-11 07:25:00|31197.6|31147.6|31184.8|31164.8|31204.9|31168.3|31183.1|31147.5|585
1633937400000|2021-10-11 07:30:00|31184.7|31164.7|31182.3|31162.3|31206.2|31170.6|31180.3|31148.1|592
1633937700000|2021-10-11 07:35:00|31182.1|31162.1|31179.5|31159.5|31197.2|31164.3|31172.1|31136.7|618
1633938000000|2021-10-11 07:40:00|31179.7|31159.7|31189.4|31169.4|31200.8|31172.2|31178.9|31146.3|638
1633938300000|2021-10-11 07:45:00|31203.7|31153.7|31222.6|31202.6|31235.9|31203.8|31189|31153.7|543
1633938600000|2021-10-11 07:50:00|31223.1|31203.1|31253.3|31203.3|31261.6|31225.3|31221.3|31192.7|650
1633938900000|2021-10-11 07:55:00|31253.2|31203.2|31240.7|31190.7|31263.5|31230.6|31223.1|31188.3|734
1633939200000|2021-10-11 08:00:00|31239.7|31189.7|31226.5|31206.5|31248|31210.8|31221.3|31186.5|607
1633939500000|2021-10-11 08:05:00|31225.7|31205.7|31235.2|31185.2|31240.6|31209.3|31219.9|31183.6|548
1633939800000|2021-10-11 08:10:00|31235.3|31185.3|31231.5|31211.5|31246.6|31214.6|31218.8|31184.1|550
1633940100000|2021-10-11 08:15:00|31231.7|31211.7|31242.6|31222.6|31269.1|31233|31224.1|31192.7|661
1633940400000|2021-10-11 08:20:00|31241.7|31221.7|31283.2|31263.2|31316.8|31277.6|31238.4|31218.4|804
1633940700000|2021-10-11 08:25:00|31283.7|31263.7|31303.9|31253.9|31323.8|31285.2|31283|31249.3|669
1633941000000|2021-10-11 08:30:00|31303.8|31253.8|31280.2|31260.2|31305.1|31271.4|31271.6|31237.3|586
1633941300000|2021-10-11 08:35:00|31279.3|31259.3|31274.1|31254.1|31291|31269.9|31272.3|31240.3|593
1633941600000|2021-10-11 08:40:00|31274.3|31254.3|31261.2|31241.2|31289|31255.3|31257.4|31226.4|533
1633941900000|2021-10-11 08:45:00|31262|31242|31264.8|31244.8|31268.4|31248.4|31253.3|31233.3|608
1633942200000|2021-10-11 08:50:00|31265|31245|31255.2|31235.2|31270|31250|31252.3|31232.3|615
1633942500000|2021-10-11 08:55:00|31254.2|31234.2|31263.5|31243.5|31264.7|31244.7|31253.3|31233.3|593
1633942800000|2021-10-11 09:00:00|31263.7|31243.7|31274.4|31254.4|31275.3|31255.3|31256.3|31236.3|711
1633943100000|2021-10-11 09:05:00|31274.3|31254.3|31286.5|31266.5|31288.4|31268.4|31269.6|31249.6|574
1633943400000|2021-10-11 09:10:00|31286.2|31266.2|31290.1|31270.1|31290.6|31270.6|31274.4|31254.4|610
1633943700000|2021-10-11 09:15:00|31290.2|31270.2|31306.2|31286.2|31327.6|31292.1|31288.8|31268.8|674
1633944000000|2021-10-11 09:20:00|31306|31286|31305.2|31285.2|31311.1|31291.1|31303.5|31283.5|497
1633944300000|2021-10-11 09:25:00|31305|31285|31308.3|31288.3|31326|31292|31302.6|31276|496
1633944600000|2021-10-11 09:30:00|31308.2|31288.2|31294.3|31274.3|31313.8|31293.8|31293.7|31273.7|478
1633944900000|2021-10-11 09:35:00|31294.2|31274.2|31293.3|31273.3|31307.2|31279.3|31286.5|31252.3|529
1633945200000|2021-10-11 09:40:00|31293.1|31273.1|31308.8|31288.8|31323.4|31289.8|31293.1|31265.4|432
1633945500000|2021-10-11 09:45:00|31308.9|31288.9|31304.7|31284.7|31323.9|31303.9|31302.9|31282.9|649
1633945800000|2021-10-11 09:50:00|31305.9|31285.9|31310.8|31290.8|31316.5|31296.5|31298.7|31278.7|570
1633946100000|2021-10-11 09:55:00|31310.2|31290.2|31299.2|31279.2|31329.1|31295.2|31298.2|31278.2|534
1633946400000|2021-10-11 10:00:00|31299.1|31279.1|31294.6|31274.6|31304.9|31284.9|31293.9|31273.9|637
1633946700000|2021-10-11 10:05:00|31293.4|31273.4|31286.2|31266.2|31301|31281|31285.7|31265.7|599
1633947000000|2021-10-11 10:10:00|31286|31266|31285.9|31265.9|31290.4|31270.4|31284|31264|419
1633947300000|2021-10-11 10:15:00|31285.8|31265.8|31258.7|31238.7|31286.6|31266.6|31257.1|31223.8|393
1633947600000|2021-10-11 10:20:00|31258.6|31238.6|31241.4|31221.4|31261.2|31241.2|31240.4|31220.4|411
1633947900000|2021-10-11 10:25:00|31240.9|31220.9|31251|31231|31252.2|31232.2|31240.5|31220.5|446
1633948200000|2021-10-11 10:30:00|31251.2|31231.2|31263.7|31243.7|31265.4|31245.4|31250.5|31230.5|488
1633948500000|2021-10-11 10:35:00|31262.6|31242.6|31258.4|31238.4|31270.3|31250.3|31258.3|31238.3|425
1633948800000|2021-10-11 10:40:00|31258.3|31238.3|31250.9|31230.9|31259.8|31239.8|31249.6|31229.6|463
1633949100000|2021-10-11 10:45:00|31250.7|31230.7|31234.5|31214.5|31251.1|31231.1|31234.4|31214.4|507
1633949400000|2021-10-11 10:50:00|31235|31215|31231.4|31211.4|31235.7|31215.7|31224.7|31204.7|515
1633949700000|2021-10-11 10:55:00|31231.3|31211.3|31227.2|31207.2|31232|31212|31223.8|31203.8|494
1633950000000|2021-10-11 11:00:00|31227.5|31207.5|31198.3|31178.3|31238|31218|31193.4|31167.6|660
1633950300000|2021-10-11 11:05:00|31198.6|31178.6|31196|31176|31219.3|31183.3|31192.3|31169.3|514
1633950600000|2021-10-11 11:10:00|31195.7|31175.7|31194.8|31174.8|31196.6|31176.6|31191.7|31171.7|479
1633950900000|2021-10-11 11:15:00|31195|31175|31188.2|31168.2|31196.5|31176.5|31186.7|31166.7|451
1633951200000|2021-10-11 11:20:00|31188.4|31168.4|31181.2|31161.2|31191.9|31171.9|31179.5|31159.5|484
1633951500000|2021-10-11 11:25:00|31181.3|31161.3|31171.4|31151.4|31181.7|31161.7|31171.3|31151.3|501
1633951800000|2021-10-11 11:30:00|31172.2|31152.2|31154.7|31134.7|31176.3|31156.3|31146|31118.1|657
1633952100000|2021-10-11 11:35:00|31170.5|31120.5|31159.5|31139.5|31170.9|31142.5|31156.7|31119.3|465
1633952400000|2021-10-11 11:40:00|31159.4|31139.4|31160.6|31140.6|31164.9|31144.9|31156.7|31136.7|423
1633952700000|2021-10-11 11:45:00|31160.7|31140.7|31158.9|31138.9|31163.9|31143.9|31158.9|31138.9|371
1633953000000|2021-10-11 11:50:00|31159.6|31139.6|31167.8|31147.8|31170.4|31150.4|31159.6|31139.6|513
1633953300000|2021-10-11 11:55:00|31168|31148|31183.9|31163.9|31185.2|31165.2|31166|31146|681
1633953600000|2021-10-11 12:00:00|31183.7|31163.7|31190.9|31170.9|31213.8|31181.3|31178.9|31156.8|666
1633953900000|2021-10-11 12:05:00|31190.8|31170.8|31181.7|31161.7|31191.2|31171.2|31181.7|31161.7|591
1633954200000|2021-10-11 12:10:00|31181|31161|31178.9|31158.9|31181.6|31161.6|31177.6|31157.6|488
1633954500000|2021-10-11 12:15:00|31179.3|31159.3|31181|31161|31182.8|31162.8|31177.8|31157.8|471
1633954800000|2021-10-11 12:20:00|31180.5|31160.5|31170.3|31150.3|31184.8|31164.8|31168.8|31148.8|642
1633955100000|2021-10-11 12:25:00|31168.5|31148.5|31178.2|31158.2|31182.1|31161.2|31163.4|31130.4|576
1633955400000|2021-10-11 12:30:00|31178.4|31158.4|31181.5|31161.5|31189.2|31169.2|31176.4|31156.4|710
1633955700000|2021-10-11 12:35:00|31181.3|31161.3|31159.4|31139.4|31184.3|31163.6|31158.2|31124.5|659
1633956000000|2021-10-11 12:40:00|31160|31140|31139.8|31119.8|31163.1|31140|31124.2|31084.9|714
1633956300000|2021-10-11 12:45:00|31139.7|31119.7|31148.6|31128.6|31157.7|31132.2|31138.2|31105.9|559
1633956600000|2021-10-11 12:50:00|31149.1|31129.1|31152.8|31132.8|31159.4|31139.4|31146.1|31126.1|626
1633956900000|2021-10-11 12:55:00|31152.4|31132.4|31156.7|31136.7|31161.7|31141.7|31140.9|31120.9|605
1633957200000|2021-10-11 13:00:00|31156|31136|31154.7|31134.7|31159.6|31139.6|31149.9|31129.9|656
1633957500000|2021-10-11 13:05:00|31155|31135|31152.1|31132.1|31157|31137|31149.9|31129.9|478
1633957800000|2021-10-11 13:10:00|31152.2|31132.2|31125.4|31105.4|31153|31132.6|31123.5|31102.2|503
1633958100000|2021-10-11 13:15:00|31125.8|31105.8|31114.2|31094.2|31132.4|31106.8|31083.5|31051.7|662
1633958400000|2021-10-11 13:20:00|31114.7|31094.7|31110.9|31090.9|31122.1|31102.1|31109.9|31089.9|508
1633958700000|2021-10-11 13:25:00|31110.3|31090.3|31073.8|31023.8|31112|31092|31055.9|31015.4|751
1633959000000|2021-10-11 13:30:00|31074|31024|31067|31047|31085|31048.4|31041.4|31011.5|795
1633959300000|2021-10-11 13:35:00|31067.2|31047.2|31040.1|31020.1|31078.3|31047.2|31039.1|31019.1|680
1633959600000|2021-10-11 13:40:00|31041.4|31021.4|31033|31013|31049.4|31029.4|31030.2|30997.9|682
1633959900000|2021-10-11 13:45:00|31033.1|31013.1|31024.7|31004.7|31036.4|31016.4|31022.1|31002.1|642
1633960200000|2021-10-11 13:50:00|31025.1|31005.1|31031.5|31011.5|31036.6|31016.6|31024.6|31004.6|590
1633960500000|2021-10-11 13:55:00|31031.8|31011.8|31012.7|30992.7|31033.8|31013.8|31012.7|30992.7|661
1633960800000|2021-10-11 14:00:00|31012.8|30992.8|30998.2|30978.2|31029.8|30995.3|30986.8|30953.7|744
1633961100000|2021-10-11 14:05:00|30998.3|30978.3|31022.3|31002.3|31051.4|31021.9|30997.9|30974.6|647
1633961400000|2021-10-11 14:10:00|31022.1|31002.1|31029.3|31009.3|31050.3|31018.3|31013.5|30980.2|677
1633961700000|2021-10-11 14:15:00|31029.4|31009.4|31034.1|31014.1|31038.3|31015|31011.5|30986.7|554
1633962000000|2021-10-11 14:20:00|31033.9|31013.9|31028.7|31008.7|31034.8|31014.8|31019.7|30999.7|554
1633962300000|2021-10-11 14:25:00|31028.6|31008.6|31064.3|31044.3|31082.1|31046.2|31027.5|30992.8|605
1633962600000|2021-10-11 14:30:00|31064.7|31044.7|31022.3|31002.3|31074.8|31047|31022.3|30994.2|670
1633962900000|2021-10-11 14:35:00|31022.2|31002.2|31027.8|31007.8|31029.3|31009.3|31018.3|30998.3|461
1633963200000|2021-10-11 14:40:00|31027.7|31007.7|31048.6|31028.6|31050.6|31028.8|31026|31000.6|554
1633963500000|2021-10-11 14:45:00|31048.7|31028.7|31041.6|31021.6|31064.9|31036.1|31030.8|31003.3|657
1633963800000|2021-10-11 14:50:00|31041.3|31021.3|31035.6|31015.6|31053.2|31024.2|31030|31001.5|617
1633964100000|2021-10-11 14:55:00|31035.4|31015.4|31046.5|31026.5|31053|31031.7|31031.7|31002.8|763
1633964400000|2021-10-11 15:00:00|31047.1|31027.1|31043.5|31023.5|31059.4|31028.8|31039.2|31002.3|629
1633964700000|2021-10-11 15:05:00|31043.4|31023.4|31036.3|31016.3|31045.3|31025.3|31036.2|31016.2|431
1633965000000|2021-10-11 15:10:00|31036.4|31016.4|31050.5|31030.5|31064.2|31031.5|31035.8|31012.6|401
1633965300000|2021-10-11 15:15:00|31049.9|31029.9|31050.7|31030.7|31055.8|31035.8|31047.4|31027.4|459
1633965600000|2021-10-11 15:20:00|31049.7|31029.7|31052.9|31032.9|31057.3|31037.3|31048.8|31028.8|445
1633965900000|2021-10-11 15:25:00|31053|31033|31052.4|31032.4|31055.5|31035.5|31050.6|31030.6|446
1633966200000|2021-10-11 15:30:00|31052.3|31032.3|31057.4|31037.4|31057.4|31037.4|31050.1|31030.1|445
1633966500000|2021-10-11 15:35:00|31057.2|31037.2|31054.6|31034.6|31072.1|31039.8|31049.8|31019.1|413
1633966800000|2021-10-11 15:40:00|31054.5|31034.5|31066.2|31016.2|31069.3|31036|31050.5|31016.1|376
1633967100000|2021-10-11 15:45:00|31066.4|31016.4|31051.7|31031.7|31071.1|31037|31049.8|31015.8|423
1633967400000|2021-10-11 15:50:00|31051.9|31031.9|31057|31037|31059.4|31039.4|31051.5|31031.5|416
1633967700000|2021-10-11 15:55:00|31057.2|31037.2|31055.6|31035.6|31063.6|31043.6|31055|31035|400
1633968000000|2021-10-11 16:00:00|31056.1|31036.1|31099.3|31049.3|31099.8|31063.4|31055.3|31020|467
1633968300000|2021-10-11 16:05:00|31099.2|31049.2|31085.8|31065.8|31107.6|31068|31084.4|31048|433
1633968600000|2021-10-11 16:10:00|31085.6|31065.6|31106.3|31056.3|31107.2|31071|31084.4|31048.9|358
1633968900000|2021-10-11 16:15:00|31106.1|31056.1|31108.3|31058.3|31108.3|31073.2|31088.9|31054.7|274
1633969200000|2021-10-11 16:20:00|31108.2|31058.2|31106.9|31056.9|31110.1|31072.8|31088.5|31055.1|316
1633969500000|2021-10-11 16:25:00|31107|31057|31093.4|31073.4|31109.2|31075.1|31088.7|31055.1|285
1633969800000|2021-10-11 16:30:00|31094|31074|31093.4|31073.4|31109.8|31075|31090.2|31055.6|303
1633970100000|2021-10-11 16:35:00|31094.4|31074.4|31111.2|31061.2|31112|31078.2|31092.4|31059.3|301
1633970400000|2021-10-11 16:40:00|31111.4|31061.4|31102|31082|31116.9|31083.5|31096.4|31060.8|309
1633970700000|2021-10-11 16:45:00|31102.1|31082.1|31105.7|31085.7|31120.3|31086.1|31101.3|31065.5|314
1633971000000|2021-10-11 16:50:00|31105.1|31085.1|31121.9|31071.9|31124.2|31089.5|31104.3|31069.5|340
1633971300000|2021-10-11 16:55:00|31122|31072|31122.8|31072.8|31126.2|31090.5|31104.5|31069.3|355
1633971600000|2021-10-11 17:00:00|31122.2|31072.2|31125.7|31075.7|31128.1|31092.8|31106|31069.2|388
1633971900000|2021-10-11 17:05:00|31125.6|31075.6|31108.6|31088.6|31127.6|31093.5|31108.6|31073.5|329
1633972200000|2021-10-11 17:10:00|31108.8|31088.8|31128.1|31078.1|31128.1|31093.4|31108|31073|332
1633972500000|2021-10-11 17:15:00|31128|31078|31125.9|31075.9|31129.3|31094.6|31111.4|31073.5|347
1633972800000|2021-10-11 17:20:00|31125.7|31075.7|31113.1|31093.1|31130.7|31096.3|31111|31075.7|306
1633973100000|2021-10-11 17:25:00|31112.5|31092.5|31116.7|31096.7|31128.7|31098.4|31111.6|31076.4|378
1633973400000|2021-10-11 17:30:00|31116.6|31096.6|31117|31097|31118.2|31098.2|31115.4|31095.4|318
1633973700000|2021-10-11 17:35:00|31117.6|31097.6|31128|31078|31129.7|31097.6|31111|31076.9|336
1633974000000|2021-10-11 17:40:00|31128.2|31078.2|31128.2|31078.2|31130.7|31095.8|31112.5|31077.4|278
1633974300000|2021-10-11 17:45:00|31129.1|31079.1|31132.1|31082.1|31134.2|31097.4|31113.8|31078.4|373
1633974600000|2021-10-11 17:50:00|31132.6|31082.6|31122.3|31102.3|31136.8|31102.6|31118.4|31080.5|386
1633974900000|2021-10-11 17:55:00|31122.5|31102.5|31124.5|31104.5|31139.9|31105.9|31121.4|31086|384
1633975200000|2021-10-11 18:00:00|31124.2|31104.2|31124.4|31104.4|31139.4|31105.7|31121.6|31086.5|394
1633975500000|2021-10-11 18:05:00|31124.2|31104.2|31123|31103|31126.5|31106.5|31120.9|31100.9|331
1633975800000|2021-10-11 18:10:00|31123.1|31103.1|31121.4|31101.4|31123.9|31103.9|31120.3|31100.3|279
1633976100000|2021-10-11 18:15:00|31121.5|31101.5|31122.2|31102.2|31122.2|31102.2|31119.3|31099.3|302
1633976400000|2021-10-11 18:20:00|31121.7|31101.7|31125.4|31105.4|31137|31106.4|31120.6|31086.4|360
1633976700000|2021-10-11 18:25:00|31125.3|31105.3|31121.9|31101.9|31125.3|31105.3|31120.5|31100.5|310
1633977000000|2021-10-11 18:30:00|31121.6|31101.6|31119.8|31099.8|31131.7|31103|31117.2|31081.4|349
1633977300000|2021-10-11 18:35:00|31119.5|31099.5|31120.5|31100.5|31121|31101|31115.8|31095.8|350
1633977600000|2021-10-11 18:40:00|31120.4|31100.4|31118.5|31098.5|31121.5|31101.5|31116.1|31096.1|359
1633977900000|2021-10-11 18:45:00|31118.6|31098.6|31117.5|31097.5|31119.1|31099.1|31116.4|31096.4|238
1633978200000|2021-10-11 18:50:00|31117.3|31097.3|31117.7|31097.7|31133.9|31101.5|31116.2|31082.2|288
1633978500000|2021-10-11 18:55:00|31117.9|31097.9|31117.3|31097.3|31119.3|31099.3|31113.4|31093.4|387
1633978800000|2021-10-11 19:00:00|31117.9|31097.9|31131.2|31081.2|31133.2|31098.5|31114.3|31078.9|355
1633979100000|2021-10-11 19:05:00|31131.7|31081.7|31120.5|31100.5|31136.4|31102.2|31116.5|31080.7|377
1633979400000|2021-10-11 19:10:00|31120.8|31100.8|31131.9|31081.9|31136.2|31101.6|31117.4|31081.3|381
1633979700000|2021-10-11 19:15:00|31131.8|31081.8|31120.3|31100.3|31136.3|31101.4|31116.8|31081.5|354
1633980000000|2021-10-11 19:20:00|31120.6|31100.6|31136.9|31086.9|31138.1|31103.6|31119.6|31083.2|320
1633980300000|2021-10-11 19:25:00|31137.1|31087.1|31137.9|31087.9|31138.3|31103|31119.5|31084.2|393
1633980600000|2021-10-11 19:30:00|31138.1|31088.1|31124.3|31104.3|31139.1|31104.8|31121.2|31086.5|354
1633980900000|2021-10-11 19:35:00|31124|31104|31136|31086|31139.4|31104.9|31121.3|31085.1|361
1633981200000|2021-10-11 19:40:00|31135.9|31085.9|31125.8|31105.8|31142.2|31107.3|31120.9|31085.4|333
1633981500000|2021-10-11 19:45:00|31125.9|31105.9|31139.6|31089.6|31142.7|31106.5|31124.2|31087.9|326
1633981800000|2021-10-11 19:50:00|31139.7|31089.7|31145.4|31095.4|31145.7|31111|31125.9|31089.7|381
1633982100000|2021-10-11 19:55:00|31144.8|31094.8|31163.3|31113.3|31164.1|31114.1|31129.3|31094.1|529
1633982400000|2021-10-11 20:00:00|31163.6|31113.6|31162.4|31112.4|31165.5|31115.5|31160.4|31110.4|459
1633982700000|2021-10-11 20:05:00|31161.5|31111.5|31159.7|31109.7|31162.2|31112.2|31157.2|31107.2|314
1633983000000|2021-10-11 20:10:00|31160|31110|31159.6|31109.6|31161.4|31111.4|31157|31107|336
1633983300000|2021-10-11 20:15:00|31159.4|31109.4|31162.5|31112.5|31165.6|31115.6|31158.2|31108.2|355
1633983600000|2021-10-11 20:20:00|31162.6|31112.6|31158|31108|31165.7|31115.7|31154.9|31104.9|248
1633983900000|2021-10-11 20:25:00|31157.7|31107.7|31151.2|31101.2|31159|31109|31151.2|31101.2|280
1633984200000|2021-10-11 20:30:00|31151.9|31101.9|31154.3|31104.3|31157.3|31107.3|31150.9|31100.9|196
1633984500000|2021-10-11 20:35:00|31155.4|31105.4|31152|31102|31156|31106|31149.6|31099.6|240
1633984800000|2021-10-11 20:40:00|31151.7|31101.7|31152.5|31102.5|31154.2|31104.2|31146.8|31096.8|247
1633985100000|2021-10-11 20:45:00|31152.7|31102.7|31163.8|31113.8|31167.8|31113.8|31150.5|31100.5|288
1633985400000|2021-10-11 20:50:00|31163.5|31113.5|31162.7|31112.7|31167.3|31117.3|31159.5|31109.5|261
1633985700000|2021-10-11 20:55:00|31161.9|31111.9|31165.8|31063.8|31183.1|31114.8|31159.4|31058.2|326
1633986000000|2021-10-11 21:00:00|31166|31064|31137|31035|31166|31064|31125.9|31023.9|63
1633986300000|2021-10-11 21:05:00|31127.6|31025.6|31160.9|31058.9|31166.4|31064.4|31127.6|31025.6|90
1633986600000|2021-10-11 21:10:00|31140.6|31038.6|31160.7|31058.7|31165.3|31063.3|31133.5|31031.5|97
1633986900000|2021-10-11 21:15:00|31159.5|31057.5|31153.3|31051.3|31165.9|31063.9|31136.3|31034.3|147
1633987200000|2021-10-11 21:20:00|31144|31042|31162.1|31060.1|31163.7|31061.7|31130|31028|71
1633987500000|2021-10-11 21:25:00|31162.2|31060.2|31167.5|31065.5|31169|31067|31135.2|31033.2|49
1633987800000|2021-10-11 21:30:00|31166.5|31064.5|31142.6|31040.6|31166.5|31064.5|31127|31025|196
1633988100000|2021-10-11 21:35:00|31138.8|31036.8|31129.7|31027.7|31154.6|31052.6|31127.5|31025.5|208
1633988400000|2021-10-11 21:40:00|31134.2|31032.2|31132.3|31030.3|31158.6|31056.6|31129.4|31027.4|172
1633988700000|2021-10-11 21:45:00|31144.5|31042.5|31145|31043|31161.7|31059.7|31133.3|31031.3|373
1633989000000|2021-10-11 21:50:00|31144.9|31042.9|31138.9|31036.9|31161.2|31059.2|31135|31033|564
1633989300000|2021-10-11 21:55:00|31138.3|31036.3|31144.2|31042.2|31161.4|31059.4|31135.5|31033.5|374
1633989600000|2021-10-11 22:00:00|31151|31049|31145.5|31043.5|31156.7|31054.7|31138.6|31036.6|616
1633989900000|2021-10-11 22:05:00|31146.6|31044.6|31148.8|31046.8|31154.9|31052.9|31135.3|31036.2|344
1633990200000|2021-10-11 22:10:00|31148.5|31046.5|31147|31045|31164|31062.4|31133.4|31044.8|188
1633990500000|2021-10-11 22:15:00|31149.5|31047.5|31147|31045|31166|31066.4|31130.9|31044|171
1633990800000|2021-10-11 22:20:00|31144.7|31048|31151.1|31062.5|31164.1|31065.5|31134.2|31043|190
1633991100000|2021-10-11 22:25:00|31161.1|31063.3|31149.9|31055.9|31165.6|31066|31136.2|31048.1|255
1633991400000|2021-10-11 22:30:00|31150|31055.8|31158.1|31067.7|31166.8|31068.1|31142.8|31049.4|448
1633991700000|2021-10-11 22:35:00|31154.6|31067.6|31149.3|31057.6|31171.9|31071.1|31135.7|31052.9|373
1633992000000|2021-10-11 22:40:00|31152.5|31056|31152.5|31056.7|31167.9|31069.6|31139.1|31052.5|261
1633992300000|2021-10-11 22:45:00|31160.6|31058.6|31158.2|31067.4|31167.2|31070|31139.4|31053.6|418
1633992600000|2021-10-11 22:50:00|31164.1|31066.2|31164|31062|31171.1|31075.1|31137|31057.2|299
1633992900000|2021-10-11 22:55:00|31163.3|31061.3|31171.7|31073.1|31177|31081.3|31152.7|31057.7|396
1633993200000|2021-10-11 23:00:00|31171.2|31073.6|31144.2|31086|31172.5|31092.9|31140.3|31062.4|374
1633993500000|2021-10-11 23:05:00|31144.3|31083.4|31149.5|31088.1|31163|31093|31143.6|31081.5|302
1633993800000|2021-10-11 23:10:00|31149.6|31087.5|31146.4|31082.3|31163.9|31093.6|31140.5|31077.1|450
1633994100000|2021-10-11 23:15:00|31148.3|31082.2|31145|31080.5|31155.3|31088|31142.5|31075.1|525
1633994400000|2021-10-11 23:20:00|31145.6|31080.4|31141.1|31085|31148.7|31098.7|31136.8|31076.1|503
1633994700000|2021-10-11 23:25:00|31141.2|31085.1|31149.4|31090.6|31149.4|31091.6|31136.7|31081.7|473
1633995000000|2021-10-11 23:30:00|31145.4|31087.7|31141|31084.8|31147.1|31091.9|31137.5|31081|470
1633995300000|2021-10-11 23:35:00|31141.4|31085.1|31137.9|31079.6|31148.9|31092.4|31135.8|31079.6|455
1633995600000|2021-10-11 23:40:00|31138.2|31079.9|31136|31081.4|31142|31087.7|31133.3|31078|492
1633995900000|2021-10-11 23:45:00|31136.2|31081.3|31141.2|31082|31145.5|31088.6|31135.4|31079.5|426
1633996200000|2021-10-11 23:50:00|31141.3|31082.1|31135.9|31081.3|31149.7|31090.2|31132.7|31077.4|321
1633996500000|2021-10-11 23:55:00|31135.8|31081.8|31141|31084.6|31147.3|31093.1|31134|31079.8|428
1633996800000|2021-10-12 00:00:00|31142|31083.9|31139|31089|31148.1|31098.1|31133.4|31078.1|538
1633997100000|2021-10-12 00:05:00|31138.5|31088.5|31141|31091|31145.6|31095.6|31134.6|31084.6|385
1633997400000|2021-10-12 00:10:00|31141.8|31091.8|31138.9|31088.9|31145|31095|31136.7|31086.7|404
1633997700000|2021-10-12 00:15:00|31139.3|31089.3|31142.8|31092.8|31149|31099|31139.3|31089.3|392
1633998000000|2021-10-12 00:20:00|31142.7|31092.7|31146.2|31096.2|31150.9|31100.9|31141.4|31091.4|440
1633998300000|2021-10-12 00:25:00|31147.4|31097.4|31150|31100|31155.4|31105.4|31145.5|31095.5|391
1633998600000|2021-10-12 00:30:00|31150.1|31100.1|31149.7|31099.7|31155.1|31105.1|31144.1|31094.1|383
1633998900000|2021-10-12 00:35:00|31149.8|31099.8|31151.7|31101.7|31156.6|31106.6|31146|31096|468
1633999200000|2021-10-12 00:40:00|31151.5|31101.5|31151.6|31101.6|31157.2|31107.2|31146.4|31096.4|464
1633999500000|2021-10-12 00:45:00|31150.5|31100.5|31154|31104|31159|31109|31150.5|31100.5|476
1633999800000|2021-10-12 00:50:00|31154.2|31104.2|31151.5|31101.5|31159.5|31109.5|31150.5|31100.5|467
1634000100000|2021-10-12 00:55:00|31151.8|31101.8|31157.9|31107.9|31158.2|31108.2|31146.5|31096.5|429
1634000400000|2021-10-12 01:00:00|31157.6|31107.6|31156.8|31106.8|31159.8|31109.8|31152.7|31102.7|428
1634000700000|2021-10-12 01:05:00|31156.7|31106.7|31154.7|31104.7|31162.9|31112.9|31153.3|31103.3|462
1634001000000|2021-10-12 01:10:00|31154.8|31104.8|31152.5|31102.5|31157.1|31107.1|31150.4|31100.4|375
1634001300000|2021-10-12 01:15:00|31152.4|31102.4|31154.8|31104.8|31158.4|31108.4|31151.5|31101.5|423
1634001600000|2021-10-12 01:20:00|31154.7|31104.7|31154.4|31104.4|31156.3|31106.3|31151.8|31101.8|340
1634001900000|2021-10-12 01:25:00|31154.5|31104.5|31161.1|31111.1|31161.9|31111.9|31153.3|31103.3|339
1634002200000|2021-10-12 01:30:00|31161.4|31111.4|31159.3|31109.3|31166.3|31116.3|31159|31109|412
1634002500000|2021-10-12 01:35:00|31159.6|31109.6|31156.7|31106.7|31163.7|31113.7|31155|31105|416
1634002800000|2021-10-12 01:40:00|31157|31107|31156.8|31106.8|31160.7|31122.1|31142.1|31105.3|300
1634003100000|2021-10-12 01:45:00|31156.7|31106.7|31157.4|31107.4|31161.7|31111.7|31156.1|31106.1|329
1634003400000|2021-10-12 01:50:00|31159.7|31109.7|31163.6|31113.6|31164.2|31114.2|31156.6|31106.6|247
1634003700000|2021-10-12 01:55:00|31163.5|31113.5|31161.8|31111.8|31164.1|31114.1|31158.2|31108.2|344
1634004000000|2021-10-12 02:00:00|31161.9|31111.9|31162.5|31112.5|31164.9|31130.1|31148.7|31111.2|288
1634004300000|2021-10-12 02:05:00|31162.8|31112.8|31156.4|31106.4|31163.7|31125.4|31144.3|31105.9|317
1634004600000|2021-10-12 02:10:00|31156|31106|31154.1|31104.1|31158.9|31120.5|31136.8|31100.3|356
1634004900000|2021-10-12 02:15:00|31153.8|31103.8|31152.1|31102.1|31154.2|31104.2|31149.4|31099.4|390
1634005200000|2021-10-12 02:20:00|31152.4|31102.4|31150.4|31100.4|31153|31103|31149.3|31099.3|353
1634005500000|2021-10-12 02:25:00|31150.1|31100.1|31148.3|31098.3|31150.5|31100.5|31146.5|31096.5|298
1634005800000|2021-10-12 02:30:00|31148.2|31098.2|31148.6|31098.6|31150.1|31100.1|31144.8|31094.8|365
1634006100000|2021-10-12 02:35:00|31148.5|31098.5|31146.6|31096.6|31149.1|31099.1|31144.4|31094.4|334
1634006400000|2021-10-12 02:40:00|31146.2|31096.2|31142.3|31092.3|31151.4|31101.4|31141.2|31091.2|382
1634006700000|2021-10-12 02:45:00|31144.5|31094.5|31140|31090|31144.6|31094.6|31139.2|31089.2|323
1634007000000|2021-10-12 02:50:00|31139.7|31089.7|31135|31085|31143|31093|31133.9|31083.9|315
1634007300000|2021-10-12 02:55:00|31134.8|31084.8|31136.9|31086.9|31142.6|31092.6|31134.5|31084.5|306
1634007600000|2021-10-12 03:00:00|31136.8|31086.8|31132.9|31082.9|31140.7|31090.7|31131.9|31081.9|273
1634007900000|2021-10-12 03:05:00|31132.3|31082.3|31130.4|31080.4|31133.4|31083.4|31128.7|31078.7|319
1634008200000|2021-10-12 03:10:00|31130.6|31080.6|31133.3|31083.3|31137.8|31087.8|31128.9|31078.9|372
1634008500000|2021-10-12 03:15:00|31134.2|31084.2|31135.9|31085.9|31136.2|31086.2|31130.9|31080.9|328
1634008800000|2021-10-12 03:20:00|31136|31086|31132.6|31082.6|31136|31086|31130.5|31080.5|253
1634009100000|2021-10-12 03:25:00|31132.4|31082.4|31134.7|31084.7|31137.4|31087.4|31131.3|31081.3|370
1634009400000|2021-10-12 03:30:00|31134.2|31084.2|31132.9|31082.9|31136|31086|31131.3|31081.3|368
1634009700000|2021-10-12 03:35:00|31132.4|31082.4|31132.2|31082.2|31134.5|31084.5|31128.9|31078.9|342
1634010000000|2021-10-12 03:40:00|31134|31084|31132.9|31082.9|31137|31087|31129.5|31079.5|282
1634010300000|2021-10-12 03:45:00|31132.3|31082.3|31129.7|31079.7|31136.7|31086.7|31128.1|31078.1|323
1634010600000|2021-10-12 03:50:00|31130.2|31080.2|31129.1|31079.1|31131.7|31081.7|31127|31077|324
1634010900000|2021-10-12 03:55:00|31129|31079|31130.5|31080.5|31134.2|31084.2|31126.1|31076.1|348
1634011200000|2021-10-12 04:00:00|31130.4|31080.4|31130.6|31080.6|31133.4|31083.4|31128|31078|282
1634011500000|2021-10-12 04:05:00|31130.3|31080.3|31130.6|31080.6|31135.3|31085.3|31129.8|31079.8|263
1634011800000|2021-10-12 04:10:00|31130.9|31080.9|31131.1|31081.1|31135.2|31085.2|31129.5|31079.5|257
1634012100000|2021-10-12 04:15:00|31133.9|31083.9|31134.7|31084.7|31138.8|31088.8|31131.4|31081.4|300
1634012400000|2021-10-12 04:20:00|31134.8|31084.8|31133.6|31083.6|31136.5|31086.5|31131.2|31081.2|354
1634012700000|2021-10-12 04:25:00|31132.9|31082.9|31134.9|31084.9|31135.5|31085.5|31131.5|31081.5|293
1634013000000|2021-10-12 04:30:00|31134.7|31084.7|31133.6|31083.6|31137.4|31087.4|31132.1|31082.1|255
1634013300000|2021-10-12 04:35:00|31133.9|31083.9|31135.1|31085.1|31137.8|31087.8|31133.5|31083.5|226
1634013600000|2021-10-12 04:40:00|31135.3|31085.3|31136.6|31086.6|31140.2|31090.2|31134.7|31084.7|210
1634013900000|2021-10-12 04:45:00|31136.5|31086.5|31137.4|31087.4|31139.7|31089.7|31135.7|31085.7|263
1634014200000|2021-10-12 04:50:00|31137.1|31087.1|31137.2|31087.2|31140.2|31090.2|31135.8|31085.8|211
1634014500000|2021-10-12 04:55:00|31137|31087|31138.4|31088.4|31142.4|31092.4|31137|31087|215
1634014800000|2021-10-12 05:00:00|31138.3|31088.3|31127.4|31077.4|31139|31089|31125.9|31075.9|357
1634015100000|2021-10-12 05:05:00|31127.3|31077.3|31123.4|31073.4|31130.3|31080.3|31123|31073|299
1634015400000|2021-10-12 05:10:00|31123.8|31073.8|31120.8|31070.8|31127.6|31077.6|31120.6|31070.6|294
1634015700000|2021-10-12 05:15:00|31120.9|31070.9|31123.9|31073.9|31126.2|31076.2|31120.3|31070.3|309
1634016000000|2021-10-12 05:20:00|31123.3|31073.3|31122.2|31072.2|31125.2|31075.2|31120.3|31070.3|302
1634016300000|2021-10-12 05:25:00|31122.4|31072.4|31123.7|31073.7|31128.4|31078.4|31122.4|31072.4|293
1634016600000|2021-10-12 05:30:00|31124|31074|31125.1|31075.1|31127.5|31077.5|31120.6|31070.6|340
1634016900000|2021-10-12 05:35:00|31125.5|31075.5|31119.9|31069.9|31126.5|31076.5|31118.9|31068.9|319
1634017200000|2021-10-12 05:40:00|31120|31070|31120.6|31070.6|31125.2|31075.2|31119.3|31069.3|245
1634017500000|2021-10-12 05:45:00|31120.5|31070.5|31123.9|31073.9|31124.3|31074.3|31119.4|31069.4|358
1634017800000|2021-10-12 05:50:00|31123.8|31073.8|31130.2|31080.2|31135|31085|31122|31072|388
1634018100000|2021-10-12 05:55:00|31131.2|31081.2|31140.2|31090.2|31144.3|31094.3|31129.4|31079.4|445
1634018400000|2021-10-12 06:00:00|31139.2|31089.2|31144.3|31094.3|31145.5|31100.3|31120.3|31080.6|520
1634018700000|2021-10-12 06:05:00|31144.5|31094.5|31150.6|31100.6|31150.6|31109|31126.1|31086.5|559
1634019000000|2021-10-12 06:10:00|31150.9|31100.9|31146.1|31096.1|31155.3|31116.8|31132.3|31096.1|488
1634019300000|2021-10-12 06:15:00|31146.3|31096.3|31129.7|31079.7|31155.8|31106.1|31119.8|31073.6|549
1634019600000|2021-10-12 06:20:00|31129.5|31079.5|31126.4|31076.4|31137.5|31100.3|31109.7|31071.6|532
1634019900000|2021-10-12 06:25:00|31126.3|31076.3|31128|31078|31137.1|31094.4|31110.5|31075.6|558
1634020200000|2021-10-12 06:30:00|31127.9|31077.9|31085.6|31065.6|31128.6|31094.6|31085.1|31065.1|514
1634020500000|2021-10-12 06:35:00|31086.1|31066.1|31070.4|31050.4|31101.6|31068.3|31062.4|31034.9|496
1634020800000|2021-10-12 06:40:00|31070.1|31050.1|31061.8|31041.8|31070.4|31050.4|31058.3|31038.3|476
1634021100000|2021-10-12 06:45:00|31061.7|31041.7|31062.1|31042.1|31064.5|31044.5|31058.7|31038.7|492
1634021400000|2021-10-12 06:50:00|31062.5|31042.5|31057.1|31037.1|31063.9|31043.9|31055.7|31035.7|511
1634021700000|2021-10-12 06:55:00|31056.9|31036.9|31056.9|31036.9|31058.9|31038.9|31051.7|31031.7|562
1634022000000|2021-10-12 07:00:00|31057|31037|31107.8|31057.8|31111.1|31076|31056.3|31036.3|631
1634022300000|2021-10-12 07:05:00|31107.9|31057.9|31127.7|31077.7|31131.2|31086.1|31088.6|31050.1|736
1634022600000|2021-10-12 07:10:00|31127.4|31077.4|31101.2|31081.2|31135.1|31100.4|31101.2|31065.7|684
1634022900000|2021-10-12 07:15:00|31100.6|31080.6|31101.7|31051.7|31116.6|31082.1|31084.5|31049.2|719
1634023200000|2021-10-12 07:20:00|31101.9|31051.9|31106.5|31086.5|31123|31087.2|31085.9|31051.6|650
1634023500000|2021-10-12 07:25:00|31106.2|31086.2|31124.2|31074.2|31127.5|31092|31102.8|31068.4|690
1634023800000|2021-10-12 07:30:00|31109.7|31089.7|31090.7|31070.7|31129.9|31094.2|31089.9|31057.2|739
1634024100000|2021-10-12 07:35:00|31090.5|31070.5|31088.6|31068.6|31108.5|31073.8|31086.3|31052.1|560
1634024400000|2021-10-12 07:40:00|31089|31069|31089.4|31069.4|31108.1|31073.9|31083.9|31050.6|578
1634024700000|2021-10-12 07:45:00|31089.2|31069.2|31098.4|31078.4|31112.5|31079.9|31086.2|31051|551
1634025000000|2021-10-12 07:50:00|31098.7|31078.7|31107|31087|31123.7|31089.2|31093.7|31061.3|573
1634025300000|2021-10-12 07:55:00|31104.7|31084.7|31126.6|31106.6|31142.5|31108.8|31101.2|31071.1|626
1634025600000|2021-10-12 08:00:00|31126.8|31106.8|31121.1|31101.1|31136.1|31106.8|31112|31080.3|643
1634025900000|2021-10-12 08:05:00|31121|31101|31120.7|31100.7|31138.1|31103|31115.4|31083.6|540
1634026200000|2021-10-12 08:10:00|31120.5|31100.5|31115.9|31095.9|31132.2|31101.5|31114|31082.2|489
1634026500000|2021-10-12 08:15:00|31115.2|31095.2|31143.3|31123.3|31161.3|31126.7|31114|31094|563
1634026800000|2021-10-12 08:20:00|31143.9|31123.9|31141.6|31121.6|31169.5|31130.7|31140.8|31108.8|530
1634027100000|2021-10-12 08:25:00|31141.4|31121.4|31126.7|31106.7|31156.4|31127|31126.3|31097.3|505
1634027400000|2021-10-12 08:30:00|31126.9|31106.9|31154.6|31104.6|31167.3|31121.9|31119|31088.3|591
1634027700000|2021-10-12 08:35:00|31154.5|31104.5|31137.3|31117.3|31157.4|31123.6|31132.2|31101.9|624
1634028000000|2021-10-12 08:40:00|31137.5|31117.5|31132.7|31112.7|31140.1|31120.1|31131.8|31111.8|486
1634028300000|2021-10-12 08:45:00|31132.8|31112.8|31145.1|31125.1|31147|31127|31132.3|31112.3|495
1634028600000|2021-10-12 08:50:00|31144.9|31124.9|31159.2|31109.2|31188.8|31156.2|31143.8|31107.3|634
1634028900000|2021-10-12 08:55:00|31158.8|31108.8|31152.8|31102.8|31161.8|31123.9|31130|31098|542
1634029200000|2021-10-12 09:00:00|31152.7|31102.7|31143.2|31123.2|31155|31126.9|31133.8|31102.1|591
1634029500000|2021-10-12 09:05:00|31142.7|31122.7|31147.4|31127.4|31150.5|31130.5|31141.6|31121.6|514
1634029800000|2021-10-12 09:10:00|31147.7|31127.7|31162.3|31112.3|31164|31130.9|31133.7|31100.2|568
1634030100000|2021-10-12 09:15:00|31162.4|31112.4|31152.8|31132.8|31165.5|31134.2|31129.2|31098.6|648
1634030400000|2021-10-12 09:20:00|31153.5|31133.5|31151.3|31131.3|31169.6|31139.9|31150.4|31118.5|512
1634030700000|2021-10-12 09:25:00|31151.5|31131.5|31162|31142|31175.8|31142.6|31151.1|31116.9|550
1634031000000|2021-10-12 09:30:00|31161.5|31141.5|31152.4|31132.4|31179.5|31146.3|31147.6|31116|575
1634031300000|2021-10-12 09:35:00|31152.8|31132.8|31165.2|31145.2|31182.1|31150|31151.9|31119.9|617
1634031600000|2021-10-12 09:40:00|31166.1|31146.1|31155|31135|31169.3|31146.1|31143.8|31118|652
1634031900000|2021-10-12 09:45:00|31154.9|31134.9|31149.8|31129.8|31155.5|31135.5|31146.5|31126.5|558
1634032200000|2021-10-12 09:50:00|31150.1|31130.1|31151.5|31131.5|31155.1|31135.1|31149|31129|520
1634032500000|2021-10-12 09:55:00|31151.8|31131.8|31165.7|31145.7|31167.3|31147.3|31147.3|31127.3|565
1634032800000|2021-10-12 10:00:00|31165.9|31145.9|31158.3|31138.3|31168.1|31148.1|31154|31134|538
1634033100000|2021-10-12 10:05:00|31158.2|31138.2|31151.9|31131.9|31159.7|31139.7|31148.3|31128.3|446
1634033400000|2021-10-12 10:10:00|31151.7|31131.7|31154.4|31134.4|31156.2|31136.2|31149.2|31129.2|389
1634033700000|2021-10-12 10:15:00|31154.3|31134.3|31170.1|31150.1|31170.7|31150.7|31151.2|31131.2|540
1634034000000|2021-10-12 10:20:00|31169.3|31149.3|31171|31151|31174.7|31154.7|31168.1|31148.1|420
1634034300000|2021-10-12 10:25:00|31170.5|31150.5|31178.8|31158.8|31182.5|31162.5|31166.2|31146.2|472
1634034600000|2021-10-12 10:30:00|31178.4|31158.4|31187.3|31167.3|31202.9|31169.9|31174.8|31151.9|462
1634034900000|2021-10-12 10:35:00|31187.6|31167.6|31182.1|31162.1|31198.3|31168.4|31177.7|31146.6|490
1634035200000|2021-10-12 10:40:00|31181.9|31161.9|31179.1|31159.1|31184.6|31164.6|31177.2|31157.2|488
1634035500000|2021-10-12 10:45:00|31179.2|31159.2|31177.1|31157.1|31183.8|31163.8|31174.1|31154.1|588
1634035800000|2021-10-12 10:50:00|31177.3|31157.3|31177.6|31157.6|31179.7|31159.7|31175.2|31155.2|546
1634036100000|2021-10-12 10:55:00|31177.9|31157.9|31177.8|31157.8|31180.7|31160.7|31173.7|31153.7|585
1634036400000|2021-10-12 11:00:00|31177.3|31157.3|31173.3|31153.3|31182.1|31162.1|31172.4|31152.4|515
1634036700000|2021-10-12 11:05:00|31173.5|31153.5|31172.7|31152.7|31176.1|31156.1|31171.3|31151.3|491
1634037000000|2021-10-12 11:10:00|31173.2|31153.2|31161|31141|31173.2|31153.2|31158.8|31138.8|477
1634037300000|2021-10-12 11:15:00|31160.5|31140.5|31157.1|31137.1|31169.6|31149.6|31156.4|31136.4|517
1634037600000|2021-10-12 11:20:00|31157.4|31137.4|31165.4|31145.4|31168.3|31148.3|31156.6|31136.6|409
1634037900000|2021-10-12 11:25:00|31165.7|31145.7|31160.1|31140.1|31167.8|31147.8|31159.1|31139.1|437
1634038200000|2021-10-12 11:30:00|31160|31140|31161|31141|31162.6|31142.6|31157.6|31137.6|407
1634038500000|2021-10-12 11:35:00|31160.5|31140.5|31156.7|31136.7|31161|31141|31153.1|31133.1|421
1634038800000|2021-10-12 11:40:00|31156.1|31136.1|31163.8|31143.8|31187.2|31151|31153.5|31133.5|517
1634039100000|2021-10-12 11:45:00|31163.7|31143.7|31152.9|31132.9|31164.5|31144.5|31150.6|31130.6|513
1634039400000|2021-10-12 11:50:00|31152.8|31132.8|31161.3|31141.3|31164.3|31144.3|31152.3|31132.3|548
1634039700000|2021-10-12 11:55:00|31161.5|31141.5|31152.6|31132.6|31161.5|31141.5|31151.2|31131.2|602
1634040000000|2021-10-12 12:00:00|31152.3|31132.3|31158.3|31138.3|31160|31140|31149.2|31129.2|700
1634040300000|2021-10-12 12:05:00|31158.2|31138.2|31154|31134|31158.5|31138.5|31147.8|31127.8|639
1634040600000|2021-10-12 12:10:00|31153|31133|31159.4|31139.4|31160.2|31140.2|31153|31133|516
1634040900000|2021-10-12 12:15:00|31159.3|31139.3|31159.6|31139.6|31162.5|31142.5|31156|31136|531
1634041200000|2021-10-12 12:20:00|31159.8|31139.8|31159.9|31139.9|31166.5|31146.5|31150.6|31130.6|701
1634041500000|2021-10-12 12:25:00|31159.4|31139.4|31177.2|31157.2|31184.5|31164.5|31159.2|31139.2|750
1634041800000|2021-10-12 12:30:00|31178.3|31158.3|31200.3|31180.3|31203.7|31183.7|31175.7|31155.7|839
1634042100000|2021-10-12 12:35:00|31200.5|31180.5|31220.6|31200.6|31221.3|31201.3|31199.9|31179.9|840
1634042400000|2021-10-12 12:40:00|31220.5|31200.5|31218.4|31198.4|31228.1|31208.1|31216.8|31196.8|735
1634042700000|2021-10-12 12:45:00|31218.5|31198.5|31244.7|31224.7|31264.9|31230.2|31214.3|31194.3|745
1634043000000|2021-10-12 12:50:00|31245|31225|31244|31224|31274|31237.6|31242.1|31219.1|682
1634043300000|2021-10-12 12:55:00|31257.7|31207.7|31226|31176|31257.7|31225.3|31209.6|31174.8|708
1634043600000|2021-10-12 13:00:00|31226.4|31176.4|31199.5|31179.5|31231|31198.9|31194.5|31161.7|733
1634043900000|2021-10-12 13:05:00|31199.2|31179.2|31160.9|31140.9|31205.8|31182.2|31160.2|31135|747
1634044200000|2021-10-12 13:10:00|31160.5|31140.5|31176.4|31156.4|31191.2|31158|31160|31136.7|710
1634044500000|2021-10-12 13:15:00|31176.8|31156.8|31181.6|31161.6|31189.8|31163.2|31166.7|31139.8|620
1634044800000|2021-10-12 13:20:00|31180.9|31160.9|31186.3|31166.3|31198.4|31167.5|31175.6|31141.6|593
1634045100000|2021-10-12 13:25:00|31186.9|31166.9|31188.9|31168.9|31209.1|31179.7|31185.2|31155.3|703
1634045400000|2021-10-12 13:30:00|31189.3|31169.3|31194.8|31174.8|31204.7|31184.3|31184.5|31152.7|906
1634045700000|2021-10-12 13:35:00|31195.2|31175.2|31205.5|31185.5|31208.8|31188.8|31190.6|31170.6|792
1634046000000|2021-10-12 13:40:00|31204.9|31184.9|31227.5|31207.5|31231|31211|31195.7|31175.7|810
1634046300000|2021-10-12 13:45:00|31227.3|31207.3|31214.4|31194.4|31234.2|31214.2|31211.9|31191.9|937
1634046600000|2021-10-12 13:50:00|31213.8|31193.8|31192.3|31172.3|31215.1|31195.1|31186.8|31166.8|881
1634046900000|2021-10-12 13:55:00|31192.2|31172.2|31220.6|31170.6|31221|31188.8|31189.1|31168.7|808
1634047200000|2021-10-12 14:00:00|31221.5|31171.5|31230.3|31210.3|31249.3|31221.1|31204.3|31169.8|874
1634047500000|2021-10-12 14:05:00|31231.6|31211.6|31248.1|31228.1|31249.5|31229.5|31226.2|31206.2|798
1634047800000|2021-10-12 14:10:00|31247.9|31227.9|31247.1|31227.1|31251|31231|31243.3|31223.3|734
1634048100000|2021-10-12 14:15:00|31246.8|31226.8|31243.3|31223.3|31248.8|31228.8|31238.3|31218.3|796
1634048400000|2021-10-12 14:20:00|31242.3|31222.3|31245.6|31225.6|31250.1|31230.1|31240.3|31220.3|837
1634048700000|2021-10-12 14:25:00|31245.5|31225.5|31254.7|31234.7|31260.8|31240.8|31243.1|31223.1|703
1634049000000|2021-10-12 14:30:00|31254.9|31234.9|31251.8|31231.8|31261.6|31241.6|31250.9|31230.9|587
1634049300000|2021-10-12 14:35:00|31252.2|31232.2|31256.5|31236.5|31275.9|31255.9|31252.2|31232.2|719
1634049600000|2021-10-12 14:40:00|31256.6|31236.6|31242.2|31222.2|31269.6|31246.9|31230.2|31210.2|739
1634049900000|2021-10-12 14:45:00|31241.9|31221.9|31240.3|31220.3|31242|31222|31231.8|31211.8|659
1634050200000|2021-10-12 14:50:00|31240.2|31220.2|31234.4|31214.4|31241.2|31221.2|31226.6|31206.6|770
1634050500000|2021-10-12 14:55:00|31234.8|31214.8|31223.6|31203.6|31238|31216.2|31215.4|31188|761
1634050800000|2021-10-12 15:00:00|31223.9|31203.9|31224.3|31204.3|31230.3|31210.3|31214.4|31194.4|730
1634051100000|2021-10-12 15:05:00|31224.8|31204.8|31227|31207|31235.6|31215.6|31224|31204|673
1634051400000|2021-10-12 15:10:00|31226.7|31206.7|31225.2|31205.2|31236|31216|31223.5|31203.5|631
1634051700000|2021-10-12 15:15:00|31225.3|31205.3|31226.8|31206.8|31242.5|31208.7|31218|31183.7|637
1634052000000|2021-10-12 15:20:00|31227|31207|31225.1|31205.1|31243.1|31210.6|31221.9|31188.6|573
1634052300000|2021-10-12 15:25:00|31225.3|31205.3|31230.6|31210.6|31249.8|31214.7|31221.9|31186.6|615
1634052600000|2021-10-12 15:30:00|31230.5|31210.5|31250|31200|31251.9|31216.1|31227.7|31192.2|682
1634052900000|2021-10-12 15:35:00|31249.9|31199.9|31234.6|31214.6|31257.5|31229.7|31231.5|31195.5|660
1634053200000|2021-10-12 15:40:00|31234.3|31214.3|31236.5|31216.5|31256.5|31224.6|31233.7|31199.9|762
1634053500000|2021-10-12 15:45:00|31236.2|31216.2|31243.6|31223.6|31262.7|31233.7|31236.2|31205.4|553
1634053800000|2021-10-12 15:50:00|31244.8|31224.8|31246.9|31226.9|31252.5|31232.5|31241.8|31221.8|598
1634054100000|2021-10-12 15:55:00|31247.4|31227.4|31233|31213|31262.6|31229.8|31232.8|31198|652
1634054400000|2021-10-12 16:00:00|31248.1|31198.1|31249|31199|31250.9|31214.2|31231.1|31195|619
1634054700000|2021-10-12 16:05:00|31248.8|31198.8|31236.3|31216.3|31253|31219.8|31232.7|31198|570
1634055000000|2021-10-12 16:10:00|31236.2|31216.2|31252.7|31202.7|31253.4|31218.4|31230.5|31200.8|552
1634055300000|2021-10-12 16:15:00|31252.6|31202.6|31236.2|31216.2|31255.5|31220.8|31235.3|31199.9|503
1634055600000|2021-10-12 16:20:00|31237.1|31217.1|31247.1|31197.1|31257.6|31217.1|31235.8|31196.5|638
1634055900000|2021-10-12 16:25:00|31247.7|31197.7|31224.3|31204.3|31249|31213.6|31224|31196.4|465
1634056200000|2021-10-12 16:30:00|31224.8|31204.8|31230.5|31210.5|31245|31211.5|31222.6|31186.7|523
1634056500000|2021-10-12 16:35:00|31230.1|31210.1|31251.8|31231.8|31271.9|31233.3|31229.4|31209.4|543
1634056800000|2021-10-12 16:40:00|31252.3|31232.3|31256|31236|31271|31242.4|31250.6|31220.6|455
1634057100000|2021-10-12 16:45:00|31256.3|31236.3|31264.2|31244.2|31279.4|31244.9|31254.8|31229.4|393
1634057400000|2021-10-12 16:50:00|31264.1|31244.1|31277.8|31257.8|31277.8|31257.8|31262.6|31242.6|489
1634057700000|2021-10-12 16:55:00|31296.4|31246.4|31275|31255|31297.6|31262.2|31272.9|31239.8|534
1634058000000|2021-10-12 17:00:00|31274.8|31254.8|31272.3|31252.3|31291.4|31258.7|31270.8|31238.2|427
1634058300000|2021-10-12 17:05:00|31272.4|31252.4|31297.7|31247.7|31299|31263.8|31270.7|31247.3|422
1634058600000|2021-10-12 17:10:00|31297.8|31247.8|31277|31257|31297.9|31264.3|31276.5|31245|360
1634058900000|2021-10-12 17:15:00|31277.1|31257.1|31280.2|31260.2|31282.5|31262.5|31277|31257|297
1634059200000|2021-10-12 17:20:00|31280.3|31260.3|31283.4|31263.4|31285.1|31265.1|31279.1|31259.1|308
1634059500000|2021-10-12 17:25:00|31282.2|31262.2|31276.4|31256.4|31294.3|31263.5|31273.8|31244.3|388
1634059800000|2021-10-12 17:30:00|31276.8|31256.8|31292.3|31242.3|31292.7|31259.8|31274.5|31237.2|368
1634060100000|2021-10-12 17:35:00|31292.7|31242.7|31292.4|31242.4|31294|31258.4|31275.8|31240.4|296
1634060400000|2021-10-12 17:40:00|31292.8|31242.8|31277.6|31257.6|31292.8|31258.5|31270.8|31234|379
1634060700000|2021-10-12 17:45:00|31278.4|31258.4|31273.3|31253.3|31289.6|31258.8|31270.6|31232.6|432
1634061000000|2021-10-12 17:50:00|31273.1|31253.1|31285|31235|31286.8|31253.1|31264.5|31229.4|412
1634061300000|2021-10-12 17:55:00|31285.2|31235.2|31278.6|31258.6|31294.7|31260|31273.8|31235|443
1634061600000|2021-10-12 18:00:00|31278.9|31258.9|31278.9|31258.9|31297.6|31262.5|31277.6|31244.2|439
1634061900000|2021-10-12 18:05:00|31278.6|31258.6|31277.8|31257.8|31280.9|31260.9|31276.9|31256.9|333
1634062200000|2021-10-12 18:10:00|31277.7|31257.7|31269.6|31249.6|31287.3|31258|31268.6|31235.3|403
1634062500000|2021-10-12 18:15:00|31269.3|31249.3|31265.9|31245.9|31282.3|31250.1|31261.9|31227.5|402
1634062800000|2021-10-12 18:20:00|31266|31246|31264.7|31244.7|31281.9|31250.3|31263.6|31229.9|334
1634063100000|2021-10-12 18:25:00|31264.6|31244.6|31262.5|31242.5|31276.9|31244.8|31258.2|31224.4|351
1634063400000|2021-10-12 18:30:00|31262.4|31242.4|31269|31249|31279.5|31250.1|31261.9|31227.8|349
1634063700000|2021-10-12 18:35:00|31269.1|31249.1|31273.3|31253.3|31283.6|31257.2|31267.3|31232.3|397
1634064000000|2021-10-12 18:40:00|31273|31253|31268.4|31248.4|31273.1|31253.1|31265.6|31245.6|369
1634064300000|2021-10-12 18:45:00|31268.3|31248.3|31275.5|31255.5|31275.7|31255.7|31266.6|31246.6|395
1634064600000|2021-10-12 18:50:00|31275.4|31255.4|31271.5|31251.5|31276.6|31256.6|31271.1|31251.1|342
1634064900000|2021-10-12 18:55:00|31271.8|31251.8|31271|31251|31275.1|31255.1|31268|31248|462
1634065200000|2021-10-12 19:00:00|31270.9|31250.9|31269|31249|31285|31252|31265.6|31232.6|407
1634065500000|2021-10-12 19:05:00|31269.1|31249.1|31269.1|31249.1|31284|31251.5|31266.8|31233.7|335
1634065800000|2021-10-12 19:10:00|31269.3|31249.3|31268.1|31248.1|31283.7|31249.7|31264.6|31232.2|316
1634066100000|2021-10-12 19:15:00|31268|31248|31267.2|31247.2|31270.4|31250.4|31266|31246|325
1634066400000|2021-10-12 19:20:00|31266.9|31246.9|31264.4|31244.4|31281.1|31248.2|31261.8|31230.8|313
1634066700000|2021-10-12 19:25:00|31264.3|31244.3|31260.2|31240.2|31280|31245.3|31260|31225.8|239
1634067000000|2021-10-12 19:30:00|31260.8|31240.8|31270.9|31220.9|31277.9|31243|31258.9|31220.6|350
1634067300000|2021-10-12 19:35:00|31271.2|31221.2|31271.4|31221.4|31272.1|31236.6|31255.1|31218.9|276
1634067600000|2021-10-12 19:40:00|31271.3|31221.3|31271.1|31221.1|31272.4|31222.4|31268.9|31218.9|347
1634067900000|2021-10-12 19:45:00|31271.5|31221.5|31273.8|31223.8|31273.9|31223.9|31269.4|31219.4|337
1634068200000|2021-10-12 19:50:00|31273.7|31223.7|31254.4|31234.4|31274.8|31238.2|31253|31218.7|329
1634068500000|2021-10-12 19:55:00|31254.3|31234.3|31271.4|31221.4|31272.2|31236.9|31249.7|31214.9|407
1634068800000|2021-10-12 20:00:00|31271.3|31221.3|31273.4|31223.4|31278.6|31239.5|31259.5|31219.6|419
1634069100000|2021-10-12 20:05:00|31275.6|31225.6|31276.4|31226.4|31279.5|31242.9|31259.4|31219.3|303
1634069400000|2021-10-12 20:10:00|31276.1|31226.1|31272.9|31222.9|31278.8|31244.4|31262|31219.8|278
1634069700000|2021-10-12 20:15:00|31272.8|31222.8|31272.6|31222.6|31277.6|31227.6|31269.9|31219.9|334
1634070000000|2021-10-12 20:20:00|31272.5|31222.5|31276|31226|31279.9|31243.2|31259.1|31218.3|266
1634070300000|2021-10-12 20:25:00|31275.8|31225.8|31274.8|31224.8|31277.7|31243.1|31258.2|31221.2|287
1634070600000|2021-10-12 20:30:00|31277.4|31227.4|31276.1|31226.1|31279.4|31242.4|31260.3|31220.7|320
1634070900000|2021-10-12 20:35:00|31276.2|31226.2|31276.6|31226.6|31279.9|31243.5|31262.2|31221.1|233
1634071200000|2021-10-12 20:40:00|31278.2|31228.2|31279.3|31229.3|31281.5|31231.5|31273.1|31223.1|257
1634071500000|2021-10-12 20:45:00|31278.5|31228.5|31279.8|31229.8|31287.2|31237.2|31270.9|31220.9|303
1634071800000|2021-10-12 20:50:00|31279.7|31229.7|31277.8|31227.8|31289.5|31237.9|31265|31208.3|393
1634072100000|2021-10-12 20:55:00|31275|31225|31284.6|31225.3|31297.4|31238.7|31274.4|31208|289
1634072400000|2021-10-12 21:00:00|31287.4|31226.4|31281.3|31222.9|31299.2|31226.4|31280.8|31215.2|46
1634072700000|2021-10-12 21:05:00|31303.8|31211.8|31310.7|31212.8|31325.8|31230.7|31284.2|31181.5|102
1634073000000|2021-10-12 21:10:00|31310.9|31211.2|31307.9|31200.9|31318.5|31225.9|31294.2|31193.1|164
1634073300000|2021-10-12 21:15:00|31302.9|31195.9|31289.5|31225|31323|31226|31285.5|31190.8|169
1634073600000|2021-10-12 21:20:00|31296.2|31225.8|31298|31212.4|31313.6|31230|31279.5|31190.4|134
1634073900000|2021-10-12 21:25:00|31302|31195.5|31285|31226.7|31302.8|31226.8|31280.3|31185.8|155
1634074200000|2021-10-12 21:30:00|31286.2|31226.1|31299.2|31192.2|31304.4|31228.6|31279.6|31187.3|195
1634074500000|2021-10-12 21:35:00|31289.9|31182.9|31296.3|31201.3|31311.6|31231.7|31278.5|31182.9|163
1634074800000|2021-10-12 21:40:00|31295.9|31210.9|31286.2|31225.6|31301.2|31228.3|31277.5|31187.2|150
1634075100000|2021-10-12 21:45:00|31290.7|31225.5|31290.8|31213.2|31300.8|31227.7|31277.8|31182.6|153
1634075400000|2021-10-12 21:50:00|31292.9|31206.4|31284.4|31223.9|31299.3|31229.3|31279.5|31182.4|166
1634075700000|2021-10-12 21:55:00|31286.8|31228.3|31297.6|31202|31302.4|31230.1|31278.3|31186|185
1634076000000|2021-10-12 22:00:00|31292.9|31205.5|31296.9|31244|31311.1|31248.8|31282.5|31205.5|696
1634076300000|2021-10-12 22:05:00|31300.1|31238.3|31290.3|31235.3|31307.8|31246.8|31286|31207|457
1634076600000|2021-10-12 22:10:00|31290.6|31235.4|31292.4|31242.4|31305.6|31248.6|31286.6|31224.7|336
1634076900000|2021-10-12 22:15:00|31293.4|31238.3|31294.8|31244.8|31311|31250|31290.5|31223.3|350
1634077200000|2021-10-12 22:20:00|31294.5|31244.5|31294.6|31235.7|31309|31250.2|31286.5|31226.6|374
1634077500000|2021-10-12 22:25:00|31295|31238.3|31287.4|31237.4|31301|31244.9|31281.2|31221.6|513
1634077800000|2021-10-12 22:30:00|31284.4|31229.8|31288.4|31223.9|31295.6|31240.1|31280.2|31213.2|490
1634078100000|2021-10-12 22:35:00|31288.3|31227|31290.1|31240.1|31294.4|31242|31282.3|31222.9|320
1634078400000|2021-10-12 22:40:00|31290.3|31240.3|31289.5|31239.5|31294.9|31242.5|31284.6|31227.5|169
1634078700000|2021-10-12 22:45:00|31289.6|31239.6|31288.7|31238.7|31297|31243.2|31284|31227.1|231
1634079000000|2021-10-12 22:50:00|31286.2|31236.2|31290.3|31240.3|31294.3|31244.3|31283.3|31223.3|234
1634079300000|2021-10-12 22:55:00|31284.9|31234.9|31290.8|31240.8|31294.3|31243.1|31282.8|31227.2|428
1634079600000|2021-10-12 23:00:00|31290.6|31236.1|31288.1|31238.1|31293.8|31243.8|31282.6|31229.7|436
1634079900000|2021-10-12 23:05:00|31284.3|31234.3|31285|31235|31292.6|31242.6|31281.8|31227.7|422
1634080200000|2021-10-12 23:10:00|31285.5|31235.5|31284.5|31231.9|31296.7|31246.7|31283.2|31228.8|381
1634080500000|2021-10-12 23:15:00|31284.1|31233.8|31285|31235|31294.3|31244.3|31283.5|31229.6|409
1634080800000|2021-10-12 23:20:00|31284.3|31232.9|31287.6|31237.6|31296.3|31246.3|31281.6|31224|360
1634081100000|2021-10-12 23:25:00|31285.4|31235.4|31284.1|31234.1|31291.9|31241.9|31281|31226.4|501
1634081400000|2021-10-12 23:30:00|31282.9|31232.9|31284.2|31234.2|31294.3|31244.3|31281.5|31228|398
1634081700000|2021-10-12 23:35:00|31283.5|31233.2|31290.9|31237.9|31294.3|31241.6|31283|31225.4|359
1634082000000|2021-10-12 23:40:00|31291.7|31238.3|31286.5|31236.5|31292.4|31242.4|31284.4|31226|341
1634082300000|2021-10-12 23:45:00|31286|31236|31287.1|31235.6|31293.4|31243.4|31284.7|31230.3|400
1634082600000|2021-10-12 23:50:00|31289.3|31235.3|31286.8|31236.8|31294.1|31244.1|31283.9|31230.3|525
1634082900000|2021-10-12 23:55:00|31285.6|31235.6|31296.7|31246.7|31300.3|31249.2|31285.3|31228.5|703
1634083200000|2021-10-13 00:00:00|31300|31244|31302.2|31252.2|31306.1|31256.1|31288.3|31238.3|658
1634083500000|2021-10-13 00:05:00|31302.3|31252.3|31299.5|31249.5|31306.6|31256.6|31298.7|31248.7|510
1634083800000|2021-10-13 00:10:00|31299.1|31249.1|31294|31244|31303|31253|31286.9|31227.9|468
1634084100000|2021-10-13 00:15:00|31294.6|31244.6|31288.7|31238.7|31296.8|31246.8|31287.7|31237.7|353
1634084400000|2021-10-13 00:20:00|31289|31239|31285.7|31235.7|31292.8|31242.8|31282.3|31232.3|336
1634084700000|2021-10-13 00:25:00|31285.6|31235.6|31284.8|31234.8|31289.7|31239.7|31278.3|31228.3|333
1634085000000|2021-10-13 00:30:00|31284|31234|31274.4|31224.4|31284.8|31234.8|31269.8|31219.8|475
1634085300000|2021-10-13 00:35:00|31274.2|31224.2|31269.8|31219.8|31278|31228|31266.2|31216.2|468
1634085600000|2021-10-13 00:40:00|31269.6|31219.6|31264.9|31214.9|31274.2|31224.2|31260.2|31210.2|464
1634085900000|2021-10-13 00:45:00|31264.7|31214.7|31257.8|31207.8|31270.2|31218.7|31253.9|31203.9|455
1634086200000|2021-10-13 00:50:00|31258.5|31208.5|31250.2|31197.3|31264.3|31214.3|31249.2|31196.5|535
1634086500000|2021-10-13 00:55:00|31251.1|31197.9|31254.1|31204.1|31257.8|31207.8|31249.5|31197.9|496
1634086800000|2021-10-13 01:00:00|31250.2|31200.2|31250.5|31200.5|31257|31207|31249.2|31199.2|493
1634087100000|2021-10-13 01:05:00|31251.9|31201.9|31246|31196|31256|31206|31243.9|31193.9|481
1634087400000|2021-10-13 01:10:00|31245.7|31195.7|31245.2|31195.2|31247.4|31197.4|31240.6|31190.6|464
1634087700000|2021-10-13 01:15:00|31245.5|31195.5|31241.3|31191.3|31245.5|31195.5|31237.1|31187.1|462
1634088000000|2021-10-13 01:20:00|31241.5|31191.5|31248.7|31194.5|31251|31199.4|31236.4|31186.4|457
1634088300000|2021-10-13 01:25:00|31248.8|31194.3|31250.1|31200.1|31253.4|31203.4|31242.7|31192.7|438
1634088600000|2021-10-13 01:30:00|31249.5|31199.5|31239|31189|31250.3|31200.3|31237.2|31187.2|437
1634088900000|2021-10-13 01:35:00|31239.3|31189.3|31238.6|31188.6|31247|31197|31236.7|31186.7|341
1634089200000|2021-10-13 01:40:00|31240.9|31190.9|31239.4|31188.2|31247.5|31197.5|31232.7|31182.7|391
1634089500000|2021-10-13 01:45:00|31240|31188|31234.4|31184.4|31242.3|31192.2|31230.6|31180.6|454
1634089800000|2021-10-13 01:50:00|31234.5|31184.5|31229.8|31179.8|31238.2|31188.2|31224.5|31174.5|362
1634090100000|2021-10-13 01:55:00|31230.3|31180.3|31228.4|31178.4|31233.4|31183.1|31222.4|31172.4|390
1634090400000|2021-10-13 02:00:00|31229.8|31179.8|31224.5|31174.5|31232.5|31182.5|31221.8|31171.8|519
1634090700000|2021-10-13 02:05:00|31225|31175|31220.1|31170.1|31230.8|31180.6|31212.9|31162.9|488
1634091000000|2021-10-13 02:10:00|31219.7|31169.7|31220.3|31170.3|31223.9|31173|31214.9|31164.9|410
1634091300000|2021-10-13 02:15:00|31220.9|31170.9|31212.1|31162.1|31223.5|31173.5|31209.7|31159.7|483
1634091600000|2021-10-13 02:20:00|31212.9|31162.9|31213.2|31163.2|31216.9|31166.2|31207|31157|480
1634091900000|2021-10-13 02:25:00|31213.1|31163.1|31213.8|31163.8|31215.6|31165.6|31207|31157|541
1634092200000|2021-10-13 02:30:00|31214.1|31164.1|31217.3|31167|31220.6|31168|31209.5|31159.5|600
1634092500000|2021-10-13 02:35:00|31217.9|31165.9|31216.6|31166.6|31220.2|31170.2|31210.9|31160.9|509
1634092800000|2021-10-13 02:40:00|31216.5|31166.5|31213.4|31163.4|31219.6|31169.6|31209.4|31159.4|359
1634093100000|2021-10-13 02:45:00|31213.6|31163.6|31210.6|31160.6|31218.8|31166.6|31205.8|31155.8|483
1634093400000|2021-10-13 02:50:00|31210.1|31160.1|31215.8|31165.8|31219.5|31169.5|31210|31160|469
1634093700000|2021-10-13 02:55:00|31215.9|31165.9|31216.2|31166.2|31221.2|31171.2|31214.2|31164.2|546
1634094000000|2021-10-13 03:00:00|31216.4|31166.4|31219.7|31169.7|31220.7|31170.4|31212.3|31162.3|506
1634094300000|2021-10-13 03:05:00|31219.5|31169.5|31217|31167|31224|31174|31213.8|31163.8|466
1634094600000|2021-10-13 03:10:00|31216.8|31166.8|31211.5|31161.5|31219.9|31169.9|31209.7|31159.7|416
1634094900000|2021-10-13 03:15:00|31212|31162|31212.6|31162.6|31217.9|31167.9|31210.8|31160.8|341
1634095200000|2021-10-13 03:20:00|31213.5|31163.5|31213|31163|31217.6|31167.6|31208.6|31158.6|368
1634095500000|2021-10-13 03:25:00|31212.5|31162.5|31217|31167|31220.3|31170.3|31209.3|31159.3|379
1634095800000|2021-10-13 03:30:00|31217.1|31167.1|31215.1|31165.1|31218.5|31168.5|31208.3|31158.3|378
1634096100000|2021-10-13 03:35:00|31214.9|31164.9|31215.1|31165.1|31216.9|31166.9|31208.5|31158.5|330
1634096400000|2021-10-13 03:40:00|31215.3|31165.3|31216.6|31166.6|31217.5|31167.5|31208.4|31158.4|295
1634096700000|2021-10-13 03:45:00|31209.2|31159.2|31214.5|31164.5|31219.6|31169.6|31209.2|31159.2|412
1634097000000|2021-10-13 03:50:00|31214.6|31164.6|31220.5|31170.5|31221.1|31171.1|31210.6|31160.6|378
1634097300000|2021-10-13 03:55:00|31220|31170|31221|31170.2|31229.7|31174.5|31216.9|31166.9|477
1634097600000|2021-10-13 04:00:00|31223.7|31173.7|31224.2|31169.2|31226.8|31173.7|31215|31165|363
1634097900000|2021-10-13 04:05:00|31216.2|31169.5|31220.6|31170.5|31224.8|31171.9|31214.4|31164.4|280
1634098200000|2021-10-13 04:10:00|31220.9|31170.9|31212.8|31162.8|31225|31171.3|31212.2|31162.2|298
1634098500000|2021-10-13 04:15:00|31221.7|31167.8|31216.2|31166.2|31226|31172.6|31212.3|31162.3|248
1634098800000|2021-10-13 04:20:00|31214.8|31164.8|31222.5|31171.8|31224.8|31172.4|31214.4|31164.4|341
1634099100000|2021-10-13 04:25:00|31221.3|31172.2|31220.3|31170.3|31226.3|31173.4|31215|31165|337
1634099400000|2021-10-13 04:30:00|31220.4|31170.4|31214.7|31164.7|31225|31174.2|31214.5|31164.5|371
1634099700000|2021-10-13 04:35:00|31214.8|31164.8|31219.4|31169.4|31223|31172.8|31214.6|31164.6|335
1634100000000|2021-10-13 04:40:00|31216.2|31166.2|31222.8|31172.8|31225.5|31175.1|31215.4|31165.4|362
1634100300000|2021-10-13 04:45:00|31222.6|31172.6|31217.3|31167.3|31225.9|31174.8|31212.5|31162.5|398
1634100600000|2021-10-13 04:50:00|31217|31167|31218.5|31167.3|31220.8|31170.8|31211.2|31161.2|341
1634100900000|2021-10-13 04:55:00|31217.8|31167.2|31217.6|31167.6|31221|31170.7|31210.6|31160.6|380
1634101200000|2021-10-13 05:00:00|31218.2|31168.2|31216.3|31166.3|31221.1|31171.1|31214.1|31164.1|412
1634101500000|2021-10-13 05:05:00|31217.6|31167.6|31216.9|31166.9|31220|31170|31210|31160|373
1634101800000|2021-10-13 05:10:00|31215.5|31165.5|31216.1|31166.1|31222.3|31172.3|31210.9|31160.9|445
1634102100000|2021-10-13 05:15:00|31215.5|31165.5|31215.3|31165.3|31218.6|31168.6|31213.4|31163.4|345
1634102400000|2021-10-13 05:20:00|31216|31166|31220.2|31170.2|31220.6|31170.6|31213.9|31163.9|361
1634102700000|2021-10-13 05:25:00|31220.1|31170.1|31220.5|31170.5|31225.4|31175.4|31215.8|31165.8|372
1634103000000|2021-10-13 05:30:00|31219|31169|31219.7|31169.7|31222.8|31172.8|31217.6|31167.6|435
1634103300000|2021-10-13 05:35:00|31219.6|31169.6|31221.4|31171.4|31222|31172|31216.1|31166.1|384
1634103600000|2021-10-13 05:40:00|31221.6|31171.6|31220.6|31170.6|31222.6|31172.6|31218.2|31168.2|393
1634103900000|2021-10-13 05:45:00|31220.9|31170.9|31216.9|31166.9|31221.4|31171.4|31214.9|31164.9|409
1634104200000|2021-10-13 05:50:00|31216.4|31166.4|31217|31167|31222.8|31172.8|31212.1|31162.1|426
1634104500000|2021-10-13 05:55:00|31217.5|31167.5|31219.7|31169.7|31222.5|31172.5|31215.8|31165.8|438
1634104800000|2021-10-13 06:00:00|31219.8|31169.8|31221.9|31171.9|31227.3|31177.3|31216.5|31166.5|574
1634105100000|2021-10-13 06:05:00|31221.7|31171.7|31218|31168|31225.5|31190.9|31206.5|31167.5|419
1634105400000|2021-10-13 06:10:00|31218.4|31168.4|31220|31170|31223.8|31189.7|31201.7|31165.8|476
1634105700000|2021-10-13 06:15:00|31220.1|31170.1|31221.1|31171.1|31224|31174|31217.3|31167.3|476
1634106000000|2021-10-13 06:20:00|31221.2|31171.2|31218.7|31168.7|31223.2|31173.2|31214.1|31164.1|407
1634106300000|2021-10-13 06:25:00|31219.4|31169.4|31221.9|31171.9|31222.2|31172.2|31214.7|31164.7|448
1634106600000|2021-10-13 06:30:00|31222|31172|31220.4|31170.4|31232.7|31197.7|31204.3|31168.9|476
1634106900000|2021-10-13 06:35:00|31219.8|31169.8|31216.7|31196.7|31232.1|31197.6|31203.4|31168.3|525
1634107200000|2021-10-13 06:40:00|31216.6|31196.6|31226.4|31176.4|31234|31199.6|31211.2|31175.9|449
1634107500000|2021-10-13 06:45:00|31226.6|31176.6|31235|31185|31244.5|31209.7|31215.9|31176.2|629
1634107800000|2021-10-13 06:50:00|31234.9|31184.9|31244.3|31194.3|31247.5|31211.3|31214.2|31180|576
1634108100000|2021-10-13 06:55:00|31243.7|31193.7|31242.6|31192.6|31245.1|31211.4|31226|31190.1|509
1634108400000|2021-10-13 07:00:00|31229.2|31209.2|31239.1|31219.1|31258.2|31223.6|31227.7|31192.2|766
1634108700000|2021-10-13 07:05:00|31238.9|31218.9|31269.7|31219.7|31280|31244.6|31238.5|31211.2|693
1634109000000|2021-10-13 07:10:00|31270.2|31220.2|31260.8|31210.8|31273|31239.1|31251.9|31208.4|578
1634109300000|2021-10-13 07:15:00|31260.6|31210.6|31232.3|31212.3|31261.8|31224.9|31232.2|31197.9|543
1634109600000|2021-10-13 07:20:00|31232.2|31212.2|31235.7|31215.7|31255.1|31220.7|31231|31197.6|621
1634109900000|2021-10-13 07:25:00|31249.3|31199.3|31229.3|31209.3|31250.5|31215.6|31228.8|31195.3|580
1634110200000|2021-10-13 07:30:00|31228.7|31208.7|31218.8|31168.8|31245.9|31214.2|31212.9|31162.9|665
1634110500000|2021-10-13 07:35:00|31220.7|31170.7|31203.1|31153.1|31227.8|31189.2|31197.3|31149.3|752
1634110800000|2021-10-13 07:40:00|31203.5|31153.5|31223.2|31173.2|31223.4|31188|31189.9|31150.1|729
1634111100000|2021-10-13 07:45:00|31222.8|31172.8|31213.7|31193.7|31231.1|31197.8|31207.9|31170.9|645
1634111400000|2021-10-13 07:50:00|31214.1|31194.1|31214.9|31194.9|31236.1|31200.2|31209.4|31176.2|592
1634111700000|2021-10-13 07:55:00|31214.7|31194.7|31210.7|31190.7|31227.6|31196.7|31205.5|31175.5|546
1634112000000|2021-10-13 08:00:00|31210.8|31190.8|31197.4|31177.4|31224.4|31197.3|31195.8|31167.2|575
1634112300000|2021-10-13 08:05:00|31197.5|31177.5|31174.9|31154.9|31202.7|31182.7|31172.2|31152.2|683
1634112600000|2021-10-13 08:10:00|31175.1|31155.1|31188.6|31168.6|31204.2|31171.3|31172.1|31148.6|548
1634112900000|2021-10-13 08:15:00|31189|31169|31180.1|31160.1|31190.7|31170.7|31179|31159|536
1634113200000|2021-10-13 08:20:00|31179.9|31159.9|31181.2|31161.2|31190.4|31170.4|31179.9|31159.9|515
1634113500000|2021-10-13 08:25:00|31181.1|31161.1|31160.2|31140.2|31181.2|31161.2|31156|31125.3|652
1634113800000|2021-10-13 08:30:00|31159.9|31139.9|31135.2|31115.2|31174.5|31143.4|31132|31112|609
1634114100000|2021-10-13 08:35:00|31135.3|31115.3|31130.1|31110.1|31145.4|31117.9|31127.8|31094.6|569
1634114400000|2021-10-13 08:40:00|31129.4|31109.4|31152.4|31132.4|31170.3|31150.3|31128.1|31093.4|656
1634114700000|2021-10-13 08:45:00|31152|31132|31177.8|31157.8|31184.7|31159|31151.5|31131.5|791
1634115000000|2021-10-13 08:50:00|31178|31158|31176.6|31156.6|31179.5|31159.5|31170.5|31150.5|551
1634115300000|2021-10-13 08:55:00|31176.7|31156.7|31190.3|31170.3|31209.3|31173.3|31170.8|31150.8|679
1634115600000|2021-10-13 09:00:00|31190.6|31170.6|31195.8|31175.8|31207.2|31177.3|31182.5|31148|676
1634115900000|2021-10-13 09:05:00|31196|31176|31196.9|31176.9|31204.2|31184.2|31190.3|31170.3|643
1634116200000|2021-10-13 09:10:00|31197.1|31177.1|31200|31180|31202.8|31182.8|31194|31174|573
1634116500000|2021-10-13 09:15:00|31199.5|31179.5|31202.7|31182.7|31211.9|31191.9|31199.5|31179.5|662
1634116800000|2021-10-13 09:20:00|31202.6|31182.6|31199.4|31179.4|31205.6|31185.6|31198.7|31178.7|530
1634117100000|2021-10-13 09:25:00|31199.2|31179.2|31192.3|31172.3|31200.1|31180.1|31189|31169|506
1634117400000|2021-10-13 09:30:00|31192.2|31172.2|31185.9|31165.9|31192.4|31172.4|31184.2|31164.2|524
1634117700000|2021-10-13 09:35:00|31185.7|31165.7|31197.1|31177.1|31198|31178|31181.8|31161.8|580
1634118000000|2021-10-13 09:40:00|31197|31177|31238.5|31218.5|31242.2|31221.4|31194|31174|713
1634118300000|2021-10-13 09:45:00|31238.7|31218.7|31199.4|31179.4|31239.1|31219.1|31195.2|31175.2|760
1634118600000|2021-10-13 09:50:00|31198.9|31178.9|31183.2|31163.2|31199.8|31179.8|31182.9|31162.9|543
1634118900000|2021-10-13 09:55:00|31182.6|31162.6|31191|31171|31191.3|31171.3|31177.5|31157.5|588
1634119200000|2021-10-13 10:00:00|31190.9|31170.9|31180|31160|31198.6|31170.9|31171.1|31147.4|620
1634119500000|2021-10-13 10:05:00|31180.2|31160.2|31153.6|31133.6|31183.2|31163.2|31142|31110.1|662
1634119800000|2021-10-13 10:10:00|31154.2|31134.2|31152.2|31132.2|31160.3|31140.3|31149.5|31129.5|682
1634120100000|2021-10-13 10:15:00|31151.9|31131.9|31154.1|31134.1|31157.1|31137.1|31146.8|31126.8|596
1634120400000|2021-10-13 10:20:00|31154.2|31134.2|31161.7|31141.7|31163.7|31143.7|31153.4|31133.4|636
1634120700000|2021-10-13 10:25:00|31161.3|31141.3|31164.6|31144.6|31165.4|31145.4|31158.8|31138.8|443
1634121000000|2021-10-13 10:30:00|31164.4|31144.4|31166.1|31146.1|31169.5|31149.5|31162.9|31142.9|512
1634121300000|2021-10-13 10:35:00|31166.6|31146.6|31170|31150|31172.4|31152.4|31164.4|31144.4|478
1634121600000|2021-10-13 10:40:00|31169.6|31149.6|31165|31145|31169.6|31149.6|31163.9|31143.9|417
1634121900000|2021-10-13 10:45:00|31165.1|31145.1|31171.8|31151.8|31173.9|31153.9|31164.6|31144.6|432
1634122200000|2021-10-13 10:50:00|31171.6|31151.6|31166.4|31146.4|31171.6|31151.6|31161.4|31141.4|470
1634122500000|2021-10-13 10:55:00|31167.4|31147.4|31172.2|31152.2|31172.2|31152.2|31158.1|31138.1|538
1634122800000|2021-10-13 11:00:00|31171.8|31151.8|31176.6|31156.6|31177|31157|31169|31149|470
1634123100000|2021-10-13 11:05:00|31176.4|31156.4|31180.6|31160.6|31180.8|31160.8|31172.8|31152.8|416
1634123400000|2021-10-13 11:10:00|31180.5|31160.5|31182.2|31162.2|31186.2|31166.2|31179.5|31159.5|454
1634123700000|2021-10-13 11:15:00|31182.4|31162.4|31186.2|31166.2|31186.9|31166.9|31181.1|31161.1|476
1634124000000|2021-10-13 11:20:00|31185.8|31165.8|31208.9|31188.9|31222|31190.6|31184.6|31164.6|566
1634124300000|2021-10-13 11:25:00|31209.1|31189.1|31180.2|31160.2|31209.8|31189.8|31162.8|31142.8|708
1634124600000|2021-10-13 11:30:00|31180.5|31160.5|31175.6|31155.6|31188.9|31165.8|31147.6|31115.2|667
1634124900000|2021-10-13 11:35:00|31176.8|31156.8|31161.6|31141.6|31190.1|31157.2|31160|31126.1|622
1634125200000|2021-10-13 11:40:00|31161.7|31141.7|31161.8|31141.8|31184.7|31156.5|31159.4|31131.8|588
1634125500000|2021-10-13 11:45:00|31162.5|31142.5|31154.4|31134.4|31177.7|31145.6|31151.6|31127.7|576
1634125800000|2021-10-13 11:50:00|31154.2|31134.2|31157.6|31137.6|31164.8|31144.8|31150.3|31130.3|628
1634126100000|2021-10-13 11:55:00|31156.8|31136.8|31147.1|31127.1|31157.3|31137.3|31144.2|31124.2|629
1634126400000|2021-10-13 12:00:00|31147.4|31127.4|31162.7|31142.7|31186.5|31154.1|31147.4|31127.4|698
1634126700000|2021-10-13 12:05:00|31162.5|31142.5|31155.2|31135.2|31181.8|31151.1|31149.9|31126.2|690
1634127000000|2021-10-13 12:10:00|31155.1|31135.1|31168.2|31148.2|31168.8|31148.8|31155.1|31135.1|524
1634127300000|2021-10-13 12:15:00|31168.5|31148.5|31173.9|31153.9|31174.9|31154.9|31166.6|31146.6|583
1634127600000|2021-10-13 12:20:00|31174.4|31154.4|31184.1|31164.1|31201.6|31169.3|31174.4|31147.7|556
1634127900000|2021-10-13 12:25:00|31183.2|31163.2|31194.1|31130.3|31202.2|31167|31179.8|31126.7|565
1634128200000|2021-10-13 12:30:00|31195.6|31129.9|31229|31209|31250.4|31215.5|31184.5|31128.1|1050
1634128500000|2021-10-13 12:35:00|31229.4|31209.4|31244.6|31224.6|31255|31225.2|31212.3|31174.2|1001
1634128800000|2021-10-13 12:40:00|31243.5|31223.5|31272.8|31222.8|31292.5|31258.6|31243.5|31209.9|1053
1634129100000|2021-10-13 12:45:00|31272.5|31222.5|31258.7|31208.7|31287|31252.5|31246.5|31207.6|982
1634129400000|2021-10-13 12:50:00|31259.2|31209.2|31244.3|31224.3|31271.7|31239.7|31242.8|31209.1|848
1634129700000|2021-10-13 12:55:00|31243.7|31223.7|31252.3|31232.3|31275|31255|31242|31222|863
1634130000000|2021-10-13 13:00:00|31252.4|31232.4|31250.9|31230.9|31274.6|31239.8|31246.7|31219.9|815
1634130300000|2021-10-13 13:05:00|31250.4|31230.4|31241.3|31221.3|31279.2|31245.4|31238.7|31218.7|791
1634130600000|2021-10-13 13:10:00|31242.7|31222.7|31227.4|31207.4|31248.2|31223|31208|31172.3|838
1634130900000|2021-10-13 13:15:00|31227.8|31207.8|31231|31211|31250.9|31216.7|31221.7|31190|751
1634131200000|2021-10-13 13:20:00|31230.8|31210.8|31217.8|31167.8|31235.3|31211.5|31198.3|31166.1|766
1634131500000|2021-10-13 13:25:00|31218|31168|31174.4|31124.4|31218.3|31184.7|31156.4|31122.8|875
1634131800000|2021-10-13 13:30:00|31174.8|31124.8|31152|31132|31175.2|31140.5|31131.3|31094.2|1026
1634132100000|2021-10-13 13:35:00|31152.9|31132.9|31131.8|31111.8|31177.5|31149.2|31131.2|31097|911
1634132400000|2021-10-13 13:40:00|31131|31111|31162.3|31142.3|31184.9|31151.4|31124.8|31103.3|929
1634132700000|2021-10-13 13:45:00|31162.2|31142.2|31161.8|31141.8|31175.4|31144.9|31146.4|31108|842
1634133000000|2021-10-13 13:50:00|31162.1|31142.1|31172.5|31152.5|31172.5|31152.5|31153.5|31133.5|725
1634133300000|2021-10-13 13:55:00|31171.6|31151.6|31152.5|31132.5|31172.8|31152.8|31141.7|31121.7|739
1634133600000|2021-10-13 14:00:00|31154.3|31134.3|31146.7|31126.7|31155.2|31134.8|31138.9|31105.2|785
1634133900000|2021-10-13 14:05:00|31147.4|31127.4|31150.7|31130.7|31158.8|31138.8|31146.3|31126.3|686
1634134200000|2021-10-13 14:10:00|31149.8|31129.8|31181.7|31161.7|31187.5|31167.5|31147.5|31127.5|830
1634134500000|2021-10-13 14:15:00|31181.8|31161.8|31161.7|31141.7|31190.6|31170.6|31158.4|31138.4|789
1634134800000|2021-10-13 14:20:00|31161.8|31141.8|31155.9|31135.9|31162.1|31142.1|31153.4|31133.4|747
1634135100000|2021-10-13 14:25:00|31156|31136|31152.1|31132.1|31157.3|31137.3|31150|31130|670
1634135400000|2021-10-13 14:30:00|31152.4|31132.4|31143.5|31123.5|31161.1|31141.1|31137.5|31117.5|781
1634135700000|2021-10-13 14:35:00|31143.7|31123.7|31141.5|31121.5|31147.5|31127.5|31136.8|31116.8|636
1634136000000|2021-10-13 14:40:00|31140.9|31120.9|31138.4|31118.4|31147.6|31127.6|31137.9|31117.9|575
1634136300000|2021-10-13 14:45:00|31138.5|31118.5|31144.1|31124.1|31166.4|31146.4|31134.8|31114.8|674
1634136600000|2021-10-13 14:50:00|31144.3|31124.3|31187.9|31137.9|31187.9|31154.4|31143.1|31112.3|812
1634136900000|2021-10-13 14:55:00|31188.2|31138.2|31143.3|31123.3|31188.9|31154|31140.8|31120.8|789
1634137200000|2021-10-13 15:00:00|31143.6|31123.6|31135.2|31115.2|31146.6|31126.6|31131|31111|643
1634137500000|2021-10-13 15:05:00|31134.7|31114.7|31139.8|31119.8|31143.6|31123.6|31127.4|31107.4|618
1634137800000|2021-10-13 15:10:00|31139.7|31119.7|31146.3|31126.3|31147.5|31127.5|31139.7|31119.7|620
1634138100000|2021-10-13 15:15:00|31146.8|31126.8|31137.8|31117.8|31146.8|31126.8|31134|31114|543
1634138400000|2021-10-13 15:20:00|31137.5|31117.5|31141.5|31121.5|31143.5|31123.5|31136.8|31116.8|517
1634138700000|2021-10-13 15:25:00|31142.2|31122.2|31141.4|31121.4|31150.6|31130.6|31140.1|31120.1|605
1634139000000|2021-10-13 15:30:00|31141.5|31121.5|31147.6|31127.6|31148.8|31128.8|31138.2|31118.2|528
1634139300000|2021-10-13 15:35:00|31147.9|31127.9|31138.6|31118.6|31152.7|31132.7|31137.9|31117.9|575
1634139600000|2021-10-13 15:40:00|31137.8|31117.8|31134.8|31114.8|31138.7|31118.7|31128.8|31108.8|583
1634139900000|2021-10-13 15:45:00|31134.7|31114.7|31125.5|31105.5|31139.1|31115.4|31117.2|31083.3|638
1634140200000|2021-10-13 15:50:00|31125.2|31105.2|31136.7|31116.7|31137.1|31117.1|31122.7|31102.7|530
1634140500000|2021-10-13 15:55:00|31136.4|31116.4|31150.7|31130.7|31150.7|31130.7|31135.5|31115.5|546
1634140800000|2021-10-13 16:00:00|31150.5|31130.5|31147.3|31127.3|31153.9|31133.9|31144.4|31124.4|640
1634141100000|2021-10-13 16:05:00|31146.9|31126.9|31143.6|31123.6|31164.3|31128.9|31142.6|31109.4|646
1634141400000|2021-10-13 16:10:00|31143.7|31123.7|31136.9|31116.9|31157.4|31125|31133.5|31103.8|604
1634141700000|2021-10-13 16:15:00|31137.3|31117.3|31143.4|31123.4|31145.8|31125.8|31135.4|31115.4|669
1634142000000|2021-10-13 16:20:00|31143.7|31123.7|31141|31121|31147.3|31127.3|31140.4|31120.4|604
1634142300000|2021-10-13 16:25:00|31141.5|31121.5|31135|31115|31141.5|31121.5|31132.2|31112.2|536
1634142600000|2021-10-13 16:30:00|31135.2|31115.2|31129.2|31109.2|31152.8|31118.8|31128.7|31095.6|560
1634142900000|2021-10-13 16:35:00|31129.3|31109.3|31127.5|31107.5|31131.7|31111.7|31126.8|31106.8|462
1634143200000|2021-10-13 16:40:00|31126.9|31106.9|31122.6|31102.6|31142.1|31107.5|31121.6|31090.2|525
1634143500000|2021-10-13 16:45:00|31122.7|31102.7|31125.3|31105.3|31126.6|31106.6|31122.1|31102.1|439
1634143800000|2021-10-13 16:50:00|31125.4|31105.4|31117.1|31097.1|31125.5|31105.5|31116.4|31096.4|405
1634144100000|2021-10-13 16:55:00|31117|31097|31116.3|31096.3|31130.7|31099.2|31113.7|31079.2|406
1634144400000|2021-10-13 17:00:00|31116.5|31096.5|31110.4|31090.4|31130.9|31096.5|31108.9|31076.8|495
1634144700000|2021-10-13 17:05:00|31110.3|31090.3|31104.2|31084.2|31125.2|31090.5|31104.1|31069.2|495
1634145000000|2021-10-13 17:10:00|31104.6|31084.6|31097.4|31077.4|31118.6|31084.8|31096|31060.8|463
1634145300000|2021-10-13 17:15:00|31097.5|31077.5|31097.8|31077.8|31102.7|31082.7|31095.8|31075.8|410
1634145600000|2021-10-13 17:20:00|31097.5|31077.5|31098.3|31078.3|31116|31080.3|31092.5|31064.5|436
1634145900000|2021-10-13 17:25:00|31098.2|31078.2|31086.7|31066.7|31106.9|31078.6|31086.5|31048.5|482
1634146200000|2021-10-13 17:30:00|31086.9|31066.9|31091.3|31071.3|31103.5|31071.8|31085|31052.6|421
1634146500000|2021-10-13 17:35:00|31091.5|31071.5|31091.4|31041.4|31103.9|31073.1|31076.3|31038|493
1634146800000|2021-10-13 17:40:00|31091.5|31041.5|31078.1|31058.1|31098.7|31058.1|31076.8|31041|460
1634147100000|2021-10-13 17:45:00|31077.5|31057.5|31095.6|31045.6|31097|31057.5|31077.4|31039.8|474
1634147400000|2021-10-13 17:50:00|31095.2|31045.2|31100.1|31050.1|31100.5|31063.1|31079.7|31042.7|413
1634147700000|2021-10-13 17:55:00|31099.9|31049.9|31106.4|31056.4|31110.3|31060.3|31097.3|31047.3|503
1634148000000|2021-10-13 18:00:00|31106.2|31056.2|31116.4|31066.4|31117|31067|31093.4|31043.4|961
1634148300000|2021-10-13 18:05:00|31116.5|31066.5|31107.7|31057.7|31116.5|31080.9|31091|31053.7|841
1634148600000|2021-10-13 18:10:00|31107.5|31057.5|31117.7|31067.7|31118.4|31082.5|31095.4|31057.5|751
1634148900000|2021-10-13 18:15:00|31117.4|31067.4|31123.7|31073.7|31124.5|31089|31102.8|31065.8|719
1634149200000|2021-10-13 18:20:00|31123.2|31073.2|31108.1|31088.1|31124|31088.6|31103.1|31066.5|713
1634149500000|2021-10-13 18:25:00|31108.3|31088.3|31105.2|31085.2|31128.5|31095.2|31104.5|31071.9|585
1634149800000|2021-10-13 18:30:00|31105.7|31085.7|31120.7|31070.7|31124.7|31087.5|31103.1|31068.7|648
1634150100000|2021-10-13 18:35:00|31120.6|31070.6|31101.3|31081.3|31121.1|31088.2|31101.3|31067.8|454
1634150400000|2021-10-13 18:40:00|31102.3|31082.3|31101.8|31081.8|31119.2|31085|31100|31066.1|370
1634150700000|2021-10-13 18:45:00|31101.9|31081.9|31101|31081|31120.3|31085.5|31100|31062.9|456
1634151000000|2021-10-13 18:50:00|31100.7|31080.7|31105.8|31055.8|31116.7|31080.9|31091.3|31055.8|524
1634151300000|2021-10-13 18:55:00|31108.1|31058.1|31093.3|31073.3|31109.6|31076.3|31089.1|31053.6|632
1634151600000|2021-10-13 19:00:00|31093.5|31073.5|31112|31062|31112.7|31078|31092.3|31056.4|547
1634151900000|2021-10-13 19:05:00|31111.9|31061.9|31089.7|31069.7|31114.6|31074.7|31088|31057.1|592
1634152200000|2021-10-13 19:10:00|31089.6|31069.6|31088.1|31068.1|31108.1|31072.4|31086|31052.8|533
1634152500000|2021-10-13 19:15:00|31101|31051|31101.3|31051.3|31105.7|31055.7|31098.3|31048.3|495
1634152800000|2021-10-13 19:20:00|31100.8|31050.8|31107.9|31057.9|31108|31071.8|31085.2|31049.4|401
1634153100000|2021-10-13 19:25:00|31107.7|31057.7|31098.3|31048.3|31107.7|31071.5|31082.1|31046|488
1634153400000|2021-10-13 19:30:00|31098.8|31048.8|31089.9|31039.9|31098.8|31059.5|31078.6|31038.1|546
1634153700000|2021-10-13 19:35:00|31090.1|31040.1|31089.9|31039.9|31093.1|31056|31073|31038.1|395
1634154000000|2021-10-13 19:40:00|31090|31040|31085.8|31035.8|31091.3|31050.8|31069.1|31032.8|490
1634154300000|2021-10-13 19:45:00|31086.5|31036.5|31084.7|31034.7|31087.7|31052.4|31068.4|31033.3|347
1634154600000|2021-10-13 19:50:00|31084.6|31034.6|31084.7|31034.7|31091.9|31055|31069.2|31031.8|415
1634154900000|2021-10-13 19:55:00|31085.4|31035.4|31094.6|31044.6|31095.6|31059.6|31071.6|31033.5|549
1634155200000|2021-10-13 20:00:00|31093.4|31043.4|31098.5|31048.5|31100|31050|31090.3|31040.3|406
1634155500000|2021-10-13 20:05:00|31099.2|31049.2|31088|31038|31102|31052|31083.1|31033.1|445
1634155800000|2021-10-13 20:10:00|31086.4|31036.4|31088|31038|31095.7|31045.7|31082.6|31032.6|387
1634156100000|2021-10-13 20:15:00|31086.6|31036.6|31084.7|31034.7|31093.3|31043.3|31082.6|31032.6|346
1634156400000|2021-10-13 20:20:00|31084.3|31034.3|31086.6|31036.6|31092|31042|31083.5|31033.5|302
1634156700000|2021-10-13 20:25:00|31087.3|31037.3|31084.9|31034.9|31091.1|31041.1|31082.5|31032.5|270
1634157000000|2021-10-13 20:30:00|31084.4|31034.4|31084.7|31034.7|31087.9|31037.9|31080.9|31030.9|249
1634157300000|2021-10-13 20:35:00|31084.6|31034.6|31085.6|31035.6|31090|31040|31081.7|31031.7|233
1634157600000|2021-10-13 20:40:00|31087.5|31037.5|31081.4|31031.4|31088.9|31038.9|31072.4|31021.2|275
1634157900000|2021-10-13 20:45:00|31079.7|31029|31072.6|31007.2|31089.2|31035.6|31062.5|30996.8|469
1634158200000|2021-10-13 20:50:00|31077.2|31004.6|31086.2|31027.6|31091.8|31032.7|31073.6|30987.5|378
1634158500000|2021-10-13 20:55:00|31078.3|31027.3|31097.7|31016.9|31102|31031.2|31067.3|31003.8|327
1634158800000|2021-10-13 21:00:00|31098.5|30991.5|31127.5|31020.5|31127.5|31020.5|31098.1|30991.1|46
1634159100000|2021-10-13 21:05:00|31129.4|31022.4|31135.6|31028.6|31155|31048|31103.7|30996.7|152
1634159400000|2021-10-13 21:10:00|31113|31006|31123.3|31016.3|31140.5|31033.5|31109.5|31002.5|133
1634159700000|2021-10-13 21:15:00|31121.1|31014.1|31109.4|31002.4|31138|31031|31109.4|31002.4|120
1634160000000|2021-10-13 21:20:00|31109.7|31002.7|31130|31023|31137.3|31030.3|31109.4|31002.4|134
1634160300000|2021-10-13 21:25:00|31133.9|31026.9|31131.2|31024.2|31136.5|31029.5|31101.7|30994.7|130
1634160600000|2021-10-13 21:30:00|31129.7|31022.7|31106.5|30999.5|31134.8|31027.8|31106.5|30999.5|164
1634160900000|2021-10-13 21:35:00|31119.5|31012.5|31115.6|31008.6|31138.4|31031.4|31111.3|31004.3|153
1634161200000|2021-10-13 21:40:00|31117.9|31010.9|31127|31020|31137.2|31030.2|31106.5|30999.5|136
1634161500000|2021-10-13 21:45:00|31106|30999|31132.2|31025.2|31136.5|31029.5|31106|30999|302
1634161800000|2021-10-13 21:50:00|31132.4|31025.4|31125.5|31018.5|31139.6|31032.6|31117.8|31010.8|649
1634162100000|2021-10-13 21:55:00|31125.9|31018.9|31114.1|31007.1|31132.7|31025.7|31108.9|31001.9|321
1634162400000|2021-10-13 22:00:00|31114.5|31007.5|31115|31008|31123.4|31016.4|31103|30996|389
1634162700000|2021-10-13 22:05:00|31116.1|31009.1|31122.9|31015.9|31127.2|31020.2|31097.4|30990.4|315
1634163000000|2021-10-13 22:10:00|31122|31015|31115.8|31008.8|31128|31021|31106.9|30999.9|413
1634163300000|2021-10-13 22:15:00|31118.2|31011.2|31117|31010|31126|31019|31105.7|30998.7|432
1634163600000|2021-10-13 22:20:00|31116.9|31009.9|31125|31018|31128.7|31021.7|31106.4|30999.4|338
1634163900000|2021-10-13 22:25:00|31124.4|31017.4|31119.9|31012.9|31135.2|31028.2|31103.1|30996.1|200
1634164200000|2021-10-13 22:30:00|31119.1|31012.1|31120|31013|31133.1|31026.1|31100|30993|159
1634164500000|2021-10-13 22:35:00|31114.3|31007.3|31120.6|31013.6|31133.6|31026.6|31104.2|30997.2|187
1634164800000|2021-10-13 22:40:00|31120.4|31013.4|31124.7|31017.7|31125.2|31021|31103.9|30996.9|192
1634165100000|2021-10-13 22:45:00|31124.6|31017.6|31114.8|31007.8|31130.6|31024.2|31106.7|30999.7|185
1634165400000|2021-10-13 22:50:00|31121|31014|31119|31012|31130.8|31023.8|31112.1|31005.1|173
1634165700000|2021-10-13 22:55:00|31118.1|31011.1|31116.5|31009.5|31131.1|31024.1|31113.4|31006.4|211
1634166000000|2021-10-13 23:00:00|31117.9|31010.9|31119.3|31016.6|31133|31026|31103.4|31005.7|459
1634166300000|2021-10-13 23:05:00|31111.9|31011.4|31122.7|31015.7|31123.8|31028.7|31104.3|31005.7|383
1634166600000|2021-10-13 23:10:00|31123.2|31016.2|31112.7|31010.5|31125.4|31023.7|31102.5|31004.2|300
1634166900000|2021-10-13 23:15:00|31115|31009.8|31123|31016|31123.2|31023.7|31100.7|31001.8|377
1634167200000|2021-10-13 23:20:00|31123.2|31016.2|31115.8|31010.2|31125.6|31032.1|31103|31002|407
1634167500000|2021-10-13 23:25:00|31116.1|31010.5|31118.6|31021.6|31125.9|31035.8|31102.8|31002.3|486
1634167800000|2021-10-13 23:30:00|31124.3|31012.8|31121.8|31014.8|31126.9|31030.4|31102|31002.2|327
1634168100000|2021-10-13 23:35:00|31124.3|31019.8|31114.1|31015.1|31126.4|31040.9|31101.2|31008.4|147
1634168400000|2021-10-13 23:40:00|31121.1|31014.1|31109|31013.6|31125.6|31032|31104.9|31007.2|458
1634168700000|2021-10-13 23:45:00|31109.3|31013.9|31105.6|31020.9|31119.9|31029.9|31093.6|31000.7|450
1634169000000|2021-10-13 23:50:00|31104.8|31022.2|31102|31010.4|31116.8|31033.5|31093.3|30997.1|385
1634169300000|2021-10-13 23:55:00|31106.7|31002.2|31102.9|31011.5|31121.1|31026.3|31091.9|30997.1|300
1634169600000|2021-10-14 00:00:00|31112.6|31009.6|31080.1|31020|31114|31033.4|31079.6|31006.3|502
1634169900000|2021-10-14 00:05:00|31080|31019|31086.2|31019.3|31092.3|31033.1|31076.9|31006.1|270
1634170200000|2021-10-14 00:10:00|31083.5|31018.2|31090|31018.7|31092.3|31030.7|31072.8|31007.7|299
1634170500000|2021-10-14 00:15:00|31088.7|31018.1|31078.6|31021.1|31090.5|31025.4|31072|31006.7|392
1634170800000|2021-10-14 00:20:00|31079.7|31019.8|31085.3|31024.1|31090.2|31033|31070.6|31008.2|338
1634171100000|2021-10-14 00:25:00|31087.1|31024.2|31086|31022.1|31092.1|31034.3|31076.9|31015.1|341
1634171400000|2021-10-14 00:30:00|31086.3|31022.3|31082.9|31021.6|31090.2|31036.2|31075.7|31014.5|383
1634171700000|2021-10-14 00:35:00|31083.9|31024.3|31064.4|31014.2|31088.4|31036.2|31056.6|30992.1|396
1634172000000|2021-10-14 00:40:00|31064.6|31013.9|31063.8|31013.8|31070|31016.7|31059.8|31002.4|323
1634172300000|2021-10-14 00:45:00|31063.9|31013.7|31061.3|31011.3|31067.6|31014.8|31058.5|31002.2|233
1634172600000|2021-10-14 00:50:00|31061.2|31010.7|31060.6|31003.8|31068|31013.2|31056|30999.7|420
1634172900000|2021-10-14 00:55:00|31060.4|31003.6|31061.6|31011.6|31065.6|31015.4|31054.7|31001.1|374
1634173200000|2021-10-14 01:00:00|31061.7|31011.7|31059.8|31009.8|31062.2|31011.7|31050.1|31000.1|330
1634173500000|2021-10-14 01:05:00|31059.9|31009.9|31057.3|31007.3|31061.3|31011.3|31051.9|31001.9|344
1634173800000|2021-10-14 01:10:00|31057.1|31007.1|31063.7|31013.7|31066.3|31015.4|31052.6|31002.6|362
1634174100000|2021-10-14 01:15:00|31063.6|31013.6|31060|31010|31069.7|31017.3|31057.6|31007.6|338
1634174400000|2021-10-14 01:20:00|31060.2|31010.2|31069.5|31019.5|31069.7|31019.7|31057.7|31007.7|309
1634174700000|2021-10-14 01:25:00|31066|31016|31067.9|31017.9|31072|31021.9|31062.4|31012.4|392
1634175000000|2021-10-14 01:30:00|31068|31018|31071.1|31021.1|31074.2|31024.2|31061.4|31011.4|418
1634175300000|2021-10-14 01:35:00|31070.9|31020.9|31075.6|31025.6|31075.8|31025.8|31065.1|31015.1|405
1634175600000|2021-10-14 01:40:00|31067.4|31017.4|31072.3|31022.3|31077.4|31027.4|31067.4|31017.4|415
1634175900000|2021-10-14 01:45:00|31072.1|31022.1|31075.7|31025.7|31081.2|31031.2|31070.3|31019.3|339
1634176200000|2021-10-14 01:50:00|31076.3|31026.3|31079.6|31029.6|31085.9|31033.8|31072.3|31021.7|398
1634176500000|2021-10-14 01:55:00|31079.3|31029.3|31083.6|31033.6|31089.1|31038.5|31072.7|31022|382
1634176800000|2021-10-14 02:00:00|31083.8|31032.2|31088.6|31038.6|31088.9|31038.9|31078|31027.8|306
1634177100000|2021-10-14 02:05:00|31088.5|31038.5|31083.6|31032.6|31090.9|31039.6|31079.8|31029.8|276
1634177400000|2021-10-14 02:10:00|31084.5|31033.4|31073.9|31023.9|31087.7|31036.7|31073.3|31023.3|289
1634177700000|2021-10-14 02:15:00|31074.5|31024.5|31081.4|31031.4|31085.1|31034.2|31072.2|31019.8|294
1634178000000|2021-10-14 02:20:00|31081.6|31031.6|31075.6|31025.6|31083.4|31033.1|31070.1|31018.8|321
1634178300000|2021-10-14 02:25:00|31076.5|31026.5|31080.3|31026.2|31082.8|31032.5|31072.1|31022.1|324
1634178600000|2021-10-14 02:30:00|31080.1|31026.3|31080.8|31025.7|31082|31029.7|31068.9|31018.4|363
1634178900000|2021-10-14 02:35:00|31080.4|31025.4|31076.5|31022.6|31081.7|31030.2|31070|31019.4|355
1634179200000|2021-10-14 02:40:00|31076.4|31023.4|31079.6|31025.5|31082.1|31030|31070.7|31019.4|306
1634179500000|2021-10-14 02:45:00|31071.5|31020.1|31078.3|31024.9|31083.4|31032.2|31070.7|31019.4|413
1634179800000|2021-10-14 02:50:00|31078.4|31025.6|31079.8|31023.6|31083.9|31033.9|31070|31018.2|392
1634180100000|2021-10-14 02:55:00|31079.5|31023.8|31074.4|31020.2|31079.8|31024.5|31067.8|31014.6|440
1634180400000|2021-10-14 03:00:00|31074.6|31020.5|31071.9|31019.1|31076.4|31024.5|31066|31013.4|369
1634180700000|2021-10-14 03:05:00|31071.8|31019|31073.5|31018.1|31078.4|31025.5|31065|31014.5|368
1634181000000|2021-10-14 03:10:00|31071.5|31021.5|31071.7|31019.6|31077.4|31025|31065.3|31014.4|366
1634181300000|2021-10-14 03:15:00|31072.4|31020.2|31072.1|31018.4|31080.5|31026.7|31067.6|31012.6|439
1634181600000|2021-10-14 03:20:00|31071.7|31018|31074.3|31020.6|31076.4|31024|31066|31013.8|352
1634181900000|2021-10-14 03:25:00|31073.8|31020.7|31073.9|31021.7|31078.3|31025.9|31065.8|31014|357
1634182200000|2021-10-14 03:30:00|31073.7|31021.5|31084.1|31028.9|31084.4|31030.8|31067.7|31017.7|375
1634182500000|2021-10-14 03:35:00|31083.4|31028.4|31080.3|31030|31084.1|31031.4|31071.9|31021|296
1634182800000|2021-10-14 03:40:00|31080.1|31030.1|31078.2|31025.6|31083|31030.9|31068.4|31014|370
1634183100000|2021-10-14 03:45:00|31078.5|31025.2|31071.2|31015.8|31083.1|31027.8|31069.8|31012.5|372
1634183400000|2021-10-14 03:50:00|31072.3|31017.4|31070.8|31010.3|31081.7|31027.2|31067.7|31007.9|196
1634183700000|2021-10-14 03:55:00|31069.8|31009.2|31078|31018.6|31081.5|31026.8|31064.8|31004|265
1634184000000|2021-10-14 04:00:00|31077.1|31018.3|31071|31014.3|31078.9|31024.9|31065.7|31011.3|193
1634184300000|2021-10-14 04:05:00|31067.9|31008.7|31074.8|31017.2|31081.6|31027.9|31065.7|31008.7|196
1634184600000|2021-10-14 04:10:00|31073.3|31016.3|31080.2|31019.1|31082.7|31026.7|31067.4|31010.2|171
1634184900000|2021-10-14 04:15:00|31080.3|31018.8|31076.4|31021.1|31082|31025.9|31067|31010.1|207
1634185200000|2021-10-14 04:20:00|31076.1|31021.4|31075.4|31018.3|31082.1|31027.5|31065.9|31013|281
1634185500000|2021-10-14 04:25:00|31079.1|31022|31077.6|31027.6|31091.5|31041.5|31068.5|31015.5|358
1634185800000|2021-10-14 04:30:00|31077.1|31027.1|31077.1|31027.1|31087.9|31036.3|31075.3|31024.6|332
1634186100000|2021-10-14 04:35:00|31077.4|31027.4|31083.4|31029.3|31108.4|31052.2|31069.8|31017.9|448
1634186400000|2021-10-14 04:40:00|31083.6|31030.1|31088.5|31032.6|31091.6|31037.3|31077.1|31021.5|281
1634186700000|2021-10-14 04:45:00|31088.7|31031.8|31087.3|31031.7|31092.8|31037.7|31077.9|31019.2|254
1634187000000|2021-10-14 04:50:00|31089.1|31031.1|31088.7|31033.9|31091.9|31039.3|31078.4|31023.2|371
1634187300000|2021-10-14 04:55:00|31089.3|31033.6|31103.6|31053.6|31109.4|31059.4|31084.1|31028.7|364
1634187600000|2021-10-14 05:00:00|31104.1|31054.1|31103.5|31053.5|31110.7|31060.7|31099.1|31049.1|399
1634187900000|2021-10-14 05:05:00|31103.6|31053.6|31103.3|31053.3|31120.2|31070.2|31091.2|31041.2|517
1634188200000|2021-10-14 05:10:00|31100.8|31050.8|31085.6|31035.6|31109.1|31059.1|31078.8|31024.7|406
1634188500000|2021-10-14 05:15:00|31086.1|31036.1|31094.5|31044.5|31101|31051|31073.1|31020.4|413
1634188800000|2021-10-14 05:20:00|31094.4|31044.4|31097|31047|31099.5|31049.5|31090.9|31040.9|430
1634189100000|2021-10-14 05:25:00|31094.6|31044.6|31090.9|31040.9|31099.4|31049.4|31083|31031.3|291
1634189400000|2021-10-14 05:30:00|31090.4|31040.4|31079.5|31029.5|31090.9|31040.9|31077.8|31027.8|421
1634189700000|2021-10-14 05:35:00|31079.4|31029.4|31081.4|31031.4|31082|31032|31072.2|31022.2|404
1634190000000|2021-10-14 05:40:00|31081.8|31031.8|31072.7|31022.7|31086.3|31036.3|31071.5|31021.5|357
1634190300000|2021-10-14 05:45:00|31069.3|31019.3|31071.2|31021.2|31092.8|31042.8|31069.3|31015.4|450
1634190600000|2021-10-14 05:50:00|31072.8|31022.8|31071.4|31021.4|31074.9|31024.9|31067.3|31017.3|405
1634190900000|2021-10-14 05:55:00|31071.5|31021.5|31083|31033|31089.2|31037.5|31069.7|31019.7|455
1634191200000|2021-10-14 06:00:00|31087.6|31037.6|31069.2|31019.2|31087.6|31037.6|31052.2|31017.1|485
1634191500000|2021-10-14 06:05:00|31052.6|31032.6|31057.6|31007.6|31073|31037.4|31052.6|31006.6|473
1634191800000|2021-10-14 06:10:00|31057.9|31007.9|31052.1|31002.1|31066.3|31022.6|31042.1|31001.4|558
1634192100000|2021-10-14 06:15:00|31052|31002|31047.8|30997.8|31054.8|31015.9|31032.4|30995.3|482
1634192400000|2021-10-14 06:20:00|31048|30998|31049.2|30999.2|31065.2|31015.2|31044.9|30994.9|527
1634192700000|2021-10-14 06:25:00|31049.3|30999.3|31056.6|31006.6|31058.7|31023.5|31022.9|30986|599
1634193000000|2021-10-14 06:30:00|31057.5|31007.5|31044.1|31024.1|31061.8|31027.1|31028.6|30990.8|633
1634193300000|2021-10-14 06:35:00|31043.7|31023.7|31037.6|31017.6|31044.2|31024.2|31036|31016|475
1634193600000|2021-10-14 06:40:00|31037.3|31017.3|31027|31007|31046.8|31019.1|31023.5|30989.1|549
1634193900000|2021-10-14 06:45:00|31027.1|31007.1|31037.1|31017.1|31057.4|31021.6|31026.5|31000.1|580
1634194200000|2021-10-14 06:50:00|31037.5|31017.5|31044.1|31024.1|31045.5|31025.5|31037.2|31017.2|506
1634194500000|2021-10-14 06:55:00|31043.3|31023.3|31031.5|31011.5|31046.7|31026.7|31030.3|31010.3|601
1634194800000|2021-10-14 07:00:00|31031.4|31011.4|31003.9|30983.9|31033.6|31013.6|31002.2|30969.1|725
1634195100000|2021-10-14 07:05:00|31003.3|30983.3|30999.1|30979.1|31023.1|30988.4|30996|30960.8|742
1634195400000|2021-10-14 07:10:00|30999.2|30979.2|30963.6|30943.6|31000.1|30980.1|30961.2|30934.7|663
1634195700000|2021-10-14 07:15:00|30963.8|30943.8|30964.5|30944.5|30971|30951|30955.1|30935.1|574
1634196000000|2021-10-14 07:20:00|30964.6|30944.6|30958.2|30938.2|30971|30951|30956.4|30936.4|577
1634196300000|2021-10-14 07:25:00|30958.3|30938.3|30949.9|30929.9|30970.6|30938.8|30940.9|30911.3|601
1634196600000|2021-10-14 07:30:00|30950.9|30930.9|30970.3|30950.3|30971.2|30951.2|30949.3|30918.2|697
1634196900000|2021-10-14 07:35:00|30970.2|30950.2|30966.1|30946.1|30970.9|30950.9|30964.2|30944.2|499
1634197200000|2021-10-14 07:40:00|30966.2|30946.2|30988.6|30968.6|31008|30973.4|30966.1|30944.2|630
1634197500000|2021-10-14 07:45:00|30988.4|30968.4|30998.4|30978.4|31002.4|30982.4|30983.4|30963.4|659
1634197800000|2021-10-14 07:50:00|30998.3|30978.3|30992.9|30972.9|31014|30994|30983.7|30951.6|604
1634198100000|2021-10-14 07:55:00|30993.2|30973.2|30985.4|30965.4|30997.7|30977.7|30982.1|30962.1|680
1634198400000|2021-10-14 08:00:00|30984.6|30964.6|30964.5|30944.5|30984.6|30964.6|30961.3|30941.3|633
1634198700000|2021-10-14 08:05:00|30964.6|30944.6|30961.6|30941.6|30968.7|30948.7|30959.8|30939.8|783
1634199000000|2021-10-14 08:10:00|30961.7|30941.7|30951.7|30931.7|30961.8|30941.8|30949.8|30929.8|618
1634199300000|2021-10-14 08:15:00|30952|30932|30947.4|30927.4|30962.5|30933|30938.9|30911.8|647
1634199600000|2021-10-14 08:20:00|30947.3|30927.3|30977.3|30957.3|30998.7|30966.9|30947.3|30927.3|673
1634199900000|2021-10-14 08:25:00|30977.4|30957.4|30971.2|30951.2|30978.2|30958.2|30969.3|30949.3|488
1634200200000|2021-10-14 08:30:00|30970.9|30950.9|30967.4|30947.4|30987|30957.1|30963.5|30934.4|578
1634200500000|2021-10-14 08:35:00|30966.7|30946.7|30973.4|30953.4|30974.4|30954.4|30963.5|30943.5|546
1634200800000|2021-10-14 08:40:00|30973.3|30953.3|30979.3|30959.3|30983.1|30963.1|30968.5|30948.5|648
1634201100000|2021-10-14 08:45:00|30979.7|30959.7|30968.6|30948.6|30979.8|30959.8|30967.3|30947.3|590
1634201400000|2021-10-14 08:50:00|30968.7|30948.7|30970.1|30950.1|30973.4|30953.4|30966.3|30946.3|558
1634201700000|2021-10-14 08:55:00|30970.2|30950.2|30983.2|30963.2|30983.8|30963.8|30967.6|30947.6|679
1634202000000|2021-10-14 09:00:00|30982.8|30962.8|30980.9|30960.9|30982.9|30962.9|30976.6|30956.6|693
1634202300000|2021-10-14 09:05:00|30981.1|30961.1|30970.9|30950.9|30983|30963|30968.9|30948.9|559
1634202600000|2021-10-14 09:10:00|30971.3|30951.3|30962.3|30942.3|30971.3|30951.3|30960.4|30940.4|510
1634202900000|2021-10-14 09:15:00|30962.2|30942.2|30939.7|30919.7|30966.1|30946.1|30931.1|30911.1|626
1634203200000|2021-10-14 09:20:00|30940|30920|30917.6|30897.6|30949.4|30929.4|30916.7|30896.7|633
1634203500000|2021-10-14 09:25:00|30917.8|30897.8|30914.5|30894.5|30918.7|30898.7|30909.7|30889.7|570
1634203800000|2021-10-14 09:30:00|30913.9|30893.9|30928.4|30908.4|30929.3|30909.3|30904.6|30884.6|631
1634204100000|2021-10-14 09:35:00|30928.5|30908.5|30940.6|30920.6|30941.8|30921.8|30916.7|30896.7|580
1634204400000|2021-10-14 09:40:00|30940.3|30920.3|30948|30928|30964.8|30931.6|30934.9|30912.3|588
1634204700000|2021-10-14 09:45:00|30948.1|30928.1|30950.3|30930.3|30954.2|30934.2|30945.2|30925.2|659
1634205000000|2021-10-14 09:50:00|30950.4|30930.4|30949.9|30929.9|30954.3|30934.3|30944.9|30924.9|627
1634205300000|2021-10-14 09:55:00|30949.7|30929.7|30948.3|30928.3|30949.7|30929.7|30942.1|30922.1|477
1634205600000|2021-10-14 10:00:00|30948|30928|30980.4|30960.4|30994.5|30962.1|30942.5|30922.5|673
1634205900000|2021-10-14 10:05:00|30980.6|30960.6|30984.3|30964.3|30998.5|30978.5|30977.2|30957.2|710
1634206200000|2021-10-14 10:10:00|30984.5|30964.5|30972|30952|30998.2|30971.2|30969.5|30942|712
1634206500000|2021-10-14 10:15:00|30972.1|30952.1|30982.4|30962.4|30988|30968|30970.8|30950.8|650
1634206800000|2021-10-14 10:20:00|30981.7|30961.7|30990.7|30970.7|30994|30974|30978.4|30958.4|617
1634207100000|2021-10-14 10:25:00|30990.5|30970.5|30994.8|30974.8|30997.8|30977.8|30990.3|30970.3|508
1634207400000|2021-10-14 10:30:00|30993.5|30973.5|30990.9|30970.9|30997.9|30977.9|30984.9|30964.9|715
1634207700000|2021-10-14 10:35:00|30990.8|30970.8|30986.1|30966.1|30997|30977|30984.7|30964.7|560
1634208000000|2021-10-14 10:40:00|30986.2|30966.2|30964.6|30944.6|30990.6|30970.6|30961|30941|569
1634208300000|2021-10-14 10:45:00|30964.7|30944.7|30958.5|30938.5|30964.8|30944.8|30957.4|30937.4|591
1634208600000|2021-10-14 10:50:00|30959|30939|30956.6|30936.6|30964.3|30944.3|30956.5|30936.5|466
1634208900000|2021-10-14 10:55:00|30957|30937|30940.8|30920.8|30958.5|30938.5|30936.3|30916.3|650
1634209200000|2021-10-14 11:00:00|30940.4|30920.4|30932.7|30912.7|30946.8|30926.8|30931.5|30911.5|619
1634209500000|2021-10-14 11:05:00|30932.6|30912.6|30928.7|30908.7|30943.2|30923.2|30928.4|30908.4|574
1634209800000|2021-10-14 11:10:00|30928.5|30908.5|30905.9|30885.9|30929.3|30909.3|30905.7|30885.7|557
1634210100000|2021-10-14 11:15:00|30905.7|30885.7|30926.4|30906.4|30928.4|30908.4|30905.7|30885.7|629
1634210400000|2021-10-14 11:20:00|30926.9|30906.9|30924|30904|30935.7|30915.7|30922.9|30902.9|534
1634210700000|2021-10-14 11:25:00|30924.2|30904.2|30935|30915|30938.9|30918.9|30921.1|30901.1|514
1634211000000|2021-10-14 11:30:00|30935.1|30915.1|30931.5|30911.5|30937.2|30917.2|30930.7|30910.7|530
1634211300000|2021-10-14 11:35:00|30931|30911|30930.4|30910.4|30933.4|30913.4|30928.3|30908.3|545
1634211600000|2021-10-14 11:40:00|30930.2|30910.2|30927|30907|30932.6|30912.6|30921.9|30901.9|502
1634211900000|2021-10-14 11:45:00|30927.1|30907.1|30932.1|30912.1|30934|30914|30926.6|30906.6|482
1634212200000|2021-10-14 11:50:00|30931.8|30911.8|30936.5|30916.5|30937|30917|30929.4|30909.4|618
1634212500000|2021-10-14 11:55:00|30936.1|30916.1|30941.8|30921.8|30949.4|30929.4|30935.7|30915.7|753
1634212800000|2021-10-14 12:00:00|30941.4|30921.4|30935.3|30915.3|30946.3|30926.3|30935.2|30915.2|600
1634213100000|2021-10-14 12:05:00|30934.6|30914.6|30951.2|30931.2|30954.5|30934.5|30933.4|30913.4|562
1634213400000|2021-10-14 12:10:00|30951.4|30931.4|30952.2|30932.2|30955.2|30935.2|30946.6|30926.6|485
1634213700000|2021-10-14 12:15:00|30952.1|30932.1|30966.1|30946.1|30970.7|30947.9|30952.1|30918|703
1634214000000|2021-10-14 12:20:00|30966.4|30946.4|30958.7|30938.7|30968.7|30947.7|30953.2|30918.7|616
1634214300000|2021-10-14 12:25:00|30959.5|30939.5|30977.9|30927.9|30979.3|30947|30958.6|30925.8|472
1634214600000|2021-10-14 12:30:00|30978|30928|30958.6|30938.6|30980.5|30946.6|30943.7|30909.7|932
1634214900000|2021-10-14 12:35:00|30957.4|30937.4|30971|30951|30973|30953|30954.7|30934.7|783
1634215200000|2021-10-14 12:40:00|30970.3|30950.3|30950.8|30930.8|30972|30952|30950.8|30930.8|805
1634215500000|2021-10-14 12:45:00|30950.9|30930.9|30938.2|30918.2|30953.7|30933.7|30937.2|30917.2|826
1634215800000|2021-10-14 12:50:00|30938.3|30918.3|30938.8|30918.8|30941.3|30921.3|30930.3|30910.3|742
1634216100000|2021-10-14 12:55:00|30938.7|30918.7|30936.1|30916.1|30943.3|30923.3|30930.4|30910.4|643
1634216400000|2021-10-14 13:00:00|30936.2|30916.2|30948.3|30928.3|30962.6|30933.5|30935.5|30911|727
1634216700000|2021-10-14 13:05:00|30948.1|30928.1|30970.8|30950.8|30985.1|30956|30947.3|30920.7|744
1634217000000|2021-10-14 13:10:00|30970.9|30950.9|30961.9|30941.9|30977.6|30951.3|30955|30927.3|726
1634217300000|2021-10-14 13:15:00|30962|30942|30975.4|30955.4|30976.1|30956.1|30961.9|30941.9|671
1634217600000|2021-10-14 13:20:00|30975.1|30955.1|30942.6|30922.6|30976.5|30956.5|30939.8|30919.8|763
1634217900000|2021-10-14 13:25:00|30942.4|30922.4|30936.5|30916.5|30944.5|30924.5|30930|30910|936
1634218200000|2021-10-14 13:30:00|30936.8|30916.8|30972.9|30922.9|30972.9|30938.1|30930.1|30910.1|837
1634218500000|2021-10-14 13:35:00|30972.1|30922.1|30977.8|30957.8|30992.8|30959.4|30953.4|30921.2|739
1634218800000|2021-10-14 13:40:00|30976.9|30956.9|30977.7|30957.7|30992.6|30964.9|30970|30942.4|777
1634219100000|2021-10-14 13:45:00|30978|30958|30973.3|30953.3|30988.2|30968.2|30972.5|30952.5|755
1634219400000|2021-10-14 13:50:00|30975|30955|30973.6|30953.6|30979.3|30959.3|30968.5|30948.5|589
1634219700000|2021-10-14 13:55:00|30973.9|30953.9|30970.2|30950.2|30974.4|30954.4|30966.7|30946.7|587
1634220000000|2021-10-14 14:00:00|30970|30950|30958.4|30938.4|30975.8|30951.2|30951.6|30914.6|705
1634220300000|2021-10-14 14:05:00|30958.1|30938.1|30961.1|30941.1|30964.7|30944.7|30954.6|30934.6|726
1634220600000|2021-10-14 14:10:00|30961|30941|30960|30940|30963.3|30943.3|30955.6|30935.6|613
1634220900000|2021-10-14 14:15:00|30959.8|30939.8|30961.8|30941.8|30966.3|30946.3|30959.7|30939.7|514
1634221200000|2021-10-14 14:20:00|30962.1|30942.1|30950.9|30930.9|30966.3|30946.3|30940.8|30904.9|648
1634221500000|2021-10-14 14:25:00|30950.6|30930.6|30963.8|30943.8|30985.7|30950.6|30950.1|30927.3|646
1634221800000|2021-10-14 14:30:00|30963|30943|30964.3|30944.3|30969.6|30949.6|30961.5|30941.5|596
1634222100000|2021-10-14 14:35:00|30963.5|30943.5|30979|30959|30984.8|30964.8|30963.5|30943.5|587
1634222400000|2021-10-14 14:40:00|30979.2|30959.2|31007.3|30987.3|31007.3|30987.3|30975.5|30955.5|623
1634222700000|2021-10-14 14:45:00|31007.2|30987.2|31001.3|30981.3|31019.1|30989.3|30998.6|30969.1|599
1634223000000|2021-10-14 14:50:00|31001.2|30981.2|30987.3|30967.3|31002.8|30982.8|30982.7|30962.7|646
1634223300000|2021-10-14 14:55:00|30986.8|30966.8|30977|30957|30992.5|30972.5|30972|30952|742
1634223600000|2021-10-14 15:00:00|30975.9|30955.9|30973.3|30953.3|30979.4|30959.4|30965.3|30945.3|734
1634223900000|2021-10-14 15:05:00|30973.8|30953.8|30975.4|30955.4|30978.3|30958.3|30967.3|30947.3|571
1634224200000|2021-10-14 15:10:00|30975.7|30955.7|30979.4|30959.4|30982.5|30962.5|30974.3|30954.3|442
1634224500000|2021-10-14 15:15:00|30979.3|30959.3|30979.7|30959.7|30983.9|30963.9|30967.9|30947.9|467
1634224800000|2021-10-14 15:20:00|30979.8|30959.8|30985.5|30965.5|30986.8|30966.8|30978.9|30958.9|493
1634225100000|2021-10-14 15:25:00|30983.9|30963.9|30978.4|30958.4|30996|30966.7|30977.9|30946|495
1634225400000|2021-10-14 15:30:00|30978.5|30958.5|30985.1|30965.1|30987.7|30967.7|30977.9|30957.9|604
1634225700000|2021-10-14 15:35:00|30985.4|30965.4|30982.3|30962.3|30988.9|30968.9|30981.3|30961.3|587
1634226000000|2021-10-14 15:40:00|30982.1|30962.1|30981.1|30961.1|31001.6|30971.7|30978.9|30946.4|727
1634226300000|2021-10-14 15:45:00|30981|30961|30978.8|30958.8|30996.7|30961.1|30967.1|30933.5|773
1634226600000|2021-10-14 15:50:00|30977.4|30957.4|30974.3|30954.3|30979.9|30959.9|30968|30948|542
1634226900000|2021-10-14 15:55:00|30975.2|30955.2|30982.9|30962.9|30986.7|30966.7|30970.9|30950.9|630
1634227200000|2021-10-14 16:00:00|30983|30963|30984.5|30934.5|31006.6|30972.4|30968.2|30931.4|659
1634227500000|2021-10-14 16:05:00|30983.2|30933.2|30999.8|30949.8|31000.6|30959.1|30978.2|30931.9|672
1634227800000|2021-10-14 16:10:00|31000.4|30950.4|30984.3|30934.3|31001.2|30963.4|30980.4|30932.7|632
1634228100000|2021-10-14 16:15:00|30984.1|30934.1|30976.9|30926.9|30986.3|30948.6|30966|30926.6|745
1634228400000|2021-10-14 16:20:00|30977.3|30927.3|30982.2|30932.2|30983.4|30946|30965.1|30926.6|616
1634228700000|2021-10-14 16:25:00|30981.5|30931.5|30984.9|30934.9|30986.9|30936.9|30980.8|30930.8|586
1634229000000|2021-10-14 16:30:00|30984.8|30934.8|30986.5|30936.5|30988|30952.2|30965.9|30931.1|486
1634229300000|2021-10-14 16:35:00|30986.9|30936.9|30987.7|30937.7|30992.3|30958.5|30973.2|30936.2|575
1634229600000|2021-10-14 16:40:00|30987.4|30937.4|30990.3|30940.3|30995.1|30945.1|30987.2|30937.2|506
1634229900000|2021-10-14 16:45:00|30990.2|30940.2|30994.8|30944.8|30995.8|30956.5|30976.5|30938.4|538
1634230200000|2021-10-14 16:50:00|30994.3|30944.3|30999.1|30949.1|31001.4|30951.4|30992.2|30942.2|621
1634230500000|2021-10-14 16:55:00|30998.6|30948.6|30993.8|30943.8|31000.5|30950.5|30990.6|30940.6|693
1634230800000|2021-10-14 17:00:00|30993.7|30943.7|30999.3|30949.3|31003.2|30953.2|30991.1|30941.1|683
1634231100000|2021-10-14 17:05:00|30998.1|30948.1|30983|30933|31000.6|30950.6|30975.3|30925.3|578
1634231400000|2021-10-14 17:10:00|30982.8|30932.8|30968.3|30918.3|30991|30945.5|30964.3|30915.9|536
1634231700000|2021-10-14 17:15:00|30968.2|30918.2|30973.8|30923.8|30973.8|30930.9|30950.9|30915.3|457
1634232000000|2021-10-14 17:20:00|30973.7|30923.7|30971.3|30921.3|30976.4|30926.4|30970.4|30920.4|496
1634232300000|2021-10-14 17:25:00|30972|30922|30972.2|30922.2|30974.6|30936|30955.1|30918.1|489
1634232600000|2021-10-14 17:30:00|30972|30922|30972.4|30922.4|30976|30941|30952.4|30918.5|510
1634232900000|2021-10-14 17:35:00|30972.7|30922.7|30973.6|30923.6|30977.1|30941.1|30954.5|30919.6|451
1634233200000|2021-10-14 17:40:00|30972.3|30922.3|30977.2|30927.2|30981.4|30942.4|30959.9|30920.9|603
1634233500000|2021-10-14 17:45:00|30977.9|30927.9|30972|30922|30980.5|30936.8|30955.1|30914.4|567
1634233800000|2021-10-14 17:50:00|30971.6|30921.6|30969|30919|30980.3|30930.3|30963.6|30913.6|670
1634234100000|2021-10-14 17:55:00|30969.3|30919.3|30977.7|30927.7|30979.4|30943.6|30962.8|30918.1|459
1634234400000|2021-10-14 18:00:00|30976.3|30926.3|30977|30927|30983.3|30933.3|30967.5|30917.5|738
1634234700000|2021-10-14 18:05:00|30977.4|30927.4|30985.3|30935.3|30986.9|30936.9|30972.9|30922.9|691
1634235000000|2021-10-14 18:10:00|30985.4|30935.4|30974.2|30924.2|30986|30951.5|30971.1|30922.6|400
1634235300000|2021-10-14 18:15:00|30974.5|30924.5|30973.5|30923.5|30976|30940.9|30960.6|30920.7|334
1634235600000|2021-10-14 18:20:00|30972.8|30922.8|30971.3|30921.3|30976.6|30926.6|30970.7|30920.7|424
1634235900000|2021-10-14 18:25:00|30971.8|30921.8|30972.4|30922.4|30973.3|30923.3|30969.7|30919.7|411
1634236200000|2021-10-14 18:30:00|30972.2|30922.2|30970.6|30920.6|30987|30937|30966.6|30916.6|549
1634236500000|2021-10-14 18:35:00|30970.5|30920.5|30973.1|30923.1|30976.4|30935|30954.6|30917.8|430
1634236800000|2021-10-14 18:40:00|30973.3|30923.3|30968.7|30918.7|30973.7|30935.5|30955.5|30917.5|406
1634237100000|2021-10-14 18:45:00|30969.2|30919.2|30967.8|30917.8|30970.2|30934.8|30954.2|30915.6|300
1634237400000|2021-10-14 18:50:00|30968|30918|30960.7|30910.7|30968|30932.9|30952.9|30910.7|349
1634237700000|2021-10-14 18:55:00|30960.6|30910.6|30962.1|30912.1|30964.1|30928.2|30945.7|30907.6|469
1634238000000|2021-10-14 19:00:00|30962.4|30912.4|30965.1|30915.1|30967|30917|30961.2|30911.2|430
1634238300000|2021-10-14 19:05:00|30965|30915|30964.3|30914.3|30969.2|30919.2|30962.2|30912.2|380
1634238600000|2021-10-14 19:10:00|30963.8|30913.8|30964.1|30914.1|30965.5|30915.5|30959.6|30909.6|340
1634238900000|2021-10-14 19:15:00|30964.5|30914.5|30965.5|30915.5|30966.1|30916.1|30963.7|30913.7|340
1634239200000|2021-10-14 19:20:00|30965.6|30915.6|30969|30919|30969.5|30919.5|30964.3|30914.3|382
1634239500000|2021-10-14 19:25:00|30969.4|30919.4|30968.2|30918.2|30970.7|30920.7|30966.7|30916.7|298
1634239800000|2021-10-14 19:30:00|30968.7|30918.7|30964.5|30914.5|30971.5|30921.5|30963|30913|783
1634240100000|2021-10-14 19:35:00|30965.7|30915.7|30954.7|30904.7|30966.8|30916.8|30951.9|30901.9|819
1634240400000|2021-10-14 19:40:00|30953.9|30903.9|30944.9|30894.9|30955.8|30905.8|30940.7|30890.7|774
1634240700000|2021-10-14 19:45:00|30949.5|30899.5|30963.5|30913.5|30964.7|30913.9|30949.5|30899.5|576
1634241000000|2021-10-14 19:50:00|30963.6|30913.6|30964.6|30914.6|30970.7|30920.5|30953|30900.5|678
1634241300000|2021-10-14 19:55:00|30964.7|30914.7|30968.4|30918.4|30976|30922.1|30955.3|30902.8|627
1634241600000|2021-10-14 20:00:00|30968.5|30918.5|30963.7|30913.7|30980.1|30924.6|30958.6|30908.6|513
1634241900000|2021-10-14 20:05:00|30964.7|30914.7|30965.7|30915.7|30970.1|30920.1|30959.8|30909.8|325
1634242200000|2021-10-14 20:10:00|30963.7|30913.7|30966.8|30916.8|30969.9|30919.9|30961.6|30911.6|313
1634242500000|2021-10-14 20:15:00|30969.3|30919.3|30965.9|30915.9|30970.6|30920.6|30959.8|30909.8|250
1634242800000|2021-10-14 20:20:00|30967.6|30917.6|30959.9|30909.9|30970|30919|30954.6|30904.6|290
1634243100000|2021-10-14 20:25:00|30960.9|30910.9|30959.6|30909.6|30964.8|30914.8|30954.3|30904.3|264
1634243400000|2021-10-14 20:30:00|30958.9|30908.9|30958.8|30908.8|30967.3|30917.3|30956.4|30906.4|297
1634243700000|2021-10-14 20:35:00|30964.2|30914.2|30961.3|30911.3|30966.7|30916.7|30955|30905|286
1634244000000|2021-10-14 20:40:00|30960.8|30910.8|30959.6|30909.6|30967.4|30916|30957.5|30907.5|284
1634244300000|2021-10-14 20:45:00|30964.3|30914.3|30963.1|30913.1|30973.5|30920.3|30955.5|30900.1|282
1634244600000|2021-10-14 20:50:00|30964.9|30914.5|30965.3|30913.9|30970.7|30918.2|30960|30903.9|239
1634244900000|2021-10-14 20:55:00|30964.9|30913.5|30979.2|30900.5|30983.9|30916|30959.2|30899.2|319
1634245200000|2021-10-14 21:00:00|30982.4|30896.8|31008.5|30901.5|31019.2|30912.2|30982.4|30895|76
1634245500000|2021-10-14 21:05:00|31007.1|30900.1|31021.4|30914.4|31021.8|30915|30996.5|30889.5|50
1634245800000|2021-10-14 21:10:00|31003.9|30896.9|31018.9|30911.9|31022.3|30915.3|30999.6|30892.6|100
1634246100000|2021-10-14 21:15:00|31017.5|30910.5|31001.2|30894.2|31022.7|30915.7|30993|30886|122
1634246400000|2021-10-14 21:20:00|31008.2|30901.2|31011|30904|31023.8|30916.8|31001.1|30894.1|139
1634246700000|2021-10-14 21:25:00|31015|30908|31010.1|30903.1|31019.4|30912.4|30996.7|30889.7|131
1634247000000|2021-10-14 21:30:00|31010.2|30903.2|31015.9|30917.1|31017.6|30917.1|30996.1|30889.1|223
1634247300000|2021-10-14 21:35:00|31000.9|30893.9|31009.7|30919.4|31017|30919.4|30994.2|30887.2|192
1634247600000|2021-10-14 21:40:00|31003.5|30919.9|31003.8|30896.8|31012.2|30919.9|30990.7|30883.7|172
1634247900000|2021-10-14 21:45:00|30996.5|30889.5|31013.2|30906.2|31015.3|30920.9|30996.5|30889.5|194
1634248200000|2021-10-14 21:50:00|31000.1|30893.1|31008.9|30901.9|31024.8|30917.8|30992.6|30885.6|148
1634248500000|2021-10-14 21:55:00|31008.8|30901.8|31001|30894|31015|30915.8|30993.9|30886.9|217
1634248800000|2021-10-14 22:00:00|30996.2|30889.2|30990|30919.8|31009.3|30924|30990|30884.2|335
1634249100000|2021-10-14 22:05:00|31004.5|30916.8|30999.4|30905.1|31010.3|30934|30989.4|30888.2|238
1634249400000|2021-10-14 22:10:00|30998.4|30924.4|30990.1|30913.1|31008.2|30934.2|30989.1|30886.5|177
1634249700000|2021-10-14 22:15:00|30999.2|30911.7|30988.5|30920.5|31006.9|30923.9|30986.1|30882.4|183
1634250000000|2021-10-14 22:20:00|30991.6|30892.1|30998.2|30920.3|31006.3|30932|30987.3|30882.4|203
1634250300000|2021-10-14 22:25:00|30988.4|30917.8|30997.3|30898.4|31004.6|30933.1|30985.9|30886.3|217
1634250600000|2021-10-14 22:30:00|30999.2|30897.6|31002.1|30895.1|31008.4|30914.5|30991.3|30886.1|320
1634250900000|2021-10-14 22:35:00|31002.3|30895.3|31001.3|30894.3|31009|30934.7|30991|30884.2|219
1634251200000|2021-10-14 22:40:00|31001.4|30900.4|30990.6|30905.7|31004.5|30926.6|30987|30890.4|183
1634251500000|2021-10-14 22:45:00|30996.3|30903.7|30995.2|30910.6|31003.2|30931.8|30985.2|30888.6|171
1634251800000|2021-10-14 22:50:00|30995.1|30906.1|31000.1|30905|31004.4|30925.3|30988.6|30888.4|199
1634252100000|2021-10-14 22:55:00|30998.2|30904.6|30997.6|30903.4|31005|30930.8|30984.9|30886.7|210
1634252400000|2021-10-14 23:00:00|30998|30907.5|31005.4|30926.5|31012.8|30934.1|30986.1|30897.3|472
1634252700000|2021-10-14 23:05:00|31004.8|30927.2|31000.7|30917.9|31014.7|30931.6|30994.1|30904.5|510
1634253000000|2021-10-14 23:10:00|31002.1|30919|31006.1|30914.2|31013.5|30927.6|30996.1|30903.8|394
1634253300000|2021-10-14 23:15:00|31006.2|30914|31008.2|30918.4|31014.1|30931.3|30996.7|30905.1|514
1634253600000|2021-10-14 23:20:00|31009.7|30912.8|31009|30919.7|31017.8|30929.5|30996.5|30907.2|622
1634253900000|2021-10-14 23:25:00|31010.2|30918.5|31009.7|30917|31016.3|30929.9|30995.6|30904.3|759
1634254200000|2021-10-14 23:30:00|31009.8|30917.7|31003.4|30917.5|31013.1|30937.4|30997|30906.4|470
1634254500000|2021-10-14 23:35:00|31002.7|30927.6|30987.1|30931.8|31010.6|30936.8|30976.8|30910.4|418
1634254800000|2021-10-14 23:40:00|30985.6|30931.9|30978.3|30928.3|30991.4|30937.6|30976.7|30920.1|313
1634255100000|2021-10-14 23:45:00|30977.7|30927.7|30986.6|30936.6|30989.5|30937.3|30976.3|30916.6|241
1634255400000|2021-10-14 23:50:00|30988.1|30936.1|30978.6|30928.6|30990|30936.7|30976.1|30917.6|194
1634255700000|2021-10-14 23:55:00|30980.4|30923.6|30987.9|30937.9|30989.9|30938.2|30974.9|30922.4|304
1634256000000|2021-10-15 00:00:00|30987|30932.5|30986.6|30922.6|31002.8|30934.6|30984.5|30913.4|570
1634256300000|2021-10-15 00:05:00|30992|30924.4|30993.5|30927.1|30996|30936.9|30982.2|30909|337
1634256600000|2021-10-15 00:10:00|30994|30925.6|30988.1|30928.8|30996.3|30938.3|30983|30915.8|366
1634256900000|2021-10-15 00:15:00|30989.4|30935.4|30990.2|30923.6|30993.8|30939.9|30980.4|30918.2|369
1634257200000|2021-10-15 00:20:00|30989.4|30921.1|30995.7|30938.5|31000.2|30945.4|30987.9|30919.6|384
1634257500000|2021-10-15 00:25:00|30996.6|30942.3|30991|30936.4|31001|30948.8|30987.9|30921.3|376
1634257800000|2021-10-15 00:30:00|30989.9|30937.6|30991.6|30941.6|30994.6|30943.3|30985|30919.9|226
1634258100000|2021-10-15 00:35:00|30993.2|30943.2|30988.9|30933.6|30999.9|30945.2|30987.2|30923.2|309
1634258400000|2021-10-15 00:40:00|30994.2|30937.5|30986|30932.3|30994.2|30940.8|30981.5|30920.4|275
1634258700000|2021-10-15 00:45:00|30986.2|30936.2|30968.9|30918.9|30987.6|30936.8|30965.7|30915.7|425
1634259000000|2021-10-15 00:50:00|30968|30918|30963.1|30913.1|30970.7|30920.7|30963.1|30913.1|632
1634259300000|2021-10-15 00:55:00|30962.8|30912.8|30967.8|30917.8|30972.2|30922.2|30962.8|30912.8|501
1634259600000|2021-10-15 01:00:00|30967.1|30917.1|30964|30914|30970|30920|30961|30911|440
1634259900000|2021-10-15 01:05:00|30961.7|30911.7|30964.4|30914.4|30966.3|30916.3|30959.7|30909.7|502
1634260200000|2021-10-15 01:10:00|30965.3|30915.3|30966.6|30916.6|30967.9|30917.9|30960.5|30910.5|353
1634260500000|2021-10-15 01:15:00|30967.6|30917.6|30959.8|30909.8|30967.7|30917.7|30957.7|30907.7|472
1634260800000|2021-10-15 01:20:00|30959.9|30909.9|30959.5|30909.5|30961.7|30911.7|30957|30907|468
1634261100000|2021-10-15 01:25:00|30959.3|30909.3|30957.9|30907.9|30960.5|30910.5|30955.7|30905.7|407
1634261400000|2021-10-15 01:30:00|30956.4|30906.4|30958.2|30908.2|30960.8|30910.8|30955.7|30905.7|434
1634261700000|2021-10-15 01:35:00|30957.9|30907.9|30958.7|30908.7|30959.5|30924.4|30942.5|30904.4|395
1634262000000|2021-10-15 01:40:00|30958.8|30908.8|30955.9|30905.9|30959.9|30924.4|30940.9|30904.6|377
1634262300000|2021-10-15 01:45:00|30955.7|30905.7|30961.8|30911.8|30962.5|30926.2|30946.2|30904.4|419
1634262600000|2021-10-15 01:50:00|30962.5|30912.5|30959.1|30909.1|30964.5|30927.5|30947.2|30907.2|404
1634262900000|2021-10-15 01:55:00|30958.5|30908.5|30957.7|30907.7|30960.5|30923.7|30943|30905.5|456
1634263200000|2021-10-15 02:00:00|30958|30908|30961.2|30911.2|30963.2|30913.2|30956.5|30906.5|367
1634263500000|2021-10-15 02:05:00|30961|30911|30958.7|30908.7|30962.2|30912.2|30956.7|30906.7|367
1634263800000|2021-10-15 02:10:00|30958.5|30908.5|30958.6|30908.6|30959.9|30924.6|30944.3|30906.3|326
1634264100000|2021-10-15 02:15:00|30958.1|30908.1|30957.2|30907.2|30959.9|30923.5|30942.4|30904.6|357
1634264400000|2021-10-15 02:20:00|30957|30907|30958.3|30908.3|30958.3|30923.5|30940.8|30904.2|391
1634264700000|2021-10-15 02:25:00|30957.7|30907.7|30955.8|30905.8|30959|30925.8|30942|30903.8|309
1634265000000|2021-10-15 02:30:00|30955.5|30905.5|30954.4|30904.4|30957.3|30922.5|30941|30903|427
1634265300000|2021-10-15 02:35:00|30954.5|30904.5|30955.1|30905.1|30957.4|30907.4|30953.6|30903.6|392
1634265600000|2021-10-15 02:40:00|30955|30905|30955.3|30905.3|30957|30924.5|30940.9|30901.9|386
1634265900000|2021-10-15 02:45:00|30955|30905|30956.3|30906.3|30958|30921.3|30941.3|30903.8|407
1634266200000|2021-10-15 02:50:00|30956.2|30906.2|30954.2|30904.2|30957.9|30922.3|30942.1|30903.2|428
1634266500000|2021-10-15 02:55:00|30954.5|30904.5|30953.3|30903.3|30956.3|30921.1|30937.7|30901|466
1634266800000|2021-10-15 03:00:00|30952.3|30902.3|30952|30902|30954.2|30904.2|30949.4|30899.4|404
1634267100000|2021-10-15 03:05:00|30952.3|30902.3|30915.5|30865.5|30954|30904|30905.8|30855.8|470
1634267400000|2021-10-15 03:10:00|30915.1|30865.1|30913.7|30863.7|30919.4|30869.4|30911.1|30861.1|749
1634267700000|2021-10-15 03:15:00|30913.4|30863.4|30914.6|30864.6|30918.6|30868.6|30908.5|30858.5|652
1634268000000|2021-10-15 03:20:00|30913.9|30863.9|30917.6|30867.6|30919.7|30869.7|30913|30863|518
1634268300000|2021-10-15 03:25:00|30918|30868|30912.6|30862.6|30920.9|30870.9|30911.4|30861.4|653
1634268600000|2021-10-15 03:30:00|30913.4|30863.4|30915.9|30865.9|30919.9|30869.9|30912|30862|376
1634268900000|2021-10-15 03:35:00|30916.7|30866.7|30913.6|30863.6|30918.5|30868.5|30911.9|30861.9|242
1634269200000|2021-10-15 03:40:00|30913.5|30863.5|30915.9|30865.9|30918.3|30868.3|30913|30863|302
1634269500000|2021-10-15 03:45:00|30916.4|30866.4|30915.4|30865.4|30919.4|30869.4|30914|30864|275
1634269800000|2021-10-15 03:50:00|30915.5|30865.5|30915.5|30865.5|30919.3|30869.3|30912.3|30862.3|245
1634270100000|2021-10-15 03:55:00|30914.3|30864.3|30915.6|30865.6|30919.4|30869.4|30912.1|30862.1|290
1634270400000|2021-10-15 04:00:00|30916.1|30866.1|30919.1|30869.1|30922.4|30872.4|30914|30864|279
1634270700000|2021-10-15 04:05:00|30918.6|30868.6|30918.9|30868.9|30922.9|30872.9|30915.2|30865.2|272
1634271000000|2021-10-15 04:10:00|30918.4|30868.4|30918.8|30868.8|30922.8|30872.8|30915|30865|246
1634271300000|2021-10-15 04:15:00|30918.7|30868.7|30916.1|30866.1|30922.7|30872.7|30915.1|30865.1|250
1634271600000|2021-10-15 04:20:00|30916.2|30866.2|30915.2|30865.2|30918.2|30868.2|30910|30860|273
1634271900000|2021-10-15 04:25:00|30915.1|30865.1|30911.8|30861.8|30917.6|30867.6|30910.9|30860.9|306
1634272200000|2021-10-15 04:30:00|30912.1|30862.1|30910.1|30860.1|30914.4|30864.4|30909.1|30859.1|289
1634272500000|2021-10-15 04:35:00|30909.7|30859.7|30912.9|30862.9|30915.8|30865.8|30909.4|30859.4|304
1634272800000|2021-10-15 04:40:00|30912.7|30862.7|30913|30863|30916.3|30866.3|30909.8|30859.8|223
1634273100000|2021-10-15 04:45:00|30913.2|30863.2|30914.2|30864.2|30917.1|30867.1|30911.8|30861.8|265
1634273400000|2021-10-15 04:50:00|30914|30864|30916|30866|30919.6|30869.6|30912|30862|259
1634273700000|2021-10-15 04:55:00|30915.9|30865.9|30915.3|30865.3|30920.2|30870.2|30913.6|30863.6|396
1634274000000|2021-10-15 05:00:00|30915.4|30865.4|30921.6|30871.6|30925.7|30875.7|30915.1|30865.1|364
1634274300000|2021-10-15 05:05:00|30921.4|30871.4|30920.3|30870.3|30924.6|30874.6|30920.3|30870.3|378
1634274600000|2021-10-15 05:10:00|30922.2|30872.2|30920.3|30870.3|30924.6|30874.6|30918.4|30868.4|327
1634274900000|2021-10-15 05:15:00|30918.9|30868.9|30923.5|30873.5|30924|30874|30917.6|30867.6|367
1634275200000|2021-10-15 05:20:00|30923.7|30873.7|30921.2|30871.2|30926.7|30876.7|30918.6|30868.6|414
1634275500000|2021-10-15 05:25:00|30922.8|30872.8|30923.1|30873.1|30923.9|30873.9|30919|30869|367
1634275800000|2021-10-15 05:30:00|30923.3|30873.3|30923.6|30873.6|30927.3|30877.3|30921.9|30871.9|433
1634276100000|2021-10-15 05:35:00|30924.1|30874.1|30924.5|30874.5|30926.9|30876.9|30921|30871|352
1634276400000|2021-10-15 05:40:00|30923.9|30873.9|30925.1|30875.1|30926.3|30876.3|30921|30871|282
1634276700000|2021-10-15 05:45:00|30925|30875|30920.7|30870.7|30925|30875|30918.1|30868.1|467
1634277000000|2021-10-15 05:50:00|30920.9|30870.9|30931.4|30881.4|30933.2|30883.2|30919.3|30869.3|498
1634277300000|2021-10-15 05:55:00|30931.5|30881.5|30930.1|30880.1|30933.7|30883.7|30926.8|30876.8|490
1634277600000|2021-10-15 06:00:00|30929.5|30879.5|30923.1|30873.1|30932.4|30895.1|30909.7|30871.9|501
1634277900000|2021-10-15 06:05:00|30923.2|30873.2|30925.5|30875.5|30929.2|30893.9|30909.4|30873.1|338
1634278200000|2021-10-15 06:10:00|30925.7|30875.7|30920.1|30870.1|30930.6|30894.7|30912.5|30869.3|396
1634278500000|2021-10-15 06:15:00|30920.2|30870.2|30923.6|30873.6|30924.1|30885.9|30899.9|30864.1|489
1634278800000|2021-10-15 06:20:00|30923.9|30873.9|30919.7|30869.7|30928|30894.2|30901.1|30864.1|455
1634279100000|2021-10-15 06:25:00|30919.5|30869.5|30915.1|30865.1|30920.7|30883|30898.6|30863.8|447
1634279400000|2021-10-15 06:30:00|30915.3|30865.3|30905.5|30885.5|30915.3|30889.8|30898.3|30865.3|551
1634279700000|2021-10-15 06:35:00|30905.4|30885.4|30913.5|30893.5|30929.8|30894.2|30901.3|30876.7|453
1634280000000|2021-10-15 06:40:00|30914.1|30894.1|30911.5|30891.5|30930.5|30894.3|30907.5|30871.4|480
1634280300000|2021-10-15 06:45:00|30912|30892|30918.3|30868.3|30927.6|30893.5|30901.8|30868.3|445
1634280600000|2021-10-15 06:50:00|30904.1|30884.1|30902.3|30882.3|30920.9|30889.1|30902|30869.3|576
1634280900000|2021-10-15 06:55:00|30902.5|30882.5|30899.5|30879.5|30925|30889.9|30895.6|30865.1|619
1634281200000|2021-10-15 07:00:00|30899.6|30879.6|30896.6|30876.6|30912.2|30885.3|30893.6|30860.1|652
1634281500000|2021-10-15 07:05:00|30896.7|30876.7|30905.1|30885.1|30908.1|30888.1|30892|30872|617
1634281800000|2021-10-15 07:10:00|30905.2|30885.2|30901|30881|30912.1|30887.9|30891.8|30857.1|563
1634282100000|2021-10-15 07:15:00|30901.2|30881.2|30899.2|30879.2|30904.8|30884.8|30893.6|30873.6|627
1634282400000|2021-10-15 07:20:00|30899.4|30879.4|30915.6|30895.6|30937.7|30900.9|30898.3|30878.3|609
1634282700000|2021-10-15 07:25:00|30916.1|30896.1|30904.3|30884.3|30917.5|30897.5|30902.8|30882.8|637
1634283000000|2021-10-15 07:30:00|30904.4|30884.4|30903.3|30883.3|30924.3|30893.3|30901.7|30872.7|601
1634283300000|2021-10-15 07:35:00|30903.4|30883.4|30915.9|30895.9|30927.8|30899.3|30899.8|30876|549
1634283600000|2021-10-15 07:40:00|30916|30896|30924.4|30904.4|30928.9|30908.9|30915.2|30895.2|591
1634283900000|2021-10-15 07:45:00|30924.5|30904.5|30923.7|30903.7|30930|30910|30919.5|30899.5|580
1634284200000|2021-10-15 07:50:00|30923.3|30903.3|30921.7|30901.7|30929.6|30909.6|30917.8|30897.8|560
1634284500000|2021-10-15 07:55:00|30922.3|30902.3|30933.9|30883.9|30935.5|30905.3|30918.3|30882.7|562
1634284800000|2021-10-15 08:00:00|30933.8|30883.8|30958|30908|31059.8|30952.8|30920.7|30883.4|777
1634285100000|2021-10-15 08:05:00|30958.3|30908.3|30932.3|30912.3|30958.3|30917.6|30930.4|30895.4|671
1634285400000|2021-10-15 08:10:00|30932|30912|30955.5|30935.5|30956.1|30936.1|30930.6|30910.6|505
1634285700000|2021-10-15 08:15:00|30955.8|30935.8|30958.8|30938.8|30977.5|30942.7|30955.4|30926.6|532
1634286000000|2021-10-15 08:20:00|30958.9|30938.9|30972.3|30952.3|30992.8|30964.4|30957.9|30937.9|658
1634286300000|2021-10-15 08:25:00|30972.5|30952.5|30969.9|30949.9|30973.3|30953.3|30964.4|30944.4|507
1634286600000|2021-10-15 08:30:00|30969.2|30949.2|30981.5|30961.5|30982.3|30962.3|30965.8|30945.8|551
1634286900000|2021-10-15 08:35:00|30981.3|30961.3|31005.4|30985.4|31011.3|30986.9|30980.9|30959.8|720
1634287200000|2021-10-15 08:40:00|31005.5|30985.5|31001.5|30981.5|31005.5|30985.5|30991.3|30971.3|578
1634287500000|2021-10-15 08:45:00|31001.4|30981.4|30999.7|30979.7|31003.6|30983.6|30993.7|30973.7|551
1634287800000|2021-10-15 08:50:00|30999.1|30979.1|31013.3|30993.3|31013.8|30993.8|30997.4|30977.4|453
1634288100000|2021-10-15 08:55:00|31013.6|30993.6|31015.5|30995.5|31042.9|31008.1|31012.6|30990.2|669
1634288400000|2021-10-15 09:00:00|31015.8|30995.8|31015.3|30995.3|31018.3|30998.3|31008.1|30988.1|484
1634288700000|2021-10-15 09:05:00|31014.7|30994.7|31016.5|30996.5|31022.8|31002.8|31013|30993|616
1634289000000|2021-10-15 09:10:00|31017|30997|31016.2|30996.2|31020.2|31000.2|31010.8|30990.8|566
1634289300000|2021-10-15 09:15:00|31016.9|30996.9|31006.9|30986.9|31020.3|31000.3|31005|30985|694
1634289600000|2021-10-15 09:20:00|31006.2|30986.2|31008.4|30988.4|31011.4|30991.4|31003|30983|461
1634289900000|2021-10-15 09:25:00|31008.2|30988.2|31008.9|30988.9|31015.3|30995.3|31005.6|30985.6|492
1634290200000|2021-10-15 09:30:00|31009|30989|31013.6|30993.6|31022|31002|31005.9|30985.9|509
1634290500000|2021-10-15 09:35:00|31013.4|30993.4|31020.5|31000.5|31021|31001|31012.4|30992.4|467
1634290800000|2021-10-15 09:40:00|31020.4|31000.4|31027.9|31007.9|31031.7|31011.7|31018.5|30998.5|476
1634291100000|2021-10-15 09:45:00|31027.7|31007.7|31012.6|30992.6|31031.1|31011.1|31011.8|30991.8|568
1634291400000|2021-10-15 09:50:00|31013|30993|31004|30984|31015.1|30995.1|31001.1|30981.1|528
1634291700000|2021-10-15 09:55:00|31003.6|30983.6|30999.7|30979.7|31004.2|30984.2|30996|30976|537
1634292000000|2021-10-15 10:00:00|31000.3|30980.3|30997.9|30977.9|31019.2|30987|30997.5|30966.9|558
1634292300000|2021-10-15 10:05:00|30998.1|30978.1|30981.1|30961.1|30998.4|30978.4|30973.7|30945|498
1634292600000|2021-10-15 10:10:00|30982.5|30962.5|30981.4|30961.4|30998.6|30964|30969.5|30945.8|563
1634292900000|2021-10-15 10:15:00|30981|30961|30986.4|30966.4|31007.1|30972.8|30977.8|30944.4|635
1634293200000|2021-10-15 10:20:00|30986.3|30966.3|30989.3|30969.3|31008|30976|30985.4|30956.8|581
1634293500000|2021-10-15 10:25:00|30989.4|30969.4|30981.7|30961.7|30993.5|30973.5|30980.8|30960.8|509
1634293800000|2021-10-15 10:30:00|30980.8|30960.8|30983.8|30963.8|30990.7|30970.7|30977.9|30957.9|517
1634294100000|2021-10-15 10:35:00|30983.6|30963.6|31002.5|30952.5|31002.5|30968.1|30971.3|30943.1|573
1634294400000|2021-10-15 10:40:00|31003.4|30953.4|30996.3|30946.3|31016.6|30975.2|30990.5|30945.4|648
1634294700000|2021-10-15 10:45:00|30993.9|30943.9|30996.6|30946.6|30999.3|30963|30978|30942.8|494
1634295000000|2021-10-15 10:50:00|30996.9|30946.9|30980.5|30960.5|30997.3|30962.4|30975.5|30945|438
1634295300000|2021-10-15 10:55:00|30980.6|30960.6|30975.5|30955.5|30983.1|30963.1|30971.5|30951.5|631
1634295600000|2021-10-15 11:00:00|30975.4|30955.4|30980.8|30960.8|30985|30965|30975.2|30955.2|635
1634295900000|2021-10-15 11:05:00|30980.4|30960.4|30984.1|30964.1|30985.8|30965.8|30979.4|30959.4|542
1634296200000|2021-10-15 11:10:00|30984.5|30964.5|30986.2|30966.2|31002.8|30972.4|30981.8|30952.8|484
1634296500000|2021-10-15 11:15:00|30986.1|30966.1|30982.4|30962.4|31007.6|30971.8|30981.8|30953.3|557
1634296800000|2021-10-15 11:20:00|30982.3|30962.3|30998.6|30978.6|31011.9|30980.7|30977.7|30947.1|591
1634297100000|2021-10-15 11:25:00|30998.4|30978.4|31008.3|30988.3|31009.2|30989.2|30997.7|30977.7|549
1634297400000|2021-10-15 11:30:00|31008.7|30988.7|31000.5|30980.5|31008.7|30988.7|30997.8|30977.8|445
1634297700000|2021-10-15 11:35:00|31000.6|30980.6|30985.7|30965.7|31006.7|30982.6|30984.6|30950|554
1634298000000|2021-10-15 11:40:00|30985.9|30965.9|31009.8|30989.8|31021.4|30990|30984.2|30950.8|575
1634298300000|2021-10-15 11:45:00|31008.7|30988.7|31002.1|30982.1|31014.4|30994.4|31001.3|30981.3|600
1634298600000|2021-10-15 11:50:00|31002.3|30982.3|30998.6|30978.6|31005.6|30985.6|30997.7|30977.7|458
1634298900000|2021-10-15 11:55:00|30998.5|30978.5|30998.6|30978.6|31001.5|30981.5|30993|30973|550
1634299200000|2021-10-15 12:00:00|30999|30979|31008.4|30988.4|31011.4|30991.4|30998.6|30978.6|542
1634299500000|2021-10-15 12:05:00|31008.2|30988.2|31003|30983|31009.8|30989.8|31001.4|30981.4|598
1634299800000|2021-10-15 12:10:00|31003.6|30983.6|31017.4|30997.4|31020.8|30998.7|31003.2|30969.3|622
1634300100000|2021-10-15 12:15:00|31017|30997|31059.6|31039.6|31060.7|31040.7|31014.6|30994.6|750
1634300400000|2021-10-15 12:20:00|31059.9|31039.9|31064.8|31044.8|31069|31049|31054.7|31034.7|635
1634300700000|2021-10-15 12:25:00|31065.4|31045.4|31085.7|31035.7|31086|31050.8|31062.5|31029|614
1634301000000|2021-10-15 12:30:00|31085.6|31035.6|31043.5|31023.5|31101.4|31065.1|31043.4|31016.5|935
1634301300000|2021-10-15 12:35:00|31043.3|31023.3|31031.4|31011.4|31062.2|31027.4|31018.9|30984.9|817
1634301600000|2021-10-15 12:40:00|31031.1|31011.1|31010.1|30990.1|31051.9|31019.1|31010.1|30990.1|832
1634301900000|2021-10-15 12:45:00|31010.3|30990.3|31008.5|30988.5|31021.5|31001.5|30997|30977|792
1634302200000|2021-10-15 12:50:00|31008.9|30988.9|31058.7|31038.7|31059.5|31039.5|31008.9|30988.9|801
1634302500000|2021-10-15 12:55:00|31058.8|31038.8|31049.7|31029.7|31063.4|31043.4|31040.3|31020.3|725
1634302800000|2021-10-15 13:00:00|31049.6|31029.6|31034.8|31014.8|31049.7|31029.7|31031.6|31011.6|724
1634303100000|2021-10-15 13:05:00|31035|31015|31041|31021|31042.6|31022.6|31025.2|31005.2|654
1634303400000|2021-10-15 13:10:00|31040.9|31020.9|31048.2|31028.2|31051.5|31031.5|31032.9|31012.9|684
1634303700000|2021-10-15 13:15:00|31049.7|31029.7|31041.3|31021.3|31065.4|31045.4|31036.3|31016.3|800
1634304000000|2021-10-15 13:20:00|31042.4|31022.4|31044.7|31024.7|31045.7|31025.7|31033.1|31013.1|673
1634304300000|2021-10-15 13:25:00|31044.3|31024.3|31028.6|31008.6|31047|31027|31026.7|31006.7|661
1634304600000|2021-10-15 13:30:00|31028.5|31008.5|31036.2|31016.2|31040.9|31020.9|31027.1|31007.1|860
1634304900000|2021-10-15 13:35:00|31036.3|31016.3|31033.5|31013.5|31036.5|31016.5|31024.6|31004.6|672
1634305200000|2021-10-15 13:40:00|31033.9|31013.9|31045.3|31025.3|31052.8|31032.8|31028|31008|830
1634305500000|2021-10-15 13:45:00|31044.8|31024.8|31047.3|31027.3|31048.5|31028.5|31033.9|31013.9|740
1634305800000|2021-10-15 13:50:00|31046.8|31026.8|31051.4|31031.4|31054|31034|31043.2|31023.2|620
1634306100000|2021-10-15 13:55:00|31052.2|31032.2|31047.5|30997.5|31058.6|31038.6|31032.4|30997.5|645
1634306400000|2021-10-15 14:00:00|31047.1|30997.1|31021.7|31001.7|31047.1|31007.8|31014.2|30979.1|772
1634306700000|2021-10-15 14:05:00|31022.8|31002.8|31019.2|30999.2|31030.5|31010.5|31016.3|30996.3|708
1634307000000|2021-10-15 14:10:00|31019.9|30999.9|31032.6|31012.6|31035.9|31015.9|31018|30998|682
1634307300000|2021-10-15 14:15:00|31032.2|31012.2|31039.6|31019.6|31048.2|31028.2|31032.2|31012.2|703
1634307600000|2021-10-15 14:20:00|31039.7|31019.7|31035.4|31015.4|31057.5|31029.4|31030.1|30998.4|703
1634307900000|2021-10-15 14:25:00|31035.6|31015.6|31029.6|31009.6|31052.4|31031.3|31027|31002.4|781
1634308200000|2021-10-15 14:30:00|31029.1|31009.1|31022.8|31002.8|31044|31014.6|31022.7|30994|630
1634308500000|2021-10-15 14:35:00|31023|31003|30976.3|30956.3|31023.8|31003.8|30975.6|30955.6|745
1634308800000|2021-10-15 14:40:00|30976.5|30956.5|30978.3|30958.3|30997|30968.6|30974.1|30945.2|781
1634309100000|2021-10-15 14:45:00|30978.5|30958.5|30959.1|30939.1|30988.6|30963.7|30952.5|30918.8|755
1634309400000|2021-10-15 14:50:00|30959.2|30939.2|30949.3|30929.3|30959.8|30939.8|30944.4|30924.4|733
1634309700000|2021-10-15 14:55:00|30949.1|30929.1|30962.6|30942.6|30966.9|30946.9|30948.8|30928.8|895
1634310000000|2021-10-15 15:00:00|30963.1|30943.1|30953.7|30933.7|30996.5|30952.4|30952.9|30920.4|901
1634310300000|2021-10-15 15:05:00|30953.4|30933.4|30956.4|30936.4|30974.2|30945.8|30943.2|30907.9|803
1634310600000|2021-10-15 15:10:00|30956.7|30936.7|30963.2|30943.2|30989.9|30954.8|30948.1|30914.7|765
1634310900000|2021-10-15 15:15:00|30963.4|30943.4|30956.7|30936.7|30990|30953.2|30953.8|30927.1|702
1634311200000|2021-10-15 15:20:00|30956.6|30936.6|30973.9|30953.9|30980.8|30955.1|30953.9|30921.5|507
1634311500000|2021-10-15 15:25:00|30974.5|30954.5|30981.3|30961.3|31001|30966.5|30969.1|30944.2|518
1634311800000|2021-10-15 15:30:00|30981.9|30961.9|30991.4|30971.4|31003.6|30971.8|30979.2|30944.7|586
1634312100000|2021-10-15 15:35:00|30991.3|30971.3|31008.3|30958.3|31010.3|30976.5|30984.8|30951.1|576
1634312400000|2021-10-15 15:40:00|31007.7|30957.7|31013.3|30963.3|31023.1|30988.5|30991.6|30957.4|580
1634312700000|2021-10-15 15:45:00|31013.9|30963.9|30997.4|30977.4|31016.4|30979.6|30994.8|30961.5|483
1634313000000|2021-10-15 15:50:00|30997.3|30977.3|30999.3|30979.3|31019.8|30984.1|30996.5|30963.8|642
1634313300000|2021-10-15 15:55:00|30998.7|30978.7|31008.8|30988.8|31024.3|30990|30995.7|30970.6|592
1634313600000|2021-10-15 16:00:00|31008.5|30988.5|31026.9|30976.9|31033.8|30989.1|31008.5|30973.1|601
1634313900000|2021-10-15 16:05:00|31027|30977|31023.2|30973.2|31030.6|30993.5|31006.2|30970|634
1634314200000|2021-10-15 16:10:00|31023|30973|31017.2|30967.2|31030.5|30989.5|31007.7|30961.8|558
1634314500000|2021-10-15 16:15:00|31018|30968|31025.6|30975.6|31025.7|30988.7|31005.1|30966.8|533
1634314800000|2021-10-15 16:20:00|31024.8|30974.8|31026.5|30976.5|31027.4|30989.3|31003.6|30967.6|628
1634315100000|2021-10-15 16:25:00|31026.8|30976.8|31025.1|30975.1|31030.3|30994.2|31010.8|30969.5|705
1634315400000|2021-10-15 16:30:00|31024.8|30974.8|31031|30981|31032.6|30997.3|31011.6|30964.3|658
1634315700000|2021-10-15 16:35:00|31032.7|30982.7|31026|30976|31033.9|30999.9|31009.5|30972.4|578
1634316000000|2021-10-15 16:40:00|31026.2|30976.2|31026.8|30976.8|31027.8|30991.5|31007.9|30971.6|602
1634316300000|2021-10-15 16:45:00|31026.4|30976.4|31022.7|30972.7|31028.2|30978.2|31010.7|30960.7|674
1634316600000|2021-10-15 16:50:00|31022.8|30972.8|31018.3|30968.3|31024.7|30989|31007.1|30963.3|699
1634316900000|2021-10-15 16:55:00|31018.6|30968.6|31020.2|30970.2|31021.3|30985.7|31000.5|30961.7|512
1634317200000|2021-10-15 17:00:00|31019.7|30969.7|31019|30969|31026.1|30976.1|31017.5|30967.5|621
1634317500000|2021-10-15 17:05:00|31019.3|30969.3|31023.1|30973.1|31023.3|30986.6|31003.7|30966.1|523
1634317800000|2021-10-15 17:10:00|31022.9|30972.9|31020|30970|31022.9|30984.3|31002.6|30967.3|505
1634318100000|2021-10-15 17:15:00|31019.1|30969.1|31003.6|30983.6|31022.6|30987.6|31003.4|30967.8|428
1634318400000|2021-10-15 17:20:00|31003.9|30983.9|31015.7|30965.7|31020.5|30984.9|31003.3|30957.9|573
1634318700000|2021-10-15 17:25:00|31015.3|30965.3|31016.9|30966.9|31017.9|30978.3|30998.3|30962.7|400
1634319000000|2021-10-15 17:30:00|31017|30967|31010.4|30960.4|31017.4|30967.4|31008.4|30958.4|693
1634319300000|2021-10-15 17:35:00|31010.8|30960.8|31011.2|30961.2|31013.9|30975.4|30992.2|30957.9|616
1634319600000|2021-10-15 17:40:00|31011.1|30961.1|31010.2|30960.2|31013.2|30963.2|31005.8|30955.8|638
1634319900000|2021-10-15 17:45:00|31010.4|30960.4|31011.1|30961.1|31013.6|30978.6|30993.4|30958.4|431
1634320200000|2021-10-15 17:50:00|31010.8|30960.8|31013.6|30963.6|31014.1|30964.1|31006.8|30956.8|391
1634320500000|2021-10-15 17:55:00|31013.7|30963.7|31016.6|30966.6|31018.8|30979.4|30997.8|30962.8|421
1634320800000|2021-10-15 18:00:00|31016.4|30966.4|31015.6|30965.6|31020.6|30970.6|31015.2|30965.2|459
1634321100000|2021-10-15 18:05:00|31016.3|30966.3|31011.9|30961.9|31019.1|30981.3|31001.3|30961.4|443
1634321400000|2021-10-15 18:10:00|31012.2|30962.2|31015.1|30965.1|31018.3|30981.9|30998.7|30960.9|410
1634321700000|2021-10-15 18:15:00|31014.6|30964.6|31013.5|30963.5|31015.4|30976.8|30996.8|30956.1|411
1634322000000|2021-10-15 18:20:00|31013.4|30963.4|31015.7|30965.7|31017.9|30979.7|30997.7|30961.4|360
1634322300000|2021-10-15 18:25:00|31015.9|30965.9|31020.4|30970.4|31020.4|30970.4|31013.7|30963.7|414
1634322600000|2021-10-15 18:30:00|31019.5|30969.5|31019.4|30969.4|31023.6|30985|31004|30966.7|469
1634322900000|2021-10-15 18:35:00|31019.3|30969.3|31012.4|30962.4|31020.1|30970.1|31012.1|30962.1|464
1634323200000|2021-10-15 18:40:00|31012.1|30962.1|31009.8|30959.8|31015.7|30977.3|30995|30958.6|491
1634323500000|2021-10-15 18:45:00|31010.1|30960.1|31002.9|30952.9|31013.5|30969|30989|30951.8|488
1634323800000|2021-10-15 18:50:00|31003.1|30953.1|30998.6|30948.6|31006.9|30967.1|30985.4|30947.1|509
1634324100000|2021-10-15 18:55:00|30999.2|30949.2|30996.4|30946.4|30999.2|30949.2|30992.1|30942.1|570
1634324400000|2021-10-15 19:00:00|30996.5|30946.5|30999.4|30949.4|31004.1|30967.4|30980|30945.5|429
1634324700000|2021-10-15 19:05:00|30999.6|30949.6|30990.6|30970.6|31005.2|30971.7|30984|30948.5|389
1634325000000|2021-10-15 19:10:00|30990.4|30970.4|30987.5|30967.5|31008.9|30973.3|30987.5|30951.7|377
1634325300000|2021-10-15 19:15:00|30987.6|30967.6|31006.7|30956.7|31009.6|30974.2|30987|30951.3|381
1634325600000|2021-10-15 19:20:00|31006.9|30956.9|30989.9|30969.9|31010.6|30974.5|30988.4|30953.7|367
1634325900000|2021-10-15 19:25:00|30990.3|30970.3|31004.6|30954.6|31010.3|30974.9|30989.9|30953.9|364
1634326200000|2021-10-15 19:30:00|31005.3|30955.3|31000.4|30950.4|31013|30963|30997|30941.2|470
1634326500000|2021-10-15 19:35:00|31000|30950|30999.1|30949.1|31002.5|30952.5|30992|30938.4|531
1634326800000|2021-10-15 19:40:00|30999.2|30949.2|30989.8|30939.8|30999.6|30949.6|30985.3|30930.9|528
1634327100000|2021-10-15 19:45:00|30990.2|30940.2|30995.8|30945.8|30998.6|30948.6|30989.6|30939.6|485
1634327400000|2021-10-15 19:50:00|30995.7|30945.7|30994|30944|30997.3|30947.3|30980.6|30930.6|508
1634327700000|2021-10-15 19:55:00|30993.7|30943.7|30997.4|30947.4|30998.7|30948.7|30990.4|30940.4|500
1634328000000|2021-10-15 20:00:00|30997.6|30947.6|30997.1|30947.1|31002.1|30952.1|30989.1|30939.1|302
1634328300000|2021-10-15 20:05:00|30996.4|30946.4|30995.7|30945.7|30996.8|30946.8|30993.2|30943.2|174
1634328600000|2021-10-15 20:10:00|30995.5|30945.5|30999.6|30949.6|30999.8|30949.8|30994.8|30944.8|163
1634328900000|2021-10-15 20:15:00|30999.8|30949.8|31002|30952|31002.1|30952.1|30996.2|30946.2|179
1634329200000|2021-10-15 20:20:00|31000.7|30950.7|30999.7|30949.7|31004.4|30954.4|30996.7|30946.7|251
1634329500000|2021-10-15 20:25:00|30999.4|30949.4|31009.9|30959.9|31011.3|30961.3|30994.6|30944.6|250
1634329800000|2021-10-15 20:30:00|31010|30960|31006.3|30956.3|31012.4|30962.4|31005|30955|218
1634330100000|2021-10-15 20:35:00|31007.7|30957.7|31019|30969|31019.3|30969.3|31002.9|30952.9|260
1634330400000|2021-10-15 20:40:00|31020.7|30970.7|31054.4|31004.4|31056.8|31006.8|31014.5|30964.5|343
1634330700000|2021-10-15 20:45:00|31054.3|31004.3|31046.9|30996.9|31077.4|31008.8|31043.1|30979|303
1634331000000|2021-10-15 20:50:00|31048.5|30998.5|31070|30981.4|31078.3|31006|31040.8|30963.6|265
1634331300000|2021-10-15 20:55:00|31071.8|30980.6|31104.1|30997.1|31127.4|31020.4|31065.4|30961.5|246
1634500800000|2021-10-17 20:00:00|31089.5|30971.7|31089.5|30971.7|31089.5|30971.7|31089.5|30971.7|1
1634501400000|2021-10-17 20:10:00|31081|30958|31089.2|30972|31089.2|30972|31081|30958|3
1634502300000|2021-10-17 20:25:00|31089.7|30965.8|31086.3|30968|31093.6|30968.2|31084.4|30957.6|11
1634502600000|2021-10-17 20:30:00|31088|30970.4|31089.5|30971.7|31089.5|30971.7|31088|30970.4|2
1634504100000|2021-10-17 20:55:00|31087.1|30965.8|31074|30942|31087.1|30965.8|31074|30942|2
1634504400000|2021-10-17 21:00:00|31083.7|30951.7|31078|30958.5|31091.9|30974.6|31077|30946.3|37
1634504700000|2021-10-17 21:05:00|31075.3|30952.7|31059.1|30953.3|31085.8|30976|31049.5|30927.5|93
1634505000000|2021-10-17 21:10:00|31083|30976|31059.7|30959.2|31083|30976|31047|30940|125
1634505300000|2021-10-17 21:15:00|31047|30940|31063.2|30956.2|31069.5|30962.5|31045.5|30938.5|89
1634505600000|2021-10-17 21:20:00|31058.9|30951.9|31059.1|30956.3|31081.5|30974.5|31047|30940|33
1634505900000|2021-10-17 21:25:00|31051.3|30944.3|31051.1|30956.8|31077.5|30970.5|31045.5|30938.5|107
1634506200000|2021-10-17 21:30:00|31051|30956.4|31052.2|30960.3|31068.9|30961.9|31046|30946.1|46
1634506500000|2021-10-17 21:35:00|31057.9|30950.9|31071|30964|31075.3|30968.3|31046.7|30946.1|102
1634506800000|2021-10-17 21:40:00|31063.8|30956.8|31061.1|30955|31080|30973|31053.9|30946.9|110
1634507100000|2021-10-17 21:45:00|31056.5|30949.5|31056.6|30949.6|31066.1|30959.1|31049.3|30943.1|169
1634507400000|2021-10-17 21:50:00|31056.5|30949.5|31056.8|30952.4|31070.4|30964.6|31048.7|30944.3|184
1634507700000|2021-10-17 21:55:00|31057.6|30951|31055.7|30952.7|31065|30967.1|31042.1|30944.2|200
1634508000000|2021-10-17 22:00:00|31064.1|30957.1|31050.5|30943.5|31064.2|30959.2|31042.7|30940.2|500
1634508300000|2021-10-17 22:05:00|31051.1|30944.1|31046.1|30950.1|31060.2|30960.2|31043|30939.4|715
1634508600000|2021-10-17 22:10:00|31047.2|30951.4|31042.5|30951.2|31061.4|30960|31036.6|30939.6|476
1634508900000|2021-10-17 22:15:00|31050.8|30951|31048.4|30960|31054.9|30967.9|31024.2|30951|634
1634509200000|2021-10-17 22:20:00|31047.5|30960.4|31043.5|30966.8|31052.2|30970.8|31028.8|30950.3|514
1634509500000|2021-10-17 22:25:00|31043.4|30970.2|31046.8|30968.5|31056.9|30974.2|31032|30956|426
1634509800000|2021-10-17 22:30:00|31046|30968.9|31056.9|30971.6|31064.1|30975.2|31036|30957.4|418
1634510100000|2021-10-17 22:35:00|31055.4|30962.3|31053.3|30971.3|31061.4|30977.4|31039|30958.6|422
1634510400000|2021-10-17 22:40:00|31052.6|30971.6|31046.1|30972.8|31060|30976.7|31039.1|30964.8|395
1634510700000|2021-10-17 22:45:00|31045.4|30974.1|31053.4|30968.3|31057.9|30979.6|31025.5|30961.9|785
1634511000000|2021-10-17 22:50:00|31054.3|30968.8|31046.1|30969.4|31060.4|30976.3|31036.4|30960.3|341
1634511300000|2021-10-17 22:55:00|31044.5|30969.8|31043.2|30969.9|31063.4|30975.4|31026.9|30964.9|607
1634511600000|2021-10-17 23:00:00|31042.3|30971.5|31049.2|30974.4|31065.8|30987|31032.9|30964.2|523
1634511900000|2021-10-17 23:05:00|31048.3|30973.4|31042.2|30970.2|31064.2|30980.7|31030.9|30961|498
1634512200000|2021-10-17 23:10:00|31044.3|30974.4|31034|30967.3|31061.7|30978.6|31034|30960.4|441
1634512500000|2021-10-17 23:15:00|31037.6|30966.9|31040.7|30955.6|31053.1|30973.9|31027.1|30951|433
1634512800000|2021-10-17 23:20:00|31040.8|30955.5|31045.1|30963.6|31055.4|30973.7|31028|30952.8|500
1634513100000|2021-10-17 23:25:00|31043.9|30963.4|31041.8|30967.1|31048.9|30975.3|31032.2|30955|512
1634513400000|2021-10-17 23:30:00|31042|30966.7|31037.3|30972|31056.5|30976.9|31028.1|30953|515
1634513700000|2021-10-17 23:35:00|31040|30970.2|31038.7|30966|31049.4|30975.3|31027.3|30953.3|390
1634514000000|2021-10-17 23:40:00|31036.6|30968.8|31045|30965.5|31048.6|30976|31028.6|30957.8|548
1634514300000|2021-10-17 23:45:00|31045.1|30964.2|31041.8|30969.5|31052.2|30977.5|31030.8|30957.6|447
1634514600000|2021-10-17 23:50:00|31036.4|30969.7|31036.8|30967.8|31049.5|30976.8|31029.5|30956.5|330
1634514900000|2021-10-17 23:55:00|31038.2|30965.3|31050.7|30975.7|31060.9|30982.3|31029.6|30960.1|495
1634515200000|2021-10-18 00:00:00|31051|30976|31050.9|30973.8|31066.4|30989.6|31036.5|30964.2|545
1634515500000|2021-10-18 00:05:00|31050.8|30975.2|31056|30977.1|31067.7|30988.6|31038.5|30968.2|550
1634515800000|2021-10-18 00:10:00|31055.1|30978|31057.5|30985.9|31067.9|30994.8|31042.5|30970.4|582
1634516100000|2021-10-18 00:15:00|31049.4|30985.8|31054.3|30986.7|31069|30992.6|31042.5|30974.6|438
1634516400000|2021-10-18 00:20:00|31052.2|30987.9|31063.4|31004.4|31068.1|31009.5|31045.2|30976.4|471
1634516700000|2021-10-18 00:25:00|31064.9|31003.7|31064.4|31014.4|31070.4|31018.6|31061.1|31001.7|392
1634517000000|2021-10-18 00:30:00|31063.2|31013.2|31071.6|31021.6|31079.2|31029.2|31063.2|31013.2|351
1634517300000|2021-10-18 00:35:00|31071.4|31021.4|31082.5|31032.5|31084|31034|31070.5|31020.5|399
1634517600000|2021-10-18 00:40:00|31082.3|31032.3|31081.2|31031.2|31088.4|31038.4|31078.7|31028.7|339
1634517900000|2021-10-18 00:45:00|31081.5|31031.5|31085.6|31035.6|31089.9|31039.9|31079.7|31029.7|322
1634518200000|2021-10-18 00:50:00|31085.4|31035.4|31091.7|31041.7|31092.3|31042.3|31084.3|31034.3|431
1634518500000|2021-10-18 00:55:00|31091.3|31041.3|31093.5|31043.5|31097.2|31047.2|31088.1|31038.1|422
1634518800000|2021-10-18 01:00:00|31090.7|31040.7|31082|31032|31095.2|31045.2|31081|31031|479
1634519100000|2021-10-18 01:05:00|31082.1|31032.1|31078.2|31028.2|31082.3|31032.3|31074|31024|489
1634519400000|2021-10-18 01:10:00|31078.3|31028.3|31076.3|31026.3|31084.8|31034.8|31075.8|31025.8|394
1634519700000|2021-10-18 01:15:00|31076.7|31026.7|31078.5|31028.5|31083.5|31033.5|31073.4|31023.4|481
1634520000000|2021-10-18 01:20:00|31078.7|31028.7|31074.9|31024.9|31083.1|31033.1|31074.5|31024.5|373
1634520300000|2021-10-18 01:25:00|31075.1|31025.1|31079|31029|31080.4|31030.4|31072.8|31022.8|391
1634520600000|2021-10-18 01:30:00|31079.1|31029.1|31075.2|31025.2|31083.6|31033.6|31071.8|31021.8|430
1634520900000|2021-10-18 01:35:00|31075.4|31025.4|31081.4|31031.4|31083.7|31033.7|31074.1|31024.1|428
1634521200000|2021-10-18 01:40:00|31082.1|31032.1|31072.7|31022.7|31084|31034|31070.8|31020.8|382
1634521500000|2021-10-18 01:45:00|31072.9|31022.9|31079.8|31029.8|31081.9|31031.9|31071.6|31021.6|376
1634521800000|2021-10-18 01:50:00|31080|31030|31079.6|31029.6|31085.1|31035.1|31075.7|31025.7|319
1634522100000|2021-10-18 01:55:00|31079.3|31029.3|31077.3|31027.3|31084.5|31034.5|31073.8|31023.8|349
1634522400000|2021-10-18 02:00:00|31079.6|31027.1|31074.7|31024.7|31081.9|31031.9|31072.5|31022.5|325
1634522700000|2021-10-18 02:05:00|31075.7|31025.7|31076.3|31026.3|31080.7|31030.7|31071.4|31021.4|388
1634523000000|2021-10-18 02:10:00|31075.9|31025.9|31075.5|31025.5|31079.4|31029.4|31072.1|31022.1|392
1634523300000|2021-10-18 02:15:00|31076.9|31026.9|31073|31023|31079.2|31029.2|31069.1|31019.1|289
1634523600000|2021-10-18 02:20:00|31072.4|31022.4|31068.8|31018.8|31075.2|31025.2|31065.8|31015.8|313
1634523900000|2021-10-18 02:25:00|31069.2|31019.2|31072.5|31022.5|31077.6|31027.6|31067.2|31017.2|306
1634524200000|2021-10-18 02:30:00|31071.9|31021.9|31075|31025|31075.6|31025.6|31068.2|31018.2|348
1634524500000|2021-10-18 02:35:00|31074.7|31024.7|31077|31027|31081.3|31031.3|31071.2|31021.2|397
1634524800000|2021-10-18 02:40:00|31076.8|31026.8|31072.1|31022.1|31078.7|31028.7|31069.5|31019.5|407
1634525100000|2021-10-18 02:45:00|31072.6|31022.6|31070.2|31020.2|31076.9|31026.9|31069.2|31019.2|328
1634525400000|2021-10-18 02:50:00|31069.2|31019.2|31070.8|31020.8|31075.9|31025.9|31067.2|31017.2|320
1634525700000|2021-10-18 02:55:00|31070.6|31020.6|31076.4|31026.4|31082.7|31032.7|31070.1|31020.1|369
1634526000000|2021-10-18 03:00:00|31077.9|31027.9|31080.9|31030.9|31083.2|31033.2|31072.5|31022.5|505
1634526300000|2021-10-18 03:05:00|31080.4|31030.4|31082.6|31032.6|31085.6|31035.6|31078.9|31028.9|462
1634526600000|2021-10-18 03:10:00|31082.8|31032.8|31085.5|31035.5|31087.2|31037.2|31081.5|31031.5|477
1634526900000|2021-10-18 03:15:00|31085.8|31035.8|31083.4|31033.4|31087.9|31037.9|31081.6|31031.6|425
1634527200000|2021-10-18 03:20:00|31083.5|31033.5|31096.5|31046.5|31096.5|31046.5|31083.5|31033.5|461
1634527500000|2021-10-18 03:25:00|31093.4|31043.4|31101.4|31051.4|31101.8|31051.8|31092.3|31042.3|437
1634527800000|2021-10-18 03:30:00|31101.1|31051.1|31099.7|31049.7|31104.5|31054.5|31097.7|31047.7|359
1634528100000|2021-10-18 03:35:00|31099.9|31049.9|31103.5|31053.5|31104.7|31054.7|31097|31047|399
1634528400000|2021-10-18 03:40:00|31103.8|31053.8|31099.6|31049.6|31107.1|31057.1|31098.6|31048.6|401
1634528700000|2021-10-18 03:45:00|31103|31053|31099.2|31049.2|31107.6|31057.6|31099.1|31049.1|351
1634529000000|2021-10-18 03:50:00|31098.9|31048.9|31102.8|31052.8|31105.3|31055.3|31098.9|31048.9|399
1634529300000|2021-10-18 03:55:00|31103.7|31053.7|31103.9|31053.9|31109.9|31059.9|31101.2|31051.2|404
1634529600000|2021-10-18 04:00:00|31104.3|31054.3|31104.4|31054.4|31109.8|31059.8|31101.4|31051.4|361
1634529900000|2021-10-18 04:05:00|31103.9|31053.9|31104|31054|31106.9|31056.9|31101.5|31051.5|311
1634530200000|2021-10-18 04:10:00|31105.3|31055.3|31104.4|31054.4|31109.7|31059.7|31102.6|31052.6|238
1634530500000|2021-10-18 04:15:00|31105.9|31055.9|31106.3|31056.3|31111.2|31061.2|31099|31049|288
1634530800000|2021-10-18 04:20:00|31108.2|31058.2|31106.1|31056.1|31109.2|31059.2|31103.8|31053.8|322
1634531100000|2021-10-18 04:25:00|31105.5|31055.5|31105.9|31055.9|31108.6|31058.6|31104.5|31054.5|255
1634531400000|2021-10-18 04:30:00|31106|31056|31106.8|31056.8|31108.1|31058.1|31103.5|31053.5|329
1634531700000|2021-10-18 04:35:00|31106.5|31056.5|31109.2|31059.2|31112.9|31062.9|31105.5|31055.5|280
1634532000000|2021-10-18 04:40:00|31109.4|31059.4|31108.7|31058.7|31111.8|31061.8|31107|31057|347
1634532300000|2021-10-18 04:45:00|31108.6|31058.6|31109.5|31059.5|31110.8|31060.8|31107.9|31057.9|283
1634532600000|2021-10-18 04:50:00|31109.6|31059.6|31118|31068|31118.8|31068.8|31109|31059|271
1634532900000|2021-10-18 04:55:00|31117.6|31067.6|31116.6|31066.6|31119.7|31069.7|31114.2|31064.2|329
1634533200000|2021-10-18 05:00:00|31116|31066|31116.7|31066.7|31117.5|31067.5|31112.5|31062.5|303
1634533500000|2021-10-18 05:05:00|31116.4|31066.4|31113.9|31063.9|31117.6|31067.6|31112.9|31062.9|285
1634533800000|2021-10-18 05:10:00|31114.1|31064.1|31112|31062|31117.6|31067.6|31111|31061|334
1634534100000|2021-10-18 05:15:00|31112.8|31062.8|31117.2|31067.2|31118.9|31068.9|31109.6|31059.6|270
1634534400000|2021-10-18 05:20:00|31117.1|31067.1|31116.1|31066.1|31118.8|31068.8|31115.1|31065.1|238
1634534700000|2021-10-18 05:25:00|31116|31066|31119.7|31069.7|31119.9|31069.9|31115.2|31065.2|233
1634535000000|2021-10-18 05:30:00|31119.8|31069.8|31115.7|31065.7|31119.8|31069.8|31113|31063|314
1634535300000|2021-10-18 05:35:00|31116|31066|31116.9|31066.9|31118.7|31068.7|31114.7|31064.7|271
1634535600000|2021-10-18 05:40:00|31116.7|31066.7|31115|31065|31117.7|31067.7|31113.1|31063.1|253
1634535900000|2021-10-18 05:45:00|31114.9|31064.9|31118|31068|31119.3|31069.3|31113.6|31063.6|315
1634536200000|2021-10-18 05:50:00|31118.1|31068.1|31120.6|31070.6|31121.7|31083.5|31103.5|31067.6|253
1634536500000|2021-10-18 05:55:00|31120.5|31070.5|31152.4|31102.4|31153.7|31103.7|31118|31068|458
1634536800000|2021-10-18 06:00:00|31152.9|31102.9|31162.2|31112.2|31176.1|31130.6|31133.1|31095.9|670
1634537100000|2021-10-18 06:05:00|31162|31112|31158.3|31108.3|31163.7|31129.8|31143.1|31105.4|531
1634537400000|2021-10-18 06:10:00|31158.4|31108.4|31153.7|31103.7|31159.7|31124.7|31140.4|31099.7|505
1634537700000|2021-10-18 06:15:00|31153.6|31103.6|31160.5|31110.5|31161.9|31114.1|31133.2|31098.4|488
1634538000000|2021-10-18 06:20:00|31160.4|31110.4|31157.9|31107.9|31166.4|31126.8|31144.5|31107.5|508
1634538300000|2021-10-18 06:25:00|31157.8|31107.8|31164.9|31114.9|31166.5|31116.5|31156.9|31106.9|470
1634538600000|2021-10-18 06:30:00|31165|31115|31147.7|31127.7|31165.8|31130.9|31145.2|31114.8|547
1634538900000|2021-10-18 06:35:00|31147.6|31127.6|31150.2|31130.2|31152.2|31132.2|31144.7|31124.7|446
1634539200000|2021-10-18 06:40:00|31150.7|31130.7|31123.7|31103.7|31153.3|31132.5|31110.4|31032.4|662
1634539500000|2021-10-18 06:45:00|31123.8|31103.8|31144.4|31124.4|31149.1|31129.1|31119.9|31091.4|547
1634539800000|2021-10-18 06:50:00|31144.6|31124.6|31132.1|31112.1|31145.4|31125.4|31129.3|31109.3|507
1634540100000|2021-10-18 06:55:00|31132|31112|31129|31109|31143.4|31113.1|31126.4|31092.4|439
1634540400000|2021-10-18 07:00:00|31129.1|31109.1|31126.5|31106.5|31132.7|31112.7|31121.7|31101.7|605
1634540700000|2021-10-18 07:05:00|31126.4|31106.4|31122.2|31102.2|31146.2|31119.2|31117.9|31086.7|675
1634541000000|2021-10-18 07:10:00|31121.8|31101.8|31112.8|31092.8|31132.1|31103.3|31112.1|31081|722
1634541300000|2021-10-18 07:15:00|31112.6|31092.6|31121.2|31101.2|31134.5|31105.6|31112.1|31084.3|618
1634541600000|2021-10-18 07:20:00|31120.7|31100.7|31140.6|31120.6|31145.4|31125.4|31119.5|31099.5|590
1634541900000|2021-10-18 07:25:00|31140.8|31120.8|31157|31137|31171.6|31139|31139.1|31118.9|675
1634542200000|2021-10-18 07:30:00|31157.1|31137.1|31138.3|31118.3|31158.2|31138.2|31133.4|31113.4|594
1634542500000|2021-10-18 07:35:00|31138.2|31118.2|31148.3|31128.3|31168.3|31133.3|31132.6|31112.6|620
1634542800000|2021-10-18 07:40:00|31148|31128|31156.9|31136.9|31175.1|31148.2|31147.9|31122.3|615
1634543100000|2021-10-18 07:45:00|31156.8|31136.8|31153.1|31133.1|31174.6|31145.5|31148.1|31111.9|744
1634543400000|2021-10-18 07:50:00|31153.4|31133.4|31136|31116|31159.2|31136|31135.4|31103.2|579
1634543700000|2021-10-18 07:55:00|31135.7|31115.7|31134.7|31114.7|31137.5|31117.5|31126|31106|717
1634544000000|2021-10-18 08:00:00|31134.9|31114.9|31135.7|31115.7|31140.1|31120.1|31130.1|31110.1|540
1634544300000|2021-10-18 08:05:00|31135.5|31115.5|31117.2|31097.2|31136.5|31116.5|31115.5|31095.5|578
1634544600000|2021-10-18 08:10:00|31117.6|31097.6|31126.5|31106.5|31134|31110.7|31116.1|31082.2|562
1634544900000|2021-10-18 08:15:00|31126.3|31106.3|31138.5|31118.5|31151.3|31124.1|31125.9|31101.3|570
1634545200000|2021-10-18 08:20:00|31137.6|31117.6|31132.8|31112.8|31139.2|31119.2|31126.4|31106.4|515
1634545500000|2021-10-18 08:25:00|31132.6|31112.6|31138.4|31118.4|31144.8|31124.8|31131.5|31111.5|635
1634545800000|2021-10-18 08:30:00|31139.5|31119.5|31162.4|31142.4|31172.2|31152.2|31136.3|31116.3|744
1634546100000|2021-10-18 08:35:00|31162.5|31142.5|31171.7|31151.7|31179.4|31159.4|31162.5|31142.5|688
1634546400000|2021-10-18 08:40:00|31171.6|31151.6|31170|31150|31178.8|31158.8|31164.6|31144.6|734
1634546700000|2021-10-18 08:45:00|31170.1|31150.1|31174.7|31154.7|31180.3|31160.3|31166.4|31146.4|584
1634547000000|2021-10-18 08:50:00|31174.4|31154.4|31178.1|31158.1|31185.6|31165.6|31171.2|31151.2|589
1634547300000|2021-10-18 08:55:00|31177|31157|31167.1|31147.1|31179.5|31159.5|31164.3|31144.3|527
1634547600000|2021-10-18 09:00:00|31166.7|31146.7|31160|31140|31178.7|31158.7|31145.7|31110.8|727
1634547900000|2021-10-18 09:05:00|31159.7|31139.7|31164.8|31144.8|31170.5|31150.5|31158.4|31138.4|608
1634548200000|2021-10-18 09:10:00|31164.9|31144.9|31164.6|31144.6|31175.6|31155.6|31164.3|31144.3|574
1634548500000|2021-10-18 09:15:00|31165|31145|31154.1|31134.1|31167.1|31147.1|31152.5|31132.5|569
1634548800000|2021-10-18 09:20:00|31154.2|31134.2|31151|31131|31154.3|31134.3|31144.7|31124.7|500
1634549100000|2021-10-18 09:25:00|31150.7|31130.7|31153.5|31133.5|31155.7|31135.7|31142.1|31122.1|539
1634549400000|2021-10-18 09:30:00|31153.6|31133.6|31151.2|31131.2|31154.4|31134.4|31141.5|31121.5|576
1634549700000|2021-10-18 09:35:00|31151.4|31131.4|31142.5|31122.5|31151.8|31131.8|31140.8|31120.8|488
1634550000000|2021-10-18 09:40:00|31143|31123|31154.5|31134.5|31155.6|31135.6|31142.9|31122.9|470
1634550300000|2021-10-18 09:45:00|31154.6|31134.6|31155.9|31135.9|31163.1|31143.1|31153.4|31133.4|500
1634550600000|2021-10-18 09:50:00|31156.2|31136.2|31169.6|31149.6|31171.2|31151.2|31152.3|31132.3|523
1634550900000|2021-10-18 09:55:00|31169.2|31149.2|31164.3|31144.3|31173.9|31153.9|31160.9|31140.9|560
1634551200000|2021-10-18 10:00:00|31164.2|31144.2|31172.8|31152.8|31173.8|31153.8|31161.4|31141.4|521
1634551500000|2021-10-18 10:05:00|31172.7|31152.7|31177.2|31157.2|31180.1|31160.1|31168.6|31148.6|528
1634551800000|2021-10-18 10:10:00|31177.8|31157.8|31185|31165|31185.7|31165.7|31174.7|31154.7|607
1634552100000|2021-10-18 10:15:00|31186.7|31166.7|31198.9|31178.9|31201.3|31181.3|31186.5|31166.5|642
1634552400000|2021-10-18 10:20:00|31198.8|31178.8|31189.2|31169.2|31199.7|31179.7|31184.9|31164.9|476
1634552700000|2021-10-18 10:25:00|31189.1|31169.1|31195.8|31175.8|31198.5|31178.5|31188.1|31168.1|691
1634553000000|2021-10-18 10:30:00|31196.2|31176.2|31200.9|31180.9|31220.7|31200.7|31195.2|31175.2|804
1634553300000|2021-10-18 10:35:00|31201.3|31181.3|31196.8|31176.8|31201.7|31181.7|31192.4|31172.4|668
1634553600000|2021-10-18 10:40:00|31196.6|31176.6|31198.8|31178.8|31200.6|31180.6|31192.8|31172.8|591
1634553900000|2021-10-18 10:45:00|31198.5|31178.5|31190.1|31170.1|31199.9|31179.9|31189.7|31169.7|641
1634554200000|2021-10-18 10:50:00|31190.8|31170.8|31194.9|31174.9|31197.3|31177.3|31187.6|31167.6|548
1634554500000|2021-10-18 10:55:00|31195.2|31175.2|31202.9|31182.9|31204.4|31184.4|31189.8|31169.8|596
1634554800000|2021-10-18 11:00:00|31203.1|31183.1|31201.4|31181.4|31203.7|31183.7|31197.1|31177.1|563
1634555100000|2021-10-18 11:05:00|31201.1|31181.1|31204.3|31184.3|31209.5|31187|31193.4|31158.6|628
1634555400000|2021-10-18 11:10:00|31204.1|31184.1|31202.8|31182.8|31209.5|31189.5|31199.4|31179.4|592
1634555700000|2021-10-18 11:15:00|31203.5|31183.5|31216.1|31196.1|31216.3|31196.3|31202|31182|460
1634556000000|2021-10-18 11:20:00|31216.3|31196.3|31214.1|31194.1|31219|31199|31209|31189|586
1634556300000|2021-10-18 11:25:00|31213.8|31193.8|31209|31189|31226.2|31197.5|31206.7|31173.9|559
1634556600000|2021-10-18 11:30:00|31208.8|31188.8|31200.8|31180.8|31211.1|31191.1|31185.7|31154.1|624
1634556900000|2021-10-18 11:35:00|31200.9|31180.9|31196.2|31176.2|31201.8|31181.8|31192.8|31172.8|606
1634557200000|2021-10-18 11:40:00|31196.4|31176.4|31202.4|31182.4|31202.7|31182.7|31193.1|31173.1|660
1634557500000|2021-10-18 11:45:00|31202.6|31182.6|31242|31192|31246.7|31211|31198.2|31178.2|681
1634557800000|2021-10-18 11:50:00|31242.3|31192.3|31218.9|31198.9|31242.3|31209.5|31213.6|31192.1|535
1634558100000|2021-10-18 11:55:00|31218.7|31198.7|31170.3|31150.3|31224.1|31204.1|31167.3|31143.7|858
1634558400000|2021-10-18 12:00:00|31170.6|31150.6|31170.4|31150.4|31193.2|31173.2|31161.3|31141.3|856
1634558700000|2021-10-18 12:05:00|31170.5|31150.5|31186.6|31166.6|31204.9|31169.1|31147|31106.3|797
1634559000000|2021-10-18 12:10:00|31185.8|31165.8|31156.5|31136.5|31202.9|31167.3|31154.9|31126.6|749
1634559300000|2021-10-18 12:15:00|31155.6|31135.6|31164.7|31144.7|31179.3|31148.1|31150.5|31120.8|685
1634559600000|2021-10-18 12:20:00|31164.3|31144.3|31162.6|31112.6|31182.9|31149.7|31159.7|31110.3|837
1634559900000|2021-10-18 12:25:00|31162.9|31112.9|31170|31150|31182.5|31151.4|31149.9|31111.5|717
1634560200000|2021-10-18 12:30:00|31169.8|31149.8|31142.9|31122.9|31186|31151.3|31141.3|31106.8|731
1634560500000|2021-10-18 12:35:00|31143.1|31123.1|31158.3|31138.3|31178.5|31142.6|31141.3|31115.9|797
1634560800000|2021-10-18 12:40:00|31158.6|31138.6|31177.4|31157.4|31178|31158|31155.7|31135.7|793
1634561100000|2021-10-18 12:45:00|31177.3|31157.3|31227.4|31207.4|31243.7|31214.9|31176.6|31146|907
1634561400000|2021-10-18 12:50:00|31227.7|31207.7|31239.1|31219.1|31264.5|31229.6|31226.1|31200.2|797
1634561700000|2021-10-18 12:55:00|31239.2|31219.2|31218.2|31168.2|31244.1|31221.1|31210.9|31166.7|784
1634562000000|2021-10-18 13:00:00|31218.6|31168.6|31230.9|31210.9|31257.4|31220|31210.7|31167.2|772
1634562300000|2021-10-18 13:05:00|31231.1|31211.1|31234.6|31214.6|31251.8|31221.9|31228.7|31196|675
1634562600000|2021-10-18 13:10:00|31233.9|31213.9|31234.3|31184.3|31236|31214.6|31207.2|31174.8|698
1634562900000|2021-10-18 13:15:00|31234.7|31184.7|31205.4|31185.4|31234.8|31197.2|31204.3|31180.6|733
1634563200000|2021-10-18 13:20:00|31206|31186|31206.1|31186.1|31230.4|31196.8|31196|31160.9|682
1634563500000|2021-10-18 13:25:00|31206|31186|31208.5|31188.5|31209.6|31189.6|31193.9|31173.9|638
1634563800000|2021-10-18 13:30:00|31208.4|31188.4|31226.7|31206.7|31242.6|31213.8|31206.9|31186.9|842
1634564100000|2021-10-18 13:35:00|31227.2|31207.2|31224.1|31204.1|31238.3|31207.2|31218.2|31188.3|748
1634564400000|2021-10-18 13:40:00|31224.2|31204.2|31219.5|31199.5|31230.7|31209.6|31202.8|31176.9|846
1634564700000|2021-10-18 13:45:00|31219.3|31199.3|31244.6|31224.6|31246.7|31226.7|31218.9|31198.9|807
1634565000000|2021-10-18 13:50:00|31244.1|31224.1|31241.9|31221.9|31255.9|31235.9|31231.3|31198.6|707
1634565300000|2021-10-18 13:55:00|31241.1|31221.1|31227.7|31207.7|31264.1|31229.8|31226|31194.3|740
1634565600000|2021-10-18 14:00:00|31227.2|31207.2|31209|31189|31253.7|31221.6|31208.4|31181.8|773
1634565900000|2021-10-18 14:05:00|31209.2|31189.2|31203|31183|31223.1|31191.2|31199.2|31165.3|657
1634566200000|2021-10-18 14:10:00|31202.9|31182.9|31221.4|31201.4|31242.4|31202.3|31191.8|31170|689
1634566500000|2021-10-18 14:15:00|31222.7|31202.7|31214.8|31194.8|31244|31208.6|31214.2|31188.9|566
1634566800000|2021-10-18 14:20:00|31214.3|31194.3|31184.4|31164.4|31216.9|31196.9|31182.4|31162.4|565
1634567100000|2021-10-18 14:25:00|31186.1|31166.1|31181.6|31161.6|31213.7|31177.2|31178.3|31152|657
1634567400000|2021-10-18 14:30:00|31181.3|31161.3|31195.6|31175.6|31217.1|31177.8|31168.7|31143.9|667
1634567700000|2021-10-18 14:35:00|31195.7|31175.7|31182.6|31162.6|31212.6|31180.1|31177.6|31152.8|613
1634568000000|2021-10-18 14:40:00|31182.5|31162.5|31211.3|31191.3|31214.6|31194.6|31181.9|31161.9|649
1634568300000|2021-10-18 14:45:00|31210.6|31190.6|31207.9|31187.9|31216.1|31196.1|31203.8|31183.8|715
1634568600000|2021-10-18 14:50:00|31207.8|31187.8|31201|31181|31212.7|31192.7|31192.1|31172.1|653
1634568900000|2021-10-18 14:55:00|31200.5|31180.5|31203.3|31183.3|31208.7|31188.7|31194|31174|739
1634569200000|2021-10-18 15:00:00|31203.2|31183.2|31227.1|31207.1|31231.5|31211.5|31203.2|31176.4|713
1634569500000|2021-10-18 15:05:00|31227.5|31207.5|31217.7|31197.7|31232.8|31212.8|31216.5|31196.5|557
1634569800000|2021-10-18 15:10:00|31216.1|31196.1|31213.4|31193.4|31234.5|31203.3|31212.9|31182|517
1634570100000|2021-10-18 15:15:00|31213.5|31193.5|31193.5|31173.5|31221.7|31194.4|31192.1|31163.3|682
1634570400000|2021-10-18 15:20:00|31191|31171|31189.5|31169.5|31195|31175|31186.9|31166.9|528
1634570700000|2021-10-18 15:25:00|31189.3|31169.3|31208|31188|31230.5|31188|31189|31155.7|587
1634571000000|2021-10-18 15:30:00|31224.1|31174.1|31209.5|31189.5|31227|31191.2|31203.9|31169.1|530
1634571300000|2021-10-18 15:35:00|31208.9|31188.9|31200.8|31180.8|31222|31191.2|31198.1|31164.3|483
1634571600000|2021-10-18 15:40:00|31200.5|31180.5|31200.6|31180.6|31205.3|31185.3|31198.3|31178.3|403
1634571900000|2021-10-18 15:45:00|31200.3|31180.3|31198.8|31178.8|31215.5|31181.8|31193.3|31164.6|410
1634572200000|2021-10-18 15:50:00|31198.5|31178.5|31212.2|31162.2|31217.3|31182.9|31195.4|31161|461
1634572500000|2021-10-18 15:55:00|31197.5|31177.5|31202.8|31152.8|31208.5|31178.6|31187.1|31152.8|428
1634572800000|2021-10-18 16:00:00|31202.6|31152.6|31194|31144|31204.5|31169|31187.6|31143.1|503
1634573100000|2021-10-18 16:05:00|31193.9|31143.9|31196.2|31146.2|31198.9|31161.1|31178.8|31143.3|434
1634573400000|2021-10-18 16:10:00|31196.3|31146.3|31194.1|31144.1|31199.5|31165|31179.2|31141.8|430
1634573700000|2021-10-18 16:15:00|31194.5|31144.5|31176.5|31126.5|31194.6|31159.1|31175.4|31125.4|406
1634574000000|2021-10-18 16:20:00|31176.4|31126.4|31178.3|31128.3|31178.3|31128.3|31162.9|31112.9|538
1634574300000|2021-10-18 16:25:00|31179|31129|31159.5|31139.5|31183.8|31139.5|31153.9|31118.4|446
1634574600000|2021-10-18 16:30:00|31159.6|31139.6|31178.2|31128.2|31179.4|31139.6|31156.1|31123.1|449
1634574900000|2021-10-18 16:35:00|31178.6|31128.6|31172.3|31122.3|31180.2|31144.2|31154|31119.5|485
1634575200000|2021-10-18 16:40:00|31172.9|31122.9|31167.2|31117.2|31176.3|31139.7|31148.3|31112.8|494
1634575500000|2021-10-18 16:45:00|31166.3|31116.3|31158.8|31138.8|31176|31139.1|31149.1|31113.9|436
1634575800000|2021-10-18 16:50:00|31157.7|31137.7|31173.3|31123.3|31180|31142.5|31153.1|31120.1|414
1634576100000|2021-10-18 16:55:00|31173.2|31123.2|31145.5|31125.5|31173.2|31137.8|31143.6|31110.2|429
1634576400000|2021-10-18 17:00:00|31145.9|31125.9|31144.9|31124.9|31168.4|31130.7|31144.9|31109.1|445
1634576700000|2021-10-18 17:05:00|31144.8|31124.8|31157.9|31107.9|31163.1|31127.3|31141.6|31106.2|404
1634577000000|2021-10-18 17:10:00|31156.5|31106.5|31163.8|31113.8|31168.6|31130.4|31144.4|31106.5|409
1634577300000|2021-10-18 17:15:00|31164.3|31114.3|31152|31132|31170.7|31135.1|31146.7|31111.2|351
1634577600000|2021-10-18 17:20:00|31151.9|31131.9|31172.8|31122.8|31174.6|31137|31148.9|31113.4|392
1634577900000|2021-10-18 17:25:00|31172.6|31122.6|31172.6|31122.6|31176.6|31138.3|31155.2|31118.8|370
1634578200000|2021-10-18 17:30:00|31172.4|31122.4|31174.4|31124.4|31178.3|31140.7|31153.7|31119.9|301
1634578500000|2021-10-18 17:35:00|31173.7|31123.7|31158.1|31138.1|31176.4|31140.5|31156.5|31120.2|273
1634578800000|2021-10-18 17:40:00|31158.2|31138.2|31154.5|31134.5|31175|31139.7|31152.5|31117.1|301
1634579100000|2021-10-18 17:45:00|31168.8|31118.8|31161.4|31141.4|31178.5|31143|31155.8|31118.1|360
1634579400000|2021-10-18 17:50:00|31161.1|31141.1|31156.1|31136.1|31178.4|31142.6|31155.1|31120.6|295
1634579700000|2021-10-18 17:55:00|31156.6|31136.6|31183.1|31133.1|31186.2|31148.1|31156.4|31122|408
1634580000000|2021-10-18 18:00:00|31182.9|31132.9|31181.5|31131.5|31185.7|31149.6|31163.5|31126.2|381
1634580300000|2021-10-18 18:05:00|31180.4|31130.4|31170.7|31120.7|31184.8|31146.7|31154.4|31118.5|389
1634580600000|2021-10-18 18:10:00|31153.2|31133.2|31161.3|31141.3|31174.1|31141.5|31153.2|31119.7|385
1634580900000|2021-10-18 18:15:00|31161.8|31141.8|31156.6|31136.6|31172.4|31141.8|31154|31120.2|294
1634581200000|2021-10-18 18:20:00|31155.4|31135.4|31156|31136|31157.4|31137.4|31152.8|31132.8|281
1634581500000|2021-10-18 18:25:00|31156.6|31136.6|31153|31133|31166.7|31136.7|31148|31115.7|323
1634581800000|2021-10-18 18:30:00|31151.8|31131.8|31157.6|31137.6|31160|31140|31151|31131|363
1634582100000|2021-10-18 18:35:00|31157.9|31137.9|31159.2|31139.2|31176.2|31143.3|31153.8|31121|335
1634582400000|2021-10-18 18:40:00|31159|31139|31157.7|31137.7|31174.8|31142.5|31156.5|31120.3|337
1634582700000|2021-10-18 18:45:00|31158|31138|31158.1|31138.1|31175.4|31142.5|31155.9|31125.4|450
1634583000000|2021-10-18 18:50:00|31158.2|31138.2|31158.1|31138.1|31173.7|31142.4|31155.9|31122.2|408
1634583300000|2021-10-18 18:55:00|31158|31138|31167.2|31147.2|31182|31148.6|31156.6|31127.8|490
1634583600000|2021-10-18 19:00:00|31165.1|31145.1|31169.6|31149.6|31171.5|31151.5|31165.1|31145.1|391
1634583900000|2021-10-18 19:05:00|31169.2|31149.2|31170.4|31150.4|31188.8|31154.6|31166.8|31132|302
1634584200000|2021-10-18 19:10:00|31169.9|31149.9|31168.2|31148.2|31182.6|31151.3|31165|31128.8|289
1634584500000|2021-10-18 19:15:00|31167.8|31147.8|31169.7|31149.7|31183.4|31150.5|31166|31129.5|259
1634584800000|2021-10-18 19:20:00|31167.7|31147.7|31162.1|31142.1|31183.4|31150.3|31161.5|31129|298
1634585100000|2021-10-18 19:25:00|31162.4|31142.4|31161.2|31141.2|31177.9|31146.5|31158.9|31125.5|324
1634585400000|2021-10-18 19:30:00|31161.4|31141.4|31163.6|31143.6|31179.3|31146|31158.6|31123|349
1634585700000|2021-10-18 19:35:00|31163.5|31143.5|31177.7|31127.7|31181.1|31146.8|31161|31127|349
1634586000000|2021-10-18 19:40:00|31177.9|31127.9|31168.1|31118.1|31178.2|31144|31151.6|31116.9|477
1634586300000|2021-10-18 19:45:00|31168.7|31118.7|31176.3|31126.3|31178.2|31140.4|31152.1|31116.2|443
1634586600000|2021-10-18 19:50:00|31176|31126|31170.1|31120.1|31179.3|31144.4|31157.5|31117|485
1634586900000|2021-10-18 19:55:00|31170.3|31120.3|31175|31125|31176.3|31142|31157.4|31119.5|461
1634587200000|2021-10-18 20:00:00|31174.3|31124.3|31176|31126|31179|31145|31163.8|31121|411
1634587500000|2021-10-18 20:05:00|31176.8|31126.8|31179|31129|31181.6|31131.6|31175.8|31125.8|275
1634587800000|2021-10-18 20:10:00|31178.8|31128.8|31180.2|31130.2|31181.7|31131.7|31176.5|31126.5|204
1634588100000|2021-10-18 20:15:00|31179.9|31129.9|31179.5|31129.5|31182.3|31132.3|31177.3|31127.3|211
1634588400000|2021-10-18 20:20:00|31179.3|31129.3|31178|31128|31181.3|31131.3|31176|31126|189
1634588700000|2021-10-18 20:25:00|31178.1|31128.1|31180.5|31130.5|31183.1|31133.1|31177.5|31127.5|245
1634589000000|2021-10-18 20:30:00|31181.3|31131.3|31181|31131|31183.4|31148.7|31164.7|31130.2|228
1634589300000|2021-10-18 20:35:00|31181.4|31131.4|31181.7|31131.7|31183.4|31149|31166.5|31129.8|264
1634589600000|2021-10-18 20:40:00|31181.8|31131.8|31180.5|31130.5|31183.2|31146|31163.3|31127.1|282
1634589900000|2021-10-18 20:45:00|31180.4|31130.4|31178.8|31128.8|31181.2|31131.2|31171.9|31121.9|284
1634590200000|2021-10-18 20:50:00|31178.6|31128.6|31175.4|31125.4|31178.6|31128.6|31169.1|31119.1|365
1634590500000|2021-10-18 20:55:00|31174.7|31124.7|31180.8|31130.8|31185.6|31130.8|31169.5|31117.9|295
1634590800000|2021-10-18 21:00:00|31179.3|31129.3|31238.3|31135.8|31238.3|31146.6|31175.9|31125.5|60
1634591100000|2021-10-18 21:05:00|31243|31139|31233.3|31140.5|31243|31140.5|31193.6|31086.6|72
1634591400000|2021-10-18 21:10:00|31220.8|31138.6|31222.1|31125.3|31249.1|31142.1|31220.8|31120.4|61
1634591700000|2021-10-18 21:15:00|31229.8|31125.6|31222.4|31126.1|31246.2|31147|31221.3|31122.5|107
1634592000000|2021-10-18 21:20:00|31237.3|31140.4|31233.5|31126.5|31239.3|31147|31219.1|31120.8|102
1634592300000|2021-10-18 21:25:00|31234.5|31127.5|31238.1|31131.1|31240.8|31147|31218.3|31121.1|114
1634592600000|2021-10-18 21:30:00|31236.5|31129.5|31234.1|31137.1|31244.1|31147|31215.8|31122.6|436
1634592900000|2021-10-18 21:35:00|31231.5|31136.3|31224.9|31135.4|31237.2|31144.8|31222.3|31121.8|492
1634593200000|2021-10-18 21:40:00|31225|31135.3|31231.9|31137.4|31238.7|31145.3|31220.5|31123.4|515
1634593500000|2021-10-18 21:45:00|31237|31130|31215.5|31108.5|31239|31142.8|31191.2|31084.2|405
1634593800000|2021-10-18 21:50:00|31220.2|31113.2|31219.8|31112.8|31232.5|31125.5|31204.7|31099.8|194
1634594100000|2021-10-18 21:55:00|31213|31106|31235.3|31128.3|31243|31138|31207.7|31100.7|426
1634594400000|2021-10-18 22:00:00|31235.9|31128.9|31225.2|31125.6|31235.9|31139.6|31210.9|31111|474
1634594700000|2021-10-18 22:05:00|31222.7|31115.7|31218.2|31138.4|31232.1|31145.5|31208.5|31107|251
1634595000000|2021-10-18 22:10:00|31216|31138.8|31222.5|31139.5|31229|31145|31209.1|31125.1|418
1634595300000|2021-10-18 22:15:00|31219.4|31132.7|31208|31141.3|31223.8|31147.8|31201.2|31120.4|248
1634595600000|2021-10-18 22:20:00|31205.5|31139.3|31187.1|31137.1|31227.6|31147.2|31184|31118.5|282
1634595900000|2021-10-18 22:25:00|31186.9|31130.5|31189.8|31139.8|31194.9|31141.4|31181.4|31119.8|164
1634596200000|2021-10-18 22:30:00|31191.2|31137.5|31196|31137.8|31198.2|31142|31180.8|31125|194
1634596500000|2021-10-18 22:35:00|31189.1|31138.7|31189|31134|31198|31141.9|31181.3|31122.3|215
1634596800000|2021-10-18 22:40:00|31188.3|31133.7|31193.7|31138.3|31198.9|31143.7|31187.1|31125.2|232
1634597100000|2021-10-18 22:45:00|31190.2|31140.2|31192|31142|31198.8|31144.6|31182.3|31127|191
1634597400000|2021-10-18 22:50:00|31199.4|31132.5|31188.2|31138.2|31199.8|31145.4|31186.8|31128.8|275
1634597700000|2021-10-18 22:55:00|31187.5|31137.5|31187.4|31137.4|31197.1|31144.2|31184.7|31128.2|305
1634598000000|2021-10-18 23:00:00|31188.5|31138.5|31189.4|31139.4|31199|31147.7|31184.5|31132|290
1634598300000|2021-10-18 23:05:00|31191.2|31141.2|31188.5|31138.5|31197.1|31142.8|31184.3|31134.3|269
1634598600000|2021-10-18 23:10:00|31188.2|31138.2|31186.2|31136.2|31195.3|31141.2|31182.6|31129.5|194
1634598900000|2021-10-18 23:15:00|31186.5|31136.5|31185.4|31135.4|31189.5|31139.5|31184|31131.2|204
1634599200000|2021-10-18 23:20:00|31186.4|31136.4|31184|31134|31189.5|31139.5|31180.1|31130.1|169
1634599500000|2021-10-18 23:25:00|31183.3|31133.3|31183.3|31133.3|31188.4|31138.4|31181.5|31131.5|214
1634599800000|2021-10-18 23:30:00|31184.1|31134.1|31183.1|31133.1|31184.8|31134.8|31179.8|31129.8|226
1634600100000|2021-10-18 23:35:00|31182.9|31132.9|31181.1|31131.1|31185|31135|31178.8|31128.8|168
1634600400000|2021-10-18 23:40:00|31180.9|31130.9|31179.9|31129.9|31186.5|31136.5|31179.4|31129.4|248
1634600700000|2021-10-18 23:45:00|31180.3|31130.3|31178.7|31128.7|31184.3|31134.3|31177.7|31127.7|339
1634601000000|2021-10-18 23:50:00|31178.9|31128.9|31178.3|31128.3|31181.9|31131.9|31176.1|31126.1|253
1634601300000|2021-10-18 23:55:00|31178.2|31128.2|31179.7|31129.7|31181.8|31131.8|31176.6|31126.6|241
1634601600000|2021-10-19 00:00:00|31179.3|31129.3|31177|31127|31179.8|31129.8|31171.9|31121.9|351
1634601900000|2021-10-19 00:05:00|31175.6|31125.6|31175|31125|31181.5|31131.5|31174.1|31124.1|335
1634602200000|2021-10-19 00:10:00|31174.2|31124.2|31165.8|31115.8|31176.4|31126.4|31165.4|31115.4|260
1634602500000|2021-10-19 00:15:00|31165.5|31115.5|31162.8|31112.8|31169.3|31119.3|31158|31108|386
1634602800000|2021-10-19 00:20:00|31166.2|31116.2|31162.4|31112.4|31169.4|31119.4|31159.6|31109.6|309
1634603100000|2021-10-19 00:25:00|31161.6|31111.6|31157.3|31107.3|31164.9|31114.9|31155.6|31105.6|377
1634603400000|2021-10-19 00:30:00|31158.1|31108.1|31156|31106|31165.1|31115.1|31153.1|31103.1|379
1634603700000|2021-10-19 00:35:00|31157|31107|31163.2|31113.2|31165.8|31115.8|31152.9|31102.9|450
1634604000000|2021-10-19 00:40:00|31163.4|31113.4|31162.1|31112.1|31166.5|31116.5|31158.5|31108.5|367
1634604300000|2021-10-19 00:45:00|31161.3|31111.3|31156|31106|31167.1|31117.1|31155|31105|416
1634604600000|2021-10-19 00:50:00|31156.3|31106.3|31157.7|31107.7|31161.6|31111.6|31153.6|31103.6|461
1634604900000|2021-10-19 00:55:00|31158.7|31108.7|31147.1|31097.1|31162.1|31112.1|31144.8|31094.8|530
1634605200000|2021-10-19 01:00:00|31146.4|31096.4|31147.4|31097.4|31151.5|31101.5|31142.6|31092.6|544
1634605500000|2021-10-19 01:05:00|31147|31097|31144.7|31094.7|31151.5|31101.5|31141.2|31091.2|428
1634605800000|2021-10-19 01:10:00|31145.2|31095.2|31135.6|31085.6|31145.3|31095.3|31135.6|31085.6|516
1634606100000|2021-10-19 01:15:00|31135.5|31085.5|31144.2|31094.2|31147.5|31097.5|31132.4|31082.4|433
1634606400000|2021-10-19 01:20:00|31145.2|31095.2|31135.8|31085.8|31147.5|31097.5|31134|31084|376
1634606700000|2021-10-19 01:25:00|31136.2|31086.2|31135.8|31085.8|31140.6|31090.6|31132.6|31082.6|414
1634607000000|2021-10-19 01:30:00|31138.8|31088.8|31121.1|31071.1|31138.8|31088.8|31119.7|31069.7|470
1634607300000|2021-10-19 01:35:00|31119.3|31069.3|31117.6|31067.6|31123.1|31073.1|31115.2|31065.2|449
1634607600000|2021-10-19 01:40:00|31115.5|31065.5|31122.4|31072.4|31124.4|31074.4|31111.8|31061.8|489
1634607900000|2021-10-19 01:45:00|31122.6|31072.6|31115.2|31065.2|31123.1|31073.1|31111.4|31061.4|536
1634608200000|2021-10-19 01:50:00|31114.5|31064.5|31108.1|31058.1|31126.2|31076.2|31104.7|31054.7|573
1634608500000|2021-10-19 01:55:00|31107.8|31057.8|31112.8|31062.8|31118.6|31068.6|31107.4|31057.4|411
1634608800000|2021-10-19 02:00:00|31113.8|31063.8|31116.6|31066.6|31125.1|31075.1|31113.1|31063.1|524
1634609100000|2021-10-19 02:05:00|31115.9|31065.9|31119.6|31069.6|31122.6|31072.6|31113.2|31063.2|466
1634609400000|2021-10-19 02:10:00|31119.4|31069.4|31121|31071|31123.1|31073.1|31115.6|31065.6|390
1634609700000|2021-10-19 02:15:00|31121.7|31071.7|31121.6|31071.6|31123.4|31073.4|31116.3|31066.3|323
1634610000000|2021-10-19 02:20:00|31121.3|31071.3|31123.7|31073.7|31127.3|31077.3|31118.1|31068.1|361
1634610300000|2021-10-19 02:25:00|31123.6|31073.6|31119.9|31069.9|31128.5|31078.5|31118.9|31068.9|307
1634610600000|2021-10-19 02:30:00|31119.6|31069.6|31114.5|31064.5|31122|31072|31112.6|31062.6|405
1634610900000|2021-10-19 02:35:00|31114.4|31064.4|31104.7|31054.7|31115.9|31065.9|31101.6|31051.6|419
1634611200000|2021-10-19 02:40:00|31104.9|31054.9|31106.3|31056.3|31109.2|31059.2|31101.3|31051.3|274
1634611500000|2021-10-19 02:45:00|31105.7|31055.7|31103.5|31053.5|31111.5|31061.5|31099.3|31049.3|312
1634611800000|2021-10-19 02:50:00|31103|31053|31100.4|31050.4|31105.9|31055.9|31099.8|31049.8|343
1634612100000|2021-10-19 02:55:00|31099.8|31049.8|31095.7|31045.7|31102.8|31052.8|31090.1|31040.1|518
1634612400000|2021-10-19 03:00:00|31095.2|31045.2|31095.9|31045.9|31101.5|31051.5|31092.2|31042.2|432
1634612700000|2021-10-19 03:05:00|31095.6|31045.6|31102|31052|31102.9|31052.9|31094.7|31044.7|385
1634613000000|2021-10-19 03:10:00|31101.2|31051.2|31097.6|31047.6|31101.6|31051.6|31094.2|31044.2|404
1634613300000|2021-10-19 03:15:00|31097.2|31047.2|31101.9|31051.9|31103.5|31053.5|31095.8|31045.8|328
1634613600000|2021-10-19 03:20:00|31101.2|31051.2|31100.1|31050.1|31105.5|31055.5|31098.2|31048.2|338
1634613900000|2021-10-19 03:25:00|31100.4|31050.4|31101.5|31051.5|31104.5|31054.5|31096|31046|317
1634614200000|2021-10-19 03:30:00|31101.1|31051.1|31100|31050|31104.8|31054.8|31094.8|31044.8|355
1634614500000|2021-10-19 03:35:00|31098|31048|31088|31038|31102.5|31052.5|31084.2|31034.2|426
1634614800000|2021-10-19 03:40:00|31087.5|31037.5|31085.2|31035.2|31092|31042|31082.1|31032.1|370
1634615100000|2021-10-19 03:45:00|31084.6|31034.6|31088.9|31038.9|31091.6|31041.6|31081|31031|349
1634615400000|2021-10-19 03:50:00|31089.2|31039.2|31087.5|31037.5|31093.5|31043.5|31084.2|31034.2|307
1634615700000|2021-10-19 03:55:00|31088.4|31038.4|31081.9|31031.9|31089.5|31039.5|31081.1|31031.1|306
1634616000000|2021-10-19 04:00:00|31082|31032|31078.5|31028.5|31087.1|31037.1|31076.8|31026.8|334
1634616300000|2021-10-19 04:05:00|31078.2|31028.2|31081.7|31031.7|31086.5|31036.5|31077.6|31027.6|297
1634616600000|2021-10-19 04:10:00|31082.8|31032.8|31079.3|31029.3|31085.9|31035.9|31076.3|31026.3|383
1634616900000|2021-10-19 04:15:00|31078.9|31028.9|31071.2|31021.2|31082|31032|31066.8|31016.8|431
1634617200000|2021-10-19 04:20:00|31071.4|31021.4|31066.8|31016.8|31073|31023|31062.5|31012.5|312
1634617500000|2021-10-19 04:25:00|31066.3|31016.3|31062.1|31012.1|31067.9|31017.9|31060.2|31010.2|391
1634617800000|2021-10-19 04:30:00|31061.7|31011.7|31062.4|31012.4|31067.5|31017.5|31058.5|31008.5|367
1634618100000|2021-10-19 04:35:00|31062.6|31012.6|31065.3|31015.3|31068.1|31018.1|31060.8|31010.8|341
1634618400000|2021-10-19 04:40:00|31064.7|31014.7|31068.7|31018.7|31072.4|31022.4|31063.1|31013.1|369
1634618700000|2021-10-19 04:45:00|31068.4|31018.4|31069.7|31019.7|31072.3|31022.3|31064.3|31014.3|286
1634619000000|2021-10-19 04:50:00|31069.3|31019.3|31073.8|31023.8|31076.5|31026.5|31067|31017|391
1634619300000|2021-10-19 04:55:00|31074|31024|31082.7|31032.7|31086.2|31036.2|31071.7|31021.7|486
1634619600000|2021-10-19 05:00:00|31082.6|31032.6|31065.6|31045.6|31084.4|31049.2|31063.8|31025.7|326
1634619900000|2021-10-19 05:05:00|31065.3|31045.3|31079.8|31029.8|31083.2|31046.4|31063.6|31026.1|297
1634620200000|2021-10-19 05:10:00|31078.9|31028.9|31081.1|31031.1|31084.3|31047.3|31061.7|31026.5|326
1634620500000|2021-10-19 05:15:00|31081.3|31031.3|31078.7|31028.7|31081.4|31031.4|31074.6|31024.6|279
1634620800000|2021-10-19 05:20:00|31078.4|31028.4|31077.9|31027.9|31082.4|31046.5|31061.7|31024.6|240
1634621100000|2021-10-19 05:25:00|31077.2|31027.2|31074|31024|31081.5|31045.1|31063|31022|337
1634621400000|2021-10-19 05:30:00|31074.3|31024.3|31060.8|31040.8|31077.4|31041.7|31057.6|31023|318
1634621700000|2021-10-19 05:35:00|31060.5|31040.5|31067.8|31017.8|31078.7|31042.3|31058|31017.8|350
1634622000000|2021-10-19 05:40:00|31068|31018|31042.8|30992.8|31069.4|31033.5|31042.8|30992.8|393
1634622300000|2021-10-19 05:45:00|31043.5|30993.5|31034.1|30984.1|31043.5|30993.5|31031.1|30981.1|613
1634622600000|2021-10-19 05:50:00|31034.3|30984.3|31020|30970|31037.7|31002.7|31016.6|30966.6|448
1634622900000|2021-10-19 05:55:00|31021.2|30971.2|31043.4|30993.4|31046.1|30996.1|31019.1|30969.1|700
1634623200000|2021-10-19 06:00:00|31043|30993|31016.6|30966.6|31044|31003|31014.3|30964.3|556
1634623500000|2021-10-19 06:05:00|31016.9|30966.9|31002.2|30952.2|31016.9|30966.9|30995.9|30945.9|581
1634623800000|2021-10-19 06:10:00|31001.6|30951.6|31005.1|30955.1|31005.8|30964.4|30981|30945.9|493
1634624100000|2021-10-19 06:15:00|31005.5|30955.5|31001.3|30951.3|31011.7|30974.3|30988.9|30950.8|447
1634624400000|2021-10-19 06:20:00|31001.4|30951.4|31002.9|30952.9|31009.7|30973.3|30986.5|30946.9|515
1634624700000|2021-10-19 06:25:00|31003.2|30953.2|30981.4|30931.4|31003.7|30968.8|30981.1|30931.1|541
1634625000000|2021-10-19 06:30:00|30981.7|30931.7|30955.8|30905.8|30982.6|30948.1|30919.7|30880.7|732
1634625300000|2021-10-19 06:35:00|30962.2|30912.2|30960.4|30940.4|31004.3|30948.1|30931.9|30897|686
1634625600000|2021-10-19 06:40:00|30960.1|30940.1|30957.8|30937.8|30975.4|30947.6|30952.9|30922.5|586
1634625900000|2021-10-19 06:45:00|30958.9|30938.9|30989.3|30939.3|31001.9|30964.5|30957.5|30929.1|690
1634626200000|2021-10-19 06:50:00|30988.9|30938.9|30953.1|30933.1|30990.9|30953.4|30951.7|30919.5|655
1634626500000|2021-10-19 06:55:00|30953|30933|30971.8|30921.8|30979.7|30942.9|30951.9|30916.8|734
1634626800000|2021-10-19 07:00:00|30971.4|30921.4|30969.2|30919.2|30979|30931.8|30950.5|30904.3|767
1634627100000|2021-10-19 07:05:00|30969.4|30919.4|30978|30928|30984.4|30946.5|30962.7|30917.1|659
1634627400000|2021-10-19 07:10:00|30978.3|30928.3|30976.8|30926.8|30979.1|30941.6|30957.2|30921.1|623
1634627700000|2021-10-19 07:15:00|30976.4|30926.4|30982.4|30962.4|30996.2|30964.9|30948.1|30918.3|796
1634628000000|2021-10-19 07:20:00|30982.1|30962.1|30963.3|30943.3|30998.7|30963.7|30960.2|30936.6|686
1634628300000|2021-10-19 07:25:00|30963.2|30943.2|30962.7|30942.7|30977.4|30946.4|30954.8|30927.4|683
1634628600000|2021-10-19 07:30:00|30962.5|30942.5|30994.2|30974.2|31001.4|30974.6|30959.4|30939.4|652
1634628900000|2021-10-19 07:35:00|30993.7|30973.7|30960|30940|31007.8|30980.7|30954.1|30929.5|684
1634629200000|2021-10-19 07:40:00|30959.7|30939.7|30951.2|30931.2|30968.6|30943|30945.3|30915.2|672
1634629500000|2021-10-19 07:45:00|30951.3|30931.3|30946.9|30926.9|30955.1|30935.1|30941.4|30921.4|645
1634629800000|2021-10-19 07:50:00|30947|30927|30935|30915|30947.5|30927.5|30931.1|30911.1|586
1634630100000|2021-10-19 07:55:00|30934.9|30914.9|30944.5|30924.5|30948.1|30925.9|30923.9|30895.6|745
1634630400000|2021-10-19 08:00:00|30944.8|30924.8|30934.2|30914.2|30953.6|30926.5|30930.3|30895.6|671
1634630700000|2021-10-19 08:05:00|30934.7|30914.7|30935.2|30915.2|30956.9|30925.1|30933|30901|570
1634631000000|2021-10-19 08:10:00|30935|30915|30932.7|30912.7|30951.8|30919.7|30929.3|30895.2|635
1634631300000|2021-10-19 08:15:00|30932.4|30912.4|30932.1|30912.1|30955|30927.1|30931.9|30900.5|555
1634631600000|2021-10-19 08:20:00|30932.3|30912.3|30927|30907|30946.9|30915.7|30920.8|30884.3|591
1634631900000|2021-10-19 08:25:00|30927.1|30907.1|30922.8|30902.8|30928.5|30908.5|30913.6|30893.6|609
1634632200000|2021-10-19 08:30:00|30922.9|30902.9|30923.4|30903.4|30933.2|30913.2|30915.4|30895.4|628
1634632500000|2021-10-19 08:35:00|30924.5|30904.5|30928.3|30908.3|30945.2|30923.2|30921.8|30892|482
1634632800000|2021-10-19 08:40:00|30928.2|30908.2|30925.1|30905.1|30945.6|30925.6|30925.1|30905.1|540
1634633100000|2021-10-19 08:45:00|30925.3|30905.3|30924.6|30904.6|30940.6|30908|30922.6|30890|480
1634633400000|2021-10-19 08:50:00|30924.5|30904.5|30909.9|30889.9|30942.4|30907.8|30909.3|30881.9|613
1634633700000|2021-10-19 08:55:00|30909.5|30889.5|30880.4|30860.4|30922.9|30889.5|30866.5|30837.1|673
1634634000000|2021-10-19 09:00:00|30880.3|30860.3|30896.8|30876.8|30913.1|30881.3|30880.3|30856.1|593
1634634300000|2021-10-19 09:05:00|30896.7|30876.7|30887.8|30867.8|30911.5|30876.8|30882.2|30851.4|569
1634634600000|2021-10-19 09:10:00|30888.1|30868.1|30885.1|30865.1|30897.2|30869.7|30877.8|30844.8|495
1634634900000|2021-10-19 09:15:00|30885.2|30865.2|30881.3|30861.3|30886|30866|30879.2|30859.2|498
1634635200000|2021-10-19 09:20:00|30881.8|30861.8|30889.2|30869.2|30889.5|30869.5|30879.9|30859.9|532
1634635500000|2021-10-19 09:25:00|30889.3|30869.3|30896.3|30876.3|30910.7|30878.8|30886|30853.8|560
1634635800000|2021-10-19 09:30:00|30896.2|30876.2|30899.7|30879.7|30935.8|30915.8|30895|30875|703
1634636100000|2021-10-19 09:35:00|30899.6|30879.6|30892.5|30872.5|30913.9|30880.6|30887.8|30855.9|544
1634636400000|2021-10-19 09:40:00|30892.4|30872.4|30899.5|30879.5|30911|30882.5|30891.6|30861|531
1634636700000|2021-10-19 09:45:00|30899.6|30879.6|30892.2|30872.2|30901.2|30881.2|30891.8|30871.8|429
1634637000000|2021-10-19 09:50:00|30892|30872|30883.9|30863.9|30900.7|30874.8|30880.5|30845|598
1634637300000|2021-10-19 09:55:00|30883.7|30863.7|30867.9|30847.9|30895.3|30865.4|30859.6|30826.1|651
1634637600000|2021-10-19 10:00:00|30868.4|30848.4|30863|30843|30878.9|30850.8|30858.8|30825.4|555
1634637900000|2021-10-19 10:05:00|30862.9|30842.9|30865.1|30845.1|30865.7|30845.7|30856.6|30836.6|532
1634638200000|2021-10-19 10:10:00|30865.2|30845.2|30867.2|30847.2|30870.6|30850.6|30861.5|30841.5|479
1634638500000|2021-10-19 10:15:00|30867.4|30847.4|30869.4|30849.4|30872.8|30852.8|30866.2|30846.2|493
1634638800000|2021-10-19 10:20:00|30868.5|30848.5|30887.9|30867.9|30896.8|30869.8|30868.5|30846.5|590
1634639100000|2021-10-19 10:25:00|30887.6|30867.6|30890.4|30870.4|30895|30875|30885|30865|544
1634639400000|2021-10-19 10:30:00|30890.3|30870.3|30893.3|30873.3|30911.6|30879.6|30884.5|30860.7|560
1634639700000|2021-10-19 10:35:00|30893.6|30873.6|30914|30894|30923|30894|30892.5|30861.8|556
1634640000000|2021-10-19 10:40:00|30913.2|30893.2|30925|30905|30938.2|30912.3|30911.2|30887.7|654
1634640300000|2021-10-19 10:45:00|30925.1|30905.1|30916.1|30896.1|30942.7|30910.9|30911.6|30882.5|592
1634640600000|2021-10-19 10:50:00|30916.3|30896.3|30925.4|30905.4|30931|30905.6|30908.7|30881|627
1634640900000|2021-10-19 10:55:00|30924.9|30904.9|30923.2|30903.2|30944.5|30913.1|30921.6|30891.2|668
1634641200000|2021-10-19 11:00:00|30923.1|30903.1|30923|30903|30940.8|30905.5|30917.7|30889.7|521
1634641500000|2021-10-19 11:05:00|30922.4|30902.4|30925.3|30905.3|30945.3|30914.1|30921.2|30889.8|561
1634641800000|2021-10-19 11:10:00|30925.1|30905.1|30915.9|30895.9|30926.9|30906.9|30913.4|30893.4|441
1634642100000|2021-10-19 11:15:00|30915.8|30895.8|30917.7|30897.7|30921.1|30901.1|30912.7|30892.7|471
1634642400000|2021-10-19 11:20:00|30917.9|30897.9|30900.3|30880.3|30919.8|30899.8|30892|30862.3|556
1634642700000|2021-10-19 11:25:00|30899.9|30879.9|30905.8|30885.8|30907.4|30887.4|30897.2|30877.2|533
1634643000000|2021-10-19 11:30:00|30905.3|30885.3|30907.7|30887.7|30909.5|30889.5|30901.7|30881.7|480
1634643300000|2021-10-19 11:35:00|30907.6|30887.6|30912.4|30862.4|30919|30889.7|30895.4|30862.4|478
1634643600000|2021-10-19 11:40:00|30911.9|30861.9|30889.8|30869.8|30911.9|30875.6|30887.3|30860|414
1634643900000|2021-10-19 11:45:00|30889.7|30869.7|30892|30872|30908.2|30883.1|30889.1|30857.3|402
1634644200000|2021-10-19 11:50:00|30892.3|30872.3|30908.3|30858.3|30914.1|30882.5|30889.7|30855.5|451
1634644500000|2021-10-19 11:55:00|30908.5|30858.5|30908.9|30831.8|30924.3|30874.8|30893.2|30825.6|664
1634644800000|2021-10-19 12:00:00|30914.2|30824.8|30971|30951|30986.4|30952.8|30909.3|30819.5|726
1634645100000|2021-10-19 12:05:00|30971.6|30951.6|30979.7|30959.7|31001.2|30977.5|30970.9|30942.6|601
1634645400000|2021-10-19 12:10:00|30979.8|30959.8|30954.7|30934.7|30982.8|30962.8|30945|30925|675
1634645700000|2021-10-19 12:15:00|30954.6|30934.6|30958.7|30938.7|30976.6|30941.3|30951.7|30916.5|593
1634646000000|2021-10-19 12:20:00|30956.5|30936.5|30974.2|30954.2|30991.5|30957.8|30955.4|30924.9|659
1634646300000|2021-10-19 12:25:00|30973.9|30953.9|30993.2|30943.2|30996.7|30961.3|30966.4|30935.9|557
1634646600000|2021-10-19 12:30:00|30993.7|30943.7|30982.8|30962.8|30994.5|30963.7|30970|30939.3|617
1634646900000|2021-10-19 12:35:00|30982.7|30962.7|30987.8|30937.8|30995|30964.4|30971.6|30936.7|662
1634647200000|2021-10-19 12:40:00|30987.4|30937.4|30974.7|30954.7|30998.2|30960.9|30970.5|30936.7|656
1634647500000|2021-10-19 12:45:00|30974.6|30954.6|30986.2|30936.2|30986.5|30958.2|30971.4|30935.5|539
1634647800000|2021-10-19 12:50:00|30972.3|30952.3|31005.6|30985.6|31007.6|30985.6|30971.2|30939.8|589
1634648100000|2021-10-19 12:55:00|31005.1|30985.1|31034.4|30984.4|31040.1|31005|31002.3|30967.6|622
1634648400000|2021-10-19 13:00:00|31034.2|30984.2|31017.7|30967.7|31035.1|30999.9|30995.6|30945.6|759
1634648700000|2021-10-19 13:05:00|31017.6|30967.6|31106|31056|31110.5|31070.4|30999.7|30966.3|754
1634649000000|2021-10-19 13:10:00|31106.5|31056.5|31157.6|31107.6|31157.6|31116.8|31105.2|31055.2|779
1634649300000|2021-10-19 13:15:00|31157.5|31107.5|31138|31088|31160|31122.3|31116.5|31072.2|672
1634649600000|2021-10-19 13:20:00|31137.9|31087.9|31135.2|31115.2|31147.6|31115.8|31120.6|31084|560
1634649900000|2021-10-19 13:25:00|31134.8|31114.8|31134.1|31084.1|31151|31114.9|31116.9|31082.6|623
1634650200000|2021-10-19 13:30:00|31133.8|31083.8|31108.3|31088.3|31142.3|31105.3|31107.5|31072.1|722
1634650500000|2021-10-19 13:35:00|31108.2|31088.2|31113.8|31093.8|31138.5|31101.9|31097.1|31060.7|679
1634650800000|2021-10-19 13:40:00|31113.9|31093.9|31119.5|31069.5|31137.9|31097.2|31108.9|31068.6|662
1634651100000|2021-10-19 13:45:00|31119.1|31069.1|31083|31033|31119.8|31083.2|31051.4|31016.6|794
1634651400000|2021-10-19 13:50:00|31082.7|31032.7|31074.4|31024.4|31083.4|31033.4|31059|31009|736
1634651700000|2021-10-19 13:55:00|31074.9|31024.9|31074.5|31024.5|31081.6|31047.5|31048.6|31013.1|766
1634652000000|2021-10-19 14:00:00|31074.1|31024.1|31045|31025|31075.5|31039.9|31036.8|31000.5|689
1634652300000|2021-10-19 14:05:00|31044.5|31024.5|31068.6|31018.6|31070|31034.3|31039.6|31004.4|606
1634652600000|2021-10-19 14:10:00|31068.2|31018.2|31055.1|31035.1|31094.6|31045.7|31052.7|31017|597
1634652900000|2021-10-19 14:15:00|31054.6|31034.6|31061.2|31041.2|31078.5|31042.6|31045.6|31012.9|636
1634653200000|2021-10-19 14:20:00|31060.8|31040.8|31079.2|31029.2|31101.1|31066.5|31060.4|31027.9|644
1634653500000|2021-10-19 14:25:00|31078.3|31028.3|31066.7|31046.7|31087.8|31050.5|31055.7|31023.4|578
1634653800000|2021-10-19 14:30:00|31068.8|31048.8|31116.8|31096.8|31137.1|31106.2|31067.8|31034.9|745
1634654100000|2021-10-19 14:35:00|31115.7|31095.7|31133.1|31113.1|31151.7|31120|31111.9|31078.3|758
1634654400000|2021-10-19 14:40:00|31133.3|31113.3|31178.7|31128.7|31180.7|31144.7|31133.3|31103.1|742
1634654700000|2021-10-19 14:45:00|31178.4|31128.4|31172.1|31122.1|31184.7|31149|31158.1|31119.3|732
1634655000000|2021-10-19 14:50:00|31172.3|31122.3|31135.2|31115.2|31176.2|31139.6|31133.6|31099.2|656
1634655300000|2021-10-19 14:55:00|31135.6|31115.6|31108.3|31088.3|31146.9|31115.6|31104.9|31072.6|747
1634655600000|2021-10-19 15:00:00|31108.5|31088.5|31136.3|31116.3|31159.2|31120.8|31107.1|31073.4|686
1634655900000|2021-10-19 15:05:00|31136.7|31116.7|31153.3|31103.3|31156|31120.9|31132.7|31094.8|521
1634656200000|2021-10-19 15:10:00|31153.8|31103.8|31140.5|31120.5|31160.3|31127|31138.8|31103.4|546
1634656500000|2021-10-19 15:15:00|31140.3|31120.3|31143.6|31123.6|31145.1|31125.1|31139|31119|424
1634656800000|2021-10-19 15:20:00|31144.1|31124.1|31154.5|31134.5|31163.9|31137.1|31143.2|31113.9|507
1634657100000|2021-10-19 15:25:00|31154.1|31134.1|31145.9|31125.9|31158.1|31138.1|31145|31125|509
1634657400000|2021-10-19 15:30:00|31145.7|31125.7|31160.4|31140.4|31176.5|31141.5|31140.9|31109.3|565
1634657700000|2021-10-19 15:35:00|31160.7|31140.7|31163.7|31143.7|31177.6|31145|31150|31120|544
1634658000000|2021-10-19 15:40:00|31163.9|31143.9|31165.9|31145.9|31185|31150.7|31160.5|31126.9|572
1634658300000|2021-10-19 15:45:00|31166|31146|31168.5|31148.5|31188.9|31153.3|31162.3|31129.2|526
1634658600000|2021-10-19 15:50:00|31168.6|31148.6|31172.5|31152.5|31188.9|31154.3|31167.8|31136.5|412
1634658900000|2021-10-19 15:55:00|31172.6|31152.6|31175.9|31155.9|31194.7|31159.8|31171.8|31139.4|443
1634659200000|2021-10-19 16:00:00|31175.5|31155.5|31201.6|31151.6|31204.1|31162.7|31175|31139.8|389
1634659500000|2021-10-19 16:05:00|31200.9|31150.9|31186.6|31136.6|31210.3|31171.8|31168.2|31134.3|534
1634659800000|2021-10-19 16:10:00|31187|31137|31190.5|31140.5|31199|31162|31173.6|31136.3|432
1634660100000|2021-10-19 16:15:00|31190.4|31140.4|31193.1|31143.1|31196|31158|31169.5|31135.1|452
1634660400000|2021-10-19 16:20:00|31193|31143|31171.3|31151.3|31194.2|31157.8|31171.2|31137.6|412
1634660700000|2021-10-19 16:25:00|31171.5|31151.5|31201.7|31151.7|31204.3|31161.6|31164.7|31131|386
1634661000000|2021-10-19 16:30:00|31201.8|31151.8|31187.5|31167.5|31214|31169|31182.5|31149.9|310
1634661300000|2021-10-19 16:35:00|31206.5|31156.5|31199.1|31149.1|31206.9|31166.5|31182.2|31148|332
1634661600000|2021-10-19 16:40:00|31198.8|31148.8|31181.6|31161.6|31199|31163.8|31179.5|31145.8|298
1634661900000|2021-10-19 16:45:00|31181.2|31161.2|31175.9|31155.9|31197.2|31162.3|31174.5|31140.8|286
1634662200000|2021-10-19 16:50:00|31175.2|31155.2|31191.5|31141.5|31193.1|31158.1|31172.6|31138.8|367
1634662500000|2021-10-19 16:55:00|31191.9|31141.9|31170.1|31150.1|31194.2|31156.4|31169.5|31136.6|339
1634662800000|2021-10-19 17:00:00|31173.1|31153.1|31174|31154|31192.6|31156.3|31168.6|31134.4|358
1634663100000|2021-10-19 17:05:00|31173.5|31153.5|31164.8|31144.8|31187.9|31154.2|31160.1|31124.3|382
1634663400000|2021-10-19 17:10:00|31164.6|31144.6|31170.1|31120.1|31180.1|31146.4|31156|31118.9|381
1634663700000|2021-10-19 17:15:00|31170.6|31120.6|31163.9|31113.9|31173.5|31137.2|31148.1|31112.1|366
1634664000000|2021-10-19 17:20:00|31164.9|31114.9|31157.8|31107.8|31169.5|31135.5|31140.5|31103.3|460
1634664300000|2021-10-19 17:25:00|31157.9|31107.9|31140.8|31090.8|31158|31117|31125.1|31089.5|562
1634664600000|2021-10-19 17:30:00|31141.1|31091.1|31126.3|31106.3|31145.3|31111.4|31125.3|31089|353
1634664900000|2021-10-19 17:35:00|31126.4|31106.4|31130.5|31110.5|31145|31111.5|31114.7|31079.8|447
1634665200000|2021-10-19 17:40:00|31130.2|31110.2|31130.1|31110.1|31148.3|31113|31129|31091.8|388
1634665500000|2021-10-19 17:45:00|31144.2|31094.2|31146.7|31096.7|31150.1|31113.7|31131.2|31092.5|429
1634665800000|2021-10-19 17:50:00|31144.5|31094.5|31123.4|31103.4|31149|31111.2|31122.4|31086.6|589
1634666100000|2021-10-19 17:55:00|31123.6|31103.6|31126.1|31106.1|31138.8|31106.5|31122.1|31087.2|541
1634666400000|2021-10-19 18:00:00|31126.4|31106.4|31132.3|31112.3|31146.1|31113.3|31125|31092|346
1634666700000|2021-10-19 18:05:00|31132.2|31112.2|31143.3|31093.3|31145.6|31112.6|31125.3|31089.2|339
1634667000000|2021-10-19 18:10:00|31143.4|31093.4|31135.2|31085.2|31143.4|31110.3|31120.5|31085.1|345
1634667300000|2021-10-19 18:15:00|31135.3|31085.3|31135|31085|31138.1|31102.5|31119.9|31085|254
1634667600000|2021-10-19 18:20:00|31135.1|31085.1|31125.7|31105.7|31141.5|31106|31120.8|31084.9|363
1634667900000|2021-10-19 18:25:00|31125.8|31105.8|31121.7|31101.7|31138.9|31105.8|31119.9|31085.4|338
1634668200000|2021-10-19 18:30:00|31121.1|31101.1|31131|31111|31149.2|31111.2|31120.4|31085.4|384
1634668500000|2021-10-19 18:35:00|31130.8|31110.8|31130.2|31110.2|31144.9|31111|31125.8|31092.2|291
1634668800000|2021-10-19 18:40:00|31130.1|31110.1|31129.5|31109.5|31146.7|31112|31129.5|31094.7|266
1634669100000|2021-10-19 18:45:00|31128.9|31108.9|31146.2|31096.2|31147|31113.5|31127.9|31094.8|288
1634669400000|2021-10-19 18:50:00|31145|31095|31150.6|31100.6|31153.5|31115.6|31132.8|31095|286
1634669700000|2021-10-19 18:55:00|31150.1|31100.1|31152|31102|31158.2|31120|31133.6|31099.1|375
1634670000000|2021-10-19 19:00:00|31152.2|31102.2|31149.5|31099.5|31157.4|31121.5|31134.6|31094.2|366
1634670300000|2021-10-19 19:05:00|31149.7|31099.7|31152.2|31102.2|31156.2|31120.4|31133.4|31097.3|302
1634670600000|2021-10-19 19:10:00|31152.4|31102.4|31159|31109|31160.1|31124.5|31138.5|31102.4|357
1634670900000|2021-10-19 19:15:00|31159.8|31109.8|31167.7|31117.7|31171.7|31134.1|31146.8|31109.8|375
1634671200000|2021-10-19 19:20:00|31165.8|31115.8|31170.6|31120.6|31171.3|31136.2|31149.3|31111.8|404
1634671500000|2021-10-19 19:25:00|31170.1|31120.1|31167.7|31117.7|31174.3|31139.5|31154|31116.1|370
1634671800000|2021-10-19 19:30:00|31166.4|31116.4|31165.8|31115.8|31170.9|31134.1|31153|31115.2|330
1634672100000|2021-10-19 19:35:00|31165.7|31115.7|31164.9|31114.9|31168.8|31118.8|31159.5|31109.5|411
1634672400000|2021-10-19 19:40:00|31164.7|31114.7|31167|31117|31170.8|31120.8|31163.4|31113.4|335
1634672700000|2021-10-19 19:45:00|31167.2|31117.2|31157.6|31107.6|31170.1|31133.8|31142.4|31105.2|341
1634673000000|2021-10-19 19:50:00|31157.7|31107.7|31143.5|31123.5|31160.5|31124.8|31142.6|31105.6|351
1634673300000|2021-10-19 19:55:00|31142.6|31122.6|31148.5|31128.5|31163.1|31129.4|31141.3|31105.1|379
1634673600000|2021-10-19 20:00:00|31163.1|31113.1|31165.8|31115.8|31171.6|31121.6|31161.1|31111.1|437
1634673900000|2021-10-19 20:05:00|31166|31116|31166.4|31116.4|31169.4|31119.4|31161.4|31111.4|244
1634674200000|2021-10-19 20:10:00|31166.7|31116.7|31164|31114|31170.4|31120.4|31162.8|31112.8|239
1634674500000|2021-10-19 20:15:00|31164.5|31114.5|31163.2|31113.2|31167.8|31117.8|31161.2|31111.2|232
1634674800000|2021-10-19 20:20:00|31165.4|31115.4|31170|31120|31171.5|31121.5|31163.4|31113.4|234
1634675100000|2021-10-19 20:25:00|31169.4|31119.4|31174|31124|31178|31128|31167.6|31117.6|249
1634675400000|2021-10-19 20:30:00|31177.1|31127.1|31182.1|31132.1|31185.8|31135.8|31177.1|31127.1|245
1634675700000|2021-10-19 20:35:00|31181.8|31131.8|31178.9|31128.9|31182.9|31144.5|31164.5|31125.8|233
1634676000000|2021-10-19 20:40:00|31179.9|31129.9|31181.7|31131.7|31184.3|31144.7|31164.5|31124.4|239
1634676300000|2021-10-19 20:45:00|31181|31131|31179.6|31129.6|31186.4|31136.4|31176.4|31126.4|258
1634676600000|2021-10-19 20:50:00|31180.3|31130.3|31179.7|31129.7|31186.3|31136.3|31173.5|31123.3|276
1634676900000|2021-10-19 20:55:00|31180.4|31130.4|31181.6|31113.6|31201.1|31136.8|31174.8|31111.8|255
1634677200000|2021-10-19 21:00:00|31185.7|31112.9|31190.3|31111.4|31194.5|31121.1|31184|31105.7|36
1634677500000|2021-10-19 21:05:00|31216.3|31118|31219.8|31112.8|31219.8|31120|31181.1|31074.1|45
1634677800000|2021-10-19 21:10:00|31200.8|31107.2|31192.3|31106.4|31215.1|31113.8|31186.5|31102|136
1634678100000|2021-10-19 21:15:00|31192.8|31106.7|31193|31107.8|31226.3|31119.3|31181.9|31085.6|143
1634678400000|2021-10-19 21:20:00|31198.6|31106|31187.9|31111.1|31220.8|31123|31180.6|31088.1|178
1634678700000|2021-10-19 21:25:00|31184|31118.2|31210.7|31112.5|31241|31134|31179.3|31103.4|131
1634679000000|2021-10-19 21:30:00|31204.5|31114|31204.1|31120.9|31232.3|31125.3|31186.4|31114|216
1634679300000|2021-10-19 21:35:00|31198.3|31121.2|31184.4|31121.1|31231.1|31124.1|31182.7|31109.9|164
1634679600000|2021-10-19 21:40:00|31185.8|31120.7|31202.1|31119.4|31225.4|31122.1|31180.6|31111.3|177
1634679900000|2021-10-19 21:45:00|31197.7|31117.1|31184.5|31117.8|31221.9|31119.5|31181.1|31109.7|168
1634680200000|2021-10-19 21:50:00|31184.4|31115.6|31184|31118.7|31222.1|31120|31181.7|31096.1|158
1634680500000|2021-10-19 21:55:00|31184.8|31117.6|31190.7|31119.4|31228.9|31123.9|31184.3|31109.8|246
1634680800000|2021-10-19 22:00:00|31189.6|31119|31204.5|31122.7|31221.5|31125.6|31178.6|31109.9|382
1634681100000|2021-10-19 22:05:00|31206.2|31123.2|31179.7|31123.2|31212.7|31123.9|31177.4|31106.8|213
1634681400000|2021-10-19 22:10:00|31179.6|31123.3|31182.9|31122.3|31214.2|31126|31177|31107.8|218
1634681700000|2021-10-19 22:15:00|31182.7|31123.1|31182.3|31121.9|31191.9|31125.8|31178.1|31111.4|240
1634682000000|2021-10-19 22:20:00|31181.8|31122.3|31186.7|31123.3|31191|31130.7|31178.7|31113.5|177
1634682300000|2021-10-19 22:25:00|31186.2|31122.9|31180.7|31124.1|31187.9|31128.3|31174.5|31115.3|317
1634682600000|2021-10-19 22:30:00|31180.6|31124|31177.9|31118.7|31185|31126.3|31172.2|31105.4|257
1634682900000|2021-10-19 22:35:00|31180.3|31120.7|31177.5|31121.8|31184.3|31125.5|31172.9|31105.3|312
1634683200000|2021-10-19 22:40:00|31178.4|31122.6|31172.8|31117.3|31181|31126|31172.4|31116.6|222
1634683500000|2021-10-19 22:45:00|31172.9|31117.1|31175.1|31120.7|31178.4|31123.7|31172.6|31116.3|311
1634683800000|2021-10-19 22:50:00|31174.9|31120.4|31170.2|31116.7|31177.1|31122.3|31169.1|31111.3|360
1634684100000|2021-10-19 22:55:00|31175.4|31116|31174|31119.9|31176.9|31121.7|31168.6|31115.1|235
1634684400000|2021-10-19 23:00:00|31173.6|31119.3|31171.1|31121.1|31173.9|31123.2|31168.4|31115|243
1634684700000|2021-10-19 23:05:00|31170.7|31120.7|31169.9|31119.7|31173.5|31123.3|31169.1|31119.1|222
1634685000000|2021-10-19 23:10:00|31170|31119.8|31176.7|31125.7|31178|31127|31169.7|31118.6|255
1634685300000|2021-10-19 23:15:00|31176.4|31125.9|31176.7|31126.7|31180.3|31130.3|31173.3|31123.3|268
1634685600000|2021-10-19 23:20:00|31178.6|31128.6|31181.2|31131.2|31183.9|31132.4|31175|31124.3|346
1634685900000|2021-10-19 23:25:00|31181|31131|31181.7|31131.7|31185.8|31135.4|31177.9|31126.6|376
1634686200000|2021-10-19 23:30:00|31181.5|31131.5|31182.6|31132.6|31186.3|31136.3|31178.1|31124.5|305
1634686500000|2021-10-19 23:35:00|31181.3|31131.3|31179.7|31128.3|31186.7|31136.7|31176.4|31124.1|324
1634686800000|2021-10-19 23:40:00|31179.2|31128.1|31179.4|31129.4|31184.9|31134.9|31176|31122|225
1634687100000|2021-10-19 23:45:00|31181.8|31131.8|31182.1|31132.1|31186.9|31136.9|31177.8|31125.1|252
1634687400000|2021-10-19 23:50:00|31183.1|31133.1|31181.7|31131.7|31185.9|31135.9|31174.8|31121.4|201
1634687700000|2021-10-19 23:55:00|31180.3|31130.3|31179.9|31129.9|31182.6|31132.6|31176.5|31123.4|232
1634688000000|2021-10-20 00:00:00|31181.7|31131.7|31175.1|31125.1|31186.7|31136.7|31171.6|31121.6|557
1634688300000|2021-10-20 00:05:00|31177.5|31127.5|31179.1|31129.1|31181.8|31131.8|31172.4|31122.4|457
1634688600000|2021-10-20 00:10:00|31179.7|31129.7|31174.1|31124.1|31184.7|31134.7|31171|31121|466
1634688900000|2021-10-20 00:15:00|31173.6|31123.6|31175.2|31125.2|31179|31129|31171.6|31121.6|408
1634689200000|2021-10-20 00:20:00|31175.4|31125.4|31181.7|31131.7|31184|31134|31171.7|31121.7|503
1634689500000|2021-10-20 00:25:00|31180.6|31130.6|31181.2|31131.2|31190.2|31140.2|31176|31126|548
1634689800000|2021-10-20 00:30:00|31179.5|31129.5|31189.1|31139.1|31190.2|31140.2|31176.1|31126.1|453
1634690100000|2021-10-20 00:35:00|31189.3|31139.3|31183|31133|31191.2|31141.2|31179.1|31129.1|424
1634690400000|2021-10-20 00:40:00|31184.7|31134.7|31178.7|31128.7|31185.4|31135.4|31176.9|31126.9|384
1634690700000|2021-10-20 00:45:00|31180|31130|31177.1|31127.1|31181.5|31131.5|31172.4|31122.4|502
1634691000000|2021-10-20 00:50:00|31177.2|31127.2|31174.2|31124.2|31183|31133|31172.8|31122.8|455
1634691300000|2021-10-20 00:55:00|31174.3|31124.3|31171.4|31121.4|31176.3|31126.3|31166.8|31116.8|519
1634691600000|2021-10-20 01:00:00|31172|31122|31171.6|31121.6|31179.9|31129.9|31169.4|31119.4|554
1634691900000|2021-10-20 01:05:00|31170.9|31120.9|31165.1|31115.1|31171|31121|31162.4|31112.4|484
1634692200000|2021-10-20 01:10:00|31164.6|31114.6|31158.7|31108.7|31166.3|31116.3|31153.4|31103.4|529
1634692500000|2021-10-20 01:15:00|31158.8|31108.8|31157.4|31107.4|31160.8|31110.8|31150.5|31100.5|468
1634692800000|2021-10-20 01:20:00|31157|31107|31146.2|31096.2|31158.3|31108.3|31140|31088.7|458
1634693100000|2021-10-20 01:25:00|31146.5|31096.5|31146|31096|31150.3|31100.3|31145|31095|471
1634693400000|2021-10-20 01:30:00|31145.4|31095.4|31141.6|31091.6|31150.5|31100.5|31140.4|31090.4|515
1634693700000|2021-10-20 01:35:00|31142.1|31092.1|31139.1|31089.1|31145.3|31095.3|31135.4|31084.7|450
1634694000000|2021-10-20 01:40:00|31137.6|31087.6|31141.3|31091.3|31145.5|31095.5|31137.4|31087.4|490
1634694300000|2021-10-20 01:45:00|31140.4|31090.4|31154.9|31104.9|31159|31109|31139.7|31089.7|450
1634694600000|2021-10-20 01:50:00|31154.5|31104.5|31150.2|31100.2|31154.5|31104.5|31144|31094|446
1634694900000|2021-10-20 01:55:00|31150.6|31100.6|31152.2|31102.2|31155.7|31105.7|31147.1|31097.1|470
1634695200000|2021-10-20 02:00:00|31152.9|31102.9|31150.8|31100.8|31156.4|31106.4|31147.7|31097.7|430
1634695500000|2021-10-20 02:05:00|31150.6|31100.6|31154.4|31104.4|31156.7|31106.7|31147|31097|424
1634695800000|2021-10-20 02:10:00|31153.9|31103.9|31163.1|31113.1|31164.5|31114.5|31151.7|31101.7|412
1634696100000|2021-10-20 02:15:00|31163.2|31113.2|31162.3|31112.3|31166.7|31116.7|31158.4|31108.4|346
1634696400000|2021-10-20 02:20:00|31162.8|31112.8|31167.9|31117.9|31171|31121|31160.7|31110.7|356
1634696700000|2021-10-20 02:25:00|31168.4|31118.4|31169|31119|31172.7|31122.7|31162.8|31112.8|375
1634697000000|2021-10-20 02:30:00|31168.7|31118.7|31160.7|31110.7|31170.8|31120.8|31158|31108|408
1634697300000|2021-10-20 02:35:00|31160.4|31110.4|31165.5|31115.5|31168.5|31118.5|31157.1|31107.1|470
1634697600000|2021-10-20 02:40:00|31165.8|31115.8|31163.6|31113.6|31168.1|31118.1|31160.4|31110.4|354
1634697900000|2021-10-20 02:45:00|31163.4|31113.4|31164.6|31114.6|31169|31119|31158.6|31108.6|362
1634698200000|2021-10-20 02:50:00|31163.5|31113.5|31160.4|31110.4|31166|31116|31157.4|31107.4|418
1634698500000|2021-10-20 02:55:00|31161.8|31111.8|31163.5|31113.5|31165.7|31115.7|31158.2|31108.2|416
1634698800000|2021-10-20 03:00:00|31163.1|31113.1|31161.3|31111.3|31165.5|31115.5|31159.1|31109.1|386
1634699100000|2021-10-20 03:05:00|31160.6|31110.6|31157.7|31107.7|31161.9|31111.9|31154.5|31104.5|346
1634699400000|2021-10-20 03:10:00|31157.4|31107.4|31153.8|31103.8|31161.5|31111.5|31153.5|31103.5|357
1634699700000|2021-10-20 03:15:00|31153.7|31103.7|31152.1|31102.1|31158.4|31108.4|31149.8|31099.8|359
1634700000000|2021-10-20 03:20:00|31151.6|31101.6|31149.5|31099.5|31156.9|31106.9|31148|31098|370
1634700300000|2021-10-20 03:25:00|31149.3|31099.3|31146.4|31096.4|31150.9|31100.9|31144|31094|386
1634700600000|2021-10-20 03:30:00|31146.2|31096.2|31144.3|31093.1|31152.5|31102.5|31143.1|31092.1|332
1634700900000|2021-10-20 03:35:00|31145.6|31094.2|31147.1|31097.1|31150.7|31100.7|31143.4|31093.4|292
1634701200000|2021-10-20 03:40:00|31146|31096|31147.3|31097.3|31149.6|31099.6|31141|31091|445
1634701500000|2021-10-20 03:45:00|31146.1|31096.1|31144.3|31094.3|31148.8|31098.8|31140.1|31090.1|348
1634701800000|2021-10-20 03:50:00|31144.4|31094.4|31148.4|31098.4|31151.1|31101.1|31139.7|31089.7|345
1634702100000|2021-10-20 03:55:00|31147.3|31097.3|31147.7|31097.7|31153|31103|31144.9|31094.9|348
1634702400000|2021-10-20 04:00:00|31146.9|31096.9|31145.2|31095.2|31150.5|31100.5|31143|31093|365
1634702700000|2021-10-20 04:05:00|31145.5|31095.5|31142.6|31092.6|31148.8|31098.8|31139.9|31089.9|344
1634703000000|2021-10-20 04:10:00|31142.2|31092.2|31139.4|31089.4|31145.5|31095.5|31137.3|31087.3|363
1634703300000|2021-10-20 04:15:00|31139.6|31089.6|31137.8|31087.8|31141.5|31091.5|31135.4|31085.4|379
1634703600000|2021-10-20 04:20:00|31138.1|31088.1|31139.2|31089.2|31146|31096|31134.1|31084.1|334
1634703900000|2021-10-20 04:25:00|31139.1|31089.1|31134.2|31084.2|31143.4|31093.4|31131.1|31081.1|386
1634704200000|2021-10-20 04:30:00|31132|31082|31134.6|31084.6|31136.9|31086.9|31129.1|31079.1|482
1634704500000|2021-10-20 04:35:00|31133.7|31083.7|31130.7|31080.7|31134.9|31084.9|31127.9|31077.9|367
1634704800000|2021-10-20 04:40:00|31130.2|31080.2|31131.8|31081.8|31133.5|31083.5|31126.9|31076.9|272
1634705100000|2021-10-20 04:45:00|31130.4|31080.4|31129.1|31079.1|31132.7|31082.7|31126.1|31076.1|297
1634705400000|2021-10-20 04:50:00|31129.2|31079.2|31126.7|31076.7|31134|31084|31124.9|31074.9|308
1634705700000|2021-10-20 04:55:00|31126.6|31076.6|31122.7|31072.7|31128.3|31078.3|31120.5|31070.5|369
1634706000000|2021-10-20 05:00:00|31122.5|31072.5|31122.6|31072.6|31123.8|31073.8|31120.6|31070.6|334
1634706300000|2021-10-20 05:05:00|31122.5|31072.5|31123.5|31073.5|31125.3|31075.3|31114.5|31064.5|362
1634706600000|2021-10-20 05:10:00|31123.2|31073.2|31133.5|31083.5|31133.5|31083.5|31122.9|31072.9|343
1634706900000|2021-10-20 05:15:00|31133.6|31083.6|31138.3|31088.3|31142.5|31092.5|31130.9|31080.9|406
1634707200000|2021-10-20 05:20:00|31137.7|31087.7|31141.1|31091.1|31141.8|31091.8|31134.9|31084.9|343
1634707500000|2021-10-20 05:25:00|31141.4|31091.4|31148.1|31098.1|31152.2|31102.2|31140.8|31090.8|418
1634707800000|2021-10-20 05:30:00|31147.7|31097.7|31152.9|31102.9|31154.4|31104.4|31147.7|31097.7|375
1634708100000|2021-10-20 05:35:00|31152.7|31102.7|31156|31106|31156.7|31106.7|31150.8|31100.8|316
1634708400000|2021-10-20 05:40:00|31155.8|31105.8|31158.1|31108.1|31160.1|31110.1|31153.9|31103.9|370
1634708700000|2021-10-20 05:45:00|31158|31108|31131.4|31081.4|31160.8|31121.8|31127|31077|445
1634709000000|2021-10-20 05:50:00|31132.4|31082.4|31125.6|31075.6|31136|31086|31124.1|31074.1|337
1634709300000|2021-10-20 05:55:00|31125.7|31075.7|31136|31086|31138|31086|31118.5|31068.5|423
1634709600000|2021-10-20 06:00:00|31136.1|31086.1|31116.6|31096.6|31140.2|31103.7|31115.2|31080.8|560
1634709900000|2021-10-20 06:05:00|31116.2|31096.2|31113.3|31093.3|31131.6|31098.9|31111.5|31077.4|475
1634710200000|2021-10-20 06:10:00|31114.3|31094.3|31111.3|31091.3|31139.6|31099.5|31110.4|31075|560
1634710500000|2021-10-20 06:15:00|31112|31092|31120|31070|31130.7|31093.4|31099.3|31064.6|562
1634710800000|2021-10-20 06:20:00|31119.7|31069.7|31109.7|31059.7|31120.1|31084.4|31092.6|31056.6|536
1634711100000|2021-10-20 06:25:00|31109.1|31059.1|31136|31086|31136.8|31093|31096.1|31057.4|601
1634711400000|2021-10-20 06:30:00|31136.2|31086.2|31123.3|31103.3|31142|31107.1|31115.9|31083.7|622
1634711700000|2021-10-20 06:35:00|31123.4|31103.4|31118.4|31098.4|31138.2|31104.7|31117.5|31087.5|527
1634712000000|2021-10-20 06:40:00|31118.1|31098.1|31129.1|31109.1|31137.9|31110.1|31113.4|31080.9|542
1634712300000|2021-10-20 06:45:00|31128.9|31108.9|31128.5|31108.5|31131.8|31111.8|31127.1|31107.1|431
1634712600000|2021-10-20 06:50:00|31128.4|31108.4|31136.4|31116.4|31152.7|31116.4|31126.8|31096.7|436
1634712900000|2021-10-20 06:55:00|31135.9|31115.9|31132.5|31112.5|31153.1|31121.5|31129.9|31101.4|674
1634713200000|2021-10-20 07:00:00|31133|31113|31136.7|31116.7|31139.3|31119.3|31125.5|31105.5|732
1634713500000|2021-10-20 07:05:00|31136.8|31116.8|31159.3|31139.3|31174.7|31140.9|31136.6|31110.2|663
1634713800000|2021-10-20 07:10:00|31159.6|31139.6|31190.3|31170.3|31195.4|31175.4|31159.6|31139.6|711
1634714100000|2021-10-20 07:15:00|31190.4|31170.4|31220.4|31200.4|31242.2|31216|31180.4|31160.4|690
1634714400000|2021-10-20 07:20:00|31218.1|31198.1|31198.9|31178.9|31234.7|31201.2|31198.9|31164.4|699
1634714700000|2021-10-20 07:25:00|31199|31179|31208.5|31188.5|31210.5|31190.5|31188.5|31168.5|640
1634715000000|2021-10-20 07:30:00|31208|31188|31230.8|31210.8|31233.8|31213.8|31207.1|31187.1|694
1634715300000|2021-10-20 07:35:00|31230.1|31210.1|31273.1|31253.1|31282.8|31262.8|31230.1|31210.1|706
1634715600000|2021-10-20 07:40:00|31273.8|31253.8|31261.9|31241.9|31273.8|31253.8|31253.5|31233.5|648
1634715900000|2021-10-20 07:45:00|31261.8|31241.8|31265.7|31245.7|31269.3|31249.3|31256.5|31236.5|636
1634716200000|2021-10-20 07:50:00|31265.6|31245.6|31270.7|31250.7|31285.8|31257.2|31260.5|31235.8|606
1634716500000|2021-10-20 07:55:00|31271.3|31251.3|31271.8|31251.8|31279.7|31259.7|31255.5|31235.5|729
1634716800000|2021-10-20 08:00:00|31265.7|31245.7|31249.4|31229.4|31273.4|31245.7|31230|31210|768
1634717100000|2021-10-20 08:05:00|31248.4|31228.4|31237.1|31217.1|31253.6|31233.6|31237.1|31217.1|594
1634717400000|2021-10-20 08:10:00|31237.2|31217.2|31241.1|31221.1|31242.4|31222.4|31233.9|31213.9|552
1634717700000|2021-10-20 08:15:00|31241.6|31221.6|31245|31225|31250|31230|31237.5|31217.5|533
1634718000000|2021-10-20 08:20:00|31244.2|31224.2|31241.7|31221.7|31245.1|31225.1|31235.4|31215.4|552
1634718300000|2021-10-20 08:25:00|31241.8|31221.8|31228.8|31208.8|31242.9|31222.9|31228.4|31208.4|594
1634718600000|2021-10-20 08:30:00|31228.9|31208.9|31221.8|31201.8|31230.8|31210.8|31219.9|31199.9|481
1634718900000|2021-10-20 08:35:00|31221.7|31201.7|31212|31192|31228.8|31208.8|31212|31192|556
1634719200000|2021-10-20 08:40:00|31212.4|31192.4|31216|31196|31218.5|31198.5|31195.5|31175.5|574
1634719500000|2021-10-20 08:45:00|31216.1|31196.1|31219.1|31199.1|31225.9|31205.9|31215.7|31195.7|587
1634719800000|2021-10-20 08:50:00|31218.7|31198.7|31222.4|31202.4|31233.9|31213.9|31218.7|31198.7|580
1634720100000|2021-10-20 08:55:00|31221|31201|31204.4|31184.4|31222.7|31202.7|31202.8|31182.8|610
1634720400000|2021-10-20 09:00:00|31204.7|31184.7|31211.3|31191.3|31243.3|31208.8|31204.7|31183|613
1634720700000|2021-10-20 09:05:00|31211|31191|31215.4|31195.4|31222|31202|31208.5|31188.5|524
1634721000000|2021-10-20 09:10:00|31215.6|31195.6|31216.6|31196.6|31218.3|31198.3|31210.2|31190.2|433
1634721300000|2021-10-20 09:15:00|31216.3|31196.3|31217.7|31197.7|31219.4|31199.4|31212.3|31192.3|513
1634721600000|2021-10-20 09:20:00|31217.6|31197.6|31218.9|31198.9|31225|31205|31216.8|31196.8|467
1634721900000|2021-10-20 09:25:00|31219.1|31199.1|31221.8|31201.8|31226.7|31206.7|31218.2|31198.2|486
1634722200000|2021-10-20 09:30:00|31222.7|31202.7|31226.3|31206.3|31227.4|31207.4|31218.4|31198.4|518
1634722500000|2021-10-20 09:35:00|31226.2|31206.2|31223.7|31203.7|31230.7|31210.7|31221.6|31201.6|579
1634722800000|2021-10-20 09:40:00|31223.6|31203.6|31218.3|31198.3|31223.7|31203.7|31218.1|31198.1|449
1634723100000|2021-10-20 09:45:00|31218.5|31198.5|31218.6|31198.6|31221.9|31201.9|31212.8|31192.8|516
1634723400000|2021-10-20 09:50:00|31218.7|31198.7|31227.3|31207.3|31228.8|31208.8|31218.5|31198.5|500
1634723700000|2021-10-20 09:55:00|31227.4|31207.4|31243.1|31223.1|31259.6|31228|31223.6|31203.6|565
1634724000000|2021-10-20 10:00:00|31243|31223|31249|31229|31265.1|31230.1|31238|31211.1|617
1634724300000|2021-10-20 10:05:00|31248.7|31228.7|31235.6|31215.6|31250.3|31230.3|31235.6|31215.6|585
1634724600000|2021-10-20 10:10:00|31236.1|31216.1|31237.5|31217.5|31238.8|31218.8|31226|31206|622
1634724900000|2021-10-20 10:15:00|31237.7|31217.7|31229.5|31209.5|31239.4|31219.4|31228.9|31208.9|516
1634725200000|2021-10-20 10:20:00|31229.6|31209.6|31219.5|31199.5|31231.5|31211.5|31217.4|31197.4|601
1634725500000|2021-10-20 10:25:00|31219.4|31199.4|31206|31186|31219.6|31199.6|31199.3|31179.3|562
1634725800000|2021-10-20 10:30:00|31205.8|31185.8|31207.5|31187.5|31209.7|31189.7|31202.7|31182.7|541
1634726100000|2021-10-20 10:35:00|31207.3|31187.3|31205|31185|31209.8|31189.8|31201.7|31181.7|523
1634726400000|2021-10-20 10:40:00|31204.8|31184.8|31200|31180|31209.6|31189.6|31199.2|31179.2|422
1634726700000|2021-10-20 10:45:00|31199.9|31179.9|31192.6|31172.6|31200.6|31180.6|31187.2|31167.2|541
1634727000000|2021-10-20 10:50:00|31193.4|31173.4|31167.7|31147.7|31195.6|31175.6|31166.8|31146.8|452
1634727300000|2021-10-20 10:55:00|31167.6|31147.6|31167.4|31147.4|31177.4|31151.9|31145|31121.2|593
1634727600000|2021-10-20 11:00:00|31168.2|31148.2|31164.5|31144.5|31176.4|31148.5|31155.7|31121.6|521
1634727900000|2021-10-20 11:05:00|31165|31145|31160.3|31140.3|31166.7|31146.7|31158.4|31138.4|412
1634728200000|2021-10-20 11:10:00|31160.4|31140.4|31156.6|31136.6|31160.9|31140.9|31154.4|31134.4|477
1634728500000|2021-10-20 11:15:00|31156.1|31136.1|31160.5|31140.5|31165.3|31145.3|31155.6|31135.6|391
1634728800000|2021-10-20 11:20:00|31160.1|31140.1|31165.5|31145.5|31166.8|31146.8|31159|31139|498
1634729100000|2021-10-20 11:25:00|31165.2|31145.2|31171.4|31151.4|31174.3|31154.3|31162.4|31142.4|477
1634729400000|2021-10-20 11:30:00|31171|31151|31164.2|31144.2|31171.6|31151.6|31162|31142|489
1634729700000|2021-10-20 11:35:00|31164.3|31144.3|31154.1|31134.1|31165.1|31145.1|31153|31133|462
1634730000000|2021-10-20 11:40:00|31154.6|31134.6|31137.3|31117.3|31165.3|31145.3|31133.3|31098|631
1634730300000|2021-10-20 11:45:00|31137.2|31117.2|31147.1|31127.1|31150.4|31130.4|31131.8|31111.8|574
1634730600000|2021-10-20 11:50:00|31146.9|31126.9|31146.7|31126.7|31151.6|31131.6|31142.4|31122.4|585
1634730900000|2021-10-20 11:55:00|31146.8|31126.8|31147.2|31127.2|31166.9|31135.7|31131.4|31098.7|704
1634731200000|2021-10-20 12:00:00|31146.5|31126.5|31136.5|31116.5|31149.1|31129.1|31132.9|31112.9|685
1634731500000|2021-10-20 12:05:00|31136.6|31116.6|31116.1|31096.1|31149.1|31120.3|31116.1|31095.4|740
1634731800000|2021-10-20 12:10:00|31116.7|31096.7|31117.6|31097.6|31127.5|31107.5|31109|31089|715
1634732100000|2021-10-20 12:15:00|31117.3|31097.3|31091.1|31071.1|31120.9|31100.9|31089.4|31069.4|670
1634732400000|2021-10-20 12:20:00|31091.2|31071.2|31078.5|31058.5|31096.8|31076.8|31074.9|31054.9|674
1634732700000|2021-10-20 12:25:00|31079.1|31059.1|31070.5|31050.5|31079.4|31059.4|31060.5|31040.5|746
1634733000000|2021-10-20 12:30:00|31070.6|31050.6|31069.1|31049.1|31079.2|31059.2|31067.9|31047.9|567
1634733300000|2021-10-20 12:35:00|31069|31049|31057.9|31037.9|31069.5|31049.5|31054|31034|662
1634733600000|2021-10-20 12:40:00|31057.7|31037.7|31065|31045|31083|31061.9|31054.3|31033|784
1634733900000|2021-10-20 12:45:00|31065.1|31045.1|31058|31038|31066.4|31046.4|31045.3|31025.3|682
1634734200000|2021-10-20 12:50:00|31058.3|31038.3|31086|31036|31087.4|31053.1|31053.6|31030|639
1634734500000|2021-10-20 12:55:00|31086.4|31036.4|31125.3|31075.3|31144.2|31105.6|31068.1|31036.4|797
1634734800000|2021-10-20 13:00:00|31125.4|31075.4|31122.1|31102.1|31150.3|31114.4|31115.2|31075.4|709
1634735100000|2021-10-20 13:05:00|31122.8|31102.8|31109.4|31089.4|31139.7|31104.6|31102.7|31068.8|676
1634735400000|2021-10-20 13:10:00|31109|31089|31095.5|31075.5|31114.5|31091.8|31091.4|31064.5|617
1634735700000|2021-10-20 13:15:00|31110.6|31060.6|31115.6|31095.6|31137.6|31100.5|31082.3|31054.8|675
1634736000000|2021-10-20 13:20:00|31115.4|31095.4|31133.5|31083.5|31134.2|31099.8|31098.2|31064.4|736
1634736300000|2021-10-20 13:25:00|31133.6|31083.6|31123.4|31073.4|31146.9|31096.9|31105.2|31055.2|775
1634736600000|2021-10-20 13:30:00|31123.8|31073.8|31139.9|31089.9|31157.7|31111.4|31122.4|31073.8|912
1634736900000|2021-10-20 13:35:00|31140.5|31090.5|31124.9|31074.9|31140.7|31106.6|31105.8|31070.7|880
1634737200000|2021-10-20 13:40:00|31124.4|31074.4|31115.8|31095.8|31131.4|31097.6|31106.4|31072.2|753
1634737500000|2021-10-20 13:45:00|31116.1|31096.1|31130.2|31110.2|31153.2|31118.7|31115.3|31081|800
1634737800000|2021-10-20 13:50:00|31130.4|31110.4|31132.3|31112.3|31153.3|31117.9|31123.2|31087.5|765
1634738100000|2021-10-20 13:55:00|31130.5|31110.5|31114.7|31094.7|31142.1|31111.5|31113.7|31073.8|767
1634738400000|2021-10-20 14:00:00|31115.1|31095.1|31089.6|31069.6|31135.1|31101|31083.8|31059.4|804
1634738700000|2021-10-20 14:05:00|31090.6|31070.6|31083.5|31063.5|31106.5|31073.4|31083|31048.4|721
1634739000000|2021-10-20 14:10:00|31083.7|31063.7|31090.8|31070.8|31105.9|31071.8|31075|31041.2|645
1634739300000|2021-10-20 14:15:00|31090.7|31070.7|31090.9|31070.9|31119.7|31082.7|31087.5|31056.7|630
1634739600000|2021-10-20 14:20:00|31090.5|31070.5|31103.2|31053.2|31109.3|31073.7|31086.5|31053.2|532
1634739900000|2021-10-20 14:25:00|31102.9|31052.9|31083|31063|31102.9|31070|31080.6|31049.4|585
1634740200000|2021-10-20 14:30:00|31082.6|31062.6|31073.9|31053.9|31097|31062.7|31065.6|31035|689
1634740500000|2021-10-20 14:35:00|31074.2|31054.2|31078.2|31058.2|31095.7|31063.9|31073.8|31043.1|618
1634740800000|2021-10-20 14:40:00|31078.1|31058.1|31083.5|31063.5|31098.2|31063.5|31072|31041.8|494
1634741100000|2021-10-20 14:45:00|31083.7|31063.7|31083.5|31063.5|31100.4|31080.4|31076.9|31044.7|688
1634741400000|2021-10-20 14:50:00|31084.6|31064.6|31082.3|31062.3|31104.1|31069.4|31073.5|31036.3|671
1634741700000|2021-10-20 14:55:00|31081.9|31061.9|31112.8|31092.8|31129.5|31098.8|31070.8|31039.8|770
1634742000000|2021-10-20 15:00:00|31113.6|31093.6|31109.3|31089.3|31133.7|31098|31096.2|31058.9|703
1634742300000|2021-10-20 15:05:00|31109.7|31089.7|31103|31083|31129.2|31095|31099.5|31061.7|605
1634742600000|2021-10-20 15:10:00|31102.6|31082.6|31118.9|31098.9|31134.3|31099.5|31096.1|31060.4|601
1634742900000|2021-10-20 15:15:00|31118.7|31098.7|31118.7|31098.7|31135|31103.2|31113.1|31079.5|573
1634743200000|2021-10-20 15:20:00|31119.4|31099.4|31120.4|31100.4|31138|31106.6|31113.6|31078.7|589
1634743500000|2021-10-20 15:25:00|31120.7|31100.7|31134.1|31084.1|31141.4|31111.2|31109|31075.9|657
1634743800000|2021-10-20 15:30:00|31134.5|31084.5|31132.3|31082.3|31134.5|31099.1|31107|31068.3|661
1634744100000|2021-10-20 15:35:00|31132.1|31082.1|31131.9|31081.9|31136.7|31098.9|31116.6|31078.6|540
1634744400000|2021-10-20 15:40:00|31132|31082|31129|31079|31137.8|31087.8|31123.8|31073.8|629
1634744700000|2021-10-20 15:45:00|31128.9|31078.9|31136.9|31086.9|31141.8|31103.3|31120.4|31078.9|701
1634745000000|2021-10-20 15:50:00|31136.6|31086.6|31123.8|31103.8|31139.5|31104|31117.5|31084.2|542
1634745300000|2021-10-20 15:55:00|31124.1|31104.1|31125.5|31105.5|31129.6|31109.6|31121.2|31101.2|440
1634745600000|2021-10-20 16:00:00|31127.1|31107.1|31117.7|31097.7|31141.1|31107.6|31112.6|31077.7|582
1634745900000|2021-10-20 16:05:00|31117.8|31097.8|31115.7|31095.7|31132.3|31099.9|31113.1|31076.3|395
1634746200000|2021-10-20 16:10:00|31116.5|31096.5|31145.4|31095.4|31146|31096.6|31112.4|31077.6|417
1634746500000|2021-10-20 16:15:00|31145.6|31095.6|31144.1|31094.1|31155.6|31105.6|31134.4|31084.4|461
1634746800000|2021-10-20 16:20:00|31143.1|31093.1|31132.6|31082.6|31145.1|31095.1|31132.1|31082.1|475
1634747100000|2021-10-20 16:25:00|31132.1|31082.1|31130.5|31080.5|31133.1|31083.1|31123.2|31073.2|608
1634747400000|2021-10-20 16:30:00|31130.7|31080.7|31117.9|31067.9|31130.9|31080.9|31113.2|31063.2|630
1634747700000|2021-10-20 16:35:00|31118.3|31068.3|31116.3|31066.3|31118.7|31068.7|31103.4|31053.4|574
1634748000000|2021-10-20 16:40:00|31116.2|31066.2|31120.8|31070.8|31120.8|31070.8|31106.6|31056.6|579
1634748300000|2021-10-20 16:45:00|31120.7|31070.7|31114.6|31064.6|31120.8|31070.8|31112|31062|610
1634748600000|2021-10-20 16:50:00|31114.7|31064.7|31110.4|31060.4|31117.3|31067.3|31107.8|31057.8|617
1634748900000|2021-10-20 16:55:00|31109.8|31059.8|31103.9|31053.9|31110.9|31060.9|31090.3|31040.3|589
1634749200000|2021-10-20 17:00:00|31103.7|31053.7|31115.3|31065.3|31118.5|31068.5|31096.7|31046.7|822
1634749500000|2021-10-20 17:05:00|31115.8|31065.8|31118.3|31068.3|31124.1|31074.1|31106.8|31056.8|663
1634749800000|2021-10-20 17:10:00|31118.4|31068.4|31109.3|31059.3|31119.6|31069.6|31108.4|31058.4|645
1634750100000|2021-10-20 17:15:00|31109.1|31059.1|31110.3|31060.3|31114.4|31064.4|31101.6|31051.6|689
1634750400000|2021-10-20 17:20:00|31110.4|31060.4|31117.8|31067.8|31131.5|31080.8|31093|31055.9|838
1634750700000|2021-10-20 17:25:00|31117.6|31067.6|31116.2|31066.2|31131.8|31081.8|31110.1|31060.1|820
1634751000000|2021-10-20 17:30:00|31115.8|31065.8|31115.7|31065.7|31116.9|31066.9|31108.6|31058.6|703
1634751300000|2021-10-20 17:35:00|31114.5|31064.5|31105.7|31055.7|31117.4|31073.1|31090.9|31050.8|692
1634751600000|2021-10-20 17:40:00|31106.1|31056.1|31108.4|31058.4|31109.8|31071.4|31088.7|31052.8|561
1634751900000|2021-10-20 17:45:00|31107.9|31057.9|31115.6|31065.6|31116.7|31066.7|31104.9|31054.9|705
1634752200000|2021-10-20 17:50:00|31114.3|31064.3|31111.7|31061.7|31117.1|31067.1|31107|31057|790
1634752500000|2021-10-20 17:55:00|31112.1|31062.1|31098.4|31048.4|31122.1|31069.7|31094.3|31044.3|820
1634752800000|2021-10-20 18:00:00|31098.8|31048.8|31114.4|31064.4|31116.2|31076.8|31094.4|31044.4|795
1634753100000|2021-10-20 18:05:00|31114.2|31064.2|31105.8|31055.8|31114.9|31064.9|31102.3|31052.3|654
1634753400000|2021-10-20 18:10:00|31105.9|31055.9|31096.7|31046.7|31106.2|31064.9|31084.9|31046.4|604
1634753700000|2021-10-20 18:15:00|31096.6|31046.6|31100.7|31050.7|31106.8|31056.8|31095.8|31045.8|749
1634754000000|2021-10-20 18:20:00|31101|31051|31099.7|31049.7|31105.3|31055.3|31093.3|31043.3|682
1634754300000|2021-10-20 18:25:00|31100.2|31050.2|31103.9|31053.9|31112.7|31062.7|31080.3|31044.1|718
1634754600000|2021-10-20 18:30:00|31104|31054|31099.3|31049.3|31104.5|31054.5|31093.4|31043.4|664
1634754900000|2021-10-20 18:35:00|31099.7|31049.7|31094.3|31044.3|31103.2|31053.2|31092.2|31042.2|583
1634755200000|2021-10-20 18:40:00|31094.4|31044.4|31090.9|31040.9|31094.8|31044.8|31086.9|31036.9|588
1634755500000|2021-10-20 18:45:00|31090.8|31040.8|31090.3|31040.3|31097.6|31047.6|31087.7|31037.7|667
1634755800000|2021-10-20 18:50:00|31090.6|31040.6|31090.3|31040.3|31092.2|31042.2|31086.6|31036.6|587
1634756100000|2021-10-20 18:55:00|31089.4|31039.4|31092.5|31042.5|31093|31043|31085.1|31035.1|611
1634756400000|2021-10-20 19:00:00|31093|31043|31080.4|31030.4|31094.7|31046.9|31066.9|31026.3|685
1634756700000|2021-10-20 19:05:00|31080.3|31030.3|31084.9|31034.9|31088.2|31046.8|31066.8|31027.7|462
1634757000000|2021-10-20 19:10:00|31085|31035|31091|31041|31101.4|31054|31071|31031.5|507
1634757300000|2021-10-20 19:15:00|31091.6|31041.6|31098.6|31048.6|31102.4|31052.4|31087.3|31037.3|532
1634757600000|2021-10-20 19:20:00|31098.3|31048.3|31099.8|31049.8|31102.2|31052.2|31094.7|31044.7|584
1634757900000|2021-10-20 19:25:00|31100|31050|31103.1|31053.1|31107.7|31057.7|31095.4|31045.4|703
1634758200000|2021-10-20 19:30:00|31103.2|31053.2|31090.8|31040.8|31105.5|31067|31086.1|31037.3|519
1634758500000|2021-10-20 19:35:00|31089.7|31039.7|31094.4|31044.4|31096.6|31046.6|31088.9|31038.9|404
1634758800000|2021-10-20 19:40:00|31093.5|31043.5|31075.1|31055.1|31098.1|31058.8|31074.6|31039.4|402
1634759100000|2021-10-20 19:45:00|31075.5|31055.5|31096.8|31046.8|31098.1|31063.2|31074.9|31042.6|374
1634759400000|2021-10-20 19:50:00|31097.6|31047.6|31084.7|31064.7|31101.8|31066.2|31079.7|31044.7|363
1634759700000|2021-10-20 19:55:00|31084.8|31064.8|31095|31045|31102.8|31068.3|31082.2|31045|516
1634760000000|2021-10-20 20:00:00|31094.7|31044.7|31100.4|31050.4|31102.5|31052.5|31092.4|31042.4|434
1634760300000|2021-10-20 20:05:00|31100.5|31050.5|31099.1|31049.1|31102.6|31052.6|31096.1|31046.1|282
1634760600000|2021-10-20 20:10:00|31099.5|31049.5|31096.8|31046.8|31102.7|31052.7|31095.6|31045.6|280
1634760900000|2021-10-20 20:15:00|31098|31048|31098.1|31048.1|31101|31051|31095.9|31045.9|195
1634761200000|2021-10-20 20:20:00|31098.4|31048.4|31099.3|31049.3|31101.3|31051.3|31092.3|31042.3|338
1634761500000|2021-10-20 20:25:00|31099.4|31049.4|31096.5|31046.5|31100.6|31063.4|31083.4|31040|356
1634761800000|2021-10-20 20:30:00|31095.9|31045.9|31093.9|31043.9|31105.7|31055.7|31089.7|31039.7|326
1634762100000|2021-10-20 20:35:00|31093.6|31043.6|31095|31045|31097.7|31047.7|31089.9|31039.9|220
1634762400000|2021-10-20 20:40:00|31094.1|31044.1|31101.2|31051.2|31106.9|31056.9|31090.6|31040.6|336
1634762700000|2021-10-20 20:45:00|31101.6|31051.6|31111.3|31061.3|31178.5|31071.5|31096.6|31035.4|511
1634763000000|2021-10-20 20:50:00|31109.6|31059.6|31108.2|31049.6|31113|31060.6|31100.7|31042.5|410
1634763300000|2021-10-20 20:55:00|31115.6|31042.2|31126.8|31019.8|31129.8|31060.4|31100.6|31019.8|298
1634763600000|2021-10-20 21:00:00|31139.9|31032.9|31140.1|31033.1|31147.3|31040.3|31123.1|31021.9|47
1634763900000|2021-10-20 21:05:00|31136.1|31029.1|31136.2|31029.2|31146.2|31039.2|31129.6|31022.6|42
1634764200000|2021-10-20 21:10:00|31138.2|31031.2|31145.6|31038.6|31149.8|31042.8|31130.5|31023.5|69
1634764500000|2021-10-20 21:15:00|31146.2|31039.2|31148.7|31041.7|31150|31043|31135.1|31028.1|80
1634764800000|2021-10-20 21:20:00|31145.8|31038.8|31148|31041|31148|31041|31131.7|31024.7|51
1634765100000|2021-10-20 21:25:00|31136.2|31029.2|31149.6|31042.6|31150.7|31043.7|31131.8|31024.8|205
1634765400000|2021-10-20 21:30:00|31150.2|31043.2|31141.6|31034.6|31157|31050|31137|31030|249
1634765700000|2021-10-20 21:35:00|31141.1|31034.1|31141.9|31034.9|31169.9|31062.9|31139.1|31032.1|301
1634766000000|2021-10-20 21:40:00|31139.3|31032.3|31151.9|31044.9|31159.8|31052.8|31127.6|31020.6|212
1634766300000|2021-10-20 21:45:00|31146.6|31039.6|31140.8|31033.8|31161|31054|31132.2|31025.2|263
1634766600000|2021-10-20 21:50:00|31142.3|31035.3|31155.9|31048.9|31172.8|31065.8|31117.5|31010.5|247
1634766900000|2021-10-20 21:55:00|31153.1|31046.1|31151.2|31044.2|31177.5|31070.5|31124.9|31017.9|289
1634767200000|2021-10-20 22:00:00|31179.8|31072.8|31093.8|30986.8|31179.8|31072.8|31093.8|30986.8|120
1634767500000|2021-10-20 22:05:00|31122|31015|31113.4|31006.4|31145.1|31038.1|31106.8|30999.8|158
1634767800000|2021-10-20 22:10:00|31120.2|31013.2|31126.1|31019.1|31141.9|31034.9|31100.7|30993.7|272
1634768100000|2021-10-20 22:15:00|31124.6|31017.6|31133.2|31026.2|31144|31037|31106.3|30999.3|209
1634768400000|2021-10-20 22:20:00|31133.8|31026.8|31116.8|31009.8|31144.2|31037.2|31106|30999|396
1634768700000|2021-10-20 22:25:00|31116.1|31009.1|31110.1|31003.1|31129.8|31022.8|31104.6|30997.6|366
1634769000000|2021-10-20 22:30:00|31109.7|31002.7|31111.3|31004.3|31131.3|31024.3|31104.5|30997.5|228
1634769300000|2021-10-20 22:35:00|31112.5|31005.5|31104.8|30997.8|31121.9|31014.9|31095.5|30988.5|359
1634769600000|2021-10-20 22:40:00|31105.1|30998.1|31109.6|31002.6|31120.5|31013.5|31097.8|30990.8|227
1634769900000|2021-10-20 22:45:00|31112.2|31005.2|31108.4|31001.4|31122.6|31015.6|31100.5|30993.5|212
1634770200000|2021-10-20 22:50:00|31107.4|31000.4|31104.5|30997.5|31122|31015|31099.1|30992.1|264
1634770500000|2021-10-20 22:55:00|31104.2|30997.2|31140.3|31046.2|31154.6|31050.2|31103.9|30996.9|389
1634770800000|2021-10-20 23:00:00|31135.5|31045.1|31120|31053.4|31141.5|31062.9|31115.1|31045.1|399
1634771100000|2021-10-20 23:05:00|31120.4|31053.5|31123.8|31050.2|31145.4|31061.5|31111.1|31046.2|271
1634771400000|2021-10-20 23:10:00|31124.6|31051.3|31128.5|31054.7|31136.6|31065.2|31113.1|31047|251
1634771700000|2021-10-20 23:15:00|31128.8|31055.1|31125.7|31057.3|31149.3|31063.4|31113.9|31044.9|306
1634772000000|2021-10-20 23:20:00|31125.8|31052.5|31118.1|31055.1|31134.7|31062.6|31114.7|31045|339
1634772300000|2021-10-20 23:25:00|31119.6|31055.4|31118.5|31052.5|31129.9|31061.1|31109.2|31049.3|312
1634772600000|2021-10-20 23:30:00|31118.8|31052.3|31121.6|31055|31132.3|31060.7|31110|31050|303
1634772900000|2021-10-20 23:35:00|31121.5|31054|31125.9|31056.6|31134|31060|31110.1|31049.3|296
1634773200000|2021-10-20 23:40:00|31126.6|31057|31111.3|31046.1|31130.9|31057.1|31106.1|31043.8|332
1634773500000|2021-10-20 23:45:00|31112.3|31043.9|31110.4|31046.1|31126.3|31054.2|31108.2|31040.6|360
1634773800000|2021-10-20 23:50:00|31110.7|31046.5|31120.3|31052.5|31126.3|31057.7|31108.4|31042|380
1634774100000|2021-10-20 23:55:00|31121.7|31051.9|31126.3|31056.3|31126.3|31061.7|31109.8|31047.6|326
1634774400000|2021-10-21 00:00:00|31140.8|31061.9|31119.1|31066.8|31149.7|31074.9|31116.9|31056.9|556
1634774700000|2021-10-21 00:05:00|31119|31067.5|31128.2|31078.2|31160.4|31093.4|31119|31063.4|479
1634775000000|2021-10-21 00:10:00|31128.9|31078.9|31138.3|31088.3|31143.6|31091.7|31122.1|31066.5|479
1634775300000|2021-10-21 00:15:00|31137.9|31087.9|31146.3|31096.3|31151.6|31100.2|31137.6|31087|417
1634775600000|2021-10-21 00:20:00|31146.9|31096.9|31141|31091|31149.4|31099.4|31135.7|31085.7|427
1634775900000|2021-10-21 00:25:00|31138.8|31088.8|31137.6|31087.6|31145.6|31095.6|31135.5|31085.5|408
1634776200000|2021-10-21 00:30:00|31137.9|31087.9|31143.8|31093.8|31151.1|31101.1|31135.5|31085.5|407
1634776500000|2021-10-21 00:35:00|31144.4|31094.4|31142.7|31092.7|31149.1|31099.1|31140.5|31090.5|391
1634776800000|2021-10-21 00:40:00|31142.6|31092.6|31137.7|31087.7|31147.8|31097.8|31135.6|31085.6|465
1634777100000|2021-10-21 00:45:00|31136.8|31086.8|31134.4|31084.4|31139.7|31089.7|31131.7|31081.7|444
1634777400000|2021-10-21 00:50:00|31134.2|31084.2|31137.2|31087.2|31139.9|31089.9|31130|31080|520
1634777700000|2021-10-21 00:55:00|31136.4|31086.4|31131.9|31081.9|31140.3|31090.3|31130.1|31080.1|518
1634778000000|2021-10-21 01:00:00|31132|31082|31132.1|31082.1|31136.8|31086.8|31129.4|31079.4|484
1634778300000|2021-10-21 01:05:00|31131.8|31081.8|31133.2|31083.2|31138.8|31088.8|31127.8|31077.8|499
1634778600000|2021-10-21 01:10:00|31133.8|31083.8|31135.3|31085.3|31138.8|31088.8|31130.2|31080.2|434
1634778900000|2021-10-21 01:15:00|31135.8|31085.8|31134.5|31084.5|31137|31087|31128.6|31078.6|484
1634779200000|2021-10-21 01:20:00|31134.4|31084.4|31134.8|31084.8|31138.3|31088.3|31130.5|31080.5|480
1634779500000|2021-10-21 01:25:00|31133.4|31083.4|31135.7|31085.7|31140.7|31090.7|31129.9|31079.9|485
1634779800000|2021-10-21 01:30:00|31135.8|31085.8|31130|31080|31138.3|31088.3|31129.5|31079.5|525
1634780100000|2021-10-21 01:35:00|31131|31081|31120.8|31070.8|31135.6|31085.6|31119.7|31069.7|550
1634780400000|2021-10-21 01:40:00|31120.4|31070.4|31116.5|31066.5|31121.7|31071.7|31114.1|31064.1|476
1634780700000|2021-10-21 01:45:00|31116.3|31066.3|31118.2|31068.2|31125.4|31075.4|31115.4|31065.4|451
1634781000000|2021-10-21 01:50:00|31118.7|31068.7|31119|31069|31121|31071|31115.5|31065.5|420
1634781300000|2021-10-21 01:55:00|31119.1|31069.1|31117.3|31067.3|31124.3|31074.3|31114.4|31064.4|464
1634781600000|2021-10-21 02:00:00|31117.5|31067.5|31118.2|31068.2|31120.4|31070.4|31111.3|31061.3|465
1634781900000|2021-10-21 02:05:00|31118.1|31068.1|31110.7|31060.7|31119.2|31069.2|31110.7|31060.7|504
1634782200000|2021-10-21 02:10:00|31112.7|31062.7|31109.3|31059.3|31116.9|31066.9|31106.3|31056.3|515
1634782500000|2021-10-21 02:15:00|31109.7|31059.7|31111|31061|31113.9|31063.9|31108.7|31058.7|421
1634782800000|2021-10-21 02:20:00|31109.8|31059.8|31109.3|31059.3|31113|31063|31107.5|31057.5|349
1634783100000|2021-10-21 02:25:00|31109.6|31059.6|31103.8|31053.8|31112.8|31062.8|31103.3|31053.3|332
1634783400000|2021-10-21 02:30:00|31103.5|31053.5|31106.3|31056.3|31109.7|31059.7|31103.5|31053.5|318
1634783700000|2021-10-21 02:35:00|31106.4|31056.4|31103.1|31053.1|31108.9|31058.9|31100.8|31050.8|390
1634784000000|2021-10-21 02:40:00|31102.8|31052.8|31102.5|31052.5|31111.1|31061.1|31100.9|31050.9|372
1634784300000|2021-10-21 02:45:00|31102.6|31052.6|31104.8|31054.8|31105.6|31055.6|31100.8|31050.8|373
1634784600000|2021-10-21 02:50:00|31105.4|31055.4|31107.5|31057.5|31110.6|31060.6|31104.4|31054.4|389
1634784900000|2021-10-21 02:55:00|31106.4|31056.4|31107.8|31057.8|31109.9|31059.9|31105.7|31055.7|388
1634785200000|2021-10-21 03:00:00|31107|31057|31099.1|31049.1|31109.5|31059.5|31096.1|31046.1|364
1634785500000|2021-10-21 03:05:00|31099.2|31049.2|31100.4|31050.4|31104.8|31054.8|31098|31048|345
1634785800000|2021-10-21 03:10:00|31101.5|31051.5|31103.5|31053.5|31105.7|31055.7|31099.6|31049.6|330
1634786100000|2021-10-21 03:15:00|31103.7|31053.7|31103.1|31053.1|31106.1|31056.1|31100.3|31050.3|342
1634786400000|2021-10-21 03:20:00|31102.7|31052.7|31101.6|31051.6|31108.4|31058.4|31100.6|31050.6|334
1634786700000|2021-10-21 03:25:00|31101.9|31051.9|31102.3|31052.3|31105.1|31055.1|31101.3|31051.3|336
1634787000000|2021-10-21 03:30:00|31102.4|31052.4|31103.3|31053.3|31105.9|31055.9|31101.5|31051.5|266
1634787300000|2021-10-21 03:35:00|31103.5|31053.5|31104.2|31054.2|31109.2|31059.2|31101.9|31051.9|314
1634787600000|2021-10-21 03:40:00|31104.3|31054.3|31103.8|31053.8|31107.5|31057.5|31103|31053|314
1634787900000|2021-10-21 03:45:00|31104.1|31054.1|31102.9|31052.9|31106.4|31056.4|31102|31052|270
1634788200000|2021-10-21 03:50:00|31103|31053|31102.3|31052.3|31104.9|31054.9|31100|31050|323
1634788500000|2021-10-21 03:55:00|31100.7|31050.7|31114.4|31064.4|31114.9|31064.9|31098.5|31048.5|420
1634788800000|2021-10-21 04:00:00|31112.9|31062.9|31119|31069|31119.5|31069.5|31102.1|31052.1|485
1634789100000|2021-10-21 04:05:00|31118.8|31068.8|31133.8|31083.8|31134.7|31084.7|31111.9|31061.9|595
1634789400000|2021-10-21 04:10:00|31133.7|31083.7|31135.8|31085.8|31138|31088|31123.5|31073.5|662
1634789700000|2021-10-21 04:15:00|31136.1|31086.1|31135.2|31085.2|31143.9|31093.9|31134.6|31084.6|604
1634790000000|2021-10-21 04:20:00|31135.5|31085.5|31138.9|31088.9|31139.6|31089.6|31134.7|31084.7|473
1634790300000|2021-10-21 04:25:00|31139|31089|31140|31090|31142.6|31092.6|31136.8|31086.8|515
1634790600000|2021-10-21 04:30:00|31140.4|31090.4|31137.9|31087.9|31143.8|31093.8|31136.1|31086.1|576
1634790900000|2021-10-21 04:35:00|31136.7|31086.7|31143.1|31093.1|31145|31095|31136.7|31086.7|526
1634791200000|2021-10-21 04:40:00|31143.2|31093.2|31146.3|31096.3|31149|31099|31142.1|31092.1|395
1634791500000|2021-10-21 04:45:00|31146.5|31096.5|31149.8|31099.8|31153.3|31103.3|31144.6|31094.6|398
1634791800000|2021-10-21 04:50:00|31149.5|31099.5|31152.3|31102.3|31154.6|31104.6|31147.2|31097.2|452
1634792100000|2021-10-21 04:55:00|31152.4|31102.4|31148.7|31098.7|31154.8|31104.8|31144.6|31094.6|382
1634792400000|2021-10-21 05:00:00|31148.6|31098.6|31146.3|31096.3|31152.8|31102.8|31145.9|31095.9|394
1634792700000|2021-10-21 05:05:00|31146.8|31096.8|31148.4|31098.4|31149.4|31099.4|31144.4|31094.4|388
1634793000000|2021-10-21 05:10:00|31148|31098|31145.1|31095.1|31150.4|31100.4|31143.4|31093.4|415
1634793300000|2021-10-21 05:15:00|31144.9|31094.9|31150.4|31100.4|31151.7|31101.7|31144.9|31094.9|424
1634793600000|2021-10-21 05:20:00|31150.6|31100.6|31155.7|31105.7|31157.5|31107.5|31148.6|31098.6|363
1634793900000|2021-10-21 05:25:00|31155.8|31105.8|31159.1|31109.1|31162.2|31124.5|31138.4|31104.4|409
1634794200000|2021-10-21 05:30:00|31158.8|31108.8|31162.3|31112.3|31163.4|31127.3|31143.2|31108.1|408
1634794500000|2021-10-21 05:35:00|31162.9|31112.9|31147.3|31097.3|31162.9|31112.9|31144.6|31094.6|453
1634794800000|2021-10-21 05:40:00|31147.8|31097.8|31148.5|31098.5|31156.3|31106.3|31143.6|31093.6|454
1634795100000|2021-10-21 05:45:00|31148.4|31098.4|31148.1|31098.1|31153.4|31103.4|31145.9|31095.9|460
1634795400000|2021-10-21 05:50:00|31148|31098|31142.8|31092.8|31150.9|31100.9|31138.7|31088.7|439
1634795700000|2021-10-21 05:55:00|31142.9|31092.9|31141.3|31091.3|31148|31098|31139.6|31089.6|507
1634796000000|2021-10-21 06:00:00|31127.6|31107.6|31125.7|31105.7|31149.5|31112.6|31124.5|31088.8|604
1634796300000|2021-10-21 06:05:00|31125.8|31105.8|31122.8|31102.8|31143.6|31108.5|31121|31088.3|555
1634796600000|2021-10-21 06:10:00|31122.9|31102.9|31106.7|31086.7|31130|31105.1|31106|31070.6|460
1634796900000|2021-10-21 06:15:00|31107.3|31087.3|31102.6|31082.6|31118.2|31090.7|31101.2|31065.8|472
1634797200000|2021-10-21 06:20:00|31103.4|31083.4|31103.8|31083.8|31105.7|31085.7|31099.8|31079.8|453
1634797500000|2021-10-21 06:25:00|31103.7|31083.7|31111.7|31091.7|31111.9|31091.9|31102.8|31082.8|442
1634797800000|2021-10-21 06:30:00|31111.6|31091.6|31113.8|31093.8|31116.1|31096.1|31110.4|31090.4|504
1634798100000|2021-10-21 06:35:00|31113.7|31093.7|31132.8|31112.8|31147.6|31115.2|31112.8|31092.8|569
1634798400000|2021-10-21 06:40:00|31132.5|31112.5|31135.6|31115.6|31147.6|31119.5|31130.5|31097.6|611
1634798700000|2021-10-21 06:45:00|31135.5|31115.5|31137.4|31117.4|31140.5|31120.5|31132.1|31112.1|569
1634799000000|2021-10-21 06:50:00|31137.8|31117.8|31184.5|31134.5|31190.6|31155|31137|31107.9|687
1634799300000|2021-10-21 06:55:00|31185.2|31135.2|31167.6|31147.6|31187.4|31153.1|31152.9|31120.4|801
1634799600000|2021-10-21 07:00:00|31166.1|31146.1|31183|31163|31199.9|31165.9|31164.4|31134.5|812
1634799900000|2021-10-21 07:05:00|31183.3|31163.3|31226.8|31176.8|31226.8|31190.3|31182.6|31151.1|694
1634800200000|2021-10-21 07:10:00|31228|31178|31218|31198|31230.9|31200.9|31209.4|31176|663
1634800500000|2021-10-21 07:15:00|31218.2|31198.2|31213|31193|31240.6|31206.2|31212.7|31179.3|689
1634800800000|2021-10-21 07:20:00|31213.1|31193.1|31203.7|31183.7|31225|31196.6|31202.1|31175|634
1634801100000|2021-10-21 07:25:00|31203.8|31183.8|31207.8|31187.8|31212.2|31192.2|31201.1|31181.1|564
1634801400000|2021-10-21 07:30:00|31208|31188|31198.7|31178.7|31223.7|31192.6|31197.1|31165.6|613
1634801700000|2021-10-21 07:35:00|31198.1|31178.1|31205.5|31185.5|31207.1|31187.1|31195.8|31175.8|540
1634802000000|2021-10-21 07:40:00|31205|31185|31208.3|31188.3|31230.6|31198.3|31202.9|31169|622
1634802300000|2021-10-21 07:45:00|31208.6|31188.6|31210.3|31190.3|31224.4|31197.1|31205.1|31171.2|487
1634802600000|2021-10-21 07:50:00|31210.7|31190.7|31237.3|31217.3|31250.3|31217.3|31205.4|31183.6|590
1634802900000|2021-10-21 07:55:00|31236|31216|31254.6|31234.6|31279.1|31245.1|31232.1|31199.3|694
1634803200000|2021-10-21 08:00:00|31254.9|31234.9|31259.5|31239.5|31266.5|31244.3|31243.9|31203.3|646
1634803500000|2021-10-21 08:05:00|31259.2|31239.2|31294.8|31274.8|31302.1|31277.5|31251.8|31231.8|752
1634803800000|2021-10-21 08:10:00|31295.4|31275.4|31279.7|31259.7|31308.4|31275.9|31267.9|31226.8|775
1634804100000|2021-10-21 08:15:00|31280.1|31260.1|31283.6|31263.6|31311|31279.4|31279.6|31255.8|592
1634804400000|2021-10-21 08:20:00|31284.9|31264.9|31289.5|31269.5|31289.6|31269.6|31280.6|31260.6|519
1634804700000|2021-10-21 08:25:00|31289.4|31269.4|31280.4|31260.4|31306|31270.5|31278.6|31256|617
1634805000000|2021-10-21 08:30:00|31280.6|31260.6|31265|31245|31281.1|31261.1|31264.6|31244.6|517
1634805300000|2021-10-21 08:35:00|31265.9|31245.9|31234.1|31184.1|31266.7|31246.7|31219.7|31184.1|677
1634805600000|2021-10-21 08:40:00|31233.9|31183.9|31217.2|31197.2|31233.9|31197.2|31197.6|31162.8|669
1634805900000|2021-10-21 08:45:00|31216.1|31196.1|31217.1|31197.1|31234.1|31199.8|31212.3|31178.5|556
1634806200000|2021-10-21 08:50:00|31217.2|31197.2|31108.5|31058.5|31229.5|31197.9|31087.8|31012.5|828
1634806500000|2021-10-21 08:55:00|31107.4|31057.4|31088.6|31038.6|31113|31067|31081.9|31031.9|725
1634806800000|2021-10-21 09:00:00|31088.5|31038.5|31093.8|31043.8|31102.9|31063.9|31069.3|31033.2|658
1634807100000|2021-10-21 09:05:00|31094|31044|31072.8|31052.8|31095.7|31062.2|31070.2|31037.6|494
1634807400000|2021-10-21 09:10:00|31072.9|31052.9|31099.5|31079.5|31120|31087.7|31067.9|31033.5|589
1634807700000|2021-10-21 09:15:00|31098.1|31078.1|31163.4|31113.4|31168.6|31130.3|31098.1|31061.6|737
1634808000000|2021-10-21 09:20:00|31163.1|31113.1|31126.7|31106.7|31163.1|31121.3|31125.5|31090.7|529
1634808300000|2021-10-21 09:25:00|31127|31107|31127.2|31107.2|31131|31111|31122.4|31102.4|491
1634808600000|2021-10-21 09:30:00|31126.9|31106.9|31133.8|31113.8|31158.9|31125.2|31125.4|31083.4|675
1634808900000|2021-10-21 09:35:00|31134.6|31114.6|31148.1|31128.1|31166.1|31132.4|31132.8|31108.9|544
1634809200000|2021-10-21 09:40:00|31146.5|31126.5|31189|31139|31209.4|31159.4|31129.3|31091|654
1634809500000|2021-10-21 09:45:00|31188.8|31138.8|31169.1|31149.1|31189|31153.6|31161.8|31129.7|501
1634809800000|2021-10-21 09:50:00|31169.3|31149.3|31156.4|31136.4|31182.5|31151.2|31155.5|31132.5|483
1634810100000|2021-10-21 09:55:00|31156.7|31136.7|31155.8|31135.8|31176.6|31143.3|31152.8|31123|517
1634810400000|2021-10-21 10:00:00|31156.6|31136.6|31168.7|31148.7|31180.7|31149.4|31156.6|31128.7|472
1634810700000|2021-10-21 10:05:00|31167.7|31147.7|31165.2|31145.2|31168.7|31148.7|31161.5|31141.5|439
1634811000000|2021-10-21 10:10:00|31164.9|31144.9|31168|31148|31170.8|31150.8|31156.4|31136.4|606
1634811300000|2021-10-21 10:15:00|31167.8|31147.8|31232|31182|31236.3|31193.9|31167.6|31144.2|780
1634811600000|2021-10-21 10:20:00|31232.2|31182.2|31220.8|31200.8|31244.8|31210.3|31197.2|31163.6|725
1634811900000|2021-10-21 10:25:00|31236|31186|31211.1|31191.1|31238.7|31204|31206.1|31172.8|544
1634812200000|2021-10-21 10:30:00|31211.2|31191.2|31213.5|31193.5|31228.7|31197.1|31200.1|31165.7|551
1634812500000|2021-10-21 10:35:00|31213.6|31193.6|31212.3|31192.3|31231.8|31195.9|31205.7|31181.8|449
1634812800000|2021-10-21 10:40:00|31211.8|31191.8|31246.6|31196.6|31249.7|31214.8|31209.5|31188.8|508
1634813100000|2021-10-21 10:45:00|31246.7|31196.7|31244.1|31194.1|31246.7|31212.7|31212.7|31188.7|465
1634813400000|2021-10-21 10:50:00|31244.4|31194.4|31233.9|31213.9|31245.6|31218.7|31229.5|31192.4|488
1634813700000|2021-10-21 10:55:00|31233.3|31213.3|31204|31184|31241.5|31213.3|31201.3|31163|725
1634814000000|2021-10-21 11:00:00|31202.8|31182.8|31195.7|31145.7|31225.5|31192.2|31183.1|31145|645
1634814300000|2021-10-21 11:05:00|31195.6|31145.6|31198.6|31178.6|31219.2|31184.5|31178.6|31143.5|588
1634814600000|2021-10-21 11:10:00|31198.7|31178.7|31201.6|31181.6|31219.4|31186|31196.9|31168|534
1634814900000|2021-10-21 11:15:00|31201.4|31181.4|31174.4|31154.4|31214.9|31184.6|31172.7|31139.8|571
1634815200000|2021-10-21 11:20:00|31174.5|31154.5|31157.4|31137.4|31183.3|31163.3|31151.4|31117|642
1634815500000|2021-10-21 11:25:00|31157.2|31137.2|31162.1|31142.1|31183|31148.8|31155|31123|617
1634815800000|2021-10-21 11:30:00|31161.9|31141.9|31151.8|31131.8|31176.3|31142.9|31151|31117.7|570
1634816100000|2021-10-21 11:35:00|31151.6|31131.6|31150.4|31130.4|31167.1|31133.9|31147.7|31113.9|550
1634816400000|2021-10-21 11:40:00|31150.8|31130.8|31152.6|31132.6|31167|31138.2|31148.2|31115.4|567
1634816700000|2021-10-21 11:45:00|31152.7|31132.7|31172.5|31122.5|31174.4|31139.2|31152.7|31120.4|492
1634817000000|2021-10-21 11:50:00|31172.6|31122.6|31157.4|31137.4|31177|31146.9|31155.9|31122|622
1634817300000|2021-10-21 11:55:00|31157.3|31137.3|31198.2|31148.2|31204|31160.6|31150.9|31114.8|733
1634817600000|2021-10-21 12:00:00|31196.8|31146.8|31216.9|31196.9|31247.3|31213|31180.9|31146.3|925
1634817900000|2021-10-21 12:05:00|31216.4|31196.4|31221.3|31201.3|31242|31205.8|31202.7|31167.6|764
1634818200000|2021-10-21 12:10:00|31222.8|31202.8|31239.2|31219.2|31245.9|31219.5|31221.5|31190.7|648
1634818500000|2021-10-21 12:15:00|31239.9|31219.9|31248.7|31228.7|31280.8|31246.7|31231.5|31201.1|767
1634818800000|2021-10-21 12:20:00|31246|31226|31253.4|31233.4|31283.1|31251.4|31242.9|31209.6|743
1634819100000|2021-10-21 12:25:00|31252.5|31232.5|31271.4|31211.9|31289.9|31238.6|31248.5|31193.4|602
1634819400000|2021-10-21 12:30:00|31276.7|31202.9|31222.7|31202.7|31281|31237.2|31218.8|31183.8|893
1634819700000|2021-10-21 12:35:00|31221.3|31201.3|31217.7|31167.7|31225|31202.6|31194.5|31160.6|814
1634820000000|2021-10-21 12:40:00|31216.8|31166.8|31214.9|31164.9|31229.7|31192.8|31189.1|31152.9|810
1634820300000|2021-10-21 12:45:00|31215|31165|31193.5|31173.5|31224|31184.8|31180.1|31143.1|792
1634820600000|2021-10-21 12:50:00|31192.6|31172.6|31217.6|31167.6|31217.6|31179.1|31191.5|31149.5|814
1634820900000|2021-10-21 12:55:00|31217.5|31167.5|31238.7|31188.7|31241.3|31197.9|31207.5|31166.9|782
1634821200000|2021-10-21 13:00:00|31238.9|31188.9|31233.2|31213.2|31253.1|31219.8|31230.3|31186.2|796
1634821500000|2021-10-21 13:05:00|31232|31212|31220.2|31200.2|31244.9|31213.6|31219.6|31184.4|783
1634821800000|2021-10-21 13:10:00|31220.3|31200.3|31181.3|31131.3|31236.7|31200.5|31165.9|31122.4|878
1634822100000|2021-10-21 13:15:00|31180.9|31130.9|31178.3|31128.3|31182.1|31146.8|31154.8|31121.7|687
1634822400000|2021-10-21 13:20:00|31178.7|31128.7|31181.1|31131.1|31197.9|31152.4|31164|31125.9|815
1634822700000|2021-10-21 13:25:00|31179.3|31129.3|31205.5|31155.5|31217.8|31167.8|31178.6|31128.6|777
1634823000000|2021-10-21 13:30:00|31205.6|31155.6|31199.7|31149.7|31221.5|31171.5|31175.5|31141.7|820
1634823300000|2021-10-21 13:35:00|31199.5|31149.5|31223|31173|31224.4|31175.4|31180.9|31146.8|871
1634823600000|2021-10-21 13:40:00|31224.1|31174.1|31215.6|31195.6|31233.6|31198.4|31204.3|31173.7|719
1634823900000|2021-10-21 13:45:00|31214.1|31194.1|31219.3|31199.3|31235.7|31199.3|31198.8|31164|668
1634824200000|2021-10-21 13:50:00|31219.2|31199.2|31220.9|31200.9|31235.7|31202.4|31215.8|31182.2|690
1634824500000|2021-10-21 13:55:00|31220.8|31200.8|31229.8|31179.8|31243.7|31210.5|31214.1|31178.9|653
1634824800000|2021-10-21 14:00:00|31230.1|31180.1|31230.3|31180.3|31260.1|31226.6|31213.2|31174.3|881
1634825100000|2021-10-21 14:05:00|31230.2|31180.2|31208.6|31158.6|31235.6|31185.6|31188.5|31155.4|821
1634825400000|2021-10-21 14:10:00|31208.8|31158.8|31206.1|31156.1|31219.8|31178.6|31195.1|31155.8|663
1634825700000|2021-10-21 14:15:00|31206.6|31156.6|31222.4|31172.4|31226.5|31191.7|31192.2|31152|784
1634826000000|2021-10-21 14:20:00|31222.3|31172.3|31233.5|31183.5|31261.3|31211.3|31220.8|31172.3|838
1634826300000|2021-10-21 14:25:00|31233.6|31183.6|31240|31190|31242.3|31206.7|31225.5|31182.5|711
1634826600000|2021-10-21 14:30:00|31239.8|31189.8|31249.7|31199.7|31253.8|31203.8|31239.2|31189.2|673
1634826900000|2021-10-21 14:35:00|31249.6|31199.6|31257.9|31207.9|31261.2|31222.9|31241.7|31199.3|673
1634827200000|2021-10-21 14:40:00|31258.4|31208.4|31250.1|31200.1|31259.4|31209.4|31236.1|31186.1|785
1634827500000|2021-10-21 14:45:00|31250.3|31200.3|31238|31188|31250.3|31210.3|31220.8|31183.2|703
1634827800000|2021-10-21 14:50:00|31237.7|31187.7|31237.3|31187.3|31241|31202.8|31214.2|31172.6|677
1634828100000|2021-10-21 14:55:00|31237|31187|31216.4|31196.4|31238.2|31205.1|31214.2|31178.1|741
1634828400000|2021-10-21 15:00:00|31219.1|31199.1|31270.3|31220.3|31277|31238.3|31211|31177.3|774
1634828700000|2021-10-21 15:05:00|31269.8|31219.8|31270.7|31220.7|31275.9|31240.9|31252.2|31215.5|685
1634829000000|2021-10-21 15:10:00|31270.8|31220.8|31259.3|31239.3|31275|31240.6|31253.2|31218.9|457
1634829300000|2021-10-21 15:15:00|31259.2|31239.2|31255.7|31235.7|31280.7|31245.5|31253.1|31219.2|553
1634829600000|2021-10-21 15:20:00|31255.9|31235.9|31261.4|31211.4|31269|31236.1|31244.6|31209|621
1634829900000|2021-10-21 15:25:00|31260.9|31210.9|31267.9|31217.9|31270.3|31235.7|31244.9|31210.7|656
1634830200000|2021-10-21 15:30:00|31266.8|31216.8|31257.2|31237.2|31272.4|31239.7|31249.1|31215.3|671
1634830500000|2021-10-21 15:35:00|31256.9|31236.9|31264|31214|31273|31238.1|31248.7|31212.1|642
1634830800000|2021-10-21 15:40:00|31264.1|31214.1|31263|31213|31265.7|31232.3|31246.4|31211.9|548
1634831100000|2021-10-21 15:45:00|31263.1|31213.1|31255.7|31205.7|31266|31231.2|31247.4|31204.2|628
1634831400000|2021-10-21 15:50:00|31255.3|31205.3|31247.7|31227.7|31262.4|31227.7|31240.1|31204.3|552
1634831700000|2021-10-21 15:55:00|31247.6|31227.6|31248.8|31228.8|31265.5|31230.9|31244.2|31212.9|503
1634832000000|2021-10-21 16:00:00|31248.7|31228.7|31252.3|31232.3|31270.2|31232.6|31246.8|31209.5|690
1634832300000|2021-10-21 16:05:00|31251.9|31231.9|31297.6|31247.6|31298.5|31257.6|31251.5|31217.6|603
1634832600000|2021-10-21 16:10:00|31297.9|31247.9|31302.8|31252.8|31306.2|31260.6|31274.5|31239|529
1634832900000|2021-10-21 16:15:00|31302.5|31252.5|31312.2|31262.2|31312.5|31273.3|31284|31248.2|457
1634833200000|2021-10-21 16:20:00|31311.1|31261.1|31295.6|31275.6|31313.9|31276.1|31292.8|31258.2|460
1634833500000|2021-10-21 16:25:00|31293.7|31273.7|31294.8|31274.8|31315.1|31278.2|31291|31257|322
1634833800000|2021-10-21 16:30:00|31294.4|31274.4|31317.2|31267.2|31318.7|31278.9|31291.9|31258.7|407
1634834100000|2021-10-21 16:35:00|31318.1|31268.1|31312.8|31262.8|31320.2|31281|31299.1|31258.7|504
1634834400000|2021-10-21 16:40:00|31312.5|31262.5|31299.8|31279.8|31320.4|31280.3|31298.3|31260.8|516
1634834700000|2021-10-21 16:45:00|31299.5|31279.5|31333.5|31283.5|31334|31289.9|31299.1|31264.1|619
1634835000000|2021-10-21 16:50:00|31333.6|31283.6|31318.7|31298.7|31335.2|31299|31309.7|31277.5|555
1634835300000|2021-10-21 16:55:00|31318.4|31298.4|31334.1|31284.1|31354.1|31316.5|31317|31261.6|627
1634835600000|2021-10-21 17:00:00|31334.3|31284.3|31341.8|31321.8|31358.1|31322.5|31320.9|31284.3|613
1634835900000|2021-10-21 17:05:00|31342|31322|31380.4|31330.4|31405.2|31355.2|31340.7|31306.3|777
1634836200000|2021-10-21 17:10:00|31379.3|31329.3|31388|31338|31464.9|31387.2|31372.4|31301.7|783
1634836500000|2021-10-21 17:15:00|31387.1|31337.1|31359.1|31308|31389.7|31354.4|31354.9|31283.3|784
1634836800000|2021-10-21 17:20:00|31369.6|31309.7|31358|31308|31378.4|31318.1|31346.4|31272.9|981
1634837100000|2021-10-21 17:25:00|31358.3|31308.3|31354.4|31304.4|31362.1|31312.1|31347.5|31297.5|671
1634837400000|2021-10-21 17:30:00|31353.5|31303.5|31327.5|31277.5|31374.3|31309.5|31324.3|31267.3|708
1634837700000|2021-10-21 17:35:00|31328.2|31278.2|31319.4|31269.4|31348.7|31284.1|31316|31265.8|691
1634838000000|2021-10-21 17:40:00|31319.2|31269.2|31332.8|31282.8|31334|31284|31317|31267|659
1634838300000|2021-10-21 17:45:00|31333.1|31283.1|31339.1|31289.1|31340.1|31290.1|31330.5|31280.5|626
1634838600000|2021-10-21 17:50:00|31338.8|31288.8|31424.9|31348.1|31428.2|31357.4|31337.1|31287.1|780
1634838900000|2021-10-21 17:55:00|31425.1|31347.7|31383.9|31333.9|31426.8|31362.9|31370.8|31301.1|863
1634839200000|2021-10-21 18:00:00|31382.3|31332.3|31384.2|31315.9|31406.6|31348.7|31378.4|31297.4|921
1634839500000|2021-10-21 18:05:00|31383.9|31316.6|31373.9|31323.9|31397.8|31330.6|31355.7|31301|631
1634839800000|2021-10-21 18:10:00|31373|31323|31382.2|31332.2|31394.7|31358.2|31350.8|31259.9|596
1634840100000|2021-10-21 18:15:00|31382.4|31332.4|31347.7|31297.7|31391.1|31341.1|31323|31290.9|643
1634840400000|2021-10-21 18:20:00|31349.3|31299.3|31355.7|31305.7|31364.3|31314.3|31346.2|31296.2|541
1634840700000|2021-10-21 18:25:00|31358.1|31308.1|31380.4|31330.4|31383.9|31333.9|31353.7|31303.7|522
1634841000000|2021-10-21 18:30:00|31380.2|31330.2|31376.5|31326.5|31381.7|31343.8|31362|31325|408
1634841300000|2021-10-21 18:35:00|31375.9|31325.9|31370.6|31320.6|31379.9|31329.9|31365.5|31315.5|427
1634841600000|2021-10-21 18:40:00|31369.1|31319.1|31355.2|31335.2|31375.4|31343.3|31352.5|31311.2|532
1634841900000|2021-10-21 18:45:00|31355.5|31335.5|31363.5|31343.5|31381.2|31347.8|31355.5|31331.2|394
1634842200000|2021-10-21 18:50:00|31363.2|31343.2|31357.8|31337.8|31365.5|31345.5|31354.4|31334.4|360
1634842500000|2021-10-21 18:55:00|31358.3|31338.3|31360.4|31340.4|31365|31345|31353.3|31333.3|540
1634842800000|2021-10-21 19:00:00|31360|31340|31360.6|31310.6|31378.3|31345.2|31347.2|31309.5|643
1634843100000|2021-10-21 19:05:00|31360.1|31310.1|31358|31338|31374.2|31339.9|31351.2|31310.1|451
1634843400000|2021-10-21 19:10:00|31357.9|31337.9|31359.1|31339.1|31376.6|31341.4|31353.7|31319.2|432
1634843700000|2021-10-21 19:15:00|31360.6|31340.6|31368.2|31318.2|31374.2|31346.4|31352.9|31317.5|404
1634844000000|2021-10-21 19:20:00|31368.9|31318.9|31371.3|31321.3|31371.5|31333.8|31347.8|31314.1|366
1634844300000|2021-10-21 19:25:00|31369.5|31319.5|31342.7|31322.7|31371.6|31336|31338.2|31303.4|473
1634844600000|2021-10-21 19:30:00|31342.4|31322.4|31357.6|31307.6|31362.7|31323.4|31342.4|31300.2|479
1634844900000|2021-10-21 19:35:00|31357.2|31307.2|31361.4|31311.4|31363|31312|31354.5|31304.5|428
1634845200000|2021-10-21 19:40:00|31361.5|31311.5|31360.5|31310.5|31366.1|31316.1|31358.1|31308.1|500
1634845500000|2021-10-21 19:45:00|31360.2|31310.2|31359.2|31309.2|31367.4|31317.4|31358.8|31308.8|468
1634845800000|2021-10-21 19:50:00|31361.4|31311.4|31358.8|31308.8|31364.1|31324|31342.9|31304|490
1634846100000|2021-10-21 19:55:00|31358.6|31308.6|31350.6|31295.4|31361.3|31322.1|31333.2|31295.1|606
1634846400000|2021-10-21 20:00:00|31353|31302.7|31354.8|31304.8|31359.7|31309.7|31344.5|31294.5|446
1634846700000|2021-10-21 20:05:00|31355.3|31305.3|31352.6|31302.2|31361.3|31311.3|31344.3|31294.3|377
1634847000000|2021-10-21 20:10:00|31351.5|31300.6|31338.4|31318.4|31358.4|31321.6|31336.4|31288.9|347
1634847300000|2021-10-21 20:15:00|31338.8|31318.8|31354|31304|31359.1|31321.4|31338.8|31296.4|393
1634847600000|2021-10-21 20:20:00|31353.6|31303.6|31361|31311|31364.1|31325.2|31342.5|31303|352
1634847900000|2021-10-21 20:25:00|31360.6|31310.6|31365.2|31315.2|31368.6|31333.1|31341.8|31305.5|347
1634848200000|2021-10-21 20:30:00|31368.1|31318.1|31368.1|31318.1|31371.6|31332.4|31345.7|31312.7|377
1634848500000|2021-10-21 20:35:00|31368.2|31318.2|31361.4|31311.4|31370.6|31328.7|31348.7|31307.2|266
1634848800000|2021-10-21 20:40:00|31360.2|31310.2|31359.4|31309.4|31365.6|31315.6|31354.7|31304.7|336
1634849100000|2021-10-21 20:45:00|31358.4|31308.4|31361.7|31311.7|31386.8|31328.1|31347.6|31281.6|456
1634849400000|2021-10-21 20:50:00|31362.3|31312.3|31360.7|31310.7|31375.3|31328.8|31343.3|31302.6|497
1634849700000|2021-10-21 20:55:00|31366.5|31313.4|31364.2|31314.2|31371.2|31326.7|31345.5|31290.9|672
1634850000000|2021-10-21 21:00:00|31363.3|31313.3|31362.9|31312.9|31364.7|31314.7|31362.4|31312.4|33
1634850300000|2021-10-21 21:05:00|31384.2|31287.3|31363|31313|31402|31313|31357.5|31271|86
1634850600000|2021-10-21 21:10:00|31361|31311|31369.2|31292|31403.3|31312.3|31356.1|31283.6|100
1634850900000|2021-10-21 21:15:00|31373.8|31298.7|31381.2|31295.5|31400.5|31313.1|31358.8|31272.9|125
1634851200000|2021-10-21 21:20:00|31360.3|31310|31399.3|31292.3|31409.6|31315.5|31358.9|31276.8|156
1634851500000|2021-10-21 21:25:00|31398.9|31291.9|31383.7|31301.7|31401.6|31313.3|31359.2|31282.7|97
1634851800000|2021-10-21 21:30:00|31360.9|31301.1|31366|31302.6|31405.2|31310.9|31354.1|31283|210
1634852100000|2021-10-21 21:35:00|31356.7|31306.7|31386.7|31292.3|31394.5|31310.6|31353.5|31285.1|171
1634852400000|2021-10-21 21:40:00|31387.9|31293.5|31376.9|31293.8|31401.6|31319.5|31354|31286.4|152
1634852700000|2021-10-21 21:45:00|31366.3|31316|31375.6|31301.6|31400.7|31320.1|31355.6|31288.5|164
1634853000000|2021-10-21 21:50:00|31368.7|31304.9|31376.6|31288.5|31397.5|31317.5|31347.8|31278.8|142
1634853300000|2021-10-21 21:55:00|31379.5|31285.1|31378.4|31280.9|31400.5|31306.5|31349.8|31274.4|217
1634853600000|2021-10-21 22:00:00|31376.1|31284.9|31378.2|31298.3|31395.5|31307.1|31354.9|31277.3|450
1634853900000|2021-10-21 22:05:00|31381.7|31291.3|31381.6|31296.3|31397.5|31311.7|31355.2|31288.8|333
1634854200000|2021-10-21 22:10:00|31378.5|31293|31381.4|31293.4|31392|31310|31353.6|31289.6|369
1634854500000|2021-10-21 22:15:00|31382.9|31292.8|31359.6|31309.6|31398.2|31312.4|31355.8|31290.3|177
1634854800000|2021-10-21 22:20:00|31358.1|31308.1|31365|31303.3|31396.7|31313.6|31355.3|31289.7|312
1634855100000|2021-10-21 22:25:00|31363.6|31304.6|31354.2|31303.6|31368.9|31312.3|31353.9|31299.5|323
1634855400000|2021-10-21 22:30:00|31354.7|31303.9|31354.6|31304.6|31362.1|31312.1|31351.4|31299.6|376
1634855700000|2021-10-21 22:35:00|31354|31304|31358.7|31306.5|31358.7|31308.6|31351.5|31299.8|310
1634856000000|2021-10-21 22:40:00|31358.8|31303.7|31354.8|31303.4|31362.6|31308.9|31352|31299.1|220
1634856300000|2021-10-21 22:45:00|31354.4|31303.3|31354.3|31304.3|31359.5|31309.5|31352.1|31301.5|338
1634856600000|2021-10-21 22:50:00|31354.2|31303.3|31355.6|31305.4|31360.6|31310.6|31352.5|31302.5|400
1634856900000|2021-10-21 22:55:00|31355.7|31304.9|31354.9|31304.9|31358.8|31308.8|31352.9|31302.9|303
1634857200000|2021-10-21 23:00:00|31354.7|31303.2|31362.5|31312.5|31364.4|31313.9|31353.9|31302.7|258
1634857500000|2021-10-21 23:05:00|31360.4|31310.4|31354|31304|31362.6|31312.6|31351.3|31301.3|294
1634857800000|2021-10-21 23:10:00|31353.7|31303.7|31350.6|31300.6|31356.9|31306.9|31348.8|31298.8|282
1634858100000|2021-10-21 23:15:00|31351.2|31301.2|31347.3|31297.3|31353.8|31315.9|31335.7|31296.4|526
1634858400000|2021-10-21 23:20:00|31346.3|31296.3|31352.6|31302.6|31355.1|31305.1|31346.3|31296.3|316
1634858700000|2021-10-21 23:25:00|31351.1|31301.1|31353.9|31303.9|31356.3|31319.9|31339.8|31299.7|286
1634859000000|2021-10-21 23:30:00|31354.6|31304.6|31349.1|31299.1|31356.9|31306.9|31346.2|31296.2|238
1634859300000|2021-10-21 23:35:00|31349.4|31299.4|31350.7|31300.7|31353.8|31303.8|31347.9|31297.9|371
1634859600000|2021-10-21 23:40:00|31350.8|31300.8|31353|31303|31354.5|31318.3|31335.7|31299.2|303
1634859900000|2021-10-21 23:45:00|31352.8|31302.8|31354.2|31304.2|31356.9|31306.9|31352.2|31302.2|313
1634860200000|2021-10-21 23:50:00|31353.1|31303.1|31352.7|31302.7|31356.6|31320.1|31336.2|31300.9|367
1634860500000|2021-10-21 23:55:00|31352.6|31302.6|31351.7|31301.7|31353.7|31316.8|31334.7|31297.2|389
1634860800000|2021-10-22 00:00:00|31351.6|31301.6|31347.9|31297.9|31355|31316.5|31333.9|31297.1|438
1634861100000|2021-10-22 00:05:00|31349.4|31299.4|31348.2|31298.2|31349.6|31311.1|31329|31293.9|402
1634861400000|2021-10-22 00:10:00|31347.9|31297.9|31351.1|31301.1|31351.8|31314.3|31331.8|31294.5|363
1634861700000|2021-10-22 00:15:00|31350.6|31300.6|31353.9|31303.9|31355.7|31320.3|31336.5|31300.2|338
1634862000000|2021-10-22 00:20:00|31352.7|31302.7|31351.9|31301.9|31355.4|31319.2|31335.7|31299.5|377
1634862300000|2021-10-22 00:25:00|31352|31302|31348.2|31298.2|31352.8|31317.2|31334.8|31297.6|317
1634862600000|2021-10-22 00:30:00|31348.1|31298.1|31329.7|31309.7|31350.2|31313|31329.5|31295.1|365
1634862900000|2021-10-22 00:35:00|31329.6|31309.6|31342|31292|31346.3|31310.1|31328.7|31291.2|311
1634863200000|2021-10-22 00:40:00|31342.3|31292.3|31346.1|31296.1|31347.8|31310.6|31328.2|31291.1|343
1634863500000|2021-10-22 00:45:00|31346.4|31296.4|31350.5|31300.5|31350.8|31315.6|31330.6|31295.4|386
1634863800000|2021-10-22 00:50:00|31350.7|31300.7|31357.3|31307.3|31358.7|31320.1|31336.3|31300.1|430
1634864100000|2021-10-22 00:55:00|31358.3|31308.3|31348|31298|31360.3|31318.9|31337.5|31297.8|497
1634864400000|2021-10-22 01:00:00|31348.3|31298.3|31343.9|31293.9|31350.3|31315.7|31329.9|31289.7|539
1634864700000|2021-10-22 01:05:00|31343.2|31293.2|31339.6|31289.6|31346|31311.7|31326.5|31289.1|419
1634865000000|2021-10-22 01:10:00|31339.7|31289.7|31341.2|31291.2|31343.2|31304.3|31322.5|31286.5|506
1634865300000|2021-10-22 01:15:00|31341.4|31291.4|31341.8|31291.8|31345|31307.9|31323.9|31286.3|463
1634865600000|2021-10-22 01:20:00|31341.9|31291.9|31325.4|31305.4|31343.9|31308.8|31323.8|31289.8|432
1634865900000|2021-10-22 01:25:00|31324.9|31304.9|31340.1|31290.1|31345.6|31307.1|31323.9|31286.3|403
1634866200000|2021-10-22 01:30:00|31339.8|31289.8|31333.1|31283.1|31342.2|31304|31317.8|31282.4|418
1634866500000|2021-10-22 01:35:00|31332.9|31282.9|31335.9|31285.9|31339.9|31301.7|31319|31280.9|398
1634866800000|2021-10-22 01:40:00|31335.7|31285.7|31317.8|31297.8|31339.7|31302.8|31317.4|31282.2|384
1634867100000|2021-10-22 01:45:00|31317.9|31297.9|31320.1|31300.1|31336.1|31302.6|31317.4|31281.4|351
1634867400000|2021-10-22 01:50:00|31320.2|31300.2|31323.6|31303.6|31341.9|31304.2|31318.2|31284.7|360
1634867700000|2021-10-22 01:55:00|31323.3|31303.3|31322.8|31302.8|31341.4|31305.6|31321.1|31284.7|360
1634868000000|2021-10-22 02:00:00|31322.6|31302.6|31322.3|31302.3|31340.5|31304.8|31320.6|31285.5|301
1634868300000|2021-10-22 02:05:00|31322.7|31302.7|31324.2|31304.2|31342.5|31308|31321.8|31287.8|338
1634868600000|2021-10-22 02:10:00|31324|31304|31343|31293|31344.1|31308.7|31322.4|31290.9|288
1634868900000|2021-10-22 02:15:00|31342.5|31292.5|31339.6|31289.6|31342.5|31308.6|31323.2|31287.9|285
1634869200000|2021-10-22 02:20:00|31339.4|31289.4|31327.1|31307.1|31342.2|31309|31322.9|31288.5|293
1634869500000|2021-10-22 02:25:00|31327.2|31307.2|31347.6|31297.6|31347.9|31311.7|31326.9|31292.1|315
1634869800000|2021-10-22 02:30:00|31347|31297|31327.6|31307.6|31349.2|31311.3|31326.1|31294|301
1634870100000|2021-10-22 02:35:00|31327.5|31307.5|31338.8|31288.8|31343.2|31308.5|31323.2|31288.4|324
1634870400000|2021-10-22 02:40:00|31338.5|31288.5|31324.3|31304.3|31340.8|31306.6|31323.2|31288.5|307
1634870700000|2021-10-22 02:45:00|31324.5|31304.5|31343.8|31293.8|31344.9|31310.5|31323.8|31289|324
1634871000000|2021-10-22 02:50:00|31342.4|31292.4|31327.6|31307.6|31344.5|31310.5|31327.6|31292.3|284
1634871300000|2021-10-22 02:55:00|31327.7|31307.7|31325.5|31305.5|31345.1|31308.3|31322|31287.5|448
1634871600000|2021-10-22 03:00:00|31325.4|31305.4|31328.1|31308.1|31348.2|31310.3|31325.4|31291|317
1634871900000|2021-10-22 03:05:00|31328.2|31308.2|31327.3|31307.3|31347.8|31308.5|31324.7|31290.3|276
1634872200000|2021-10-22 03:10:00|31327.6|31307.6|31325.3|31305.3|31343.4|31309|31324.7|31290.8|269
1634872500000|2021-10-22 03:15:00|31325.2|31305.2|31324.9|31304.9|31341.2|31306.6|31324.5|31289.3|212
1634872800000|2021-10-22 03:20:00|31325.7|31305.7|31326.5|31306.5|31339.9|31308.2|31323.9|31288.9|250
1634873100000|2021-10-22 03:25:00|31326.2|31306.2|31324.4|31304.4|31341|31306.9|31322.2|31287|259
1634873400000|2021-10-22 03:30:00|31323.6|31303.6|31325.4|31305.4|31340.4|31307|31321.1|31287.6|275
1634873700000|2021-10-22 03:35:00|31325.1|31305.1|31327.4|31307.4|31343.9|31309.2|31325|31290.3|273
1634874000000|2021-10-22 03:40:00|31328|31308|31328.6|31308.6|31345.3|31308.6|31323.8|31288.7|334
1634874300000|2021-10-22 03:45:00|31328.2|31308.2|31330.2|31310.2|31345.5|31311|31326.4|31292|237
1634874600000|2021-10-22 03:50:00|31330.4|31310.4|31332.6|31312.6|31348.2|31314.6|31328.9|31295.4|264
1634874900000|2021-10-22 03:55:00|31332.5|31312.5|31330.7|31310.7|31345.9|31312.5|31328.7|31294.1|214
1634875200000|2021-10-22 04:00:00|31330.4|31310.4|31327.6|31307.6|31344.6|31310.4|31327.4|31292.2|247
1634875500000|2021-10-22 04:05:00|31327.8|31307.8|31323.5|31303.5|31341.9|31307.9|31323.5|31288.8|255
1634875800000|2021-10-22 04:10:00|31324.4|31304.4|31337.9|31287.9|31338.7|31305.7|31322.6|31287.9|246
1634876100000|2021-10-22 04:15:00|31338.2|31288.2|31324.3|31304.3|31339.4|31305.8|31322.6|31288.2|267
1634876400000|2021-10-22 04:20:00|31324.6|31304.6|31323.7|31303.7|31340.5|31306.2|31322.8|31289.7|242
1634876700000|2021-10-22 04:25:00|31323.6|31303.6|31325|31305|31339.5|31306|31323.4|31289|236
1634877000000|2021-10-22 04:30:00|31324.7|31304.7|31340.5|31290.5|31341.4|31305.9|31324.3|31288.8|219
1634877300000|2021-10-22 04:35:00|31340.6|31290.6|31325.4|31305.4|31340.7|31306|31324.1|31289.2|236
1634877600000|2021-10-22 04:40:00|31325.5|31305.5|31326.6|31306.6|31343.1|31309.1|31325|31290.4|217
1634877900000|2021-10-22 04:45:00|31326.3|31306.3|31330.4|31310.4|31345|31310.6|31325.2|31290.9|171
1634878200000|2021-10-22 04:50:00|31330.3|31310.3|31328.5|31308.5|31331.1|31311.1|31328|31308|218
1634878500000|2021-10-22 04:55:00|31328.4|31308.4|31332.1|31312.1|31349.6|31315.2|31328|31295.4|279
1634878800000|2021-10-22 05:00:00|31332.3|31312.3|31329.7|31309.7|31333.7|31313.7|31328|31308|301
1634879100000|2021-10-22 05:05:00|31329.8|31309.8|31327.7|31307.7|31329.8|31309.8|31325.4|31305.4|222
1634879400000|2021-10-22 05:10:00|31327.4|31307.4|31328.3|31308.3|31330.3|31310.3|31326|31306|274
1634879700000|2021-10-22 05:15:00|31329.1|31309.1|31329.2|31309.2|31330.3|31310.3|31327.6|31307.6|233
1634880000000|2021-10-22 05:20:00|31329.1|31309.1|31335.7|31315.7|31341|31321|31328.7|31308.7|254
1634880300000|2021-10-22 05:25:00|31335.9|31315.9|31334.4|31314.4|31337.2|31317.2|31333|31313|281
1634880600000|2021-10-22 05:30:00|31336.7|31316.7|31334.8|31314.8|31341.9|31321.9|31333.8|31313.8|343
1634880900000|2021-10-22 05:35:00|31336.2|31316.2|31332.6|31312.6|31336.3|31316.3|31330.5|31310.5|334
1634881200000|2021-10-22 05:40:00|31332.7|31312.7|31333.2|31313.2|31334.3|31314.3|31327.4|31307.4|369
1634881500000|2021-10-22 05:45:00|31333.3|31313.3|31330.2|31310.2|31334.5|31314.5|31328.6|31308.6|361
1634881800000|2021-10-22 05:50:00|31330.3|31310.3|31335.3|31315.3|31335.9|31315.9|31329.5|31309.5|310
1634882100000|2021-10-22 05:55:00|31335.7|31315.7|31337.9|31317.9|31352.7|31319.6|31333.7|31302.7|388
1634882400000|2021-10-22 06:00:00|31338.4|31318.4|31341|31321|31346.5|31326.5|31337.4|31317.4|586
1634882700000|2021-10-22 06:05:00|31340.4|31320.4|31349.2|31329.2|31355|31335|31339.2|31319.2|483
1634883000000|2021-10-22 06:10:00|31349.1|31329.1|31346.8|31326.8|31351.6|31331.6|31345.5|31325.5|511
1634883300000|2021-10-22 06:15:00|31347.1|31327.1|31347.1|31327.1|31353.1|31333.1|31345.7|31325.7|470
1634883600000|2021-10-22 06:20:00|31346.3|31326.3|31328.8|31308.8|31350.6|31330.6|31328.2|31308.2|432
1634883900000|2021-10-22 06:25:00|31329.2|31309.2|31305.8|31285.8|31329.2|31309.2|31296.9|31258.1|671
1634884200000|2021-10-22 06:30:00|31306.4|31286.4|31309.8|31289.8|31316.1|31296.1|31305|31285|646
1634884500000|2021-10-22 06:35:00|31310.4|31290.4|31304.5|31284.5|31312.7|31292.7|31304.5|31284.5|464
1634884800000|2021-10-22 06:40:00|31305.5|31285.5|31305.8|31285.8|31311.3|31291.3|31303.8|31283.8|477
1634885100000|2021-10-22 06:45:00|31305.9|31285.9|31295.2|31275.2|31308.1|31288.1|31293.3|31273.3|518
1634885400000|2021-10-22 06:50:00|31295|31275|31291.4|31271.4|31297.2|31277.2|31285.5|31265.5|629
1634885700000|2021-10-22 06:55:00|31290.6|31270.6|31268.7|31248.7|31292.3|31272.3|31268.7|31248.7|576
1634886000000|2021-10-22 07:00:00|31269.3|31249.3|31249.3|31229.3|31274.3|31254.3|31244.7|31224.7|702
1634886300000|2021-10-22 07:05:00|31249.5|31229.5|31246.8|31226.8|31258.7|31238.7|31244.2|31224.2|723
1634886600000|2021-10-22 07:10:00|31247.4|31227.4|31277.3|31227.3|31278.8|31247.9|31246.6|31226.4|621
1634886900000|2021-10-22 07:15:00|31277.6|31227.6|31262.7|31242.7|31282.3|31256.7|31260.8|31224.4|717
1634887200000|2021-10-22 07:20:00|31261.9|31241.9|31245.6|31225.6|31262.2|31242.2|31242.4|31222.4|699
1634887500000|2021-10-22 07:25:00|31243.7|31223.7|31239.1|31219.1|31249.4|31229.4|31233.4|31213.4|595
1634887800000|2021-10-22 07:30:00|31238|31218|31200.6|31180.6|31241.4|31221.4|31195.5|31175.5|705
1634888100000|2021-10-22 07:35:00|31200.4|31180.4|31216.9|31196.9|31246.3|31211.2|31197.6|31177.6|760
1634888400000|2021-10-22 07:40:00|31213.7|31193.7|31249.3|31229.3|31250.2|31230.2|31213.1|31193.1|786
1634888700000|2021-10-22 07:45:00|31249.7|31229.7|31263.5|31243.5|31270.4|31250.4|31246.6|31226.6|746
1634889000000|2021-10-22 07:50:00|31263.6|31243.6|31286.4|31266.4|31287.8|31267.8|31260.1|31240.1|678
1634889300000|2021-10-22 07:55:00|31288.5|31268.5|31281.5|31261.5|31290.2|31270.2|31270.2|31250.2|726
1634889600000|2021-10-22 08:00:00|31281.6|31261.6|31273.8|31253.8|31286.9|31266.9|31270.8|31250.8|701
1634889900000|2021-10-22 08:05:00|31274.1|31254.1|31248.9|31228.9|31274.1|31254.1|31247.2|31218.4|667
1634890200000|2021-10-22 08:10:00|31249|31229|31248.2|31228.2|31252.6|31232.6|31246.1|31226.1|596
1634890500000|2021-10-22 08:15:00|31248.1|31228.1|31227.1|31207.1|31250.9|31230.9|31225.1|31205.1|643
1634890800000|2021-10-22 08:20:00|31227.4|31207.4|31229.8|31209.8|31232.1|31212.1|31225.6|31205.6|594
1634891100000|2021-10-22 08:25:00|31230.1|31210.1|31232.8|31212.8|31237.3|31217.3|31224|31204|622
1634891400000|2021-10-22 08:30:00|31232.3|31212.3|31234.2|31214.2|31240.5|31220.5|31229.4|31209.4|721
1634891700000|2021-10-22 08:35:00|31233.9|31213.9|31237.5|31217.5|31239.9|31219.9|31231.3|31211.3|604
1634892000000|2021-10-22 08:40:00|31237.8|31217.8|31236.9|31216.9|31242.4|31222.4|31233.1|31213.1|586
1634892300000|2021-10-22 08:45:00|31237.1|31217.1|31240.4|31220.4|31242|31222|31235.1|31215.1|501
1634892600000|2021-10-22 08:50:00|31240.2|31220.2|31226.5|31206.5|31241.8|31221.8|31225|31205|458
1634892900000|2021-10-22 08:55:00|31225.2|31205.2|31211.7|31191.7|31226.3|31206.3|31211|31191|652
1634893200000|2021-10-22 09:00:00|31211.8|31191.8|31245.8|31225.8|31246.8|31226.8|31211.2|31191.2|702
1634893500000|2021-10-22 09:05:00|31245|31225|31250.7|31230.7|31256.5|31236.5|31243.9|31223.9|513
1634893800000|2021-10-22 09:10:00|31250.3|31230.3|31248.5|31228.5|31250.3|31230.3|31241.6|31221.6|454
1634894100000|2021-10-22 09:15:00|31248.4|31228.4|31275.9|31255.9|31276.3|31256.3|31247.8|31227.8|551
1634894400000|2021-10-22 09:20:00|31274.4|31254.4|31266.6|31246.6|31293.5|31273.5|31263.1|31243.1|663
1634894700000|2021-10-22 09:25:00|31266.8|31246.8|31281|31261|31286.1|31266.1|31262.1|31242.1|545
1634895000000|2021-10-22 09:30:00|31281.1|31261.1|31275.3|31255.3|31288.8|31268.8|31275.3|31255.3|475
1634895300000|2021-10-22 09:35:00|31276.1|31256.1|31270.6|31250.6|31276.5|31256.5|31267.2|31247.2|489
1634895600000|2021-10-22 09:40:00|31270.7|31250.7|31268.2|31248.2|31273.7|31253.7|31267.6|31247.6|406
1634895900000|2021-10-22 09:45:00|31267.5|31247.5|31261.4|31241.4|31268.3|31248.3|31258.8|31238.8|380
1634896200000|2021-10-22 09:50:00|31262.3|31242.3|31261.7|31241.7|31263.8|31243.8|31259.7|31239.7|346
1634896500000|2021-10-22 09:55:00|31262.1|31242.1|31247.9|31227.9|31262.8|31242.8|31246.7|31226.7|498
1634896800000|2021-10-22 10:00:00|31248|31228|31236.5|31216.5|31250.1|31230.1|31232.1|31212.1|517
1634897100000|2021-10-22 10:05:00|31235.6|31215.6|31236.1|31216.1|31238.8|31218.8|31232.7|31212.7|429
1634897400000|2021-10-22 10:10:00|31236.7|31216.7|31234|31214|31237.6|31217.6|31231|31211|440
1634897700000|2021-10-22 10:15:00|31233.9|31213.9|31226.3|31206.3|31236.3|31216.3|31220.4|31200.4|511
1634898000000|2021-10-22 10:20:00|31226.7|31206.7|31226.8|31206.8|31235.4|31215.4|31223.3|31203.3|488
1634898300000|2021-10-22 10:25:00|31226.7|31206.7|31222.1|31202.1|31235.6|31215.6|31221.8|31201.8|520
1634898600000|2021-10-22 10:30:00|31222.7|31202.7|31219.3|31199.3|31227.7|31207.7|31212.3|31192.3|513
1634898900000|2021-10-22 10:35:00|31219.4|31199.4|31234.8|31214.8|31237.7|31217.7|31215.9|31195.9|609
1634899200000|2021-10-22 10:40:00|31234.7|31214.7|31227.5|31207.5|31238.8|31218.8|31226.4|31206.4|518
1634899500000|2021-10-22 10:45:00|31227.3|31207.3|31232.4|31212.4|31233.4|31213.4|31223.5|31203.5|417
1634899800000|2021-10-22 10:50:00|31232.1|31212.1|31237|31217|31241.8|31221.8|31229.6|31209.6|475
1634900100000|2021-10-22 10:55:00|31237.2|31217.2|31241.8|31221.8|31244.2|31224.2|31233|31213|573
1634900400000|2021-10-22 11:00:00|31241.5|31221.5|31240.8|31220.8|31244.5|31224.5|31236.7|31216.7|583
1634900700000|2021-10-22 11:05:00|31241.3|31221.3|31242.2|31222.2|31243.7|31223.7|31235.7|31215.7|482
1634901000000|2021-10-22 11:10:00|31242.6|31222.6|31224.6|31204.6|31243.9|31223.9|31223.3|31203.3|544
1634901300000|2021-10-22 11:15:00|31225.8|31205.8|31232.7|31212.7|31232.8|31212.8|31221|31201|642
1634901600000|2021-10-22 11:20:00|31232.6|31212.6|31238.8|31218.8|31240|31220|31220.2|31200.2|549
1634901900000|2021-10-22 11:25:00|31238.9|31218.9|31239.9|31219.9|31239.9|31219.9|31225.9|31205.9|551
1634902200000|2021-10-22 11:30:00|31239.4|31219.4|31237.7|31217.7|31243.3|31223.3|31231|31211|630
1634902500000|2021-10-22 11:35:00|31238.7|31218.7|31233.3|31213.3|31239.4|31219.4|31216.3|31196.3|618
1634902800000|2021-10-22 11:40:00|31233.6|31213.6|31228.4|31208.4|31235.1|31215.1|31210.3|31190.3|608
1634903100000|2021-10-22 11:45:00|31228.5|31208.5|31228.5|31208.5|31231|31211|31223.2|31203.2|569
1634903400000|2021-10-22 11:50:00|31228.9|31208.9|31232.3|31212.3|31235.3|31215.3|31228|31208|598
1634903700000|2021-10-22 11:55:00|31232.4|31212.4|31244.5|31224.5|31244.5|31224.5|31227|31207|772
1634904000000|2021-10-22 12:00:00|31243.9|31223.9|31259.3|31239.3|31261|31241|31241.4|31221.4|712
1634904300000|2021-10-22 12:05:00|31259.2|31239.2|31267.4|31247.4|31268.5|31248.5|31257.5|31237.5|664
1634904600000|2021-10-22 12:10:00|31267.3|31247.3|31270.3|31250.3|31275.6|31255.6|31260.8|31240.8|618
1634904900000|2021-10-22 12:15:00|31270.1|31250.1|31275.6|31255.6|31278|31258|31264.2|31244.2|686
1634905200000|2021-10-22 12:20:00|31275.8|31255.8|31263.5|31243.5|31278.2|31258.2|31261.7|31241.7|705
1634905500000|2021-10-22 12:25:00|31264.3|31244.3|31266.5|31246.5|31269.4|31249.4|31260.6|31240.6|627
1634905800000|2021-10-22 12:30:00|31265.9|31245.9|31263.3|31243.3|31266.7|31246.7|31257.7|31237.7|631
1634906100000|2021-10-22 12:35:00|31263.2|31243.2|31261.6|31241.6|31268.8|31248.8|31258.1|31238.1|543
1634906400000|2021-10-22 12:40:00|31261.9|31241.9|31265.6|31245.6|31273|31253|31258.1|31238.1|688
1634906700000|2021-10-22 12:45:00|31265|31245|31265.4|31245.4|31268.7|31248.7|31258.8|31238.8|635
1634907000000|2021-10-22 12:50:00|31265.3|31245.3|31271.8|31251.8|31272.6|31252.6|31264.1|31244.1|638
1634907300000|2021-10-22 12:55:00|31272|31252|31271.6|31251.6|31276.7|31256.7|31268.3|31248.3|631
1634907600000|2021-10-22 13:00:00|31271.8|31251.8|31286.5|31266.5|31290.5|31270.5|31270.3|31250.3|638
1634907900000|2021-10-22 13:05:00|31286.2|31266.2|31302.1|31282.1|31320.1|31291.9|31283.1|31263.1|626
1634908200000|2021-10-22 13:10:00|31302.3|31282.3|31303.2|31283.2|31311.2|31291.2|31297.2|31277.2|653
1634908500000|2021-10-22 13:15:00|31302.8|31282.8|31308.4|31288.4|31310.6|31290.6|31295.1|31275.1|660
1634908800000|2021-10-22 13:20:00|31308.3|31288.3|31307.4|31287.4|31317.5|31297.5|31306.8|31286.8|562
1634909100000|2021-10-22 13:25:00|31307.3|31287.3|31309.7|31289.7|31312.5|31292.5|31299.7|31279.7|592
1634909400000|2021-10-22 13:30:00|31309.1|31289.1|31273.8|31223.8|31311.7|31290.5|31259.7|31216.6|830
1634909700000|2021-10-22 13:35:00|31274.9|31224.9|31260.6|31240.6|31290.8|31268.2|31256|31223.5|748
1634910000000|2021-10-22 13:40:00|31260.9|31240.9|31251.6|31231.6|31267.2|31244.2|31244.6|31216.2|688
1634910300000|2021-10-22 13:45:00|31252|31232|31258.1|31238.1|31272.2|31252.2|31250.1|31218.6|751
1634910600000|2021-10-22 13:50:00|31260.6|31240.6|31253.2|31233.2|31260.6|31240.6|31249.8|31229.8|594
1634910900000|2021-10-22 13:55:00|31252.8|31232.8|31250.9|31230.9|31257.6|31237.6|31243.9|31223.9|670
1634911200000|2021-10-22 14:00:00|31250.6|31230.6|31253.5|31233.5|31260.4|31240.4|31246.3|31226.3|629
1634911500000|2021-10-22 14:05:00|31253|31233|31252.2|31232.2|31272.7|31252.7|31251|31231|688
1634911800000|2021-10-22 14:10:00|31252|31232|31250.1|31230.1|31253.8|31233.8|31241|31221|724
1634912100000|2021-10-22 14:15:00|31250.2|31230.2|31276.6|31256.6|31279.7|31259.7|31250.1|31230.1|595
1634912400000|2021-10-22 14:20:00|31276.9|31256.9|31273.7|31253.7|31284.5|31264.5|31273.2|31253.2|619
1634912700000|2021-10-22 14:25:00|31276|31256|31249.4|31229.4|31276.8|31256.8|31243.4|31223.4|711
1634913000000|2021-10-22 14:30:00|31249.6|31229.6|31267.4|31247.4|31274.8|31254.8|31247.7|31227.7|719
1634913300000|2021-10-22 14:35:00|31267.2|31247.2|31283.8|31263.8|31290.8|31270.8|31266|31246|710
1634913600000|2021-10-22 14:40:00|31283.9|31263.9|31297|31277|31301.3|31281.3|31281.5|31261.5|759
1634913900000|2021-10-22 14:45:00|31296.7|31276.7|31292.7|31272.7|31303.7|31283.7|31282.4|31262.4|823
1634914200000|2021-10-22 14:50:00|31293.2|31273.2|31288|31268|31293.4|31273.4|31283.3|31263.3|623
1634914500000|2021-10-22 14:55:00|31288.3|31268.3|31283.3|31263.3|31290|31270|31271.4|31251.4|770
1634914800000|2021-10-22 15:00:00|31283.9|31263.9|31273.8|31253.8|31286.8|31266.8|31272.5|31252.5|684
1634915100000|2021-10-22 15:05:00|31273.3|31253.3|31261.1|31241.1|31274|31254|31253.4|31233.4|689
1634915400000|2021-10-22 15:10:00|31261.2|31241.2|31288.9|31268.9|31290.7|31270.7|31255.1|31235.1|755
1634915700000|2021-10-22 15:15:00|31288.7|31268.7|31337|31317|31339.2|31319.2|31282.9|31262.9|1021
1634916000000|2021-10-22 15:20:00|31337.5|31317.5|31342.7|31322.7|31358|31338|31331.3|31311.3|1007
1634916300000|2021-10-22 15:25:00|31342.2|31322.2|31349.8|31329.8|31371.5|31338.9|31340.3|31320.3|911
1634916600000|2021-10-22 15:30:00|31347.8|31327.8|31349.7|31329.7|31384.8|31346.7|31338|31283.4|905
1634916900000|2021-10-22 15:35:00|31349|31329|31364.6|31278|31386.7|31349.2|31302.1|31195.1|864
1634917200000|2021-10-22 15:40:00|31364|31277.6|31351.2|31331.2|31384.7|31348.5|31339.9|31270.6|1021
1634917500000|2021-10-22 15:45:00|31352.4|31332.4|31357.4|31337.4|31368|31346.2|31347.1|31310.8|971
1634917800000|2021-10-22 15:50:00|31357.8|31337.8|31346.9|31326.9|31361.7|31341.7|31341.8|31321.8|793
1634918100000|2021-10-22 15:55:00|31346.8|31326.8|31366.1|31346.1|31366.7|31346.7|31341.3|31321.3|911
1634918400000|2021-10-22 16:00:00|31365.3|31345.3|31369.8|31349.8|31391.4|31359|31363.2|31328.7|911
1634918700000|2021-10-22 16:05:00|31370.4|31350.4|31375.8|31355.8|31377.6|31357.6|31362.8|31342.8|825
1634919000000|2021-10-22 16:10:00|31375.1|31355.1|31383|31363|31406.9|31373.5|31375.1|31348.3|935
1634919300000|2021-10-22 16:15:00|31382.8|31362.8|31380.6|31360.6|31386.6|31366.6|31377.4|31357.4|883
1634919600000|2021-10-22 16:20:00|31380.4|31360.4|31379.5|31359.5|31383.1|31363.1|31374.5|31354.5|899
1634919900000|2021-10-22 16:25:00|31379.8|31359.8|31366.8|31346.8|31382.2|31362.2|31364.1|31344.1|994
1634920200000|2021-10-22 16:30:00|31367|31347|31365|31345|31373|31353|31361.4|31341.4|681
1634920500000|2021-10-22 16:35:00|31365.1|31345.1|31366.4|31346.4|31370.2|31350.2|31361.5|31341.5|572
1634920800000|2021-10-22 16:40:00|31366|31346|31372.4|31352.4|31382.1|31353.3|31360.2|31331.5|575
1634921100000|2021-10-22 16:45:00|31371.5|31351.5|31363.4|31343.4|31382.9|31351.8|31357.2|31328|491
1634921400000|2021-10-22 16:50:00|31363.1|31343.1|31367.2|31347.2|31384|31351.5|31360|31331.4|486
1634921700000|2021-10-22 16:55:00|31367.3|31347.3|31366.6|31346.6|31386.6|31356.5|31362.5|31333.1|472
1634922000000|2021-10-22 17:00:00|31366.1|31346.1|31373.5|31353.5|31373.5|31353.5|31359.8|31339.8|485
1634922300000|2021-10-22 17:05:00|31373.1|31353.1|31372|31352|31381|31361|31368.2|31348.2|621
1634922600000|2021-10-22 17:10:00|31371.8|31351.8|31379.7|31359.7|31381.2|31361.2|31367.9|31347.9|567
1634922900000|2021-10-22 17:15:00|31380.1|31360.1|31385.3|31365.3|31404.3|31368.3|31378.6|31348.8|568
1634923200000|2021-10-22 17:20:00|31386|31366|31375.9|31355.9|31389.9|31368.2|31373.3|31339.9|536
1634923500000|2021-10-22 17:25:00|31375.8|31355.8|31379.2|31359.2|31395.6|31360.2|31371.6|31341.9|508
1634923800000|2021-10-22 17:30:00|31378.8|31358.8|31369.4|31349.4|31394.5|31359.3|31369.4|31333.4|470
1634924100000|2021-10-22 17:35:00|31368.6|31348.6|31369.4|31349.4|31387.6|31352.9|31365.2|31330.5|422
1634924400000|2021-10-22 17:40:00|31369.5|31349.5|31385.4|31335.4|31387.7|31353|31366.7|31332.8|484
1634924700000|2021-10-22 17:45:00|31384.6|31334.6|31367.9|31347.9|31386.1|31351.1|31362.3|31331.9|438
1634925000000|2021-10-22 17:50:00|31365.7|31345.7|31369.9|31349.9|31370.2|31350.2|31361|31341|520
1634925300000|2021-10-22 17:55:00|31384.5|31334.5|31370|31350|31387.2|31351.7|31362.9|31333.7|492
1634925600000|2021-10-22 18:00:00|31369.7|31349.7|31366.9|31346.9|31387.5|31353.6|31365.3|31337.5|436
1634925900000|2021-10-22 18:05:00|31366.5|31346.5|31363.8|31343.8|31384.5|31349|31361.7|31334.5|423
1634926200000|2021-10-22 18:10:00|31363.1|31343.1|31361.4|31341.4|31379.3|31347.4|31356.8|31327.3|399
1634926500000|2021-10-22 18:15:00|31361|31341|31360.8|31340.8|31364.8|31344.8|31359.6|31339.6|431
1634926800000|2021-10-22 18:20:00|31361.1|31341.1|31360.5|31340.5|31365.5|31345.5|31356.5|31336.5|355
1634927100000|2021-10-22 18:25:00|31360.8|31340.8|31358.5|31338.5|31361.3|31341.3|31354.1|31334.1|349
1634927400000|2021-10-22 18:30:00|31358.7|31338.7|31350.1|31330.1|31369.1|31339.8|31346.1|31316.3|427
1634927700000|2021-10-22 18:35:00|31349.6|31329.6|31348.2|31328.2|31352.4|31332.4|31345.7|31325.7|413
1634928000000|2021-10-22 18:40:00|31347.5|31327.5|31348.4|31328.4|31364.3|31330.5|31343.7|31313|393
1634928300000|2021-10-22 18:45:00|31348.7|31328.7|31352.7|31332.7|31352.8|31332.8|31347.7|31327.7|297
1634928600000|2021-10-22 18:50:00|31353.6|31333.6|31353|31333|31356.5|31336.5|31351.8|31331.8|414
1634928900000|2021-10-22 18:55:00|31353.1|31333.1|31350.9|31330.9|31370.5|31335.4|31349.4|31316|502
1634929200000|2021-10-22 19:00:00|31351.2|31331.2|31352|31332|31354|31334|31348.5|31328.5|392
1634929500000|2021-10-22 19:05:00|31351.8|31331.8|31363.5|31313.5|31369.6|31335|31350|31313.5|417
1634929800000|2021-10-22 19:10:00|31350.2|31330.2|31355.2|31335.2|31355.2|31335.2|31349|31329|343
1634930100000|2021-10-22 19:15:00|31355|31335|31350.3|31330.3|31355|31335|31348|31328|329
1634930400000|2021-10-22 19:20:00|31350.4|31330.4|31346.1|31326.1|31350.4|31330.4|31343.4|31323.4|350
1634930700000|2021-10-22 19:25:00|31346.5|31326.5|31346.2|31326.2|31347.4|31327.4|31343.4|31323.4|412
1634931000000|2021-10-22 19:30:00|31345.6|31325.6|31367.6|31317.6|31376.7|31334.9|31345.6|31313.4|422
1634931300000|2021-10-22 19:35:00|31367.2|31317.2|31363.8|31313.8|31368.7|31333.6|31349.7|31313.8|345
1634931600000|2021-10-22 19:40:00|31363.6|31313.6|31365.1|31315.1|31367.1|31330.8|31348.4|31312.7|365
1634931900000|2021-10-22 19:45:00|31365.2|31315.2|31365.8|31315.8|31369.6|31333.7|31348.3|31314.1|288
1634932200000|2021-10-22 19:50:00|31366.6|31316.6|31364.9|31314.9|31367.1|31331|31349.2|31312.7|370
1634932500000|2021-10-22 19:55:00|31365.1|31315.1|31360.6|31310.6|31366.1|31330.1|31349.5|31309.5|411
1634932800000|2021-10-22 20:00:00|31361|31311|31359.5|31309.5|31361|31322|31342|31306.4|337
1634933100000|2021-10-22 20:05:00|31360|31310|31361|31311|31362|31325.2|31343.5|31308.7|247
1634933400000|2021-10-22 20:10:00|31360.3|31310.3|31363.4|31313.4|31366.8|31316.8|31357.8|31307.8|186
1634933700000|2021-10-22 20:15:00|31363.8|31313.8|31360.6|31310.6|31365|31315|31359.6|31309.6|131
1634934000000|2021-10-22 20:20:00|31360.5|31310.5|31359.7|31309.7|31363.9|31313.9|31357.4|31307.4|154
1634934300000|2021-10-22 20:25:00|31359.8|31309.8|31361.3|31311.3|31365.4|31315.4|31357.9|31307.9|178
1634934600000|2021-10-22 20:30:00|31359.4|31309.4|31359.1|31309.1|31364.3|31314.3|31356.9|31306.9|209
1634934900000|2021-10-22 20:35:00|31359.2|31309.2|31363.5|31313.5|31367.7|31317.7|31358|31308|137
1634935200000|2021-10-22 20:40:00|31362.9|31312.9|31356.2|31306.2|31367.9|31317.9|31355.4|31305.4|168
1634935500000|2021-10-22 20:45:00|31356.1|31306.1|31340|31290|31382.4|31306.1|31334.2|31258.9|278
1634935800000|2021-10-22 20:50:00|31333|31283|31368.6|31261.6|31382|31285.5|31333|31255.9|267
1634936100000|2021-10-22 20:55:00|31368.8|31261.8|31361.1|31254.1|31380.4|31273.4|31351.3|31248.7|211
1635109500000|2021-10-24 21:05:00|31335.2|31203.2|31351.9|31219.9|31351.9|31219.9|31333.6|31201.6|9
1635109800000|2021-10-24 21:10:00|31349.4|31222.4|31336.4|31229.4|31349.4|31239.5|31326.7|31219.7|38
1635110100000|2021-10-24 21:15:00|31346|31239|31334.1|31227.1|31347.8|31240.8|31330.1|31223.1|69
1635110400000|2021-10-24 21:20:00|31337|31230|31328.2|31221.2|31349.4|31242.4|31321.3|31214.3|148
1635110700000|2021-10-24 21:25:00|31331.3|31224.3|31332.2|31225.2|31345.5|31238.5|31320.3|31213.3|53
1635111000000|2021-10-24 21:30:00|31326.9|31219.9|31333|31226|31351.5|31244.5|31312|31205|184
1635111300000|2021-10-24 21:35:00|31304.8|31197.8|31338.6|31231.6|31368.1|31261.1|31304.8|31197.8|107
1635111600000|2021-10-24 21:40:00|31340.9|31233.9|31333.6|31226.6|31363.3|31256.3|31321.1|31214.1|59
1635111900000|2021-10-24 21:45:00|31336.7|31229.7|31348.4|31241.4|31367.8|31260.8|31313.3|31206.3|60
1635112200000|2021-10-24 21:50:00|31359.7|31252.7|31333.5|31226.5|31368.2|31261.2|31308.7|31201.7|142
1635112500000|2021-10-24 21:55:00|31330|31223|31343.4|31236.4|31376.5|31269.5|31324.6|31217.6|160
1635112800000|2021-10-24 22:00:00|31340.9|31233.9|31322.6|31215.6|31349.2|31242.2|31316.2|31209.2|230
1635113100000|2021-10-24 22:05:00|31326.1|31219.1|31320.9|31213.9|31327.7|31220.7|31318|31211|296
1635113400000|2021-10-24 22:10:00|31324.4|31217.4|31331.2|31224.2|31346.6|31239.6|31317.6|31210.6|274
1635113700000|2021-10-24 22:15:00|31332|31225|31338.2|31231.2|31341.6|31234.6|31316.9|31209.9|274
1635114000000|2021-10-24 22:20:00|31338.1|31231.1|31344.6|31237.6|31358.5|31251.5|31329.3|31222.3|362
1635114300000|2021-10-24 22:25:00|31344.9|31237.9|31349.8|31242.8|31357.4|31250.4|31330|31223|232
1635114600000|2021-10-24 22:30:00|31349.9|31242.9|31343.7|31236.7|31355.3|31248.3|31327.1|31222.4|379
1635114900000|2021-10-24 22:35:00|31337.1|31230.1|31339.3|31236.2|31350.5|31243.5|31323|31223.3|424
1635115200000|2021-10-24 22:40:00|31341.6|31238.5|31328.3|31222.9|31348.5|31241.5|31318.1|31216.7|285
1635115500000|2021-10-24 22:45:00|31328.5|31226|31344.1|31237.1|31354.4|31247.4|31319|31218.5|233
1635115800000|2021-10-24 22:50:00|31344|31237|31336.5|31232.3|31351.9|31244.9|31323.2|31217.8|388
1635116100000|2021-10-24 22:55:00|31340.5|31233.5|31331.9|31230.8|31348.4|31242|31315.9|31214.3|366
1635116400000|2021-10-24 23:00:00|31323.4|31230|31320.1|31220.2|31336.1|31230.4|31311|31210.2|384
1635116700000|2021-10-24 23:05:00|31319.6|31220.8|31325.2|31218.2|31327.3|31228.8|31315.9|31212.9|377
1635117000000|2021-10-24 23:10:00|31324.3|31219.3|31326.9|31229.6|31327.7|31235.6|31317.8|31213.5|611
1635117300000|2021-10-24 23:15:00|31329|31232.4|31331.7|31232.5|31335.6|31234.4|31320.1|31213.1|202
1635117600000|2021-10-24 23:20:00|31332.4|31232.6|31335|31234.2|31339.5|31239.4|31323.4|31216.6|224
1635117900000|2021-10-24 23:25:00|31339.3|31233.2|31337.5|31230.5|31347.4|31241.6|31324.3|31221.2|270
1635118200000|2021-10-24 23:30:00|31338.4|31231.4|31339.5|31236.8|31346.9|31241.7|31328.3|31222.4|294
1635118500000|2021-10-24 23:35:00|31341.1|31234.1|31339.3|31240.3|31352.8|31245.8|31328.2|31222.5|315
1635118800000|2021-10-24 23:40:00|31338.8|31240.9|31344.9|31237.9|31353.1|31247.5|31328.9|31221.9|295
1635119100000|2021-10-24 23:45:00|31346.1|31239.1|31342.8|31237.4|31357.1|31250.1|31336.8|31234|327
1635119400000|2021-10-24 23:50:00|31344.2|31238.2|31337.1|31244.2|31357.6|31251.9|31336.8|31229.8|321
1635119700000|2021-10-24 23:55:00|31342.9|31242.6|31337.7|31235|31349.9|31245|31332.8|31227.8|288
1635120000000|2021-10-25 00:00:00|31342.2|31235.2|31295.1|31243.4|31342.2|31261.3|31292.9|31232|612
1635120300000|2021-10-25 00:05:00|31295.3|31243|31293.5|31242.4|31300.2|31247.3|31288.8|31236.2|441
1635120600000|2021-10-25 00:10:00|31296.5|31241.2|31291.3|31239.4|31298.6|31248.1|31284.6|31230|390
1635120900000|2021-10-25 00:15:00|31295.7|31239.8|31294.3|31239.6|31300.4|31247|31289.7|31236.1|398
1635121200000|2021-10-25 00:20:00|31293.7|31239.1|31295.5|31244|31304|31249.4|31290.5|31238.7|357
1635121500000|2021-10-25 00:25:00|31296.8|31242.9|31297.2|31247.2|31308.4|31249.8|31288.1|31236.9|287
1635121800000|2021-10-25 00:30:00|31297|31247|31304.6|31254.6|31307.7|31257.7|31296.6|31244.2|352
1635122100000|2021-10-25 00:35:00|31305.1|31255.1|31305.1|31255.1|31306.2|31256.2|31301.1|31251.1|347
1635122400000|2021-10-25 00:40:00|31305.7|31255.7|31305.5|31255.5|31308.7|31258.7|31302.4|31252.4|395
1635122700000|2021-10-25 00:45:00|31305.8|31255.8|31304.7|31254.7|31307|31257|31299.7|31249.7|449
1635123000000|2021-10-25 00:50:00|31304.4|31254.4|31319.2|31266.4|31324.5|31269|31301.8|31251.8|509
1635123300000|2021-10-25 00:55:00|31318.8|31265.9|31322.3|31272.3|31324.7|31274.7|31315.2|31264.1|472
1635123600000|2021-10-25 01:00:00|31321.7|31271.7|31325.9|31275.9|31326.8|31276.8|31317.6|31267.6|446
1635123900000|2021-10-25 01:05:00|31326.2|31276.2|31325|31275|31326.2|31276.2|31319.2|31269.2|433
1635124200000|2021-10-25 01:10:00|31325.1|31275.1|31324.6|31274.6|31326.1|31276.1|31319.4|31269.4|386
1635124500000|2021-10-25 01:15:00|31324.8|31274.8|31326.2|31276.2|31330|31280|31321.8|31271.8|428
1635124800000|2021-10-25 01:20:00|31326.4|31276.4|31335.4|31285.4|31335.5|31285.5|31322.3|31272.3|387
1635125100000|2021-10-25 01:25:00|31335.3|31285.3|31334.9|31284.9|31337.2|31287.2|31329.2|31279.2|372
1635125400000|2021-10-25 01:30:00|31334.5|31284.5|31335|31285|31340.1|31290.1|31331.6|31281.6|412
1635125700000|2021-10-25 01:35:00|31334.7|31282.8|31330.5|31280.5|31335.6|31285.6|31326.9|31276.9|408
1635126000000|2021-10-25 01:40:00|31330.8|31277.2|31330.7|31280.7|31337.1|31287.1|31329.8|31277.2|418
1635126300000|2021-10-25 01:45:00|31331.4|31281.4|31336.4|31286.4|31337.8|31287.8|31329.6|31279.6|371
1635126600000|2021-10-25 01:50:00|31336|31286|31337.2|31287.2|31341.4|31291.4|31331.3|31281.3|450
1635126900000|2021-10-25 01:55:00|31337.6|31287.6|31332|31282|31338.5|31288.5|31330.3|31280.3|436
1635127200000|2021-10-25 02:00:00|31331.2|31281.2|31336.8|31286.8|31340.7|31290.7|31329.7|31279.7|406
1635127500000|2021-10-25 02:05:00|31336.7|31286.7|31337.4|31287.4|31338.9|31288.9|31334.3|31284.3|388
1635127800000|2021-10-25 02:10:00|31338.9|31288.9|31337|31287|31340.1|31303.9|31319.5|31285.2|351
1635128100000|2021-10-25 02:15:00|31336.8|31286.8|31334.8|31284.8|31340|31304.1|31322|31284.2|345
1635128400000|2021-10-25 02:20:00|31334.7|31284.7|31334.6|31284.6|31337.3|31302|31319.3|31282.8|338
1635128700000|2021-10-25 02:25:00|31335.1|31285.1|31338.3|31288.3|31338.5|31300|31320|31282.3|310
1635129000000|2021-10-25 02:30:00|31338.1|31288.1|31336.2|31286.2|31340.1|31303.5|31322.3|31286|355
1635129300000|2021-10-25 02:35:00|31336|31286|31338.9|31288.9|31339.7|31289.7|31333.8|31283.8|331
1635129600000|2021-10-25 02:40:00|31339.2|31289.2|31337.5|31287.5|31340.5|31304.2|31323.4|31285|322
1635129900000|2021-10-25 02:45:00|31337.3|31287.3|31334.3|31284.3|31338.6|31301.3|31319.9|31282.5|283
1635130200000|2021-10-25 02:50:00|31334.6|31284.6|31329.8|31279.8|31335.4|31285.4|31326.3|31276.3|367
1635130500000|2021-10-25 02:55:00|31329.4|31279.4|31325.7|31275.7|31333.8|31297.4|31316.3|31273.8|476
1635130800000|2021-10-25 03:00:00|31325.9|31275.9|31321.7|31271.7|31326.6|31291.3|31305.5|31270.1|410
1635131100000|2021-10-25 03:05:00|31323.1|31273.1|31301.2|31281.2|31323.1|31281.2|31300|31262.6|415
1635131400000|2021-10-25 03:10:00|31300.4|31280.4|31288.2|31268.2|31315.1|31280.8|31288.2|31252.6|418
1635131700000|2021-10-25 03:15:00|31287.1|31267.1|31288.7|31238.7|31306.4|31268.2|31284.2|31229.9|543
1635132000000|2021-10-25 03:20:00|31288.1|31238.1|31287.2|31237.2|31291.7|31241.7|31283|31233|404
1635132300000|2021-10-25 03:25:00|31287.3|31237.3|31283.1|31233.1|31289.8|31239.8|31280|31230|365
1635132600000|2021-10-25 03:30:00|31283.5|31233.5|31285.3|31235.3|31286.5|31236.5|31279.7|31229.7|336
1635132900000|2021-10-25 03:35:00|31285.1|31235.1|31285.2|31235.2|31287.8|31237.8|31282.4|31232.4|328
1635133200000|2021-10-25 03:40:00|31285.1|31235.1|31282.7|31232.7|31286.7|31236.7|31279.4|31229.4|338
1635133500000|2021-10-25 03:45:00|31282.9|31232.9|31281.9|31231.9|31286.4|31236.4|31279|31229|304
1635133800000|2021-10-25 03:50:00|31283.1|31233.1|31279.8|31229.8|31283.1|31233.1|31276.3|31226.3|330
1635134100000|2021-10-25 03:55:00|31279.5|31229.5|31280.6|31230.6|31281.9|31231.9|31277|31227|270
1635134400000|2021-10-25 04:00:00|31279.1|31229.1|31280.2|31230.2|31285|31235|31276.5|31226.5|289
1635134700000|2021-10-25 04:05:00|31279.5|31229.5|31280.8|31230.8|31284.5|31234.5|31276.4|31226.4|295
1635135000000|2021-10-25 04:10:00|31280.7|31230.7|31279.3|31229.3|31282|31232|31275.1|31225.1|278
1635135300000|2021-10-25 04:15:00|31279|31229|31286.8|31236.8|31288.3|31238.3|31276.4|31226.4|342
1635135600000|2021-10-25 04:20:00|31286.9|31236.9|31284.6|31234.6|31288.2|31238.2|31282.8|31232.8|246
1635135900000|2021-10-25 04:25:00|31284.4|31234.4|31285.3|31235.3|31287.1|31237.1|31280.5|31230.5|233
1635136200000|2021-10-25 04:30:00|31285.2|31235.2|31292.5|31242.5|31294.2|31244.2|31282.2|31232.2|311
1635136500000|2021-10-25 04:35:00|31292.6|31242.6|31291.2|31241.2|31293.7|31243.7|31287.4|31237.4|257
1635136800000|2021-10-25 04:40:00|31291.1|31241.1|31289.2|31239.2|31292.8|31242.8|31287|31237|254
1635137100000|2021-10-25 04:45:00|31289.1|31239.1|31293.8|31243.8|31294.5|31244.5|31287.6|31237.6|292
1635137400000|2021-10-25 04:50:00|31291.8|31241.8|31290.6|31240.6|31293.5|31243.5|31288.6|31238.6|272
1635137700000|2021-10-25 04:55:00|31290.2|31240.2|31292.7|31242.7|31294.3|31244.3|31288.4|31238.4|301
1635138000000|2021-10-25 05:00:00|31291.4|31241.4|31283.3|31263.3|31299|31264.5|31276.8|31241.1|326
1635138300000|2021-10-25 05:05:00|31283.2|31263.2|31296.7|31246.7|31298.9|31265.3|31278.6|31242|291
1635138600000|2021-10-25 05:10:00|31294.7|31244.7|31282.2|31262.2|31296.9|31264.7|31279|31242.4|253
1635138900000|2021-10-25 05:15:00|31282.4|31262.4|31288.1|31268.1|31302|31269.4|31280.2|31245.2|277
1635139200000|2021-10-25 05:20:00|31288.2|31268.2|31285.2|31265.2|31289.6|31269.6|31284.1|31264.1|271
1635139500000|2021-10-25 05:25:00|31285.4|31265.4|31289|31269|31305.4|31272.4|31284.1|31252.6|283
1635139800000|2021-10-25 05:30:00|31289.8|31269.8|31287.8|31267.8|31302.8|31270.8|31285.9|31252.8|371
1635140100000|2021-10-25 05:35:00|31287.7|31267.7|31303.7|31253.7|31327.7|31278.5|31286|31234.5|433
1635140400000|2021-10-25 05:40:00|31303.8|31253.8|31298.6|31248.6|31336|31263.7|31283.7|31214.3|468
1635140700000|2021-10-25 05:45:00|31302|31252|31269.9|31249.9|31322.9|31263.6|31268|31234.3|364
1635141000000|2021-10-25 05:50:00|31269.7|31249.7|31268.1|31248.1|31289.6|31252.2|31264.7|31234.2|378
1635141300000|2021-10-25 05:55:00|31268.5|31248.5|31288.7|31238.7|31292.6|31258.9|31268.3|31232|417
1635141600000|2021-10-25 06:00:00|31289.8|31239.8|31249.8|31229.8|31333.1|31240.4|31241.9|31141.8|789
1635141900000|2021-10-25 06:05:00|31250.6|31230.6|31247.3|31227.3|31251.9|31231.9|31244.5|31224.5|568
1635142200000|2021-10-25 06:10:00|31247.8|31227.8|31252.4|31232.4|31256.1|31236.1|31246|31226|435
1635142500000|2021-10-25 06:15:00|31252.5|31232.5|31252.6|31232.6|31256.5|31236.5|31251|31231|480
1635142800000|2021-10-25 06:20:00|31252.5|31232.5|31264.5|31244.5|31266.2|31246.2|31251.3|31231.3|515
1635143100000|2021-10-25 06:25:00|31264.2|31244.2|31266.1|31246.1|31267.5|31247.5|31261.6|31241.6|483
1635143400000|2021-10-25 06:30:00|31266|31246|31266.1|31246.1|31267.6|31247.6|31258.3|31238.3|538
1635143700000|2021-10-25 06:35:00|31266.3|31246.3|31277|31257|31281.8|31261.8|31266.3|31246.3|667
1635144000000|2021-10-25 06:40:00|31277.5|31257.5|31285.1|31265.1|31285.9|31265.9|31277.3|31257.3|429
1635144300000|2021-10-25 06:45:00|31284.9|31264.9|31286.5|31266.5|31289|31269|31280.9|31260.9|495
1635144600000|2021-10-25 06:50:00|31286.9|31266.9|31287.3|31267.3|31293.3|31273.3|31284.5|31264.5|538
1635144900000|2021-10-25 06:55:00|31287.4|31267.4|31306.9|31286.9|31316|31296|31287.4|31267.4|724
1635145200000|2021-10-25 07:00:00|31307.1|31287.1|31322.3|31302.3|31325.6|31305.6|31303.7|31283.7|784
1635145500000|2021-10-25 07:05:00|31322.1|31302.1|31317.1|31297.1|31322.1|31302.1|31301.7|31281.7|833
1635145800000|2021-10-25 07:10:00|31317.7|31297.7|31329.9|31309.9|31333.9|31313.9|31316.4|31296.4|758
1635146100000|2021-10-25 07:15:00|31330|31310|31336.9|31316.9|31359.9|31331.6|31329.3|31297|685
1635146400000|2021-10-25 07:20:00|31337.7|31317.7|31327.3|31307.3|31346|31326|31327|31307|664
1635146700000|2021-10-25 07:25:00|31327|31307|31323.9|31303.9|31330|31310|31322.5|31302.5|567
1635147000000|2021-10-25 07:30:00|31324.4|31304.4|31306.2|31286.2|31331.3|31311.3|31304.5|31284.5|680
1635147300000|2021-10-25 07:35:00|31306.5|31286.5|31286|31266|31309.7|31289.7|31285.7|31265.7|706
1635147600000|2021-10-25 07:40:00|31286.2|31266.2|31269.9|31249.9|31296.7|31266.5|31265|31245|640
1635147900000|2021-10-25 07:45:00|31270.3|31250.3|31265.5|31245.5|31274.6|31254.6|31262.7|31242.7|627
1635148200000|2021-10-25 07:50:00|31265.7|31245.7|31268.7|31248.7|31271.9|31251.9|31264.4|31244.4|506
1635148500000|2021-10-25 07:55:00|31268.6|31248.6|31319.5|31269.5|31324.3|31290.3|31268.3|31248.3|600
1635148800000|2021-10-25 08:00:00|31319.4|31269.4|31294.6|31274.6|31319.4|31280.9|31285.1|31261.2|723
1635149100000|2021-10-25 08:05:00|31294.5|31274.5|31300.3|31280.3|31307.3|31287.3|31282.1|31262.1|680
1635149400000|2021-10-25 08:10:00|31299.5|31279.5|31281.7|31261.7|31303|31283|31279.2|31259.2|665
1635149700000|2021-10-25 08:15:00|31281.8|31261.8|31262.1|31242.1|31285.7|31265.7|31262.1|31242.1|612
1635150000000|2021-10-25 08:20:00|31262|31242|31271.2|31251.2|31273.7|31253.7|31261|31241|600
1635150300000|2021-10-25 08:25:00|31271|31251|31263.5|31243.5|31272|31252|31247.5|31227.5|671
1635150600000|2021-10-25 08:30:00|31263.2|31243.2|31264.5|31244.5|31268.4|31248.4|31255|31235|665
1635150900000|2021-10-25 08:35:00|31264.7|31244.7|31279.5|31259.5|31287.3|31267.3|31260.8|31240.8|693
1635151200000|2021-10-25 08:40:00|31279.4|31259.4|31301.1|31281.1|31302.9|31282.9|31271.2|31251.2|651
1635151500000|2021-10-25 08:45:00|31301.3|31281.3|31296.3|31276.3|31314.9|31294.9|31288.6|31268.6|766
1635151800000|2021-10-25 08:50:00|31295.9|31275.9|31312.4|31292.4|31318.5|31298.5|31295.7|31275.7|618
1635152100000|2021-10-25 08:55:00|31312.5|31292.5|31292.9|31272.9|31313.2|31293.2|31287.2|31267.2|677
1635152400000|2021-10-25 09:00:00|31293.3|31273.3|31299.4|31279.4|31304.1|31284.1|31292.2|31272.2|611
1635152700000|2021-10-25 09:05:00|31299.6|31279.6|31287.9|31267.9|31301.4|31281.4|31279.4|31259.4|559
1635153000000|2021-10-25 09:10:00|31287.5|31267.5|31304.7|31284.7|31307.4|31287.4|31285.3|31265.3|489
1635153300000|2021-10-25 09:15:00|31305.6|31285.6|31323.9|31303.9|31324.3|31304.3|31302.7|31282.7|626
1635153600000|2021-10-25 09:20:00|31326|31306|31343.3|31323.3|31343.9|31323.9|31323.3|31303.3|782
1635153900000|2021-10-25 09:25:00|31343.1|31323.1|31353.5|31333.5|31358.5|31338.5|31342.8|31322.8|780
1635154200000|2021-10-25 09:30:00|31353.6|31333.6|31355.4|31335.4|31364|31344|31353.1|31333.1|722
1635154500000|2021-10-25 09:35:00|31354.8|31334.8|31367|31347|31369.2|31349.2|31354|31334|714
1635154800000|2021-10-25 09:40:00|31368.9|31348.9|31378.5|31358.5|31383.5|31363.5|31365.1|31345.1|736
1635155100000|2021-10-25 09:45:00|31378.9|31358.9|31385.7|31365.7|31388|31368|31376.4|31356.4|669
1635155400000|2021-10-25 09:50:00|31385.9|31365.9|31389.5|31369.5|31391.3|31371.3|31378.7|31358.7|541
1635155700000|2021-10-25 09:55:00|31389.3|31369.3|31384.7|31364.7|31393.9|31373.9|31382.3|31362.3|578
1635156000000|2021-10-25 10:00:00|31384.3|31364.3|31398.5|31378.5|31401.8|31381.8|31384.1|31364.1|545
1635156300000|2021-10-25 10:05:00|31398.6|31378.6|31397.3|31377.3|31405.4|31385.4|31396.2|31376.2|509
1635156600000|2021-10-25 10:10:00|31397.4|31377.4|31397.6|31377.6|31404.9|31384.9|31394.3|31374.3|530
1635156900000|2021-10-25 10:15:00|31398.3|31378.3|31400.8|31380.8|31401.6|31381.6|31389.7|31369.7|513
1635157200000|2021-10-25 10:20:00|31400.9|31380.9|31391.3|31371.3|31401|31381|31388.4|31368.4|480
1635157500000|2021-10-25 10:25:00|31392.4|31372.4|31401.1|31381.1|31402.5|31382.5|31391.5|31371.5|454
1635157800000|2021-10-25 10:30:00|31401.2|31381.2|31397.7|31377.7|31402.4|31382.4|31394.7|31374.7|504
1635158100000|2021-10-25 10:35:00|31397.3|31377.3|31382.2|31362.2|31397.3|31377.3|31375.8|31355.8|539
1635158400000|2021-10-25 10:40:00|31382.5|31362.5|31377.2|31357.2|31391.9|31371.9|31369.4|31349.4|554
1635158700000|2021-10-25 10:45:00|31376.6|31356.6|31378.6|31358.6|31385.3|31365.3|31355.7|31335.7|664
1635159000000|2021-10-25 10:50:00|31378.4|31358.4|31387.5|31367.5|31395.5|31375.5|31372.9|31352.9|545
1635159300000|2021-10-25 10:55:00|31387.6|31367.6|31396.1|31376.1|31402.3|31382.3|31386|31366|681
1635159600000|2021-10-25 11:00:00|31395.9|31375.9|31388.7|31368.7|31399.1|31379.1|31381.8|31361.8|631
1635159900000|2021-10-25 11:05:00|31388.8|31368.8|31419.2|31399.2|31425.4|31405.4|31387.8|31367.8|612
1635160200000|2021-10-25 11:10:00|31419.4|31399.4|31402.4|31382.4|31422.2|31402.2|31398.9|31378.9|535
1635160500000|2021-10-25 11:15:00|31402.7|31382.7|31401.6|31381.6|31404.6|31384.6|31400|31380|416
1635160800000|2021-10-25 11:20:00|31401.7|31381.7|31404.7|31384.7|31411.4|31391.4|31389.5|31369.5|550
1635161100000|2021-10-25 11:25:00|31406.6|31386.6|31413.8|31393.8|31418.8|31398.8|31404.3|31384.3|579
1635161400000|2021-10-25 11:30:00|31412.2|31392.2|31426.7|31406.7|31427.5|31407.5|31410.6|31390.6|473
1635161700000|2021-10-25 11:35:00|31428.3|31408.3|31439.7|31419.7|31444.5|31424.5|31423.5|31403.5|659
1635162000000|2021-10-25 11:40:00|31440|31420|31477.9|31457.9|31486.5|31466.5|31438.6|31418.6|754
1635162300000|2021-10-25 11:45:00|31478.6|31458.6|31494.6|31474.6|31497.4|31477.4|31474.8|31454.8|679
1635162600000|2021-10-25 11:50:00|31494.5|31474.5|31493.9|31473.9|31498.5|31478.5|31486.6|31466.6|575
1635162900000|2021-10-25 11:55:00|31494|31474|31518.3|31498.3|31519.5|31499.5|31491.2|31471.2|733
1635163200000|2021-10-25 12:00:00|31517.9|31497.9|31515.7|31495.7|31529.2|31509.2|31512.3|31492.3|698
1635163500000|2021-10-25 12:05:00|31517.2|31497.2|31549.5|31529.5|31551.5|31531.5|31513.5|31488.6|630
1635163800000|2021-10-25 12:10:00|31548.8|31528.8|31542.4|31522.4|31551.3|31531.3|31534.6|31514.6|675
1635164100000|2021-10-25 12:15:00|31542|31522|31533.5|31513.5|31545.3|31525.3|31527.3|31507.3|657
1635164400000|2021-10-25 12:20:00|31534.2|31514.2|31537.5|31517.5|31538.9|31518.9|31514.5|31494.5|761
1635164700000|2021-10-25 12:25:00|31537.6|31517.6|31540.2|31520.2|31544.9|31524.9|31533.6|31513.6|740
1635165000000|2021-10-25 12:30:00|31539.6|31519.6|31547.8|31527.8|31549.3|31529.3|31534.4|31514.4|677
1635165300000|2021-10-25 12:35:00|31547.7|31527.7|31593.9|31573.9|31598.3|31578.3|31547.7|31527.7|829
1635165600000|2021-10-25 12:40:00|31593.6|31573.6|31630.3|31610.3|31631.7|31611.7|31591.3|31571.3|806
1635165900000|2021-10-25 12:45:00|31630|31610|31657.6|31637.6|31673.2|31640.2|31627.8|31607.8|856
1635166200000|2021-10-25 12:50:00|31657.8|31637.8|31619.9|31599.9|31657.9|31637.9|31616|31596|710
1635166500000|2021-10-25 12:55:00|31617.3|31597.3|31618.2|31598.2|31646.4|31615.4|31616.1|31577.1|784
1635166800000|2021-10-25 13:00:00|31619.8|31599.8|31588.3|31568.3|31620.4|31600.4|31578.4|31552.9|787
1635167100000|2021-10-25 13:05:00|31587.9|31567.9|31571.5|31551.5|31594.1|31574.1|31569.6|31549.6|719
1635167400000|2021-10-25 13:10:00|31571.4|31551.4|31545.2|31525.2|31571.6|31551.6|31542.9|31522.9|692
1635167700000|2021-10-25 13:15:00|31545.4|31525.4|31548.4|31528.4|31554.4|31534.4|31542.2|31522.2|744
1635168000000|2021-10-25 13:20:00|31548|31528|31563.5|31543.5|31577.6|31548.3|31540.1|31520.1|710
1635168300000|2021-10-25 13:25:00|31563.3|31543.3|31558|31538|31579.9|31546|31554.3|31518.8|903
1635168600000|2021-10-25 13:30:00|31559.3|31539.3|31565.4|31545.4|31566.7|31546.7|31554.8|31534.8|871
1635168900000|2021-10-25 13:35:00|31565.2|31545.2|31557.2|31537.2|31574.1|31554.1|31551.2|31531.2|814
1635169200000|2021-10-25 13:40:00|31557.3|31537.3|31574.8|31554.8|31581.5|31561.5|31556.9|31536.9|795
1635169500000|2021-10-25 13:45:00|31574.2|31554.2|31576.9|31556.9|31590|31570|31572.8|31552.8|740
1635169800000|2021-10-25 13:50:00|31577|31557|31560.2|31540.2|31581|31561|31557.7|31537.7|762
1635170100000|2021-10-25 13:55:00|31559.8|31539.8|31537.8|31517.8|31564.5|31544.5|31535.9|31510.8|695
1635170400000|2021-10-25 14:00:00|31537.9|31517.9|31532.4|31512.4|31547.2|31527.2|31532.4|31512.4|727
1635170700000|2021-10-25 14:05:00|31532.7|31512.7|31522.5|31502.5|31536.7|31516.7|31521.3|31501.3|690
1635171000000|2021-10-25 14:10:00|31522.7|31502.7|31543.2|31523.2|31545.3|31525.3|31520.7|31500.7|709
1635171300000|2021-10-25 14:15:00|31542.9|31522.9|31532.4|31512.4|31543.4|31523.4|31522.1|31502.1|712
1635171600000|2021-10-25 14:20:00|31532.9|31512.9|31542.7|31522.7|31545.8|31525.8|31525|31505|712
1635171900000|2021-10-25 14:25:00|31542.3|31522.3|31542.7|31522.7|31546.9|31526.9|31535.8|31515.8|622
1635172200000|2021-10-25 14:30:00|31542.5|31522.5|31551.3|31531.3|31555.2|31535.2|31539.9|31519.9|735
1635172500000|2021-10-25 14:35:00|31551|31531|31555.1|31535.1|31561.9|31541.9|31544.4|31524.4|675
1635172800000|2021-10-25 14:40:00|31556.7|31536.7|31560.2|31540.2|31561.3|31541.3|31548.8|31528.8|633
1635173100000|2021-10-25 14:45:00|31562.3|31542.3|31569.6|31549.6|31572|31552|31556.5|31536.5|635
1635173400000|2021-10-25 14:50:00|31567.7|31547.7|31552.8|31532.8|31586.3|31551.6|31551.6|31509.9|914
1635173700000|2021-10-25 14:55:00|31552.9|31532.9|31529.3|31509.3|31557.5|31537.5|31523|31503|759
1635174000000|2021-10-25 15:00:00|31529.4|31509.4|31569.1|31549.1|31586.4|31551.6|31529.4|31509.4|748
1635174300000|2021-10-25 15:05:00|31569.2|31549.2|31544.1|31524.1|31570.5|31550.5|31543.8|31523.8|612
1635174600000|2021-10-25 15:10:00|31544.2|31524.2|31554.9|31534.9|31574.5|31540.3|31543.4|31512.2|577
1635174900000|2021-10-25 15:15:00|31555|31535|31538.9|31518.9|31568.7|31548.7|31538.9|31518.9|572
1635175200000|2021-10-25 15:20:00|31538.7|31518.7|31533.2|31513.2|31566.2|31533.3|31524.9|31488.7|710
1635175500000|2021-10-25 15:25:00|31532.7|31512.7|31513.3|31493.3|31564.5|31514.5|31508.6|31466.8|810
1635175800000|2021-10-25 15:30:00|31513.2|31493.2|31550.5|31530.5|31588.4|31533.3|31510.9|31456.7|828
1635176100000|2021-10-25 15:35:00|31550.2|31530.2|31535.3|31515.3|31568.1|31531.6|31513.5|31464.4|802
1635176400000|2021-10-25 15:40:00|31535.2|31515.2|31535.8|31515.8|31550.5|31519.6|31525.9|31496|710
1635176700000|2021-10-25 15:45:00|31536|31516|31530.1|31510.1|31552|31517.6|31524.4|31500.6|535
1635177000000|2021-10-25 15:50:00|31530.3|31510.3|31527.5|31507.5|31534.3|31514.3|31525|31505|621
1635177300000|2021-10-25 15:55:00|31527.6|31507.6|31533.9|31513.9|31536.1|31516.1|31521.5|31501.5|712
1635177600000|2021-10-25 16:00:00|31535.4|31515.4|31546.9|31526.9|31563|31533.4|31534.1|31500.9|695
1635177900000|2021-10-25 16:05:00|31546.4|31526.4|31547.2|31527.2|31562.9|31531.4|31544.1|31512.9|533
1635178200000|2021-10-25 16:10:00|31547.6|31527.6|31542.4|31522.4|31551.8|31531.8|31541.8|31521.8|568
1635178500000|2021-10-25 16:15:00|31542.6|31522.6|31530.5|31510.5|31543.6|31523.6|31528.4|31508.4|676
1635178800000|2021-10-25 16:20:00|31530.1|31510.1|31528.6|31508.6|31540.6|31511|31522.5|31490.6|483
1635179100000|2021-10-25 16:25:00|31528.2|31508.2|31497.7|31477.7|31530|31510|31488.6|31457.5|640
1635179400000|2021-10-25 16:30:00|31498|31478|31497.4|31477.4|31505.2|31485.2|31494.5|31474.5|792
1635179700000|2021-10-25 16:35:00|31498|31478|31493.3|31473.3|31506.9|31486.9|31491.5|31471.5|734
1635180000000|2021-10-25 16:40:00|31493.4|31473.4|31499.6|31479.6|31501.3|31481.3|31492|31472|437
1635180300000|2021-10-25 16:45:00|31499.5|31479.5|31500.4|31480.4|31505.2|31485.2|31499.5|31479.5|499
1635180600000|2021-10-25 16:50:00|31500|31480|31505.4|31485.4|31508.8|31488.8|31498.1|31478.1|479
1635180900000|2021-10-25 16:55:00|31505.8|31485.8|31511.9|31491.9|31513.1|31493.1|31503|31483|566
1635181200000|2021-10-25 17:00:00|31511.6|31491.6|31524.8|31504.8|31533.2|31513.2|31507|31487|648
1635181500000|2021-10-25 17:05:00|31523.9|31503.9|31527.8|31507.8|31534.5|31514.5|31522.9|31502.9|572
1635181800000|2021-10-25 17:10:00|31527.6|31507.6|31526.4|31506.4|31531.1|31511.1|31523.5|31503.5|528
1635182100000|2021-10-25 17:15:00|31527.1|31507.1|31516.2|31496.2|31527.9|31507.9|31515.8|31495.8|587
1635182400000|2021-10-25 17:20:00|31516.1|31496.1|31518.2|31498.2|31530.1|31510.1|31515.6|31495.6|629
1635182700000|2021-10-25 17:25:00|31518.5|31498.5|31518.9|31498.9|31535.1|31503.1|31515.5|31485.1|600
1635183000000|2021-10-25 17:30:00|31518.5|31498.5|31525.7|31505.7|31543.4|31507.8|31516.1|31483.9|625
1635183300000|2021-10-25 17:35:00|31525.6|31505.6|31528.3|31508.3|31529.9|31509.9|31524.3|31504.3|475
1635183600000|2021-10-25 17:40:00|31528.4|31508.4|31527.1|31507.1|31529.1|31509.1|31523.2|31503.2|507
1635183900000|2021-10-25 17:45:00|31527.2|31507.2|31530.5|31510.5|31531.3|31511.3|31525.5|31505.5|498
1635184200000|2021-10-25 17:50:00|31530.3|31510.3|31514.5|31494.5|31531.9|31511.9|31513|31493|414
1635184500000|2021-10-25 17:55:00|31514.6|31494.6|31512.2|31492.2|31520.6|31500.6|31512|31492|458
1635184800000|2021-10-25 18:00:00|31512.3|31492.3|31505.3|31485.3|31512.9|31492.9|31503.2|31483.2|425
1635185100000|2021-10-25 18:05:00|31504.7|31484.7|31506.4|31486.4|31509.4|31489.4|31502.7|31482.7|422
1635185400000|2021-10-25 18:10:00|31506.2|31486.2|31502.2|31482.2|31507.8|31487.8|31499.7|31479.7|404
1635185700000|2021-10-25 18:15:00|31502.1|31482.1|31501.2|31481.2|31504|31484|31497.8|31477.8|371
1635186000000|2021-10-25 18:20:00|31500.9|31480.9|31500|31480|31501.7|31481.7|31497.6|31477.6|408
1635186300000|2021-10-25 18:25:00|31499.9|31479.9|31498.2|31478.2|31500.3|31480.3|31494.7|31474.7|386
1635186600000|2021-10-25 18:30:00|31498.3|31478.3|31499.3|31479.3|31499.7|31479.7|31495.5|31475.5|377
1635186900000|2021-10-25 18:35:00|31499.5|31479.5|31507.2|31487.2|31508.7|31488.7|31496.7|31476.7|350
1635187200000|2021-10-25 18:40:00|31507.6|31487.6|31509.6|31489.6|31510.6|31490.6|31504.1|31484.1|441
1635187500000|2021-10-25 18:45:00|31509.2|31489.2|31508.7|31488.7|31511.9|31491.9|31506.8|31486.8|399
1635187800000|2021-10-25 18:50:00|31508.6|31488.6|31506.4|31486.4|31510.5|31490.5|31504.6|31484.6|389
1635188100000|2021-10-25 18:55:00|31507.2|31487.2|31508.9|31488.9|31510|31490|31505.7|31485.7|370
1635188400000|2021-10-25 19:00:00|31508.3|31488.3|31508.4|31488.4|31509.2|31489.2|31505|31485|352
1635188700000|2021-10-25 19:05:00|31507.6|31487.6|31508.3|31488.3|31510.6|31490.6|31506.6|31486.6|339
1635189000000|2021-10-25 19:10:00|31508.6|31488.6|31511.5|31491.5|31513.2|31493.2|31508|31488|320
1635189300000|2021-10-25 19:15:00|31511.2|31491.2|31519.6|31499.6|31528.1|31507|31510.6|31478.1|401
1635189600000|2021-10-25 19:20:00|31519.5|31499.5|31525.9|31505.9|31534.1|31508.9|31517.5|31480.5|456
1635189900000|2021-10-25 19:25:00|31526.7|31506.7|31526.1|31506.1|31530.4|31510.4|31519|31499|517
1635190200000|2021-10-25 19:30:00|31525.9|31505.9|31528.3|31508.3|31531.5|31511.5|31520.8|31500.8|404
1635190500000|2021-10-25 19:35:00|31528.1|31508.1|31523.3|31503.3|31538|31508.4|31521.7|31485.7|336
1635190800000|2021-10-25 19:40:00|31523.5|31503.5|31523.6|31503.6|31536.8|31506.7|31521.5|31485.7|358
1635191100000|2021-10-25 19:45:00|31522.6|31502.6|31529.5|31479.5|31538.2|31502.6|31507.1|31471.4|489
1635191400000|2021-10-25 19:50:00|31529.4|31479.4|31524.3|31474.3|31532|31493.7|31507.7|31471.4|424
1635191700000|2021-10-25 19:55:00|31524.5|31474.5|31522.8|31472.8|31532.8|31494.9|31514.9|31471.1|474
1635192000000|2021-10-25 20:00:00|31523|31473|31535.4|31485.4|31538.9|31488.9|31521.7|31471.7|549
1635192300000|2021-10-25 20:05:00|31535.5|31485.5|31533.1|31483.1|31555|31502.7|31522.7|31480.1|765
1635192600000|2021-10-25 20:10:00|31538.8|31488.8|31541.7|31491.7|31548.8|31495.5|31530.7|31475.8|845
1635192900000|2021-10-25 20:15:00|31544.1|31483.7|31536.3|31486.3|31550.2|31495.3|31532.6|31474|1066
1635193200000|2021-10-25 20:20:00|31537.4|31487.4|31533.9|31483.9|31544.4|31493.3|31529.5|31479.5|1075
1635193500000|2021-10-25 20:25:00|31531.1|31481.1|31528.9|31478.9|31538.8|31494.3|31514.3|31468.3|549
1635193800000|2021-10-25 20:30:00|31527.3|31477.3|31528|31478|31539.7|31485.8|31522.5|31462.2|984
1635194100000|2021-10-25 20:35:00|31527.5|31477.5|31529.3|31479.3|31536.4|31486.4|31522|31469|480
1635194400000|2021-10-25 20:40:00|31526.8|31476.8|31524|31474|31533.5|31493.7|31508|31460.8|383
1635194700000|2021-10-25 20:45:00|31524.1|31474.1|31512.5|31492.5|31533.4|31499.2|31511.1|31472.9|325
1635195000000|2021-10-25 20:50:00|31514.1|31494.1|31523.5|31473.5|31536.7|31502.5|31512.4|31461.5|389
1635195300000|2021-10-25 20:55:00|31523.8|31473.8|31540.6|31466.8|31558.1|31473.8|31509|31443.9|265
1635195600000|2021-10-25 21:00:00|31553.2|31448.5|31523.9|31444.2|31556.3|31449.3|31523.9|31440.6|79
1635195900000|2021-10-25 21:05:00|31521.5|31431.5|31550.4|31443.4|31597.5|31490.5|31515|31430.5|126
1635196200000|2021-10-25 21:10:00|31556.1|31449.1|31548|31441|31582.7|31475.7|31519.9|31433.5|176
1635196500000|2021-10-25 21:15:00|31535.2|31459.9|31527.2|31469.3|31575.9|31469.5|31521.9|31437.6|207
1635196800000|2021-10-25 21:20:00|31555.8|31450|31538.8|31452.9|31578.3|31471.3|31512|31441.1|226
1635197100000|2021-10-25 21:25:00|31562.6|31455.6|31541.8|31456.4|31569|31466.6|31512|31442.3|161
1635197400000|2021-10-25 21:30:00|31559.1|31453.2|31539.4|31455.1|31573.9|31466.9|31516.6|31441.4|258
1635197700000|2021-10-25 21:35:00|31539.5|31456.3|31515.7|31457|31578.7|31471.7|31515.7|31436.4|198
1635198000000|2021-10-25 21:40:00|31516.4|31458.5|31516.5|31455.6|31566.3|31465.4|31511.7|31431.4|175
1635198300000|2021-10-25 21:45:00|31546.7|31453|31520.6|31455.6|31567.7|31460.7|31511|31436.9|198
1635198600000|2021-10-25 21:50:00|31522.3|31449.1|31517.3|31456.5|31534.8|31466.2|31512.9|31440|180
1635198900000|2021-10-25 21:55:00|31522.6|31464.8|31516.6|31450.5|31563.6|31466.2|31512.1|31428.9|229
1635199200000|2021-10-25 22:00:00|31527.1|31454.2|31517|31450.6|31586|31479|31509.4|31430|401
1635199500000|2021-10-25 22:05:00|31517.6|31448.8|31530.8|31464.4|31568|31472|31509.5|31440.7|267
1635199800000|2021-10-25 22:10:00|31530.2|31473.3|31523.3|31473.3|31547.2|31479.5|31515.4|31458.6|276
1635200100000|2021-10-25 22:15:00|31528|31478|31517.9|31467.9|31552.7|31485.4|31513.5|31457.4|247
1635200400000|2021-10-25 22:20:00|31521.1|31464.3|31527.8|31477.8|31573.7|31480.2|31516.4|31456.8|268
1635200700000|2021-10-25 22:25:00|31526.1|31476.1|31526.3|31476.3|31553.7|31480.4|31514.6|31460.8|216
1635201000000|2021-10-25 22:30:00|31529.6|31478.6|31537.9|31469.8|31563.3|31481.8|31513.4|31463.3|217
1635201300000|2021-10-25 22:35:00|31531.4|31462.5|31529.8|31468|31576.2|31482.7|31514.4|31458.2|190
1635201600000|2021-10-25 22:40:00|31531|31465.2|31528.3|31472.6|31566.8|31484.6|31514.2|31463.3|172
1635201900000|2021-10-25 22:45:00|31526.5|31476.5|31524.9|31474.9|31573.7|31480.1|31516.2|31462.9|272
1635202200000|2021-10-25 22:50:00|31523.4|31473.4|31525.9|31475.9|31554.3|31481|31518.5|31456.8|224
1635202500000|2021-10-25 22:55:00|31526.1|31476.1|31549|31484.2|31552.8|31485.5|31524.4|31459.6|255
1635202800000|2021-10-25 23:00:00|31548.5|31481.5|31536.9|31486.9|31549.3|31489.5|31527.2|31477.2|500
1635203100000|2021-10-25 23:05:00|31537|31487|31536.9|31486.9|31568.7|31490.7|31529.3|31479.3|512
1635203400000|2021-10-25 23:10:00|31537|31487|31549.4|31489.6|31556.3|31491.2|31528.5|31478.5|276
1635203700000|2021-10-25 23:15:00|31545.8|31489.7|31534.2|31484.2|31545.8|31501.5|31518.7|31479.6|293
1635204000000|2021-10-25 23:20:00|31534.3|31484.3|31531.1|31481.1|31536.2|31499.3|31518.2|31479.1|227
1635204300000|2021-10-25 23:25:00|31530.4|31480.4|31531.5|31481.5|31535.7|31485.7|31529.3|31479.3|189
1635204600000|2021-10-25 23:30:00|31530|31480|31531|31481|31534.9|31500.5|31513.4|31476.8|278
1635204900000|2021-10-25 23:35:00|31529.7|31479.7|31529.1|31479.1|31532.2|31493.6|31513.6|31475.8|239
1635205200000|2021-10-25 23:40:00|31528.3|31478.3|31526.4|31476.4|31529.9|31479.9|31524.5|31474.5|273
1635205500000|2021-10-25 23:45:00|31527.8|31477.8|31512.7|31492.7|31530.9|31494.8|31511.7|31474.9|284
1635205800000|2021-10-25 23:50:00|31514|31494|31524.8|31474.8|31529.5|31495.4|31512.1|31471.3|291
1635206100000|2021-10-25 23:55:00|31525.8|31475.8|31522.8|31472.8|31528.4|31493.7|31511.4|31472.8|222
1635206400000|2021-10-26 00:00:00|31523.2|31473.2|31515.6|31495.6|31533.7|31497.2|31510|31469.9|390
1635206700000|2021-10-26 00:05:00|31514.3|31494.3|31535|31485|31536.3|31497.5|31513.6|31479.1|346
1635207000000|2021-10-26 00:10:00|31535.1|31485.1|31523|31503|31539.1|31503.7|31520.4|31481.9|327
1635207300000|2021-10-26 00:15:00|31521.5|31501.5|31530|31510|31547.1|31511.1|31521.5|31483|432
1635207600000|2021-10-26 00:20:00|31543.1|31493.1|31532.8|31512.8|31554.5|31516.8|31530.4|31491.3|468
1635207900000|2021-10-26 00:25:00|31532.7|31512.7|31537.2|31517.2|31552.7|31517.4|31532.7|31498.1|355
1635208200000|2021-10-26 00:30:00|31536.6|31516.6|31537.5|31517.5|31539.6|31519.6|31534.4|31514.4|349
1635208500000|2021-10-26 00:35:00|31537.4|31517.4|31548.4|31498.4|31550.4|31517.6|31531.5|31495.1|369
1635208800000|2021-10-26 00:40:00|31548.8|31498.8|31530.1|31510.1|31550.1|31513.4|31527.3|31490.8|346
1635209100000|2021-10-26 00:45:00|31530.7|31510.7|31527|31507|31546.1|31510.9|31523.8|31489.7|346
1635209400000|2021-10-26 00:50:00|31527.2|31507.2|31543.7|31493.7|31546.1|31510.3|31524.4|31492.6|466
1635209700000|2021-10-26 00:55:00|31543.6|31493.6|31524.8|31504.8|31545.1|31506.9|31522.4|31485.8|403
1635210000000|2021-10-26 01:00:00|31524.4|31504.4|31537.1|31487.1|31545.5|31510.3|31522.1|31485.1|465
1635210300000|2021-10-26 01:05:00|31536.8|31486.8|31523.1|31503.1|31542|31505.8|31521|31482.9|344
1635210600000|2021-10-26 01:10:00|31522.8|31502.8|31531.2|31481.2|31538.9|31503.8|31521.1|31476.3|450
1635210900000|2021-10-26 01:15:00|31531.7|31481.7|31528.7|31478.7|31531.7|31481.7|31525.2|31475.2|478
1635211200000|2021-10-26 01:20:00|31528|31478|31527.9|31477.9|31530.8|31480.8|31521.4|31471.4|453
1635211500000|2021-10-26 01:25:00|31527.6|31477.6|31527.6|31477.6|31535|31485|31522.2|31472.2|371
1635211800000|2021-10-26 01:30:00|31530.2|31480.2|31533.9|31483.9|31535.6|31496.8|31516|31476.8|443
1635212100000|2021-10-26 01:35:00|31533.1|31483.1|31532.2|31482.2|31534.7|31484.7|31528.6|31478.6|408
1635212400000|2021-10-26 01:40:00|31532.5|31482.5|31539.3|31489.3|31541.1|31491.1|31528.2|31478.2|423
1635212700000|2021-10-26 01:45:00|31539.2|31489.2|31537.7|31487.7|31540.6|31490.6|31531.1|31481.1|431
1635213000000|2021-10-26 01:50:00|31536.7|31486.7|31537.2|31487.2|31539.3|31499.3|31514.9|31480.2|421
1635213300000|2021-10-26 01:55:00|31538|31488|31537.9|31487.9|31541.9|31505.3|31523.9|31484.4|417
1635213600000|2021-10-26 02:00:00|31537.7|31487.7|31535.9|31485.9|31542|31492|31534.3|31484.3|421
1635213900000|2021-10-26 02:05:00|31536.2|31486.2|31541.1|31491.1|31541.7|31491.7|31533.5|31483.5|367
1635214200000|2021-10-26 02:10:00|31541.2|31491.2|31531.6|31481.6|31541.8|31491.8|31530.6|31480.6|386
1635214500000|2021-10-26 02:15:00|31531.4|31481.4|31542.3|31492.3|31542.3|31492.3|31529.4|31479.4|397
1635214800000|2021-10-26 02:20:00|31539.7|31489.7|31545.8|31495.8|31549.2|31499.2|31538.2|31488.2|421
1635215100000|2021-10-26 02:25:00|31545.4|31495.4|31546.7|31496.7|31550.9|31500.9|31542.1|31492.1|399
1635215400000|2021-10-26 02:30:00|31546.3|31496.3|31549.4|31499.4|31552.2|31502.2|31544.3|31494.3|324
1635215700000|2021-10-26 02:35:00|31549.7|31499.7|31545.2|31495.2|31550.2|31500.2|31543.6|31493.6|371
1635216000000|2021-10-26 02:40:00|31546.4|31496.4|31545.1|31495.1|31551.1|31510.1|31530|31492.3|327
1635216300000|2021-10-26 02:45:00|31545.4|31495.4|31555.3|31505.3|31557.6|31520.3|31534.7|31494.9|386
1635216600000|2021-10-26 02:50:00|31555.2|31505.2|31549.6|31499.6|31557.6|31507.6|31548.3|31498.3|347
1635216900000|2021-10-26 02:55:00|31549.4|31499.4|31546.1|31496.1|31553.4|31503.4|31543.9|31493.9|506
1635217200000|2021-10-26 03:00:00|31546.6|31496.6|31555.3|31505.3|31555.6|31505.6|31544.6|31494.6|351
1635217500000|2021-10-26 03:05:00|31554.3|31504.3|31554.1|31504.1|31556.5|31506.5|31549.4|31499.4|340
1635217800000|2021-10-26 03:10:00|31553.3|31503.3|31554|31504|31555.9|31505.9|31550.7|31500.7|284
1635218100000|2021-10-26 03:15:00|31555|31505|31558.1|31508.1|31560.6|31510.6|31552.1|31502.1|366
1635218400000|2021-10-26 03:20:00|31557.9|31507.9|31553|31503|31558.2|31508.2|31551.7|31501.7|370
1635218700000|2021-10-26 03:25:00|31553.3|31503.3|31549.1|31499.1|31555.2|31505.2|31549.1|31499.1|341
1635219000000|2021-10-26 03:30:00|31552.3|31502.3|31550.1|31500.1|31553.6|31503.6|31546.8|31496.8|352
1635219300000|2021-10-26 03:35:00|31549.9|31499.9|31548.2|31498.2|31552.3|31502.3|31546.7|31496.7|274
1635219600000|2021-10-26 03:40:00|31548.3|31498.3|31552.8|31502.8|31553.1|31503.1|31545.7|31495.7|308
1635219900000|2021-10-26 03:45:00|31552.2|31502.2|31547.1|31497.1|31554.9|31504.9|31547.1|31497.1|328
1635220200000|2021-10-26 03:50:00|31548.4|31498.4|31548.6|31498.6|31551.2|31501.2|31546.7|31496.7|252
1635220500000|2021-10-26 03:55:00|31548.8|31498.8|31550.6|31500.6|31552.7|31502.7|31546.7|31496.7|310
1635220800000|2021-10-26 04:00:00|31549.8|31499.8|31546.3|31496.3|31549.9|31499.9|31544.3|31494.3|306
1635221100000|2021-10-26 04:05:00|31546.8|31496.8|31545.7|31495.7|31551|31501|31542.3|31492.3|300
1635221400000|2021-10-26 04:10:00|31545.2|31495.2|31550.5|31500.5|31552.7|31502.7|31542|31492|336
1635221700000|2021-10-26 04:15:00|31550|31500|31546.5|31496.5|31552.7|31502.7|31545.2|31495.2|300
1635222000000|2021-10-26 04:20:00|31546.9|31496.9|31554.1|31504.1|31556|31506|31545.5|31495.5|305
1635222300000|2021-10-26 04:25:00|31553.8|31503.8|31550.7|31500.7|31555.7|31505.7|31549.1|31499.1|272
1635222600000|2021-10-26 04:30:00|31551|31501|31551.1|31501.1|31554.4|31504.4|31548.4|31498.4|298
1635222900000|2021-10-26 04:35:00|31551.2|31501.2|31551.4|31501.4|31553.3|31503.3|31548.6|31498.6|221
1635223200000|2021-10-26 04:40:00|31551|31501|31549.2|31499.2|31552.5|31502.5|31547.3|31497.3|235
1635223500000|2021-10-26 04:45:00|31548.9|31498.9|31549|31499|31554.5|31504.5|31546.6|31496.6|266
1635223800000|2021-10-26 04:50:00|31549.5|31499.5|31548.5|31498.5|31550.7|31513.2|31530.7|31494.4|316
1635224100000|2021-10-26 04:55:00|31548.4|31498.4|31538.3|31488.3|31549.2|31499.2|31536.4|31486.4|394
1635224400000|2021-10-26 05:00:00|31538.2|31488.2|31526.3|31506.3|31538.2|31507.2|31522.3|31488.1|258
1635224700000|2021-10-26 05:05:00|31527|31507|31527.9|31507.9|31529|31509|31523.2|31503.2|271
1635225000000|2021-10-26 05:10:00|31527.8|31507.8|31529|31509|31531.6|31511.6|31526.4|31506.4|298
1635225300000|2021-10-26 05:15:00|31528.9|31508.9|31528.8|31508.8|31543.8|31510.3|31525.5|31493|284
1635225600000|2021-10-26 05:20:00|31529.7|31509.7|31533.2|31513.2|31550.2|31514|31527.9|31499.6|307
1635225900000|2021-10-26 05:25:00|31533.1|31513.1|31530.7|31510.7|31545.7|31513.4|31527.3|31495|249
1635226200000|2021-10-26 05:30:00|31530.6|31510.6|31532.7|31512.7|31534|31514|31530.3|31510.3|309
1635226500000|2021-10-26 05:35:00|31532.9|31512.9|31532.2|31512.2|31534|31514|31527.5|31507.5|335
1635226800000|2021-10-26 05:40:00|31532.9|31512.9|31528.2|31508.2|31545.8|31515.1|31527|31495.8|325
1635227100000|2021-10-26 05:45:00|31528.1|31508.1|31524.8|31504.8|31541.8|31509.7|31524.8|31490.4|259
1635227400000|2021-10-26 05:50:00|31525.6|31505.6|31523.5|31503.5|31540.7|31506|31518.7|31485.7|362
1635227700000|2021-10-26 05:55:00|31523|31503|31526.6|31506.6|31541.8|31508.4|31520.6|31486.9|348
1635228000000|2021-10-26 06:00:00|31525.8|31505.8|31518.1|31498.1|31527.7|31507.7|31516.5|31496.5|460
1635228300000|2021-10-26 06:05:00|31518.2|31498.2|31522.3|31502.3|31524.5|31504.5|31516.4|31496.4|456
1635228600000|2021-10-26 06:10:00|31522.5|31502.5|31530.4|31510.4|31534|31514|31521.1|31501.1|558
1635228900000|2021-10-26 06:15:00|31529.2|31509.2|31544.2|31524.2|31544.2|31524.2|31527.8|31507.8|587
1635229200000|2021-10-26 06:20:00|31542.6|31522.6|31550.3|31530.3|31570.8|31550.8|31515.5|31495.5|626
1635229500000|2021-10-26 06:25:00|31550|31530|31537.5|31517.5|31551.4|31531.4|31535.9|31515.9|559
1635229800000|2021-10-26 06:30:00|31537.7|31517.7|31520.8|31500.8|31539.3|31519.3|31520.1|31500.1|552
1635230100000|2021-10-26 06:35:00|31521|31501|31532.4|31512.4|31555.1|31535.1|31515.6|31495.6|570
1635230400000|2021-10-26 06:40:00|31532.7|31512.7|31532.9|31512.9|31551.7|31523.1|31526.2|31501.7|718
1635230700000|2021-10-26 06:45:00|31530.7|31510.7|31538.2|31518.2|31559.5|31528.1|31530.6|31499.6|851
1635231000000|2021-10-26 06:50:00|31537.9|31517.9|31563.5|31543.5|31578.5|31545.3|31534.5|31506.3|828
1635231300000|2021-10-26 06:55:00|31563.1|31543.1|31553.1|31533.1|31577|31547.2|31535|31515|773
1635231600000|2021-10-26 07:00:00|31554.1|31534.1|31560.8|31540.8|31562.6|31542.6|31541.9|31521.9|892
1635231900000|2021-10-26 07:05:00|31560.7|31540.7|31571.5|31551.5|31614.8|31569.4|31559.5|31539.5|792
1635232200000|2021-10-26 07:10:00|31572.7|31552.7|31545.8|31525.8|31573|31553|31545.5|31525.5|620
1635232500000|2021-10-26 07:15:00|31547.5|31527.5|31552.6|31532.6|31553.6|31533.6|31545.8|31525.8|577
1635232800000|2021-10-26 07:20:00|31552.2|31532.2|31560.5|31540.5|31564|31544|31550|31530|614
1635233100000|2021-10-26 07:25:00|31560.7|31540.7|31619.8|31599.8|31634.5|31605.3|31559.9|31539.9|716
1635233400000|2021-10-26 07:30:00|31619|31599|31578.8|31558.8|31636.6|31602.7|31576.1|31549.1|766
1635233700000|2021-10-26 07:35:00|31580|31560|31581.1|31561.1|31602.9|31582.9|31578.2|31558.2|661
1635234000000|2021-10-26 07:40:00|31580.9|31560.9|31597.7|31577.7|31598.5|31578.5|31575.8|31555.8|618
1635234300000|2021-10-26 07:45:00|31597.8|31577.8|31630|31610|31630|31610|31597.8|31577.8|729
1635234600000|2021-10-26 07:50:00|31631.1|31611.1|31609.9|31589.9|31631.1|31611.1|31608.6|31588.6|656
1635234900000|2021-10-26 07:55:00|31612.4|31592.4|31611.7|31591.7|31625.2|31605.2|31579.9|31559.9|765
1635235200000|2021-10-26 08:00:00|31611.6|31591.6|31580.9|31560.9|31612|31592|31578.5|31558.5|597
1635235500000|2021-10-26 08:05:00|31580.5|31560.5|31570.1|31550.1|31581.8|31561.8|31569.8|31549.8|585
1635235800000|2021-10-26 08:10:00|31569.9|31549.9|31544.3|31524.3|31571.2|31551.2|31542.4|31522.4|690
1635236100000|2021-10-26 08:15:00|31544.2|31524.2|31534.3|31514.3|31546.3|31526.3|31533.3|31513.3|631
1635236400000|2021-10-26 08:20:00|31534.5|31514.5|31528.3|31508.3|31536.7|31516.7|31519.9|31499.9|657
1635236700000|2021-10-26 08:25:00|31528.8|31508.8|31542|31522|31544.1|31524.1|31528.2|31508.2|581
1635237000000|2021-10-26 08:30:00|31541.8|31521.8|31545.3|31525.3|31545.7|31525.7|31531.3|31511.3|684
1635237300000|2021-10-26 08:35:00|31545.5|31525.5|31529.7|31509.7|31548.7|31528.7|31525.4|31505.4|717
1635237600000|2021-10-26 08:40:00|31529.4|31509.4|31528.4|31508.4|31537.5|31517.5|31526|31506|677
1635237900000|2021-10-26 08:45:00|31528|31508|31528.6|31508.6|31535.7|31515.7|31525|31505|520
1635238200000|2021-10-26 08:50:00|31529.6|31509.6|31527.3|31507.3|31530|31510|31521.1|31501.1|577
1635238500000|2021-10-26 08:55:00|31526.8|31506.8|31475.8|31455.8|31527.4|31507.4|31470.3|31450.3|711
1635238800000|2021-10-26 09:00:00|31475.5|31455.5|31488.2|31468.2|31489.4|31469.4|31475.4|31455.4|706
1635239100000|2021-10-26 09:05:00|31488.3|31468.3|31519.8|31499.8|31524.4|31504.4|31488.2|31468.2|591
1635239400000|2021-10-26 09:10:00|31519.7|31499.7|31501.6|31481.6|31528.2|31508.2|31499.8|31479.8|564
1635239700000|2021-10-26 09:15:00|31502.4|31482.4|31492.5|31472.5|31508|31488|31492.5|31472.5|534
1635240000000|2021-10-26 09:20:00|31493.3|31473.3|31486|31466|31493.4|31473.4|31481.2|31461.2|603
1635240300000|2021-10-26 09:25:00|31486.2|31466.2|31499.2|31479.2|31502.3|31482.3|31481.2|31461.2|594
1635240600000|2021-10-26 09:30:00|31498.7|31478.7|31502.3|31482.3|31506.3|31486.3|31498.6|31478.6|474
1635240900000|2021-10-26 09:35:00|31502.4|31482.4|31494.4|31474.4|31504|31484|31494.4|31474.4|466
1635241200000|2021-10-26 09:40:00|31496.1|31476.1|31475.1|31455.1|31496.9|31476.9|31472.8|31452.8|597
1635241500000|2021-10-26 09:45:00|31474.7|31454.7|31480|31460|31481.6|31461.6|31472.2|31452.2|528
1635241800000|2021-10-26 09:50:00|31479.3|31459.3|31480.8|31460.8|31487.1|31467.1|31477.3|31457.3|476
1635242100000|2021-10-26 09:55:00|31480.9|31460.9|31482.1|31462.1|31484|31464|31477.4|31457.4|600
1635242400000|2021-10-26 10:00:00|31481.9|31461.9|31481.6|31461.6|31484.1|31464.1|31476.8|31456.8|506
1635242700000|2021-10-26 10:05:00|31481.7|31461.7|31480.8|31460.8|31485.9|31465.9|31477.7|31457.7|510
1635243000000|2021-10-26 10:10:00|31480|31460|31479.9|31459.9|31482|31462|31476|31456|587
1635243300000|2021-10-26 10:15:00|31480.1|31460.1|31485.8|31465.8|31489.5|31469.5|31478.5|31458.5|639
1635243600000|2021-10-26 10:20:00|31485.6|31465.6|31490|31470|31493.7|31473.7|31477.5|31457.5|549
1635243900000|2021-10-26 10:25:00|31490.2|31470.2|31488.4|31468.4|31493.9|31473.9|31484.1|31464.1|569
1635244200000|2021-10-26 10:30:00|31488.3|31468.3|31502.8|31482.8|31504.5|31484.5|31486.1|31466.1|561
1635244500000|2021-10-26 10:35:00|31502.6|31482.6|31500.1|31480.1|31507.8|31487.8|31497.8|31477.8|501
1635244800000|2021-10-26 10:40:00|31500.5|31480.5|31496.9|31476.9|31502.5|31482.5|31495.3|31475.3|509
1635245100000|2021-10-26 10:45:00|31497.1|31477.1|31485|31465|31500.3|31480.3|31481.1|31461.1|626
1635245400000|2021-10-26 10:50:00|31485.2|31465.2|31486.5|31466.5|31498.3|31478.3|31484.7|31464.7|539
1635245700000|2021-10-26 10:55:00|31487.2|31467.2|31479.9|31459.9|31487.5|31467.5|31472.2|31452.2|573
1635246000000|2021-10-26 11:00:00|31478.9|31458.9|31474.5|31454.5|31481.6|31461.6|31473.3|31453.3|528
1635246300000|2021-10-26 11:05:00|31474.3|31454.3|31476.2|31456.2|31481.4|31461.4|31472.8|31452.8|448
1635246600000|2021-10-26 11:10:00|31476.4|31456.4|31474.7|31454.7|31482.5|31462.5|31471.1|31451.1|429
1635246900000|2021-10-26 11:15:00|31474.9|31454.9|31474.6|31454.6|31476.6|31456.6|31470.7|31450.7|430
1635247200000|2021-10-26 11:20:00|31474.3|31454.3|31476|31456|31480.9|31460.9|31470.3|31450.3|494
1635247500000|2021-10-26 11:25:00|31475.8|31455.8|31485.8|31465.8|31488.2|31468.2|31467.3|31447.3|659
1635247800000|2021-10-26 11:30:00|31486|31466|31463.2|31443.2|31486|31466|31454.6|31434.6|636
1635248100000|2021-10-26 11:35:00|31463.4|31443.4|31455.1|31435.1|31467.5|31447.5|31451.5|31431.5|573
1635248400000|2021-10-26 11:40:00|31454.8|31434.8|31457.3|31437.3|31459.7|31439.7|31445|31425|617
1635248700000|2021-10-26 11:45:00|31457.9|31437.9|31455|31435|31464.1|31444.1|31450.7|31430.7|602
1635249000000|2021-10-26 11:50:00|31454|31434|31446.6|31426.6|31459|31439|31440.5|31420.5|577
1635249300000|2021-10-26 11:55:00|31446.3|31426.3|31460.1|31440.1|31462.4|31442.4|31444.8|31424.8|782
1635249600000|2021-10-26 12:00:00|31460.2|31440.2|31454.6|31434.6|31475.2|31455.2|31453.1|31433.1|704
1635249900000|2021-10-26 12:05:00|31455.8|31435.8|31456|31436|31457.7|31437.7|31439.2|31419.2|608
1635250200000|2021-10-26 12:10:00|31456.2|31436.2|31452.7|31432.7|31457.6|31437.6|31446.8|31426.8|575
1635250500000|2021-10-26 12:15:00|31452.2|31432.2|31457.4|31437.4|31468.5|31448.5|31451.3|31431.3|658
1635250800000|2021-10-26 12:20:00|31457.6|31437.6|31471.1|31451.1|31475.2|31455.2|31456.8|31436.8|702
1635251100000|2021-10-26 12:25:00|31470.3|31450.3|31499.4|31479.4|31504.4|31484.4|31469.8|31449.8|719
1635251400000|2021-10-26 12:30:00|31499.3|31479.3|31488|31468|31500|31480|31481.9|31461.9|585
1635251700000|2021-10-26 12:35:00|31488.1|31468.1|31492.1|31472.1|31492.6|31472.6|31481|31461|595
1635252000000|2021-10-26 12:40:00|31491.8|31471.8|31491.5|31471.5|31499.5|31479.5|31488|31468|646
1635252300000|2021-10-26 12:45:00|31491.9|31471.9|31482.5|31462.5|31497.8|31477.8|31481.5|31461.5|581
1635252600000|2021-10-26 12:50:00|31482.4|31462.4|31479.2|31459.2|31482.5|31462.5|31474.1|31454.1|541
1635252900000|2021-10-26 12:55:00|31478.8|31458.8|31469.1|31449.1|31480.7|31460.7|31465.1|31445.1|661
1635253200000|2021-10-26 13:00:00|31469.5|31449.5|31476.7|31456.7|31482.9|31462.9|31465.2|31445.2|743
1635253500000|2021-10-26 13:05:00|31476.6|31456.6|31475.4|31455.4|31482.1|31462.1|31469.8|31449.8|604
1635253800000|2021-10-26 13:10:00|31475.2|31455.2|31478.8|31458.8|31480.7|31460.7|31473.2|31453.2|492
1635254100000|2021-10-26 13:15:00|31478.6|31458.6|31495.7|31475.7|31496.3|31476.3|31476.6|31456.6|608
1635254400000|2021-10-26 13:20:00|31496|31476|31489.5|31469.5|31499.2|31479.2|31487.8|31467.8|576
1635254700000|2021-10-26 13:25:00|31489.6|31469.6|31500.4|31480.4|31506|31486|31485.7|31465.7|572
1635255000000|2021-10-26 13:30:00|31499.4|31479.4|31524.4|31504.4|31527.8|31507.8|31498.7|31478.7|844
1635255300000|2021-10-26 13:35:00|31524.6|31504.6|31511.1|31491.1|31534.6|31514.6|31510.4|31490.4|749
1635255600000|2021-10-26 13:40:00|31510.2|31490.2|31513.7|31493.7|31515.9|31495.9|31505.1|31485.1|670
1635255900000|2021-10-26 13:45:00|31513.5|31493.5|31502.9|31482.9|31518.4|31498.4|31500.1|31480.1|674
1635256200000|2021-10-26 13:50:00|31502.5|31482.5|31486.6|31466.6|31505.9|31485.9|31486|31466|635
1635256500000|2021-10-26 13:55:00|31486.1|31466.1|31481.2|31461.2|31491.2|31471.2|31475.9|31455.9|702
1635256800000|2021-10-26 14:00:00|31481.4|31461.4|31488.4|31468.4|31489.6|31469.6|31476.4|31456.4|761
1635257100000|2021-10-26 14:05:00|31488.1|31468.1|31479.3|31459.3|31494.9|31474.9|31472.4|31452.4|728
1635257400000|2021-10-26 14:10:00|31479.1|31459.1|31474.6|31454.6|31487.5|31467.5|31472.8|31452.8|671
1635257700000|2021-10-26 14:15:00|31475.1|31455.1|31454.9|31434.9|31475.6|31455.6|31453.4|31433.4|543
1635258000000|2021-10-26 14:20:00|31454.8|31434.8|31463.4|31443.4|31463.4|31443.4|31454.8|31434.8|558
1635258300000|2021-10-26 14:25:00|31463.5|31443.5|31466.7|31446.7|31471.1|31451.1|31459.3|31439.3|606
1635258600000|2021-10-26 14:30:00|31467.1|31447.1|31469|31449|31475.8|31455.8|31466.8|31446.8|598
1635258900000|2021-10-26 14:35:00|31468.4|31448.4|31467|31447|31480.4|31460.4|31466.3|31446.3|677
1635259200000|2021-10-26 14:40:00|31467.2|31447.2|31471|31451|31478.9|31458.9|31465|31445|582
1635259500000|2021-10-26 14:45:00|31470.8|31450.8|31446|31426|31475.1|31455.1|31444.4|31424.4|680
1635259800000|2021-10-26 14:50:00|31445.5|31425.5|31456.1|31436.1|31457|31437|31437.3|31417.3|736
1635260100000|2021-10-26 14:55:00|31456.2|31436.2|31488.4|31468.4|31503.5|31471.3|31445.7|31421.8|843
1635260400000|2021-10-26 15:00:00|31488.3|31468.3|31474.8|31454.8|31492.2|31472.2|31473.2|31453.2|801
1635260700000|2021-10-26 15:05:00|31473.9|31453.9|31475.1|31455.1|31501.1|31457.1|31455.7|31431.9|764
1635261000000|2021-10-26 15:10:00|31474.6|31454.6|31468.4|31448.4|31479.4|31459.4|31468.4|31448.4|605
1635261300000|2021-10-26 15:15:00|31469|31449|31474.8|31454.8|31478.7|31458.7|31464.9|31444.9|501
1635261600000|2021-10-26 15:20:00|31474.9|31454.9|31477|31457|31484.2|31464.2|31472.2|31452.2|506
1635261900000|2021-10-26 15:25:00|31477.1|31457.1|31475.8|31455.8|31479.4|31459.4|31472.5|31452.5|531
1635262200000|2021-10-26 15:30:00|31475.1|31455.1|31494.3|31474.3|31497.4|31477.4|31474.1|31454.1|654
1635262500000|2021-10-26 15:35:00|31494.2|31474.2|31500.6|31480.6|31501.9|31481.9|31491.8|31471.8|562
1635262800000|2021-10-26 15:40:00|31500.2|31480.2|31502.3|31482.3|31505.9|31485.9|31499.8|31479.8|477
1635263100000|2021-10-26 15:45:00|31502.1|31482.1|31506.2|31486.2|31508.5|31488.5|31499|31479|559
1635263400000|2021-10-26 15:50:00|31506.1|31486.1|31501.4|31481.4|31508.9|31488.9|31499.8|31479.8|530
1635263700000|2021-10-26 15:55:00|31501.1|31481.1|31499.7|31479.7|31508.6|31483.6|31482|31452.5|838
1635264000000|2021-10-26 16:00:00|31500.2|31480.2|31500.5|31480.5|31523.6|31488.8|31499|31470.1|833
1635264300000|2021-10-26 16:05:00|31500.8|31480.8|31486.1|31466.1|31513.8|31481|31484|31456.4|563
1635264600000|2021-10-26 16:10:00|31486.4|31466.4|31480.1|31460.1|31487.4|31467.4|31475.2|31455.2|436
1635264900000|2021-10-26 16:15:00|31481.2|31461.2|31480.4|31460.4|31484.5|31464.5|31478.4|31458.4|510
1635265200000|2021-10-26 16:20:00|31480.5|31460.5|31472.6|31452.6|31483.1|31463.1|31471.8|31451.8|392
1635265500000|2021-10-26 16:25:00|31471.1|31451.1|31474.3|31454.3|31476.7|31456.7|31469.4|31449.4|365
1635265800000|2021-10-26 16:30:00|31474.6|31454.6|31471.5|31451.5|31475.8|31455.8|31470.8|31450.8|374
1635266100000|2021-10-26 16:35:00|31471.1|31451.1|31468.7|31448.7|31472.5|31452.5|31462.8|31442.8|348
1635266400000|2021-10-26 16:40:00|31468.6|31448.6|31474.1|31454.1|31477.3|31457.3|31467.4|31447.4|387
1635266700000|2021-10-26 16:45:00|31473.3|31453.3|31480.6|31460.6|31482.6|31462.6|31473.3|31453.3|416
1635267000000|2021-10-26 16:50:00|31480.3|31460.3|31485.9|31465.9|31486.7|31466.7|31479.1|31459.1|348
1635267300000|2021-10-26 16:55:00|31485.8|31465.8|31481.3|31461.3|31486.1|31466.1|31477.1|31457.1|501
1635267600000|2021-10-26 17:00:00|31481.9|31461.9|31478.7|31458.7|31483.4|31463.4|31477|31457|525
1635267900000|2021-10-26 17:05:00|31478.4|31458.4|31473.7|31453.7|31479.8|31459.8|31473|31453|381
1635268200000|2021-10-26 17:10:00|31473.8|31453.8|31467.3|31447.3|31475|31455|31466.3|31446.3|490
1635268500000|2021-10-26 17:15:00|31467.5|31447.5|31466.8|31446.8|31470.1|31450.1|31464.9|31444.9|493
1635268800000|2021-10-26 17:20:00|31467|31447|31464.6|31444.6|31468.8|31448.8|31460.2|31440.2|460
1635269100000|2021-10-26 17:25:00|31464.8|31444.8|31469.8|31449.8|31473.7|31453.7|31461.1|31441.1|484
1635269400000|2021-10-26 17:30:00|31469.5|31449.5|31456.4|31436.4|31482.5|31453|31455|31432.5|418
1635269700000|2021-10-26 17:35:00|31455.2|31435.2|31451.7|31431.7|31456.2|31436.2|31451.6|31431.6|448
1635270000000|2021-10-26 17:40:00|31451.8|31431.8|31454.3|31434.3|31455.8|31435.8|31450|31430|466
1635270300000|2021-10-26 17:45:00|31454.6|31434.6|31455.3|31435.3|31456.8|31436.8|31451.8|31431.8|455
1635270600000|2021-10-26 17:50:00|31455.6|31435.6|31455.4|31435.4|31459|31439|31452.9|31432.9|340
1635270900000|2021-10-26 17:55:00|31455.6|31435.6|31460.2|31440.2|31462.4|31442.4|31455.1|31435.1|370
1635271200000|2021-10-26 18:00:00|31460.1|31440.1|31457.5|31437.5|31462.2|31442.2|31453.1|31433.1|345
1635271500000|2021-10-26 18:05:00|31457.2|31437.2|31453.7|31433.7|31459.7|31439.7|31451|31431|381
1635271800000|2021-10-26 18:10:00|31452.6|31432.6|31452.8|31432.8|31456.5|31436.5|31451|31431|321
1635272100000|2021-10-26 18:15:00|31453|31433|31453.1|31433.1|31456.3|31436.3|31452.2|31432.2|284
1635272400000|2021-10-26 18:20:00|31452.8|31432.8|31447.9|31427.9|31455.8|31435.8|31447|31427|304
1635272700000|2021-10-26 18:25:00|31447.7|31427.7|31455.4|31435.4|31457.1|31437.1|31447.5|31427.5|283
1635273000000|2021-10-26 18:30:00|31455.6|31435.6|31456.1|31436.1|31458.6|31438.6|31451.6|31431.6|328
1635273300000|2021-10-26 18:35:00|31456|31436|31456.1|31436.1|31458|31438|31449.9|31429.9|285
1635273600000|2021-10-26 18:40:00|31456.2|31436.2|31457.4|31437.4|31458.7|31438.7|31455.9|31435.9|253
1635273900000|2021-10-26 18:45:00|31458.2|31438.2|31460.2|31440.2|31461.9|31441.9|31457.5|31437.5|257
1635274200000|2021-10-26 18:50:00|31461|31441|31462.2|31442.2|31464.3|31444.3|31459|31439|314
1635274500000|2021-10-26 18:55:00|31462.1|31442.1|31465.7|31445.7|31467.6|31447.6|31458.9|31438.9|372
1635274800000|2021-10-26 19:00:00|31465|31445|31460.9|31440.9|31465|31445|31456.8|31436.8|389
1635275100000|2021-10-26 19:05:00|31460.1|31440.1|31458.4|31438.4|31461.5|31441.5|31457.2|31437.2|246
1635275400000|2021-10-26 19:10:00|31458.5|31438.5|31460.1|31440.1|31461.8|31441.8|31457.4|31437.4|253
1635275700000|2021-10-26 19:15:00|31460|31440|31459.7|31439.7|31463.1|31443.1|31459.5|31439.5|295
1635276000000|2021-10-26 19:20:00|31460|31440|31459.3|31439.3|31461.1|31441.1|31458.1|31438.1|268
1635276300000|2021-10-26 19:25:00|31459.6|31439.6|31474.9|31454.9|31514.3|31456.6|31457.2|31412.1|414
1635276600000|2021-10-26 19:30:00|31474.3|31454.3|31473|31453|31490.7|31456.6|31470|31440.3|422
1635276900000|2021-10-26 19:35:00|31472.9|31452.9|31472|31452|31474.4|31454.4|31470.6|31450.6|325
1635277200000|2021-10-26 19:40:00|31473.2|31453.2|31467.8|31447.8|31487.5|31454.9|31467.6|31434.9|375
1635277500000|2021-10-26 19:45:00|31468.4|31448.4|31466.2|31446.2|31485|31450.6|31464.2|31433.5|383
1635277800000|2021-10-26 19:50:00|31466.8|31446.8|31477|31427|31479.9|31450.1|31459.1|31426|369
1635278100000|2021-10-26 19:55:00|31476.8|31426.8|31547.8|31440.8|31604.8|31497.8|31459|31420.4|591
1635278400000|2021-10-26 20:00:00|31564.2|31457.2|31529.8|31435.6|31586.2|31479.2|31501|31405.6|552
1635278700000|2021-10-26 20:05:00|31529.6|31435.7|31509.1|31444.5|31529.6|31460.3|31498.8|31432.7|426
1635279000000|2021-10-26 20:10:00|31508.2|31441.4|31513.2|31446.8|31555.6|31466.2|31501.5|31428|491
1635279300000|2021-10-26 20:15:00|31514.1|31445.4|31507.7|31441.3|31547.7|31470.6|31499.9|31430.2|422
1635279600000|2021-10-26 20:20:00|31509.7|31439.5|31500|31426.7|31512.1|31451.6|31483.8|31421.4|585
1635279900000|2021-10-26 20:25:00|31501.4|31431.8|31507.7|31448.9|31516.9|31455.5|31488.9|31421.3|659
1635280200000|2021-10-26 20:30:00|31503.9|31449.6|31494.7|31444.7|31519.4|31460|31489.8|31431.5|444
1635280500000|2021-10-26 20:35:00|31494.2|31444.2|31500.3|31450.3|31503.2|31453.1|31491.5|31440.7|364
1635280800000|2021-10-26 20:40:00|31500.4|31450.4|31497|31447|31502.5|31452.5|31486.5|31427.3|422
1635281100000|2021-10-26 20:45:00|31493|31443|31557.4|31450.4|31557.4|31454|31490.8|31426.4|343
1635281400000|2021-10-26 20:50:00|31560.8|31453.8|31559|31454.9|31562.4|31464.1|31508.2|31416.7|840
1635281700000|2021-10-26 20:55:00|31553.8|31446.8|31548.5|31441.5|31596.8|31489.8|31518|31428.4|568
1635282000000|2021-10-26 21:00:00|31536.3|31429.3|31539.1|31432.1|31554.2|31447.2|31526.4|31419.4|78
1635282300000|2021-10-26 21:05:00|31550.2|31443.2|31537.6|31430.6|31576.2|31469.2|31517.1|31411.9|200
1635282600000|2021-10-26 21:10:00|31537.4|31430.4|31539|31440.7|31558.2|31451.2|31517|31410|432
1635282900000|2021-10-26 21:15:00|31537.7|31439|31525|31418|31545.9|31449|31510|31403|796
1635283200000|2021-10-26 21:20:00|31536.9|31429.9|31536.8|31429.8|31545.7|31447.2|31520.2|31413.2|666
1635283500000|2021-10-26 21:25:00|31536.1|31429.1|31524.4|31417.4|31541.6|31445|31513.5|31406.5|343
1635283800000|2021-10-26 21:30:00|31524.3|31417.3|31532|31425|31538.8|31438|31517.4|31412.2|434
1635284100000|2021-10-26 21:35:00|31532.4|31431.4|31525.1|31418.1|31538.1|31433.4|31513.8|31410.2|325
1635284400000|2021-10-26 21:40:00|31524.8|31417.8|31529.7|31422.7|31535.7|31435.4|31512.8|31405.8|348
1635284700000|2021-10-26 21:45:00|31522.7|31415.7|31531.4|31424.4|31538|31432.5|31513.4|31406.4|421
1635285000000|2021-10-26 21:50:00|31529.5|31422.5|31532.3|31425.3|31536.4|31440|31511.4|31404.4|341
1635285300000|2021-10-26 21:55:00|31532.4|31425.4|31532.1|31432.7|31538.7|31442.5|31524.9|31417.9|314
1635285600000|2021-10-26 22:00:00|31532.3|31439.4|31568.3|31461.3|31581.7|31474.7|31522.8|31423.9|647
1635285900000|2021-10-26 22:05:00|31568.9|31461.9|31574.2|31467.2|31594.6|31487.6|31557.2|31450.2|551
1635286200000|2021-10-26 22:10:00|31577.5|31470.5|31574.5|31467.5|31580.3|31473.3|31558.8|31451.8|355
1635286500000|2021-10-26 22:15:00|31574|31467|31574.1|31467.1|31581.3|31474.3|31560.8|31453.8|180
1635286800000|2021-10-26 22:20:00|31574.5|31467.5|31574.3|31467.3|31582.4|31475.4|31568.7|31461.7|168
1635287100000|2021-10-26 22:25:00|31581.2|31474.2|31574.8|31467.8|31581.2|31474.2|31567.8|31460.8|316
1635287400000|2021-10-26 22:30:00|31573.9|31466.9|31573.9|31466.9|31580.4|31473.4|31568.1|31461.1|173
1635287700000|2021-10-26 22:35:00|31578.6|31471.6|31572.6|31465.6|31582.9|31475.9|31569.5|31462.5|221
1635288000000|2021-10-26 22:40:00|31571.9|31464.9|31569.7|31462.7|31588.3|31481.3|31569.3|31462.3|242
1635288300000|2021-10-26 22:45:00|31569.6|31462.6|31576.6|31469.6|31589.4|31482.4|31569.2|31462.2|168
1635288600000|2021-10-26 22:50:00|31575.6|31468.6|31560.7|31453.7|31587.5|31480.5|31560.7|31453.7|258
1635288900000|2021-10-26 22:55:00|31572.9|31469|31527.7|31454.9|31584.3|31477.3|31518.7|31428.5|321
1635289200000|2021-10-26 23:00:00|31528.1|31453.9|31519.1|31453.4|31528.1|31459.2|31510.8|31444.5|273
1635289500000|2021-10-26 23:05:00|31519.3|31453.1|31519.3|31455.4|31524.7|31459.6|31508.9|31445.7|248
1635289800000|2021-10-26 23:10:00|31519.5|31456.7|31513.2|31450.6|31525|31461.1|31511|31448.7|236
1635290100000|2021-10-26 23:15:00|31512.6|31456|31516.8|31455.8|31522.5|31461.8|31510.2|31448.1|254
1635290400000|2021-10-26 23:20:00|31517.6|31457.5|31511.5|31451.5|31518.2|31458.9|31510.1|31446.6|231
1635290700000|2021-10-26 23:25:00|31512.8|31452.6|31507.6|31448.5|31515.3|31457.3|31506.6|31445|232
1635291000000|2021-10-26 23:30:00|31507.7|31448.6|31507.3|31448.9|31512.2|31458.8|31504.7|31445|202
1635291300000|2021-10-26 23:35:00|31507.5|31449|31507.9|31451.8|31511|31460|31504.5|31445.5|209
1635291600000|2021-10-26 23:40:00|31510|31459.4|31513.1|31456.2|31514.5|31461.1|31505.5|31446|266
1635291900000|2021-10-26 23:45:00|31512.5|31455.1|31509.4|31452.4|31516.2|31462.6|31508.4|31448|291
1635292200000|2021-10-26 23:50:00|31508.7|31451.9|31512.5|31454.1|31515.3|31461.9|31505.8|31446.9|282
1635292500000|2021-10-26 23:55:00|31512.2|31455|31516.9|31455.7|31516.9|31461.9|31504.8|31444.9|285
1635292800000|2021-10-27 00:00:00|31515|31443.1|31508.1|31458.1|31520.6|31465.4|31505.3|31441|537
1635293100000|2021-10-27 00:05:00|31508.3|31458.3|31505.5|31455.5|31509.8|31459.1|31500.3|31450.3|295
1635293400000|2021-10-27 00:10:00|31503.8|31453.8|31506.6|31456.6|31507.6|31457.6|31500.4|31450.4|266
1635293700000|2021-10-27 00:15:00|31506.7|31456.7|31506.6|31456.6|31508.4|31458.4|31498.2|31448.2|287
1635294000000|2021-10-27 00:20:00|31506.2|31456.2|31506|31456|31511|31461|31501.2|31451.2|313
1635294300000|2021-10-27 00:25:00|31505.8|31455.8|31506.3|31456.3|31510.4|31460.4|31503.3|31453.3|356
1635294600000|2021-10-27 00:30:00|31506.4|31456.4|31499.1|31449.1|31506.4|31456.4|31492.5|31442.5|520
1635294900000|2021-10-27 00:35:00|31498.7|31448.7|31499.6|31449.6|31504.9|31454.9|31497.4|31447.4|432
1635295200000|2021-10-27 00:40:00|31499.9|31449.9|31500.6|31450.6|31502.7|31452.7|31496.8|31446.8|326
1635295500000|2021-10-27 00:45:00|31500.3|31450.3|31501.1|31451.1|31504.6|31454.6|31498.6|31448.6|402
1635295800000|2021-10-27 00:50:00|31501.5|31451.5|31506.3|31456.3|31507.2|31457.2|31499.5|31449.5|471
1635296100000|2021-10-27 00:55:00|31504.4|31454.4|31498.7|31448.7|31505.4|31455.4|31496.5|31446.5|425
1635296400000|2021-10-27 01:00:00|31498.8|31448.8|31494.1|31444.1|31503.5|31453.5|31492.6|31442.6|540
1635296700000|2021-10-27 01:05:00|31494.2|31444.2|31495.5|31445.5|31498.4|31448.4|31492.5|31442.5|440
1635297000000|2021-10-27 01:10:00|31495|31445|31498.7|31448.7|31500.9|31450.9|31494.5|31444.5|392
1635297300000|2021-10-27 01:15:00|31499.1|31449.1|31498.5|31448.5|31501.6|31451.6|31494.8|31444.8|364
1635297600000|2021-10-27 01:20:00|31498.1|31448.1|31498.5|31448.5|31500.2|31450.2|31495|31445|320
1635297900000|2021-10-27 01:25:00|31497.7|31447.7|31499.5|31449.5|31503.1|31453.1|31496.1|31446.1|356
1635298200000|2021-10-27 01:30:00|31499.8|31449.8|31502.9|31452.9|31505.9|31455.9|31498.2|31448.2|357
1635298500000|2021-10-27 01:35:00|31503.4|31453.4|31502.2|31452.2|31504.2|31454.2|31499.5|31449.5|399
1635298800000|2021-10-27 01:40:00|31502.3|31452.3|31502.5|31452.5|31506.2|31456.2|31494.7|31444.7|366
1635299100000|2021-10-27 01:45:00|31502.8|31452.8|31508|31458|31509.9|31459.9|31499.3|31449.3|361
1635299400000|2021-10-27 01:50:00|31508.2|31458.2|31508.9|31458.9|31510.4|31460.4|31503.9|31453.9|385
1635299700000|2021-10-27 01:55:00|31508.8|31458.8|31508.8|31458.8|31512.2|31462.2|31504.3|31454.3|319
1635300000000|2021-10-27 02:00:00|31509.7|31459.7|31507.2|31457.2|31511.2|31461.2|31501.3|31451.3|394
1635300300000|2021-10-27 02:05:00|31506.2|31456.2|31506.9|31456.9|31511.5|31461.5|31502.8|31452.8|324
1635300600000|2021-10-27 02:10:00|31507.2|31457.2|31507.6|31457.6|31512.6|31462.6|31504.9|31454.9|316
1635300900000|2021-10-27 02:15:00|31507.7|31457.7|31508.2|31458.2|31511.5|31461.5|31501.9|31451.9|277
1635301200000|2021-10-27 02:20:00|31508.5|31458.5|31505.2|31455.2|31511.8|31461.8|31503|31453|304
1635301500000|2021-10-27 02:25:00|31505.3|31455.3|31509.2|31459.2|31509.5|31459.5|31497.4|31447.4|227
1635301800000|2021-10-27 02:30:00|31508.7|31458.7|31507.7|31457.7|31511.5|31461.5|31503.7|31453.7|286
1635302100000|2021-10-27 02:35:00|31507.6|31457.6|31509.4|31459.4|31512.3|31462.3|31502.7|31452.7|297
1635302400000|2021-10-27 02:40:00|31507.3|31457.3|31509.8|31459.8|31512.3|31475.9|31492.6|31455.9|253
1635302700000|2021-10-27 02:45:00|31509.3|31459.3|31509.9|31459.9|31514.5|31464.5|31505|31455|274
1635303000000|2021-10-27 02:50:00|31509.1|31459.1|31509.2|31459.2|31511|31461|31505.2|31455.2|204
1635303300000|2021-10-27 02:55:00|31509.5|31459.5|31509.2|31459.2|31511|31461|31504.9|31454.9|263
1635303600000|2021-10-27 03:00:00|31508.2|31458.2|31505.1|31455.1|31512.5|31462.5|31501|31451|386
1635303900000|2021-10-27 03:05:00|31505.7|31455.7|31506|31456|31509.5|31459.5|31499.4|31449.4|269
1635304200000|2021-10-27 03:10:00|31504.7|31454.7|31499.5|31449.5|31505.5|31455.5|31497.4|31447.4|275
1635304500000|2021-10-27 03:15:00|31500.1|31450.1|31500.2|31450.2|31503.5|31453.5|31493.3|31443.3|238
1635304800000|2021-10-27 03:20:00|31500.1|31450.1|31497.1|31447.1|31500.1|31450.1|31490.4|31440.4|305
1635305100000|2021-10-27 03:25:00|31493.1|31443.1|31498|31448|31500.8|31450.8|31492.1|31442.1|300
1635305400000|2021-10-27 03:30:00|31497.9|31447.9|31496.8|31446.8|31502|31452|31494.8|31444.8|299
1635305700000|2021-10-27 03:35:00|31497|31447|31499.6|31449.6|31502.2|31452.2|31492.7|31442.7|252
1635306000000|2021-10-27 03:40:00|31499.4|31449.4|31500.2|31450.2|31502.3|31452.3|31495.7|31445.7|260
1635306300000|2021-10-27 03:45:00|31500.8|31450.8|31498.3|31448.3|31502.8|31452.8|31495.7|31445.7|295
1635306600000|2021-10-27 03:50:00|31497|31447|31500.6|31450.6|31505.2|31455.2|31497|31447|368
1635306900000|2021-10-27 03:55:00|31500.8|31450.8|31501.5|31451.5|31503.5|31453.5|31495.9|31445.9|245
1635307200000|2021-10-27 04:00:00|31501.2|31451.2|31502.9|31452.9|31504|31454|31496.3|31446.3|229
1635307500000|2021-10-27 04:05:00|31502.6|31452.6|31500.8|31450.8|31504.7|31454.7|31498.9|31448.9|282
1635307800000|2021-10-27 04:10:00|31500.7|31450.7|31497.1|31447.1|31503|31453|31493.8|31443.8|264
1635308100000|2021-10-27 04:15:00|31496.8|31446.8|31495.6|31445.6|31497.6|31447.6|31491.4|31441.4|298
1635308400000|2021-10-27 04:20:00|31496.2|31446.2|31494.5|31444.5|31498.2|31448.2|31493.4|31443.4|283
1635308700000|2021-10-27 04:25:00|31494.1|31444.1|31495.4|31445.4|31497.9|31447.9|31491.1|31441.1|287
1635309000000|2021-10-27 04:30:00|31495.2|31445.2|31494.8|31444.8|31497.8|31447.8|31493|31443|286
1635309300000|2021-10-27 04:35:00|31497.4|31447.4|31478.2|31458.2|31498.5|31465|31476.9|31443|208
1635309600000|2021-10-27 04:40:00|31477|31457|31485.8|31465.8|31502|31465.8|31476.7|31441.7|205
1635309900000|2021-10-27 04:45:00|31485.6|31465.6|31485.1|31465.1|31488.4|31468.4|31484.4|31464.4|255
1635310200000|2021-10-27 04:50:00|31484.8|31464.8|31486.6|31466.6|31487.7|31467.7|31483.3|31463.3|267
1635310500000|2021-10-27 04:55:00|31486.7|31466.7|31489.2|31469.2|31492.7|31472.7|31486.7|31466.7|292
1635310800000|2021-10-27 05:00:00|31492.1|31472.1|31497.1|31477.1|31507.8|31480.7|31487.3|31457.2|321
1635311100000|2021-10-27 05:05:00|31496.7|31476.7|31500.4|31480.4|31515.7|31481.9|31494.4|31465.7|286
1635311400000|2021-10-27 05:10:00|31501.4|31481.4|31498.6|31478.6|31501.8|31481.8|31495.9|31475.9|280
1635311700000|2021-10-27 05:15:00|31498.9|31478.9|31501.2|31481.2|31516.7|31483.9|31497.9|31465.2|257
1635312000000|2021-10-27 05:20:00|31500.8|31480.8|31504.9|31484.9|31506.3|31486.3|31498.8|31478.8|263
1635312300000|2021-10-27 05:25:00|31504.7|31484.7|31518|31498|31537.7|31503.7|31501.6|31480.1|448
1635312600000|2021-10-27 05:30:00|31517.8|31497.8|31516.9|31496.9|31521.4|31501.4|31514.5|31494.5|489
1635312900000|2021-10-27 05:35:00|31517|31497|31520.3|31500.3|31534|31503.2|31512.2|31484|490
1635313200000|2021-10-27 05:40:00|31520.7|31500.7|31520.8|31500.8|31523|31503|31517.4|31497.4|442
1635313500000|2021-10-27 05:45:00|31520.4|31500.4|31515.8|31495.8|31523.6|31503.6|31513.3|31493.3|287
1635313800000|2021-10-27 05:50:00|31515.7|31495.7|31516.2|31496.2|31529.8|31498.7|31512.3|31479.8|317
1635314100000|2021-10-27 05:55:00|31515.8|31495.8|31520.3|31500.3|31538.2|31510.3|31515.8|31486.1|537
1635314400000|2021-10-27 06:00:00|31520.6|31500.6|31518.1|31498.1|31522.5|31502.5|31517.2|31497.2|409
1635314700000|2021-10-27 06:05:00|31518.9|31498.9|31516.8|31496.8|31521.7|31501.7|31516.1|31496.1|439
1635315000000|2021-10-27 06:10:00|31517.3|31497.3|31515|31495|31519.6|31499.6|31513.4|31493.4|370
1635315300000|2021-10-27 06:15:00|31514.9|31494.9|31504.6|31484.6|31515.9|31495.9|31504|31484|453
1635315600000|2021-10-27 06:20:00|31504.5|31484.5|31499.5|31479.5|31507.3|31487.3|31499.5|31479.5|439
1635315900000|2021-10-27 06:25:00|31500.1|31480.1|31501.5|31481.5|31504.5|31484.5|31499.7|31479.7|365
1635316200000|2021-10-27 06:30:00|31500.6|31480.6|31484.6|31464.6|31501|31481|31482.9|31462.9|483
1635316500000|2021-10-27 06:35:00|31484.2|31464.2|31483.6|31463.6|31489|31469|31481.4|31461.4|499
1635316800000|2021-10-27 06:40:00|31483.5|31463.5|31488.8|31468.8|31492.7|31472.7|31482.1|31462.1|450
1635317100000|2021-10-27 06:45:00|31489.1|31469.1|31475.7|31455.7|31491.5|31471.5|31475.5|31455.5|469
1635317400000|2021-10-27 06:50:00|31475.8|31455.8|31469.6|31449.6|31476|31456|31468.1|31448.1|437
1635317700000|2021-10-27 06:55:00|31469.7|31449.7|31459.3|31439.3|31469.9|31449.9|31457.6|31437.6|578
1635318000000|2021-10-27 07:00:00|31460.1|31440.1|31438.6|31418.6|31462.8|31442.8|31433.3|31413.3|651
1635318300000|2021-10-27 07:05:00|31439.8|31419.8|31444.8|31424.8|31446.5|31426.5|31428.9|31408.9|624
1635318600000|2021-10-27 07:10:00|31444.7|31424.7|31426.2|31406.2|31445.6|31425.6|31424.8|31404.8|579
1635318900000|2021-10-27 07:15:00|31426.1|31406.1|31443.4|31423.4|31443.6|31423.6|31422.9|31402.9|573
1635319200000|2021-10-27 07:20:00|31443|31423|31446.4|31426.4|31448.9|31428.9|31440.3|31420.3|671
1635319500000|2021-10-27 07:25:00|31446.3|31426.3|31459.1|31439.1|31459.9|31439.9|31441.9|31421.9|642
1635319800000|2021-10-27 07:30:00|31459.2|31439.2|31457.4|31437.4|31462.1|31442.1|31452.9|31432.9|645
1635320100000|2021-10-27 07:35:00|31457|31437|31443.5|31423.5|31457.6|31437.6|31439.4|31419.4|656
1635320400000|2021-10-27 07:40:00|31443.4|31423.4|31445|31425|31446.1|31426.1|31433.2|31413.2|601
1635320700000|2021-10-27 07:45:00|31444.3|31424.3|31443.8|31423.8|31446.9|31426.9|31435.4|31415.4|667
1635321000000|2021-10-27 07:50:00|31444.6|31424.6|31458.8|31438.8|31461.3|31441.3|31443.7|31423.7|672
1635321300000|2021-10-27 07:55:00|31458.3|31438.3|31486.1|31466.1|31492.7|31472.7|31457.9|31437.9|742
1635321600000|2021-10-27 08:00:00|31485.7|31465.7|31482.8|31462.8|31491.9|31471.9|31468.6|31448.6|776
1635321900000|2021-10-27 08:05:00|31482.9|31462.9|31499.8|31479.8|31513.8|31493.8|31480.7|31460.7|765
1635322200000|2021-10-27 08:10:00|31500.2|31480.2|31505.3|31485.3|31508.9|31488.9|31479.8|31459.8|700
1635322500000|2021-10-27 08:15:00|31507.1|31487.1|31492.8|31472.8|31508.4|31488.4|31487|31467|677
1635322800000|2021-10-27 08:20:00|31492.9|31472.9|31483.3|31463.3|31494.8|31474.8|31474.6|31454.6|543
1635323100000|2021-10-27 08:25:00|31483|31463|31494|31474|31496.3|31476.3|31478.4|31458.4|655
1635323400000|2021-10-27 08:30:00|31493.2|31473.2|31523.3|31503.3|31533.8|31513.8|31493.2|31473.2|793
1635323700000|2021-10-27 08:35:00|31523|31503|31529.6|31509.6|31531.3|31511.3|31516.6|31496.6|709
1635324000000|2021-10-27 08:40:00|31529.5|31509.5|31519.8|31499.8|31533.8|31513.8|31511.2|31491.2|707
1635324300000|2021-10-27 08:45:00|31519.4|31499.4|31532.4|31512.4|31537.9|31517.9|31496.6|31476.6|707
1635324600000|2021-10-27 08:50:00|31532|31512|31535.4|31515.4|31536.6|31516.6|31529.5|31509.5|662
1635324900000|2021-10-27 08:55:00|31535.2|31515.2|31517.7|31497.7|31535.2|31515.2|31509|31489|538
1635325200000|2021-10-27 09:00:00|31518|31498|31527|31507|31531|31511|31511.4|31491.4|691
1635325500000|2021-10-27 09:05:00|31526.9|31506.9|31539.1|31519.1|31544.2|31524.2|31526.2|31506.2|692
1635325800000|2021-10-27 09:10:00|31539.3|31519.3|31534.7|31514.7|31543.3|31523.3|31530.2|31510.2|776
1635326100000|2021-10-27 09:15:00|31534.8|31514.8|31528.9|31508.9|31540.2|31520.2|31528|31508|702
1635326400000|2021-10-27 09:20:00|31527.9|31507.9|31540.6|31520.6|31540.6|31520.6|31527.9|31507.9|601
1635326700000|2021-10-27 09:25:00|31540.3|31520.3|31557.6|31537.6|31558.8|31538.8|31538.8|31518.8|590
1635327000000|2021-10-27 09:30:00|31557.4|31537.4|31578.1|31558.1|31580.5|31560.5|31556.2|31536.2|701
1635327300000|2021-10-27 09:35:00|31577.8|31557.8|31557|31537|31578.3|31558.3|31557|31537|702
1635327600000|2021-10-27 09:40:00|31557.1|31537.1|31537.1|31517.1|31560.3|31540.3|31536.3|31516.3|645
1635327900000|2021-10-27 09:45:00|31536.7|31516.7|31511.4|31491.4|31542.7|31522.7|31509.8|31489.8|690
1635328200000|2021-10-27 09:50:00|31511.7|31491.7|31518.5|31498.5|31523.2|31503.2|31511|31491|602
1635328500000|2021-10-27 09:55:00|31518|31498|31516.6|31496.6|31518.3|31498.3|31506.4|31486.4|620
1635328800000|2021-10-27 10:00:00|31516.7|31496.7|31515.7|31495.7|31516.7|31496.7|31498.9|31478.9|691
1635329100000|2021-10-27 10:05:00|31516.5|31496.5|31511.2|31491.2|31520|31500|31510.5|31490.5|704
1635329400000|2021-10-27 10:10:00|31510.7|31490.7|31515.6|31495.6|31515.7|31495.7|31505.9|31485.9|762
1635329700000|2021-10-27 10:15:00|31515.4|31495.4|31504.7|31484.7|31520.2|31500.2|31502.9|31482.9|616
1635330000000|2021-10-27 10:20:00|31505.2|31485.2|31500.7|31480.7|31507|31487|31500.1|31480.1|494
1635330300000|2021-10-27 10:25:00|31500.3|31480.3|31496.5|31476.5|31503.3|31483.3|31490|31470|598
1635330600000|2021-10-27 10:30:00|31496.3|31476.3|31436.4|31416.4|31498.9|31478.9|31434.2|31414.2|760
1635330900000|2021-10-27 10:35:00|31437.2|31417.2|31460.7|31440.7|31469.8|31449.8|31437.2|31417.2|661
1635331200000|2021-10-27 10:40:00|31460.4|31440.4|31429.9|31409.9|31460.6|31440.6|31426|31406|591
1635331500000|2021-10-27 10:45:00|31428.7|31408.7|31422.6|31402.6|31434.9|31414.9|31422.3|31402.3|567
1635331800000|2021-10-27 10:50:00|31422.5|31402.5|31425|31405|31428.9|31408.9|31419.4|31399.4|528
1635332100000|2021-10-27 10:55:00|31424.9|31404.9|31420.9|31400.9|31427.1|31407.1|31417|31397|514
1635332400000|2021-10-27 11:00:00|31420.8|31400.8|31414.4|31394.4|31422.3|31402.3|31413.1|31393.1|489
1635332700000|2021-10-27 11:05:00|31414.3|31394.3|31413.9|31393.9|31419|31399|31413.8|31393.8|423
1635333000000|2021-10-27 11:10:00|31414.4|31394.4|31403.9|31383.9|31417.1|31397.1|31402.1|31382.1|475
1635333300000|2021-10-27 11:15:00|31403.6|31383.6|31382.6|31362.6|31403.9|31383.9|31378.2|31358.2|626
1635333600000|2021-10-27 11:20:00|31382.2|31362.2|31386.6|31366.6|31393.2|31373.2|31382|31362|664
1635333900000|2021-10-27 11:25:00|31386.8|31366.8|31393.8|31373.8|31394.3|31374.3|31384.4|31364.4|565
1635334200000|2021-10-27 11:30:00|31393.7|31373.7|31384|31364|31393.7|31373.7|31378.4|31358.4|544
1635334500000|2021-10-27 11:35:00|31383.4|31363.4|31387.5|31367.5|31390.2|31370.2|31383.1|31363.1|573
1635334800000|2021-10-27 11:40:00|31387.1|31367.1|31387.5|31367.5|31390.5|31370.5|31385|31365|507
1635335100000|2021-10-27 11:45:00|31387.6|31367.6|31383.8|31363.8|31388.3|31368.3|31383|31363|484
1635335400000|2021-10-27 11:50:00|31385.1|31365.1|31397.2|31377.2|31397.7|31377.7|31380.9|31360.9|567
1635335700000|2021-10-27 11:55:00|31395.4|31375.4|31398.2|31378.2|31401.2|31381.2|31395|31375|689
1635336000000|2021-10-27 12:00:00|31397|31377|31398.4|31378.4|31401.5|31381.5|31395.3|31375.3|622
1635336300000|2021-10-27 12:05:00|31398.2|31378.2|31361.6|31341.6|31401.4|31381.4|31360.4|31340.4|691
1635336600000|2021-10-27 12:10:00|31361.7|31341.7|31347.5|31327.5|31364.7|31344.7|31345.6|31325.6|712
1635336900000|2021-10-27 12:15:00|31347.3|31327.3|31355|31335|31355|31335|31343.5|31323.5|651
1635337200000|2021-10-27 12:20:00|31353.6|31333.6|31376.9|31356.9|31381.8|31361.8|31352.6|31332.6|717
1635337500000|2021-10-27 12:25:00|31376.1|31356.1|31375.3|31355.3|31376.4|31356.4|31368.7|31348.7|661
1635337800000|2021-10-27 12:30:00|31375.6|31355.6|31382.7|31362.7|31404.2|31384.2|31370|31350|858
1635338100000|2021-10-27 12:35:00|31385.1|31365.1|31376.2|31356.2|31385.4|31365.4|31367.5|31347.5|767
1635338400000|2021-10-27 12:40:00|31376.4|31356.4|31379.9|31359.9|31381.4|31361.4|31365|31345|634
1635338700000|2021-10-27 12:45:00|31380|31360|31359.4|31339.4|31382.2|31362.2|31357.1|31337.1|711
1635339000000|2021-10-27 12:50:00|31359.5|31339.5|31375.1|31355.1|31376.9|31356.9|31358.6|31338.6|593
1635339300000|2021-10-27 12:55:00|31375|31355|31373.1|31353.1|31381.7|31361.7|31369.2|31349.2|719
1635339600000|2021-10-27 13:00:00|31373.5|31353.5|31367.3|31347.3|31380.9|31360.9|31365.5|31345.5|703
1635339900000|2021-10-27 13:05:00|31367.4|31347.4|31366.7|31346.7|31371.9|31351.9|31351.7|31331.7|610
1635340200000|2021-10-27 13:10:00|31366.5|31346.5|31378|31358|31384.4|31364.4|31358.1|31338.1|675
1635340500000|2021-10-27 13:15:00|31377.5|31357.5|31377.7|31357.7|31396.7|31376.7|31375.8|31355.8|727
1635340800000|2021-10-27 13:20:00|31377.2|31357.2|31384.1|31364.1|31386.9|31366.9|31375|31355|616
1635341100000|2021-10-27 13:25:00|31384.9|31364.9|31364.1|31344.1|31389|31369|31360.6|31340.6|633
1635341400000|2021-10-27 13:30:00|31366.1|31346.1|31378.7|31358.7|31395|31363.8|31361.8|31339.5|792
1635341700000|2021-10-27 13:35:00|31381.3|31361.3|31374.2|31354.2|31381.3|31361.3|31367.6|31347.6|804
1635342000000|2021-10-27 13:40:00|31373.4|31353.4|31348.4|31328.4|31375.1|31355.1|31346|31326|773
1635342300000|2021-10-27 13:45:00|31348.1|31328.1|31344.5|31324.5|31355.9|31335.9|31334.1|31314.1|776
1635342600000|2021-10-27 13:50:00|31344.9|31324.9|31322.9|31302.9|31348.6|31328.6|31314.1|31294.1|747
1635342900000|2021-10-27 13:55:00|31323.1|31303.1|31314.9|31294.9|31331.1|31311.1|31312.3|31292.3|783
1635343200000|2021-10-27 14:00:00|31315.4|31295.4|31287.6|31267.6|31322.5|31298|31277.9|31255.4|1037
1635343500000|2021-10-27 14:05:00|31287.3|31267.3|31293.9|31273.9|31333.3|31313.3|31277.4|31257.4|996
1635343800000|2021-10-27 14:10:00|31293.5|31273.5|31310.6|31290.6|31320.2|31298.9|31293.3|31270.2|935
1635344100000|2021-10-27 14:15:00|31311|31291|31324.6|31304.6|31332.1|31312.1|31307.1|31287.1|958
1635344400000|2021-10-27 14:20:00|31325.3|31305.3|31351.2|31331.2|31370.6|31340.8|31323|31303|909
1635344700000|2021-10-27 14:25:00|31351.4|31331.4|31325.6|31305.6|31352.4|31332.4|31325.6|31305.6|811
1635345000000|2021-10-27 14:30:00|31325.2|31305.2|31338|31318|31340.1|31320.1|31321.2|31301.2|889
1635345300000|2021-10-27 14:35:00|31337|31317|31330.8|31310.8|31358.7|31338.7|31329.9|31309.9|854
1635345600000|2021-10-27 14:40:00|31331.2|31311.2|31328|31308|31336.4|31316.4|31319.7|31299.7|785
1635345900000|2021-10-27 14:45:00|31328.2|31308.2|31358.8|31338.8|31360.6|31340.6|31326.5|31306.5|760
1635346200000|2021-10-27 14:50:00|31358.6|31338.6|31364.7|31344.7|31372.7|31352.7|31340.1|31320.1|801
1635346500000|2021-10-27 14:55:00|31363|31343|31382.2|31362.2|31388.1|31368.1|31361.9|31341.9|845
1635346800000|2021-10-27 15:00:00|31382.6|31362.6|31366|31346|31385.8|31365.8|31363.4|31343.4|807
1635347100000|2021-10-27 15:05:00|31366.2|31346.2|31368.4|31348.4|31369.1|31349.1|31358.7|31338.7|719
1635347400000|2021-10-27 15:10:00|31368.2|31348.2|31373.5|31353.5|31375.6|31355.6|31353.7|31333.7|791
1635347700000|2021-10-27 15:15:00|31373.2|31353.2|31349.3|31329.3|31380.7|31360.7|31346.3|31326.3|704
1635348000000|2021-10-27 15:20:00|31348.2|31328.2|31355.4|31335.4|31355.4|31335.4|31334.6|31314.6|729
1635348300000|2021-10-27 15:25:00|31356.5|31336.5|31360.8|31340.8|31381|31348.3|31348|31322|797
1635348600000|2021-10-27 15:30:00|31361.8|31341.8|31357.7|31337.7|31378.5|31349.9|31355.7|31326.2|695
1635348900000|2021-10-27 15:35:00|31358|31338|31351.8|31331.8|31358.6|31338.6|31349.5|31329.5|595
1635349200000|2021-10-27 15:40:00|31353.1|31333.1|31351|31331|31355.9|31335.9|31349.6|31329.6|565
1635349500000|2021-10-27 15:45:00|31351.3|31331.3|31347.1|31327.1|31352.9|31332.9|31343.8|31323.8|540
1635349800000|2021-10-27 15:50:00|31347|31327|31335.1|31315.1|31348.2|31328.2|31335|31315|618
1635350100000|2021-10-27 15:55:00|31335|31315|31328.8|31308.8|31337|31317|31324.7|31304.7|580
1635350400000|2021-10-27 16:00:00|31329.2|31309.2|31317.5|31297.5|31330.9|31310.9|31315.3|31295.3|630
1635350700000|2021-10-27 16:05:00|31317.8|31297.8|31315.4|31295.4|31329.5|31309.5|31303.6|31283.6|674
1635351000000|2021-10-27 16:10:00|31315.1|31295.1|31314.8|31294.8|31332|31301|31312.6|31282|674
1635351300000|2021-10-27 16:15:00|31315.3|31295.3|31314.8|31294.8|31320.3|31300.3|31312.1|31292.1|526
1635351600000|2021-10-27 16:20:00|31315.2|31295.2|31311.1|31291.1|31318.3|31298.3|31309|31289|481
1635351900000|2021-10-27 16:25:00|31311|31291|31313.7|31293.7|31315.2|31295.2|31308|31288|509
1635352200000|2021-10-27 16:30:00|31311.7|31291.7|31316|31296|31319.3|31299.3|31310.9|31290.9|536
1635352500000|2021-10-27 16:35:00|31315.7|31295.7|31306.5|31286.5|31319.6|31299.6|31303.1|31283.1|486
1635352800000|2021-10-27 16:40:00|31305.7|31285.7|31305.5|31285.5|31313.4|31293.4|31305.2|31285.2|515
1635353100000|2021-10-27 16:45:00|31305.4|31285.4|31298.9|31278.9|31308.5|31288.5|31297|31277|535
1635353400000|2021-10-27 16:50:00|31298.2|31278.2|31301.1|31281.1|31305.2|31285.2|31296.1|31276.1|505
1635353700000|2021-10-27 16:55:00|31300.9|31280.9|31294.8|31274.8|31311.9|31282.7|31291.5|31261.9|593
1635354000000|2021-10-27 17:00:00|31294.9|31274.9|31280.1|31260.1|31298.8|31278.8|31276.8|31256.8|611
1635354300000|2021-10-27 17:05:00|31278.5|31258.5|31286.9|31266.9|31288.5|31268.5|31277.1|31257.1|576
1635354600000|2021-10-27 17:10:00|31286.6|31266.6|31277.6|31257.6|31286.6|31266.6|31276.8|31256.8|559
1635354900000|2021-10-27 17:15:00|31277.5|31257.5|31278.3|31258.3|31282|31262|31275.3|31255.3|605
1635355200000|2021-10-27 17:20:00|31278.4|31258.4|31286|31266|31290.3|31270.3|31278.1|31258.1|521
1635355500000|2021-10-27 17:25:00|31285.5|31265.5|31288|31268|31289.2|31269.2|31285.3|31265.3|410
1635355800000|2021-10-27 17:30:00|31288.2|31268.2|31288.6|31268.6|31293.8|31273.8|31286.4|31266.4|434
1635356100000|2021-10-27 17:35:00|31288.7|31268.7|31290.5|31270.5|31293.7|31273.7|31288.4|31268.4|440
1635356400000|2021-10-27 17:40:00|31290.6|31270.6|31285.5|31265.5|31291.7|31271.7|31280.5|31260.5|386
1635356700000|2021-10-27 17:45:00|31285.7|31265.7|31281.2|31261.2|31285.7|31265.7|31279.2|31259.2|457
1635357000000|2021-10-27 17:50:00|31281.3|31261.3|31280.4|31260.4|31282.4|31262.4|31278.2|31258.2|468
1635357300000|2021-10-27 17:55:00|31280.6|31260.6|31285.6|31265.6|31302.7|31274.5|31279.8|31252.7|564
1635357600000|2021-10-27 18:00:00|31285.1|31265.1|31283.4|31263.4|31290.7|31270.7|31277.8|31257.8|523
1635357900000|2021-10-27 18:05:00|31283.3|31263.3|31280.1|31260.1|31294.2|31264.4|31277.9|31244.2|396
1635358200000|2021-10-27 18:10:00|31280.2|31260.2|31280.6|31260.6|31282.6|31262.6|31278.4|31258.4|338
1635358500000|2021-10-27 18:15:00|31280.3|31260.3|31290.6|31270.6|31292.1|31272.1|31279.7|31259.7|503
1635358800000|2021-10-27 18:20:00|31291.2|31271.2|31289.4|31269.4|31292.5|31272.5|31287.2|31267.2|391
1635359100000|2021-10-27 18:25:00|31289.3|31269.3|31287.5|31267.5|31292.3|31272.3|31286.9|31266.9|374
1635359400000|2021-10-27 18:30:00|31287.6|31267.6|31295.1|31275.1|31295.4|31275.4|31287.1|31267.1|373
1635359700000|2021-10-27 18:35:00|31295|31275|31292.8|31272.8|31297.3|31277.3|31292.5|31272.5|354
1635360000000|2021-10-27 18:40:00|31293.3|31273.3|31292.7|31272.7|31294.9|31274.9|31291.7|31271.7|334
1635360300000|2021-10-27 18:45:00|31292.9|31272.9|31294|31274|31296|31276|31291.8|31271.8|287
1635360600000|2021-10-27 18:50:00|31293.9|31273.9|31296.2|31276.2|31297|31277|31292.4|31272.4|307
1635360900000|2021-10-27 18:55:00|31296.3|31276.3|31305|31285|31305.3|31285.3|31294|31274|428
1635361200000|2021-10-27 19:00:00|31303|31283|31310.5|31290.5|31312.3|31292.3|31303|31283|494
1635361500000|2021-10-27 19:05:00|31310.1|31290.1|31314.5|31294.5|31315|31295|31307.2|31287.2|423
1635361800000|2021-10-27 19:10:00|31314.6|31294.6|31323.7|31303.7|31324.6|31304.6|31314.3|31294.3|464
1635362100000|2021-10-27 19:15:00|31323.6|31303.6|31330.5|31310.5|31331.2|31311.2|31319.9|31299.9|463
1635362400000|2021-10-27 19:20:00|31330.6|31310.6|31329.3|31309.3|31334.2|31314.2|31325.2|31305.2|469
1635362700000|2021-10-27 19:25:00|31328.2|31308.2|31326.1|31306.1|31332.9|31312.9|31323|31303|487
1635363000000|2021-10-27 19:30:00|31326|31306|31320.6|31300.6|31328.6|31308.6|31319.5|31299.5|682
1635363300000|2021-10-27 19:35:00|31321.3|31301.3|31320.3|31300.3|31325.5|31305.5|31318.9|31298.9|546
1635363600000|2021-10-27 19:40:00|31320.2|31300.2|31319.1|31299.1|31325.1|31305.1|31316.2|31296.2|395
1635363900000|2021-10-27 19:45:00|31318.8|31298.8|31316.7|31296.7|31328.8|31299.1|31312.1|31278.8|511
1635364200000|2021-10-27 19:50:00|31316.9|31296.9|31314.2|31294.2|31319|31299|31313.6|31293.6|500
1635364500000|2021-10-27 19:55:00|31313.7|31293.7|31334.6|31314.6|31348|31315.2|31313.7|31292.8|555
1635364800000|2021-10-27 20:00:00|31332.5|31312.5|31335.2|31315.2|31349.8|31318.3|31331|31298.7|407
1635365100000|2021-10-27 20:05:00|31335|31315|31332.2|31312.2|31349.1|31318.5|31329.7|31298.6|285
1635365400000|2021-10-27 20:10:00|31332.1|31312.1|31332.6|31312.6|31344.3|31313.3|31328.2|31292.7|289
1635365700000|2021-10-27 20:15:00|31332.4|31312.4|31342.8|31292.8|31345|31314.2|31328.6|31291.6|201
1635366000000|2021-10-27 20:20:00|31345.5|31295.5|31330.9|31310.9|31345.5|31313.5|31327.8|31293.3|176
1635366300000|2021-10-27 20:25:00|31333.3|31313.3|31343.2|31293.2|31344.8|31313.8|31325.9|31290|266
1635366600000|2021-10-27 20:30:00|31341.1|31291.1|31341.6|31291.6|31346.5|31311.9|31321.3|31288.7|287
1635366900000|2021-10-27 20:35:00|31341|31291|31342.2|31292.2|31346.2|31309.7|31328|31284.5|251
1635367200000|2021-10-27 20:40:00|31342.3|31292.3|31340.7|31290.7|31343.9|31293.9|31329.8|31279.8|328
1635367500000|2021-10-27 20:45:00|31342|31292|31336.1|31286.1|31342|31292|31332.1|31279.9|241
1635367800000|2021-10-27 20:50:00|31337.9|31287.9|31334.9|31284.9|31342|31292|31330.6|31276.3|345
1635368100000|2021-10-27 20:55:00|31335.2|31285.2|31340.2|31279.4|31361.9|31285.9|31326.6|31266|313
1635368400000|2021-10-27 21:00:00|31332.3|31282.3|31332.1|31282.1|31333|31282.4|31330.5|31280.1|17
1635368700000|2021-10-27 21:05:00|31357.8|31256.7|31366.9|31259.9|31371|31288|31326.3|31256.6|45
1635369000000|2021-10-27 21:10:00|31369.1|31276.1|31338.6|31281.8|31371|31285.7|31322.8|31248.4|112
1635369300000|2021-10-27 21:15:00|31349.8|31267.1|31344.9|31285.5|31388|31292.9|31327.7|31262.4|175
1635369600000|2021-10-27 21:20:00|31349.1|31289.8|31368.8|31282.1|31377|31293.1|31329.7|31260|165
1635369900000|2021-10-27 21:25:00|31366.9|31282.3|31331.3|31281.3|31373.1|31290.7|31327.8|31266.1|123
1635370200000|2021-10-27 21:30:00|31346.6|31267.6|31351.6|31285.5|31381.8|31289.8|31328|31249.4|161
1635370500000|2021-10-27 21:35:00|31348.2|31290.2|31333.8|31283.8|31382.7|31291.3|31328.9|31255.5|161
1635370800000|2021-10-27 21:40:00|31353.2|31268.5|31332.3|31282.3|31369.2|31291.5|31328.7|31250.9|159
1635371100000|2021-10-27 21:45:00|31328.6|31264.4|31350.5|31273.8|31366.6|31288.9|31327.8|31235.6|132
1635371400000|2021-10-27 21:50:00|31348.7|31278|31335.6|31285.6|31366.4|31287.4|31328.1|31255.7|144
1635371700000|2021-10-27 21:55:00|31335.5|31285.5|31340.4|31286.3|31363.5|31288.6|31326.7|31236.5|190
1635372000000|2021-10-27 22:00:00|31346.3|31280.3|31347.3|31283.7|31377.9|31284.1|31326.7|31259.3|597
1635372300000|2021-10-27 22:05:00|31341.5|31283.6|31337.5|31278.3|31357.8|31284.9|31329.9|31268.5|228
1635372600000|2021-10-27 22:10:00|31341.4|31274.7|31352.1|31268.2|31352.9|31282.5|31327.3|31265.8|198
1635372900000|2021-10-27 22:15:00|31340.6|31275.9|31329.7|31279.7|31347.2|31285|31326.8|31269.5|208
1635373200000|2021-10-27 22:20:00|31324.7|31269.5|31330.1|31280.1|31346.5|31284.5|31321.6|31261.6|172
1635373500000|2021-10-27 22:25:00|31338.5|31274.7|31326|31276|31354|31284|31321.2|31265.9|199
1635373800000|2021-10-27 22:30:00|31325.9|31275.9|31328.4|31278.4|31337.4|31282.1|31320.7|31267.1|192
1635374100000|2021-10-27 22:35:00|31332.1|31282.1|31328.1|31278.1|31337.7|31284.4|31319.9|31269.9|149
1635374400000|2021-10-27 22:40:00|31329.2|31279.2|31328.7|31278.7|31334|31281.9|31319.9|31263.5|149
1635374700000|2021-10-27 22:45:00|31329.8|31279.8|31329.5|31279.5|31338.8|31284.4|31321.3|31266.5|188
1635375000000|2021-10-27 22:50:00|31327.2|31277.2|31334.1|31284.1|31340.6|31286.4|31323.7|31273.7|199
1635375300000|2021-10-27 22:55:00|31334.3|31284.3|31334|31284|31342.5|31290|31326.6|31276.6|271
1635375600000|2021-10-27 23:00:00|31335.7|31285.7|31342.2|31292.2|31342.8|31292.8|31334.8|31284.8|324
1635375900000|2021-10-27 23:05:00|31341.5|31291.5|31342.8|31292.8|31344.6|31294.6|31335.7|31281.1|295
1635376200000|2021-10-27 23:10:00|31338.1|31288.1|31342.5|31292.5|31343.6|31293.6|31338|31288|271
1635376500000|2021-10-27 23:15:00|31342.4|31292.4|31349.1|31299.1|31351.9|31301.9|31338.8|31288.8|284
1635376800000|2021-10-27 23:20:00|31349.5|31299.5|31342.8|31292.8|31351|31301|31339.8|31289.8|228
1635377100000|2021-10-27 23:25:00|31343.3|31293.3|31345|31295|31347.8|31297.8|31339.4|31289.4|228
1635377400000|2021-10-27 23:30:00|31344.5|31294.5|31341.1|31291.1|31348.5|31298.5|31339.9|31289.9|234
1635377700000|2021-10-27 23:35:00|31341.6|31291.6|31342.3|31292.3|31348.2|31298.2|31340.3|31290.3|185
1635378000000|2021-10-27 23:40:00|31342.8|31292.8|31345.7|31295.7|31347.8|31297.8|31340.2|31290.2|247
1635378300000|2021-10-27 23:45:00|31345|31295|31342.3|31292.3|31346.8|31296.8|31339.7|31289.7|199
1635378600000|2021-10-27 23:50:00|31346.6|31296.6|31343.7|31293.7|31346.8|31296.8|31339.4|31289.4|244
1635378900000|2021-10-27 23:55:00|31343.5|31293.5|31348.4|31298.4|31349.4|31299.4|31339.7|31289.7|320
1635379200000|2021-10-28 00:00:00|31348.8|31298.8|31347.3|31297.3|31350|31300|31339|31289|519
1635379500000|2021-10-28 00:05:00|31346.6|31296.6|31348.5|31298.5|31350|31300|31342|31292|427
1635379800000|2021-10-28 00:10:00|31348.2|31298.2|31358.6|31308.6|31362.8|31312.8|31344.5|31294.5|386
1635380100000|2021-10-28 00:15:00|31357.5|31307.5|31356.2|31306.2|31360.9|31310.9|31352.1|31302.1|404
1635380400000|2021-10-28 00:20:00|31356.1|31306.1|31353.3|31303.3|31358.1|31308.1|31350.1|31300.1|411
1635380700000|2021-10-28 00:25:00|31351.9|31301.9|31362.1|31312.1|31365.5|31315.5|31351.9|31301.9|356
1635381000000|2021-10-28 00:30:00|31361.1|31311.1|31365.1|31315.1|31366.3|31328.8|31348.2|31309|410
1635381300000|2021-10-28 00:35:00|31364.7|31314.7|31365|31315|31368.5|31318.5|31358.6|31308.6|413
1635381600000|2021-10-28 00:40:00|31364.6|31314.6|31361.8|31311.8|31367.9|31329.1|31344.1|31307.2|420
1635381900000|2021-10-28 00:45:00|31360.8|31310.8|31362.3|31312.3|31366.9|31316.9|31356.7|31306.7|378
1635382200000|2021-10-28 00:50:00|31361.7|31311.7|31365.7|31315.7|31368.4|31318.4|31358.3|31308.3|466
1635382500000|2021-10-28 00:55:00|31365.8|31315.8|31360.6|31310.6|31371.5|31321.5|31358|31308|476
1635382800000|2021-10-28 01:00:00|31360.4|31310.4|31363.5|31313.5|31369|31329.7|31346.7|31305.7|501
1635383100000|2021-10-28 01:05:00|31364|31314|31367.6|31317.6|31369.2|31329.2|31348|31308|459
1635383400000|2021-10-28 01:10:00|31367.3|31317.3|31366.1|31316.1|31373.6|31323.6|31362.8|31312.8|489
1635383700000|2021-10-28 01:15:00|31365.7|31315.7|31364.6|31314.6|31367.3|31317.3|31356.8|31306.8|442
1635384000000|2021-10-28 01:20:00|31365.8|31315.8|31364.4|31314.4|31367.5|31331.8|31351.8|31310.5|416
1635384300000|2021-10-28 01:25:00|31364.2|31314.2|31362.7|31312.7|31367.5|31328.8|31348.8|31307.4|471
1635384600000|2021-10-28 01:30:00|31362.2|31312.2|31362.8|31312.8|31367.2|31329.8|31347.9|31306.5|490
1635384900000|2021-10-28 01:35:00|31363.2|31313.2|31357.5|31307.5|31369.3|31319.3|31350.8|31300.8|502
1635385200000|2021-10-28 01:40:00|31356.5|31306.5|31356.7|31306.7|31359.3|31309.3|31350.9|31300.9|563
1635385500000|2021-10-28 01:45:00|31357.1|31307.1|31348.6|31298.6|31358.3|31308.3|31346.7|31296.7|517
1635385800000|2021-10-28 01:50:00|31348.8|31298.8|31332.7|31282.7|31351.6|31301.6|31329|31279|544
1635386100000|2021-10-28 01:55:00|31335.9|31285.9|31332.7|31282.7|31338.6|31301.3|31316.1|31277.4|536
1635386400000|2021-10-28 02:00:00|31334.2|31284.2|31329.8|31279.8|31337.9|31287.9|31328|31278|538
1635386700000|2021-10-28 02:05:00|31329.3|31279.3|31326.8|31276.8|31333.5|31283.5|31319.9|31269.9|501
1635387000000|2021-10-28 02:10:00|31325.8|31275.8|31319.5|31269.5|31331.7|31281.7|31314.5|31264.5|436
1635387300000|2021-10-28 02:15:00|31319.2|31269.2|31331.3|31281.3|31332.1|31282.1|31316.2|31266.2|476
1635387600000|2021-10-28 02:20:00|31330.6|31280.6|31330.2|31280.2|31333.4|31296.1|31311.8|31272.1|468
1635387900000|2021-10-28 02:25:00|31329.9|31279.9|31331.5|31281.5|31333.2|31283.2|31325.6|31275.6|427
1635388200000|2021-10-28 02:30:00|31331.7|31281.7|31331.3|31281.3|31333.1|31296.5|31314.8|31276.4|426
1635388500000|2021-10-28 02:35:00|31330.9|31280.9|31322.5|31272.5|31333.2|31283.2|31318.8|31268.8|522
1635388800000|2021-10-28 02:40:00|31321.8|31271.8|31318.1|31268.1|31324.4|31274.4|31315.8|31265.8|455
1635389100000|2021-10-28 02:45:00|31317.6|31267.6|31318.4|31268.4|31324|31274|31315.6|31265.6|490
1635389400000|2021-10-28 02:50:00|31317.7|31267.7|31318.8|31268.8|31321.1|31271.1|31312.1|31262.1|343
1635389700000|2021-10-28 02:55:00|31318.1|31268.1|31316.3|31266.3|31324|31274|31312.7|31262.7|392
1635390000000|2021-10-28 03:00:00|31315.8|31265.8|31322.4|31272.4|31325|31275|31315.8|31265.8|441
1635390300000|2021-10-28 03:05:00|31322.6|31272.6|31322.3|31272.3|31324.9|31274.9|31316|31266|345
1635390600000|2021-10-28 03:10:00|31322.5|31272.5|31324.4|31274.4|31326.3|31276.3|31318|31268|426
1635390900000|2021-10-28 03:15:00|31323.6|31273.6|31324.3|31274.3|31326|31276|31319.3|31269.3|473
1635391200000|2021-10-28 03:20:00|31323.5|31273.5|31326.1|31276.1|31330.9|31280.9|31322.8|31272.8|376
1635391500000|2021-10-28 03:25:00|31328.6|31278.6|31328.6|31278.6|31331.4|31281.4|31325.5|31275.5|393
1635391800000|2021-10-28 03:30:00|31327.5|31277.5|31328.5|31278.5|31334.7|31295.8|31313.1|31274.7|453
1635392100000|2021-10-28 03:35:00|31328.1|31278.1|31329.2|31279.2|31331.2|31281.2|31322.4|31272.4|418
1635392400000|2021-10-28 03:40:00|31328.7|31278.7|31327.7|31277.7|31331.3|31281.3|31326.5|31276.5|392
1635392700000|2021-10-28 03:45:00|31329|31279|31328.5|31278.5|31332.3|31282.3|31327.1|31277.1|310
1635393000000|2021-10-28 03:50:00|31329.8|31279.8|31329|31279|31332.1|31282.1|31326|31276|312
1635393300000|2021-10-28 03:55:00|31329.1|31279.1|31327.2|31277.2|31330.4|31280.4|31324.6|31274.6|319
1635393600000|2021-10-28 04:00:00|31326.7|31276.7|31326.5|31276.5|31331|31281|31324.5|31274.5|276
1635393900000|2021-10-28 04:05:00|31326.6|31276.6|31327|31277|31329.9|31279.9|31323.3|31273.3|313
1635394200000|2021-10-28 04:10:00|31327.3|31277.3|31327.2|31277.2|31330.2|31280.2|31321.8|31271.8|321
1635394500000|2021-10-28 04:15:00|31327|31277|31329.4|31279.4|31331.1|31281.1|31325.1|31275.1|313
1635394800000|2021-10-28 04:20:00|31329.2|31279.2|31325.9|31275.9|31331.7|31281.7|31324.6|31274.6|330
1635395100000|2021-10-28 04:25:00|31326.4|31276.4|31326.1|31276.1|31328|31278|31321.7|31271.7|320
1635395400000|2021-10-28 04:30:00|31326.2|31276.2|31329|31279|31331.6|31281.6|31322.6|31272.6|362
1635395700000|2021-10-28 04:35:00|31328.8|31278.8|31330.3|31280.3|31334|31284|31326.8|31276.8|260
1635396000000|2021-10-28 04:40:00|31331|31281|31326.2|31276.2|31332.2|31282.2|31323.9|31273.9|296
1635396300000|2021-10-28 04:45:00|31325.8|31275.8|31323.2|31273.2|31327|31292|31307.7|31272.7|337
1635396600000|2021-10-28 04:50:00|31323.1|31273.1|31322.6|31272.6|31328.7|31292.6|31308.8|31271.8|344
1635396900000|2021-10-28 04:55:00|31322.5|31272.5|31325.2|31275.2|31326.5|31276.5|31319.6|31269.6|435
1635397200000|2021-10-28 05:00:00|31324.8|31274.8|31309.7|31289.7|31324.8|31289.7|31304.8|31272.7|323
1635397500000|2021-10-28 05:05:00|31308.9|31288.9|31314.2|31294.2|31316.8|31296.8|31308|31288|356
1635397800000|2021-10-28 05:10:00|31315.4|31295.4|31315|31295|31328.2|31297.3|31310.2|31276.2|377
1635398100000|2021-10-28 05:15:00|31316.7|31296.7|31317.1|31297.1|31318.8|31298.8|31314.6|31294.6|354
1635398400000|2021-10-28 05:20:00|31317.8|31297.8|31314.1|31294.1|31319.1|31299.1|31313.9|31293.9|241
1635398700000|2021-10-28 05:25:00|31313.7|31293.7|31315.6|31295.6|31330.8|31298.9|31313.7|31280.7|280
1635399000000|2021-10-28 05:30:00|31315.2|31295.2|31319.5|31299.5|31335.2|31302|31315.2|31282.7|330
1635399300000|2021-10-28 05:35:00|31319.4|31299.4|31316.7|31296.7|31334.2|31301.3|31316.2|31279.7|287
1635399600000|2021-10-28 05:40:00|31316.9|31296.9|31315.6|31295.6|31320|31300|31315.2|31295.2|290
1635399900000|2021-10-28 05:45:00|31318|31298|31316|31296|31319.1|31299.1|31313.9|31293.9|355
1635400200000|2021-10-28 05:50:00|31315.3|31295.3|31321.3|31301.3|31337|31303.3|31314.5|31284.6|431
1635400500000|2021-10-28 05:55:00|31320.9|31300.9|31330.1|31310.1|31345.7|31314.3|31319.8|31289.8|418
1635400800000|2021-10-28 06:00:00|31330.6|31310.6|31319.3|31299.3|31335.9|31312.7|31316.1|31285.9|544
1635401100000|2021-10-28 06:05:00|31318.9|31298.9|31319.5|31299.5|31322.3|31302.3|31312.7|31292.7|506
1635401400000|2021-10-28 06:10:00|31319|31299|31322.1|31302.1|31325.1|31305.1|31317.5|31297.5|485
1635401700000|2021-10-28 06:15:00|31321.8|31301.8|31326.9|31306.9|31329.7|31309.7|31319.6|31299.6|522
1635402000000|2021-10-28 06:20:00|31327|31307|31310.5|31290.5|31327.5|31307.5|31306.8|31274.4|452
1635402300000|2021-10-28 06:25:00|31309.8|31289.8|31301.4|31281.4|31313.9|31293.9|31300.9|31280.9|457
1635402600000|2021-10-28 06:30:00|31301.5|31281.5|31294.8|31274.8|31304.5|31284.5|31293.2|31273.2|524
1635402900000|2021-10-28 06:35:00|31294.7|31274.7|31296.2|31276.2|31300.9|31280.9|31294.3|31274.3|501
1635403200000|2021-10-28 06:40:00|31296|31276|31310.1|31290.1|31310.4|31290.4|31296|31276|633
1635403500000|2021-10-28 06:45:00|31309.8|31289.8|31331.9|31311.9|31336.4|31316.4|31305.8|31285.8|553
1635403800000|2021-10-28 06:50:00|31331.6|31311.6|31344.5|31324.5|31345.6|31325.6|31329.2|31309.2|543
1635404100000|2021-10-28 06:55:00|31344.4|31324.4|31341.6|31321.6|31360.9|31327.9|31340.8|31307.6|585
1635404400000|2021-10-28 07:00:00|31341.5|31321.5|31315.1|31295.1|31356.8|31323.4|31314.5|31294.5|667
1635404700000|2021-10-28 07:05:00|31315.2|31295.2|31311.3|31291.3|31318.1|31298.1|31307.4|31287.4|632
1635405000000|2021-10-28 07:10:00|31311.4|31291.4|31319.7|31299.7|31321|31301|31309.6|31289.6|539
1635405300000|2021-10-28 07:15:00|31319.6|31299.6|31319.2|31299.2|31324.3|31304.3|31314.7|31294.7|596
1635405600000|2021-10-28 07:20:00|31319.1|31299.1|31319.7|31299.7|31320.9|31300.9|31312.4|31292.4|567
1635405900000|2021-10-28 07:25:00|31319.9|31299.9|31311.3|31291.3|31320.6|31300.6|31310.8|31290.8|552
1635406200000|2021-10-28 07:30:00|31311.2|31291.2|31309.5|31289.5|31313.3|31293.3|31303|31283|644
1635406500000|2021-10-28 07:35:00|31309.2|31289.2|31304.1|31284.1|31311|31291|31300.1|31280.1|719
1635406800000|2021-10-28 07:40:00|31303.9|31283.9|31297.4|31277.4|31304.3|31284.3|31289.7|31269.7|707
1635407100000|2021-10-28 07:45:00|31297.3|31277.3|31316.5|31296.5|31318.2|31298.2|31293.5|31273.5|689
1635407400000|2021-10-28 07:50:00|31317.4|31297.4|31315.4|31295.4|31337.7|31317.7|31299.5|31279.5|723
1635407700000|2021-10-28 07:55:00|31331.6|31281.6|31325|31305|31342.1|31308.2|31303.4|31272.8|806
1635408000000|2021-10-28 08:00:00|31326.4|31306.4|31301.6|31281.6|31326.9|31306.9|31298.9|31276|740
1635408300000|2021-10-28 08:05:00|31301.5|31281.5|31305.2|31285.2|31306.7|31286.7|31299.4|31279.4|793
1635408600000|2021-10-28 08:10:00|31304.8|31284.8|31309.3|31289.3|31310.5|31290.5|31301.7|31281.7|684
1635408900000|2021-10-28 08:15:00|31309.2|31289.2|31349.8|31329.8|31355.4|31335.4|31308.8|31288.8|779
1635409200000|2021-10-28 08:20:00|31350.4|31330.4|31360|31340|31360.5|31340.5|31350.3|31330.3|722
1635409500000|2021-10-28 08:25:00|31360.2|31340.2|31367.6|31347.6|31375.5|31355.5|31359.5|31339.5|744
1635409800000|2021-10-28 08:30:00|31367.8|31347.8|31368|31348|31372.1|31352.1|31366|31346|605
1635410100000|2021-10-28 08:35:00|31367.5|31347.5|31382.4|31362.4|31386.3|31366.3|31361.1|31341.1|675
1635410400000|2021-10-28 08:40:00|31382.7|31362.7|31400.5|31380.5|31416|31382.8|31379.5|31359.5|699
1635410700000|2021-10-28 08:45:00|31400.2|31380.2|31390.5|31370.5|31401.3|31381.3|31383.1|31363.1|601
1635411000000|2021-10-28 08:50:00|31390.6|31370.6|31421.7|31401.7|31430.1|31410.1|31389.7|31369.7|763
1635411300000|2021-10-28 08:55:00|31421.6|31401.6|31400.3|31380.3|31425|31405|31400.1|31380.1|615
1635411600000|2021-10-28 09:00:00|31400.8|31380.8|31401|31381|31406.9|31386.9|31383.6|31363.6|734
1635411900000|2021-10-28 09:05:00|31401.2|31381.2|31401.1|31381.1|31405.7|31385.7|31398.1|31378.1|601
1635412200000|2021-10-28 09:10:00|31401.2|31381.2|31413.6|31393.6|31414.7|31394.7|31389.1|31369.1|638
1635412500000|2021-10-28 09:15:00|31413.5|31393.5|31393.2|31373.2|31414.8|31394.8|31389.7|31369.7|581
1635412800000|2021-10-28 09:20:00|31392.8|31372.8|31392.6|31372.6|31406.4|31386.4|31389.3|31369.3|556
1635413100000|2021-10-28 09:25:00|31391.1|31371.1|31413.4|31393.4|31420.8|31400.8|31391|31371|627
1635413400000|2021-10-28 09:30:00|31413.3|31393.3|31426.6|31406.6|31429.1|31409.1|31412.5|31392.5|631
1635413700000|2021-10-28 09:35:00|31426.7|31406.7|31413|31393|31428.9|31408.9|31410.8|31390.8|540
1635414000000|2021-10-28 09:40:00|31413.6|31393.6|31410.9|31390.9|31416.4|31396.4|31399.8|31379.8|572
1635414300000|2021-10-28 09:45:00|31411.2|31391.2|31415.3|31395.3|31419|31399|31403.2|31383.2|540
1635414600000|2021-10-28 09:50:00|31415.2|31395.2|31403|31383|31416.4|31396.4|31397.5|31377.5|471
1635414900000|2021-10-28 09:55:00|31403.8|31383.8|31385.9|31365.9|31403.8|31383.8|31384|31364|557
1635415200000|2021-10-28 10:00:00|31386.2|31366.2|31391.7|31371.7|31405.6|31385.6|31385|31365|661
1635415500000|2021-10-28 10:05:00|31391.8|31371.8|31372|31352|31393.2|31373.2|31371.3|31351.3|588
1635415800000|2021-10-28 10:10:00|31371.9|31351.9|31379.8|31359.8|31380.4|31360.4|31369.2|31349.2|517
1635416100000|2021-10-28 10:15:00|31379.5|31359.5|31375.4|31355.4|31382|31362|31370.6|31350.6|470
1635416400000|2021-10-28 10:20:00|31375.1|31355.1|31367.2|31347.2|31378.6|31358.6|31365|31345|570
1635416700000|2021-10-28 10:25:00|31366.5|31346.5|31350|31330|31369.5|31349.5|31347.3|31327.3|550
1635417000000|2021-10-28 10:30:00|31349.9|31329.9|31358.3|31338.3|31364.8|31344.8|31349.9|31329.9|539
1635417300000|2021-10-28 10:35:00|31359.2|31339.2|31359.1|31339.1|31360.9|31340.9|31353.2|31333.2|450
1635417600000|2021-10-28 10:40:00|31358.8|31338.8|31359.9|31339.9|31365|31345|31355.6|31335.6|470
1635417900000|2021-10-28 10:45:00|31359.3|31339.3|31350.5|31330.5|31361.6|31341.6|31348.4|31328.4|513
1635418200000|2021-10-28 10:50:00|31350.1|31330.1|31342.9|31322.9|31351|31331|31339.5|31319.5|527
1635418500000|2021-10-28 10:55:00|31343|31323|31338.6|31318.6|31345.6|31325.6|31337.9|31317.9|416
1635418800000|2021-10-28 11:00:00|31337.8|31317.8|31322.4|31302.4|31343.1|31323.1|31321.9|31301.9|473
1635419100000|2021-10-28 11:05:00|31322.5|31302.5|31322.4|31302.4|31324.8|31304.8|31319.5|31299.5|528
1635419400000|2021-10-28 11:10:00|31322.2|31302.2|31328.5|31308.5|31332.2|31312.2|31319|31299|494
1635419700000|2021-10-28 11:15:00|31328.3|31308.3|31330.6|31310.6|31333|31313|31323.8|31303.8|477
1635420000000|2021-10-28 11:20:00|31330.3|31310.3|31332.2|31312.2|31337.9|31317.9|31328.8|31308.8|405
1635420300000|2021-10-28 11:25:00|31332.8|31312.8|31333.6|31313.6|31334.2|31314.2|31325.4|31305.4|428
1635420600000|2021-10-28 11:30:00|31333.7|31313.7|31319.1|31299.1|31336.5|31316.5|31315|31295|592
1635420900000|2021-10-28 11:35:00|31318.7|31298.7|31320.5|31300.5|31328.7|31308.7|31317|31297|515
1635421200000|2021-10-28 11:40:00|31320.4|31300.4|31351.5|31299|31360.4|31319.2|31318.7|31296.8|596
1635421500000|2021-10-28 11:45:00|31352.2|31298.7|31308.5|31288.5|31369.7|31306.7|31294.4|31260.3|868
1635421800000|2021-10-28 11:50:00|31308.1|31288.1|31329.8|31309.8|31332.2|31312.2|31304.7|31284.7|680
1635422100000|2021-10-28 11:55:00|31330.2|31310.2|31351.1|31331.1|31362.4|31342.4|31329.8|31309.8|845
1635422400000|2021-10-28 12:00:00|31349.3|31329.3|31347.9|31327.9|31368.8|31348.8|31344.3|31324.3|738
1635422700000|2021-10-28 12:05:00|31347.8|31327.8|31349|31329|31357.6|31337.6|31339.6|31319.6|735
1635423000000|2021-10-28 12:10:00|31348.3|31328.3|31349.6|31329.6|31355.5|31335.5|31345.5|31325.5|686
1635423300000|2021-10-28 12:15:00|31349.2|31329.2|31372|31352|31372.6|31352.6|31342.3|31322.3|719
1635423600000|2021-10-28 12:20:00|31372.9|31352.9|31373.2|31353.2|31379|31359|31356.9|31336.9|791
1635423900000|2021-10-28 12:25:00|31374.5|31354.5|31378.2|31328.2|31391.5|31361.1|31362.9|31326.5|699
1635424200000|2021-10-28 12:30:00|31378.1|31328.1|31347.4|31327.4|31385|31345|31320.9|31299.9|998
1635424500000|2021-10-28 12:35:00|31347.9|31327.9|31335.4|31315.4|31349.2|31329.2|31327|31307|849
1635424800000|2021-10-28 12:40:00|31334.8|31314.8|31275|31255|31334.8|31314.8|31255.4|31235.4|1022
1635425100000|2021-10-28 12:45:00|31276.2|31256.2|31270.7|31250.7|31287|31259.8|31233.6|31200.9|1102
1635425400000|2021-10-28 12:50:00|31269.6|31249.6|31229.7|31209.7|31272.5|31252.5|31228.8|31208.8|952
1635425700000|2021-10-28 12:55:00|31229.1|31209.1|31201.1|31181.1|31250.2|31213.2|31198.1|31178.1|953
1635426000000|2021-10-28 13:00:00|31200.6|31180.6|31175.4|31155.4|31202.4|31182.4|31168|31148|1056
1635426300000|2021-10-28 13:05:00|31176.9|31156.9|31144.7|31124.7|31189.6|31159.5|31144.6|31124.6|1049
1635426600000|2021-10-28 13:10:00|31144.3|31124.3|31114.9|31094.9|31144.3|31124.3|31112.1|31092.1|956
1635426900000|2021-10-28 13:15:00|31114.3|31094.3|31085.6|31065.6|31148.6|31101.1|31085.6|31051.8|1021
1635427200000|2021-10-28 13:20:00|31086.1|31066.1|31059.9|31039.9|31089.1|31069.1|31041.6|31021.6|969
1635427500000|2021-10-28 13:25:00|31060.8|31040.8|31078.8|31058.8|31150.3|31071.1|31057.6|31037.6|992
1635427800000|2021-10-28 13:30:00|31079.6|31059.6|31080.9|31060.9|31155.5|31071.5|31065.5|31031.9|1083
1635428100000|2021-10-28 13:35:00|31080.7|31060.7|31100.4|31080.4|31104.1|31084.1|31070.4|31050.4|982
1635428400000|2021-10-28 13:40:00|31099.6|31079.6|31074|31054|31105.8|31080.5|31065.8|31045.3|956
1635428700000|2021-10-28 13:45:00|31073.9|31053.9|31065.5|31045.5|31075.9|31055.9|31063.9|31043.9|813
1635429000000|2021-10-28 13:50:00|31065.2|31045.2|31038|31018|31092.8|31045.7|31037.7|31017.7|862
1635429300000|2021-10-28 13:55:00|31037.3|31017.3|31017.2|30997.2|31043.7|31019.3|30995.7|30975.7|943
1635429600000|2021-10-28 14:00:00|31014.7|30994.7|30964.3|30944.3|31015.2|30995.2|30935.2|30885.2|976
1635429900000|2021-10-28 14:05:00|30964.2|30944.2|30908.6|30888.6|30965.4|30945.4|30904.7|30879.4|918
1635430200000|2021-10-28 14:10:00|30909.1|30889.1|30901.4|30881.4|30916.7|30896.7|30895.4|30875.4|841
1635430500000|2021-10-28 14:15:00|30901.8|30881.8|30929.7|30909.7|30970|30932.8|30901.6|30881.6|878
1635430800000|2021-10-28 14:20:00|30928.4|30908.4|30948.8|30928.8|30953.9|30933.9|30920.1|30900.1|881
1635431100000|2021-10-28 14:25:00|30950.6|30930.6|30938.4|30918.4|30953.4|30933.4|30909.6|30889.6|962
1635431400000|2021-10-28 14:30:00|30937|30917|30970.4|30950.4|30973.2|30953.2|30928.8|30908.8|890
1635431700000|2021-10-28 14:35:00|30971|30951|30960.1|30940.1|30977.9|30957.9|30956.4|30936.4|857
1635432000000|2021-10-28 14:40:00|30959|30939|30950.7|30930.7|30973.3|30953.3|30947.4|30927.4|792
1635432300000|2021-10-28 14:45:00|30950.6|30930.6|30939.1|30919.1|30952.6|30932.6|30933.7|30913.7|735
1635432600000|2021-10-28 14:50:00|30938.4|30918.4|30915.3|30895.3|30940.7|30920.7|30901.1|30881.1|894
1635432900000|2021-10-28 14:55:00|30914.1|30894.1|30953.6|30933.6|30957.3|30937.3|30912|30892|937
1635433200000|2021-10-28 15:00:00|30954.3|30934.3|30959.9|30939.9|30968.4|30948.4|30949.7|30929.7|887
1635433500000|2021-10-28 15:05:00|30961.3|30941.3|30955.2|30935.2|30968.9|30948.9|30948.5|30928.5|760
1635433800000|2021-10-28 15:10:00|30956.1|30936.1|30947.9|30927.9|30957|30937|30936.8|30916.8|730
1635434100000|2021-10-28 15:15:00|30947.4|30927.4|30954.4|30934.4|30968.2|30948.2|30938.7|30918.7|863
1635434400000|2021-10-28 15:20:00|30953.8|30933.8|30983.3|30963.3|30985.2|30965.2|30950|30930|800
1635434700000|2021-10-28 15:25:00|30983.1|30963.1|30972.4|30952.4|30986.7|30966.7|30961|30941|832
1635435000000|2021-10-28 15:30:00|30973.1|30953.1|30965.2|30945.2|30986.8|30955.2|30963.2|30936.8|817
1635435300000|2021-10-28 15:35:00|30965.5|30945.5|30954.9|30934.9|30976.2|30956.2|30954.8|30923.7|797
1635435600000|2021-10-28 15:40:00|30954.5|30934.5|30962|30942|30981.8|30953.7|30948.6|30926.1|785
1635435900000|2021-10-28 15:45:00|30963.3|30943.3|30960|30940|30968.5|30948.5|30948.1|30928.1|810
1635436200000|2021-10-28 15:50:00|30958.7|30938.7|30949.4|30929.4|30966|30946|30939.6|30919.6|815
1635436500000|2021-10-28 15:55:00|30950|30930|30949.3|30929.3|30969.3|30949.3|30946.3|30926.3|682
1635436800000|2021-10-28 16:00:00|30949.8|30929.8|30964.1|30944.1|30967.9|30947.9|30946|30926|608
1635437100000|2021-10-28 16:05:00|30964.2|30944.2|30964.9|30944.9|30971.3|30951.3|30962.6|30942.6|510
1635437400000|2021-10-28 16:10:00|30965|30945|30949.2|30929.2|30965.2|30945.2|30948.8|30928.8|488
1635437700000|2021-10-28 16:15:00|30948.8|30928.8|30946|30926|30950.2|30930.2|30938.8|30918.8|452
1635438000000|2021-10-28 16:20:00|30945.7|30925.7|30942.5|30922.5|30948|30928|30938|30918|439
1635438300000|2021-10-28 16:25:00|30942.6|30922.6|30935.7|30915.7|30945.9|30925.9|30932.5|30912.5|550
1635438600000|2021-10-28 16:30:00|30935.5|30915.5|30926.6|30906.6|30939.8|30919.8|30924.5|30904.5|470
1635438900000|2021-10-28 16:35:00|30926.8|30906.8|30931.7|30911.7|30933.8|30913.8|30925.5|30905.5|642
1635439200000|2021-10-28 16:40:00|30933.1|30913.1|30948.2|30928.2|30949.5|30929.5|30932.1|30912.1|577
1635439500000|2021-10-28 16:45:00|30949.3|30929.3|30948.2|30928.2|30961.1|30933.1|30939.7|30911.1|616
1635439800000|2021-10-28 16:50:00|30947.6|30927.6|30944.5|30924.5|30951.5|30931.5|30937.8|30917.8|626
1635440100000|2021-10-28 16:55:00|30944.2|30924.2|30951.5|30931.5|30956.1|30936.1|30937.7|30917.7|642
1635440400000|2021-10-28 17:00:00|30955.5|30935.5|30950.4|30930.4|30975.6|30940.2|30946.4|30920.8|691
1635440700000|2021-10-28 17:05:00|30950.2|30930.2|30957.9|30937.9|30972.5|30952.5|30950.1|30930.1|660
1635441000000|2021-10-28 17:10:00|30957.6|30937.6|30941.5|30921.5|30960.9|30940.9|30941.4|30921.4|597
1635441300000|2021-10-28 17:15:00|30942.1|30922.1|30944.8|30924.8|30947.7|30927.7|30936.4|30916.4|523
1635441600000|2021-10-28 17:20:00|30944.5|30924.5|30945.2|30925.2|30952|30932|30938.6|30918.6|501
1635441900000|2021-10-28 17:25:00|30945.3|30925.3|30944.4|30924.4|30947.3|30927.3|30937.1|30917.1|473
1635442200000|2021-10-28 17:30:00|30944.5|30924.5|30936.6|30916.6|30948.8|30928.8|30933.8|30913.8|470
1635442500000|2021-10-28 17:35:00|30935.1|30915.1|30935.3|30915.3|30942.7|30922.7|30933.3|30913.3|393
1635442800000|2021-10-28 17:40:00|30935.8|30915.8|30929.5|30909.5|30939.8|30919.8|30928.7|30908.7|451
1635443100000|2021-10-28 17:45:00|30929.4|30909.4|30928.2|30908.2|30937|30917|30926.9|30906.9|452
1635443400000|2021-10-28 17:50:00|30928.1|30908.1|30929.6|30909.6|30931.1|30911.1|30924.5|30904.5|352
1635443700000|2021-10-28 17:55:00|30930.1|30910.1|30933|30913|30936.1|30916.1|30927.4|30907.4|433
1635444000000|2021-10-28 18:00:00|30932.8|30912.8|30925|30905|30950.1|30919.6|30924.9|30898.5|567
1635444300000|2021-10-28 18:05:00|30924.2|30904.2|30928|30908|30933.6|30913.6|30924|30904|438
1635444600000|2021-10-28 18:10:00|30928.2|30908.2|30931.1|30911.1|30933.3|30913.3|30927.1|30907.1|411
1635444900000|2021-10-28 18:15:00|30928.1|30908.1|30935.2|30915.2|30936.1|30916.1|30928.1|30908.1|384
1635445200000|2021-10-28 18:20:00|30935.1|30915.1|30944.6|30924.6|30948.7|30928.7|30934.5|30914.5|528
1635445500000|2021-10-28 18:25:00|30944.5|30924.5|30939.6|30919.6|30945|30925|30934.2|30914.2|503
1635445800000|2021-10-28 18:30:00|30939.2|30919.2|30937.4|30917.4|30942.6|30922.6|30934.7|30914.7|429
1635446100000|2021-10-28 18:35:00|30936.4|30916.4|30937.5|30917.5|30940.5|30920.5|30934.5|30914.5|387
1635446400000|2021-10-28 18:40:00|30936|30916|30932.1|30912.1|30939.6|30919.6|30931|30911|383
1635446700000|2021-10-28 18:45:00|30932.2|30912.2|30932.9|30912.9|30936.5|30916.5|30931.3|30911.3|351
1635447000000|2021-10-28 18:50:00|30932.7|30912.7|30938.1|30918.1|30940|30920|30931.2|30911.2|413
1635447300000|2021-10-28 18:55:00|30937.7|30917.7|30947.4|30927.4|30949.4|30929.4|30932|30912|589
1635447600000|2021-10-28 19:00:00|30947.5|30927.5|30955|30935|30960.2|30940.2|30946.2|30926.2|563
1635447900000|2021-10-28 19:05:00|30955.6|30935.6|30950.8|30930.8|30956.6|30936.6|30949.1|30929.1|443
1635448200000|2021-10-28 19:10:00|30951.7|30931.7|30956.2|30936.2|30957.6|30937.6|30947.4|30927.4|534
1635448500000|2021-10-28 19:15:00|30956.1|30936.1|30949.8|30929.8|30957.4|30937.4|30948.2|30928.2|527
1635448800000|2021-10-28 19:20:00|30950.2|30930.2|30952.5|30932.5|30955|30935|30948.7|30928.7|480
1635449100000|2021-10-28 19:25:00|30952.8|30932.8|30953.5|30933.5|30953.5|30933.5|30946.8|30926.8|446
1635449400000|2021-10-28 19:30:00|30951.9|30931.9|30947.4|30927.4|30955.4|30935.4|30947.3|30927.3|481
1635449700000|2021-10-28 19:35:00|30947.3|30927.3|30949.4|30929.4|30965.1|30930.1|30944.3|30915.1|397
1635450000000|2021-10-28 19:40:00|30948.3|30928.3|30954.4|30934.4|30954.5|30934.5|30945.5|30925.5|452
1635450300000|2021-10-28 19:45:00|30964.3|30914.3|30965.2|30915.2|30980.5|30924.1|30959.3|30904.8|900
1635450600000|2021-10-28 19:50:00|30965.1|30915.1|30971|30908.1|30980.8|30922.7|30961.7|30903.4|808
1635450900000|2021-10-28 19:55:00|30971.3|30906.9|30971.2|30921.2|30984|30925.7|30960.8|30903.7|748
1635451200000|2021-10-28 20:00:00|30978.4|30921|30974|30924|30986.7|30927.7|30966.6|30912.3|698
1635451500000|2021-10-28 20:05:00|30973.8|30923.8|30967.2|30917.2|30976.6|30924.9|30963.2|30913.2|565
1635451800000|2021-10-28 20:10:00|30967.4|30917.4|30940.8|30920.8|30968.2|30925.8|30939.7|30903|589
1635452100000|2021-10-28 20:15:00|30940.9|30920.9|30939.3|30919.3|30958.7|30925|30937.1|30905.1|583
1635452400000|2021-10-28 20:20:00|30939.6|30919.6|30967.5|30917.5|30979.3|30936|30938.5|30909.8|498
1635452700000|2021-10-28 20:25:00|30966.9|30916.9|30967.2|30917.2|30971.1|30934.1|30954|30909|444
1635453000000|2021-10-28 20:30:00|30965|30915|30966.3|30913.7|30980.2|30925.7|30964.3|30908.1|560
1635453300000|2021-10-28 20:35:00|30964.8|30910.8|30964.8|30914.8|30971.2|30919.7|30962.3|30908.5|393
1635453600000|2021-10-28 20:40:00|30962.7|30912.7|30962.5|30912.5|30981.3|30918.4|30959.1|30908.7|423
1635453900000|2021-10-28 20:45:00|30962.7|30907.6|30965.1|30915.1|30977|30919.6|30959.4|30898.4|357
1635454200000|2021-10-28 20:50:00|30964.6|30914.6|30965.5|30915.5|30974.2|30919|30956.4|30903|385
1635454500000|2021-10-28 20:55:00|30962.7|30901.3|30985|30897.7|30994.9|30913|30953.1|30879.1|307
1635454800000|2021-10-28 21:00:00|30983.1|30885.3|30977.4|30870.4|30988.3|30888|30969.8|30862.8|35
1635455100000|2021-10-28 21:05:00|30977.5|30870.5|30984|30877|31010.5|30903.5|30965.1|30858.1|55
1635455400000|2021-10-28 21:10:00|30980.3|30873.3|30983.2|30876.2|30996.6|30892.2|30966|30864.2|473
1635455700000|2021-10-28 21:15:00|30985.6|30878.6|30965.8|30867|30995.2|30888.2|30960|30861|196
1635456000000|2021-10-28 21:20:00|30976.4|30869.4|30975.4|30868.4|30989.9|30894.5|30960|30861.5|143
1635456300000|2021-10-28 21:25:00|30978.8|30871.8|30969.3|30862.3|30990.1|30895.2|30958|30861.9|162
1635456600000|2021-10-28 21:30:00|30964|30866.5|30972.5|30865.5|30987.7|30880.7|30956|30863|181
1635456900000|2021-10-28 21:35:00|30976|30869|30958|30870.3|30987.6|30880.6|30956|30862.5|206
1635457200000|2021-10-28 21:40:00|30983.4|30869.8|30976.5|30869.5|30986.4|30879.4|30958|30862.2|202
1635457500000|2021-10-28 21:45:00|30971.2|30864.2|30982.7|30875.7|30996.9|30889.9|30959|30860.5|622
1635457800000|2021-10-28 21:50:00|30983.8|30876.8|30966|30870.8|30994.2|30887.2|30965|30860.9|453
1635458100000|2021-10-28 21:55:00|30965|30869.8|30983.9|30876.9|30997.3|30890.3|30964|30858.4|281
1635458400000|2021-10-28 22:00:00|30976.6|30869.6|30984.5|30880.9|30992.1|30889.8|30960|30860.9|584
1635458700000|2021-10-28 22:05:00|30984.9|30881.4|30969.9|30876.9|30992.6|30893.1|30966|30863.7|486
1635459000000|2021-10-28 22:10:00|30969.2|30877.7|30964|30881.3|30990.3|30897.4|30964|30867.6|571
1635459300000|2021-10-28 22:15:00|30975|30882|30975.7|30890.5|30980|30895.5|30964|30868.2|326
1635459600000|2021-10-28 22:20:00|30974.9|30889.5|30968.9|30885.2|30979.5|30895|30958|30866|339
1635459900000|2021-10-28 22:25:00|30966.6|30885|30965.4|30882|30983|30901|30958|30864.9|252
1635460200000|2021-10-28 22:30:00|30959|30891|30964.9|30881.6|30977.4|30899.7|30957|30865.9|244
1635460500000|2021-10-28 22:35:00|30961.5|30888.8|30973.8|30888.1|30979.5|30899.4|30956|30863.5|314
1635460800000|2021-10-28 22:40:00|30978.7|30887|30969.5|30891.8|30980|30899|30957|30867|358
1635461100000|2021-10-28 22:45:00|30964.3|30896.9|30962.3|30882.3|30989.5|30899.6|30956|30863.2|185
1635461400000|2021-10-28 22:50:00|30962.8|30881.2|30970.2|30880|30977.8|30898.2|30956|30863.1|215
1635461700000|2021-10-28 22:55:00|30970.1|30882.9|30966.8|30888.4|30982.5|30899|30956.8|30865|263
1635462000000|2021-10-28 23:00:00|30963.4|30891.9|30965.8|30899.3|30974.8|30904.2|30956.3|30888.7|314
1635462300000|2021-10-28 23:05:00|30965.3|30899.2|30971.5|30898.1|30977.3|30902.5|30957|30891.7|332
1635462600000|2021-10-28 23:10:00|30971.4|30899.3|30970.5|30894.7|30978|30904.9|30958|30885.5|284
1635462900000|2021-10-28 23:15:00|30966|30897|30971.9|30897|30980|30910.2|30960|30892.8|55
1635463200000|2021-10-28 23:20:00|30961|30894.8|30969.1|30898.2|30994.1|30910.3|30959|30891.2|123
1635463500000|2021-10-28 23:25:00|30970.2|30898.5|30973.7|30893.5|30993.8|30910.2|30963|30890.6|191
1635463800000|2021-10-28 23:30:00|30968.4|30894.3|30957.4|30887.9|30979.4|30899|30955|30877.9|304
1635464100000|2021-10-28 23:35:00|30958|30888|30962.7|30887|30973.3|30902|30950|30874|252
1635464400000|2021-10-28 23:40:00|30956.6|30887.6|30963.4|30891.2|30974.6|30902.3|30952|30875.5|249
1635464700000|2021-10-28 23:45:00|30959.3|30893.1|30968.9|30893.6|30980.2|30899.3|30952|30871.5|283
1635465000000|2021-10-28 23:50:00|30971.2|30893.2|30971.1|30891.5|30987.2|30906.4|30957.8|30870|232
1635465300000|2021-10-28 23:55:00|30973.1|30884.4|30970.4|30895.6|30982.1|30902.3|30957.1|30870|233
1635465600000|2021-10-29 00:00:00|30967.5|30890.4|30959.2|30891.9|30988.7|30902.4|30952.8|30883.7|605
1635465900000|2021-10-29 00:05:00|30958.8|30892.1|30946.8|30886|30965|30892.6|30942.6|30875.3|427
1635466200000|2021-10-29 00:10:00|30946.5|30882.8|30949.5|30891|30958.6|30902.7|30942.9|30875|406
1635466500000|2021-10-29 00:15:00|30947.4|30883.9|30951.9|30891.1|30964.3|30900.9|30944.3|30877|526
1635466800000|2021-10-29 00:20:00|30951.4|30888.8|30958.1|30897.3|30967.9|30911.7|30948.6|30882|492
1635467100000|2021-10-29 00:25:00|30958.4|30894.5|30961.6|30906|30969.6|30913.1|30956.5|30892.4|571
1635467400000|2021-10-29 00:30:00|30962.3|30905.5|30966|30900.4|30976.3|30916.6|30960.7|30898.9|493
1635467700000|2021-10-29 00:35:00|30967.2|30902|30966.9|30912.3|30976.2|30918|30962|30898.4|507
1635468000000|2021-10-29 00:40:00|30966.4|30911.7|30969.2|30909.6|30973.9|30915.7|30960.1|30900.2|432
1635468300000|2021-10-29 00:45:00|30968.4|30908.4|30969.8|30906.1|30977.5|30919|30962.6|30900.6|502
1635468600000|2021-10-29 00:50:00|30970.8|30906.9|30976.2|30905.9|30981.3|30920.8|30966.2|30899|520
1635468900000|2021-10-29 00:55:00|30977.7|30906.6|30960.4|30904.4|30978.6|30919.5|30960.4|30896.9|623
1635469200000|2021-10-29 01:00:00|30961.1|30905.1|30956.6|30906.6|30965.1|30909.4|30946.4|30892.9|656
1635469500000|2021-10-29 01:05:00|30956.1|30906.1|30958.2|30908.2|30966.8|30913|30954|30904|638
1635469800000|2021-10-29 01:10:00|30958|30908|30959.9|30909.9|30966.2|30912.5|30952.6|30902.6|600
1635470100000|2021-10-29 01:15:00|30960.2|30910.2|30960.9|30910.9|30963.6|30913.5|30954.5|30904.5|531
1635470400000|2021-10-29 01:20:00|30962.4|30912.4|30962.3|30912.3|30967|30917|30959.5|30909.5|430
1635470700000|2021-10-29 01:25:00|30963.2|30913.2|30968.2|30918.2|30969.3|30919.3|30960.5|30910.5|454
1635471000000|2021-10-29 01:30:00|30968.6|30918.6|30969|30919|30979.3|30924.3|30965.5|30906.5|686
1635471300000|2021-10-29 01:35:00|30969.2|30919.2|30972.5|30922.5|30975.9|30925.9|30966.3|30916.3|540
1635471600000|2021-10-29 01:40:00|30972.6|30922.6|30971.4|30921.4|30978.1|30928.1|30967.6|30917.6|478
1635471900000|2021-10-29 01:45:00|30970.1|30920.1|30970.3|30920.3|30977.1|30927.1|30966.4|30916.4|466
1635472200000|2021-10-29 01:50:00|30969.9|30919.9|30969.2|30919.2|30974.9|30924.9|30964.8|30914.8|418
1635472500000|2021-10-29 01:55:00|30969|30919|30968.1|30918.1|30973.7|30923.7|30964|30914|409
1635472800000|2021-10-29 02:00:00|30967.9|30917.9|30974.8|30924.8|30976|30926|30967.9|30917.9|464
1635473100000|2021-10-29 02:05:00|30974.6|30924.6|30975.5|30925.5|30979.1|30929.1|30971.3|30921.3|406
1635473400000|2021-10-29 02:10:00|30975.2|30925.2|30974.8|30924.8|30978.6|30928.6|30972.1|30922.1|431
1635473700000|2021-10-29 02:15:00|30974.1|30924.1|30973.7|30923.7|30978.7|30928.7|30973.1|30923.1|404
1635474000000|2021-10-29 02:20:00|30973.8|30923.8|30976.4|30926.4|30979.3|30929.3|30972.4|30922.4|349
1635474300000|2021-10-29 02:25:00|30976|30926|30975|30925|30979.8|30929.8|30973.6|30923.6|307
1635474600000|2021-10-29 02:30:00|30976|30926|30978.9|30928.9|30981.7|30931.7|30974.5|30924.5|372
1635474900000|2021-10-29 02:35:00|30979.4|30929.4|30978|30928|30981.1|30931.1|30975.7|30925.7|416
1635475200000|2021-10-29 02:40:00|30978.6|30928.6|30974.6|30924.6|30983.3|30933.3|30972|30922|394
1635475500000|2021-10-29 02:45:00|30975.1|30925.1|30976.5|30926.5|30982.1|30932.1|30973.3|30923.3|378
1635475800000|2021-10-29 02:50:00|30976.2|30926.2|30978.3|30928.3|30981.7|30931.7|30974.7|30924.7|329
1635476100000|2021-10-29 02:55:00|30978.5|30928.5|30979.2|30929.2|30981.8|30931.8|30975.9|30925.9|417
1635476400000|2021-10-29 03:00:00|30979.4|30929.4|30978.7|30928.7|30983|30933|30977.9|30927.9|341
1635476700000|2021-10-29 03:05:00|30978.3|30928.3|30978.3|30928.3|30982.6|30932.6|30977|30927|326
1635477000000|2021-10-29 03:10:00|30979|30929|30980|30930|30983|30933|30977.7|30927.7|370
1635477300000|2021-10-29 03:15:00|30979.7|30929.7|30980.5|30930.5|30983.9|30933.9|30977.9|30927.9|336
1635477600000|2021-10-29 03:20:00|30980.3|30930.3|30975.5|30925.5|30983.5|30933.5|30973.9|30923.9|397
1635477900000|2021-10-29 03:25:00|30975.9|30925.9|30981.3|30931.3|30986|30936|30975.1|30925.1|405
1635478200000|2021-10-29 03:30:00|30981.4|30931.4|30977.4|30927.4|30984.1|30934.1|30976.8|30926.8|427
1635478500000|2021-10-29 03:35:00|30977.7|30927.7|30977.4|30927.4|30979.5|30929.5|30973.3|30923.3|339
1635478800000|2021-10-29 03:40:00|30977.1|30927.1|30977.7|30927.7|30981.7|30931.7|30975.4|30925.4|358
1635479100000|2021-10-29 03:45:00|30977.4|30927.4|30976.1|30926.1|30979.7|30929.7|30975.2|30925.2|322
1635479400000|2021-10-29 03:50:00|30976|30926|30971.8|30921.8|30979.9|30929.9|30964.8|30913.6|403
1635479700000|2021-10-29 03:55:00|30970.6|30920.6|30972.2|30922.2|30972.9|30922.9|30966.6|30916.6|277
1635480000000|2021-10-29 04:00:00|30972|30922|30972.8|30922.8|30976.2|30926.2|30970.5|30920.5|361
1635480300000|2021-10-29 04:05:00|30973.3|30923.3|30970.9|30920.9|30976.2|30926.2|30967.5|30917.5|296
1635480600000|2021-10-29 04:10:00|30972.6|30922.6|30973.3|30923.3|30976.2|30926.2|30969.9|30919.9|323
1635480900000|2021-10-29 04:15:00|30972.1|30922.1|30975.6|30925.6|30977.3|30927.3|30971.7|30921.7|314
1635481200000|2021-10-29 04:20:00|30975.9|30925.9|30975.2|30925.2|30978.2|30928.2|30969.5|30919.5|302
1635481500000|2021-10-29 04:25:00|30975.1|30925.1|30978.6|30928.6|30979.2|30929.2|30971|30921|287
1635481800000|2021-10-29 04:30:00|30979.9|30929.9|30980.8|30930.8|30982.3|30932.3|30974.7|30924.7|344
1635482100000|2021-10-29 04:35:00|30981.3|30931.3|30979.5|30929.5|30982.6|30932.6|30976.4|30926.4|300
1635482400000|2021-10-29 04:40:00|30979.9|30929.9|30979.7|30929.7|30983.6|30933.6|30976.6|30926.6|293
1635482700000|2021-10-29 04:45:00|30979.2|30929.2|30984.5|30934.5|30988.5|30938.5|30978.7|30928.7|348
1635483000000|2021-10-29 04:50:00|30984.4|30934.4|30984.7|30934.7|30986.6|30936.6|30980.5|30930.5|399
1635483300000|2021-10-29 04:55:00|30984.3|30934.3|31004.8|30954.8|31007|30957|30983|30933|526
1635483600000|2021-10-29 05:00:00|31004.9|30954.9|31003.1|30953.1|31008.8|30958.8|30997|30947|598
1635483900000|2021-10-29 05:05:00|31003.2|30953.2|31002.2|30952.2|31006.3|30956.3|30998.6|30948.6|475
1635484200000|2021-10-29 05:10:00|31002.5|30952.5|31002.6|30952.6|31005.9|30955.9|31000.7|30950.7|405
1635484500000|2021-10-29 05:15:00|31001.8|30951.8|30983.2|30963.2|31004.9|30966.1|30982.5|30948.3|394
1635484800000|2021-10-29 05:20:00|30983.1|30963.1|30982.5|30962.5|31000.1|30966.8|30982.3|30949.2|493
1635485100000|2021-10-29 05:25:00|30983.3|30963.3|30978.4|30958.4|30997.8|30964.2|30975.8|30940.6|459
1635485400000|2021-10-29 05:30:00|30978.1|30958.1|30973.3|30953.3|30992.3|30961.2|30970.6|30936.4|436
1635485700000|2021-10-29 05:35:00|30973.8|30953.8|30977.6|30957.6|30978.5|30958.5|30971|30951|422
1635486000000|2021-10-29 05:40:00|30977.3|30957.3|30979|30959|30996.8|30962.5|30972|30941.8|468
1635486300000|2021-10-29 05:45:00|30978.9|30958.9|30981|30961|30996|30964|30978|30945.2|575
1635486600000|2021-10-29 05:50:00|30980.5|30960.5|30966.1|30907.8|31000.9|30966.8|30966.1|30905|561
1635486900000|2021-10-29 05:55:00|30965.4|30915.4|30942.1|30922.1|30968|30922.7|30933.3|30883.8|592
1635487200000|2021-10-29 06:00:00|30942.5|30922.5|30937.9|30917.9|30942.5|30922.5|30931.5|30911.5|690
1635487500000|2021-10-29 06:05:00|30938.4|30918.4|30942.5|30922.5|30951.1|30923.7|30935.1|30901.1|663
1635487800000|2021-10-29 06:10:00|30942.4|30922.4|31009.8|30957.4|31016|30960.3|30938.6|30910|554
1635488100000|2021-10-29 06:15:00|31010.9|30955.4|30985.2|30965.2|31021.7|30977.8|30983|30939.5|626
1635488400000|2021-10-29 06:20:00|30984.7|30964.7|30978.8|30958.8|30986.8|30966.8|30976.9|30956.9|539
1635488700000|2021-10-29 06:25:00|30977.4|30957.4|30979.6|30959.6|30981.4|30961.4|30973.7|30953.7|535
1635489000000|2021-10-29 06:30:00|30980.1|30960.1|30982.3|30962.3|30984.4|30964.4|30976.5|30956.5|601
1635489300000|2021-10-29 06:35:00|30982.4|30962.4|30994.2|30974.2|30995.3|30975.3|30981.9|30961.9|508
1635489600000|2021-10-29 06:40:00|30994.5|30974.5|31008.4|30988.4|31017.1|30997.1|30991.2|30971.2|553
1635489900000|2021-10-29 06:45:00|31008.8|30988.8|31017.4|30997.4|31019.7|30999.7|31006.6|30986.6|490
1635490200000|2021-10-29 06:50:00|31017.2|30997.2|31020|31000|31025.4|31005.4|31014|30994|518
1635490500000|2021-10-29 06:55:00|31019.3|30999.3|31016|30996|31023.4|31003.4|31010.9|30990.9|561
1635490800000|2021-10-29 07:00:00|31016.8|30996.8|31025|31005|31102.2|31052.2|31013.2|30982.4|930
1635491100000|2021-10-29 07:05:00|31024.1|31004.1|31013.3|30993.3|31025.4|31005.4|31013|30993|755
1635491400000|2021-10-29 07:10:00|31013.4|30993.4|30975.8|30955.8|31025.1|31005.1|30974.3|30954.3|747
1635491700000|2021-10-29 07:15:00|30975.4|30955.4|30950|30930|30982.3|30962.3|30948.9|30928.9|712
1635492000000|2021-10-29 07:20:00|30949.7|30929.7|30926.5|30906.5|30950.5|30930.5|30919.3|30899.3|720
1635492300000|2021-10-29 07:25:00|30926.9|30906.9|30914.2|30894.2|30932.8|30912.8|30913.3|30893.3|677
1635492600000|2021-10-29 07:30:00|30913.3|30893.3|30891.5|30871.5|30915.7|30895.7|30884.4|30864.4|698
1635492900000|2021-10-29 07:35:00|30891.7|30871.7|30934.2|30914.2|30934.9|30914.9|30888.6|30868.6|755
1635493200000|2021-10-29 07:40:00|30934.1|30914.1|30939.8|30919.8|30962.1|30933.3|30924.3|30899.7|726
1635493500000|2021-10-29 07:45:00|30937.3|30917.3|30937.4|30917.4|30946.3|30926.3|30936.9|30916.9|652
1635493800000|2021-10-29 07:50:00|30937.5|30917.5|30878.9|30858.9|30939.8|30919.8|30876.6|30856.6|686
1635494100000|2021-10-29 07:55:00|30879.2|30859.2|30887.3|30867.3|30911.9|30891.9|30868.9|30848.9|759
1635494400000|2021-10-29 08:00:00|30887.4|30867.4|30889.7|30869.7|30910.8|30890.8|30879.7|30849.8|719
1635494700000|2021-10-29 08:05:00|30889.5|30869.5|30880.1|30860.1|30895.7|30875.7|30862.7|30842.7|680
1635495000000|2021-10-29 08:10:00|30880.4|30860.4|30903|30883|30916.4|30896.4|30880.3|30860.3|699
1635495300000|2021-10-29 08:15:00|30903.1|30883.1|30911.5|30891.5|30913.6|30893.6|30899.3|30879.3|560
1635495600000|2021-10-29 08:20:00|30910.8|30890.8|30925.1|30905.1|30929.4|30909.4|30910.8|30890.8|654
1635495900000|2021-10-29 08:25:00|30926|30906|30920.5|30900.5|30928.9|30908.9|30915.8|30895.8|566
1635496200000|2021-10-29 08:30:00|30920.4|30900.4|30947.5|30927.5|30951.1|30931.1|30917.9|30897.9|710
1635496500000|2021-10-29 08:35:00|30947.3|30927.3|31002.3|30982.3|31019|30983.7|30947|30927|782
1635496800000|2021-10-29 08:40:00|31002|30982|30998|30978|31021.2|31001.2|30984|30959.7|834
1635497100000|2021-10-29 08:45:00|30999.1|30979.1|30999.3|30979.3|31003.9|30983.9|30993.9|30973.9|908
1635497400000|2021-10-29 08:50:00|30999.5|30979.5|30974.8|30954.8|31006.8|30986.8|30966|30946|870
1635497700000|2021-10-29 08:55:00|30978.7|30958.7|30976.6|30956.6|30987.5|30967.5|30973.4|30953.4|635
1635498000000|2021-10-29 09:00:00|30975.9|30955.9|31004.3|30984.3|31031|30999.3|30947.5|30927.5|869
1635498300000|2021-10-29 09:05:00|31004.2|30984.2|31029.1|31009.1|31030.6|31010.6|31003.4|30967.6|713
1635498600000|2021-10-29 09:10:00|31029.2|31009.2|31026.5|31006.5|31031.9|31011.9|31024.6|31004.6|569
1635498900000|2021-10-29 09:15:00|31026.1|31006.1|31019.4|30999.4|31026.9|31006.9|30998.9|30978.9|629
1635499200000|2021-10-29 09:20:00|31019.1|30999.1|30996.1|30976.1|31021.8|31001.8|30995|30975|707
1635499500000|2021-10-29 09:25:00|30995.3|30975.3|30981.2|30961.2|30996.1|30976.1|30980.2|30960.2|665
1635499800000|2021-10-29 09:30:00|30981|30961|30989.3|30969.3|30990.6|30970.6|30970|30950|601
1635500100000|2021-10-29 09:35:00|30989.4|30969.4|30978.2|30958.2|30990.3|30970.3|30966.9|30946.9|656
1635500400000|2021-10-29 09:40:00|30978|30958|30986.1|30966.1|30987.3|30967.3|30972.7|30952.7|680
1635500700000|2021-10-29 09:45:00|30986|30966|30996.1|30976.1|30999|30979|30984.1|30964.1|584
1635501000000|2021-10-29 09:50:00|30995.3|30975.3|30990.9|30970.9|31000.6|30980.6|30988.3|30968.3|691
1635501300000|2021-10-29 09:55:00|30991|30971|31000.4|30980.4|31001|30981|30989.9|30969.9|621
1635501600000|2021-10-29 10:00:00|31000.2|30980.2|31004.6|30984.6|31008.6|30988.6|30996.3|30976.3|535
1635501900000|2021-10-29 10:05:00|31004.4|30984.4|31005.5|30985.5|31008.1|30988.1|30998.8|30978.8|494
1635502200000|2021-10-29 10:10:00|31005.6|30985.6|30998.1|30978.1|31005.7|30985.7|30995.7|30975.7|503
1635502500000|2021-10-29 10:15:00|30998.7|30978.7|30999.4|30979.4|31002|30982|30995.4|30975.4|490
1635502800000|2021-10-29 10:20:00|30999.1|30979.1|30999.9|30979.9|31003.4|30983.4|30994.2|30974.2|550
1635503100000|2021-10-29 10:25:00|31000.2|30980.2|30980.8|30960.8|31000.8|30980.8|30978|30958|526
1635503400000|2021-10-29 10:30:00|30981|30961|30976.4|30956.4|30986.7|30966.7|30976|30956|543
1635503700000|2021-10-29 10:35:00|30976.7|30956.7|30976.7|30956.7|30978.8|30958.8|30967.5|30947.5|576
1635504000000|2021-10-29 10:40:00|30977.1|30957.1|30976.3|30956.3|30979.6|30959.6|30971.7|30951.7|395
1635504300000|2021-10-29 10:45:00|30976.6|30956.6|30990.2|30970.2|30992.2|30972.2|30974.1|30954.1|470
1635504600000|2021-10-29 10:50:00|30990|30970|30982.2|30962.2|30991.7|30971.7|30978.5|30958.5|480
1635504900000|2021-10-29 10:55:00|30981.8|30961.8|30963.6|30943.6|30984.6|30964.6|30962.3|30942.3|632
1635505200000|2021-10-29 11:00:00|30964.4|30944.4|30968.3|30948.3|30969.8|30949.8|30959.8|30939.8|612
1635505500000|2021-10-29 11:05:00|30968.6|30948.6|30967|30947|30970.9|30950.9|30964.1|30944.1|473
1635505800000|2021-10-29 11:10:00|30967.2|30947.2|30963.1|30943.1|30974.6|30954.6|30962.2|30942.2|511
1635506100000|2021-10-29 11:15:00|30962.6|30942.6|30961|30941|30968.3|30948.3|30957.8|30937.8|450
1635506400000|2021-10-29 11:20:00|30961.2|30941.2|30963.3|30943.3|30965.2|30945.2|30959.6|30939.6|412
1635506700000|2021-10-29 11:25:00|30963|30943|30946.1|30926.1|30964.3|30944.3|30944.7|30924.7|454
1635507000000|2021-10-29 11:30:00|30945.8|30925.8|30942.8|30922.8|30948.7|30928.7|30936.9|30916.9|547
1635507300000|2021-10-29 11:35:00|30941.9|30921.9|30936.7|30916.7|30950.4|30930.4|30928.6|30908.6|594
1635507600000|2021-10-29 11:40:00|30936.9|30916.9|30957|30937|30958.9|30938.9|30936.8|30916.8|627
1635507900000|2021-10-29 11:45:00|30958.6|30938.6|30950.2|30930.2|30966.3|30946.3|30948.3|30928.3|612
1635508200000|2021-10-29 11:50:00|30949.2|30929.2|30947.7|30927.7|30951.6|30931.6|30943.2|30923.2|518
1635508500000|2021-10-29 11:55:00|30947.8|30927.8|30945.4|30925.4|30949.1|30929.1|30939.6|30919.6|656
1635508800000|2021-10-29 12:00:00|30944|30924|30943.2|30923.2|30947.1|30927.1|30942.7|30922.7|724
1635509100000|2021-10-29 12:05:00|30944.1|30924.1|30919|30899|30949.6|30929.6|30914.4|30894.4|753
1635509400000|2021-10-29 12:10:00|30919.3|30899.3|30926.3|30906.3|30932|30912|30917|30897|703
1635509700000|2021-10-29 12:15:00|30925.9|30905.9|30943.4|30923.4|30954.5|30934.5|30923.5|30903.5|673
1635510000000|2021-10-29 12:20:00|30943|30923|30935.1|30915.1|30947|30927|30930|30910|628
1635510300000|2021-10-29 12:25:00|30934.3|30914.3|30933.6|30913.6|30937.2|30917.2|30929.4|30909.4|482
1635510600000|2021-10-29 12:30:00|30932.1|30912.1|30936.4|30916.4|30965.3|30927.6|30922.6|30892.9|962
1635510900000|2021-10-29 12:35:00|30936.2|30916.2|30955.2|30935.2|30961.8|30941.8|30935.1|30915.1|859
1635511200000|2021-10-29 12:40:00|30953.2|30933.2|30963.8|30943.8|30968.6|30948.6|30949.5|30929.5|908
1635511500000|2021-10-29 12:45:00|30963.3|30943.3|31036.5|31016.5|31045.5|31025.5|30958.5|30938.5|945
1635511800000|2021-10-29 12:50:00|31036.1|31016.1|31038.5|31018.5|31054|31034|31020.9|30996.2|983
1635512100000|2021-10-29 12:55:00|31039|31019|31029.3|31009.3|31039.2|31019.2|31019.9|30999.9|898
1635512400000|2021-10-29 13:00:00|31029.4|31009.4|31029.7|31009.7|31045.1|31019.3|31019.6|30995.1|821
1635512700000|2021-10-29 13:05:00|31029.3|31009.3|31014.5|30964.5|31044.9|31024.9|31010.9|30960.9|845
1635513000000|2021-10-29 13:10:00|31015.8|30965.8|31016.5|30966.5|31020|30986.3|30987.5|30956.9|857
1635513300000|2021-10-29 13:15:00|31016.8|30966.8|30982.5|30962.5|31031|30979.4|30975.9|30954.6|785
1635513600000|2021-10-29 13:20:00|30982.3|30962.3|30986.3|30966.3|30988|30968|30960.6|30940.6|736
1635513900000|2021-10-29 13:25:00|30986|30966|30962.6|30942.6|30993.9|30973.9|30962.3|30942.3|733
1635514200000|2021-10-29 13:30:00|30962.9|30942.9|30959.6|30939.6|30970.6|30950.6|30959|30939|673
1635514500000|2021-10-29 13:35:00|30959.8|30939.8|30962.7|30942.7|30965|30945|30953.5|30933.5|661
1635514800000|2021-10-29 13:40:00|30962.6|30942.6|30972|30952|30979.4|30959.4|30961.2|30941.2|678
1635515100000|2021-10-29 13:45:00|30971.9|30951.9|30982.9|30962.9|30985|30965|30971.9|30951.9|805
1635515400000|2021-10-29 13:50:00|30982.7|30962.7|30993|30973|30993|30973|30977.8|30957.8|681
1635515700000|2021-10-29 13:55:00|30992.7|30972.7|31020.5|31000.5|31022.4|31002.4|30984.7|30964.7|710
1635516000000|2021-10-29 14:00:00|31019.6|30999.6|31073.3|31053.3|31087.9|31056.9|31019.2|30993.4|941
1635516300000|2021-10-29 14:05:00|31073.1|31053.1|31059.6|31039.6|31081|31061|31057.8|31037.8|866
1635516600000|2021-10-29 14:10:00|31060.1|31040.1|31076.4|31056.4|31077.2|31057.2|31056.1|31036.1|769
1635516900000|2021-10-29 14:15:00|31076.5|31056.5|31088.2|31068.2|31101.6|31081.6|31075|31055|811
1635517200000|2021-10-29 14:20:00|31088|31068|31072.8|31052.8|31088|31068|31065.6|31045.6|712
1635517500000|2021-10-29 14:25:00|31073.2|31053.2|31095.3|31075.3|31098.4|31078.4|31072|31052|742
1635517800000|2021-10-29 14:30:00|31095.9|31075.9|31083.9|31063.9|31098.7|31078.7|31070.6|31050.6|778
1635518100000|2021-10-29 14:35:00|31083.5|31063.5|31068.7|31048.7|31093|31073|31068|31048|781
1635518400000|2021-10-29 14:40:00|31069.1|31049.1|31056.8|31036.8|31072.8|31052.8|31052.8|31032.8|781
1635518700000|2021-10-29 14:45:00|31056.9|31036.9|31052.2|31032.2|31072.6|31052.6|31045.8|31025.8|825
1635519000000|2021-10-29 14:50:00|31053.1|31033.1|31094.9|31074.9|31101.1|31081.1|31051.3|31031.3|1004
1635519300000|2021-10-29 14:55:00|31094.8|31074.8|31106.3|31086.3|31120.7|31100.7|31075.5|31055.5|1119
1635519600000|2021-10-29 15:00:00|31107.1|31087.1|31121.7|31101.7|31161.5|31118.4|31092.9|31072.9|1060
1635519900000|2021-10-29 15:05:00|31121|31101|31143.3|31123.3|31146.9|31126.9|31116.9|31096.9|784
1635520200000|2021-10-29 15:10:00|31144.7|31124.7|31153.1|31133.1|31153.7|31133.7|31133.5|31113.5|792
1635520500000|2021-10-29 15:15:00|31153.2|31133.2|31164.7|31144.7|31179.4|31159.4|31151.5|31131.5|709
1635520800000|2021-10-29 15:20:00|31164.9|31144.9|31160.2|31140.2|31177|31157|31159.9|31139.9|634
1635521100000|2021-10-29 15:25:00|31160.5|31140.5|31188.9|31168.9|31216.3|31196.3|31160.5|31140.5|853
1635521400000|2021-10-29 15:30:00|31189|31169|31168.8|31148.8|31189.1|31169.1|31161.5|31141.5|769
1635521700000|2021-10-29 15:35:00|31168.3|31148.3|31177.2|31157.2|31179.4|31159.4|31156.7|31136.7|764
1635522000000|2021-10-29 15:40:00|31177.3|31157.3|31170.3|31150.3|31191.7|31171.7|31168.8|31148.8|673
1635522300000|2021-10-29 15:45:00|31170|31150|31183.5|31163.5|31188.5|31168.5|31167.9|31147.9|734
1635522600000|2021-10-29 15:50:00|31183.7|31163.7|31197.2|31177.2|31209.3|31189.3|31179.5|31159.5|722
1635522900000|2021-10-29 15:55:00|31197.1|31177.1|31198.6|31178.6|31198.6|31178.6|31190.3|31170.3|682
1635523200000|2021-10-29 16:00:00|31198.8|31178.8|31217.9|31197.9|31226|31198.2|31192.7|31172.7|775
1635523500000|2021-10-29 16:05:00|31217.8|31197.8|31208.9|31188.9|31222.4|31202.4|31208.9|31188.9|695
1635523800000|2021-10-29 16:10:00|31209|31189|31209.4|31189.4|31221.7|31201.7|31207.8|31187.8|674
1635524100000|2021-10-29 16:15:00|31209.3|31189.3|31219.7|31199.7|31220|31200|31208.9|31188.9|584
1635524400000|2021-10-29 16:20:00|31219.8|31199.8|31212.7|31192.7|31222.7|31202.7|31209.5|31189.5|605
1635524700000|2021-10-29 16:25:00|31213.2|31193.2|31217.3|31197.3|31224.5|31199.3|31205.2|31169.9|630
1635525000000|2021-10-29 16:30:00|31217|31197|31207.3|31187.3|31222.7|31202.7|31202.3|31182.3|536
1635525300000|2021-10-29 16:35:00|31207.2|31187.2|31215.9|31195.9|31217.5|31197.5|31205.5|31185.5|516
1635525600000|2021-10-29 16:40:00|31215|31195|31212.9|31192.9|31220.3|31200.3|31210.4|31190.4|569
1635525900000|2021-10-29 16:45:00|31213.1|31193.1|31224.5|31204.5|31227.1|31207.1|31213.1|31193.1|593
1635526200000|2021-10-29 16:50:00|31225|31205|31215.9|31195.9|31235|31206.8|31210|31180.9|611
1635526500000|2021-10-29 16:55:00|31215.1|31195.1|31221.7|31201.7|31233.3|31203.8|31212|31181.6|581
1635526800000|2021-10-29 17:00:00|31221.4|31201.4|31198.8|31178.8|31231.6|31202.6|31197.1|31166.9|581
1635527100000|2021-10-29 17:05:00|31198.5|31178.5|31207.5|31187.5|31210.8|31190.8|31195.2|31175.2|463
1635527400000|2021-10-29 17:10:00|31207.4|31187.4|31197.8|31177.8|31208.1|31188.1|31196.9|31176.9|544
1635527700000|2021-10-29 17:15:00|31197.9|31177.9|31198|31178|31200|31180|31195.7|31175.7|444
1635528000000|2021-10-29 17:20:00|31197.4|31177.4|31196.3|31176.3|31202.2|31182.2|31195.4|31175.4|382
1635528300000|2021-10-29 17:25:00|31196.4|31176.4|31195.2|31175.2|31197.7|31177.7|31193.6|31173.6|415
1635528600000|2021-10-29 17:30:00|31194.9|31174.9|31197.5|31177.5|31198.2|31178.2|31191.6|31171.6|374
1635528900000|2021-10-29 17:35:00|31198.3|31178.3|31166.6|31146.6|31199.9|31179.9|31166|31132.7|512
1635529200000|2021-10-29 17:40:00|31166.4|31146.4|31147.4|31127.4|31174.7|31146.5|31143.6|31123.6|546
1635529500000|2021-10-29 17:45:00|31147.8|31127.8|31132.2|31112.2|31152.2|31128|31130.1|31097.7|500
1635529800000|2021-10-29 17:50:00|31133.2|31113.2|31122.9|31102.9|31133.2|31113.2|31118|31098|465
1635530100000|2021-10-29 17:55:00|31123.1|31103.1|31147.8|31127.8|31149.3|31129.3|31121.5|31101.5|476
1635530400000|2021-10-29 18:00:00|31147.6|31127.6|31143.6|31123.6|31172.7|31141.3|31140.7|31116.5|576
1635530700000|2021-10-29 18:05:00|31143.3|31123.3|31143.5|31123.5|31149.2|31129.2|31138.3|31118.3|442
1635531000000|2021-10-29 18:10:00|31142|31122|31139.5|31119.5|31143.6|31123.6|31138.3|31118.3|379
1635531300000|2021-10-29 18:15:00|31139.3|31119.3|31136.8|31116.8|31141.1|31121.1|31134.3|31114.3|362
1635531600000|2021-10-29 18:20:00|31137.4|31117.4|31146|31126|31146.3|31126.3|31135.9|31115.9|434
1635531900000|2021-10-29 18:25:00|31145.7|31125.7|31151.2|31131.2|31151.5|31131.5|31143|31123|384
1635532200000|2021-10-29 18:30:00|31151.1|31131.1|31145.6|31125.6|31153|31133|31144.5|31124.5|320
1635532500000|2021-10-29 18:35:00|31145.8|31125.8|31148.1|31128.1|31150.3|31130.3|31142.7|31122.7|355
1635532800000|2021-10-29 18:40:00|31148.6|31128.6|31142.1|31122.1|31150.4|31130.4|31140.1|31120.1|398
1635533100000|2021-10-29 18:45:00|31141.7|31121.7|31136.9|31116.9|31155.6|31125.5|31136.8|31104.3|478
1635533400000|2021-10-29 18:50:00|31136.6|31116.6|31132.7|31112.7|31143.6|31118.5|31129|31093.6|548
1635533700000|2021-10-29 18:55:00|31132.9|31112.9|31137.1|31117.1|31147.9|31118.9|31129.2|31096.7|545
1635534000000|2021-10-29 19:00:00|31137|31117|31135.5|31115.5|31151.9|31119.3|31133.2|31097.8|534
1635534300000|2021-10-29 19:05:00|31135.6|31115.6|31140.6|31120.6|31154.8|31121.1|31132.1|31100.3|592
1635534600000|2021-10-29 19:10:00|31139.4|31119.4|31156.3|31106.3|31157.5|31124.1|31135.9|31103|532
1635534900000|2021-10-29 19:15:00|31156.9|31106.9|31152.7|31132.7|31164.8|31135.4|31141|31105.2|488
1635535200000|2021-10-29 19:20:00|31151.4|31131.4|31173.6|31123.6|31174.1|31139.4|31151.2|31115.8|511
1635535500000|2021-10-29 19:25:00|31173.3|31123.3|31164.1|31144.1|31180.7|31147.8|31158.1|31122.8|496
1635535800000|2021-10-29 19:30:00|31164|31144|31171.4|31121.4|31173|31144|31164|31118.7|502
1635536100000|2021-10-29 19:35:00|31171.6|31121.6|31170.8|31120.8|31175.1|31138.5|31156.5|31115.7|456
1635536400000|2021-10-29 19:40:00|31170.4|31120.4|31166.5|31116.5|31174.3|31139.2|31155.1|31115|437
1635536700000|2021-10-29 19:45:00|31165.5|31115.5|31161|31111|31165.9|31133.8|31146.6|31104.6|524
1635537000000|2021-10-29 19:50:00|31161.5|31111.5|31159|31109|31166.1|31128.2|31146.9|31106.6|591
1635537300000|2021-10-29 19:55:00|31159.2|31109.2|31156.7|31106.7|31160.9|31126.7|31143.8|31104|709
1635537600000|2021-10-29 20:00:00|31157.8|31107.8|31150.9|31100.9|31160.4|31110.4|31146.7|31096.7|689
1635537900000|2021-10-29 20:05:00|31151.1|31101.1|31154.7|31104.7|31157.8|31107.8|31148.1|31098.1|475
1635538200000|2021-10-29 20:10:00|31153.1|31103.1|31154|31104|31157.7|31107.7|31147.3|31097.3|466
1635538500000|2021-10-29 20:15:00|31154.3|31104.3|31160.8|31110.8|31160.9|31110.9|31147.6|31097.6|321
1635538800000|2021-10-29 20:20:00|31158.9|31108.9|31153.5|31103.5|31159.4|31109.4|31149.8|31099.8|212
1635539100000|2021-10-29 20:25:00|31153.4|31103.4|31149|31099|31154.7|31104.7|31146.1|31096.1|175
1635539400000|2021-10-29 20:30:00|31150.4|31100.4|31160.9|31110.9|31162.2|31112.2|31149.2|31099.2|264
1635539700000|2021-10-29 20:35:00|31158.9|31108.9|31165.3|31115.3|31168.8|31118.8|31158.9|31108.9|242
1635540000000|2021-10-29 20:40:00|31166.8|31116.8|31165.5|31115.5|31171|31121|31159.6|31109.6|295
1635540300000|2021-10-29 20:45:00|31165.6|31115.6|31167|31117|31186.2|31122.3|31160|31104.4|255
1635540600000|2021-10-29 20:50:00|31166.9|31116.9|31188.4|31081.4|31196.4|31120.7|31147.5|31072.7|475
1635540900000|2021-10-29 20:55:00|31187.5|31080.5|31182.5|31075.5|31193.6|31086.6|31173.6|31066.6|320
1635714000000|2021-10-31 21:00:00|31230.9|31098.9|31233.1|31101.1|31242.5|31110.5|31230.9|31098.9|17
1635714300000|2021-10-31 21:05:00|31233.5|31101.5|31224|31092|31233.6|31101.6|31224|31092|45
1635714600000|2021-10-31 21:10:00|31221.7|31089.7|31221.8|31089.8|31227.4|31095.4|31213.9|31081.9|134
1635714900000|2021-10-31 21:15:00|31216|31084|31220.6|31088.6|31227.3|31095.3|31212.8|31080.8|166
1635715200000|2021-10-31 21:20:00|31217.7|31085.7|31222.7|31090.7|31225.7|31093.7|31213.8|31081.8|134
1635715500000|2021-10-31 21:25:00|31220.5|31088.5|31223.8|31091.8|31226.5|31094.5|31215.3|31083.3|81
1635715800000|2021-10-31 21:30:00|31222.5|31090.5|31221.5|31089.5|31227.1|31095.1|31210.8|31078.8|96
1635716100000|2021-10-31 21:35:00|31221.6|31089.6|31221.3|31089.3|31224.2|31092.2|31211.1|31079.1|117
1635716400000|2021-10-31 21:40:00|31222.2|31090.2|31221.3|31089.3|31223.3|31091.3|31219.3|31087.3|80
1635716700000|2021-10-31 21:45:00|31221.9|31089.9|31218.4|31086.4|31225.3|31100|31199.1|31074.6|229
1635717000000|2021-10-31 21:50:00|31217.4|31085.4|31217.6|31085.6|31227.4|31095.4|31202.1|31070.1|114
1635717300000|2021-10-31 21:55:00|31217.5|31085.5|31216.9|31084.9|31223.8|31091.8|31212.4|31080.4|124
1635717600000|2021-10-31 22:00:00|31219.2|31087.2|31210.7|31103.7|31242.8|31120.5|31194.3|31079.1|388
1635717900000|2021-10-31 22:05:00|31207.2|31100.2|31217.3|31110.3|31220.9|31119.8|31193|31086|256
1635718200000|2021-10-31 22:10:00|31217|31110|31214.9|31107.9|31219.6|31120|31202|31103|264
1635718500000|2021-10-31 22:15:00|31211.5|31104.5|31213.1|31106.1|31215.9|31114.8|31200.8|31097.1|240
1635718800000|2021-10-31 22:20:00|31212.5|31105.5|31209.1|31102.1|31219.5|31118.5|31201.8|31094.8|205
1635719100000|2021-10-31 22:25:00|31209.9|31102.9|31214.5|31107.5|31219.7|31128.6|31193|31086|221
1635719400000|2021-10-31 22:30:00|31215|31108|31211.9|31104.9|31219.4|31124.5|31199.2|31095.4|214
1635719700000|2021-10-31 22:35:00|31210.9|31103.9|31211.9|31104.9|31219.3|31123.8|31197.4|31094.8|184
1635720000000|2021-10-31 22:40:00|31211.8|31104.8|31217.8|31110.8|31219.5|31123.5|31201.9|31104.8|204
1635720300000|2021-10-31 22:45:00|31217.7|31110.7|31213.9|31106.9|31220.1|31121.2|31207|31106.9|211
1635720600000|2021-10-31 22:50:00|31214.1|31107.1|31209|31108|31216.9|31117.1|31201.8|31103.1|265
1635720900000|2021-10-31 22:55:00|31212|31105|31210.9|31109.4|31214.9|31115.5|31203.2|31103|197
1635721200000|2021-10-31 23:00:00|31212.3|31105.3|31215.4|31108.4|31220.1|31126.2|31194.4|31097|319
1635721500000|2021-10-31 23:05:00|31215|31109|31208.6|31105.6|31218|31125|31194.2|31099.6|246
1635721800000|2021-10-31 23:10:00|31207|31108.6|31206.7|31101.8|31219.2|31113.7|31199.2|31098.8|266
1635722100000|2021-10-31 23:15:00|31207.6|31100.6|31208.3|31105.3|31213.4|31115.2|31191.4|31092.8|267
1635722400000|2021-10-31 23:20:00|31209.1|31104.9|31209.9|31103.5|31213.6|31117.9|31193.2|31095.3|236
1635722700000|2021-10-31 23:25:00|31209|31102|31205.6|31109.6|31212.9|31114.4|31193.8|31093.8|232
1635723000000|2021-10-31 23:30:00|31204.2|31110.4|31208.7|31102.2|31213.7|31114.4|31195.7|31090.5|232
1635723300000|2021-10-31 23:35:00|31208.5|31101.5|31200.8|31110.6|31215.5|31119.1|31196.3|31098.3|309
1635723600000|2021-10-31 23:40:00|31201.8|31109.1|31210.1|31103.1|31215|31117.2|31196.7|31100.5|298
1635723900000|2021-10-31 23:45:00|31209.6|31102.6|31207.1|31110.6|31217.9|31128.3|31195.6|31101.1|329
1635724200000|2021-10-31 23:50:00|31208.3|31109.2|31213.3|31115.9|31224.1|31128.7|31199.8|31106.4|368
1635724500000|2021-10-31 23:55:00|31214.4|31107.8|31218.3|31123.9|31226.8|31129.3|31202.3|31107.2|276
1635724800000|2021-11-01 00:00:00|31222.6|31115.6|31185.6|31135.1|31222.6|31135.1|31175.7|31113.4|490
1635725100000|2021-11-01 00:05:00|31187.5|31133.1|31183.9|31133.9|31193.2|31136.1|31175.4|31120.9|290
1635725400000|2021-11-01 00:10:00|31183.8|31133.8|31190.3|31140.3|31195|31141|31183.8|31127.3|230
1635725700000|2021-11-01 00:15:00|31190.1|31140.1|31194.2|31144.2|31197.8|31145.5|31188|31132.1|234
1635726000000|2021-11-01 00:20:00|31194|31144|31178.6|31128.6|31200.8|31145.6|31178.2|31126.2|306
1635726300000|2021-11-01 00:25:00|31183.6|31130.2|31177.9|31127.9|31185.7|31133|31173.5|31122.5|343
1635726600000|2021-11-01 00:30:00|31178|31128|31175.4|31125.4|31183.9|31133.9|31170.5|31118|372
1635726900000|2021-11-01 00:35:00|31174.3|31124.3|31166.6|31116.6|31174.9|31124.9|31166.5|31116.5|293
1635727200000|2021-11-01 00:40:00|31167.1|31117.1|31179.9|31129.9|31184.1|31133.8|31167.1|31117.1|396
1635727500000|2021-11-01 00:45:00|31181.3|31131.3|31181.1|31131.1|31183.3|31133.3|31173.9|31123.9|308
1635727800000|2021-11-01 00:50:00|31183.7|31133.7|31183.4|31133.4|31187.2|31137.2|31180.4|31130.4|390
1635728100000|2021-11-01 00:55:00|31182.1|31132.1|31178.2|31128.2|31186.7|31136.7|31177.1|31127.1|375
1635728400000|2021-11-01 01:00:00|31178.3|31128.3|31172.8|31122.8|31181.7|31131.7|31168.6|31118.6|396
1635728700000|2021-11-01 01:05:00|31172.7|31122.7|31171.1|31121.1|31173.1|31123.1|31166|31116|338
1635729000000|2021-11-01 01:10:00|31171|31121|31166.9|31116.9|31171|31121|31162.5|31112.5|391
1635729300000|2021-11-01 01:15:00|31167.3|31117.3|31167|31117|31171.2|31121.2|31160.5|31110.5|361
1635729600000|2021-11-01 01:20:00|31167.2|31117.2|31170.4|31120.4|31171.2|31121.2|31163.4|31113.4|342
1635729900000|2021-11-01 01:25:00|31170.5|31120.5|31165.4|31115.4|31170.5|31120.5|31161.3|31111.3|329
1635730200000|2021-11-01 01:30:00|31166.1|31116.1|31171.4|31121.4|31176.8|31125.5|31165.7|31115.7|369
1635730500000|2021-11-01 01:35:00|31171.7|31121.7|31174.5|31124.5|31178.7|31128.7|31167.7|31117.7|304
1635730800000|2021-11-01 01:40:00|31174.6|31124.6|31163|31113|31176|31126|31162.8|31112.8|435
1635731100000|2021-11-01 01:45:00|31163.5|31113.5|31167.9|31117.9|31172.4|31122.4|31161.7|31111.7|440
1635731400000|2021-11-01 01:50:00|31167.2|31117.2|31171.6|31121.6|31173.9|31123.9|31167.2|31117.2|367
1635731700000|2021-11-01 01:55:00|31171.8|31121.8|31171.3|31121.3|31173.4|31123.4|31168.4|31118.4|327
1635732000000|2021-11-01 02:00:00|31171.5|31121.5|31171.1|31121.1|31173.9|31123.9|31166.5|31116.5|374
1635732300000|2021-11-01 02:05:00|31170.3|31120.3|31174|31124|31174.8|31124.8|31166.1|31116.1|340
1635732600000|2021-11-01 02:10:00|31173.9|31123.9|31172.8|31122.8|31175.8|31125.8|31167.8|31117.8|265
1635732900000|2021-11-01 02:15:00|31172.9|31122.9|31173.3|31123.3|31178.1|31128.1|31171.7|31121.7|291
1635733200000|2021-11-01 02:20:00|31173.2|31123.2|31169.8|31119.8|31176|31126|31166.6|31116.6|298
1635733500000|2021-11-01 02:25:00|31170|31120|31173.2|31123.2|31174.6|31124.2|31167|31117|279
1635733800000|2021-11-01 02:30:00|31173.1|31123.1|31166.6|31116.6|31173.4|31123.4|31163.9|31113.9|297
1635734100000|2021-11-01 02:35:00|31166.7|31116.7|31169.7|31119.7|31172.7|31122.7|31164.6|31114.6|238
1635734400000|2021-11-01 02:40:00|31169.5|31119.5|31178|31128|31181|31131|31169|31119|314
1635734700000|2021-11-01 02:45:00|31177.8|31127.8|31178.5|31128.5|31179.6|31129.6|31174.2|31124.2|287
1635735000000|2021-11-01 02:50:00|31178.6|31128.6|31177.5|31127.5|31178.9|31128.9|31174|31124|238
1635735300000|2021-11-01 02:55:00|31177.3|31127.3|31179|31129|31182.3|31132.3|31174.6|31124.6|376
1635735600000|2021-11-01 03:00:00|31177|31127|31170.2|31120.2|31179.5|31129.5|31168.6|31118.6|316
1635735900000|2021-11-01 03:05:00|31171|31121|31171.1|31121.1|31173.2|31123.2|31167|31117|362
1635736200000|2021-11-01 03:10:00|31170.9|31120.9|31172.4|31122.4|31174.9|31124.9|31169.4|31119.4|250
1635736500000|2021-11-01 03:15:00|31172.5|31122.5|31176.1|31126.1|31176.9|31126.9|31169.8|31119.8|294
1635736800000|2021-11-01 03:20:00|31175.7|31123.4|31178.4|31128.4|31180|31130|31172.5|31122.5|238
1635737100000|2021-11-01 03:25:00|31179.2|31129.2|31179.6|31129.6|31181.1|31131.1|31176.4|31126.4|256
1635737400000|2021-11-01 03:30:00|31180|31130|31177.6|31127.6|31181.9|31131.9|31175.5|31125.5|272
1635737700000|2021-11-01 03:35:00|31177.3|31127.3|31180|31130|31181|31131|31175.4|31125.4|268
1635738000000|2021-11-01 03:40:00|31179|31129|31179.8|31129.8|31180.5|31130.5|31177|31127|267
1635738300000|2021-11-01 03:45:00|31180|31130|31180.5|31130.5|31184|31134|31176.1|31126.1|285
1635738600000|2021-11-01 03:50:00|31180.6|31130.6|31184|31134|31186.6|31136.6|31177.4|31127.4|285
1635738900000|2021-11-01 03:55:00|31183.9|31133.9|31186.7|31136.7|31188.6|31138.6|31182.6|31132.6|263
1635739200000|2021-11-01 04:00:00|31184.6|31134.6|31191.1|31141.1|31192|31142|31183.7|31132.8|280
1635739500000|2021-11-01 04:05:00|31191.2|31141.2|31190|31140|31192.6|31142.6|31187.9|31137.9|268
1635739800000|2021-11-01 04:10:00|31190.2|31140.2|31192.8|31142.8|31194.6|31144.6|31187.3|31137.3|257
1635740100000|2021-11-01 04:15:00|31192.5|31142.5|31192.8|31142.8|31194.4|31144.4|31188.3|31138.3|238
1635740400000|2021-11-01 04:20:00|31192.5|31142.5|31195.9|31145.9|31196.1|31146.1|31191.6|31141.6|325
1635740700000|2021-11-01 04:25:00|31194.7|31144.7|31194.2|31144.2|31195.8|31145.8|31191.1|31141.1|221
1635741000000|2021-11-01 04:30:00|31194.9|31144.9|31198.2|31148.2|31199.3|31149.3|31191|31141|297
1635741300000|2021-11-01 04:35:00|31198.5|31148.5|31196|31146|31201.2|31151.2|31195|31145|239
1635741600000|2021-11-01 04:40:00|31196.1|31146.1|31195.5|31145.5|31197.1|31147.1|31191.7|31141.7|244
1635741900000|2021-11-01 04:45:00|31195.8|31145.8|31193.4|31143.4|31196.5|31146.5|31190.9|31140.9|217
1635742200000|2021-11-01 04:50:00|31193.3|31143.3|31193.4|31143.4|31194|31144|31192|31142|195
1635742500000|2021-11-01 04:55:00|31193.2|31143.2|31184.6|31134.6|31193.2|31143.2|31182.8|31132.8|337
1635742800000|2021-11-01 05:00:00|31184|31134|31179.1|31129.1|31187.2|31137.2|31178.2|31128.2|348
1635743100000|2021-11-01 05:05:00|31178.9|31128.9|31173.3|31123.3|31180.1|31130.1|31172.4|31122.4|311
1635743400000|2021-11-01 05:10:00|31173.4|31123.4|31167|31117|31173.4|31123.4|31165.4|31115.4|299
1635743700000|2021-11-01 05:15:00|31166.8|31116.8|31165.1|31115.1|31168.9|31118.9|31161.3|31111.3|356
1635744000000|2021-11-01 05:20:00|31165|31115|31165.3|31115.3|31166.4|31116.4|31161.2|31111.2|294
1635744300000|2021-11-01 05:25:00|31162.7|31112.7|31166.5|31116.5|31168.1|31118.1|31162.7|31112.7|271
1635744600000|2021-11-01 05:30:00|31165.9|31115.9|31163.1|31113.1|31167.3|31117.3|31161|31111|297
1635744900000|2021-11-01 05:35:00|31163.2|31113.2|31163.7|31113.7|31167.4|31117.4|31162.1|31112.1|277
1635745200000|2021-11-01 05:40:00|31163.5|31113.5|31159.8|31109.8|31166.7|31116.7|31158.9|31108.9|374
1635745500000|2021-11-01 05:45:00|31159.3|31109.3|31163.7|31113.7|31166.9|31116.9|31158.4|31108.4|345
1635745800000|2021-11-01 05:50:00|31162|31112|31160.6|31110.6|31164.3|31114.3|31156|31106|316
1635746100000|2021-11-01 05:55:00|31160|31110|31152.7|31102.7|31160.8|31121.5|31141.5|31101.8|381
1635746400000|2021-11-01 06:00:00|31152.6|31102.6|31143.6|31123.6|31160.5|31126.1|31138.9|31102.6|455
1635746700000|2021-11-01 06:05:00|31144.2|31124.2|31144.6|31124.6|31147.6|31127.6|31141.9|31121.9|373
1635747000000|2021-11-01 06:10:00|31144.7|31124.7|31154.7|31134.7|31154.8|31134.8|31143.3|31123.3|364
1635747300000|2021-11-01 06:15:00|31154.4|31134.4|31159.3|31139.3|31161.9|31141.9|31152.6|31132.6|321
1635747600000|2021-11-01 06:20:00|31159.4|31139.4|31157.5|31137.5|31160.2|31140.2|31153.3|31133.3|375
1635747900000|2021-11-01 06:25:00|31157.2|31137.2|31159.2|31139.2|31162|31142|31155.7|31135.7|297
1635748200000|2021-11-01 06:30:00|31158.7|31138.7|31149.1|31129.1|31161.1|31141.1|31146.5|31126.5|449
1635748500000|2021-11-01 06:35:00|31149.2|31129.2|31143.5|31123.5|31149.6|31129.6|31142.9|31122.9|499
1635748800000|2021-11-01 06:40:00|31143.7|31123.7|31171.7|31121.7|31171.7|31138.2|31141.3|31121.3|511
1635749100000|2021-11-01 06:45:00|31171.8|31121.8|31155.3|31135.3|31178.9|31144.8|31154.6|31121.5|486
1635749400000|2021-11-01 06:50:00|31155.4|31135.4|31154.3|31134.3|31170.4|31138.3|31152.6|31119|420
1635749700000|2021-11-01 06:55:00|31154.2|31134.2|31178.8|31128.8|31179.5|31145.1|31154.2|31121.2|476
1635750000000|2021-11-01 07:00:00|31165|31145|31154.9|31134.9|31169.9|31149.9|31151.6|31131.6|549
1635750300000|2021-11-01 07:05:00|31155.1|31135.1|31169.1|31149.1|31181.2|31151.5|31155.1|31130.5|485
1635750600000|2021-11-01 07:10:00|31169.4|31149.4|31168.5|31148.5|31176.8|31156.8|31164.6|31144.6|475
1635750900000|2021-11-01 07:15:00|31169.8|31149.8|31161.8|31141.8|31175.3|31155.3|31159.9|31139.9|475
1635751200000|2021-11-01 07:20:00|31161.7|31141.7|31163.3|31143.3|31168.1|31148.1|31156.1|31136.1|523
1635751500000|2021-11-01 07:25:00|31162.9|31142.9|31176.4|31156.4|31200.3|31161.6|31162.9|31135.5|510
1635751800000|2021-11-01 07:30:00|31176.5|31156.5|31196.2|31176.2|31224.2|31181.5|31172.6|31141.3|697
1635752100000|2021-11-01 07:35:00|31196.4|31176.4|31200.1|31180.1|31245.9|31197|31183.2|31125.3|782
1635752400000|2021-11-01 07:40:00|31200.3|31180.3|31189.2|31169.2|31252|31206.2|31184.8|31156.1|667
1635752700000|2021-11-01 07:45:00|31189.6|31169.6|31189.2|31169.2|31206.8|31172.1|31168.8|31140.1|547
1635753000000|2021-11-01 07:50:00|31189.3|31169.3|31204.8|31184.8|31205.8|31185.8|31188.9|31168.9|541
1635753300000|2021-11-01 07:55:00|31206.1|31186.1|31172.4|31152.4|31220.6|31200.6|31171.1|31151.1|831
1635753600000|2021-11-01 08:00:00|31172.2|31152.2|31154.3|31134.3|31184.2|31164.2|31147.6|31127.6|792
1635753900000|2021-11-01 08:05:00|31154.8|31134.8|31177.6|31157.6|31178.8|31158.8|31154.1|31134.1|607
1635754200000|2021-11-01 08:10:00|31177.1|31157.1|31162.9|31142.9|31177.1|31157.1|31152.4|31132.4|619
1635754500000|2021-11-01 08:15:00|31163.1|31143.1|31140|31120|31166|31146|31139|31119|590
1635754800000|2021-11-01 08:20:00|31140.2|31120.2|31125.1|31105.1|31141.7|31121.7|31124.5|31104.5|629
1635755100000|2021-11-01 08:25:00|31125.4|31105.4|31126.2|31106.2|31129.1|31109.1|31118.7|31098.7|568
1635755400000|2021-11-01 08:30:00|31126.7|31106.7|31130.3|31110.3|31135.1|31115.1|31120.4|31100.4|686
1635755700000|2021-11-01 08:35:00|31129.9|31109.9|31146.7|31126.7|31146.7|31126.7|31126.9|31106.9|656
1635756000000|2021-11-01 08:40:00|31145.3|31125.3|31149.6|31129.6|31155.5|31135.5|31144.9|31124.9|632
1635756300000|2021-11-01 08:45:00|31149.9|31129.9|31144|31124|31156.3|31136.3|31140.4|31120.4|567
1635756600000|2021-11-01 08:50:00|31144.1|31124.1|31140.5|31120.5|31145.7|31125.7|31138.7|31118.7|549
1635756900000|2021-11-01 08:55:00|31139.5|31119.5|31157.7|31137.7|31165.1|31145.1|31137.7|31117.7|661
1635757200000|2021-11-01 09:00:00|31157.5|31137.5|31179|31159|31180.6|31160.6|31157.5|31137.5|752
1635757500000|2021-11-01 09:05:00|31179.2|31159.2|31162|31142|31180.9|31160.9|31155.3|31120.1|606
1635757800000|2021-11-01 09:10:00|31161.8|31141.8|31163.4|31143.4|31164.6|31144.6|31152.1|31132.1|569
1635758100000|2021-11-01 09:15:00|31163.3|31143.3|31164.1|31144.1|31182.6|31159.6|31161.7|31128.5|492
1635758400000|2021-11-01 09:20:00|31164.2|31144.2|31160.2|31140.2|31177.8|31151.5|31145.8|31111.3|610
1635758700000|2021-11-01 09:25:00|31160.1|31140.1|31139.7|31119.7|31160.1|31140.1|31136.6|31116.6|475
1635759000000|2021-11-01 09:30:00|31138|31118|31120.4|31100.4|31155.1|31121.7|31111.2|31084.2|648
1635759300000|2021-11-01 09:35:00|31120.6|31100.6|31124.7|31104.7|31150|31115.2|31113.5|31080.8|579
1635759600000|2021-11-01 09:40:00|31125.6|31105.6|31123.8|31103.8|31137.4|31106.1|31116|31083.8|549
1635759900000|2021-11-01 09:45:00|31123.6|31103.6|31130.8|31110.8|31150.3|31111.8|31118.8|31094.6|551
1635760200000|2021-11-01 09:50:00|31130.3|31110.3|31124.9|31104.9|31161.2|31127.4|31124.2|31104.2|589
1635760500000|2021-11-01 09:55:00|31124.5|31104.5|31130.9|31110.9|31131.8|31111.8|31122.5|31102.5|588
1635760800000|2021-11-01 10:00:00|31130.4|31110.4|31123.9|31103.9|31134.2|31114.2|31121.2|31101.2|558
1635761100000|2021-11-01 10:05:00|31123.7|31103.7|31122.9|31102.9|31126|31106|31116.7|31096.7|518
1635761400000|2021-11-01 10:10:00|31123.1|31103.1|31119.2|31099.2|31123.5|31103.5|31114.6|31094.6|399
1635761700000|2021-11-01 10:15:00|31119.1|31099.1|31126|31106|31160.6|31118.8|31118.7|31098.7|494
1635762000000|2021-11-01 10:20:00|31126.1|31106.1|31119.7|31099.7|31126.2|31106.2|31118.1|31098.1|484
1635762300000|2021-11-01 10:25:00|31120.9|31100.9|31126.3|31106.3|31127.4|31107.4|31119.6|31099.6|439
1635762600000|2021-11-01 10:30:00|31126.2|31106.2|31143|31123|31167.7|31133.6|31123.9|31103.9|563
1635762900000|2021-11-01 10:35:00|31143.8|31123.8|31167.2|31147.2|31173.3|31153.3|31143.1|31123.1|534
1635763200000|2021-11-01 10:40:00|31167.3|31147.3|31140.7|31120.7|31169.6|31149.6|31140.7|31120.7|498
1635763500000|2021-11-01 10:45:00|31140.2|31120.2|31152.8|31132.8|31161.4|31141.4|31139.6|31119.6|664
1635763800000|2021-11-01 10:50:00|31153.1|31133.1|31152.7|31132.7|31162.3|31142.3|31142.3|31122.3|623
1635764100000|2021-11-01 10:55:00|31151.7|31131.7|31163.1|31143.1|31165.6|31145.6|31147.3|31127.3|540
1635764400000|2021-11-01 11:00:00|31163.4|31143.4|31162.4|31142.4|31166.5|31146.5|31158.7|31138.7|416
1635764700000|2021-11-01 11:05:00|31162.5|31142.5|31173.8|31153.8|31174.4|31154.4|31160.6|31140.6|398
1635765000000|2021-11-01 11:10:00|31172.8|31152.8|31164.8|31144.8|31173.9|31153.9|31163.1|31143.1|447
1635765300000|2021-11-01 11:15:00|31164.4|31144.4|31166.2|31146.2|31166.9|31146.9|31161.9|31141.9|406
1635765600000|2021-11-01 11:20:00|31166.3|31146.3|31171|31151|31177|31157|31165.7|31145.7|381
1635765900000|2021-11-01 11:25:00|31170.5|31150.5|31171.4|31151.4|31174.5|31154.5|31169|31149|469
1635766200000|2021-11-01 11:30:00|31171.6|31151.6|31161.1|31141.1|31173.1|31153.1|31160.8|31140.8|470
1635766500000|2021-11-01 11:35:00|31161.7|31141.7|31148.7|31128.7|31163|31143|31147.5|31127.5|521
1635766800000|2021-11-01 11:40:00|31148.8|31128.8|31111.2|31091.2|31149.4|31129.4|31105.2|31085.2|630
1635767100000|2021-11-01 11:45:00|31110.8|31090.8|31111.9|31091.9|31124|31104|31101.5|31081.5|622
1635767400000|2021-11-01 11:50:00|31111.6|31091.6|31103|31083|31121.8|31101.8|31103|31083|589
1635767700000|2021-11-01 11:55:00|31104.4|31084.4|31117.8|31097.8|31118.5|31098.5|31102.2|31082.2|655
1635768000000|2021-11-01 12:00:00|31117.5|31097.5|31117.8|31097.8|31128.4|31108.4|31114.9|31094.9|685
1635768300000|2021-11-01 12:05:00|31118|31098|31105.9|31085.9|31119.5|31099.5|31100.6|31080.6|595
1635768600000|2021-11-01 12:10:00|31105.6|31085.6|31101.9|31081.9|31111.9|31091.9|31098.2|31078.2|599
1635768900000|2021-11-01 12:15:00|31102|31082|31107.9|31087.9|31112.8|31092.8|31100.3|31080.3|715
1635769200000|2021-11-01 12:20:00|31108.5|31088.5|31105.6|31085.6|31114.4|31094.4|31101.6|31081.6|722
1635769500000|2021-11-01 12:25:00|31105.2|31085.2|31118.3|31098.3|31119.2|31099.2|31104|31084|571
1635769800000|2021-11-01 12:30:00|31118.8|31098.8|31111.8|31091.8|31118.8|31098.8|31107.7|31087.7|612
1635770100000|2021-11-01 12:35:00|31111.1|31091.1|31127.7|31107.7|31131.4|31111.4|31108.9|31088.9|649
1635770400000|2021-11-01 12:40:00|31127.8|31107.8|31149.5|31129.5|31151.9|31131.9|31125.6|31105.6|608
1635770700000|2021-11-01 12:45:00|31149.1|31129.1|31136.3|31116.3|31149.7|31129.7|31135.5|31115.5|602
1635771000000|2021-11-01 12:50:00|31136.7|31116.7|31139.2|31119.2|31143.7|31123.7|31135.8|31115.8|549
1635771300000|2021-11-01 12:55:00|31139.5|31119.5|31136.8|31116.8|31142.5|31122.5|31129.9|31109.9|708
1635771600000|2021-11-01 13:00:00|31137.7|31117.7|31143|31123|31147.9|31127.9|31136.7|31116.7|637
1635771900000|2021-11-01 13:05:00|31143.3|31123.3|31154.7|31134.7|31158|31138|31141.2|31121.2|529
1635772200000|2021-11-01 13:10:00|31154.6|31134.6|31145|31125|31154.8|31134.8|31136.3|31116.3|627
1635772500000|2021-11-01 13:15:00|31145.5|31125.5|31137.7|31117.7|31146.5|31126.5|31134.3|31114.3|551
1635772800000|2021-11-01 13:20:00|31137.8|31117.8|31151.9|31131.9|31155.1|31135.1|31134.5|31114.5|627
1635773100000|2021-11-01 13:25:00|31151.3|31131.3|31152.4|31132.4|31152.8|31132.8|31145.5|31125.5|559
1635773400000|2021-11-01 13:30:00|31152.3|31132.3|31148.1|31128.1|31155.5|31135.5|31142.7|31122.7|675
1635773700000|2021-11-01 13:35:00|31148|31128|31157.3|31137.3|31158.7|31138.7|31144.2|31124.2|597
1635774000000|2021-11-01 13:40:00|31157.2|31137.2|31157.2|31137.2|31161.6|31141.6|31144.5|31124.5|538
1635774300000|2021-11-01 13:45:00|31157.4|31137.4|31150.7|31130.7|31159.2|31139.2|31145|31125|602
1635774600000|2021-11-01 13:50:00|31150.5|31130.5|31150.3|31130.3|31156|31136|31138.9|31118.9|626
1635774900000|2021-11-01 13:55:00|31151.5|31131.5|31160.3|31110.3|31173.9|31144.2|31146.7|31107|636
1635775200000|2021-11-01 14:00:00|31166|31116|31171|31151|31174.5|31154.5|31153.8|31110.6|774
1635775500000|2021-11-01 14:05:00|31171.3|31151.3|31173.5|31153.5|31174|31154|31163|31143|621
1635775800000|2021-11-01 14:10:00|31173.4|31153.4|31160.5|31140.5|31174.5|31154.5|31153.4|31133.4|670
1635776100000|2021-11-01 14:15:00|31160.4|31140.4|31162.2|31142.2|31165.3|31145.3|31156.2|31136.2|618
1635776400000|2021-11-01 14:20:00|31162.1|31142.1|31165.9|31145.9|31174.2|31154.2|31157.5|31137.5|765
1635776700000|2021-11-01 14:25:00|31166|31146|31162.9|31142.9|31168.3|31148.3|31159.5|31139.5|614
1635777000000|2021-11-01 14:30:00|31163.2|31143.2|31153.8|31133.8|31167.5|31147.5|31151.7|31131.7|656
1635777300000|2021-11-01 14:35:00|31154.4|31134.4|31165.6|31145.6|31167.5|31147.5|31146.6|31126.6|671
1635777600000|2021-11-01 14:40:00|31165.7|31145.7|31156.9|31136.9|31166.6|31146.6|31154.2|31134.2|573
1635777900000|2021-11-01 14:45:00|31156.1|31136.1|31156.3|31136.3|31159.6|31139.6|31149.4|31129.4|570
1635778200000|2021-11-01 14:50:00|31156.1|31136.1|31155.1|31135.1|31159.1|31139.1|31150.6|31130.6|603
1635778500000|2021-11-01 14:55:00|31154.7|31134.7|31148|31128|31168.8|31148.8|31148|31128|670
1635778800000|2021-11-01 15:00:00|31147.9|31127.9|31138.5|31118.5|31155.2|31135.2|31134.3|31114.3|646
1635779100000|2021-11-01 15:05:00|31138.3|31118.3|31140.9|31120.9|31146.4|31126.4|31138.1|31118.1|508
1635779400000|2021-11-01 15:10:00|31140.7|31120.7|31146.1|31126.1|31147|31127|31136|31116|526
1635779700000|2021-11-01 15:15:00|31146.3|31126.3|31129.6|31109.6|31146.9|31126.9|31127|31107|598
1635780000000|2021-11-01 15:20:00|31129.9|31109.9|31131.8|31111.8|31132|31112|31124.4|31104.4|523
1635780300000|2021-11-01 15:25:00|31131.5|31111.5|31134.8|31114.8|31136.6|31116.6|31129.8|31109.8|514
1635780600000|2021-11-01 15:30:00|31135.6|31115.6|31130.7|31110.7|31136|31116|31127.4|31107.4|606
1635780900000|2021-11-01 15:35:00|31131|31111|31126.8|31106.8|31137.3|31117.3|31126.3|31106.3|567
1635781200000|2021-11-01 15:40:00|31127|31107|31112.7|31092.7|31128.4|31108.4|31108.6|31088.6|606
1635781500000|2021-11-01 15:45:00|31112.5|31092.5|31127.2|31107.2|31127.6|31107.6|31111.1|31091.1|601
1635781800000|2021-11-01 15:50:00|31127.4|31107.4|31121.1|31101.1|31127.8|31107.8|31117.1|31097.1|565
1635782100000|2021-11-01 15:55:00|31121.2|31101.2|31138.7|31118.7|31156.8|31136.8|31118.8|31098.8|713
1635782400000|2021-11-01 16:00:00|31137.7|31117.7|31143.4|31123.4|31148.3|31128.3|31136.8|31116.8|556
1635782700000|2021-11-01 16:05:00|31143.6|31123.6|31141.1|31121.1|31148.4|31128.4|31137.6|31117.6|506
1635783000000|2021-11-01 16:10:00|31140.4|31120.4|31124.1|31104.1|31143.3|31122.7|31121.6|31085.3|515
1635783300000|2021-11-01 16:15:00|31124.3|31104.3|31116.3|31096.3|31129|31109|31108.7|31070.7|581
1635783600000|2021-11-01 16:20:00|31116.7|31096.7|31122.2|31102.2|31136|31103.4|31113.5|31083.4|609
1635783900000|2021-11-01 16:25:00|31122.4|31102.4|31121.7|31101.7|31141.8|31113.2|31113|31074.9|702
1635784200000|2021-11-01 16:30:00|31122.1|31102.1|31116.7|31096.7|31140.1|31102.1|31107.5|31073|587
1635784500000|2021-11-01 16:35:00|31130.5|31080.5|31121.1|31101.1|31144.7|31108|31109.2|31074.5|756
1635784800000|2021-11-01 16:40:00|31120.7|31100.7|31124.8|31104.8|31140.1|31109.1|31115.4|31084.2|861
1635785100000|2021-11-01 16:45:00|31126.3|31106.3|31117.6|31097.6|31140.6|31107.7|31113.9|31085|801
1635785400000|2021-11-01 16:50:00|31117|31097|31109.8|31089.8|31121|31101|31106.2|31070|593
1635785700000|2021-11-01 16:55:00|31109.1|31089.1|31114|31094|31117|31097|31108.3|31088.3|527
1635786000000|2021-11-01 17:00:00|31115.9|31095.9|31121.7|31101.7|31124.5|31104.5|31108.9|31088.9|556
1635786300000|2021-11-01 17:05:00|31121.9|31101.9|31122.5|31102.5|31125|31105|31119.6|31099.6|410
1635786600000|2021-11-01 17:10:00|31122.7|31102.7|31128.5|31108.5|31132|31112|31121.5|31101.5|370
1635786900000|2021-11-01 17:15:00|31128.8|31108.8|31126.5|31106.5|31128.8|31108.8|31122.9|31102.9|338
1635787200000|2021-11-01 17:20:00|31126.9|31106.9|31136.2|31116.2|31136.5|31116.5|31126.4|31106.4|445
1635787500000|2021-11-01 17:25:00|31135.5|31115.5|31140.5|31120.5|31145.8|31125.8|31135|31115|437
1635787800000|2021-11-01 17:30:00|31140.7|31120.7|31137|31117|31143.4|31123.4|31136.4|31116.4|364
1635788100000|2021-11-01 17:35:00|31137.1|31117.1|31137.9|31117.9|31139.1|31119.1|31130.2|31110.2|316
1635788400000|2021-11-01 17:40:00|31136.4|31116.4|31144.9|31124.9|31147.8|31127.8|31136.4|31116.4|403
1635788700000|2021-11-01 17:45:00|31144.7|31124.7|31139.2|31119.2|31146.5|31126.5|31137.5|31117.5|407
1635789000000|2021-11-01 17:50:00|31139.1|31119.1|31135.9|31115.9|31139.1|31119.1|31131.8|31111.8|315
1635789300000|2021-11-01 17:55:00|31136|31116|31136.4|31116.4|31136.5|31116.5|31130.2|31110.2|390
1635789600000|2021-11-01 18:00:00|31135.3|31115.3|31142.3|31122.3|31145.1|31125.1|31135.1|31115.1|416
1635789900000|2021-11-01 18:05:00|31142.1|31122.1|31083|31063|31142.9|31122.9|31080.9|31038.4|644
1635790200000|2021-11-01 18:10:00|31083.2|31063.2|31082.6|31062.6|31087|31067|31080|31060|447
1635790500000|2021-11-01 18:15:00|31082.3|31062.3|31083.5|31063.5|31091.9|31071.9|31080.5|31060.5|468
1635790800000|2021-11-01 18:20:00|31083.8|31063.8|31083.8|31063.8|31087.3|31067.3|31076.1|31056.1|451
1635791100000|2021-11-01 18:25:00|31083.6|31063.6|31075.3|31055.3|31085.5|31065.5|31073.6|31053.6|444
1635791400000|2021-11-01 18:30:00|31074.8|31054.8|31072.9|31052.9|31080.5|31060.5|31069|31049|487
1635791700000|2021-11-01 18:35:00|31073.2|31053.2|31071.8|31051.8|31073.5|31053.5|31063.9|31043.9|427
1635792000000|2021-11-01 18:40:00|31072.1|31052.1|31078.1|31058.1|31079.7|31059.7|31069.4|31049.4|577
1635792300000|2021-11-01 18:45:00|31077.3|31057.3|31082.6|31062.6|31083.4|31063.4|31077.3|31057.3|904
1635792600000|2021-11-01 18:50:00|31082.7|31062.7|31079.4|31059.4|31083|31063|31078.1|31058.1|529
1635792900000|2021-11-01 18:55:00|31079.3|31059.3|31107.1|31087.1|31107.7|31087.7|31076.6|31056.6|550
1635793200000|2021-11-01 19:00:00|31107.4|31087.4|31111.5|31091.5|31114.5|31094.5|31107.3|31087.3|457
1635793500000|2021-11-01 19:05:00|31111.1|31091.1|31117.4|31097.4|31117.9|31097.9|31108.4|31088.4|349
1635793800000|2021-11-01 19:10:00|31117|31097|31118|31098|31120.1|31100.1|31114.6|31094.6|403
1635794100000|2021-11-01 19:15:00|31118.2|31098.2|31118.6|31098.6|31121.8|31101.8|31116.7|31096.7|314
1635794400000|2021-11-01 19:20:00|31119.6|31099.6|31116.2|31096.2|31120.5|31100.5|31114.8|31094.8|396
1635794700000|2021-11-01 19:25:00|31115.9|31095.9|31115.7|31095.7|31118.8|31098.8|31111.8|31091.8|449
1635795000000|2021-11-01 19:30:00|31114.7|31094.7|31116.1|31096.1|31117.8|31097.8|31113.6|31093.6|339
1635795300000|2021-11-01 19:35:00|31116.2|31096.2|31121.4|31101.4|31122.7|31102.7|31115.1|31095.1|287
1635795600000|2021-11-01 19:40:00|31120.7|31100.7|31114.5|31094.5|31122.6|31102.6|31111|31091|375
1635795900000|2021-11-01 19:45:00|31114.7|31094.7|31117|31097|31118.3|31098.3|31113.4|31093.4|299
1635796200000|2021-11-01 19:50:00|31116.7|31096.7|31115.7|31095.7|31119.4|31099.4|31113.5|31093.5|317
1635796500000|2021-11-01 19:55:00|31115.6|31095.6|31110.7|31090.7|31117.6|31097.6|31108.8|31088.8|395
1635796800000|2021-11-01 20:00:00|31110.2|31090.2|31105.5|31085.5|31111.2|31091.2|31102.3|31082.3|415
1635797100000|2021-11-01 20:05:00|31105.7|31085.7|31112.4|31092.4|31112.7|31092.7|31103.3|31083.3|264
1635797400000|2021-11-01 20:10:00|31111.4|31091.4|31111.1|31091.1|31128|31095.5|31109.2|31077.4|254
1635797700000|2021-11-01 20:15:00|31111.6|31091.6|31109.2|31089.2|31114.1|31094.1|31109|31089|232
1635798000000|2021-11-01 20:20:00|31109.1|31089.1|31110.1|31090.1|31123.9|31091.1|31106|31071.7|191
1635798300000|2021-11-01 20:25:00|31109.8|31089.8|31108.5|31088.5|31112|31092|31108|31088|209
1635798600000|2021-11-01 20:30:00|31108.6|31088.6|31110.2|31090.2|31128|31094.5|31108.6|31074.6|264
1635798900000|2021-11-01 20:35:00|31110|31090|31109.2|31089.2|31123|31091.5|31107.3|31072.8|209
1635799200000|2021-11-01 20:40:00|31109|31089|31110|31090|31125.7|31091.1|31108.9|31074.5|144
1635799500000|2021-11-01 20:45:00|31111.3|31091.3|31105.3|31055.3|31123.1|31091.3|31089.4|31053.8|397
1635799800000|2021-11-01 20:50:00|31105.2|31055.2|31110.2|31060.2|31116.5|31071|31089.6|31054.3|315
1635800100000|2021-11-01 20:55:00|31108.9|31058.9|31106.8|31055.2|31132.4|31064.1|31098.5|31035|299
1635800400000|2021-11-01 21:00:00|31115.3|31065.3|31126.4|31030.9|31126.6|31065.3|31099.6|30992.6|55
1635800700000|2021-11-01 21:05:00|31133.8|31026.8|31129.2|31041.6|31140.2|31044.1|31120.4|31026.8|98
1635801000000|2021-11-01 21:10:00|31143.4|31038.4|31122.7|31045.4|31149.4|31061|31114.7|31031.1|170
1635801300000|2021-11-01 21:15:00|31127.7|31041.8|31137.4|31047|31151|31064|31110.7|31032.7|147
1635801600000|2021-11-01 21:20:00|31135|31045.3|31136.3|31043.3|31150.9|31062.1|31110.7|31030.9|147
1635801900000|2021-11-01 21:25:00|31133.6|31037.6|31147.3|31057.1|31149.9|31061.5|31110.8|31029.4|189
1635802200000|2021-11-01 21:30:00|31138.8|31050.8|31129.3|31053.3|31145.5|31064.5|31116.3|31031.4|264
1635802500000|2021-11-01 21:35:00|31130.1|31050.9|31136.1|31029.1|31149.2|31063.8|31113.6|31027.5|420
1635802800000|2021-11-01 21:40:00|31136.5|31029.5|31134.4|31046.4|31152|31055.6|31114.9|31019.5|832
1635803100000|2021-11-01 21:45:00|31127.1|31036.5|31138.1|31039.2|31148.7|31066.6|31122.2|31031.4|936
1635803400000|2021-11-01 21:50:00|31138.9|31039.4|31114.7|31044.1|31146|31056|31114.7|31020.9|905
1635803700000|2021-11-01 21:55:00|31114.1|31043.8|31130.1|31039.9|31138|31058.7|31109.3|31023.3|596
1635804000000|2021-11-01 22:00:00|31121.7|31034.8|31112.3|31005.3|31128.9|31047.7|31098.4|30993.4|418
1635804300000|2021-11-01 22:05:00|31113.4|31006.4|31106|31001.9|31119.1|31025.3|31098.8|30997.3|255
1635804600000|2021-11-01 22:10:00|31111|31004|31111.5|31008.4|31119.8|31025.7|31096.8|30995.7|151
1635804900000|2021-11-01 22:15:00|31110.1|31010.2|31104.6|31014.2|31118.6|31024.6|31099.3|31007.5|228
1635805200000|2021-11-01 22:20:00|31115.7|31011.2|31105.9|31018.6|31117.1|31029.4|31098.7|31006.1|384
1635805500000|2021-11-01 22:25:00|31110.3|31017.5|31116.3|31030.9|31122.2|31036.8|31100.8|31010.4|511
1635805800000|2021-11-01 22:30:00|31114.5|31031.4|31108.7|31031.4|31117.6|31037.8|31107.6|31019|416
1635806100000|2021-11-01 22:35:00|31107.1|31032.8|31110.9|31030|31115.9|31036.8|31105.8|31016.8|190
1635806400000|2021-11-01 22:40:00|31110.8|31029.7|31109|31032.8|31119|31035.1|31104.3|31012|230
1635806700000|2021-11-01 22:45:00|31108.3|31032.2|31108.9|31032.9|31114.8|31037|31103.7|31019|167
1635807000000|2021-11-01 22:50:00|31106.7|31036|31106.8|31034.1|31119.4|31036.8|31104.8|31018.8|148
1635807300000|2021-11-01 22:55:00|31107.1|31033.7|31107.8|31032|31135.9|31042.9|31106.3|31010.1|290
1635807600000|2021-11-01 23:00:00|31116.1|31026.7|31117.1|31032|31121|31038.8|31107.5|31021.4|420
1635807900000|2021-11-01 23:05:00|31117.3|31031.5|31113.1|31028.7|31122|31041.1|31108.6|31022.7|304
1635808200000|2021-11-01 23:10:00|31111.6|31030|31106.2|31037.9|31121.8|31040.1|31104.9|31019.4|161
1635808500000|2021-11-01 23:15:00|31106.8|31037|31113.8|31031.1|31119.2|31040.4|31105.3|31019.1|250
1635808800000|2021-11-01 23:20:00|31107.6|31033.7|31111.3|31027.6|31115.6|31038.8|31104.6|31022|232
1635809100000|2021-11-01 23:25:00|31113|31030.4|31111.1|31034.6|31116.1|31043.2|31103.8|31023.2|208
1635809400000|2021-11-01 23:30:00|31111.2|31034.4|31119|31041.9|31125.4|31043.3|31105.2|31024.7|254
1635809700000|2021-11-01 23:35:00|31118.5|31041.5|31123.2|31037.6|31125.7|31047.7|31110.5|31032.6|230
1635810000000|2021-11-01 23:40:00|31122|31043|31116|31038.4|31127.9|31044.9|31108.4|31026.5|268
1635810300000|2021-11-01 23:45:00|31116.7|31037.9|31121.5|31033.7|31121.7|31043.9|31109.2|31031.3|182
1635810600000|2021-11-01 23:50:00|31120.4|31034|31118.7|31046.8|31127.5|31047.9|31111.2|31028.3|301
1635810900000|2021-11-01 23:55:00|31118.6|31046.6|31120.4|31055.9|31129.8|31057.6|31112.4|31035.8|360
1635811200000|2021-11-02 00:00:00|31129.9|31036.2|31123.1|31071|31129.9|31072|31115.6|31028.3|722
1635811500000|2021-11-02 00:05:00|31126.3|31070.9|31119.3|31069.3|31128.5|31074.1|31113.2|31060.1|369
1635811800000|2021-11-02 00:10:00|31120.3|31070.1|31127.1|31077.1|31129.5|31079.5|31114.8|31061.1|335
1635812100000|2021-11-02 00:15:00|31127.2|31077.2|31135.3|31085.3|31136.3|31086.3|31123.3|31073.3|316
1635812400000|2021-11-02 00:20:00|31133.5|31083.5|31135.8|31085.8|31139|31102.3|31122.2|31081.5|340
1635812700000|2021-11-02 00:25:00|31135.7|31085.7|31123|31103|31139.4|31103.8|31120.9|31082.1|280
1635813000000|2021-11-02 00:30:00|31123.2|31103.2|31137.5|31087.5|31141|31105.5|31120.3|31084.2|316
1635813300000|2021-11-02 00:35:00|31137.3|31087.3|31121.1|31101.1|31138.5|31101.1|31121.1|31082.1|282
1635813600000|2021-11-02 00:40:00|31122.6|31102.6|31131.9|31081.9|31140|31104.4|31122.2|31081.8|356
1635813900000|2021-11-02 00:45:00|31132.5|31082.5|31135.3|31085.3|31137.3|31087.3|31132.1|31082.1|324
1635814200000|2021-11-02 00:50:00|31136.5|31086.5|31136.5|31086.5|31139.8|31089.8|31132|31082|435
1635814500000|2021-11-02 00:55:00|31136.3|31086.3|31141.2|31091.2|31146.8|31107.9|31127.1|31082.9|372
1635814800000|2021-11-02 01:00:00|31140.8|31090.8|31146.8|31096.8|31147.6|31097.6|31139.2|31089.2|376
1635815100000|2021-11-02 01:05:00|31146.6|31096.6|31139.1|31089.1|31147.2|31109.6|31125.4|31088.1|391
1635815400000|2021-11-02 01:10:00|31139|31089|31140.3|31090.3|31145.8|31108.9|31125.9|31087.7|412
1635815700000|2021-11-02 01:15:00|31140.6|31090.6|31137.5|31087.5|31143.2|31093.2|31132.6|31082.6|443
1635816000000|2021-11-02 01:20:00|31136.6|31086.6|31137.3|31087.3|31142.6|31092.6|31134.9|31084.9|398
1635816300000|2021-11-02 01:25:00|31137.6|31087.6|31138.2|31088.2|31142.3|31106.8|31122.2|31085|331
1635816600000|2021-11-02 01:30:00|31138.1|31088.1|31139.4|31089.4|31145.6|31110.5|31125.1|31085.5|455
1635816900000|2021-11-02 01:35:00|31139.6|31089.6|31142.4|31092.4|31146.2|31096.2|31137.8|31087.8|409
1635817200000|2021-11-02 01:40:00|31142.5|31092.5|31140.7|31090.7|31144.3|31107.5|31124.3|31086.1|406
1635817500000|2021-11-02 01:45:00|31140.2|31090.2|31140.6|31090.6|31144.9|31105.3|31124.4|31087.5|451
1635817800000|2021-11-02 01:50:00|31141.8|31091.8|31136.5|31086.5|31144.4|31101.6|31115.3|31047.5|474
1635818100000|2021-11-02 01:55:00|31136.3|31086.3|31136.3|31086.3|31141.2|31102.8|31119.9|31084.8|386
1635818400000|2021-11-02 02:00:00|31136.2|31086.2|31135.5|31085.5|31139|31102.2|31117.7|31081.8|396
1635818700000|2021-11-02 02:05:00|31134.3|31084.3|31136.8|31086.8|31139.9|31099.2|31119|31082.3|326
1635819000000|2021-11-02 02:10:00|31137|31087|31137|31087|31139.8|31103.1|31120.4|31084.6|297
1635819300000|2021-11-02 02:15:00|31137.1|31087.1|31140.2|31090.2|31143.9|31107.9|31118.8|31085.3|346
1635819600000|2021-11-02 02:20:00|31140.8|31090.8|31137.8|31087.8|31142.3|31108|31121.5|31083.7|313
1635819900000|2021-11-02 02:25:00|31136.6|31086.6|31138.7|31088.7|31139.9|31102.7|31119.6|31083.7|273
1635820200000|2021-11-02 02:30:00|31139|31089|31137.5|31087.5|31140.9|31090.9|31133.9|31083.9|328
1635820500000|2021-11-02 02:35:00|31137.6|31087.6|31135.2|31085.2|31139.2|31102|31119|31083.1|322
1635820800000|2021-11-02 02:40:00|31134.9|31084.9|31136.3|31086.3|31138.8|31101.3|31118.8|31082.3|329
1635821100000|2021-11-02 02:45:00|31136.4|31086.4|31137|31087|31141.4|31091.4|31133.8|31083.8|363
1635821400000|2021-11-02 02:50:00|31138.3|31088.3|31138.9|31088.9|31140.2|31090.2|31134.8|31084.8|360
1635821700000|2021-11-02 02:55:00|31137.6|31087.6|31134.8|31084.8|31139.3|31103.4|31121.4|31081.9|417
1635822000000|2021-11-02 03:00:00|31135.1|31085.1|31137.2|31087.2|31138.9|31104|31121.7|31082|390
1635822300000|2021-11-02 03:05:00|31138.2|31088.2|31139.7|31089.7|31143|31104.8|31121.5|31086.3|295
1635822600000|2021-11-02 03:10:00|31139.2|31089.2|31124.4|31104.4|31142.2|31106.4|31121.8|31084.8|287
1635822900000|2021-11-02 03:15:00|31124.2|31104.2|31126.5|31106.5|31143.5|31108.7|31122.4|31087.6|320
1635823200000|2021-11-02 03:20:00|31125.9|31105.9|31129.4|31079.4|31143|31107.2|31120.2|31058.2|454
1635823500000|2021-11-02 03:25:00|31129.7|31079.7|31124.9|31071.4|31135.5|31085.5|31116.3|31069.5|529
1635823800000|2021-11-02 03:30:00|31124.2|31069.6|31127.5|31077.5|31137.1|31086|31113.3|31062.4|841
1635824100000|2021-11-02 03:35:00|31123.1|31073.1|31124.6|31074.6|31129.7|31083.1|31118.2|31070.8|448
1635824400000|2021-11-02 03:40:00|31124.1|31074.1|31129.6|31079.6|31132|31082|31118|31068|513
1635824700000|2021-11-02 03:45:00|31130.4|31080.4|31127.5|31077.5|31133.3|31083.3|31125|31075|437
1635825000000|2021-11-02 03:50:00|31127.4|31077.4|31126.6|31076.6|31130.7|31080.7|31123.7|31073.7|384
1635825300000|2021-11-02 03:55:00|31126.2|31076.2|31133.4|31083.4|31133.8|31083.8|31124.2|31074.2|366
1635825600000|2021-11-02 04:00:00|31133.7|31083.7|31133.4|31083.4|31135.9|31098.6|31114.4|31077.1|306
1635825900000|2021-11-02 04:05:00|31133.1|31083.1|31136.9|31086.9|31138|31100.6|31120.6|31077.1|254
1635826200000|2021-11-02 04:10:00|31134.9|31084.9|31132.1|31082.1|31138.2|31099.3|31119.3|31076.9|323
1635826500000|2021-11-02 04:15:00|31132.9|31082.9|31131.7|31081.7|31135.3|31099.3|31115|31074.5|228
1635826800000|2021-11-02 04:20:00|31115.3|31095.3|31130.3|31080.3|31133.3|31097.7|31114.5|31074.2|297
1635827100000|2021-11-02 04:25:00|31130.6|31080.6|31132.6|31082.6|31135.4|31098.3|31111.4|31071.7|289
1635827400000|2021-11-02 04:30:00|31132.3|31082.3|31125.2|31075.2|31132.9|31096.4|31109.7|31072.8|402
1635827700000|2021-11-02 04:35:00|31125|31075|31123.2|31073.2|31126.2|31090|31104.2|31069.1|434
1635828000000|2021-11-02 04:40:00|31123.3|31073.3|31117.9|31067.9|31124|31087.2|31099.3|31064.5|385
1635828300000|2021-11-02 04:45:00|31117.6|31067.6|31119.3|31069.3|31120.9|31086.9|31101.6|31066.8|336
1635828600000|2021-11-02 04:50:00|31119.4|31069.4|31119.4|31069.4|31121.4|31087.6|31101.1|31066.5|338
1635828900000|2021-11-02 04:55:00|31119.5|31069.5|31111.5|31091.5|31128.2|31092|31103|31068.8|390
1635829200000|2021-11-02 05:00:00|31111.6|31091.6|31115.3|31095.3|31131.9|31096.4|31111.2|31077.5|449
1635829500000|2021-11-02 05:05:00|31115.2|31095.2|31112.4|31092.4|31131.3|31096.4|31109.1|31072.6|395
1635829800000|2021-11-02 05:10:00|31111.8|31091.8|31108.3|31088.3|31129|31093.3|31105.9|31071.1|298
1635830100000|2021-11-02 05:15:00|31107.7|31087.7|31123.7|31073.7|31126.1|31092.4|31104.9|31070.4|368
1635830400000|2021-11-02 05:20:00|31123.8|31073.8|31111|31091|31126.7|31091.6|31106.5|31070.3|346
1635830700000|2021-11-02 05:25:00|31110.9|31090.9|31111.1|31091.1|31127.8|31094.7|31108|31075.7|361
1635831000000|2021-11-02 05:30:00|31127.4|31077.4|31105.6|31085.6|31128.1|31093.1|31105|31069.9|415
1635831300000|2021-11-02 05:35:00|31105.7|31085.7|31119.6|31069.6|31122.6|31090.4|31101.8|31068.4|459
1635831600000|2021-11-02 05:40:00|31119.3|31069.3|31106.6|31086.6|31121.9|31088|31100.8|31067|380
1635831900000|2021-11-02 05:45:00|31106.3|31086.3|31124.9|31074.9|31126.3|31091.3|31105.4|31071|389
1635832200000|2021-11-02 05:50:00|31124.4|31074.4|31105.7|31085.7|31124.7|31088.7|31102.8|31067.9|395
1635832500000|2021-11-02 05:55:00|31104.2|31084.2|31093.6|31073.6|31119.8|31084.6|31092.4|31058.1|450
1635832800000|2021-11-02 06:00:00|31093.3|31073.3|31104.6|31084.6|31107|31087|31093.3|31073.3|531
1635833100000|2021-11-02 06:05:00|31104|31084|31109|31089|31109.5|31089.5|31103.1|31083.1|471
1635833400000|2021-11-02 06:10:00|31108.5|31088.5|31114.9|31094.9|31117|31097|31107.5|31087.5|401
1635833700000|2021-11-02 06:15:00|31115|31095|31113.7|31093.7|31115.7|31095.7|31108.9|31088.9|437
1635834000000|2021-11-02 06:20:00|31113.6|31093.6|31117.2|31097.2|31130.1|31098.7|31110.1|31078.1|401
1635834300000|2021-11-02 06:25:00|31117.1|31097.1|31114.6|31094.6|31120.7|31100.7|31113.9|31093.9|389
1635834600000|2021-11-02 06:30:00|31114.8|31094.8|31108.1|31088.1|31121.2|31101.2|31107.5|31087.5|393
1635834900000|2021-11-02 06:35:00|31107.9|31087.9|31105.6|31085.6|31107.9|31087.9|31100.2|31080.2|404
1635835200000|2021-11-02 06:40:00|31105.5|31085.5|31110|31090|31112.2|31092.2|31103.3|31083.3|345
1635835500000|2021-11-02 06:45:00|31109.9|31089.9|31107.4|31087.4|31112.6|31092.6|31105.9|31085.9|374
1635835800000|2021-11-02 06:50:00|31107.3|31087.3|31107.5|31087.5|31124.1|31090.4|31099.9|31071.1|468
1635836100000|2021-11-02 06:55:00|31107.8|31087.8|31112.6|31092.6|31114.1|31094.1|31107.8|31087.8|363
1635836400000|2021-11-02 07:00:00|31112.7|31092.7|31109.5|31089.5|31115.1|31095.1|31102.9|31082.9|480
1635836700000|2021-11-02 07:05:00|31109.7|31089.7|31112.3|31092.3|31112.6|31092.6|31107.1|31087.1|441
1635837000000|2021-11-02 07:10:00|31112.4|31092.4|31131.8|31111.8|31151.1|31112.3|31102.7|31082.7|400
1635837300000|2021-11-02 07:15:00|31131.7|31111.7|31108.5|31088.5|31143.8|31123.8|31104.5|31072|611
1635837600000|2021-11-02 07:20:00|31109.7|31089.7|31103.2|31083.2|31113|31093|31102.3|31082.3|556
1635837900000|2021-11-02 07:25:00|31103.1|31083.1|31125.2|31105.2|31125.2|31105.2|31101.5|31081.5|614
1635838200000|2021-11-02 07:30:00|31124.9|31104.9|31109.1|31089.1|31128|31108|31108.1|31054.5|577
1635838500000|2021-11-02 07:35:00|31109|31089|31089.6|31069.6|31109|31089|31084.2|31052.1|616
1635838800000|2021-11-02 07:40:00|31090.3|31070.3|31050|31030|31090.3|31070.3|31043.7|31003|596
1635839100000|2021-11-02 07:45:00|31050.2|31030.2|31024.9|31004.9|31052.6|31032.6|31017.4|30997.4|540
1635839400000|2021-11-02 07:50:00|31024.3|31004.3|31024.8|31004.8|31025.1|31005.1|31015.4|30995.4|505
1635839700000|2021-11-02 07:55:00|31024.6|31004.6|31039.6|30989.6|31039.9|31010.8|31013.3|30980.5|655
1635840000000|2021-11-02 08:00:00|31044.6|30994.6|31038.3|31018.3|31047.7|31020.2|31023.9|30986.9|717
1635840300000|2021-11-02 08:05:00|31037.8|31017.8|31055|31035|31055.5|31035.5|31036|31016|707
1635840600000|2021-11-02 08:10:00|31054.9|31034.9|31045|31025|31058.8|31038.8|31042.1|31022.1|680
1635840900000|2021-11-02 08:15:00|31044.7|31024.7|31039.8|31019.8|31062.6|31042.6|31037.1|31017.1|658
1635841200000|2021-11-02 08:20:00|31039.9|31019.9|31042.1|31022.1|31042.1|31022.1|31019.6|30999.6|723
1635841500000|2021-11-02 08:25:00|31041.9|31021.9|31032.1|31012.1|31045.7|31025.7|31029.9|31009.9|634
1635841800000|2021-11-02 08:30:00|31032.2|31012.2|31040.4|31020.4|31042.3|31022.3|31028.4|31008.4|575
1635842100000|2021-11-02 08:35:00|31039.3|31019.3|31071.8|31051.8|31083.6|31063.6|31039.3|31019.3|644
1635842400000|2021-11-02 08:40:00|31071.5|31051.5|31073.8|31053.8|31074.3|31054.3|31066.8|31046.8|589
1635842700000|2021-11-02 08:45:00|31073.7|31053.7|31075.2|31055.2|31101|31056.7|31059.3|31039.3|675
1635843000000|2021-11-02 08:50:00|31075.4|31055.4|31098|31078|31102.9|31082.9|31068.6|31048.6|682
1635843300000|2021-11-02 08:55:00|31098.5|31078.5|31095.1|31075.1|31102.4|31082.4|31086.4|31066.4|821
1635843600000|2021-11-02 09:00:00|31095.8|31075.8|31110.4|31090.4|31132.4|31093.4|31093.7|31071.5|708
1635843900000|2021-11-02 09:05:00|31110.3|31090.3|31106.5|31086.5|31115.1|31095.1|31103.8|31083.8|592
1635844200000|2021-11-02 09:10:00|31106.8|31086.8|31096.9|31076.9|31110.2|31090.2|31094.2|31074.2|508
1635844500000|2021-11-02 09:15:00|31096.3|31076.3|31100.4|31080.4|31100.5|31080.5|31093.6|31073.6|546
1635844800000|2021-11-02 09:20:00|31100.3|31080.3|31095.9|31075.9|31100.4|31080.4|31093.8|31073.8|545
1635845100000|2021-11-02 09:25:00|31096.3|31076.3|31086.7|31066.7|31098.2|31078.2|31086.1|31066.1|523
1635845400000|2021-11-02 09:30:00|31086.5|31066.5|31084.1|31064.1|31089.9|31069.9|31082.3|31062.3|525
1635845700000|2021-11-02 09:35:00|31083.4|31063.4|31067.4|31047.4|31088.7|31068.7|31065.5|31045.5|552
1635846000000|2021-11-02 09:40:00|31067|31047|31077.2|31057.2|31090.6|31070.6|31062.6|31042.6|621
1635846300000|2021-11-02 09:45:00|31077.1|31057.1|31077.3|31057.3|31084.7|31064.7|31074.8|31054.8|644
1635846600000|2021-11-02 09:50:00|31076.9|31056.9|31072.1|31052.1|31082.1|31062.1|31068.9|31048.9|679
1635846900000|2021-11-02 09:55:00|31072.2|31052.2|31069.4|31049.4|31072.4|31052.4|31064.8|31044.8|598
1635847200000|2021-11-02 10:00:00|31069.8|31049.8|31071|31051|31075.5|31055.5|31066.1|31046.1|605
1635847500000|2021-11-02 10:05:00|31071.4|31051.4|31086|31066|31086.2|31066.2|31071.2|31051.2|484
1635847800000|2021-11-02 10:10:00|31086.1|31066.1|31074.9|31054.9|31087.5|31067.5|31073.6|31053.6|469
1635848100000|2021-11-02 10:15:00|31074.8|31054.8|31092.2|31072.2|31093.4|31073.4|31074.3|31054.3|506
1635848400000|2021-11-02 10:20:00|31092.8|31072.8|31088.6|31068.6|31093.7|31073.7|31086.2|31066.2|495
1635848700000|2021-11-02 10:25:00|31088.5|31068.5|31070.1|31050.1|31089.6|31069.6|31067.6|31047.6|592
1635849000000|2021-11-02 10:30:00|31069.9|31049.9|31073.5|31053.5|31076.8|31056.8|31066.8|31046.8|657
1635849300000|2021-11-02 10:35:00|31073.9|31053.9|31066.8|31046.8|31075.1|31055.1|31065.4|31045.4|634
1635849600000|2021-11-02 10:40:00|31066.6|31046.6|31056.8|31036.8|31068.4|31048.4|31050.8|31030.8|664
1635849900000|2021-11-02 10:45:00|31056.9|31036.9|31054.6|31034.6|31059.6|31039.6|31049.7|31029.7|577
1635850200000|2021-11-02 10:50:00|31054.5|31034.5|31046.2|31026.2|31055.1|31035.1|31042.2|31022.2|577
1635850500000|2021-11-02 10:55:00|31046.3|31026.3|31031.9|31011.9|31046.9|31026.9|31031.9|31011.9|577
1635850800000|2021-11-02 11:00:00|31031.8|31011.8|31038.1|31018.1|31041.1|31021.1|31031.7|31011.7|624
1635851100000|2021-11-02 11:05:00|31038.6|31018.6|31046.9|31026.9|31049.2|31029.2|31037.1|31017.1|497
1635851400000|2021-11-02 11:10:00|31047|31027|31047.7|31027.7|31051.5|31031.5|31040.6|31020.6|477
1635851700000|2021-11-02 11:15:00|31047.9|31027.9|31055.4|31035.4|31057.8|31037.8|31046.3|31026.3|600
1635852000000|2021-11-02 11:20:00|31055.9|31035.9|31057.3|31037.3|31061.5|31041.5|31053|31033|720
1635852300000|2021-11-02 11:25:00|31057.8|31037.8|31037.5|31017.5|31058.7|31038.7|31035.4|31015.4|652
1635852600000|2021-11-02 11:30:00|31037.7|31017.7|31030.1|31010.1|31040.6|31020.6|31013.6|30993.6|590
1635852900000|2021-11-02 11:35:00|31030.3|31010.3|31015.1|30995.1|31030.3|31010.3|31009.9|30989.9|559
1635853200000|2021-11-02 11:40:00|31015|30995|31009.7|30989.7|31019.2|30999.2|31006.8|30986.8|576
1635853500000|2021-11-02 11:45:00|31009.4|30989.4|31003.6|30983.6|31009.6|30989.6|31000.1|30980.1|597
1635853800000|2021-11-02 11:50:00|31003.5|30983.5|30998.6|30978.6|31007.2|30987.2|30998.3|30978.3|579
1635854100000|2021-11-02 11:55:00|30998.5|30978.5|30973.3|30953.3|30998.7|30978.7|30971.9|30951.9|730
1635854400000|2021-11-02 12:00:00|30973.8|30953.8|30977.3|30957.3|30987.2|30967.2|30966.2|30946.2|635
1635854700000|2021-11-02 12:05:00|30977.2|30957.2|30975.8|30955.8|30981.7|30961.7|30973.3|30953.3|493
1635855000000|2021-11-02 12:10:00|30975.6|30955.6|30970.9|30950.9|30987|30967|30967.9|30947.9|542
1635855300000|2021-11-02 12:15:00|30970.7|30950.7|30965.8|30945.8|30982.3|30952.4|30954.4|30931.1|644
1635855600000|2021-11-02 12:20:00|30965.7|30945.7|30975.5|30955.5|30996.3|30965.3|30962.7|30942.7|639
1635855900000|2021-11-02 12:25:00|30975.6|30955.6|30956|30936|30976.5|30956.5|30950.8|30930.8|604
1635856200000|2021-11-02 12:30:00|30955.8|30935.8|30952.7|30932.7|30958.3|30938.3|30936.9|30916.9|734
1635856500000|2021-11-02 12:35:00|30953.3|30933.3|30943.5|30923.5|30956|30936|30934.6|30914.6|779
1635856800000|2021-11-02 12:40:00|30943.8|30923.8|30941.8|30921.8|30950.9|30930.9|30937.7|30917.7|605
1635857100000|2021-11-02 12:45:00|30941.5|30921.5|30952.2|30932.2|30955.4|30935.4|30940.5|30920.5|616
1635857400000|2021-11-02 12:50:00|30958.2|30938.2|30980.7|30960.7|30981|30961|30953.1|30933.1|648
1635857700000|2021-11-02 12:55:00|30980.3|30960.3|30950.9|30930.9|30982|30962|30950.9|30930.9|669
1635858000000|2021-11-02 13:00:00|30951|30931|30952.1|30932.1|30960.7|30940.7|30948.1|30928.1|710
1635858300000|2021-11-02 13:05:00|30952.2|30932.2|30973.2|30953.2|30977.9|30957.9|30952.1|30932.1|696
1635858600000|2021-11-02 13:10:00|30971.9|30951.9|30977.5|30957.5|30983.1|30963.1|30968.6|30948.6|567
1635858900000|2021-11-02 13:15:00|30977.1|30957.1|30975.1|30955.1|30991|30971|30967.6|30938|732
1635859200000|2021-11-02 13:20:00|30974.7|30954.7|30996.9|30976.9|30999|30979|30970.3|30950.3|662
1635859500000|2021-11-02 13:25:00|30996.5|30976.5|30995|30975|31003.8|30983.8|30987.8|30967.8|590
1635859800000|2021-11-02 13:30:00|30995.1|30975.1|31005.7|30985.7|31025.9|30987.3|30984|30964|704
1635860100000|2021-11-02 13:35:00|31005.8|30985.8|31006|30986|31038.2|31000.2|30997.9|30976|710
1635860400000|2021-11-02 13:40:00|31006.5|30986.5|31008.3|30988.3|31011.3|30991.3|30995.6|30975.6|648
1635860700000|2021-11-02 13:45:00|31008.4|30988.4|31028.9|31008.9|31029.2|31009.2|31005.1|30985.1|675
1635861000000|2021-11-02 13:50:00|31029.3|31009.3|31029.7|31009.7|31038.6|31018.6|31025.8|31005.8|640
1635861300000|2021-11-02 13:55:00|31029.4|31009.4|31030.2|31010.2|31034.7|31014.7|31025|31005|663
1635861600000|2021-11-02 14:00:00|31030|31010|31019.8|30999.8|31030.6|31010.6|31017.9|30997.9|532
1635861900000|2021-11-02 14:05:00|31019.9|30999.9|31051.5|31031.5|31053|31033|31018.7|30998.7|695
1635862200000|2021-11-02 14:10:00|31051.3|31031.3|31054.5|31034.5|31056.8|31036.8|31049.3|31029.3|608
1635862500000|2021-11-02 14:15:00|31053.9|31033.9|31054.7|31034.7|31056.9|31036.9|31049.8|31029.8|491
1635862800000|2021-11-02 14:20:00|31055.4|31035.4|31054.9|31034.9|31055.4|31035.4|31049|31029|515
1635863100000|2021-11-02 14:25:00|31054.6|31034.6|31045.8|31025.8|31056.7|31036.7|31034.6|31014.6|626
1635863400000|2021-11-02 14:30:00|31047.2|31027.2|31034.1|31014.1|31055.1|31035.1|31032|31012|577
1635863700000|2021-11-02 14:35:00|31033.7|31013.7|31007.9|30987.9|31035.4|31015.4|31006.2|30986.2|682
1635864000000|2021-11-02 14:40:00|31008|30988|30996.9|30976.9|31008.3|30988.3|30996.1|30976.1|667
1635864300000|2021-11-02 14:45:00|30997|30977|31000.6|30980.6|31008.5|30988.5|30994.6|30974.6|553
1635864600000|2021-11-02 14:50:00|31000.7|30980.7|30994.6|30974.6|31006.1|30986.1|30982|30962|649
1635864900000|2021-11-02 14:55:00|30994.5|30974.5|31001.9|30981.9|31010.8|30990.8|30986.9|30966.9|693
1635865200000|2021-11-02 15:00:00|31002.1|30982.1|30992.4|30972.4|31003.1|30983.1|30989.5|30969.5|649
1635865500000|2021-11-02 15:05:00|30992.5|30972.5|30994.6|30974.6|31007.7|30987.7|30987.9|30967.9|558
1635865800000|2021-11-02 15:10:00|30995.1|30975.1|31009|30989|31012|30992|30992.2|30972.2|600
1635866100000|2021-11-02 15:15:00|31008.8|30988.8|31000.6|30980.6|31010.6|30990.6|30998.3|30978.3|503
1635866400000|2021-11-02 15:20:00|31000.3|30980.3|31011.9|30991.9|31012.2|30992.2|30995.8|30975.8|555
1635866700000|2021-11-02 15:25:00|31012.1|30992.1|31001.6|30981.6|31012.2|30992.2|30999.9|30979.9|620
1635867000000|2021-11-02 15:30:00|31001.2|30981.2|31019.1|30999.1|31022.1|31002.1|30998.4|30978.4|615
1635867300000|2021-11-02 15:35:00|31019.5|30999.5|31021.9|31001.9|31030.1|31010.1|31016.8|30996.8|543
1635867600000|2021-11-02 15:40:00|31021.5|31001.5|31001.2|30981.2|31021.6|31001.6|30999.8|30979.8|586
1635867900000|2021-11-02 15:45:00|31001.1|30981.1|31006.5|30986.5|31008.9|30988.9|30998.9|30978.9|664
1635868200000|2021-11-02 15:50:00|31006.9|30986.9|31020.8|31000.8|31021|31001|31006|30986|680
1635868500000|2021-11-02 15:55:00|31020.3|31000.3|31049.3|31029.3|31051.9|31031.9|31019.4|30999.4|801
1635868800000|2021-11-02 16:00:00|31049.8|31029.8|31039|31019|31052.4|31032.4|31038.5|31018.5|791
1635869100000|2021-11-02 16:05:00|31039.3|31019.3|31048.6|31028.6|31049.1|31029.1|31038.3|31018.3|550
1635869400000|2021-11-02 16:10:00|31048.4|31028.4|31042.4|31022.4|31051.2|31031.2|31038|31018|525
1635869700000|2021-11-02 16:15:00|31042.3|31022.3|31043.8|31023.8|31047.3|31027.3|31037.2|31017.2|641
1635870000000|2021-11-02 16:20:00|31043.9|31023.9|31036.4|31016.4|31043.9|31023.9|31033|31013|635
1635870300000|2021-11-02 16:25:00|31035.8|31015.8|31038.8|31018.8|31041.3|31021.3|31034.7|31014.7|507
1635870600000|2021-11-02 16:30:00|31039|31019|31055.9|31035.9|31062.8|31036.4|31034.2|30998.7|636
1635870900000|2021-11-02 16:35:00|31055.2|31035.2|31058.6|31038.6|31071.5|31040.7|31041|31001.3|585
1635871200000|2021-11-02 16:40:00|31058.4|31038.4|31054.7|31034.7|31076.5|31043.8|31039|31004.2|623
1635871500000|2021-11-02 16:45:00|31053.1|31033.1|31052.9|31032.9|31073.5|31039.7|31043.1|31008.7|584
1635871800000|2021-11-02 16:50:00|31053.1|31033.1|31046.5|31026.5|31064.5|31038.4|31045.1|31014.5|634
1635872100000|2021-11-02 16:55:00|31046.4|31026.4|31053.2|31033.2|31056.8|31036.8|31042.3|31022.3|557
1635872400000|2021-11-02 17:00:00|31052.8|31032.8|31053.5|31033.5|31061.5|31037|31044.7|31010.3|577
1635872700000|2021-11-02 17:05:00|31053.3|31033.3|31044.7|31024.7|31062.3|31033.3|31042.1|31007.1|558
1635873000000|2021-11-02 17:10:00|31045.3|31025.3|31047.3|31027.3|31049.2|31029.2|31041.9|31021.9|633
1635873300000|2021-11-02 17:15:00|31047.2|31027.2|31046.6|31026.6|31049.8|31029.8|31041.8|31021.8|655
1635873600000|2021-11-02 17:20:00|31047.1|31027.1|31046.6|31026.6|31050.3|31030.3|31045.2|31025.2|516
1635873900000|2021-11-02 17:25:00|31047.1|31027.1|31044.4|31024.4|31049.4|31029.4|31039.6|31019.6|574
1635874200000|2021-11-02 17:30:00|31044.3|31024.3|31050.9|31030.9|31053|31033|31042.5|31022.5|502
1635874500000|2021-11-02 17:35:00|31050.4|31030.4|31051.3|31031.3|31054.2|31034.2|31048.7|31028.7|522
1635874800000|2021-11-02 17:40:00|31051.2|31031.2|31048.6|31028.6|31059.4|31033.7|31042.7|31009.4|511
1635875100000|2021-11-02 17:45:00|31048.2|31028.2|31046.6|31026.6|31050|31030|31045.7|31025.7|464
1635875400000|2021-11-02 17:50:00|31046.8|31026.8|31043.1|31023.1|31047.7|31027.7|31040.5|31020.5|501
1635875700000|2021-11-02 17:55:00|31042.3|31022.3|31042.4|31022.4|31046.4|31026.4|31036.4|31016.4|495
1635876000000|2021-11-02 18:00:00|31043.8|31023.8|31044.3|31024.3|31047.5|31027.5|31036.2|31016.2|522
1635876300000|2021-11-02 18:05:00|31043.9|31023.9|31052.1|31032.1|31062.3|31032.7|31042.4|31012.3|420
1635876600000|2021-11-02 18:10:00|31053|31033|31055.2|31035.2|31056.8|31036.8|31046.6|31026.6|526
1635876900000|2021-11-02 18:15:00|31054.9|31034.9|31055.7|31035.7|31059.3|31039.3|31048.2|31028.2|379
1635877200000|2021-11-02 18:20:00|31054.4|31034.4|31060.6|31040.6|31061.2|31041.2|31051.5|31031.5|429
1635877500000|2021-11-02 18:25:00|31061.2|31041.2|31062.2|31042.2|31063.5|31043.5|31057.2|31037.2|438
1635877800000|2021-11-02 18:30:00|31061.9|31041.9|31058.7|31038.7|31062.9|31042.9|31055.2|31035.2|407
1635878100000|2021-11-02 18:35:00|31059.1|31039.1|31047.6|31027.6|31059.5|31039.5|31046.3|31026.3|375
1635878400000|2021-11-02 18:40:00|31048|31028|31052.7|31032.7|31054.5|31034.5|31045.9|31025.9|344
1635878700000|2021-11-02 18:45:00|31053|31033|31051.3|31031.3|31055.8|31035.8|31048.4|31028.4|393
1635879000000|2021-11-02 18:50:00|31051|31031|31044.8|31024.8|31052.9|31032.9|31040|31020|466
1635879300000|2021-11-02 18:55:00|31045|31025|31045.8|31025.8|31051.3|31031.3|31043.7|31023.7|468
1635879600000|2021-11-02 19:00:00|31045.9|31025.9|31045.6|31025.6|31064.1|31028.5|31041.7|31012.2|534
1635879900000|2021-11-02 19:05:00|31045.9|31025.9|31041.8|31021.8|31047.2|31027.2|31040.5|31020.5|368
1635880200000|2021-11-02 19:10:00|31041.7|31021.7|31044.1|31024.1|31046.9|31026.9|31039.1|31019.1|411
1635880500000|2021-11-02 19:15:00|31044|31024|31041.4|31021.4|31044.6|31024.6|31036.4|31016.4|434
1635880800000|2021-11-02 19:20:00|31041.9|31021.9|31045.8|31025.8|31046.2|31026.2|31041.8|31021.8|338
1635881100000|2021-11-02 19:25:00|31045.4|31025.4|31046.1|31026.1|31049.7|31029.7|31044.8|31024.8|377
1635881400000|2021-11-02 19:30:00|31046.8|31026.8|31046.7|31026.7|31063.8|31030.5|31043.4|31011.8|451
1635881700000|2021-11-02 19:35:00|31046.4|31026.4|31048.7|31028.7|31049.8|31029.8|31041.5|31021.5|397
1635882000000|2021-11-02 19:40:00|31048.5|31028.5|31048|31028|31051.8|31031.8|31044.6|31024.6|335
1635882300000|2021-11-02 19:45:00|31047.5|31027.5|31049|30999|31054.4|31027.5|31026.6|30989|452
1635882600000|2021-11-02 19:50:00|31049.7|30999.7|31033.6|31013.6|31055.2|31022.9|31028.1|30993.4|531
1635882900000|2021-11-02 19:55:00|31033.2|31013.2|31036|30986|31057.4|31021.5|31021|30981.4|798
1635883200000|2021-11-02 20:00:00|31035.1|30985.1|31041.7|30991.7|31047.7|31010|31024.1|30984.1|886
1635883500000|2021-11-02 20:05:00|31041.6|30991.6|31045.3|30995.3|31049.4|31010.3|31028.1|30986.3|881
1635883800000|2021-11-02 20:10:00|31044.4|30994.4|31043.9|30993.9|31050.3|31010.7|31027.7|30989.6|948
1635884100000|2021-11-02 20:15:00|31043.3|30993.3|31041.5|30991.5|31050.7|31009.7|31026.3|30990.8|615
1635884400000|2021-11-02 20:20:00|31042.7|30992.7|31043.6|30993.6|31048.6|31008.7|31024.6|30988.2|854
1635884700000|2021-11-02 20:25:00|31043.3|30993.3|31042|30992|31047|31009.4|31024.8|30988.9|363
1635885000000|2021-11-02 20:30:00|31041.6|30991.6|31043.4|30993.4|31047.4|31006|31025.1|30987.1|476
1635885300000|2021-11-02 20:35:00|31043|30993|31050.8|31000.8|31056|31006.8|31025.5|30991.6|626
1635885600000|2021-11-02 20:40:00|31050.9|31000.9|31048.4|30998.4|31054.4|31004.4|31045|30995|382
1635885900000|2021-11-02 20:45:00|31048.2|30998.2|31053|31003|31056.5|31006.5|31044.7|30994.7|431
1635886200000|2021-11-02 20:50:00|31061.1|30998|31062|30995.3|31069.6|30998|31053.5|30968|302
1635886500000|2021-11-02 20:55:00|31060.4|30992.9|31066.5|30996.6|31076.1|30997.3|31060.4|30968.6|284
1635886800000|2021-11-02 21:00:00|31068.8|30994.7|31057.8|30991|31074.7|30999|31057.8|30986.2|81
1635887100000|2021-11-02 21:05:00|31056.4|30992.1|31076.5|30982.9|31081.6|30996.4|31056.4|30974.6|81
1635887400000|2021-11-02 21:10:00|31082.8|30975.8|31078.6|30976.5|31097|30990|31071.2|30970.5|181
1635887700000|2021-11-02 21:15:00|31075.3|30981.8|31082.2|30975.2|31091|30986|31071.5|30964.5|232
1635888000000|2021-11-02 21:20:00|31081.7|30974.7|31083.5|30976.5|31092|30987.5|31062|30966.1|259
1635888300000|2021-11-02 21:25:00|31077.8|30970.8|31081.1|30979.6|31096.1|30990.3|31068.4|30964.3|251
1635888600000|2021-11-02 21:30:00|31082.4|30975.4|31083.6|30976.6|31090.5|30989.1|31067|30960|254
1635888900000|2021-11-02 21:35:00|31079.2|30972.2|31073.6|30979.4|31101|30997|31057.7|30963.3|162
1635889200000|2021-11-02 21:40:00|31072.4|30976.9|31073.4|30976.8|31097.3|30991.8|31061.4|30962.5|177
1635889500000|2021-11-02 21:45:00|31078.2|30975.9|31075.3|30968.9|31088.2|30989.5|31063.4|30961.9|224
1635889800000|2021-11-02 21:50:00|31069.6|30962.6|31077.8|30973.8|31089.7|30985.9|31065.5|30960.8|239
1635890100000|2021-11-02 21:55:00|31079.1|30972.1|31070.4|30974|31100.5|30993.5|31065.3|30962.6|145
1635890400000|2021-11-02 22:00:00|31074|30977.5|31057.8|30976.1|31089.1|30988.9|31055.4|30958|229
1635890700000|2021-11-02 22:05:00|31057.6|30975.9|31063.1|30973.8|31078.4|30989.7|31057.2|30960|316
1635891000000|2021-11-02 22:10:00|31063.2|30972.1|31066.8|30976.3|31089|30997.1|31052.6|30968.1|217
1635891300000|2021-11-02 22:15:00|31066.9|30971.8|31069|30989|31080.4|30997.2|31052.6|30971|183
1635891600000|2021-11-02 22:20:00|31065.8|30990.8|31062.4|30988.1|31078.9|30994.2|31054|30981.1|147
1635891900000|2021-11-02 22:25:00|31061.6|30989|31061.5|30983.2|31080.2|30994.1|31053.8|30976.7|150
1635892200000|2021-11-02 22:30:00|31061.6|30993.8|31061.2|30991.6|31077.4|30999.1|31052.6|30978.7|224
1635892500000|2021-11-02 22:35:00|31065.9|30987.6|31068.6|30989.8|31079.8|31002.1|31054.1|30983.2|181
1635892800000|2021-11-02 22:40:00|31060.4|30997.2|31059.5|30998.9|31078.3|31003.1|31053.1|30982.4|170
1635893100000|2021-11-02 22:45:00|31057.4|30999.5|31063.8|30997.7|31084.1|31003.5|31053.6|30979.4|177
1635893400000|2021-11-02 22:50:00|31063.9|30987.1|31072.4|30993.4|31080.3|31006.1|31056|30987.1|181
1635893700000|2021-11-02 22:55:00|31071.7|30994.2|31056.6|31004.5|31078.8|31004.9|31055.4|30989|209
1635894000000|2021-11-02 23:00:00|31057.1|31004.2|31062.5|30995|31080.7|31004.5|31052.2|30990.1|214
1635894300000|2021-11-02 23:05:00|31066.5|30989.6|31058|31004|31077|31007.1|31052.5|30989.6|215
1635894600000|2021-11-02 23:10:00|31058.6|31004.6|31062.2|31000.3|31079|31009|31054.2|30992.6|231
1635894900000|2021-11-02 23:15:00|31061|31001.4|31059.5|31009.5|31069.8|31011.8|31055.7|30998.4|206
1635895200000|2021-11-02 23:20:00|31059.1|31009.1|31059.4|31009.4|31071.7|31011.5|31056.3|31006.3|196
1635895500000|2021-11-02 23:25:00|31058.9|31008.9|31064.5|31014.5|31071.5|31014.5|31057.5|31007.2|209
1635895800000|2021-11-02 23:30:00|31061.8|31011.8|31064.5|31014.5|31073|31015.7|31059.7|31009.7|220
1635896100000|2021-11-02 23:35:00|31062.9|31012.9|31060.2|31010.2|31072.2|31015.5|31060|31010|236
1635896400000|2021-11-02 23:40:00|31060.5|31010.5|31061.8|31011.8|31066.1|31016.1|31059.5|31009.5|285
1635896700000|2021-11-02 23:45:00|31062|31012|31064.1|31014.1|31069.6|31019.6|31058.7|31008.7|204
1635897000000|2021-11-02 23:50:00|31064.2|31014.2|31061.6|31011.6|31066.5|31016.5|31055.5|31005.5|249
1635897300000|2021-11-02 23:55:00|31061.9|31011.9|31060.5|31010.5|31063.8|31013.8|31055.1|31005.1|232
1635897600000|2021-11-03 00:00:00|31061.5|31011.5|31069.9|31019.9|31073.8|31023.8|31055.5|31005.5|299
1635897900000|2021-11-03 00:05:00|31068.7|31018.7|31071.2|31021.2|31072.1|31022.1|31067.2|31017.2|268
1635898200000|2021-11-03 00:10:00|31070.8|31020.8|31060.2|31040.2|31077.9|31041.5|31055.1|31017.9|240
1635898500000|2021-11-03 00:15:00|31059.2|31039.2|31060.5|31040.5|31078.6|31043.4|31059|31024.5|242
1635898800000|2021-11-03 00:20:00|31061|31041|31060.1|31040.1|31078|31043.3|31055|31022|256
1635899100000|2021-11-03 00:25:00|31060.6|31040.6|31066.2|31046.2|31084.5|31050.8|31060.6|31028.2|295
1635899400000|2021-11-03 00:30:00|31066.3|31046.3|31066.2|31046.2|31085.1|31049.2|31060|31027.2|325
1635899700000|2021-11-03 00:35:00|31088.2|31038.2|31080.6|31030.6|31088.2|31049.5|31061|31028.5|259
1635900000000|2021-11-03 00:40:00|31080.8|31030.8|31063.3|31043.3|31080.8|31045.6|31061.6|31030.4|358
1635900300000|2021-11-03 00:45:00|31063.7|31043.7|31071.5|31021.5|31079.9|31044.9|31054.5|31020.9|334
1635900600000|2021-11-03 00:50:00|31071.4|31021.4|31058.1|31038.1|31075.1|31040.9|31055.4|31021.4|313
1635900900000|2021-11-03 00:55:00|31058.8|31038.8|31069|31019|31074.6|31040|31053.1|31018.9|305
1635901200000|2021-11-03 01:00:00|31068.9|31018.9|31050.9|31030.9|31070|31034.5|31048.3|31015.2|344
1635901500000|2021-11-03 01:05:00|31051.4|31031.4|31052.6|31032.6|31070.2|31035.6|31049.3|31016|294
1635901800000|2021-11-03 01:10:00|31053.7|31033.7|31048.5|31028.5|31069|31034.1|31048.5|31014|256
1635902100000|2021-11-03 01:15:00|31050.3|31030.3|31051.9|31031.9|31069|31033.6|31047.7|31014.5|231
1635902400000|2021-11-03 01:20:00|31051.6|31031.6|31055.1|31035.1|31071.5|31036.6|31050|31017.4|237
1635902700000|2021-11-03 01:25:00|31055.8|31035.8|31072.3|31022.3|31076.7|31041.3|31053.5|31019.7|288
1635903000000|2021-11-03 01:30:00|31072.4|31022.4|31054.5|31034.5|31074.5|31039.8|31053.1|31019.2|297
1635903300000|2021-11-03 01:35:00|31057.7|31037.7|31050.9|31030.9|31071.4|31037.7|31049.7|31015.6|322
1635903600000|2021-11-03 01:40:00|31051|31031|31050.4|31030.4|31068.6|31033.6|31045.8|31009.7|338
1635903900000|2021-11-03 01:45:00|31050|31030|31050.6|31030.6|31063.9|31031.9|31043.2|31008.6|346
1635904200000|2021-11-03 01:50:00|31051|31031|31048.7|31028.7|31068.4|31034.7|31048.4|31013.3|334
1635904500000|2021-11-03 01:55:00|31049.4|31029.4|31045.9|31025.9|31066.8|31031.8|31044.6|31012.2|336
1635904800000|2021-11-03 02:00:00|31045.7|31025.7|31050.7|31030.7|31068.2|31032.6|31045.7|31011.2|320
1635905100000|2021-11-03 02:05:00|31050.1|31030.1|31063.6|31013.6|31067.7|31031.4|31046.1|31011.8|269
1635905400000|2021-11-03 02:10:00|31064|31014|31050.8|31030.8|31068.2|31033|31046.5|31011.8|304
1635905700000|2021-11-03 02:15:00|31050.9|31030.9|31050.4|31030.4|31067.6|31033.4|31048.5|31013.7|300
1635906000000|2021-11-03 02:20:00|31050.8|31030.8|31050.1|31030.1|31067.6|31032.7|31045.7|31013.7|264
1635906300000|2021-11-03 02:25:00|31050.7|31030.7|31050.9|31030.9|31070.8|31035.2|31049.7|31017.1|268
1635906600000|2021-11-03 02:30:00|31051.4|31031.4|31052.2|31032.2|31067.5|31034.4|31048.7|31015.2|270
1635906900000|2021-11-03 02:35:00|31051.6|31031.6|31067.6|31017.6|31069.5|31033.5|31048.6|31014.3|321
1635907200000|2021-11-03 02:40:00|31052.9|31032.9|31053.3|31033.3|31069.5|31035|31049.5|31017.9|350
1635907500000|2021-11-03 02:45:00|31052.7|31032.7|31051.7|31031.7|31068.1|31034.1|31048.6|31014.9|380
1635907800000|2021-11-03 02:50:00|31052|31032|31040.2|31020.2|31064.9|31033.2|31040.1|31005.6|359
1635908100000|2021-11-03 02:55:00|31059.6|31009.6|31042.7|31022.7|31059.6|31023.1|31035.5|30997.8|428
1635908400000|2021-11-03 03:00:00|31042.5|31022.5|31044.9|31024.9|31062.2|31027.6|31039.8|31005.8|342
1635908700000|2021-11-03 03:05:00|31045.1|31025.1|31043.8|31023.8|31061|31026.3|31039.5|31006.7|316
1635909000000|2021-11-03 03:10:00|31043.9|31023.9|31041.8|31021.8|31061|31025.6|31040.8|31007.8|261
1635909300000|2021-11-03 03:15:00|31041.9|31021.9|31042.9|31022.9|31060|31024.7|31039.9|31004.8|296
1635909600000|2021-11-03 03:20:00|31043.2|31023.2|31042.6|31022.6|31061.3|31026.3|31040.4|31006.9|316
1635909900000|2021-11-03 03:25:00|31042.5|31022.5|31042.8|31022.8|31061.8|31026.7|31036.6|31002.1|315
1635910200000|2021-11-03 03:30:00|31042.9|31022.9|31041.4|31021.4|31062.6|31024.7|31040.5|31006.9|271
1635910500000|2021-11-03 03:35:00|31041.6|31021.6|31041.6|31021.6|31063.4|31030.2|31040.8|31006.4|354
1635910800000|2021-11-03 03:40:00|31041.5|31021.5|31042.4|31022.4|31060.9|31026.5|31040.3|31007.8|288
1635911100000|2021-11-03 03:45:00|31042.5|31022.5|31047.9|31027.9|31065.3|31029.1|31041.5|31008.3|289
1635911400000|2021-11-03 03:50:00|31047.3|31027.3|31045.9|31025.9|31065|31029|31042.6|31008.5|264
1635911700000|2021-11-03 03:55:00|31046.1|31026.1|31044.9|31024.9|31064.9|31029.4|31043.8|31010.5|352
1635912000000|2021-11-03 04:00:00|31045.1|31025.1|31059.7|31009.7|31063.1|31027.6|31042.6|31008.2|242
1635912300000|2021-11-03 04:05:00|31059.2|31009.2|31046.1|31026.1|31064.3|31027.2|31042.2|31007.7|243
1635912600000|2021-11-03 04:10:00|31045.9|31025.9|31064.5|31014.5|31066.8|31030.8|31045.1|31011.1|248
1635912900000|2021-11-03 04:15:00|31064.6|31014.6|31065.1|31015.1|31066.8|31031.3|31044.9|31011.7|294
1635913200000|2021-11-03 04:20:00|31065.5|31015.5|31047.3|31027.3|31068.6|31032.5|31046.5|31012.1|328
1635913500000|2021-11-03 04:25:00|31047.9|31027.9|31047|31027|31064.1|31029.5|31044.4|31010.6|218
1635913800000|2021-11-03 04:30:00|31047.2|31027.2|31060.9|31010.9|31062.9|31027.2|31043|31009.3|234
1635914100000|2021-11-03 04:35:00|31060.8|31010.8|31048.6|31028.6|31064.4|31028.6|31043.6|31010.2|160
1635914400000|2021-11-03 04:40:00|31047.6|31027.6|31048.4|31028.4|31065.8|31030.3|31046.3|31012.7|228
1635914700000|2021-11-03 04:45:00|31048.5|31028.5|31047.2|31027.2|31063.7|31029.2|31045.9|31012.8|168
1635915000000|2021-11-03 04:50:00|31048.5|31028.5|31049.1|31029.1|31066.8|31032.5|31046.1|31012.5|183
1635915300000|2021-11-03 04:55:00|31049|31029|31042|31022|31065|31030|31041.8|31010.4|254
1635915600000|2021-11-03 05:00:00|31041.1|31021.1|31060.3|31010.3|31064.4|31028|31041.1|31009.9|264
1635915900000|2021-11-03 05:05:00|31060.5|31010.5|31045.3|31025.3|31062.1|31026.8|31042.1|31007.8|232
1635916200000|2021-11-03 05:10:00|31046.2|31026.2|31047.4|31027.4|31065.2|31031.2|31044.7|31011.6|282
1635916500000|2021-11-03 05:15:00|31047.3|31027.3|31044.7|31024.7|31062.8|31028.2|31043.8|31011.1|319
1635916800000|2021-11-03 05:20:00|31045.1|31025.1|31062|31012|31063.8|31028.6|31042.6|31010.1|289
1635917100000|2021-11-03 05:25:00|31062.3|31012.3|31044.1|31024.1|31063.5|31027.9|31041.5|31005.8|325
1635917400000|2021-11-03 05:30:00|31044|31024|31042.9|31022.9|31058.5|31025.5|31041.1|31007.4|267
1635917700000|2021-11-03 05:35:00|31043.4|31023.4|31049|31029|31066.9|31032|31043.4|31010|318
1635918000000|2021-11-03 05:40:00|31049.1|31029.1|31049.3|31029.3|31066.8|31031.8|31047|31014.9|305
1635918300000|2021-11-03 05:45:00|31048.8|31028.8|31051.4|31031.4|31066.3|31032.4|31047.3|31015.9|315
1635918600000|2021-11-03 05:50:00|31051.2|31031.2|31049.5|31029.5|31069.6|31033.2|31048.4|31013.2|273
1635918900000|2021-11-03 05:55:00|31049.1|31029.1|31040|31020|31063.6|31030.5|31037|31004.1|401
1635919200000|2021-11-03 06:00:00|31039.4|31019.4|31044.5|31024.5|31052.6|31024.5|31036.6|31001|333
1635919500000|2021-11-03 06:05:00|31057.1|31007.1|31044.9|31024.9|31057.6|31025.9|31040.4|31006.8|331
1635919800000|2021-11-03 06:10:00|31045|31025|31046|31026|31049.3|31029.3|31043.7|31023.7|380
1635920100000|2021-11-03 06:15:00|31046.2|31026.2|31046|31026|31061.1|31029.5|31043.1|31011.1|339
1635920400000|2021-11-03 06:20:00|31046.7|31026.7|31040.3|31020.3|31046.7|31026.7|31039|31019|283
1635920700000|2021-11-03 06:25:00|31040.9|31020.9|31041|31021|31055.3|31022.1|31035.2|31005.3|321
1635921000000|2021-11-03 06:30:00|31041.6|31021.6|31041.8|31021.8|31056.5|31024.7|31038.8|31006.2|277
1635921300000|2021-11-03 06:35:00|31041.7|31021.7|31045.2|31025.2|31045.6|31025.6|31040.9|31020.9|293
1635921600000|2021-11-03 06:40:00|31045.1|31025.1|31044.4|31024.4|31068.1|31028|31042.2|31018.1|298
1635921900000|2021-11-03 06:45:00|31044.3|31024.3|31044.4|31024.4|31063.3|31029|31042.7|31011.1|273
1635922200000|2021-11-03 06:50:00|31044.5|31024.5|31043.3|31023.3|31056.5|31027.1|31040.2|31005.3|299
1635922500000|2021-11-03 06:55:00|31042.3|31022.3|31041.5|31021.5|31056|31024.2|31035.5|31006|297
1635922800000|2021-11-03 07:00:00|31042.5|31022.5|31044|31024|31068.7|31035.7|31042.5|31015.8|521
1635923100000|2021-11-03 07:05:00|31043.9|31023.9|31051.5|31031.5|31070.1|31035.1|31042.5|31020.1|441
1635923400000|2021-11-03 07:10:00|31052.5|31032.5|31061.6|31041.6|31068.3|31045.7|31045.5|31017.9|389
1635923700000|2021-11-03 07:15:00|31059.9|31039.9|31060|31040|31065|31045|31055.3|31035.3|460
1635924000000|2021-11-03 07:20:00|31060.3|31040.3|31069.8|31049.8|31072.4|31052.4|31058.5|31038.5|434
1635924300000|2021-11-03 07:25:00|31070.8|31050.8|31089.1|31069.1|31092.1|31072.1|31068.7|31048.7|482
1635924600000|2021-11-03 07:30:00|31089|31069|31091.7|31071.7|31097.3|31077.3|31087.8|31067.8|458
1635924900000|2021-11-03 07:35:00|31092|31072|31090.7|31070.7|31095.8|31075.8|31087|31067|448
1635925200000|2021-11-03 07:40:00|31090.8|31070.8|31056.9|31036.9|31092.5|31072.5|31056.3|31036.3|514
1635925500000|2021-11-03 07:45:00|31056.8|31036.8|31050.4|31030.4|31058.2|31038.2|31046.1|31026.1|444
1635925800000|2021-11-03 07:50:00|31050.1|31030.1|31036.7|31016.7|31053.1|31033.1|31029.5|31009.5|512
1635926100000|2021-11-03 07:55:00|31035.1|31015.1|31043.8|31023.8|31046.7|31026.7|31034.3|31014.3|488
1635926400000|2021-11-03 08:00:00|31044|31024|31041|31021|31049.7|31029.7|31030|31010|638
1635926700000|2021-11-03 08:05:00|31040.8|31020.8|31045.8|31025.8|31052.8|31032.8|31038.7|31018.7|612
1635927000000|2021-11-03 08:10:00|31045.5|31025.5|31038.9|31018.9|31051|31031|31038.5|31018.5|584
1635927300000|2021-11-03 08:15:00|31038.8|31018.8|31025.7|31005.7|31039.1|31019.1|31024.9|31004.9|545
1635927600000|2021-11-03 08:20:00|31026.5|31006.5|31029.8|31009.8|31037.9|31017.9|31026.5|31006.5|457
1635927900000|2021-11-03 08:25:00|31029.7|31009.7|31019.6|30999.6|31030.7|31010.7|31017.8|30997.8|456
1635928200000|2021-11-03 08:30:00|31019.7|30999.7|31014.8|30994.8|31024.3|31004.3|31011|30991|511
1635928500000|2021-11-03 08:35:00|31015.9|30995.9|31009.6|30989.6|31022.1|31002.1|30999.1|30979.1|506
1635928800000|2021-11-03 08:40:00|31009.4|30989.4|31012.9|30992.9|31017.9|30997.9|31008|30988|467
1635929100000|2021-11-03 08:45:00|31013.3|30993.3|31016.9|30996.9|31021.6|31001.6|31012.4|30992.4|479
1635929400000|2021-11-03 08:50:00|31016.6|30996.6|31016.2|30996.2|31021.3|31001.3|31015.6|30995.6|484
1635929700000|2021-11-03 08:55:00|31015.6|30995.6|31018.4|30998.4|31023.6|31003.6|31014.3|30994.3|609
1635930000000|2021-11-03 09:00:00|31018.2|30998.2|31018.1|30998.1|31021.7|31001.7|31015.1|30995.1|486
1635930300000|2021-11-03 09:05:00|31018.3|30998.3|31020.2|31000.2|31021.7|31001.7|31016|30996|420
1635930600000|2021-11-03 09:10:00|31020.5|31000.5|31011.4|30991.4|31021.3|31001.3|31010|30990|465
1635930900000|2021-11-03 09:15:00|31011|30991|31007.1|30987.1|31011.4|30991.4|31004.1|30984.1|462
1635931200000|2021-11-03 09:20:00|31007.4|30987.4|30995.4|30975.4|31009.4|30989.4|30992.6|30972.6|618
1635931500000|2021-11-03 09:25:00|30995.3|30975.3|30989.1|30969.1|30998.8|30978.8|30985.8|30965.8|558
1635931800000|2021-11-03 09:30:00|30988.8|30968.8|30987.2|30967.2|30990.9|30970.9|30983.6|30963.6|496
1635932100000|2021-11-03 09:35:00|30987.1|30967.1|30968.9|30948.9|30991.1|30971.1|30967.1|30947.1|569
1635932400000|2021-11-03 09:40:00|30968.7|30948.7|30973.3|30953.3|30977.1|30957.1|30960.6|30940.6|690
1635932700000|2021-11-03 09:45:00|30972.8|30952.8|30972.4|30952.4|30976.8|30956.8|30967.7|30947.7|546
1635933000000|2021-11-03 09:50:00|30972.5|30952.5|30979.2|30959.2|30979.8|30959.8|30970.2|30950.2|418
1635933300000|2021-11-03 09:55:00|30978.7|30958.7|30991.4|30971.4|30997.1|30977.1|30977.7|30957.7|559
1635933600000|2021-11-03 10:00:00|30991.9|30971.9|31008|30988|31025.1|31005.1|30986.9|30966.9|760
1635933900000|2021-11-03 10:05:00|31007.5|30987.5|31016.7|30996.7|31021.3|31001.3|31004.5|30984.5|619
1635934200000|2021-11-03 10:10:00|31017|30997|31010|30990|31019.2|30999.2|31010|30990|556
1635934500000|2021-11-03 10:15:00|31009.8|30989.8|31020.2|31000.2|31024.7|31004.7|31002.6|30982.6|571
1635934800000|2021-11-03 10:20:00|31020.4|31000.4|31018.8|30998.8|31022.7|31002.7|31017|30997|484
1635935100000|2021-11-03 10:25:00|31018.5|30998.5|31008.3|30988.3|31018.9|30998.9|31007.3|30987.3|433
1635935400000|2021-11-03 10:30:00|31007.7|30987.7|30998.6|30978.6|31009.6|30989.6|30996.7|30976.7|402
1635935700000|2021-11-03 10:35:00|30998.7|30978.7|30994.5|30974.5|31000.4|30980.4|30994.5|30974.5|383
1635936000000|2021-11-03 10:40:00|30994.6|30974.6|30997|30977|31001|30981|30994.3|30974.3|494
1635936300000|2021-11-03 10:45:00|30996.8|30976.8|30997.8|30977.8|31000.2|30980.2|30995.7|30975.7|575
1635936600000|2021-11-03 10:50:00|30997.9|30977.9|30998.6|30978.6|31009.5|30989.5|30995.8|30975.8|492
1635936900000|2021-11-03 10:55:00|30998.4|30978.4|30998.1|30978.1|31005.8|30985.8|30996.7|30976.7|472
1635937200000|2021-11-03 11:00:00|30997.8|30977.8|31016.8|30996.8|31018|30998|30997.4|30977.4|573
1635937500000|2021-11-03 11:05:00|31017.1|30997.1|31013.8|30993.8|31019.8|30999.8|31011.7|30991.7|453
1635937800000|2021-11-03 11:10:00|31013.6|30993.6|31020.9|31000.9|31023.7|31003.7|31013.2|30993.2|434
1635938100000|2021-11-03 11:15:00|31020.8|31000.8|31023|31003|31023.5|31003.5|31016.1|30996.1|502
1635938400000|2021-11-03 11:20:00|31023.2|31003.2|31010.4|30990.4|31023.2|31003.2|31010|30990|425
1635938700000|2021-11-03 11:25:00|31010.5|30990.5|30975.4|30955.4|31010.8|30990.8|30970.8|30950.8|584
1635939000000|2021-11-03 11:30:00|30975.5|30955.5|30968.2|30948.2|30977.4|30957.4|30965.5|30945.5|593
1635939300000|2021-11-03 11:35:00|30967.8|30947.8|30976.6|30956.6|30979.4|30959.4|30967.2|30947.2|419
1635939600000|2021-11-03 11:40:00|30976.8|30956.8|30975.8|30955.8|30983.5|30963.5|30971.9|30951.9|427
1635939900000|2021-11-03 11:45:00|30975.6|30955.6|30970.9|30950.9|30980.2|30960.2|30968.2|30948.2|586
1635940200000|2021-11-03 11:50:00|30970.8|30950.8|30988.2|30968.2|30988.3|30968.3|30970.4|30950.4|496
1635940500000|2021-11-03 11:55:00|30988.3|30968.3|30986|30966|30988.3|30968.3|30984|30964|393
1635940800000|2021-11-03 12:00:00|30985.9|30965.9|30995.5|30975.5|30998.3|30978.3|30983.4|30963.4|617
1635941100000|2021-11-03 12:05:00|30995.2|30975.2|30986.4|30966.4|30995.5|30975.5|30983.8|30963.8|536
1635941400000|2021-11-03 12:10:00|30986.3|30966.3|30988.3|30968.3|30992.1|30972.1|30986.2|30966.2|498
1635941700000|2021-11-03 12:15:00|30988|30968|31002.8|30982.8|31023.3|30988.3|30987.6|30961.8|792
1635942000000|2021-11-03 12:20:00|31003.4|30983.4|30992.9|30972.9|31010.8|30990.8|30987.3|30967.3|747
1635942300000|2021-11-03 12:25:00|30993.1|30973.1|30986.5|30966.5|30994.9|30974.9|30985.7|30965.7|608
1635942600000|2021-11-03 12:30:00|30986.3|30966.3|30982.4|30962.4|30986.3|30966.3|30975.1|30955.1|693
1635942900000|2021-11-03 12:35:00|30982.6|30962.6|30973.9|30953.9|30986.6|30966.6|30970.9|30950.9|565
1635943200000|2021-11-03 12:40:00|30974|30954|30982.1|30962.1|30985.4|30965.4|30974|30954|634
1635943500000|2021-11-03 12:45:00|30982|30962|30990|30970|30992|30972|30981|30961|562
1635943800000|2021-11-03 12:50:00|30989.6|30969.6|30988.6|30968.6|30997.8|30977.8|30987.5|30967.5|590
1635944100000|2021-11-03 12:55:00|30988.9|30968.9|30991.9|30971.9|30993.7|30973.7|30979.1|30959.1|704
1635944400000|2021-11-03 13:00:00|30992.4|30972.4|30999.6|30979.6|31004.1|30984.1|30992.4|30972.4|585
1635944700000|2021-11-03 13:05:00|30999.2|30979.2|30994.6|30974.6|31000.4|30980.4|30992.4|30972.4|540
1635945000000|2021-11-03 13:10:00|30994.4|30974.4|31005.4|30985.4|31009.9|30989.9|30991.2|30971.2|566
1635945300000|2021-11-03 13:15:00|31005.2|30985.2|31017.3|30997.3|31021.2|31001.2|31005.2|30985.2|661
1635945600000|2021-11-03 13:20:00|31017.4|30997.4|31021.5|31001.5|31023.3|31003.3|31016.2|30996.2|611
1635945900000|2021-11-03 13:25:00|31021.9|31001.9|31023.7|31003.7|31032.6|31012.6|31020.1|31000.1|634
1635946200000|2021-11-03 13:30:00|31023.3|31003.3|31021|31001|31027.5|31007.5|31017|30997|618
1635946500000|2021-11-03 13:35:00|31020.6|31000.6|31028.2|31008.2|31033.6|31013.6|31018.7|30998.7|646
1635946800000|2021-11-03 13:40:00|31027.7|31007.7|31018.8|30998.8|31029.6|31009.6|31016.4|30996.4|546
1635947100000|2021-11-03 13:45:00|31018.7|30998.7|31023.2|31003.2|31028.3|31008.3|31016.2|30996.2|570
1635947400000|2021-11-03 13:50:00|31023|31003|31026.5|31006.5|31030.1|31010.1|31020.6|31000.6|601
1635947700000|2021-11-03 13:55:00|31026.4|31006.4|31067.7|31017.7|31088.5|31046|31025.9|31005.9|745
1635948000000|2021-11-03 14:00:00|31083.1|31033.1|31061.2|31041.2|31091.2|31046.6|31050.8|31026.2|971
1635948300000|2021-11-03 14:05:00|31062.5|31042.5|31078.9|31058.9|31080.2|31060.2|31060.7|31040.7|792
1635948600000|2021-11-03 14:10:00|31078.6|31058.6|31072|31052|31084|31064|31069.4|31049.4|786
1635948900000|2021-11-03 14:15:00|31072.3|31052.3|31070.7|31050.7|31075.9|31055.9|31063.9|31043.9|693
1635949200000|2021-11-03 14:20:00|31071|31051|31062.3|31042.3|31073.9|31053.9|31062.3|31042.3|669
1635949500000|2021-11-03 14:25:00|31063.8|31043.8|31052.9|31032.9|31063.8|31043.8|31049.1|31029.1|731
1635949800000|2021-11-03 14:30:00|31054.5|31034.5|31031.7|31011.7|31056.7|31036.7|31031|31011|759
1635950100000|2021-11-03 14:35:00|31031.6|31011.6|31034|31014|31034.3|31014.3|31025.5|31005.5|632
1635950400000|2021-11-03 14:40:00|31034.2|31014.2|31035.4|31015.4|31040.8|31020.8|31026.8|31006.8|626
1635950700000|2021-11-03 14:45:00|31034.9|31014.9|31051.9|31031.9|31053.3|31033.3|31034.1|31014.1|646
1635951000000|2021-11-03 14:50:00|31053.4|31033.4|31032.4|31012.4|31056.1|31036.1|31031|31011|696
1635951300000|2021-11-03 14:55:00|31032.2|31012.2|31028.2|31008.2|31033.5|31013.5|31022.1|31002.1|641
1635951600000|2021-11-03 15:00:00|31028.4|31008.4|31021.2|31001.2|31040.2|31020.2|31015.2|30995.2|658
1635951900000|2021-11-03 15:05:00|31021.4|31001.4|31004.5|30984.5|31034.9|31002.5|31001.4|30980.2|639
1635952200000|2021-11-03 15:10:00|31004.8|30984.8|31017.3|30997.3|31017.5|30997.5|30997.7|30977.7|569
1635952500000|2021-11-03 15:15:00|31017.5|30997.5|31012.9|30992.9|31019.4|30999.4|31012|30992|537
1635952800000|2021-11-03 15:20:00|31012.8|30992.8|31007.7|30987.7|31013.4|30993.4|31004.4|30984.4|619
1635953100000|2021-11-03 15:25:00|31007.5|30987.5|30992.7|30972.7|31011.1|30991.1|30991.1|30971.1|553
1635953400000|2021-11-03 15:30:00|30992|30972|30996.5|30976.5|30996.5|30976.5|30985|30965|624
1635953700000|2021-11-03 15:35:00|30996.3|30976.3|31007.4|30987.4|31012.1|30992.1|30994.7|30974.7|628
1635954000000|2021-11-03 15:40:00|31007.7|30987.7|31015.1|30995.1|31017.7|30997.7|31007|30987|548
1635954300000|2021-11-03 15:45:00|31015.2|30995.2|31013.7|30993.7|31016.2|30996.2|31001.3|30981.3|631
1635954600000|2021-11-03 15:50:00|31013.9|30993.9|31008|30988|31023.6|31003.6|31006.1|30986.1|658
1635954900000|2021-11-03 15:55:00|31007.5|30987.5|30998.9|30978.9|31017.9|30993.3|30997.5|30967.9|681
1635955200000|2021-11-03 16:00:00|30996.4|30976.4|31006.6|30986.6|31011.9|30991.9|30995.7|30975.7|699
1635955500000|2021-11-03 16:05:00|31006|30986|31001.4|30981.4|31013.5|30993.5|31000.2|30980.2|583
1635955800000|2021-11-03 16:10:00|31002|30982|31003.9|30983.9|31007.8|30987.8|30999.3|30979.3|516
1635956100000|2021-11-03 16:15:00|31004|30984|31002.9|30982.9|31006.2|30986.2|30999.1|30979.1|555
1635956400000|2021-11-03 16:20:00|31003|30983|31001.3|30981.3|31003|30983|30994.6|30974.6|558
1635956700000|2021-11-03 16:25:00|31000.3|30980.3|30986|30966|31005.6|30980.9|30986|30954.3|521
1635957000000|2021-11-03 16:30:00|30986.6|30966.6|31001.2|30981.2|31003.1|30983.1|30986.2|30966.2|495
1635957300000|2021-11-03 16:35:00|31001.3|30981.3|31001.8|30981.8|31003.2|30983.2|30997.1|30977.1|427
1635957600000|2021-11-03 16:40:00|31001.3|30981.3|31004.5|30984.5|31006.7|30986.7|31001|30981|427
1635957900000|2021-11-03 16:45:00|31004.3|30984.3|31001.8|30981.8|31008.7|30988.7|30999.8|30979.8|460
1635958200000|2021-11-03 16:50:00|31001.4|30981.4|30993.7|30973.7|31002|30982|30991.3|30971.3|511
1635958500000|2021-11-03 16:55:00|30993|30973|30989.7|30969.7|30997.5|30977.5|30986.2|30966.2|426
1635958800000|2021-11-03 17:00:00|30990|30970|30996.4|30976.4|31007.5|30976.7|30985.6|30957.1|487
1635959100000|2021-11-03 17:05:00|30996.1|30976.1|30997.8|30977.8|31001.2|30981.2|30995.8|30975.8|310
1635959400000|2021-11-03 17:10:00|30997.2|30977.2|30991.6|30971.6|30998.8|30978.8|30991.2|30971.2|401
1635959700000|2021-11-03 17:15:00|30991.7|30971.7|30995.4|30975.4|30998.9|30978.9|30991.7|30971.7|386
1635960000000|2021-11-03 17:20:00|30994.9|30974.9|30997.3|30977.3|30998.4|30978.4|30992.8|30972.8|378
1635960300000|2021-11-03 17:25:00|30997.4|30977.4|31000.7|30980.7|31002.1|30982.1|30996.2|30976.2|332
1635960600000|2021-11-03 17:30:00|31000.6|30980.6|31000|30980|31003.7|30983.7|30998.7|30978.7|322
1635960900000|2021-11-03 17:35:00|30999.9|30979.9|31003|30983|31003.3|30983.3|30998.4|30978.4|296
1635961200000|2021-11-03 17:40:00|31002.6|30982.6|30997.9|30977.9|31004.7|30984.7|30997.9|30977.9|321
1635961500000|2021-11-03 17:45:00|30998|30978|30998.5|30978.5|31001.6|30981.6|30997.6|30977.6|275
1635961800000|2021-11-03 17:50:00|30998.8|30978.8|30996.2|30976.2|30999.3|30979.3|30990.8|30970.8|297
1635962100000|2021-11-03 17:55:00|30998|30978|31120|31013|31123.2|31016.2|30996.8|30940.3|347
1635962400000|2021-11-03 18:00:00|31020|30913|31006.9|30938|31053.2|30998.8|30989|30903.8|787
1635962700000|2021-11-03 18:05:00|31004.1|30954.1|31073.8|30966.8|31090.3|30988.6|30986.1|30922|876
1635963000000|2021-11-03 18:10:00|31073.2|30966.2|31047|30989.5|31117.9|31036.5|31039.8|30966.2|963
1635963300000|2021-11-03 18:15:00|31044.8|30991.2|31041|31003|31091.8|31027.1|31025.5|30977|1022
1635963600000|2021-11-03 18:20:00|31044|31000.3|31031.3|30974.3|31058|31010.4|31009.7|30962.5|892
1635963900000|2021-11-03 18:25:00|31015.3|30973|31043|30995.8|31056|30999.6|31006.8|30959.5|894
1635964200000|2021-11-03 18:30:00|31043.8|30996.1|31059|30998|31081.1|31027.5|31023|30977.9|978
1635964500000|2021-11-03 18:35:00|31055.8|30999.5|31042|30993.9|31082|31022.7|31027|30975.7|1084
1635964800000|2021-11-03 18:40:00|31048|30991|31034.2|30974.7|31070|31009.6|31011.5|30961.4|1040
1635965100000|2021-11-03 18:45:00|31034.1|30974.3|30972.1|30922.1|31041|30976.9|30964.3|30914|1088
1635965400000|2021-11-03 18:50:00|30993|30920|30977.6|30916.4|30995|30933.8|30946.7|30889.4|1062
1635965700000|2021-11-03 18:55:00|30975.4|30912.8|30936.4|30886.4|30995.2|30925.2|30921.4|30875.4|1066
1635966000000|2021-11-03 19:00:00|30937|30887|30970.4|30920.4|30972.5|30923|30923|30880.5|1039
1635966300000|2021-11-03 19:05:00|30967.3|30917.3|30938.1|30888.1|30972.2|30922.2|30923.4|30873.4|985
1635966600000|2021-11-03 19:10:00|30937|30887|30940.9|30890.9|30959|30909|30933|30884.5|913
1635966900000|2021-11-03 19:15:00|30941.6|30891.6|30955.6|30905.6|30960.9|30910.9|30935|30887.6|919
1635967200000|2021-11-03 19:20:00|30959.4|30909.4|30954.7|30904.7|30967|30917|30940|30895.7|918
1635967500000|2021-11-03 19:25:00|30954.4|30904.4|30951.3|30901.3|30967|30917|30943.4|30894.8|844
1635967800000|2021-11-03 19:30:00|30953.5|30903.5|30950.5|30900.5|30958|30908|30941.6|30891.6|740
1635968100000|2021-11-03 19:35:00|30951|30901|30921.9|30871.9|30956|30906|30916|30870|771
1635968400000|2021-11-03 19:40:00|30921.2|30871.2|30912.2|30862.2|30925.5|30875.5|30906.5|30856.5|734
1635968700000|2021-11-03 19:45:00|30913.6|30863.6|30909|30859|30916.3|30866.3|30900|30854|593
1635969000000|2021-11-03 19:50:00|30911.1|30861.1|30914.7|30864.7|30924.4|30874.4|30908|30858|571
1635969300000|2021-11-03 19:55:00|30916.7|30866.7|30930.4|30880.4|30935|30885|30910|30860.5|540
1635969600000|2021-11-03 20:00:00|30928|30878|30934.5|30884.5|30941.7|30891.7|30920|30873.8|500
1635969900000|2021-11-03 20:05:00|30938.2|30888.2|30934|30884|30942|30892.2|30923|30880.4|298
1635970200000|2021-11-03 20:10:00|30933.1|30883.1|30922.4|30883.8|30933.1|30884.5|30914|30870|299
1635970500000|2021-11-03 20:15:00|30923.8|30883.4|30919|30869|30930.8|30884.4|30917|30869|201
1635970800000|2021-11-03 20:20:00|30926.5|30876.5|30912.4|30862.4|30927.9|30881.1|30902.6|30857.1|345
1635971100000|2021-11-03 20:25:00|30914.4|30864.4|30920.8|30870.8|30920.9|30871.1|30900|30852.8|416
1635971400000|2021-11-03 20:30:00|30920|30870|30924.1|30874.1|30926.6|30880.5|30911|30864|236
1635971700000|2021-11-03 20:35:00|30917.9|30878.8|30913.8|30863.8|30926|30879|30904.2|30857|208
1635972000000|2021-11-03 20:40:00|30913.9|30863.9|30911|30861|30914.4|30868.1|30894|30850.9|209
1635972300000|2021-11-03 20:45:00|30913.2|30863.2|30911.9|30861.9|30917|30869|30901|30856.1|335
1635972600000|2021-11-03 20:50:00|30910.3|30860.3|30907.5|30857.5|30914.5|30868.7|30898.9|30854|283
1635972900000|2021-11-03 20:55:00|30908.5|30858.5|30910.7|30872|30929|30872.8|30899|30822|253
1635973200000|2021-11-03 21:00:00|30911.1|30872.2|30925.3|30849.9|30927.5|30872.2|30911.1|30837.5|77
1635973500000|2021-11-03 21:05:00|30925.7|30841.9|30917.9|30862.6|30940.9|30864.8|30907.7|30832.4|104
1635973800000|2021-11-03 21:10:00|30940.9|30847.2|30918.6|30867.1|30948.8|30876|30909.4|30814|222
1635974100000|2021-11-03 21:15:00|30918|30869|30945.8|30838.8|30948|30870|30909.1|30811|278
1635974400000|2021-11-03 21:20:00|30946|30839|30917.4|30866.3|30946.6|30874.7|30909.1|30812|486
1635974700000|2021-11-03 21:25:00|30923.9|30848.7|30910|30803|30936.5|30871.7|30902.6|30801.5|338
1635975000000|2021-11-03 21:30:00|30932.6|30831.7|30908.9|30858.9|30939.4|30868.6|30899.3|30799.5|275
1635975300000|2021-11-03 21:35:00|30906.4|30856.4|30905.8|30855.8|30931.5|30865.7|30897|30825|196
1635975600000|2021-11-03 21:40:00|30897.3|30856.3|30903.4|30853.4|30930.2|30863|30894.4|30823|103
1635975900000|2021-11-03 21:45:00|30895|30854.4|30895.9|30845.9|30926.5|30862|30891.6|30813|332
1635976200000|2021-11-03 21:50:00|30900.1|30850.1|30901.9|30848|30928.2|30861.1|30894|30815|307
1635976500000|2021-11-03 21:55:00|30905|30820|30910|30859.8|30916|30866|30894.1|30808|311
1635976800000|2021-11-03 22:00:00|30905.4|30862|30904.9|30854.9|30933.5|30865.2|30895.1|30797|197
1635977100000|2021-11-03 22:05:00|30904.3|30854.6|30902|30852|30930.1|30858.5|30891.7|30822|130
1635977400000|2021-11-03 22:10:00|30901.7|30851.7|30896|30822|30928.5|30860|30891.1|30821|187
1635977700000|2021-11-03 22:15:00|30900|30850|30890.3|30845.6|30926.8|30859.9|30889.1|30822|254
1635978000000|2021-11-03 22:20:00|30922.9|30823.3|30903.1|30853.1|30930|30864.7|30888.6|30821|252
1635978300000|2021-11-03 22:25:00|30901|30827|30907.3|30856.9|30933.1|30864.8|30894|30826|286
1635978600000|2021-11-03 22:30:00|30930|30835.1|30909|30859|30934.9|30862.5|30895.8|30831.3|296
1635978900000|2021-11-03 22:35:00|30924.7|30841|30913.3|30863.3|30939.5|30868.9|30898.4|30833.4|278
1635979200000|2021-11-03 22:40:00|30914.7|30864.7|30913.3|30863.3|30940.4|30871.8|30903.7|30838.8|221
1635979500000|2021-11-03 22:45:00|30913.4|30863.4|30900.7|30858.7|30938.7|30868.8|30900|30834.8|184
1635979800000|2021-11-03 22:50:00|30913.5|30863.5|30903.1|30846|30937.2|30866.6|30899.1|30833.7|212
1635980100000|2021-11-03 22:55:00|30909.1|30859.1|30910.5|30860.5|30935.6|30864.5|30898.6|30833.1|270
1635980400000|2021-11-03 23:00:00|30927.2|30840.6|30942|30889.5|30969.2|30893|30898|30840.6|382
1635980700000|2021-11-03 23:05:00|30935.7|30887.1|30928.5|30878.5|30946.1|30889.8|30916|30868|326
1635981000000|2021-11-03 23:10:00|30929|30879|30928.1|30878.1|30935.5|30888.9|30918|30869|266
1635981300000|2021-11-03 23:15:00|30918|30869|30932.5|30882.5|30937.5|30891.2|30917.1|30869|283
1635981600000|2021-11-03 23:20:00|30931|30881|30929.3|30879.3|30934.5|30890.3|30921.5|30871.5|173
1635981900000|2021-11-03 23:25:00|30929.9|30879.9|30924|30874|30934.9|30884.9|30918.5|30873|239
1635982200000|2021-11-03 23:30:00|30929.7|30879.7|30915.3|30865.3|30934.5|30884.5|30911|30861|341
1635982500000|2021-11-03 23:35:00|30916.3|30866.3|30918|30868|30922.5|30872.5|30910|30860|269
1635982800000|2021-11-03 23:40:00|30918.5|30868.5|30919.5|30869.5|30926.6|30876.6|30912.5|30862.5|330
1635983100000|2021-11-03 23:45:00|30926.3|30876.3|30925.1|30875.1|30930.5|30880.5|30916.5|30866.5|279
1635983400000|2021-11-03 23:50:00|30923.6|30873.6|30922.4|30872.4|30927.2|30877.2|30915.5|30865.5|301
1635983700000|2021-11-03 23:55:00|30924.6|30874.6|30919.5|30869.5|30926.5|30876.5|30910.5|30860.5|321
1635984000000|2021-11-04 00:00:00|30915.6|30865.6|30924.9|30874.9|30928.5|30878.5|30912.5|30862.5|538
1635984300000|2021-11-04 00:05:00|30923.8|30873.8|30922.7|30872.7|30930.5|30880.5|30918.5|30868.5|425
1635984600000|2021-11-04 00:10:00|30925.4|30875.4|30925.8|30875.8|30933.5|30883.5|30918.5|30868.5|395
1635984900000|2021-11-04 00:15:00|30922.5|30872.5|30920.2|30870.2|30927.7|30877.7|30913|30863|355
1635985200000|2021-11-04 00:20:00|30919.7|30869.7|30918.3|30868.3|30924.5|30874.5|30911.5|30861.5|400
1635985500000|2021-11-04 00:25:00|30920.4|30870.4|30917|30867|30927.5|30877.5|30912|30862|354
1635985800000|2021-11-04 00:30:00|30924|30874|30924.1|30874.1|30928.3|30878.3|30915|30865|421
1635986100000|2021-11-04 00:35:00|30923.9|30873.9|30923.3|30873.3|30928|30893.5|30908.5|30872.6|390
1635986400000|2021-11-04 00:40:00|30925.2|30875.2|30924.3|30874.3|30928.8|30892.9|30906.8|30869.6|333
1635986700000|2021-11-04 00:45:00|30923.3|30873.3|30908.5|30888.5|30928.6|30890.2|30906.4|30870.9|411
1635987000000|2021-11-04 00:50:00|30908.8|30888.8|30928.3|30878.3|30930|30891.9|30907.1|30871.7|348
1635987300000|2021-11-04 00:55:00|30928.1|30878.1|30926.7|30876.7|30930.3|30895.1|30909.3|30872.8|446
1635987600000|2021-11-04 01:00:00|30927.6|30877.6|30913.6|30893.6|30933.5|30896.9|30913|30876.2|536
1635987900000|2021-11-04 01:05:00|30913.9|30893.9|30933.7|30883.7|30936|30895.4|30913.5|30879.5|445
1635988200000|2021-11-04 01:10:00|30932.2|30882.2|30935|30885|30938|30899.9|30917.2|30881.8|362
1635988500000|2021-11-04 01:15:00|30935.2|30885.2|30929.9|30879.9|30937.6|30887.6|30929|30879|377
1635988800000|2021-11-04 01:20:00|30929.5|30879.5|30934.9|30884.9|30936.5|30900.9|30916.9|30876.1|360
1635989100000|2021-11-04 01:25:00|30934.8|30884.8|30931.8|30881.8|30937|30900.9|30918.9|30878.1|355
1635989400000|2021-11-04 01:30:00|30932|30882|30938.2|30888.2|30942.9|30901.3|30914.1|30879|425
1635989700000|2021-11-04 01:35:00|30936.8|30886.8|30941.8|30891.8|30945.3|30907.4|30921|30886|390
1635990000000|2021-11-04 01:40:00|30942.2|30892.2|30944.7|30894.7|30948.6|30910.1|30925.5|30890|385
1635990300000|2021-11-04 01:45:00|30945.2|30895.2|30945.6|30895.6|30948.9|30912.6|30928.4|30892.7|440
1635990600000|2021-11-04 01:50:00|30949.4|30899.4|30948.8|30898.8|30953.7|30915.7|30932.2|30895.9|388
1635990900000|2021-11-04 01:55:00|30949.3|30899.3|30951|30901|30954|30918.7|30932.9|30897.5|398
1635991200000|2021-11-04 02:00:00|30950.5|30900.5|30956.7|30906.7|30960.5|30923|30934.1|30898.3|359
1635991500000|2021-11-04 02:05:00|30956.9|30906.9|30959.5|30909.5|30959.5|30924.2|30938.6|30902.1|289
1635991800000|2021-11-04 02:10:00|30960.3|30910.3|30940.9|30920.9|30960.3|30924.6|30940|30903.5|284
1635992100000|2021-11-04 02:15:00|30941.1|30921.1|30952.6|30902.6|30958.9|30922.2|30936.6|30899.8|266
1635992400000|2021-11-04 02:20:00|30937.7|30917.7|30933|30913|30953.3|30918.2|30933|30896.9|286
1635992700000|2021-11-04 02:25:00|30933.4|30913.4|30948.4|30898.4|30951.1|30915.6|30933|30895.4|252
1635993000000|2021-11-04 02:30:00|30948.8|30898.8|30933.6|30913.6|30951.4|30915.5|30931.8|30897.7|280
1635993300000|2021-11-04 02:35:00|30934.1|30914.1|30932.2|30912.2|30952.8|30917.6|30931.7|30896.5|283
1635993600000|2021-11-04 02:40:00|30932|30912|30943.5|30893.5|30950.3|30915.1|30928.5|30891.8|308
1635993900000|2021-11-04 02:45:00|30943.6|30893.6|30927.4|30907.4|30946.4|30908.8|30924.9|30890.5|294
1635994200000|2021-11-04 02:50:00|30927.1|30907.1|30941.5|30891.5|30946.9|30911.4|30925.4|30890.6|327
1635994500000|2021-11-04 02:55:00|30942.7|30892.7|30931.1|30911.1|30951.8|30915.3|30927.4|30892.1|372
1635994800000|2021-11-04 03:00:00|30930.9|30910.9|30949|30899|30951.2|30913.7|30929.9|30894.5|280
1635995100000|2021-11-04 03:05:00|30948.7|30898.7|30936.4|30916.4|30952.2|30917.6|30932.9|30898|251
1635995400000|2021-11-04 03:10:00|30935.8|30915.8|30942.1|30922.1|30958.4|30922.1|30934.4|30898|296
1635995700000|2021-11-04 03:15:00|30941.2|30921.2|30946.8|30926.8|30964.2|30928.9|30941|30905.2|261
1635996000000|2021-11-04 03:20:00|30960|30910|30947.5|30927.5|30963.7|30928.2|30945.2|30910|209
1635996300000|2021-11-04 03:25:00|30947.4|30927.4|30953.7|30933.7|30972.6|30934.5|30944.7|30908.2|277
1635996600000|2021-11-04 03:30:00|30953.3|30933.3|30973.7|30923.7|30977|30937.7|30952.8|30913.4|291
1635996900000|2021-11-04 03:35:00|30974.7|30924.7|30974.7|30924.7|30978.8|30942.1|30957.5|30922.3|343
1635997200000|2021-11-04 03:40:00|30974.6|30924.6|30959|30939|30976.1|30941|30956.9|30920.4|271
1635997500000|2021-11-04 03:45:00|30958.9|30938.9|30974.8|30924.8|30978.3|30941.8|30958.3|30920.9|269
1635997800000|2021-11-04 03:50:00|30975|30925|30979.4|30929.4|30980.2|30945|30958.9|30923.2|274
1635998100000|2021-11-04 03:55:00|30979.6|30929.6|30977.4|30927.4|30981.8|30945.3|30960.9|30926.3|239
1635998400000|2021-11-04 04:00:00|30977.1|30927.1|30960.1|30940.1|30979.5|30943|30957.6|30921.9|245
1635998700000|2021-11-04 04:05:00|30959.8|30939.8|30972.9|30922.9|30976.3|30940.1|30957.3|30920.2|274
1635999000000|2021-11-04 04:10:00|30972.3|30922.3|30979.4|30929.4|30984.6|30934.6|30971.6|30921.6|364
1635999300000|2021-11-04 04:15:00|30979.2|30929.2|30981.2|30931.2|30984.5|30934.5|30978.5|30928.5|297
1635999600000|2021-11-04 04:20:00|30981|30931|30982.3|30932.3|30984.1|30934.1|30978.5|30928.5|234
1635999900000|2021-11-04 04:25:00|30980.9|30930.9|30979.8|30929.8|30986|30936|30978.9|30928.9|274
1636000200000|2021-11-04 04:30:00|30980.4|30930.4|30981.8|30931.8|30983.4|30933.4|30977.6|30927.6|311
1636000500000|2021-11-04 04:35:00|30982.4|30932.4|30967.6|30947.6|30985.6|30947.6|30966|30928.8|231
1636000800000|2021-11-04 04:40:00|30966.7|30946.7|30979.3|30929.3|30986.2|30950.2|30965.9|30922.1|313
1636001100000|2021-11-04 04:45:00|30979.2|30929.2|30977.3|30927.3|30981|30945.9|30962.2|30925|357
1636001400000|2021-11-04 04:50:00|30976.9|30926.9|30980.5|30930.5|30981.1|30945.8|30961.4|30926.1|285
1636001700000|2021-11-04 04:55:00|30980.6|30930.6|30988.1|30938.1|30990.9|30954.9|30964.3|30928.9|367
1636002000000|2021-11-04 05:00:00|30988.5|30938.5|30987.3|30937.3|30992.8|30956.7|30969.9|30933.8|389
1636002300000|2021-11-04 05:05:00|30986.6|30936.6|30975.5|30955.5|30990.8|30956.7|30970.4|30934.5|316
1636002600000|2021-11-04 05:10:00|30974.8|30954.8|30994.8|30944.8|30995.6|30956.5|30971.1|30935.5|350
1636002900000|2021-11-04 05:15:00|30994.9|30944.9|31003.5|30953.5|31007|30972|30980.6|30944.9|375
1636003200000|2021-11-04 05:20:00|31003.4|30953.4|30983.2|30963.2|31004.3|30966.9|30980.2|30943.1|327
1636003500000|2021-11-04 05:25:00|30998.7|30948.7|30994.6|30944.6|31000.2|30964.2|30979.1|30944.5|330
1636003800000|2021-11-04 05:30:00|30995.8|30945.8|30996.4|30946.4|31001.4|30967|30979.3|30942.5|313
1636004100000|2021-11-04 05:35:00|30996.5|30946.5|30998.3|30948.3|31002.8|30967.4|30980.6|30944.5|327
1636004400000|2021-11-04 05:40:00|30998.8|30948.8|31000.6|30950.6|31005.7|30955.7|30995.8|30945.8|395
1636004700000|2021-11-04 05:45:00|31001.8|30951.8|31004.1|30954.1|31005.6|30955.6|30999.6|30949.6|335
1636005000000|2021-11-04 05:50:00|31004.9|30954.9|31004.7|30954.7|31008.6|30958.6|31000.1|30950.1|399
1636005300000|2021-11-04 05:55:00|31004.4|30954.4|30997.5|30947.5|31004.7|30963.9|30978.3|30941.5|489
1636005600000|2021-11-04 06:00:00|30997.9|30947.9|30993.1|30973.1|31007.8|30973.6|30984.4|30947.9|445
1636005900000|2021-11-04 06:05:00|30992.5|30972.5|30996.7|30976.7|31014.3|30979.5|30989.6|30959.4|402
1636006200000|2021-11-04 06:10:00|30996.4|30976.4|31011.3|30961.3|31011.6|30978|30990.3|30957.3|371
1636006500000|2021-11-04 06:15:00|31011.2|30961.2|30998.8|30978.8|31016|30983.1|30996.3|30961.2|369
1636006800000|2021-11-04 06:20:00|30998.7|30978.7|30995.5|30975.5|31001|30981|30995.4|30975.4|387
1636007100000|2021-11-04 06:25:00|30995.8|30975.8|30993.3|30973.3|31009.7|30977.9|30992.1|30959|534
1636007400000|2021-11-04 06:30:00|30993.1|30973.1|30988.5|30968.5|30999.2|30973.4|30982.1|30949.2|443
1636007700000|2021-11-04 06:35:00|30987.9|30967.9|30992.7|30972.7|30993.9|30973.9|30985|30965|323
1636008000000|2021-11-04 06:40:00|30992.6|30972.6|30996.8|30976.8|31008.1|30978|30991.3|30958.1|280
1636008300000|2021-11-04 06:45:00|30996.6|30976.6|30995.1|30975.1|31013.8|30981.3|30993.3|30959.4|330
1636008600000|2021-11-04 06:50:00|30994|30974|30995|30975|31009.4|30976.4|30991.6|30958.7|268
1636008900000|2021-11-04 06:55:00|30995.2|30975.2|31022.5|30972.5|31023.9|30990.9|30994.8|30962.4|404
1636009200000|2021-11-04 07:00:00|31022.3|30972.3|30998.1|30978.1|31024|30988.7|30998|30971.4|430
1636009500000|2021-11-04 07:05:00|30997.7|30977.7|30996.9|30976.9|31007.8|30979.4|30989.2|30956.7|484
1636009800000|2021-11-04 07:10:00|30997.4|30977.4|31004|30984|31009|30989|30995.6|30975.6|463
1636010100000|2021-11-04 07:15:00|31004.2|30984.2|30998.5|30978.5|31005.6|30985.6|30994.2|30974.2|482
1636010400000|2021-11-04 07:20:00|30997.5|30977.5|30979.2|30959.2|31005.3|30985.3|30972.7|30952.7|484
1636010700000|2021-11-04 07:25:00|30978.8|30958.8|30984.4|30964.4|30987.2|30967.2|30977.9|30957.9|564
1636011000000|2021-11-04 07:30:00|30984.2|30964.2|30997.7|30977.7|31002.5|30982.5|30973.4|30953.4|618
1636011300000|2021-11-04 07:35:00|30997.4|30977.4|30987.8|30967.8|31000.9|30980.9|30986.3|30966.3|545
1636011600000|2021-11-04 07:40:00|30987.6|30967.6|30995.1|30975.1|30997.6|30977.6|30983.9|30963.9|465
1636011900000|2021-11-04 07:45:00|30995.2|30975.2|30996|30976|30997.5|30977.5|30988.1|30968.1|487
1636012200000|2021-11-04 07:50:00|30995.8|30975.8|30999.8|30979.8|31001.6|30981.6|30988.9|30968.9|489
1636012500000|2021-11-04 07:55:00|30999.3|30979.3|31001.9|30981.9|31005.3|30985.3|30996.9|30976.9|443
1636012800000|2021-11-04 08:00:00|31001.5|30981.5|31060.7|31040.7|31062.3|31042.3|31000.9|30980.9|724
1636013100000|2021-11-04 08:05:00|31060.4|31040.4|31076.9|31056.9|31085.2|31065.2|31057.1|31037.1|738
1636013400000|2021-11-04 08:10:00|31078.3|31058.3|31120.6|31100.6|31147.6|31127.6|31073.9|31053.9|828
1636013700000|2021-11-04 08:15:00|31118.3|31098.3|31127.3|31107.3|31133.9|31113.9|31111.1|31091.1|767
1636014000000|2021-11-04 08:20:00|31127.4|31107.4|31103.9|31083.9|31128|31108|31094.6|31074.6|721
1636014300000|2021-11-04 08:25:00|31104|31084|31104.6|31084.6|31106.2|31086.2|31092.2|31072.2|727
1636014600000|2021-11-04 08:30:00|31104.3|31084.3|31115.3|31095.3|31115.6|31095.6|31104.3|31084.3|604
1636014900000|2021-11-04 08:35:00|31115.2|31095.2|31123|31103|31128.6|31108.6|31115|31095|727
1636015200000|2021-11-04 08:40:00|31122.8|31102.8|31084.6|31064.6|31123|31103|31083|31050.9|734
1636015500000|2021-11-04 08:45:00|31084.5|31064.5|31070.9|31050.9|31089.9|31069.9|31068.7|31048.7|745
1636015800000|2021-11-04 08:50:00|31072|31052|31085.6|31065.6|31087.6|31067.6|31064.7|31044.7|712
1636016100000|2021-11-04 08:55:00|31085.7|31065.7|31092.8|31072.8|31118.2|31098.2|31075.8|31055.8|704
1636016400000|2021-11-04 09:00:00|31092.7|31072.7|31103.4|31083.4|31103.4|31083.4|31090.9|31070.9|610
1636016700000|2021-11-04 09:05:00|31103.1|31083.1|31099.3|31079.3|31117.1|31097.1|31093.6|31073.6|752
1636017000000|2021-11-04 09:10:00|31099.4|31079.4|31105|31085|31109.7|31089.7|31096.8|31076.8|668
1636017300000|2021-11-04 09:15:00|31105.1|31085.1|31121.8|31101.8|31126.2|31106.2|31104.9|31084.9|707
1636017600000|2021-11-04 09:20:00|31121.2|31101.2|31128.6|31108.6|31129.2|31109.2|31119.3|31099.3|685
1636017900000|2021-11-04 09:25:00|31128.8|31108.8|31145.4|31125.4|31148.2|31128.2|31126.3|31106.3|582
1636018200000|2021-11-04 09:30:00|31145.3|31125.3|31173.5|31153.5|31178.3|31158.3|31145|31125|675
1636018500000|2021-11-04 09:35:00|31174|31154|31162.8|31142.8|31177.8|31156.1|31161.3|31127.8|594
1636018800000|2021-11-04 09:40:00|31162.9|31142.9|31167.2|31147.2|31171.3|31151.3|31134.5|31114.5|641
1636019100000|2021-11-04 09:45:00|31167|31147|31185.7|31165.7|31197.7|31177.7|31163.8|31143.8|641
1636019400000|2021-11-04 09:50:00|31185.9|31165.9|31177.6|31157.6|31187.9|31167.9|31169.8|31149.8|568
1636019700000|2021-11-04 09:55:00|31177.3|31157.3|31190.6|31170.6|31192.4|31172.4|31173.1|31153.1|654
1636020000000|2021-11-04 10:00:00|31190.7|31170.7|31203|31183|31210.5|31190.5|31185.9|31165.9|603
1636020300000|2021-11-04 10:05:00|31202.4|31182.4|31236|31216|31238|31218|31200.4|31180.4|599
1636020600000|2021-11-04 10:10:00|31235.8|31215.8|31206|31186|31236|31216|31205.8|31185.8|567
1636020900000|2021-11-04 10:15:00|31205.7|31185.7|31223.6|31203.6|31226.2|31206.2|31205.5|31185.5|518
1636021200000|2021-11-04 10:20:00|31222.8|31202.8|31234.2|31214.2|31237.4|31217.4|31218.8|31198.8|585
1636021500000|2021-11-04 10:25:00|31234.7|31214.7|31230.1|31210.1|31234.7|31214.7|31224|31204|440
1636021800000|2021-11-04 10:30:00|31229.9|31209.9|31221.4|31201.4|31237.6|31217.6|31212.2|31192.2|538
1636022100000|2021-11-04 10:35:00|31221.1|31201.1|31211.4|31191.4|31223|31203|31199.8|31179.8|643
1636022400000|2021-11-04 10:40:00|31211.6|31191.6|31222.7|31202.7|31225.3|31205.3|31205|31185|549
1636022700000|2021-11-04 10:45:00|31222.2|31202.2|31217.9|31197.9|31227.7|31207.7|31217.5|31197.5|498
1636023000000|2021-11-04 10:50:00|31217.7|31197.7|31215.1|31195.1|31228.3|31208.3|31213|31193|610
1636023300000|2021-11-04 10:55:00|31216.1|31196.1|31215.5|31195.5|31221.5|31201.5|31211.7|31191.7|596
1636023600000|2021-11-04 11:00:00|31215.6|31195.6|31209.2|31189.2|31216.9|31196.9|31202|31182|502
1636023900000|2021-11-04 11:05:00|31209.1|31189.1|31186.6|31166.6|31216.5|31196.5|31179.5|31159.5|594
1636024200000|2021-11-04 11:10:00|31185.7|31165.7|31202.6|31182.6|31202.6|31182.6|31175.5|31155.5|731
1636024500000|2021-11-04 11:15:00|31204|31184|31181|31161|31218.2|31198.2|31161.3|31141.3|730
1636024800000|2021-11-04 11:20:00|31181.1|31161.1|31176.1|31156.1|31185.4|31165.4|31173.1|31153.1|600
1636025100000|2021-11-04 11:25:00|31176|31156|31172.4|31152.4|31179.1|31159.1|31167.3|31147.3|549
1636025400000|2021-11-04 11:30:00|31171.8|31151.8|31183.7|31163.7|31184.4|31164.4|31170.8|31150.8|578
1636025700000|2021-11-04 11:35:00|31184|31164|31216.9|31196.9|31219.8|31199.8|31181.7|31161.7|639
1636026000000|2021-11-04 11:40:00|31217|31197|31213.2|31193.2|31223.8|31203.8|31210.6|31190.6|625
1636026300000|2021-11-04 11:45:00|31213.4|31193.4|31208.7|31188.7|31215.1|31195.1|31207.7|31187.7|480
1636026600000|2021-11-04 11:50:00|31209.3|31189.3|31191.5|31171.5|31211.3|31191.3|31188.4|31160.1|635
1636026900000|2021-11-04 11:55:00|31191.4|31171.4|31209.7|31159.7|31224.4|31187.4|31187.4|31152|694
1636027200000|2021-11-04 12:00:00|31209.3|31159.3|31196.1|31176.1|31233|31196.4|31192|31155.8|1072
1636027500000|2021-11-04 12:05:00|31196.9|31176.9|31191|31141|31213|31176.9|31171.8|31134.4|890
1636027800000|2021-11-04 12:10:00|31190.8|31140.8|31214.5|31164.5|31219.5|31180.5|31172.3|31137.9|846
1636028100000|2021-11-04 12:15:00|31214|31164|31178.7|31158.7|31217.5|31176.8|31171.9|31144.2|805
1636028400000|2021-11-04 12:20:00|31179.2|31159.2|31171.9|31151.9|31179.3|31159.3|31160.5|31140.5|692
1636028700000|2021-11-04 12:25:00|31172.5|31152.5|31177.5|31123.3|31187.1|31158|31161.2|31123.3|695
1636029000000|2021-11-04 12:30:00|31177.6|31120.9|31157.2|31137.2|31181.6|31148.9|31149.8|31120.9|830
1636029300000|2021-11-04 12:35:00|31157.6|31137.6|31165.2|31145.2|31171.8|31151.8|31155.3|31135.3|727
1636029600000|2021-11-04 12:40:00|31165.6|31145.6|31159|31139|31175.6|31155.6|31157.6|31137.6|779
1636029900000|2021-11-04 12:45:00|31158.9|31138.9|31161.5|31141.5|31167|31147|31157.2|31137.2|599
1636030200000|2021-11-04 12:50:00|31161.3|31141.3|31145.2|31125.2|31161.3|31141.3|31134.7|31114.7|662
1636030500000|2021-11-04 12:55:00|31145.3|31125.3|31136.5|31116.5|31147|31127|31135.1|31115.1|748
1636030800000|2021-11-04 13:00:00|31135.8|31115.8|31131.5|31111.5|31148.2|31128.2|31128.6|31108.6|693
1636031100000|2021-11-04 13:05:00|31131.2|31111.2|31118.2|31098.2|31138.4|31118.4|31116.4|31096.4|682
1636031400000|2021-11-04 13:10:00|31118.5|31098.5|31115.4|31095.4|31119.2|31099.2|31104|31084|721
1636031700000|2021-11-04 13:15:00|31116|31096|31126.1|31106.1|31126.3|31106.3|31113.2|31093.2|721
1636032000000|2021-11-04 13:20:00|31125.1|31105.1|31166.9|31146.9|31170.1|31150.1|31124.7|31104.7|625
1636032300000|2021-11-04 13:25:00|31167.1|31147.1|31174.1|31154.1|31176.6|31156.6|31160.8|31140.8|519
1636032600000|2021-11-04 13:30:00|31173.8|31153.8|31165.3|31145.3|31174.5|31154.5|31140|31109.7|806
1636032900000|2021-11-04 13:35:00|31165.4|31145.4|31139.2|31119.2|31166.2|31146.2|31127.4|31107.4|752
1636033200000|2021-11-04 13:40:00|31139.4|31119.4|31130|31110|31148.5|31128.5|31124.3|31104.3|654
1636033500000|2021-11-04 13:45:00|31129.9|31109.9|31186.4|31166.4|31203.1|31168.3|31127.9|31107.9|658
1636033800000|2021-11-04 13:50:00|31186.1|31166.1|31179.6|31159.6|31190.6|31170.6|31175.7|31155.7|658
1636034100000|2021-11-04 13:55:00|31180.2|31160.2|31160.8|31140.8|31182.4|31162.4|31156.3|31136.3|697
1636034400000|2021-11-04 14:00:00|31160.3|31140.3|31172.8|31152.8|31173.1|31153.1|31153.8|31133.8|741
1636034700000|2021-11-04 14:05:00|31172.9|31152.9|31183|31163|31184.2|31164.2|31172.1|31152.1|673
1636035000000|2021-11-04 14:10:00|31183.1|31163.1|31178.3|31158.3|31183.1|31163.1|31172.3|31152.3|578
1636035300000|2021-11-04 14:15:00|31178.2|31158.2|31183.5|31163.5|31184.7|31164.7|31172.7|31152.7|584
1636035600000|2021-11-04 14:20:00|31183.7|31163.7|31173.2|31153.2|31185|31165|31171.4|31151.4|665
1636035900000|2021-11-04 14:25:00|31173.3|31153.3|31169|31149|31176|31156|31165.3|31145.3|705
1636036200000|2021-11-04 14:30:00|31169.1|31149.1|31180|31160|31184.1|31164.1|31168.7|31148.7|658
1636036500000|2021-11-04 14:35:00|31179.8|31159.8|31188.1|31168.1|31192.4|31172.4|31175.3|31155.3|700
1636036800000|2021-11-04 14:40:00|31188.3|31168.3|31191.8|31171.8|31214|31181.3|31169.9|31149.9|740
1636037100000|2021-11-04 14:45:00|31191.7|31171.7|31191.1|31171.1|31195.1|31175.1|31185.1|31165.1|623
1636037400000|2021-11-04 14:50:00|31190.8|31170.8|31202|31182|31205.5|31185.5|31182.4|31162.4|737
1636037700000|2021-11-04 14:55:00|31202.2|31182.2|31198.2|31178.2|31214.6|31182.6|31194.1|31164.6|793
1636038000000|2021-11-04 15:00:00|31199.2|31179.2|31230.3|31210.3|31237.2|31217.2|31196.2|31176.2|755
1636038300000|2021-11-04 15:05:00|31228.9|31208.9|31200.3|31180.3|31233|31213|31197.9|31169.8|710
1636038600000|2021-11-04 15:10:00|31200.1|31180.1|31193.5|31173.5|31200.5|31180.5|31187.4|31167.4|663
1636038900000|2021-11-04 15:15:00|31193.8|31173.8|31198|31178|31199.5|31179.5|31191.4|31171.4|653
1636039200000|2021-11-04 15:20:00|31199.8|31179.8|31213.5|31193.5|31214.9|31194.9|31199.3|31179.3|603
1636039500000|2021-11-04 15:25:00|31213.4|31193.4|31264.6|31244.6|31279.7|31247.2|31213.4|31193.4|856
1636039800000|2021-11-04 15:30:00|31264.5|31244.5|31247.8|31227.8|31264.7|31244.7|31244.2|31224.2|685
1636040100000|2021-11-04 15:35:00|31247.7|31227.7|31232.5|31212.5|31251.8|31230|31224.6|31190.5|655
1636040400000|2021-11-04 15:40:00|31232.6|31212.6|31218.8|31198.8|31237.6|31214.6|31211.4|31185.3|637
1636040700000|2021-11-04 15:45:00|31219.5|31199.5|31222|31202|31227.2|31207.2|31216.4|31196.4|672
1636041000000|2021-11-04 15:50:00|31221.9|31201.9|31220|31200|31229.1|31205.5|31213|31179.1|654
1636041300000|2021-11-04 15:55:00|31219.6|31199.6|31198.6|31178.6|31219.6|31199.6|31195.1|31175.1|833
1636041600000|2021-11-04 16:00:00|31198.8|31178.8|31201.5|31151.5|31202.4|31178.8|31180.1|31148.1|771
1636041900000|2021-11-04 16:05:00|31201.7|31151.7|31189.3|31169.3|31207.7|31175.5|31179.2|31146.5|662
1636042200000|2021-11-04 16:10:00|31189.2|31169.2|31186.8|31166.8|31206|31174.7|31184|31152.1|599
1636042500000|2021-11-04 16:15:00|31186.5|31166.5|31193.3|31173.3|31197.2|31177.2|31182.3|31162.3|654
1636042800000|2021-11-04 16:20:00|31193.8|31173.8|31192.3|31172.3|31200|31180|31191.9|31171.9|520
1636043100000|2021-11-04 16:25:00|31192.6|31172.6|31195.3|31175.3|31196.9|31176.9|31190.8|31170.8|449
1636043400000|2021-11-04 16:30:00|31195|31175|31186.8|31166.8|31200.6|31180.6|31178.9|31143.9|580
1636043700000|2021-11-04 16:35:00|31187.1|31167.1|31193.1|31173.1|31206.3|31174.6|31180.3|31148.4|566
1636044000000|2021-11-04 16:40:00|31193|31173|31191.8|31171.8|31209.2|31175.3|31188.1|31154.2|484
1636044300000|2021-11-04 16:45:00|31192.2|31172.2|31235.4|31185.4|31293.3|31214.2|31190.8|31170.8|630
1636044600000|2021-11-04 16:50:00|31234.9|31184.9|31213.5|31193.5|31236.1|31196.1|31208.2|31178.4|520
1636044900000|2021-11-04 16:55:00|31213.6|31193.6|31208|31188|31220.8|31200.8|31204.2|31184.2|550
1636045200000|2021-11-04 17:00:00|31207.9|31187.9|31209.5|31189.5|31211.3|31191.3|31204.8|31184.8|428
1636045500000|2021-11-04 17:05:00|31209.4|31189.4|31204.9|31184.9|31210.8|31190.8|31204.2|31184.2|400
1636045800000|2021-11-04 17:10:00|31204.8|31184.8|31197.3|31177.3|31207.5|31187.5|31196.8|31176.8|413
1636046100000|2021-11-04 17:15:00|31197.4|31177.4|31195.4|31175.4|31213.3|31179.6|31192.6|31159.5|454
1636046400000|2021-11-04 17:20:00|31195.5|31175.5|31200.3|31180.3|31216|31184.8|31189.8|31153.5|501
1636046700000|2021-11-04 17:25:00|31200.2|31180.2|31202|31182|31220|31187.4|31199.9|31168.1|461
1636047000000|2021-11-04 17:30:00|31202.2|31182.2|31203.9|31183.9|31220.8|31188.7|31201|31168.3|440
1636047300000|2021-11-04 17:35:00|31204.3|31184.3|31208|31188|31222.2|31189.6|31202.3|31170.4|432
1636047600000|2021-11-04 17:40:00|31207.4|31187.4|31205.1|31185.1|31220.3|31188.2|31200.5|31166.8|402
1636047900000|2021-11-04 17:45:00|31204.9|31184.9|31208.3|31188.3|31222.2|31190.7|31202|31165.6|522
1636048200000|2021-11-04 17:50:00|31208.4|31188.4|31208.9|31188.9|31212.2|31192.2|31203.5|31183.5|444
1636048500000|2021-11-04 17:55:00|31207.7|31187.7|31212.9|31192.9|31251.2|31219.3|31206.8|31175.5|556
1636048800000|2021-11-04 18:00:00|31213|31193|31222.6|31202.6|31248.8|31213.6|31208.6|31173.2|609
1636049100000|2021-11-04 18:05:00|31221.7|31201.7|31216.4|31196.4|31223.2|31203.2|31216.1|31196.1|405
1636049400000|2021-11-04 18:10:00|31216.3|31196.3|31209.7|31189.7|31229.3|31198.7|31209.5|31178.6|380
1636049700000|2021-11-04 18:15:00|31209.9|31189.9|31211.2|31191.2|31220.4|31200.4|31209.6|31189.6|449
1636050000000|2021-11-04 18:20:00|31211|31191|31208.3|31188.3|31225.4|31193|31204.5|31175.1|437
1636050300000|2021-11-04 18:25:00|31208.4|31188.4|31204|31184|31208.9|31188.9|31202.3|31182.3|455
1636050600000|2021-11-04 18:30:00|31204.7|31184.7|31205.3|31185.3|31205.8|31185.8|31201.2|31181.2|370
1636050900000|2021-11-04 18:35:00|31204.8|31184.8|31204.3|31184.3|31220.2|31188.8|31199.9|31166.8|477
1636051200000|2021-11-04 18:40:00|31204.4|31184.4|31204.1|31184.1|31209|31189|31202.7|31182.7|399
1636051500000|2021-11-04 18:45:00|31204.2|31184.2|31200.5|31180.5|31205|31185|31195.6|31175.6|448
1636051800000|2021-11-04 18:50:00|31200.6|31180.6|31204|31184|31205.6|31185.6|31198|31178|411
1636052100000|2021-11-04 18:55:00|31204.3|31184.3|31202.3|31182.3|31207.8|31187.8|31193.3|31173.3|501
1636052400000|2021-11-04 19:00:00|31203.2|31183.2|31198.3|31178.3|31218|31183.3|31196|31160.4|513
1636052700000|2021-11-04 19:05:00|31198.9|31178.9|31218.1|31168.1|31218.4|31184.6|31194.4|31160|399
1636053000000|2021-11-04 19:10:00|31218|31168|31201.6|31181.6|31223|31185.2|31197.5|31164.8|391
1636053300000|2021-11-04 19:15:00|31201.9|31181.9|31200.6|31180.6|31221.5|31184.3|31197.4|31165.6|287
1636053600000|2021-11-04 19:20:00|31200.5|31180.5|31197.9|31177.9|31216.3|31181.2|31191.4|31156.8|389
1636053900000|2021-11-04 19:25:00|31195.8|31175.8|31194.5|31174.5|31198.7|31178.7|31192.2|31172.2|366
1636054200000|2021-11-04 19:30:00|31194.8|31174.8|31196.3|31176.3|31214.6|31178.8|31191.1|31158.5|467
1636054500000|2021-11-04 19:35:00|31195.9|31175.9|31194.1|31174.1|31197.3|31177.3|31190.5|31170.5|467
1636054800000|2021-11-04 19:40:00|31193.6|31173.6|31192.5|31172.5|31197.2|31177.2|31187.5|31167.5|431
1636055100000|2021-11-04 19:45:00|31191.6|31171.6|31193.7|31173.7|31209|31176|31189.8|31153.8|409
1636055400000|2021-11-04 19:50:00|31193.9|31173.9|31206.7|31156.7|31210.6|31175.8|31190.3|31154.5|379
1636055700000|2021-11-04 19:55:00|31207.6|31157.6|31191.9|31171.9|31212.4|31178.6|31191.4|31156.9|450
1636056000000|2021-11-04 20:00:00|31206.5|31156.5|31209.4|31159.4|31210.2|31173.1|31189.5|31151.7|400
1636056300000|2021-11-04 20:05:00|31208.5|31158.5|31192.9|31172.9|31211.8|31177.2|31189|31155|249
1636056600000|2021-11-04 20:10:00|31192.6|31172.6|31209.4|31159.4|31212.2|31179.2|31191.9|31156.8|255
1636056900000|2021-11-04 20:15:00|31207.7|31157.7|31208.4|31158.4|31212.8|31179.5|31192.2|31156.8|197
1636057200000|2021-11-04 20:20:00|31208.9|31158.9|31208.6|31158.6|31210.7|31174.3|31187.5|31152.1|220
1636057500000|2021-11-04 20:25:00|31205.4|31155.4|31206.8|31156.8|31211.8|31176.1|31189|31152.8|265
1636057800000|2021-11-04 20:30:00|31206.6|31156.6|31208.5|31158.5|31213|31161.6|31204|31149.3|301
1636058100000|2021-11-04 20:35:00|31209.3|31159.3|31211.5|31161.5|31216.2|31164.2|31205.8|31155.8|265
1636058400000|2021-11-04 20:40:00|31211.4|31161.4|31213|31163|31218.3|31167|31209|31159|305
1636058700000|2021-11-04 20:45:00|31212.8|31162.8|31215.8|31162.1|31224.1|31167.5|31208.2|31155.3|348
1636059000000|2021-11-04 20:50:00|31215.6|31161.4|31200.6|31139.8|31228.9|31161.4|31196.3|31132.9|468
1636059300000|2021-11-04 20:55:00|31199|31144.9|31201.4|31150.7|31223.1|31152.9|31195|31128.5|387
1636059600000|2021-11-04 21:00:00|31202.9|31134.4|31215.7|31112.6|31221.2|31137.4|31202.1|31110|40
1636059900000|2021-11-04 21:05:00|31215.8|31111.8|31213.5|31106.5|31218.8|31111.8|31190.1|31083.1|48
1636060200000|2021-11-04 21:10:00|31223.2|31116.2|31212.6|31105.6|31223.2|31116.2|31179|31072|130
1636060500000|2021-11-04 21:15:00|31215.1|31108.1|31192.6|31085.6|31218.3|31111.3|31168.5|31061.5|164
1636060800000|2021-11-04 21:20:00|31187.7|31080.7|31220.2|31113.2|31220.2|31113.2|31174.9|31067.9|160
1636061100000|2021-11-04 21:25:00|31213.2|31106.2|31186.8|31079.8|31220.4|31113.4|31185.9|31078.9|77
1636061400000|2021-11-04 21:30:00|31194.6|31087.6|31207.8|31106.1|31217.6|31110.6|31169|31062|171
1636061700000|2021-11-04 21:35:00|31209.3|31106.9|31198.1|31091.1|31221.4|31119.5|31173|31066|220
1636062000000|2021-11-04 21:40:00|31203.2|31096.2|31201.2|31094.2|31224.5|31117.5|31184.3|31077.3|212
1636062300000|2021-11-04 21:45:00|31207|31100|31219.9|31112.9|31221.5|31115.5|31198.9|31091.9|482
1636062600000|2021-11-04 21:50:00|31219.2|31112.2|31197.7|31090.7|31220.2|31113.2|31178.2|31071.2|813
1636062900000|2021-11-04 21:55:00|31193.1|31086.1|31206.2|31099.2|31220.1|31118.3|31179|31072|667
1636063200000|2021-11-04 22:00:00|31203.6|31096.6|31199.8|31092.8|31217.2|31110.2|31172.5|31065.5|250
1636063500000|2021-11-04 22:05:00|31198.9|31091.9|31193.3|31111.7|31215.6|31126|31177.4|31070.4|267
1636063800000|2021-11-04 22:10:00|31204|31105.2|31190.4|31111.5|31212.6|31123.4|31184|31079|294
1636064100000|2021-11-04 22:15:00|31189.4|31108.2|31184.7|31113.8|31196.7|31124.5|31182.3|31084.6|302
1636064400000|2021-11-04 22:20:00|31186.7|31115.4|31183.6|31105.7|31195.9|31125.5|31179.5|31082.2|283
1636064700000|2021-11-04 22:25:00|31182.2|31104.3|31183.9|31110.6|31194.6|31125.6|31175.2|31096.4|289
1636065000000|2021-11-04 22:30:00|31187|31110|31182.9|31103.1|31193.7|31123.2|31175.6|31094.8|238
1636065300000|2021-11-04 22:35:00|31183.1|31103.4|31183.9|31107.3|31192.8|31123.2|31177.5|31096.6|267
1636065600000|2021-11-04 22:40:00|31182.5|31104|31189|31118|31195.1|31124.9|31178.9|31097.6|314
1636065900000|2021-11-04 22:45:00|31187.2|31107.2|31184.4|31106.3|31210.4|31124.4|31177.6|31097.7|308
1636066200000|2021-11-04 22:50:00|31180.9|31106.2|31177.4|31100.3|31196.7|31122.4|31175.2|31097|179
1636066500000|2021-11-04 22:55:00|31182.5|31099.3|31183.3|31105.3|31194.8|31125.1|31174.7|31095.5|250
1636066800000|2021-11-04 23:00:00|31183.8|31105.6|31193|31115.3|31198.6|31122.6|31179.7|31100.4|475
1636067100000|2021-11-04 23:05:00|31182.6|31104.9|31189|31110.5|31197.2|31124.5|31179.4|31098.4|326
1636067400000|2021-11-04 23:10:00|31188.5|31111.4|31199.2|31112.4|31202.3|31132.7|31180|31102.4|385
1636067700000|2021-11-04 23:15:00|31197.4|31112.3|31196.5|31122.1|31203.3|31126.3|31185.6|31112.3|352
1636068000000|2021-11-04 23:20:00|31195.6|31121.7|31187.7|31114.5|31205.9|31129.4|31183.9|31110.1|299
1636068300000|2021-11-04 23:25:00|31188.3|31116.7|31183.9|31116.2|31197.3|31127|31182.7|31110.2|253
1636068600000|2021-11-04 23:30:00|31184.8|31120.3|31188.8|31125|31197.4|31131.7|31179.3|31110.2|235
1636068900000|2021-11-04 23:35:00|31191.4|31125.8|31190.7|31120.7|31193.3|31131.8|31180.9|31114.1|262
1636069200000|2021-11-04 23:40:00|31190.4|31120.5|31180.8|31119.1|31192.2|31128.3|31178.3|31109|274
1636069500000|2021-11-04 23:45:00|31181.6|31120.9|31181.2|31120.3|31191.7|31126.9|31178.8|31114.9|267
1636069800000|2021-11-04 23:50:00|31181.1|31120.5|31185.1|31124.5|31192.4|31130.1|31175|31110.4|240
1636070100000|2021-11-04 23:55:00|31184.6|31119.7|31187.9|31115.8|31190.2|31130.8|31176|31107.4|259
1636070400000|2021-11-05 00:00:00|31185.6|31111.9|31188.4|31123|31203.5|31127.9|31173.9|31102.2|533
1636070700000|2021-11-05 00:05:00|31186.3|31120.5|31179.4|31119.2|31196.4|31132.9|31169|31105.3|363
1636071000000|2021-11-05 00:10:00|31179.1|31119.8|31186.6|31136.6|31192.6|31137.1|31178.8|31110.4|304
1636071300000|2021-11-05 00:15:00|31192.3|31127.1|31183.5|31121.3|31195.3|31139.4|31178.1|31112.3|399
1636071600000|2021-11-05 00:20:00|31184.2|31121.5|31177.4|31117.4|31187.5|31136.5|31174.9|31110.9|343
1636071900000|2021-11-05 00:25:00|31176.1|31117.9|31183|31117.4|31190.5|31137.6|31176|31104|300
1636072200000|2021-11-05 00:30:00|31185.7|31121.8|31189.1|31139.1|31194|31139.1|31177.7|31114.4|411
1636072500000|2021-11-05 00:35:00|31184.7|31134.7|31188.5|31138.5|31191.3|31141.3|31179|31129|480
1636072800000|2021-11-05 00:40:00|31187.1|31137.1|31181.1|31131.1|31193.2|31143.2|31181.1|31131.1|392
1636073100000|2021-11-05 00:45:00|31181.8|31131.8|31185.8|31135.8|31190.1|31140.1|31180.5|31130.5|383
1636073400000|2021-11-05 00:50:00|31186|31136|31184.7|31134.7|31191.5|31141.5|31181|31131|445
1636073700000|2021-11-05 00:55:00|31183.9|31133.9|31187.1|31137.1|31189.8|31139.8|31180.8|31130.8|412
1636074000000|2021-11-05 01:00:00|31187.3|31137.3|31194.2|31144.2|31195.6|31145.6|31180.8|31130.8|595
1636074300000|2021-11-05 01:05:00|31195.9|31145.9|31193.9|31143.9|31197.3|31159.6|31177.9|31136.4|530
1636074600000|2021-11-05 01:10:00|31193.5|31143.5|31193.2|31143.2|31200.6|31150.6|31188|31138|489
1636074900000|2021-11-05 01:15:00|31192.7|31142.7|31198.2|31148.2|31202.5|31165.3|31183.7|31137.5|465
1636075200000|2021-11-05 01:20:00|31199.1|31149.1|31204.2|31154.2|31212|31171.3|31187.7|31147.4|467
1636075500000|2021-11-05 01:25:00|31203|31153|31199.5|31149.5|31206.9|31168.5|31188.5|31147|483
1636075800000|2021-11-05 01:30:00|31198.2|31148.2|31200.2|31150.2|31207.5|31169.3|31184.7|31143|545
1636076100000|2021-11-05 01:35:00|31200.5|31150.5|31198.1|31148.1|31204.4|31165.1|31181.4|31142.8|473
1636076400000|2021-11-05 01:40:00|31198.9|31148.9|31165|31115|31202.1|31152.1|31147.2|31109.2|497
1636076700000|2021-11-05 01:45:00|31165.2|31115.2|31156.8|31136.8|31175.7|31139.7|31152.4|31114.2|457
1636077000000|2021-11-05 01:50:00|31157.4|31137.4|31160|31140|31177.2|31140|31155.2|31119.4|396
1636077300000|2021-11-05 01:55:00|31159.3|31139.3|31162.9|31142.9|31180.7|31146.1|31159.1|31121|437
1636077600000|2021-11-05 02:00:00|31163.2|31143.2|31186.1|31136.1|31187.2|31151.7|31162.8|31124.5|473
1636077900000|2021-11-05 02:05:00|31186.3|31136.3|31169|31149|31187.5|31151.6|31167.4|31129.3|398
1636078200000|2021-11-05 02:10:00|31179.4|31129.4|31171.9|31151.9|31187.3|31152.5|31167.9|31128.2|356
1636078500000|2021-11-05 02:15:00|31172|31152|31174.5|31154.5|31191.5|31156.9|31171.3|31131.3|351
1636078800000|2021-11-05 02:20:00|31174.7|31154.7|31173.6|31153.6|31189.9|31155.4|31169.7|31131.4|392
1636079100000|2021-11-05 02:25:00|31173.8|31153.8|31189.7|31139.7|31191.7|31156.5|31171.6|31136.4|326
1636079400000|2021-11-05 02:30:00|31189.6|31139.6|31194.5|31144.5|31195.8|31159.5|31173.4|31138|372
1636079700000|2021-11-05 02:35:00|31194|31144|31180|31160|31195.3|31160.7|31176|31141.6|326
1636080000000|2021-11-05 02:40:00|31179.6|31159.6|31180.5|31160.5|31196.2|31162.4|31178.1|31142.8|307
1636080300000|2021-11-05 02:45:00|31196.4|31146.4|31201.6|31151.6|31202.5|31166.2|31179.7|31145.2|314
1636080600000|2021-11-05 02:50:00|31187.5|31167.5|31188|31168|31206|31170.8|31185.6|31151.1|334
1636080900000|2021-11-05 02:55:00|31187.9|31167.9|31189.9|31169.9|31202.4|31171.3|31185.6|31150.2|302
1636081200000|2021-11-05 03:00:00|31190|31170|31205.2|31155.2|31207.2|31173.4|31188.8|31153|369
1636081500000|2021-11-05 03:05:00|31205|31155|31204.2|31154.2|31208.2|31175.9|31187.8|31153.1|338
1636081800000|2021-11-05 03:10:00|31203.9|31153.9|31204.5|31154.5|31208|31174.5|31187.6|31151|316
1636082100000|2021-11-05 03:15:00|31204.8|31154.8|31201.8|31151.8|31206.3|31171.1|31185.5|31149.2|353
1636082400000|2021-11-05 03:20:00|31203.9|31153.9|31201|31151|31205.6|31169.8|31183.9|31148|309
1636082700000|2021-11-05 03:25:00|31201.7|31151.7|31201.6|31151.6|31204.5|31169.7|31183.8|31149.3|307
1636083000000|2021-11-05 03:30:00|31201.8|31151.8|31199.9|31149.9|31205.3|31171.4|31183|31147.2|280
1636083300000|2021-11-05 03:35:00|31200.7|31150.7|31181.8|31161.8|31203.6|31169.3|31179.6|31144|342
1636083600000|2021-11-05 03:40:00|31182.9|31162.9|31197.9|31147.9|31201.7|31166|31180.5|31142.5|438
1636083900000|2021-11-05 03:45:00|31198.9|31148.9|31200|31150|31202.4|31168.3|31183|31145.7|331
1636084200000|2021-11-05 03:50:00|31197.4|31147.4|31198.8|31148.8|31202.6|31165.7|31179.9|31142.5|369
1636084500000|2021-11-05 03:55:00|31198.4|31148.4|31196.2|31146.2|31199.2|31164.2|31174.2|31138.5|439
1636084800000|2021-11-05 04:00:00|31196.4|31146.4|31190|31140|31196.4|31158.3|31171.4|31134.6|370
1636085100000|2021-11-05 04:05:00|31189.7|31139.7|31180.5|31130.5|31192.3|31157.2|31170.6|31127.3|315
1636085400000|2021-11-05 04:10:00|31178.4|31128.4|31181.6|31131.6|31186.4|31136.4|31175.4|31125.4|382
1636085700000|2021-11-05 04:15:00|31181.5|31131.5|31179.2|31129.2|31182.7|31132.7|31172|31122|342
1636086000000|2021-11-05 04:20:00|31179.9|31129.9|31180.6|31130.6|31184|31145.5|31165.5|31123.3|318
1636086300000|2021-11-05 04:25:00|31181.8|31131.8|31176.3|31126.3|31183|31133|31171.5|31121.5|357
1636086600000|2021-11-05 04:30:00|31176.6|31126.6|31178.9|31128.9|31181.4|31146.4|31161.3|31122|347
1636086900000|2021-11-05 04:35:00|31179.1|31129.1|31175.2|31125.2|31180.6|31146.3|31158.1|31122|307
1636087200000|2021-11-05 04:40:00|31177|31127|31174.3|31124.3|31178.8|31143.1|31158.5|31120|293
1636087500000|2021-11-05 04:45:00|31175.2|31125.2|31173.9|31123.9|31177.7|31143.9|31157.4|31119.8|268
1636087800000|2021-11-05 04:50:00|31174.2|31124.2|31171.5|31121.5|31176.2|31142.1|31155.4|31119.2|223
1636088100000|2021-11-05 04:55:00|31169.6|31119.6|31153.3|31133.3|31175|31139|31152.1|31115.5|399
1636088400000|2021-11-05 05:00:00|31153.4|31133.4|31171|31121|31172.9|31139.3|31151|31117.6|335
1636088700000|2021-11-05 05:05:00|31171.5|31121.5|31159|31139|31174.1|31141.3|31152.8|31117.1|263
1636089000000|2021-11-05 05:10:00|31157.2|31137.2|31156|31136|31174.5|31142|31151.4|31115.5|322
1636089300000|2021-11-05 05:15:00|31156.5|31136.5|31157|31137|31174.3|31141.3|31155.1|31118.1|336
1636089600000|2021-11-05 05:20:00|31156.9|31136.9|31161.3|31141.3|31175.6|31142.9|31154.2|31117.5|316
1636089900000|2021-11-05 05:25:00|31160.8|31140.8|31160.1|31140.1|31178.5|31144.1|31158.3|31122.2|317
1636090200000|2021-11-05 05:30:00|31159.9|31139.9|31174.5|31124.5|31175.2|31142.8|31155.7|31121.7|339
1636090500000|2021-11-05 05:35:00|31174.3|31124.3|31158.7|31138.7|31175.3|31142.5|31155.1|31118.5|331
1636090800000|2021-11-05 05:40:00|31156.3|31136.3|31157.2|31137.2|31174.9|31142.3|31155.5|31119|298
1636091100000|2021-11-05 05:45:00|31157.8|31137.8|31158.8|31138.8|31174|31141.5|31154|31119|311
1636091400000|2021-11-05 05:50:00|31157.7|31137.7|31162.1|31142.1|31178.9|31143.8|31154|31122.1|334
1636091700000|2021-11-05 05:55:00|31163|31143|31172.8|31122.8|31178.8|31146.2|31157.8|31119|406
1636092000000|2021-11-05 06:00:00|31172.9|31122.9|31159.4|31139.4|31173.6|31140.3|31152.5|31119.4|459
1636092300000|2021-11-05 06:05:00|31159|31139|31158|31138|31164.3|31144.3|31154.7|31134.7|454
1636092600000|2021-11-05 06:10:00|31157.8|31137.8|31153.4|31133.4|31175.3|31140.5|31151.4|31119.4|450
1636092900000|2021-11-05 06:15:00|31153.5|31133.5|31151.8|31131.8|31169|31138.1|31147.6|31116.1|454
1636093200000|2021-11-05 06:20:00|31151.6|31131.6|31154.6|31134.6|31173.7|31138|31150.2|31119.8|447
1636093500000|2021-11-05 06:25:00|31155.6|31135.6|31159.7|31139.7|31177.8|31143.5|31152|31118.9|374
1636093800000|2021-11-05 06:30:00|31160.3|31140.3|31155.5|31135.5|31174.7|31144.4|31153.9|31123|400
1636094100000|2021-11-05 06:35:00|31156.3|31136.3|31149|31129|31173.9|31140.2|31148|31113.5|534
1636094400000|2021-11-05 06:40:00|31147.1|31127.1|31144.4|31124.4|31150.9|31130.9|31140.2|31120.2|738
1636094700000|2021-11-05 06:45:00|31144.8|31124.8|31147.1|31127.1|31167.2|31130.6|31143.6|31113.3|592
1636095000000|2021-11-05 06:50:00|31146.8|31126.8|31139.3|31119.3|31161.7|31130.7|31137.7|31104.3|513
1636095300000|2021-11-05 06:55:00|31139|31119|31142|31122|31158.8|31125.8|31137.2|31102.4|385
1636095600000|2021-11-05 07:00:00|31142.4|31122.4|31139|31119|31156.1|31128.1|31136.8|31105.7|501
1636095900000|2021-11-05 07:05:00|31138.7|31118.7|31134.9|31114.9|31153.4|31119.9|31132.1|31103.2|386
1636096200000|2021-11-05 07:10:00|31135.1|31115.1|31132.4|31112.4|31136.5|31116.5|31127.4|31107.4|388
1636096500000|2021-11-05 07:15:00|31132.8|31112.8|31126|31106|31133.8|31113.8|31120|31100|472
1636096800000|2021-11-05 07:20:00|31125.9|31105.9|31123.6|31103.6|31127.8|31107.8|31120.3|31100.3|434
1636097100000|2021-11-05 07:25:00|31123.7|31103.7|31122.2|31102.2|31124.5|31104.5|31119.9|31099.9|339
1636097400000|2021-11-05 07:30:00|31122.1|31102.1|31120.2|31100.2|31124.4|31104.4|31118.6|31098.6|275
1636097700000|2021-11-05 07:35:00|31120.3|31100.3|31126.6|31106.6|31128.5|31108.5|31120.2|31100.2|462
1636098000000|2021-11-05 07:40:00|31126.7|31106.7|31125.9|31105.9|31129.2|31109.2|31123.9|31103.9|402
1636098300000|2021-11-05 07:45:00|31125.6|31105.6|31121.4|31101.4|31127.6|31107.6|31120.5|31100.5|430
1636098600000|2021-11-05 07:50:00|31121.9|31101.9|31132.2|31112.2|31133.1|31113.1|31121.8|31101.8|404
1636098900000|2021-11-05 07:55:00|31132.1|31112.1|31174.6|31124.6|31177.6|31124.9|31121|31086|470
1636099200000|2021-11-05 08:00:00|31175.1|31125.1|31164.1|31144.1|31182.1|31145.6|31152.1|31116.2|685
1636099500000|2021-11-05 08:05:00|31163.7|31143.7|31153.7|31133.7|31167.2|31147.2|31152|31132|628
1636099800000|2021-11-05 08:10:00|31153.6|31133.6|31156.6|31136.6|31165.2|31145.2|31152.4|31132.4|612
1636100100000|2021-11-05 08:15:00|31156.7|31136.7|31148|31128|31165.2|31145.2|31145.8|31125.8|653
1636100400000|2021-11-05 08:20:00|31148.5|31128.5|31158.3|31138.3|31159.8|31139.8|31146.2|31126.2|709
1636100700000|2021-11-05 08:25:00|31158.2|31138.2|31135.1|31115.1|31168.2|31148.2|31134.3|31114.3|710
1636101000000|2021-11-05 08:30:00|31135.5|31115.5|31153.1|31133.1|31153.1|31133.1|31127.7|31107.7|647
1636101300000|2021-11-05 08:35:00|31145.3|31125.3|31145.1|31125.1|31165.5|31142.5|31124.1|31104.1|765
1636101600000|2021-11-05 08:40:00|31145|31125|31176.6|31156.6|31180.7|31160.7|31125.9|31105.9|736
1636101900000|2021-11-05 08:45:00|31177.6|31157.6|31195.5|31175.5|31196.2|31176.2|31173.6|31140.6|725
1636102200000|2021-11-05 08:50:00|31195.6|31175.6|31205.3|31185.3|31210|31190|31192.1|31172.1|760
1636102500000|2021-11-05 08:55:00|31205.5|31185.5|31204.8|31184.8|31210.6|31190.6|31194.2|31174.2|643
1636102800000|2021-11-05 09:00:00|31205.2|31185.2|31185.6|31165.6|31213.1|31193.1|31180.8|31148.8|665
1636103100000|2021-11-05 09:05:00|31186.6|31166.6|31192.9|31172.9|31196.7|31173.9|31180.4|31146.7|601
1636103400000|2021-11-05 09:10:00|31193.2|31173.2|31191.7|31171.7|31200.9|31180.9|31183.2|31163.2|606
1636103700000|2021-11-05 09:15:00|31191.8|31171.8|31196.9|31176.9|31206.8|31186.8|31190.9|31170.9|558
1636104000000|2021-11-05 09:20:00|31196.7|31176.7|31189.9|31169.9|31197.4|31177.4|31182.3|31162.3|537
1636104300000|2021-11-05 09:25:00|31190.2|31170.2|31203.7|31183.7|31205.3|31185.3|31188.9|31168.9|555
1636104600000|2021-11-05 09:30:00|31203.8|31183.8|31193.1|31173.1|31203.9|31183.9|31189.2|31169.2|643
1636104900000|2021-11-05 09:35:00|31193.7|31173.7|31193.6|31173.6|31200.7|31180.7|31190.5|31170.5|448
1636105200000|2021-11-05 09:40:00|31194|31174|31187.3|31167.3|31196.2|31176.2|31185.6|31165.6|503
1636105500000|2021-11-05 09:45:00|31187.4|31167.4|31171.6|31151.6|31192.6|31170.6|31167.8|31142.6|658
1636105800000|2021-11-05 09:50:00|31170.2|31150.2|31176|31156|31192.9|31163.8|31167.6|31139.6|490
1636106100000|2021-11-05 09:55:00|31176.6|31156.6|31188.9|31168.9|31191.3|31171.3|31163.7|31143.7|614
1636106400000|2021-11-05 10:00:00|31189.2|31169.2|31209.2|31189.2|31214|31194|31188.5|31168.5|565
1636106700000|2021-11-05 10:05:00|31208.4|31188.4|31213.3|31193.3|31217.7|31197.7|31207.3|31187.3|568
1636107000000|2021-11-05 10:10:00|31213.7|31193.7|31202.7|31182.7|31215.3|31195.3|31198.8|31178.8|527
1636107300000|2021-11-05 10:15:00|31203.1|31183.1|31199.9|31179.9|31203.3|31183.3|31196.9|31176.9|441
1636107600000|2021-11-05 10:20:00|31200|31180|31211.4|31191.4|31211.7|31191.7|31197.5|31177.5|532
1636107900000|2021-11-05 10:25:00|31211.2|31191.2|31216.1|31196.1|31218.9|31198.9|31208.3|31188.3|546
1636108200000|2021-11-05 10:30:00|31216.4|31196.4|31225.5|31205.5|31225.8|31205.8|31215.5|31195.5|443
1636108500000|2021-11-05 10:35:00|31225|31205|31215.5|31195.5|31225.5|31205.5|31215.3|31195.3|442
1636108800000|2021-11-05 10:40:00|31215.7|31195.7|31224.4|31204.4|31227.8|31207.8|31209.5|31189.5|464
1636109100000|2021-11-05 10:45:00|31224.1|31204.1|31225.8|31205.8|31228.5|31208.5|31219.6|31199.6|464
1636109400000|2021-11-05 10:50:00|31225.7|31205.7|31221.2|31201.2|31225.8|31205.8|31214.4|31194.4|543
1636109700000|2021-11-05 10:55:00|31219.3|31199.3|31209.7|31189.7|31220.9|31200.9|31208.7|31188.7|635
1636110000000|2021-11-05 11:00:00|31209.5|31189.5|31220.3|31200.3|31221.4|31201.4|31206.5|31186.5|712
1636110300000|2021-11-05 11:05:00|31220.2|31200.2|31210.5|31190.5|31220.4|31200.4|31203.2|31183.2|674
1636110600000|2021-11-05 11:10:00|31210.3|31190.3|31224.4|31204.4|31226.3|31206.3|31207.1|31187.1|655
1636110900000|2021-11-05 11:15:00|31224.5|31204.5|31222.5|31202.5|31227.5|31207.5|31217.9|31197.9|632
1636111200000|2021-11-05 11:20:00|31222.6|31202.6|31227.2|31207.2|31238.7|31218.7|31221.3|31201.3|657
1636111500000|2021-11-05 11:25:00|31227.3|31207.3|31205.3|31185.3|31230.1|31210.1|31203.4|31183.4|602
1636111800000|2021-11-05 11:30:00|31205|31185|31212.7|31192.7|31216|31196|31204.9|31184.9|459
1636112100000|2021-11-05 11:35:00|31212.8|31192.8|31204.6|31184.6|31213.3|31193.3|31201|31181|551
1636112400000|2021-11-05 11:40:00|31204.4|31184.4|31205.4|31185.4|31211.3|31191.3|31199.6|31179.6|539
1636112700000|2021-11-05 11:45:00|31205.6|31185.6|31202.3|31182.3|31210.6|31190.6|31201|31181|461
1636113000000|2021-11-05 11:50:00|31204.3|31184.3|31208.8|31188.8|31213.8|31193.8|31201|31181|544
1636113300000|2021-11-05 11:55:00|31209|31189|31203.8|31183.8|31213.5|31193.5|31196.4|31176.4|514
1636113600000|2021-11-05 12:00:00|31204.1|31184.1|31174|31154|31209.5|31189.5|31172.1|31147.9|707
1636113900000|2021-11-05 12:05:00|31173.5|31153.5|31161.9|31141.9|31174.2|31154.2|31152.5|31132.5|584
1636114200000|2021-11-05 12:10:00|31162.7|31142.7|31168.5|31148.5|31168.7|31148.7|31160.3|31140.3|588
1636114500000|2021-11-05 12:15:00|31169.4|31149.4|31178.9|31158.9|31189.3|31169.3|31166.9|31146.9|686
1636114800000|2021-11-05 12:20:00|31179.3|31159.3|31157.2|31137.2|31182.4|31162.4|31150.3|31117.4|616
1636115100000|2021-11-05 12:25:00|31172.1|31122.1|31197|31105.8|31216|31135.9|31153.1|31089.2|606
1636115400000|2021-11-05 12:30:00|31196.6|31105|31232|31182|31277.5|31228.4|31170.1|31099.9|1102
1636115700000|2021-11-05 12:35:00|31227|31177|31207.3|31157.3|31229.5|31183.6|31189|31139|1024
1636116000000|2021-11-05 12:40:00|31204|31154|31183.3|31163.3|31213.4|31176.5|31175.8|31131.2|997
1636116300000|2021-11-05 12:45:00|31184.2|31164.2|31178.6|31158.6|31192.3|31172.3|31167.9|31147.9|867
1636116600000|2021-11-05 12:50:00|31179|31159|31188.2|31168.2|31194.3|31174.3|31179|31159|750
1636116900000|2021-11-05 12:55:00|31188|31168|31225.2|31205.2|31228.1|31208.1|31181.8|31161.8|820
1636117200000|2021-11-05 13:00:00|31225.8|31205.8|31204.5|31184.5|31228.7|31208.7|31202.6|31182.6|844
1636117500000|2021-11-05 13:05:00|31204.3|31184.3|31218.4|31198.4|31226.1|31206.1|31202.9|31182.9|710
1636117800000|2021-11-05 13:10:00|31219|31199|31219.4|31199.4|31225.6|31205.6|31206.7|31186.7|785
1636118100000|2021-11-05 13:15:00|31219|31199|31196.4|31176.4|31219|31199|31196.1|31176.1|769
1636118400000|2021-11-05 13:20:00|31196.1|31176.1|31186.3|31166.3|31202.8|31182.8|31184.8|31164.8|714
1636118700000|2021-11-05 13:25:00|31186.2|31166.2|31169.5|31149.5|31189.9|31169.9|31164.5|31144.5|826
1636119000000|2021-11-05 13:30:00|31168.1|31148.1|31157.8|31137.8|31176.2|31156.2|31152.5|31132.5|923
1636119300000|2021-11-05 13:35:00|31157.3|31137.3|31168.4|31148.4|31170.3|31150.3|31154.3|31134.3|721
1636119600000|2021-11-05 13:40:00|31168|31148|31178.3|31158.3|31186.8|31166.8|31165.5|31145.5|743
1636119900000|2021-11-05 13:45:00|31176.7|31156.7|31183.8|31163.8|31192.3|31172.3|31174.9|31154.9|733
1636120200000|2021-11-05 13:50:00|31183.4|31163.4|31165.7|31145.7|31186.2|31166.2|31163.9|31143.9|801
1636120500000|2021-11-05 13:55:00|31166|31146|31173.7|31153.7|31182.1|31162.1|31165.1|31145.1|805
1636120800000|2021-11-05 14:00:00|31174.4|31154.4|31171.8|31151.8|31187.4|31162.1|31164.8|31131.8|787
1636121100000|2021-11-05 14:05:00|31169.4|31149.4|31178|31158|31178.7|31158.7|31167.1|31147.1|688
1636121400000|2021-11-05 14:10:00|31177.8|31157.8|31170.2|31150.2|31179.6|31159.6|31169|31149|689
1636121700000|2021-11-05 14:15:00|31170.4|31150.4|31151.4|31131.4|31174.4|31154.4|31143.8|31123.8|684
1636122000000|2021-11-05 14:20:00|31152|31132|31118.4|31098.4|31154.5|31134.5|31116.9|31096.9|757
1636122300000|2021-11-05 14:25:00|31118.2|31098.2|31127.9|31107.9|31130.4|31110.4|31115|31095|674
1636122600000|2021-11-05 14:30:00|31127.2|31107.2|31165.8|31145.8|31167.1|31147.1|31125.6|31105.6|671
1636122900000|2021-11-05 14:35:00|31165.5|31145.5|31158.2|31138.2|31166.6|31146.6|31151.3|31131.3|619
1636123200000|2021-11-05 14:40:00|31158.6|31138.6|31141.7|31121.7|31158.8|31138.8|31134.5|31114.5|645
1636123500000|2021-11-05 14:45:00|31141.5|31121.5|31134.7|31114.7|31142|31122|31130.2|31110.2|647
1636123800000|2021-11-05 14:50:00|31135.1|31115.1|31132.5|31112.5|31139|31119|31124.6|31104.6|669
1636124100000|2021-11-05 14:55:00|31133|31113|31129.6|31109.6|31139|31119|31114.9|31094.9|756
1636124400000|2021-11-05 15:00:00|31128.3|31108.3|31155.7|31135.7|31176.7|31141|31123.6|31103.6|740
1636124700000|2021-11-05 15:05:00|31155.4|31135.4|31129.8|31109.8|31157.7|31137.7|31125.8|31105.8|657
1636125000000|2021-11-05 15:10:00|31129.2|31109.2|31111.3|31091.3|31133.5|31113.5|31096.5|31076.5|640
1636125300000|2021-11-05 15:15:00|31111|31091|31120.5|31100.5|31127|31107|31111|31091|654
1636125600000|2021-11-05 15:20:00|31120.8|31100.8|31111.6|31091.6|31132|31112|31107.2|31087.2|776
1636125900000|2021-11-05 15:25:00|31111.8|31091.8|31111.5|31091.5|31120.5|31100.5|31105.1|31085.1|667
1636126200000|2021-11-05 15:30:00|31110.8|31090.8|31110.1|31090.1|31184.2|31142.7|31107.2|31087.2|770
1636126500000|2021-11-05 15:35:00|31109|31089|31093.7|31073.7|31113.9|31093.9|31091.3|31071.3|623
1636126800000|2021-11-05 15:40:00|31093.8|31073.8|31094.9|31074.9|31097.1|31077.1|31084.7|31064.7|672
1636127100000|2021-11-05 15:45:00|31094.2|31074.2|31097.4|31077.4|31107|31087|31093.6|31073.6|731
1636127400000|2021-11-05 15:50:00|31097.6|31077.6|31068.8|31048.8|31098.3|31078.3|31061.2|31041.2|796
1636127700000|2021-11-05 15:55:00|31068.6|31048.6|31069.9|31049.9|31077.4|31057.4|31063.5|31043.5|752
1636128000000|2021-11-05 16:00:00|31070.8|31050.8|31064.5|31044.5|31072|31052|31061|31041|655
1636128300000|2021-11-05 16:05:00|31064.7|31044.7|31082.9|31062.9|31085.7|31065.7|31061|31041|630
1636128600000|2021-11-05 16:10:00|31082.7|31062.7|31084.9|31064.9|31085.9|31065.9|31076|31056|578
1636128900000|2021-11-05 16:15:00|31084.5|31064.5|31078.1|31058.1|31085|31065|31074.9|31054.9|525
1636129200000|2021-11-05 16:20:00|31078|31058|31069.2|31049.2|31079.3|31059.3|31067.7|31047.7|545
1636129500000|2021-11-05 16:25:00|31068.8|31048.8|31066.3|31046.3|31071.3|31051.3|31062|31042|556
1636129800000|2021-11-05 16:30:00|31066.2|31046.2|31040.3|31020.3|31066.8|31046.8|31039.2|31019.2|563
1636130100000|2021-11-05 16:35:00|31040.1|31020.1|31042.1|31022.1|31046.7|31026.7|31032.9|31012.9|635
1636130400000|2021-11-05 16:40:00|31041.6|31021.6|31045.6|31025.6|31047.1|31027.1|31036.5|31016.5|577
1636130700000|2021-11-05 16:45:00|31045.5|31025.5|31037.4|31017.4|31047.6|31027.6|31037.2|31017.2|527
1636131000000|2021-11-05 16:50:00|31037.6|31017.6|31026.8|31006.8|31037.8|31017.8|31024.9|31004.9|521
1636131300000|2021-11-05 16:55:00|31026.3|31006.3|31025.2|31005.2|31030.5|31010.5|31015.5|30995.5|526
1636131600000|2021-11-05 17:00:00|31024.8|31004.8|31019.1|30999.1|31027.8|31007.8|31018|30998|477
1636131900000|2021-11-05 17:05:00|31019.6|30999.6|31017.5|30997.5|31020.8|31000.8|31012.5|30992.5|336
1636132200000|2021-11-05 17:10:00|31017.4|30997.4|31024.8|31004.8|31025.8|31005.8|31016.6|30996.6|377
1636132500000|2021-11-05 17:15:00|31025.2|31005.2|31027.5|31007.5|31029.4|31009.4|31024.4|31004.4|443
1636132800000|2021-11-05 17:20:00|31027.6|31007.6|31032.5|31012.5|31033.1|31013.1|31027.1|31007.1|424
1636133100000|2021-11-05 17:25:00|31032.8|31012.8|31038|31018|31038.8|31018.8|31031.7|31011.7|386
1636133400000|2021-11-05 17:30:00|31037.4|31017.4|31035|31015|31039.9|31019.9|31029.5|31009.5|414
1636133700000|2021-11-05 17:35:00|31034.9|31014.9|31031.9|31011.9|31037.9|31017.9|31030.5|31010.5|366
1636134000000|2021-11-05 17:40:00|31032|31012|31034.1|31014.1|31035.4|31015.4|31027.5|31007.5|322
1636134300000|2021-11-05 17:45:00|31033.9|31013.9|31036.8|31016.8|31038.3|31018.3|31031.1|31011.1|321
1636134600000|2021-11-05 17:50:00|31036.7|31016.7|31039.2|31019.2|31039.3|31019.3|31034.6|31014.6|303
1636134900000|2021-11-05 17:55:00|31039.3|31019.3|31043.3|31023.3|31044|31024|31038.4|31018.4|335
1636135200000|2021-11-05 18:00:00|31043.6|31023.6|31044.5|31024.5|31045.5|31025.5|31040.7|31020.7|352
1636135500000|2021-11-05 18:05:00|31044.6|31024.6|31049.6|31029.6|31050.4|31030.4|31043.4|31023.4|349
1636135800000|2021-11-05 18:10:00|31049.5|31029.5|31041.7|31021.7|31050|31030|31041.6|31021.6|306
1636136100000|2021-11-05 18:15:00|31042.3|31022.3|31044.7|31024.7|31045.3|31025.3|31040.2|31020.2|261
1636136400000|2021-11-05 18:20:00|31044.6|31024.6|31056.5|31036.5|31056.9|31036.9|31044.5|31024.5|326
1636136700000|2021-11-05 18:25:00|31056.3|31036.3|31054|31034|31056.3|31036.3|31051.3|31031.3|240
1636137000000|2021-11-05 18:30:00|31054.2|31034.2|31054.6|31034.6|31059.7|31039.7|31047.8|31027.8|366
1636137300000|2021-11-05 18:35:00|31054.8|31034.8|31056.7|31036.7|31057.8|31037.8|31051.9|31031.9|417
1636137600000|2021-11-05 18:40:00|31056.6|31036.6|31057.7|31037.7|31058.1|31038.1|31054|31034|307
1636137900000|2021-11-05 18:45:00|31057.4|31037.4|31062.9|31042.9|31063.7|31043.7|31057.3|31037.3|298
1636138200000|2021-11-05 18:50:00|31063|31043|31065.7|31045.7|31066.3|31046.3|31061.9|31041.9|283
1636138500000|2021-11-05 18:55:00|31065.8|31045.8|31067.2|31047.2|31073.1|31053.1|31061.4|31041.4|508
1636138800000|2021-11-05 19:00:00|31067.4|31047.4|31053.4|31033.4|31074.1|31048.9|31051.5|31016.9|438
1636139100000|2021-11-05 19:05:00|31053.5|31033.5|31037|31017|31053.5|31033.5|31033.5|31013.5|443
1636139400000|2021-11-05 19:10:00|31037.3|31017.3|31032.9|31012.9|31041.1|31021.1|31032.3|31012.3|369
1636139700000|2021-11-05 19:15:00|31033|31013|31041.8|31021.8|31048.8|31028.8|31033|31013|393
1636140000000|2021-11-05 19:20:00|31040.5|31020.5|31037.8|31017.8|31041|31021|31036.6|31016.6|339
1636140300000|2021-11-05 19:25:00|31037.7|31017.7|31033.4|31013.4|31038|31018|31029.1|31009.1|352
1636140600000|2021-11-05 19:30:00|31032.7|31012.7|31036.5|31016.5|31053.8|31018.8|31032.3|30999|300
1636140900000|2021-11-05 19:35:00|31036.6|31016.6|31035.3|31015.3|31050.6|31016.6|31031.7|30998.1|255
1636141200000|2021-11-05 19:40:00|31035.4|31015.4|31029.4|31009.4|31050.2|31016.7|31027.8|30993|393
1636141500000|2021-11-05 19:45:00|31029.7|31009.7|31034.9|31014.9|31051.9|31016|31028.8|30994.6|292
1636141800000|2021-11-05 19:50:00|31034.7|31014.7|31047.7|30997.7|31051.7|31015.8|31032.3|30997.3|317
1636142100000|2021-11-05 19:55:00|31047.9|30997.9|31038.2|30988.2|31048.9|31012.6|31021|30986.4|380
1636142400000|2021-11-05 20:00:00|31038.6|30988.6|31028.1|31008.1|31046.1|31010.9|31020.8|30985.8|370
1636142700000|2021-11-05 20:05:00|31044.1|30994.1|31041.8|30991.8|31044.1|31007.6|31026.2|30990.7|223
1636143000000|2021-11-05 20:10:00|31042.2|30992.2|31036.4|30986.4|31042.2|31006.6|31021.8|30986|268
1636143300000|2021-11-05 20:15:00|31036.3|30986.3|31041.7|30991.7|31043|31004.2|31019.4|30984.6|271
1636143600000|2021-11-05 20:20:00|31042.8|30992.8|31042.1|30992.1|31043.1|31006.3|31023.5|30988.6|228
1636143900000|2021-11-05 20:25:00|31042.3|30992.3|31036.1|30986.1|31042.3|31005.7|31023.5|30982.9|203
1636144200000|2021-11-05 20:30:00|31036.6|30986.6|31038.7|30988.7|31038.9|30988.9|31034.8|30984.8|169
1636144500000|2021-11-05 20:35:00|31039|30989|31040.2|30990.2|31041.1|30991.1|31037.6|30987.6|161
1636144800000|2021-11-05 20:40:00|31036.8|30986.8|31030.6|30980.6|31045|30986.8|31024.1|30961.8|293
1636145100000|2021-11-05 20:45:00|31030.7|30980.7|31041.3|30991.3|31042.6|30992.6|31030.7|30980.7|278
1636145400000|2021-11-05 20:50:00|31041.1|30991.1|31080.8|30980|31088.9|31000.4|31037|30972.9|314
1636145700000|2021-11-05 20:55:00|31087.4|30980.4|31076.7|30969.7|31088.4|31004.3|31050.2|30968.3|224
1636318800000|2021-11-07 21:00:00|31076.4|30969.4|31085.9|31035.9|31119.5|31041.5|31076.4|30969.4|8
1636319100000|2021-11-07 21:05:00|31090|31040|31116.6|31010.8|31119.5|31040|31085.9|31007.5|6
1636319400000|2021-11-07 21:10:00|31085.9|31035.9|31116.6|31010.8|31116.6|31035.9|31085.9|31010.8|2
1636319700000|2021-11-07 21:15:00|31090|31040|31087|31037|31090|31040|31083.4|31033.4|19
1636320000000|2021-11-07 21:20:00|31088.1|31038.1|31085.1|31035.1|31122.5|31041|31085.1|31009.3|10
1636320300000|2021-11-07 21:25:00|31113.8|31009.6|31113.8|31009.6|31113.8|31009.6|31113.8|31009.6|1
1636320600000|2021-11-07 21:30:00|31118|31006|31087.5|31037.5|31118|31037.5|31083.2|31006|5
1636320900000|2021-11-07 21:35:00|31085.4|31035.4|31085.7|31035.7|31087|31037|31085.4|31035.4|6
1636321200000|2021-11-07 21:40:00|31085.4|31035.4|31084.7|31034.7|31085.4|31035.4|31084.7|31034.7|4
1636321500000|2021-11-07 21:45:00|31085.5|31035.5|31085.5|31035.5|31087|31037|31081.6|31031.6|20
1636321800000|2021-11-07 21:50:00|31084.6|31034.6|31079|31029|31085.2|31035.2|31079|31029|22
1636322100000|2021-11-07 21:55:00|31075.2|31025.2|31077.8|31003.3|31124.2|31025.2|31063.4|30995.1|31
1636322400000|2021-11-07 22:00:00|31078|31018|31099.7|30992.7|31105.2|31020|31068|30987.2|60
1636322700000|2021-11-07 22:05:00|31098.8|30991.8|31095.1|30988.1|31103.5|31021.1|31068|30986.2|162
1636323000000|2021-11-07 22:10:00|31094.1|30987.1|31095.5|30988.5|31099.5|31014.3|31069|30982.1|204
1636323300000|2021-11-07 22:15:00|31094.8|30987.8|31087.9|31015.4|31119.3|31026.7|31072.4|30981.6|812
1636323600000|2021-11-07 22:20:00|31087.1|31014.6|31076.4|30997.7|31102.4|31023.4|31067.9|30979.3|318
1636323900000|2021-11-07 22:25:00|31077.9|30995.3|31092.5|30986.5|31107.8|31010.7|31068.2|30968.2|645
1636324200000|2021-11-07 22:30:00|31091|30987.7|31074.3|31000.1|31096.1|31011.9|31069.1|30986.9|729
1636324500000|2021-11-07 22:35:00|31070.4|31004.9|31081.2|30997.9|31101.1|31013|31068.3|30978.8|167
1636324800000|2021-11-07 22:40:00|31081.6|31003.2|31075.5|31011.8|31101.7|31012.9|31063.1|30962.1|170
1636325100000|2021-11-07 22:45:00|31093.9|30999.9|31072.7|31008.1|31094.2|31015.4|31062.1|30965.2|254
1636325400000|2021-11-07 22:50:00|31070.7|31007.8|31072.3|31009.3|31098|31016.2|31061|30991|175
1636325700000|2021-11-07 22:55:00|31070.9|31006.3|31080.2|31010.4|31097.4|31014.8|31063.5|30994.4|181
1636326000000|2021-11-07 23:00:00|31080.7|31011.1|31085.7|31008.9|31158.9|31051.9|31053.2|30946.2|854
1636326300000|2021-11-07 23:05:00|31078.2|31012.9|31077.7|31007.9|31095.4|31018.7|31069.3|30998.1|405
1636326600000|2021-11-07 23:10:00|31077|31008.5|31083.1|31006.6|31086.1|31019.4|31067.7|31002.6|359
1636326900000|2021-11-07 23:15:00|31082.9|31006.2|31082.7|31005.6|31088.6|31018.7|31071.8|30997.3|391
1636327200000|2021-11-07 23:20:00|31080.5|31007.3|31073.5|31010.6|31089.8|31021.7|31068.4|30999.5|349
1636327500000|2021-11-07 23:25:00|31074|31009.7|31084.9|31011.3|31088.4|31017.6|31069|30998.8|284
1636327800000|2021-11-07 23:30:00|31085.4|31010.6|31077|31012|31091.3|31022.9|31071.7|31005.3|328
1636328100000|2021-11-07 23:35:00|31081.9|31013.3|31081.1|31010.5|31096.8|31017.5|31067.9|31001.6|264
1636328400000|2021-11-07 23:40:00|31071.7|31011.7|31068.6|31016.7|31086.9|31016.7|31065|30996.5|440
1636328700000|2021-11-07 23:45:00|31070.8|31012|31075.1|31004.6|31087.6|31013.8|31062|30994.4|310
1636329000000|2021-11-07 23:50:00|31073.9|31003.2|31076.5|31003.7|31082.4|31013.3|31060.7|30998.7|344
1636329300000|2021-11-07 23:55:00|31076.4|31003|31063.2|31009.7|31085.2|31012.7|31060.1|30997|300
1636329600000|2021-11-08 00:00:00|31069.1|31012.1|31078.8|31006.1|31080.4|31019.9|31060.1|30997.1|794
1636329900000|2021-11-08 00:05:00|31077.4|31008.2|31071|31021|31081.1|31022.4|31059.1|31006.4|785
1636330200000|2021-11-08 00:10:00|31071.3|31021.3|31071|31021|31085.3|31022.8|31062.9|31009.4|575
1636330500000|2021-11-08 00:15:00|31071.1|31021.1|31069.9|31014.4|31079.9|31024.1|31066.8|31014.4|369
1636330800000|2021-11-08 00:20:00|31072|31014.5|31063.9|31013.9|31076.5|31020.8|31061.8|31008.7|312
1636331100000|2021-11-08 00:25:00|31063|31013|31073.8|31015.5|31073.8|31020.4|31063|31011.7|322
1636331400000|2021-11-08 00:30:00|31070|31015.7|31070.1|31017.4|31074.7|31020.2|31065.6|31014.4|321
1636331700000|2021-11-08 00:35:00|31070.9|31016.9|31073.8|31023.8|31077.1|31023.8|31065.8|31013.4|306
1636332000000|2021-11-08 00:40:00|31073.4|31023.4|31078.7|31028.7|31084|31029.3|31073.2|31019.7|310
1636332300000|2021-11-08 00:45:00|31080|31025.9|31081.4|31024.3|31084.6|31029.5|31074.8|31021.1|350
1636332600000|2021-11-08 00:50:00|31080.9|31024.6|31081.2|31031.2|31083.2|31031.2|31070.7|31020.7|382
1636332900000|2021-11-08 00:55:00|31082.3|31032.3|31082.6|31030.4|31089.3|31037.4|31076.7|31025.7|410
1636333200000|2021-11-08 01:00:00|31083|31030.3|31076.5|31026.5|31083.5|31032|31072.4|31022.4|424
1636333500000|2021-11-08 01:05:00|31076.6|31026.6|31076.1|31026.1|31078.4|31028.4|31073.3|31023.3|363
1636333800000|2021-11-08 01:10:00|31075.9|31025.9|31080.4|31030.4|31084.9|31034.9|31075.7|31025.7|380
1636334100000|2021-11-08 01:15:00|31080.2|31030.2|31076.5|31026.5|31080.9|31030.9|31072.9|31022.9|402
1636334400000|2021-11-08 01:20:00|31076.3|31026.3|31081.4|31031.4|31081.8|31031.8|31073.6|31023.6|365
1636334700000|2021-11-08 01:25:00|31081.8|31031.8|31080.6|31030.6|31085.6|31035.6|31079.8|31029.8|377
1636335000000|2021-11-08 01:30:00|31080.9|31030.9|31086.1|31036.1|31088.1|31038.1|31079.4|31029.4|404
1636335300000|2021-11-08 01:35:00|31085.8|31035.8|31084.6|31034.6|31091|31041|31083.1|31033.1|398
1636335600000|2021-11-08 01:40:00|31084.8|31034.8|31079.9|31029.9|31086|31036|31079.2|31029.2|331
1636335900000|2021-11-08 01:45:00|31080.2|31030.2|31086.7|31036.7|31087.7|31037.7|31080.2|31030.2|375
1636336200000|2021-11-08 01:50:00|31086.9|31036.9|31086.6|31036.6|31092.9|31042.9|31085.6|31035.6|410
1636336500000|2021-11-08 01:55:00|31086.4|31036.4|31087.4|31037.4|31093.4|31043.4|31084.6|31034.6|371
1636336800000|2021-11-08 02:00:00|31087.3|31037.3|31088.1|31038.1|31093.3|31043.3|31085|31035|372
1636337100000|2021-11-08 02:05:00|31088|31038|31083.7|31033.7|31090|31040|31081.5|31031.5|351
1636337400000|2021-11-08 02:10:00|31083.4|31033.4|31085.9|31035.9|31090.1|31040.1|31081.5|31031.5|340
1636337700000|2021-11-08 02:15:00|31086.1|31036.1|31078.7|31028.7|31089.5|31039.5|31077.7|31027.7|350
1636338000000|2021-11-08 02:20:00|31078.6|31028.6|31083.2|31033.2|31086.4|31036.4|31077.3|31027.3|314
1636338300000|2021-11-08 02:25:00|31082.8|31032.8|31083.3|31033.3|31085|31035|31078.9|31028.9|290
1636338600000|2021-11-08 02:30:00|31083.1|31033.1|31080.6|31030.6|31087.5|31037.5|31078.9|31028.9|387
1636338900000|2021-11-08 02:35:00|31079.8|31029.8|31080.2|31030.2|31085.3|31035.3|31078.4|31028.4|388
1636339200000|2021-11-08 02:40:00|31079.6|31029.6|31077.8|31027.8|31085.3|31035.3|31076.3|31026.3|329
1636339500000|2021-11-08 02:45:00|31077.7|31027.7|31078.2|31028.2|31081.1|31031.1|31074.7|31024.7|302
1636339800000|2021-11-08 02:50:00|31078|31028|31074.7|31024.7|31080.7|31030.7|31074.4|31024.4|297
1636340100000|2021-11-08 02:55:00|31075.1|31025.1|31071.8|31021.8|31077.1|31027.1|31071.1|31021.1|291
1636340400000|2021-11-08 03:00:00|31071.7|31021.7|31071.5|31021.5|31074.4|31024.4|31067|31017|308
1636340700000|2021-11-08 03:05:00|31071.4|31021.4|31067.4|31017.4|31072.3|31022.3|31065.7|31015.7|347
1636341000000|2021-11-08 03:10:00|31065.4|31015.4|31067.7|31017.7|31069|31019|31064.1|31014.1|357
1636341300000|2021-11-08 03:15:00|31067.4|31017.4|31067.3|31017.3|31071.8|31021.8|31066.8|31016.8|283
1636341600000|2021-11-08 03:20:00|31067.9|31017.9|31068|31018|31068.5|31018.5|31063.8|31013.8|268
1636341900000|2021-11-08 03:25:00|31067.2|31017.2|31066.7|31016.7|31068.7|31018.7|31063.8|31013.8|282
1636342200000|2021-11-08 03:30:00|31066.6|31016.6|31067.9|31017.9|31069.8|31019.8|31065.9|31015.9|298
1636342500000|2021-11-08 03:35:00|31067.5|31017.5|31066.8|31016.8|31069.3|31019.3|31063.6|31013.6|311
1636342800000|2021-11-08 03:40:00|31067.5|31017.5|31070.3|31020.3|31071.8|31021.8|31065.5|31015.5|312
1636343100000|2021-11-08 03:45:00|31070.7|31020.7|31074.2|31024.2|31076.1|31026.1|31068.5|31018.5|337
1636343400000|2021-11-08 03:50:00|31073.8|31023.8|31077.8|31027.8|31078.4|31028.4|31072.3|31022.3|306
1636343700000|2021-11-08 03:55:00|31077.4|31027.4|31077.5|31027.5|31079.6|31029.6|31074.8|31024.8|327
1636344000000|2021-11-08 04:00:00|31077.1|31027.1|31074.5|31024.5|31099.4|31042.8|31071.7|31021.7|669
1636344300000|2021-11-08 04:05:00|31074|31024|31073|31023|31077.1|31027.1|31069.7|31019.7|399
1636344600000|2021-11-08 04:10:00|31072.8|31022.8|31069.7|31019.7|31075.4|31025.4|31067.4|31017.4|412
1636344900000|2021-11-08 04:15:00|31070|31020|31072.3|31022.3|31081.3|31031.3|31067.9|31017.9|485
1636345200000|2021-11-08 04:20:00|31073.8|31023.8|31074.6|31024.6|31084.8|31032.9|31069.1|31019.1|424
1636345500000|2021-11-08 04:25:00|31075.7|31025.7|31067.3|31017.3|31082.2|31032.2|31067.3|31017.3|426
1636345800000|2021-11-08 04:30:00|31067.6|31017.6|31074.9|31024.9|31079.4|31029.4|31067.6|31017.6|382
1636346100000|2021-11-08 04:35:00|31074.7|31024.7|31077.4|31027.4|31080.8|31030.8|31070.3|31020.3|389
1636346400000|2021-11-08 04:40:00|31076.2|31026.2|31071.4|31021.4|31077.6|31027.6|31069.5|31019.5|446
1636346700000|2021-11-08 04:45:00|31070.8|31020.8|31067.9|31017.9|31074.5|31024.5|31066|31016|424
1636347000000|2021-11-08 04:50:00|31067.8|31017.8|31059.7|31009.7|31076.2|31026.2|31057.8|31007.8|492
1636347300000|2021-11-08 04:55:00|31059|31009|31063.1|31013.1|31068.9|31018.9|31054.8|31004.8|439
1636347600000|2021-11-08 05:00:00|31062.5|31012.5|31069.5|31019.5|31070.9|31020.9|31061.9|31011.9|378
1636347900000|2021-11-08 05:05:00|31069.4|31019.4|31066.8|31016.8|31071|31021|31064.7|31014.7|363
1636348200000|2021-11-08 05:10:00|31066.9|31016.9|31065.9|31015.9|31068.1|31018.1|31065.1|31015.1|331
1636348500000|2021-11-08 05:15:00|31066.2|31016.2|31065.5|31015.5|31067.7|31017.7|31062|31012|334
1636348800000|2021-11-08 05:20:00|31065.2|31015.2|31064.4|31014.4|31065.7|31015.7|31060.7|31010.7|341
1636349100000|2021-11-08 05:25:00|31064.2|31014.2|31058.4|31008.4|31065|31015|31057.3|31007.3|238
1636349400000|2021-11-08 05:30:00|31058.5|31008.5|31063.3|31013.3|31063.7|31027.9|31043.4|31007.5|273
1636349700000|2021-11-08 05:35:00|31063.4|31013.4|31060.3|31010.3|31064.4|31014.4|31059.9|31009.9|277
1636350000000|2021-11-08 05:40:00|31060.2|31010.2|31062.7|31012.7|31063.2|31026|31044.2|31008.6|275
1636350300000|2021-11-08 05:45:00|31062.5|31012.5|31057.7|31007.7|31062.5|31026.3|31043.4|31007.1|225
1636350600000|2021-11-08 05:50:00|31057.8|31007.8|31058.3|31008.3|31059.8|31023.2|31041.1|31005.3|242
1636350900000|2021-11-08 05:55:00|31058.6|31008.6|31063.2|31013.2|31064.8|31028|31041.5|31005.6|326
1636351200000|2021-11-08 06:00:00|31063.4|31013.4|31035.4|31015.4|31064|31029.5|31034.8|31001.7|398
1636351500000|2021-11-08 06:05:00|31035.7|31015.7|31023.7|31003.7|31050|31017.1|31023|30990.8|414
1636351800000|2021-11-08 06:10:00|31023.8|31003.8|31023|31003|31042.4|31007.3|31021.5|30992.4|347
1636352100000|2021-11-08 06:15:00|31023.1|31003.1|31025.3|31005.3|31043.5|31007.2|31021.6|30991.1|332
1636352400000|2021-11-08 06:20:00|31025.4|31005.4|31029.2|31009.2|31048.1|31011.4|31025.4|30996.3|272
1636352700000|2021-11-08 06:25:00|31030.7|31010.7|31031.4|31011.4|31032.7|31012.7|31027.6|31007.6|315
1636353000000|2021-11-08 06:30:00|31031.3|31011.3|31034.9|31014.9|31054.4|31017.7|31030.5|31003.7|274
1636353300000|2021-11-08 06:35:00|31035|31015|31032.8|31012.8|31038|31018|31032.6|31012.6|286
1636353600000|2021-11-08 06:40:00|31033.9|31013.9|31028.6|31008.6|31034|31014|31026.7|31006.7|261
1636353900000|2021-11-08 06:45:00|31028.1|31008.1|31027.2|31007.2|31031.3|31011.3|31026.6|31006.6|271
1636354200000|2021-11-08 06:50:00|31027.4|31007.4|31026|31006|31028.2|31008.2|31023.6|31003.6|240
1636354500000|2021-11-08 06:55:00|31026.1|31006.1|31044.1|30994.1|31048.5|31011.9|31016.2|30982.6|324
1636354800000|2021-11-08 07:00:00|31028|31008|31044.2|31024.2|31049|31029|31019.2|30999.2|564
1636355100000|2021-11-08 07:05:00|31044.1|31024.1|31047.7|31027.7|31052|31032|31042.2|31022.2|410
1636355400000|2021-11-08 07:10:00|31048.2|31028.2|31046.3|31026.3|31053.4|31033.4|31044|31024|477
1636355700000|2021-11-08 07:15:00|31046.4|31026.4|31047.6|31027.6|31048.9|31028.9|31041.4|31021.4|476
1636356000000|2021-11-08 07:20:00|31046.2|31026.2|31046.9|31026.9|31050.3|31030.3|31045.8|31025.8|372
1636356300000|2021-11-08 07:25:00|31046.6|31026.6|31057.6|31037.6|31060.3|31040.3|31045|31025|412
1636356600000|2021-11-08 07:30:00|31056.4|31036.4|31084.4|31064.4|31084.5|31064.5|31055.1|31035.1|537
1636356900000|2021-11-08 07:35:00|31084.3|31064.3|31090.7|31070.7|31096.7|31076.7|31082.6|31062.6|624
1636357200000|2021-11-08 07:40:00|31090.8|31070.8|31082.9|31062.9|31093|31073|31082.9|31062.9|640
1636357500000|2021-11-08 07:45:00|31085|31065|31079.5|31059.5|31085.6|31065.6|31075.3|31055.3|567
1636357800000|2021-11-08 07:50:00|31078.9|31058.9|31072.7|31052.7|31082.3|31062.3|31070.4|31050.4|529
1636358100000|2021-11-08 07:55:00|31073.1|31053.1|31062.5|31042.5|31073.2|31053.2|31051.9|31031.9|553
1636358400000|2021-11-08 08:00:00|31062.6|31042.6|31055.9|31035.9|31076.6|31049.8|31055.1|31025.3|534
1636358700000|2021-11-08 08:05:00|31056|31036|31059.1|31039.1|31064.6|31044.6|31055.9|31035.9|503
1636359000000|2021-11-08 08:10:00|31059.2|31039.2|31093.7|31073.7|31097.3|31077.3|31058.4|31038.4|629
1636359300000|2021-11-08 08:15:00|31093.8|31073.8|31094.2|31074.2|31095.2|31075.2|31087.9|31067.9|594
1636359600000|2021-11-08 08:20:00|31093.7|31073.7|31105.4|31085.4|31107.2|31087.2|31091.2|31071.2|617
1636359900000|2021-11-08 08:25:00|31105.7|31085.7|31103.6|31083.6|31111.8|31091.8|31097|31077|836
1636360200000|2021-11-08 08:30:00|31103.5|31083.5|31129|31109|31162.4|31123.1|31100.3|31080.3|878
1636360500000|2021-11-08 08:35:00|31128.3|31108.3|31116|31096|31152.5|31120.5|31115.1|31095.1|652
1636360800000|2021-11-08 08:40:00|31116.1|31096.1|31102|31082|31116.6|31096.6|31099.5|31079.5|641
1636361100000|2021-11-08 08:45:00|31101.4|31081.4|31085.6|31065.6|31104.8|31084.8|31078|31058|674
1636361400000|2021-11-08 08:50:00|31085.5|31065.5|31056.2|31036.2|31085.5|31065.5|31050.6|31013.1|558
1636361700000|2021-11-08 08:55:00|31056.3|31036.3|31054.6|31034.6|31062.5|31042.5|31049.6|31029.6|711
1636362000000|2021-11-08 09:00:00|31054.7|31034.7|31076|31056|31136.3|31093.3|31050.6|31024.1|916
1636362300000|2021-11-08 09:05:00|31076.1|31056.1|31095.3|31075.3|31098.4|31078.4|31070.4|31050.4|748
1636362600000|2021-11-08 09:10:00|31095.5|31075.5|31108.4|31088.4|31130.8|31110.8|31094.4|31074.4|695
1636362900000|2021-11-08 09:15:00|31108.7|31088.7|31133.2|31113.2|31136.5|31116.5|31104.4|31084.4|702
1636363200000|2021-11-08 09:20:00|31133.5|31113.5|31142.5|31122.5|31144.9|31124.9|31128.9|31108.9|546
1636363500000|2021-11-08 09:25:00|31143.1|31123.1|31134.9|31114.9|31144.1|31124.1|31130.1|31110.1|519
1636363800000|2021-11-08 09:30:00|31135|31115|31120|31100|31139.3|31119.3|31118.3|31098.3|551
1636364100000|2021-11-08 09:35:00|31120.4|31100.4|31096.1|31076.1|31120.4|31100.4|31083.7|31063.7|608
1636364400000|2021-11-08 09:40:00|31095.3|31075.3|31109.2|31089.2|31112.8|31092.8|31091.2|31071.2|622
1636364700000|2021-11-08 09:45:00|31108.9|31088.9|31108.7|31088.7|31116.1|31096.1|31100.7|31080.7|622
1636365000000|2021-11-08 09:50:00|31108.8|31088.8|31125|31105|31125.7|31105.7|31101.4|31081.4|554
1636365300000|2021-11-08 09:55:00|31125.3|31105.3|31140.8|31120.8|31143|31123|31123.5|31103.5|609
1636365600000|2021-11-08 10:00:00|31140.7|31120.7|31145.7|31125.7|31146.8|31126.8|31138.1|31118.1|480
1636365900000|2021-11-08 10:05:00|31146.2|31126.2|31162.6|31142.6|31164.2|31144.2|31144.2|31124.2|555
1636366200000|2021-11-08 10:10:00|31162.9|31142.9|31162.8|31142.8|31170.9|31150.9|31161.8|31141.8|576
1636366500000|2021-11-08 10:15:00|31163|31143|31151.1|31131.1|31166.9|31146.9|31149.8|31129.8|520
1636366800000|2021-11-08 10:20:00|31150.8|31130.8|31148.1|31128.1|31154.8|31134.8|31146|31126|449
1636367100000|2021-11-08 10:25:00|31147.9|31127.9|31140.3|31120.3|31149.6|31129.6|31137.5|31117.5|472
1636367400000|2021-11-08 10:30:00|31140.7|31120.7|31115.1|31095.1|31140.7|31120.7|31109.8|31089.8|520
1636367700000|2021-11-08 10:35:00|31115.3|31095.3|31123|31103|31125|31105|31115|31095|464
1636368000000|2021-11-08 10:40:00|31123.1|31103.1|31109.7|31089.7|31126.6|31106.6|31108.5|31088.5|511
1636368300000|2021-11-08 10:45:00|31109.4|31089.4|31099.6|31079.6|31109.7|31089.7|31097.7|31077.7|520
1636368600000|2021-11-08 10:50:00|31099.8|31079.8|31102.8|31082.8|31106.2|31086.2|31099.4|31079.4|397
1636368900000|2021-11-08 10:55:00|31102.7|31082.7|31101.1|31081.1|31104.9|31084.9|31099.9|31079.9|401
1636369200000|2021-11-08 11:00:00|31100.5|31080.5|31083.3|31063.3|31100.5|31080.5|31082.4|31062.4|524
1636369500000|2021-11-08 11:05:00|31083.5|31063.5|31092.1|31072.1|31092.7|31072.7|31080|31060|525
1636369800000|2021-11-08 11:10:00|31091.6|31071.6|31097.3|31077.3|31098.4|31078.4|31091.2|31071.2|384
1636370100000|2021-11-08 11:15:00|31097.7|31077.7|31115.1|31095.1|31117.2|31097.2|31096.9|31076.9|499
1636370400000|2021-11-08 11:20:00|31115.3|31095.3|31116.2|31096.2|31121.3|31101.3|31111|31091|428
1636370700000|2021-11-08 11:25:00|31116.3|31096.3|31113.8|31093.8|31116.3|31096.3|31107|31087|405
1636371000000|2021-11-08 11:30:00|31113.9|31093.9|31117.1|31097.1|31123.5|31103.5|31112.5|31092.5|535
1636371300000|2021-11-08 11:35:00|31116.7|31096.7|31106.2|31086.2|31117.5|31097.5|31106|31086|553
1636371600000|2021-11-08 11:40:00|31106.4|31086.4|31103.3|31083.3|31106.9|31086.9|31099.2|31079.2|403
1636371900000|2021-11-08 11:45:00|31103.5|31083.5|31103.1|31083.1|31108.1|31088.1|31099.8|31079.8|360
1636372200000|2021-11-08 11:50:00|31102.2|31082.2|31111|31091|31111.1|31091.1|31101.3|31081.3|349
1636372500000|2021-11-08 11:55:00|31111.3|31091.3|31093.5|31073.5|31111.6|31091.6|31086.6|31066.6|664
1636372800000|2021-11-08 12:00:00|31094.1|31074.1|31081.7|31061.7|31097.2|31077.2|31076.6|31056.6|548
1636373100000|2021-11-08 12:05:00|31081.8|31061.8|31089.9|31069.9|31090.7|31070.7|31081.3|31061.3|512
1636373400000|2021-11-08 12:10:00|31091.2|31071.2|31091.9|31071.9|31092.8|31072.8|31088.4|31068.4|529
1636373700000|2021-11-08 12:15:00|31092|31072|31091.3|31071.3|31095.9|31075.9|31087.9|31067.9|547
1636374000000|2021-11-08 12:20:00|31091.5|31071.5|31088.7|31068.7|31093.2|31073.2|31086.2|31066.2|407
1636374300000|2021-11-08 12:25:00|31088.6|31068.6|31076.1|31056.1|31091|31071|31075|31055|547
1636374600000|2021-11-08 12:30:00|31076.3|31056.3|31067.3|31047.3|31084.4|31064.4|31065.1|31045.1|662
1636374900000|2021-11-08 12:35:00|31067.1|31047.1|31070.2|31050.2|31072.3|31052.3|31064.9|31044.9|468
1636375200000|2021-11-08 12:40:00|31069.8|31049.8|31062.2|31042.2|31073.8|31053.8|31055.1|31035.1|559
1636375500000|2021-11-08 12:45:00|31060.9|31040.9|31072.1|31052.1|31075.9|31055.9|31058.2|31038.2|589
1636375800000|2021-11-08 12:50:00|31075.1|31055.1|31078.3|31058.3|31079.2|31059.2|31062.8|31042.8|714
1636376100000|2021-11-08 12:55:00|31078.4|31058.4|31079.3|31059.3|31083.6|31063.6|31074.9|31054.9|760
1636376400000|2021-11-08 13:00:00|31080.5|31060.5|31068.3|31048.3|31083.9|31063.9|31067.7|31047.7|692
1636376700000|2021-11-08 13:05:00|31067.5|31047.5|31078.4|31058.4|31079.3|31059.3|31060.5|31040.5|582
1636377000000|2021-11-08 13:10:00|31078.6|31058.6|31088.2|31068.2|31089.8|31069.8|31076.2|31056.2|649
1636377300000|2021-11-08 13:15:00|31087.9|31067.9|31118.3|31098.3|31121.9|31101.9|31086.6|31066.6|638
1636377600000|2021-11-08 13:20:00|31118.5|31098.5|31105.4|31085.4|31125.9|31098.9|31103.9|31075.9|594
1636377900000|2021-11-08 13:25:00|31106.7|31086.7|31089.3|31069.3|31106.7|31086.7|31084|31064|651
1636378200000|2021-11-08 13:30:00|31089.5|31069.5|31066.6|31046.6|31092.5|31072.5|31050|31030|672
1636378500000|2021-11-08 13:35:00|31065.8|31045.8|31078.3|31058.3|31078.6|31058.6|31058.7|31038.7|563
1636378800000|2021-11-08 13:40:00|31077.8|31057.8|31099|31079|31107.6|31082.7|31073.1|31053.1|720
1636379100000|2021-11-08 13:45:00|31098.3|31078.3|31093.7|31073.7|31104.3|31084.3|31092.9|31072.9|686
1636379400000|2021-11-08 13:50:00|31094.3|31074.3|31095.1|31075.1|31101.4|31081.4|31089.5|31069.5|633
1636379700000|2021-11-08 13:55:00|31094.8|31074.8|31095.6|31075.6|31099.4|31079.4|31089.7|31069.7|610
1636380000000|2021-11-08 14:00:00|31095|31075|31091.2|31071.2|31110.1|31090.1|31082.2|31062.2|817
1636380300000|2021-11-08 14:05:00|31093.4|31073.4|31106.5|31086.5|31109|31089|31090.9|31070.9|641
1636380600000|2021-11-08 14:10:00|31106.6|31086.6|31099.5|31079.5|31110|31090|31094.2|31074.2|703
1636380900000|2021-11-08 14:15:00|31099.2|31079.2|31080.3|31060.3|31104.3|31084.3|31077.9|31057.9|695
1636381200000|2021-11-08 14:20:00|31081|31061|31080.8|31060.8|31087.8|31067.8|31077.4|31057.4|621
1636381500000|2021-11-08 14:25:00|31080.7|31060.7|31112.5|31092.5|31118|31098|31079.1|31059.1|696
1636381800000|2021-11-08 14:30:00|31112.6|31092.6|31104|31084|31112.6|31092.6|31094.7|31074.7|932
1636382100000|2021-11-08 14:35:00|31105.3|31085.3|31098.8|31078.8|31112.2|31092.2|31094.9|31074.9|767
1636382400000|2021-11-08 14:40:00|31098.3|31078.3|31108.5|31088.5|31109.9|31089.9|31096.1|31076.1|882
1636382700000|2021-11-08 14:45:00|31109.5|31089.5|31119.9|31099.9|31123.2|31103.2|31102.8|31082.8|836
1636383000000|2021-11-08 14:50:00|31119.3|31099.3|31120.6|31100.6|31125|31105|31114.8|31094.8|874
1636383300000|2021-11-08 14:55:00|31121.3|31101.3|31112.9|31092.9|31123.6|31103.6|31110.5|31090.5|748
1636383600000|2021-11-08 15:00:00|31112.8|31092.8|31112.6|31092.6|31116.7|31096.7|31107.6|31087.6|628
1636383900000|2021-11-08 15:05:00|31112.9|31092.9|31115|31095|31119.5|31099.5|31105.1|31085.1|630
1636384200000|2021-11-08 15:10:00|31115.2|31095.2|31090.9|31070.9|31116.4|31096.4|31089.8|31069.8|606
1636384500000|2021-11-08 15:15:00|31091.1|31071.1|31096.6|31076.6|31104.5|31084.5|31091.1|31071.1|703
1636384800000|2021-11-08 15:20:00|31096.5|31076.5|31083.9|31063.9|31100.2|31080.2|31083.9|31063.9|716
1636385100000|2021-11-08 15:25:00|31085.7|31065.7|31084.3|31064.3|31091.8|31071.8|31079|31059|722
1636385400000|2021-11-08 15:30:00|31084.5|31064.5|31094.7|31074.7|31116.2|31096.2|31081.7|31061.7|724
1636385700000|2021-11-08 15:35:00|31094.6|31074.6|31114.6|31094.6|31116.6|31096.6|31094.1|31074.1|567
1636386000000|2021-11-08 15:40:00|31115.1|31095.1|31123.3|31103.3|31129.7|31109.7|31111.2|31091.2|670
1636386300000|2021-11-08 15:45:00|31124.6|31104.6|31103.1|31083.1|31125.7|31105.7|31100.6|31080.6|707
1636386600000|2021-11-08 15:50:00|31103.2|31083.2|31105.8|31085.8|31113.6|31093.6|31101.2|31081.2|648
1636386900000|2021-11-08 15:55:00|31105.5|31085.5|31137.4|31117.4|31145.5|31125.5|31103.1|31083.1|781
1636387200000|2021-11-08 16:00:00|31137.8|31117.8|31130.5|31110.5|31150.7|31130.7|31126.8|31106.8|709
1636387500000|2021-11-08 16:05:00|31130|31110|31147.3|31127.3|31151.2|31131.2|31121.5|31101.5|623
1636387800000|2021-11-08 16:10:00|31147.5|31127.5|31146.4|31126.4|31151.8|31131.8|31146.1|31126.1|520
1636388100000|2021-11-08 16:15:00|31147.1|31127.1|31147.1|31127.1|31153.5|31129.9|31141.3|31103.5|525
1636388400000|2021-11-08 16:20:00|31146.7|31126.7|31143.8|31123.8|31149.4|31129.4|31135.9|31115.9|504
1636388700000|2021-11-08 16:25:00|31143.2|31123.2|31144.2|31124.2|31159.9|31135.6|31114.1|31056.6|684
1636389000000|2021-11-08 16:30:00|31146.5|31126.5|31152.4|31132.4|31153.6|31133.6|31144.6|31124.6|501
1636389300000|2021-11-08 16:35:00|31152.1|31132.1|31152.9|31132.9|31159.7|31139.7|31143.2|31104.8|550
1636389600000|2021-11-08 16:40:00|31152.8|31132.8|31147.8|31127.8|31153.7|31133.7|31145.4|31125.4|434
1636389900000|2021-11-08 16:45:00|31148.3|31128.3|31165.7|31145.7|31323.1|31216.1|31143|31120.3|741
1636390200000|2021-11-08 16:50:00|31166.3|31146.3|31176.9|31156.9|31182|31162|31159.3|31139.3|691
1636390500000|2021-11-08 16:55:00|31176.3|31156.3|31161.3|31141.3|31183.8|31163.8|31160|31140|559
1636390800000|2021-11-08 17:00:00|31162.6|31142.6|31164.8|31144.8|31182.9|31148.3|31154.1|31127.1|594
1636391100000|2021-11-08 17:05:00|31165|31145|31174.3|31154.3|31179.1|31159.1|31155.6|31135.6|562
1636391400000|2021-11-08 17:10:00|31174.6|31154.6|31325.8|31218.8|31378.3|31271.3|31164.4|31144.4|524
1636391700000|2021-11-08 17:15:00|31341.3|31234.3|31252.9|31183.2|31341.3|31234.3|31206.8|31128.5|849
1636392000000|2021-11-08 17:20:00|31247.5|31182.6|31241.6|31191.6|31277.3|31207.4|31186.9|31129.9|799
1636392300000|2021-11-08 17:25:00|31241.8|31191.8|31235|31215|31241.8|31216.3|31224|31190.2|430
1636392600000|2021-11-08 17:30:00|31235.2|31215.2|31203.6|31153.6|31251.2|31215.2|31178.6|31141.6|584
1636392900000|2021-11-08 17:35:00|31203.3|31153.3|31179.1|31159.1|31206.4|31165.4|31176.4|31141|580
1636393200000|2021-11-08 17:40:00|31178.7|31158.7|31184|31164|31199.7|31164.3|31177.4|31141.5|421
1636393500000|2021-11-08 17:45:00|31184.1|31164.1|31182.2|31162.2|31198.3|31164.2|31176|31143.6|394
1636393800000|2021-11-08 17:50:00|31182.1|31162.1|31184|31164|31202.1|31169.1|31177.7|31150.6|458
1636394100000|2021-11-08 17:55:00|31183.8|31163.8|31182.1|31132.1|31199.6|31166.7|31172.6|31132.1|502
1636394400000|2021-11-08 18:00:00|31182.7|31132.7|31182|31162|31198.9|31167.1|31173.5|31128.6|571
1636394700000|2021-11-08 18:05:00|31182.6|31162.6|31177.2|31157.2|31194.7|31165.8|31174.3|31142.9|518
1636395000000|2021-11-08 18:10:00|31177.3|31157.3|31177.5|31157.5|31182.7|31162.7|31173.8|31153.8|457
1636395300000|2021-11-08 18:15:00|31178.1|31158.1|31176.2|31156.2|31181.6|31161.6|31175.4|31155.4|442
1636395600000|2021-11-08 18:20:00|31176.4|31156.4|31174.9|31154.9|31177|31157|31169.6|31149.6|466
1636395900000|2021-11-08 18:25:00|31175|31155|31171.8|31151.8|31175|31155|31167.8|31147.8|409
1636396200000|2021-11-08 18:30:00|31172.2|31152.2|31175.5|31155.5|31177.3|31157.3|31171.3|31151.3|379
1636396500000|2021-11-08 18:35:00|31175.7|31155.7|31171.1|31151.1|31177.1|31157.1|31169.6|31149.6|395
1636396800000|2021-11-08 18:40:00|31171.6|31151.6|31174.4|31154.4|31175.7|31155.7|31170|31150|381
1636397100000|2021-11-08 18:45:00|31174.2|31154.2|31170.5|31150.5|31176.3|31156.3|31167.7|31147.7|333
1636397400000|2021-11-08 18:50:00|31170.2|31150.2|31173.1|31153.1|31175.5|31155.5|31168.7|31148.7|372
1636397700000|2021-11-08 18:55:00|31173.3|31153.3|31173.6|31153.6|31176.3|31156.3|31170|31150|391
1636398000000|2021-11-08 19:00:00|31173.9|31153.9|31172.4|31152.4|31175.6|31155.6|31169.3|31149.3|347
1636398300000|2021-11-08 19:05:00|31172.1|31152.1|31167.1|31147.1|31173.4|31153.4|31164.9|31144.9|329
1636398600000|2021-11-08 19:10:00|31167.2|31147.2|31173.3|31153.3|31173.7|31153.7|31166.6|31146.6|336
1636398900000|2021-11-08 19:15:00|31173.5|31153.5|31175.2|31155.2|31176.5|31156.5|31170|31150|345
1636399200000|2021-11-08 19:20:00|31175|31155|31175|31155|31177.2|31157.2|31172.7|31152.7|352
1636399500000|2021-11-08 19:25:00|31175.1|31155.1|31177.2|31157.2|31177.9|31157.9|31172.9|31152.9|287
1636399800000|2021-11-08 19:30:00|31176.5|31156.5|31170.2|31150.2|31177.1|31157.1|31168.9|31148.9|336
1636400100000|2021-11-08 19:35:00|31170.6|31150.6|31178.1|31158.1|31181.8|31161.8|31166.9|31146.9|380
1636400400000|2021-11-08 19:40:00|31179.2|31159.2|31180.3|31160.3|31193.3|31163.4|31174|31143.1|359
1636400700000|2021-11-08 19:45:00|31180.5|31160.5|31181.4|31161.4|31184.2|31164.2|31176|31156|346
1636401000000|2021-11-08 19:50:00|31180.7|31160.7|31182.1|31162.1|31183.3|31163.3|31178.7|31158.7|277
1636401300000|2021-11-08 19:55:00|31179|31159|31173.9|31153.9|31181.1|31161.1|31170|31150|440
1636401600000|2021-11-08 20:00:00|31174.1|31154.1|31176.4|31156.4|31176.9|31156.9|31167.5|31147.5|421
1636401900000|2021-11-08 20:05:00|31177.6|31157.6|31189.9|31169.9|31193.4|31173.4|31174|31154|403
1636402200000|2021-11-08 20:10:00|31189.4|31169.4|31182.6|31162.6|31189.4|31169.4|31180.9|31160.9|376
1636402500000|2021-11-08 20:15:00|31182.7|31162.7|31174.3|31154.3|31183.8|31163.8|31173.5|31153.5|376
1636402800000|2021-11-08 20:20:00|31175.2|31155.2|31177.8|31157.8|31179.8|31159.8|31172.8|31152.8|367
1636403100000|2021-11-08 20:25:00|31177.9|31157.9|31176.6|31156.6|31181.8|31161.8|31173.5|31153.5|423
1636403400000|2021-11-08 20:30:00|31176.7|31156.7|31178.8|31158.8|31181.8|31161.8|31176.2|31156.2|311
1636403700000|2021-11-08 20:35:00|31178.5|31158.5|31176.2|31156.2|31181.8|31161.8|31171.9|31151.9|372
1636404000000|2021-11-08 20:40:00|31174.3|31154.3|31175.5|31155.5|31178.4|31158.4|31173|31153|335
1636404300000|2021-11-08 20:45:00|31175.7|31155.7|31179.9|31159.9|31180.7|31160.7|31175.7|31155.7|368
1636404600000|2021-11-08 20:50:00|31179.8|31159.8|31172.3|31152.3|31179.8|31159.8|31168|31148|378
1636404900000|2021-11-08 20:55:00|31171.5|31151.5|31175|31155|31178.7|31158.7|31169.1|31149.1|485
1636405200000|2021-11-08 21:00:00|31174|31154|31188|31138|31192.1|31156.4|31167.5|31135.3|353
1636405500000|2021-11-08 21:05:00|31187.8|31137.8|31172.5|31152.5|31189|31154.6|31169.2|31136.1|243
1636405800000|2021-11-08 21:10:00|31172.6|31152.6|31169.3|31149.3|31189|31155|31167.5|31133.5|228
1636406100000|2021-11-08 21:15:00|31169.6|31149.6|31186.8|31136.8|31188.4|31154.1|31167.6|31133.9|198
1636406400000|2021-11-08 21:20:00|31186.9|31136.9|31187.7|31137.7|31191.8|31157|31168.1|31133.9|252
1636406700000|2021-11-08 21:25:00|31187.6|31137.6|31174.8|31154.8|31192|31155.8|31169.3|31135.4|269
1636407000000|2021-11-08 21:30:00|31174.3|31154.3|31191.9|31141.9|31193.1|31158.7|31170.5|31137.1|215
1636407300000|2021-11-08 21:35:00|31192.3|31142.3|31193.5|31143.5|31196.7|31160.7|31174.9|31135.4|237
1636407600000|2021-11-08 21:40:00|31194.2|31144.2|31180.2|31160.2|31197|31161.5|31173.5|31139|213
1636407900000|2021-11-08 21:45:00|31180.3|31160.3|31184.8|31134.8|31197.4|31162.9|31165.9|31124.3|338
1636408200000|2021-11-08 21:50:00|31185|31135|31187.4|31134.9|31197.3|31149.6|31165.8|31118.8|290
1636408500000|2021-11-08 21:55:00|31188.4|31138.4|31199|31128.6|31199.4|31151.5|31166.5|31124.2|323
1636408800000|2021-11-08 22:00:00|31200.3|31122.7|31200|31120.2|31208.3|31127.5|31194.1|31112|66
1636409100000|2021-11-08 22:05:00|31200.3|31118.8|31205|31117.4|31205|31128.5|31196.9|31115.9|77
1636409400000|2021-11-08 22:10:00|31211.8|31119.2|31203.6|31128.7|31219.2|31130.1|31194.4|31102.9|141
1636409700000|2021-11-08 22:15:00|31205.5|31126.3|31202.5|31124.8|31219.2|31133|31194.4|31103.4|151
1636410000000|2021-11-08 22:20:00|31209.1|31118.8|31206.1|31118.9|31220.4|31130.1|31191.7|31104.6|165
1636410300000|2021-11-08 22:25:00|31203.9|31119.1|31196.2|31121.4|31217.3|31130.5|31189.7|31106.1|189
1636410600000|2021-11-08 22:30:00|31198.1|31121.2|31202.4|31114.4|31214.3|31124.4|31188.4|31104.6|291
1636410900000|2021-11-08 22:35:00|31200.1|31116|31197.6|31118.3|31212.1|31128.8|31188.3|31109.4|356
1636411200000|2021-11-08 22:40:00|31196.9|31122.9|31204.8|31118.9|31211|31133.3|31189.2|31112|352
1636411500000|2021-11-08 22:45:00|31203.8|31120.5|31191.4|31129.7|31215.7|31133.6|31188.4|31108.7|350
1636411800000|2021-11-08 22:50:00|31191.3|31129.3|31191.3|31127.8|31216.9|31131.7|31188.8|31107.9|228
1636412100000|2021-11-08 22:55:00|31192.5|31127.2|31198.3|31130.2|31214.6|31137.5|31188.6|31109.6|306
1636412400000|2021-11-08 23:00:00|31200|31129.4|31195.9|31130.5|31207.8|31140.1|31187.5|31118.3|373
1636412700000|2021-11-08 23:05:00|31194.8|31131.1|31190|31136.2|31200.7|31137.6|31186.3|31126.8|249
1636413000000|2021-11-08 23:10:00|31185.2|31135.2|31191.1|31133.3|31197.2|31138.2|31184.7|31130.6|273
1636413300000|2021-11-08 23:15:00|31191.2|31133.2|31190.6|31135.6|31194.7|31140|31185.4|31129|334
1636413600000|2021-11-08 23:20:00|31190.8|31135.2|31187.5|31137.5|31194.3|31140|31185.3|31133.7|279
1636413900000|2021-11-08 23:25:00|31187.7|31137.7|31194.2|31140.4|31196|31143.2|31185.7|31134.2|350
1636414200000|2021-11-08 23:30:00|31194.9|31140.5|31190.6|31140.6|31195.2|31142.7|31186.2|31134|314
1636414500000|2021-11-08 23:35:00|31190.5|31140.5|31188.5|31136.4|31193.9|31141.2|31186|31132.3|312
1636414800000|2021-11-08 23:40:00|31189|31137.3|31188.9|31138.1|31194.1|31140.7|31185|31132.7|279
1636415100000|2021-11-08 23:45:00|31189.4|31137.9|31188.8|31138.8|31196|31141.3|31186|31136|272
1636415400000|2021-11-08 23:50:00|31192.6|31139.2|31189.8|31137.6|31192.6|31139.7|31184.3|31134.3|313
1636415700000|2021-11-08 23:55:00|31188.9|31137.5|31185.1|31135.1|31192.2|31139.4|31183.3|31131.6|266
1636416000000|2021-11-09 00:00:00|31185.2|31135.2|31182|31132|31190.9|31139.3|31179.9|31129.9|466
1636416300000|2021-11-09 00:05:00|31181.5|31131.5|31184.1|31134.1|31187.9|31136.1|31175.5|31125.5|509
1636416600000|2021-11-09 00:10:00|31184.7|31134.7|31184.2|31134.2|31186.8|31136.8|31180.7|31130.7|386
1636416900000|2021-11-09 00:15:00|31184.9|31134.9|31189.4|31139.4|31191.9|31141.9|31183|31133|431
1636417200000|2021-11-09 00:20:00|31189.5|31139.5|31187.9|31137.9|31192.7|31142.7|31184.7|31134.7|306
1636417500000|2021-11-09 00:25:00|31187.5|31137.5|31192.5|31142.5|31193.6|31143.6|31187.4|31137.4|313
1636417800000|2021-11-09 00:30:00|31191.8|31141.8|31194.9|31144.9|31195.1|31145.1|31187|31137|326
1636418100000|2021-11-09 00:35:00|31194.3|31144.3|31196.1|31146.1|31198.5|31148.5|31191.9|31141.9|314
1636418400000|2021-11-09 00:40:00|31196|31146|31201.6|31151.6|31201.6|31151.6|31192.4|31142.4|278
1636418700000|2021-11-09 00:45:00|31201.4|31151.4|31203.4|31153.4|31209|31157.3|31197.3|31147.3|326
1636419000000|2021-11-09 00:50:00|31203|31153|31203.1|31153.1|31208.4|31158.4|31200.9|31150.9|388
1636419300000|2021-11-09 00:55:00|31204.7|31154.7|31203.3|31153.3|31208.2|31158.2|31203|31153|323
1636419600000|2021-11-09 01:00:00|31203.4|31153.4|31211.2|31161.2|31214.3|31164.3|31200.9|31150.9|568
1636419900000|2021-11-09 01:05:00|31210.9|31160.9|31211|31161|31213.9|31163.9|31204.3|31154.3|426
1636420200000|2021-11-09 01:10:00|31212.1|31162.1|31213.5|31163.5|31214.6|31164.6|31207.5|31157.5|395
1636420500000|2021-11-09 01:15:00|31213.1|31163.1|31204.4|31154.4|31214.6|31164.6|31202.7|31152.7|466
1636420800000|2021-11-09 01:20:00|31205.3|31155.3|31200.8|31150.8|31206.1|31156.1|31197.3|31147.3|577
1636421100000|2021-11-09 01:25:00|31200.7|31150.7|31207.9|31157.9|31209.3|31159.3|31199.4|31149.4|584
1636421400000|2021-11-09 01:30:00|31208.1|31158.1|31214.1|31164.1|31218.1|31168.1|31205.5|31155.5|585
1636421700000|2021-11-09 01:35:00|31213.9|31163.9|31210.9|31160.9|31217.5|31167.5|31204.9|31154.9|634
1636422000000|2021-11-09 01:40:00|31211.1|31161.1|31214.1|31164.1|31215.8|31165.8|31206.2|31156.2|557
1636422300000|2021-11-09 01:45:00|31214.3|31164.3|31220|31170|31222.3|31172.3|31213.3|31163.3|570
1636422600000|2021-11-09 01:50:00|31219.5|31169.5|31221.5|31171.5|31224.7|31174.7|31216.3|31166.3|461
1636422900000|2021-11-09 01:55:00|31221.9|31171.9|31216.8|31166.8|31223.7|31173.7|31216.1|31166.1|476
1636423200000|2021-11-09 02:00:00|31216.3|31166.3|31197.2|31147.2|31219.4|31169.4|31196|31146|644
1636423500000|2021-11-09 02:05:00|31199.5|31149.5|31206.6|31156.6|31212.4|31162.4|31197.5|31147.5|579
1636423800000|2021-11-09 02:10:00|31206.4|31156.4|31206.5|31156.5|31212.1|31162.1|31203.6|31153.6|668
1636424100000|2021-11-09 02:15:00|31206.2|31156.2|31212|31162|31212|31162|31198.4|31148.4|583
1636424400000|2021-11-09 02:20:00|31212.6|31162.6|31206.3|31156.3|31212.6|31162.6|31198.5|31148.5|490
1636424700000|2021-11-09 02:25:00|31206.1|31156.1|31208.5|31158.5|31210.9|31160.9|31201.3|31151.3|508
1636425000000|2021-11-09 02:30:00|31208.7|31158.7|31206.4|31156.4|31212.8|31162.8|31205.7|31155.7|484
1636425300000|2021-11-09 02:35:00|31207|31157|31212.5|31162.5|31213.1|31163.1|31204|31154|431
1636425600000|2021-11-09 02:40:00|31212.8|31162.8|31211.9|31161.9|31212.8|31162.8|31204.5|31154.5|457
1636425900000|2021-11-09 02:45:00|31211.6|31161.6|31208.5|31158.5|31215.4|31165.4|31204.9|31154.9|550
1636426200000|2021-11-09 02:50:00|31207.7|31157.7|31205.3|31155.3|31210.7|31160.7|31201.5|31151.5|503
1636426500000|2021-11-09 02:55:00|31205.8|31155.8|31205.7|31155.7|31208.7|31158.7|31201.1|31151.1|569
1636426800000|2021-11-09 03:00:00|31205.2|31155.2|31202.7|31152.7|31209.3|31159.3|31200.4|31150.4|489
1636427100000|2021-11-09 03:05:00|31203|31153|31197.9|31147.9|31208.4|31158.4|31196.4|31146.4|411
1636427400000|2021-11-09 03:10:00|31197.7|31147.7|31201.2|31151.2|31206.6|31156.6|31195.8|31145.8|625
1636427700000|2021-11-09 03:15:00|31200.9|31150.9|31196.7|31146.7|31204.4|31154.4|31193|31143|576
1636428000000|2021-11-09 03:20:00|31197.1|31147.1|31197.4|31147.4|31200.1|31150.1|31190.2|31140.2|545
1636428300000|2021-11-09 03:25:00|31197.2|31147.2|31200.6|31150.6|31203.2|31164.1|31184.1|31143.8|532
1636428600000|2021-11-09 03:30:00|31200.9|31150.9|31202.8|31152.8|31204.4|31154.4|31197.4|31147.4|457
1636428900000|2021-11-09 03:35:00|31202.9|31152.9|31208.1|31158.1|31209.5|31159.5|31200.1|31150.1|490
1636429200000|2021-11-09 03:40:00|31206.8|31156.8|31205.7|31155.7|31209.3|31159.3|31202.9|31152.9|523
1636429500000|2021-11-09 03:45:00|31206.4|31156.4|31209.9|31159.9|31210.8|31160.8|31202.1|31152.1|421
1636429800000|2021-11-09 03:50:00|31209.6|31159.6|31205.3|31155.3|31209.6|31159.6|31202.1|31152.1|483
1636430100000|2021-11-09 03:55:00|31202.8|31152.8|31203.7|31153.7|31209.4|31159.4|31200.9|31150.9|518
1636430400000|2021-11-09 04:00:00|31204|31154|31190.5|31140.5|31205.5|31155.5|31187.9|31137.9|536
1636430700000|2021-11-09 04:05:00|31190.7|31140.7|31184.7|31134.7|31192.5|31142.5|31181.5|31131.5|482
1636431000000|2021-11-09 04:10:00|31185.3|31135.3|31182.8|31132.8|31188.5|31138.5|31179.8|31129.8|564
1636431300000|2021-11-09 04:15:00|31183|31133|31181.3|31131.3|31185.1|31135.1|31178.3|31128.3|520
1636431600000|2021-11-09 04:20:00|31181|31131|31178.8|31128.8|31184.6|31134.6|31176|31126|524
1636431900000|2021-11-09 04:25:00|31179.2|31129.2|31182.6|31132.6|31183.3|31133.3|31176.3|31126.3|533
1636432200000|2021-11-09 04:30:00|31183.4|31133.4|31180.7|31130.7|31184.7|31134.7|31176.5|31126.5|450
1636432500000|2021-11-09 04:35:00|31183.3|31133.3|31178.5|31128.5|31183.3|31133.3|31172.7|31122.7|462
1636432800000|2021-11-09 04:40:00|31177.6|31127.6|31172|31122|31179.9|31129.9|31164.7|31114.7|396
1636433100000|2021-11-09 04:45:00|31170.8|31120.8|31169|31119|31172.8|31122.8|31166.8|31116.8|414
1636433400000|2021-11-09 04:50:00|31168.9|31118.9|31167|31117|31172|31122|31163.5|31113.5|387
1636433700000|2021-11-09 04:55:00|31166.9|31116.9|31172.9|31122.9|31176.1|31126.1|31164.3|31114.3|462
1636434000000|2021-11-09 05:00:00|31172|31122|31161.5|31111.5|31173|31123|31161|31111|393
1636434300000|2021-11-09 05:05:00|31161.1|31111.1|31157.7|31107.7|31161.7|31111.7|31155.2|31105.2|441
1636434600000|2021-11-09 05:10:00|31157.6|31107.6|31152.8|31102.8|31158|31108|31150|31100|344
1636434900000|2021-11-09 05:15:00|31153.7|31103.7|31154.1|31104.1|31155.6|31105.6|31150.5|31100.5|354
1636435200000|2021-11-09 05:20:00|31153.6|31103.6|31146.6|31096.6|31153.6|31111.4|31130.8|31091.6|377
1636435500000|2021-11-09 05:25:00|31146.9|31096.9|31143.5|31093.5|31147.4|31108.7|31127.8|31090.7|341
1636435800000|2021-11-09 05:30:00|31143.6|31093.6|31118|31098|31144.2|31107.3|31117.8|31081.7|376
1636436100000|2021-11-09 05:35:00|31118.5|31098.5|31117.1|31097.1|31134.5|31099.6|31113.4|31079.6|423
1636436400000|2021-11-09 05:40:00|31117.8|31097.8|31128.5|31078.5|31135|31099.1|31113.1|31078.2|327
1636436700000|2021-11-09 05:45:00|31128.9|31078.9|31127.9|31077.9|31130.6|31096.4|31107.3|31073.3|388
1636437000000|2021-11-09 05:50:00|31128.4|31078.4|31112.6|31092.6|31132.5|31097.5|31110.5|31075.5|367
1636437300000|2021-11-09 05:55:00|31113.9|31093.9|31126.9|31106.9|31141.9|31107.3|31113.3|31079.6|435
1636437600000|2021-11-09 06:00:00|31142.7|31092.7|31114.9|31094.9|31142.7|31108.8|31114.9|31081.3|343
1636437900000|2021-11-09 06:05:00|31116.1|31096.1|31110.5|31090.5|31116.5|31096.5|31109.9|31089.9|298
1636438200000|2021-11-09 06:10:00|31111.5|31091.5|31107.5|31087.5|31113.8|31093.8|31105.5|31085.5|431
1636438500000|2021-11-09 06:15:00|31107.3|31087.3|31111.8|31091.8|31113.1|31093.1|31106.6|31086.6|335
1636438800000|2021-11-09 06:20:00|31111.7|31091.7|31119.1|31099.1|31125.2|31105.2|31110.8|31090.8|434
1636439100000|2021-11-09 06:25:00|31118.9|31098.9|31120|31100|31134.9|31100.9|31113.4|31080.7|491
1636439400000|2021-11-09 06:30:00|31119.7|31099.7|31123|31103|31140.6|31107.9|31116.9|31087.7|639
1636439700000|2021-11-09 06:35:00|31124.4|31104.4|31124.9|31104.9|31139.7|31108.7|31120.8|31087.6|412
1636440000000|2021-11-09 06:40:00|31125.1|31105.1|31130.5|31110.5|31132.8|31112.8|31123.1|31103.1|338
1636440300000|2021-11-09 06:45:00|31130.3|31110.3|31132.7|31112.7|31146.6|31116.8|31128.2|31094.7|503
1636440600000|2021-11-09 06:50:00|31133.7|31113.7|31127.3|31107.3|31148.9|31116.5|31126.5|31091.5|578
1636440900000|2021-11-09 06:55:00|31127.6|31107.6|31138.6|31118.6|31152.1|31118.7|31127.6|31095.6|534
1636441200000|2021-11-09 07:00:00|31138.1|31118.1|31136.8|31116.8|31138.6|31118.6|31129.2|31109.2|432
1636441500000|2021-11-09 07:05:00|31136.9|31116.9|31124.7|31104.7|31138.6|31118.6|31124.7|31104.7|417
1636441800000|2021-11-09 07:10:00|31125.1|31105.1|31124.2|31104.2|31125.9|31105.9|31118.8|31098.8|469
1636442100000|2021-11-09 07:15:00|31124.4|31104.4|31133.6|31113.6|31135.8|31115.8|31123.8|31103.8|369
1636442400000|2021-11-09 07:20:00|31133.5|31113.5|31135.1|31115.1|31138.5|31118.5|31131.5|31111.5|327
1636442700000|2021-11-09 07:25:00|31135.3|31115.3|31140.6|31120.6|31141.5|31121.5|31134.5|31114.5|378
1636443000000|2021-11-09 07:30:00|31140.5|31120.5|31177.6|31157.6|31178.2|31158.2|31139.8|31119.8|563
1636443300000|2021-11-09 07:35:00|31177.4|31157.4|31176.8|31156.8|31183|31163|31175.1|31155.1|526
1636443600000|2021-11-09 07:40:00|31176.7|31156.7|31157.6|31137.6|31177.3|31157.3|31154.2|31122.8|492
1636443900000|2021-11-09 07:45:00|31157.5|31137.5|31139.7|31119.7|31160.7|31140.7|31133.4|31113.4|603
1636444200000|2021-11-09 07:50:00|31140.2|31120.2|31142.5|31122.5|31143.2|31123.2|31133.5|31113.5|437
1636444500000|2021-11-09 07:55:00|31142.8|31122.8|31152.3|31102.3|31159.9|31124.5|31130.6|31098.8|540
1636444800000|2021-11-09 08:00:00|31151.8|31101.8|31100.8|31080.8|31158.6|31110.5|31096.8|31076.8|780
1636445100000|2021-11-09 08:05:00|31101.4|31081.4|31094.5|31074.5|31120.1|31100.1|31091.4|31071.4|690
1636445400000|2021-11-09 08:10:00|31095|31075|31101.5|31081.5|31104.4|31084.4|31088.4|31068.4|593
1636445700000|2021-11-09 08:15:00|31101.2|31081.2|31118.9|31098.9|31124.6|31104.6|31099.2|31079.2|569
1636446000000|2021-11-09 08:20:00|31119.4|31099.4|31126.4|31106.4|31132.8|31112.8|31119|31099|519
1636446300000|2021-11-09 08:25:00|31126.1|31106.1|31129.9|31109.9|31139|31119|31124.8|31104.8|635
1636446600000|2021-11-09 08:30:00|31129.8|31109.8|31119.2|31099.2|31129.9|31109.9|31117.7|31097.7|483
1636446900000|2021-11-09 08:35:00|31119|31099|31126.5|31106.5|31128|31108|31111.1|31091.1|608
1636447200000|2021-11-09 08:40:00|31126.8|31106.8|31131.5|31111.5|31133.3|31113.3|31124.7|31104.7|503
1636447500000|2021-11-09 08:45:00|31131.4|31111.4|31120.5|31100.5|31137.2|31117.2|31116.6|31096.6|526
1636447800000|2021-11-09 08:50:00|31120.6|31100.6|31131.3|31111.3|31136.7|31116.7|31117.5|31097.5|541
1636448100000|2021-11-09 08:55:00|31131.4|31111.4|31181.6|31161.6|31182.4|31162.4|31131|31111|579
1636448400000|2021-11-09 09:00:00|31181.8|31161.8|31197.7|31177.7|31197.7|31177.7|31181.6|31161.6|713
1636448700000|2021-11-09 09:05:00|31197.6|31177.6|31209|31189|31213.6|31193.6|31196.7|31176.7|691
1636449000000|2021-11-09 09:10:00|31208.7|31188.7|31190.4|31170.4|31208.9|31188.9|31188|31168|683
1636449300000|2021-11-09 09:15:00|31190.7|31170.7|31185.7|31165.7|31199.4|31179.4|31183.8|31163.8|701
1636449600000|2021-11-09 09:20:00|31185|31165|31208.1|31188.1|31209.2|31189.2|31183.9|31163.9|641
1636449900000|2021-11-09 09:25:00|31209|31189|31235.4|31215.4|31257.6|31223.2|31206.5|31186.5|647
1636450200000|2021-11-09 09:30:00|31235.5|31215.5|31270.7|31250.7|31279.8|31259.8|31234.8|31214.8|751
1636450500000|2021-11-09 09:35:00|31270.6|31250.6|31248.3|31228.3|31274.9|31254.9|31245.6|31225.6|551
1636450800000|2021-11-09 09:40:00|31248.5|31228.5|31229.5|31209.5|31251.2|31231.2|31229.5|31209.5|530
1636451100000|2021-11-09 09:45:00|31230.1|31210.1|31235|31215|31237.2|31217.2|31225.2|31205.2|446
1636451400000|2021-11-09 09:50:00|31235.1|31215.1|31236.8|31216.8|31237.5|31217.5|31230.6|31210.6|440
1636451700000|2021-11-09 09:55:00|31237.1|31217.1|31249.2|31229.2|31262.9|31236.8|31226.9|31206.9|651
1636452000000|2021-11-09 10:00:00|31250.9|31230.9|31209.2|31189.2|31256|31236|31207|31187|702
1636452300000|2021-11-09 10:05:00|31209.5|31189.5|31218.2|31198.2|31223.1|31203.1|31206.3|31186.3|531
1636452600000|2021-11-09 10:10:00|31218.4|31198.4|31226.1|31206.1|31231.9|31211.9|31217|31197|515
1636452900000|2021-11-09 10:15:00|31225.9|31205.9|31223.8|31203.8|31232.4|31212.4|31223.8|31203.8|461
1636453200000|2021-11-09 10:20:00|31223.5|31203.5|31197.1|31177.1|31223.8|31203.8|31195|31175|574
1636453500000|2021-11-09 10:25:00|31196.9|31176.9|31207|31187|31207.9|31187.9|31196.7|31176.7|498
1636453800000|2021-11-09 10:30:00|31207.3|31187.3|31224.2|31204.2|31229.2|31209.2|31206.8|31186.8|516
1636454100000|2021-11-09 10:35:00|31223.7|31203.7|31223.8|31203.8|31228.7|31208.7|31220.3|31200.3|494
1636454400000|2021-11-09 10:40:00|31222.7|31202.7|31228.5|31208.5|31233.7|31213.7|31221.8|31201.8|352
1636454700000|2021-11-09 10:45:00|31228.4|31208.4|31222.1|31202.1|31258|31238|31219.2|31199.2|547
1636455000000|2021-11-09 10:50:00|31221.8|31201.8|31227.3|31207.3|31232.8|31212.8|31218.5|31198.5|511
1636455300000|2021-11-09 10:55:00|31226.5|31206.5|31224.3|31204.3|31227.5|31207.5|31222.4|31202.4|501
1636455600000|2021-11-09 11:00:00|31224.7|31204.7|31215.6|31195.6|31226.1|31206.1|31213.6|31193.6|467
1636455900000|2021-11-09 11:05:00|31215.8|31195.8|31217.7|31197.7|31218.5|31198.5|31212|31192|615
1636456200000|2021-11-09 11:10:00|31217.3|31197.3|31211.9|31191.9|31218.5|31198.5|31193.3|31173.3|503
1636456500000|2021-11-09 11:15:00|31212.3|31192.3|31215.1|31195.1|31216.5|31196.5|31206.5|31186.5|553
1636456800000|2021-11-09 11:20:00|31215.6|31195.6|31212.5|31192.5|31217.8|31197.8|31210.7|31190.7|498
1636457100000|2021-11-09 11:25:00|31211.6|31191.6|31215.1|31195.1|31217.7|31197.7|31210.9|31190.9|380
1636457400000|2021-11-09 11:30:00|31215|31195|31216|31196|31218.6|31198.6|31214.1|31194.1|472
1636457700000|2021-11-09 11:35:00|31215.9|31195.9|31214.5|31194.5|31217.9|31197.9|31211|31191|504
1636458000000|2021-11-09 11:40:00|31213.2|31193.2|31203.2|31183.2|31216|31196|31195.5|31175.5|671
1636458300000|2021-11-09 11:45:00|31202.3|31182.3|31209.5|31189.5|31219.9|31199.2|31195.5|31156.9|676
1636458600000|2021-11-09 11:50:00|31209.8|31189.8|31207.1|31187.1|31215.2|31195.2|31204.8|31184.8|671
1636458900000|2021-11-09 11:55:00|31206.5|31186.5|31216.3|31196.3|31216.3|31196.3|31204.5|31184.5|730
1636459200000|2021-11-09 12:00:00|31215.7|31195.7|31211.6|31191.6|31217.4|31197.4|31207.2|31187.2|646
1636459500000|2021-11-09 12:05:00|31212|31192|31212.4|31192.4|31215.2|31195.2|31207.4|31187.4|455
1636459800000|2021-11-09 12:10:00|31212.6|31192.6|31214.4|31194.4|31217.8|31197.8|31210|31190|631
1636460100000|2021-11-09 12:15:00|31215|31195|31213.6|31193.6|31215.7|31195.7|31209.2|31189.2|564
1636460400000|2021-11-09 12:20:00|31213.5|31193.5|31214.1|31194.1|31215.2|31195.2|31210.9|31190.9|486
1636460700000|2021-11-09 12:25:00|31213.6|31193.6|31206.7|31186.7|31216.7|31196.7|31205.7|31185.7|553
1636461000000|2021-11-09 12:30:00|31207.1|31187.1|31207.6|31187.6|31210|31190|31205.5|31185.5|789
1636461300000|2021-11-09 12:35:00|31207.5|31187.5|31207|31187|31209.2|31189.2|31205.7|31185.7|545
1636461600000|2021-11-09 12:40:00|31207.1|31187.1|31208.5|31188.5|31212.6|31192.6|31206.4|31186.4|708
1636461900000|2021-11-09 12:45:00|31208.2|31188.2|31209.6|31189.6|31210.5|31190.5|31205.3|31185.3|663
1636462200000|2021-11-09 12:50:00|31210.2|31190.2|31206.7|31186.7|31212.8|31192.8|31204.6|31184.6|642
1636462500000|2021-11-09 12:55:00|31206.9|31186.9|31206.1|31186.1|31210.4|31190.4|31203.8|31183.8|632
1636462800000|2021-11-09 13:00:00|31206.8|31186.8|31200.1|31180.1|31210.9|31190.9|31198.9|31178.9|620
1636463100000|2021-11-09 13:05:00|31200.3|31180.3|31200.1|31180.1|31203.6|31183.6|31197.9|31177.9|584
1636463400000|2021-11-09 13:10:00|31200.3|31180.3|31195.8|31175.8|31202.7|31182.7|31189.9|31169.9|668
1636463700000|2021-11-09 13:15:00|31195.7|31175.7|31219.6|31199.6|31222.8|31202.8|31191.4|31171.4|665
1636464000000|2021-11-09 13:20:00|31219.1|31199.1|31217.6|31197.6|31221.3|31201.3|31214.3|31194.3|778
1636464300000|2021-11-09 13:25:00|31217.7|31197.7|31206.9|31156.9|31218.5|31198.5|31192.6|31156.8|649
1636464600000|2021-11-09 13:30:00|31206.6|31156.6|31186.3|31166.3|31218|31177.5|31179.7|31156.6|836
1636464900000|2021-11-09 13:35:00|31186.1|31166.1|31184.2|31164.2|31191.8|31171.8|31180.2|31160.2|706
1636465200000|2021-11-09 13:40:00|31184.6|31164.6|31168.9|31148.9|31190.7|31170.7|31166.1|31146.1|740
1636465500000|2021-11-09 13:45:00|31168.8|31148.8|31162.5|31142.5|31174.6|31154.6|31160.9|31140.9|770
1636465800000|2021-11-09 13:50:00|31162.6|31142.6|31147.8|31127.8|31171.5|31151.5|31146.4|31126.4|769
1636466100000|2021-11-09 13:55:00|31148.1|31128.1|31137.4|31117.4|31155.1|31135.1|31133.5|31113.5|761
1636466400000|2021-11-09 14:00:00|31137.1|31117.1|31128.3|31108.3|31138.5|31118.5|31125.5|31105.5|676
1636466700000|2021-11-09 14:05:00|31127.5|31107.5|31148.2|31128.2|31148.8|31128.8|31125.1|31105.1|697
1636467000000|2021-11-09 14:10:00|31147.7|31127.7|31160.1|31140.1|31160.3|31140.3|31146.2|31126.2|628
1636467300000|2021-11-09 14:15:00|31160.2|31140.2|31154.1|31134.1|31171|31151|31150.7|31130.7|660
1636467600000|2021-11-09 14:20:00|31153.7|31133.7|31118|31098|31157.2|31137.2|31114.3|31094.3|714
1636467900000|2021-11-09 14:25:00|31119|31099|31124|31104|31159.9|31124.3|31118.6|31098.6|734
1636468200000|2021-11-09 14:30:00|31125.5|31105.5|31112.8|31092.8|31144.7|31105.6|31107.4|31087.4|719
1636468500000|2021-11-09 14:35:00|31112.6|31092.6|31078|31058|31117.5|31097.5|31071.3|31051.3|845
1636468800000|2021-11-09 14:40:00|31077.9|31057.9|31038.7|31018.7|31082.4|31062.4|31038.2|31018.2|817
1636469100000|2021-11-09 14:45:00|31039.2|31019.2|31019.9|30999.9|31040.7|31020.7|31008.2|30988.2|897
1636469400000|2021-11-09 14:50:00|31020.4|31000.4|31032.4|31012.4|31032.7|31012.7|31018.7|30998.7|717
1636469700000|2021-11-09 14:55:00|31031.4|31011.4|31030.4|31010.4|31064.6|31031.4|31018.3|30998.3|921
1636470000000|2021-11-09 15:00:00|31030.5|31010.5|31072.5|31052.5|31072.8|31052.8|31026.1|31006.1|942
1636470300000|2021-11-09 15:05:00|31072.9|31052.9|31114.6|31094.6|31117.2|31097.2|31072.9|31052.9|899
1636470600000|2021-11-09 15:10:00|31114.3|31094.3|31104.4|31084.4|31118.1|31098.1|31101.9|31081.9|807
1636470900000|2021-11-09 15:15:00|31104.2|31084.2|31115.4|31095.4|31116.8|31096.8|31089.3|31069.3|785
1636471200000|2021-11-09 15:20:00|31114.9|31094.9|31099|31079|31114.9|31094.9|31093.5|31073.5|710
1636471500000|2021-11-09 15:25:00|31099.1|31079.1|31108.7|31088.7|31114.1|31094.1|31097.2|31077.2|728
1636471800000|2021-11-09 15:30:00|31108.3|31088.3|31109|31089|31111.6|31091.6|31096.4|31076.4|690
1636472100000|2021-11-09 15:35:00|31109.1|31089.1|31123.8|31103.8|31123.8|31103.8|31107.6|31087.6|650
1636472400000|2021-11-09 15:40:00|31123.6|31103.6|31120|31100|31135.2|31115.2|31115.6|31095.6|677
1636472700000|2021-11-09 15:45:00|31117.9|31097.9|31117.1|31097.1|31129.1|31109.1|31110.3|31090.3|706
1636473000000|2021-11-09 15:50:00|31118.1|31098.1|31092.5|31072.5|31121.3|31101.3|31092|31072|740
1636473300000|2021-11-09 15:55:00|31092.4|31072.4|31099.8|31079.8|31118.8|31098.8|31088.3|31068.3|764
1636473600000|2021-11-09 16:00:00|31099.5|31079.5|31113.2|31093.2|31118.1|31098.1|31094.9|31074.9|710
1636473900000|2021-11-09 16:05:00|31113.4|31093.4|31151.1|31131.1|31154.9|31134.9|31113.4|31093.4|733
1636474200000|2021-11-09 16:10:00|31150.9|31130.9|31185.3|31165.3|31189.9|31169.9|31145|31125|746
1636474500000|2021-11-09 16:15:00|31185.6|31165.6|31164.8|31144.8|31190.5|31170.5|31163|31143|660
1636474800000|2021-11-09 16:20:00|31165.8|31145.8|31158.7|31138.7|31170.5|31150.5|31158.6|31138.6|623
1636475100000|2021-11-09 16:25:00|31158.4|31138.4|31165|31145|31176|31150.7|31145.1|31124.5|682
1636475400000|2021-11-09 16:30:00|31165.1|31145.1|31169.7|31149.7|31181.4|31151.7|31144.6|31099.6|698
1636475700000|2021-11-09 16:35:00|31169.9|31149.9|31162.1|31142.1|31179.3|31154.2|31151|31129.3|713
1636476000000|2021-11-09 16:40:00|31161.9|31141.9|31144.9|31124.9|31163.6|31143.6|31142.5|31122.5|615
1636476300000|2021-11-09 16:45:00|31145.8|31125.8|31132.8|31112.8|31168.3|31129.2|31122.6|31086.7|695
1636476600000|2021-11-09 16:50:00|31132.9|31112.9|31158.5|31138.5|31173.3|31142.9|31127|31107|631
1636476900000|2021-11-09 16:55:00|31158.4|31138.4|31139.4|31119.4|31160.9|31140.9|31137.2|31117.2|635
1636477200000|2021-11-09 17:00:00|31140.3|31120.3|31132.8|31112.8|31140.3|31120.3|31131.9|31111.9|622
1636477500000|2021-11-09 17:05:00|31133.2|31113.2|31130.6|31110.6|31138.3|31118.3|31129.7|31109.7|541
1636477800000|2021-11-09 17:10:00|31130.5|31110.5|31126.8|31106.8|31131.9|31111.9|31120.8|31100.8|645
1636478100000|2021-11-09 17:15:00|31126.7|31106.7|31127.8|31107.8|31133.5|31113.5|31123.2|31103.2|550
1636478400000|2021-11-09 17:20:00|31127.9|31107.9|31119.7|31099.7|31131|31111|31118.3|31098.3|608
1636478700000|2021-11-09 17:25:00|31119.6|31099.6|31125.4|31105.4|31132.4|31112.4|31119.2|31099.2|533
1636479000000|2021-11-09 17:30:00|31124.9|31104.9|31125.1|31105.1|31134|31114|31122.7|31102.7|571
1636479300000|2021-11-09 17:35:00|31124.8|31104.8|31122|31102|31127.2|31107.2|31118.7|31098.7|514
1636479600000|2021-11-09 17:40:00|31122.6|31102.6|31125|31105|31127|31107|31119.3|31099.3|510
1636479900000|2021-11-09 17:45:00|31124.8|31104.8|31122.1|31102.1|31128.6|31108.6|31120.8|31100.8|436
1636480200000|2021-11-09 17:50:00|31122|31102|31125.6|31105.6|31128.1|31108.1|31114.5|31094.5|575
1636480500000|2021-11-09 17:55:00|31125.3|31105.3|31123.4|31103.4|31130.7|31110.7|31118.8|31098.8|577
1636480800000|2021-11-09 18:00:00|31122.7|31102.7|31126|31106|31132.1|31112.1|31117.6|31097.6|630
1636481100000|2021-11-09 18:05:00|31125.9|31105.9|31128.1|31108.1|31134.5|31114.5|31125|31105|547
1636481400000|2021-11-09 18:10:00|31127.7|31107.7|31127.6|31107.6|31128.3|31108.3|31121.9|31101.9|520
1636481700000|2021-11-09 18:15:00|31127.4|31107.4|31118.2|31098.2|31128.1|31108.1|31116.4|31096.4|446
1636482000000|2021-11-09 18:20:00|31117.9|31097.9|31116.1|31096.1|31119.3|31099.3|31115.3|31095.3|358
1636482300000|2021-11-09 18:25:00|31116.3|31096.3|31123.5|31103.5|31126.2|31106.2|31115.6|31095.6|475
1636482600000|2021-11-09 18:30:00|31123.3|31103.3|31123.5|31103.5|31126.4|31106.4|31121.4|31101.4|411
1636482900000|2021-11-09 18:35:00|31122.9|31102.9|31126.1|31106.1|31126.6|31106.6|31122.5|31102.5|438
1636483200000|2021-11-09 18:40:00|31126.2|31106.2|31134.2|31114.2|31135.2|31115.2|31125.7|31105.7|409
1636483500000|2021-11-09 18:45:00|31134.3|31114.3|31126.4|31106.4|31134.3|31114.3|31124.7|31104.7|440
1636483800000|2021-11-09 18:50:00|31126.2|31106.2|31126.4|31106.4|31129.4|31109.4|31123.9|31103.9|419
1636484100000|2021-11-09 18:55:00|31126.5|31106.5|31127.4|31107.4|31129.3|31109.3|31125.3|31105.3|326
1636484400000|2021-11-09 19:00:00|31127.5|31107.5|31122.2|31102.2|31128.2|31108.2|31119.4|31099.4|456
1636484700000|2021-11-09 19:05:00|31122.3|31102.3|31125.8|31105.8|31126.4|31106.4|31120.5|31100.5|344
1636485000000|2021-11-09 19:10:00|31125.5|31105.5|31118.7|31098.7|31127.6|31107.6|31118|31098|434
1636485300000|2021-11-09 19:15:00|31118.3|31098.3|31121|31101|31123.9|31103.9|31116.4|31096.4|440
1636485600000|2021-11-09 19:20:00|31121.2|31101.2|31123|31103|31125.4|31105.4|31118.1|31098.1|429
1636485900000|2021-11-09 19:25:00|31123.2|31103.2|31115.8|31095.8|31123.2|31103.2|31115.3|31095.3|360
1636486200000|2021-11-09 19:30:00|31116.4|31096.4|31116.6|31096.6|31119.9|31099.9|31114.1|31094.1|405
1636486500000|2021-11-09 19:35:00|31116.7|31096.7|31121.4|31101.4|31124.7|31104.7|31110.6|31090.6|426
1636486800000|2021-11-09 19:40:00|31121.2|31101.2|31120.3|31100.3|31122.8|31102.8|31116.3|31096.3|365
1636487100000|2021-11-09 19:45:00|31120.7|31100.7|31121|31101|31123|31103|31118.5|31098.5|395
1636487400000|2021-11-09 19:50:00|31120.8|31100.8|31120|31100|31124.4|31104.4|31116.9|31096.9|409
1636487700000|2021-11-09 19:55:00|31120.2|31100.2|31108.8|31088.8|31123.7|31103.7|31107.2|31087.2|446
1636488000000|2021-11-09 20:00:00|31108.9|31088.9|31099|31079|31110.2|31090.2|31097.8|31077.8|440
1636488300000|2021-11-09 20:05:00|31100|31080|31099.1|31079.1|31104.3|31084.3|31098.6|31078.6|374
1636488600000|2021-11-09 20:10:00|31098.9|31078.9|31103.6|31083.6|31104|31084|31097.9|31077.9|357
1636488900000|2021-11-09 20:15:00|31105.2|31085.2|31099.9|31079.9|31106.5|31086.5|31099.6|31079.6|393
1636489200000|2021-11-09 20:20:00|31100.2|31080.2|31109.2|31089.2|31109.8|31089.8|31099.4|31079.4|365
1636489500000|2021-11-09 20:25:00|31110|31090|31111|31091|31111.4|31091.4|31106.5|31086.5|311
1636489800000|2021-11-09 20:30:00|31110.8|31090.8|31106.4|31086.4|31112.7|31092.7|31104.7|31084.7|379
1636490100000|2021-11-09 20:35:00|31106.3|31086.3|31105|31085|31112.3|31092.3|31104.1|31084.1|352
1636490400000|2021-11-09 20:40:00|31104.9|31084.9|31099.5|31079.5|31106.7|31086.7|31098.7|31078.7|388
1636490700000|2021-11-09 20:45:00|31099.2|31079.2|31104.4|31084.4|31106.9|31086.9|31097.8|31077.8|322
1636491000000|2021-11-09 20:50:00|31105.8|31085.8|31101.7|31081.7|31111.7|31091.7|31101.1|31081.1|343
1636491300000|2021-11-09 20:55:00|31102.8|31082.8|31101.7|31081.7|31105.2|31085.2|31097.8|31077.8|455
1636491600000|2021-11-09 21:00:00|31101.6|31081.6|31104|31084|31118.5|31084.3|31098.1|31064.3|329
1636491900000|2021-11-09 21:05:00|31104.5|31084.5|31101|31081|31119.2|31087.1|31097.7|31062.5|282
1636492200000|2021-11-09 21:10:00|31102.1|31082.1|31117.9|31067.9|31121.7|31086.7|31101|31066.2|276
1636492500000|2021-11-09 21:15:00|31117.8|31067.8|31103.7|31083.7|31119.6|31085.6|31099.7|31063.5|257
1636492800000|2021-11-09 21:20:00|31103.6|31083.6|31120.5|31070.5|31122.1|31086.5|31100.4|31061.6|265
1636493100000|2021-11-09 21:25:00|31120.3|31070.3|31103.2|31083.2|31120.4|31086.6|31095.8|31063.2|296
1636493400000|2021-11-09 21:30:00|31101.7|31081.7|31100.7|31080.7|31118.6|31084.7|31097.5|31063.1|243
1636493700000|2021-11-09 21:35:00|31100.5|31080.5|31104.1|31084.1|31118.6|31087.3|31096.7|31065.9|279
1636494000000|2021-11-09 21:40:00|31104.4|31084.4|31118.9|31068.9|31121.7|31087.5|31102.3|31068.3|211
1636494300000|2021-11-09 21:45:00|31123.1|31073.1|31126.8|31076.8|31131.4|31093.3|31112.9|31068.3|292
1636494600000|2021-11-09 21:50:00|31126.9|31076.3|31126.9|31076.9|31153.3|31081.6|31111.5|31050|309
1636494900000|2021-11-09 21:55:00|31130.3|31080.3|31137.3|31077.2|31149.9|31081.7|31125|31049|294
1636495200000|2021-11-09 22:00:00|31139.8|31075.9|31153.8|31072.3|31169.7|31078.7|31137.1|31053.8|98
1636495500000|2021-11-09 22:05:00|31155.2|31070.5|31151.6|31068.2|31166|31071.9|31144.2|31063.5|70
1636495800000|2021-11-09 22:10:00|31159.6|31081.8|31155.3|31054.7|31170.2|31086.1|31141.8|31051|182
1636496100000|2021-11-09 22:15:00|31156|31064|31149.8|31067.4|31169.9|31081.1|31140.8|31051|250
1636496400000|2021-11-09 22:20:00|31150.5|31068.3|31153.7|31063.6|31166.1|31085.2|31135.2|31051.5|250
1636496700000|2021-11-09 22:25:00|31155.4|31064.2|31148.3|31078.5|31163.6|31088|31132.3|31056.3|331
1636497000000|2021-11-09 22:30:00|31146|31067|31144.7|31070.1|31159.9|31080.2|31134.4|31055.6|399
1636497300000|2021-11-09 22:35:00|31144.5|31072.2|31144.5|31075.8|31156.3|31087|31135.4|31059|397
1636497600000|2021-11-09 22:40:00|31144|31072|31142.2|31078.8|31153.8|31091.2|31138|31068.4|396
1636497900000|2021-11-09 22:45:00|31140.1|31076.9|31144.3|31080.7|31159.5|31082.2|31136.8|31069.1|304
1636498200000|2021-11-09 22:50:00|31142.8|31079.9|31150|31082.8|31167.7|31085.5|31134.7|31062.4|231
1636498500000|2021-11-09 22:55:00|31149.7|31082.4|31149.5|31069.2|31170.4|31088|31139.4|31056.8|268
1636498800000|2021-11-09 23:00:00|31145.4|31073.3|31149.5|31074.7|31152.9|31085.3|31129.8|31064.9|458
1636499100000|2021-11-09 23:05:00|31151|31073.3|31142|31079.1|31151|31086.7|31133.2|31071.5|275
1636499400000|2021-11-09 23:10:00|31140.7|31079.7|31140.1|31081.8|31144.6|31087.9|31131.9|31075.7|249
1636499700000|2021-11-09 23:15:00|31138.7|31080.8|31141.7|31084.7|31151.9|31086.6|31132.1|31075.7|310
1636500000000|2021-11-09 23:20:00|31141.6|31084.6|31135.6|31084.1|31149.1|31088.6|31131.7|31077.4|274
1636500300000|2021-11-09 23:25:00|31137|31083.1|31137.5|31087.5|31147|31090.2|31133.7|31078.4|309
1636500600000|2021-11-09 23:30:00|31140|31085|31139.4|31084.9|31146|31090.3|31132.8|31078.5|319
1636500900000|2021-11-09 23:35:00|31140.5|31083.9|31134|31083|31147|31089.8|31128.8|31074.2|294
1636501200000|2021-11-09 23:40:00|31133.8|31083.1|31137.4|31083.5|31143.7|31087|31129.5|31075.4|271
1636501500000|2021-11-09 23:45:00|31131.1|31084.7|31136.6|31084.1|31149.6|31088.4|31129.3|31075.5|330
1636501800000|2021-11-09 23:50:00|31137.7|31084.2|31135.4|31083.1|31148|31086|31126.8|31073.6|361
1636502100000|2021-11-09 23:55:00|31135.8|31083.4|31137.5|31082.8|31142.7|31086.9|31127.4|31076.8|285
1636502400000|2021-11-10 00:00:00|31141|31080.1|31131|31081|31141|31086.5|31127.9|31075.7|405
1636502700000|2021-11-10 00:05:00|31132.6|31080|31139.5|31089.4|31148.9|31091.2|31124|31072.9|366
1636503000000|2021-11-10 00:10:00|31137.7|31087.7|31135.4|31085.4|31148.6|31091.4|31131.8|31080.1|303
1636503300000|2021-11-10 00:15:00|31136.6|31086.6|31136.2|31086.2|31145.7|31090.4|31131|31081|295
1636503600000|2021-11-10 00:20:00|31139.2|31089.2|31132.6|31082.6|31140.2|31090.2|31130.4|31080.4|336
1636503900000|2021-11-10 00:25:00|31135.6|31085.6|31135.3|31085.3|31138.4|31088.4|31132.4|31082.4|309
1636504200000|2021-11-10 00:30:00|31135.9|31085.9|31135.9|31085.9|31137.6|31087.6|31130.9|31080.9|301
1636504500000|2021-11-10 00:35:00|31135.6|31085.6|31140.4|31090.4|31145.2|31095.2|31129.8|31079.8|334
1636504800000|2021-11-10 00:40:00|31140.8|31090.8|31139.8|31089.8|31143.5|31093.5|31136.7|31086.7|305
1636505100000|2021-11-10 00:45:00|31139.4|31089.4|31141|31091|31142.7|31092.7|31135.8|31085.8|316
1636505400000|2021-11-10 00:50:00|31141.1|31091.1|31137.9|31087.9|31142.9|31092.9|31133.9|31083.9|312
1636505700000|2021-11-10 00:55:00|31137.7|31087.7|31139|31089|31141.5|31091.5|31133.5|31083.5|385
1636506000000|2021-11-10 01:00:00|31138.9|31088.9|31130.4|31080.4|31140.8|31090.8|31122.5|31072.5|424
1636506300000|2021-11-10 01:05:00|31130.3|31080.3|31136.9|31086.9|31138.1|31088.1|31126.8|31076.8|306
1636506600000|2021-11-10 01:10:00|31136.7|31086.7|31128.3|31078.3|31138.1|31088.1|31127.6|31077.6|311
1636506900000|2021-11-10 01:15:00|31128.4|31078.4|31124.4|31074.4|31128.8|31078.8|31120|31070|377
1636507200000|2021-11-10 01:20:00|31124.1|31074.1|31123.8|31073.8|31130.3|31080.3|31121.5|31071.5|368
1636507500000|2021-11-10 01:25:00|31123.9|31073.9|31128.6|31078.6|31132.1|31091.8|31108.4|31072|359
1636507800000|2021-11-10 01:30:00|31128.8|31078.8|31113.9|31093.9|31135.6|31099.7|31113.6|31076.7|378
1636508100000|2021-11-10 01:35:00|31114.1|31094.1|31127.4|31077.4|31129.8|31094.1|31111|31074.1|314
1636508400000|2021-11-10 01:40:00|31127.2|31077.2|31114.4|31094.4|31130.3|31094.8|31109.5|31075.9|412
1636508700000|2021-11-10 01:45:00|31114.8|31094.8|31127.3|31077.3|31140.2|31104.3|31114.6|31076.9|480
1636509000000|2021-11-10 01:50:00|31128|31078|31126.6|31076.6|31128.7|31094.3|31108.4|31072.1|389
1636509300000|2021-11-10 01:55:00|31126.7|31076.7|31114.2|31094.2|31128.4|31095.3|31108.6|31074.3|301
1636509600000|2021-11-10 02:00:00|31114.6|31094.6|31116.3|31096.3|31132.2|31097.3|31111|31077.9|327
1636509900000|2021-11-10 02:05:00|31115.6|31095.6|31132.7|31082.7|31134.6|31101.2|31115.5|31081.2|323
1636510200000|2021-11-10 02:10:00|31132.6|31082.6|31124|31104|31138.8|31105.1|31117.7|31082.1|265
1636510500000|2021-11-10 02:15:00|31124.1|31104.1|31120.8|31100.8|31136.4|31104.1|31117.9|31081|305
1636510800000|2021-11-10 02:20:00|31120.7|31100.7|31121.7|31101.7|31137.1|31103.2|31119.6|31084.5|300
1636511100000|2021-11-10 02:25:00|31121.3|31101.3|31119.9|31099.9|31140.2|31105|31119.9|31087.6|274
1636511400000|2021-11-10 02:30:00|31119.7|31099.7|31126|31106|31138.5|31107|31119.1|31088.1|295
1636511700000|2021-11-10 02:35:00|31125.5|31105.5|31124.2|31104.2|31141.8|31106.4|31121.4|31082.2|417
1636512000000|2021-11-10 02:40:00|31124|31104|31133.7|31113.7|31148.7|31113.8|31123.4|31087.8|366
1636512300000|2021-11-10 02:45:00|31133.9|31113.9|31142.7|31092.7|31151.2|31114.4|31129.9|31091.3|392
1636512600000|2021-11-10 02:50:00|31142.4|31092.4|31144.6|31094.6|31148.9|31111.8|31131.6|31092.4|390
1636512900000|2021-11-10 02:55:00|31144.7|31094.7|31144.6|31094.6|31146.9|31112|31131.5|31089.6|385
1636513200000|2021-11-10 03:00:00|31144.8|31094.8|31144.1|31094.1|31146.5|31110.7|31130.2|31092.8|376
1636513500000|2021-11-10 03:05:00|31144.2|31094.2|31142.5|31092.5|31144.2|31108.6|31126.7|31090.4|234
1636513800000|2021-11-10 03:10:00|31142.1|31092.1|31149|31099|31151.6|31101.6|31140.4|31090.4|357
1636514100000|2021-11-10 03:15:00|31149.4|31099.4|31148|31098|31152|31102|31146.9|31096.9|372
1636514400000|2021-11-10 03:20:00|31147.2|31097.2|31145.6|31095.6|31148.3|31114.4|31131.8|31091.6|313
1636514700000|2021-11-10 03:25:00|31145.8|31095.8|31140.5|31090.5|31147.8|31106.3|31126.3|31088.3|309
1636515000000|2021-11-10 03:30:00|31140.8|31090.8|31139.1|31089.1|31142.3|31106.4|31124.1|31086.7|307
1636515300000|2021-11-10 03:35:00|31139.6|31089.6|31142.1|31092.1|31142.5|31107.1|31124.6|31088.2|259
1636515600000|2021-11-10 03:40:00|31141.2|31091.2|31142.9|31092.9|31144.4|31108.9|31125|31090.2|283
1636515900000|2021-11-10 03:45:00|31142.8|31092.8|31147.2|31097.2|31147.7|31112.9|31130.2|31092.3|326
1636516200000|2021-11-10 03:50:00|31147.3|31097.3|31148.9|31098.9|31152.1|31116.4|31132.5|31095.2|286
1636516500000|2021-11-10 03:55:00|31149.7|31099.7|31149.8|31099.8|31151.2|31116.2|31133.3|31097.5|281
1636516800000|2021-11-10 04:00:00|31149.3|31099.3|31135.1|31115.1|31151.9|31116.1|31134.2|31097|320
1636517100000|2021-11-10 04:05:00|31135.3|31115.3|31153.7|31103.7|31153.7|31118.1|31133.8|31098.6|312
1636517400000|2021-11-10 04:10:00|31137.6|31117.6|31154.6|31104.6|31157.1|31120.7|31137.1|31101.9|273
1636517700000|2021-11-10 04:15:00|31154|31104|31150.6|31100.6|31155.5|31119.8|31136.8|31099|278
1636518000000|2021-11-10 04:20:00|31150.5|31100.5|31154.3|31104.3|31155.7|31120.8|31134.9|31098.5|291
1636518300000|2021-11-10 04:25:00|31154.1|31104.1|31154.8|31104.8|31157.9|31121.9|31137.4|31102|285
1636518600000|2021-11-10 04:30:00|31154.7|31104.7|31137.3|31117.3|31156.3|31121.1|31136.5|31100.3|325
1636518900000|2021-11-10 04:35:00|31137|31117|31150.5|31100.5|31152.5|31117.6|31134.3|31098|250
1636519200000|2021-11-10 04:40:00|31150.9|31100.9|31149.7|31099.7|31151.1|31116.1|31133.6|31098.3|285
1636519500000|2021-11-10 04:45:00|31149.9|31099.9|31138.5|31118.5|31155.6|31119.5|31135|31099.3|274
1636519800000|2021-11-10 04:50:00|31154.1|31104.1|31150.3|31100.3|31156.4|31120.9|31136|31099.7|306
1636520100000|2021-11-10 04:55:00|31150.2|31100.2|31149.6|31099.6|31151.5|31116.2|31133.5|31096.7|316
1636520400000|2021-11-10 05:00:00|31149.9|31099.9|31148.2|31098.2|31151.2|31115.4|31132.7|31097.3|302
1636520700000|2021-11-10 05:05:00|31148.7|31098.7|31151|31101|31152.4|31115|31135|31096.6|334
1636521000000|2021-11-10 05:10:00|31151.3|31101.3|31157.9|31107.9|31158.6|31108.6|31149|31099|385
1636521300000|2021-11-10 05:15:00|31157.8|31107.8|31159.5|31109.5|31163.1|31113.1|31157|31107|368
1636521600000|2021-11-10 05:20:00|31158.8|31108.8|31157.8|31107.8|31162.3|31124.5|31142.2|31105.6|356
1636521900000|2021-11-10 05:25:00|31157.7|31107.7|31154.8|31104.8|31158.1|31123.6|31140.4|31104|312
1636522200000|2021-11-10 05:30:00|31155.1|31105.1|31159.3|31109.3|31160.5|31125|31140.8|31104.5|368
1636522500000|2021-11-10 05:35:00|31159.2|31109.2|31145|31125|31162.8|31127|31143.5|31108.3|314
1636522800000|2021-11-10 05:40:00|31145.3|31125.3|31162.1|31112.1|31165.3|31130.8|31144.3|31107.8|373
1636523100000|2021-11-10 05:45:00|31162.5|31112.5|31163.1|31113.1|31163.9|31129.7|31144.8|31109.3|262
1636523400000|2021-11-10 05:50:00|31162.7|31112.7|31163.7|31113.7|31167.4|31131.8|31148.5|31111.6|309
1636523700000|2021-11-10 05:55:00|31165.5|31115.5|31167.6|31117.6|31169.4|31134.8|31151.5|31114.5|384
1636524000000|2021-11-10 06:00:00|31167.2|31117.2|31145.8|31125.8|31167.5|31133.5|31145.4|31112.6|288
1636524300000|2021-11-10 06:05:00|31146.2|31126.2|31146.8|31126.8|31149.3|31129.3|31145.8|31125.8|253
1636524600000|2021-11-10 06:10:00|31146.7|31126.7|31149.9|31129.9|31149.9|31129.9|31145.6|31125.6|275
1636524900000|2021-11-10 06:15:00|31150|31130|31150.1|31130.1|31150.6|31130.6|31146.4|31126.4|264
1636525200000|2021-11-10 06:20:00|31150|31130|31152.2|31132.2|31165.6|31132.5|31149.4|31114.7|243
1636525500000|2021-11-10 06:25:00|31152.9|31132.9|31148.4|31128.4|31154.2|31134.2|31148.2|31128.2|323
1636525800000|2021-11-10 06:30:00|31148.5|31128.5|31152.4|31132.4|31153.7|31133.7|31148|31128|298
1636526100000|2021-11-10 06:35:00|31152.6|31132.6|31152.8|31132.8|31154.7|31134.7|31151.5|31131.5|293
1636526400000|2021-11-10 06:40:00|31152.9|31132.9|31146|31126|31162.9|31133|31145.4|31112.4|410
1636526700000|2021-11-10 06:45:00|31145.4|31125.4|31140.4|31120.4|31161.2|31126.5|31140.3|31111.2|427
1636527000000|2021-11-10 06:50:00|31155.5|31105.5|31139.2|31119.2|31159.3|31125|31139|31104.7|359
1636527300000|2021-11-10 06:55:00|31139.3|31119.3|31144.6|31124.6|31159.9|31127|31138.3|31106.3|325
1636527600000|2021-11-10 07:00:00|31144.2|31124.2|31154.4|31134.4|31157.8|31137.8|31144.2|31124.2|496
1636527900000|2021-11-10 07:05:00|31152.6|31132.6|31124.8|31104.8|31162.3|31135.7|31122.6|31089.2|480
1636528200000|2021-11-10 07:10:00|31125.7|31105.7|31146.4|31126.4|31147.3|31127.3|31124.7|31104.7|528
1636528500000|2021-11-10 07:15:00|31144.3|31124.3|31147.1|31127.1|31157.3|31137.3|31142.7|31122.7|583
1636528800000|2021-11-10 07:20:00|31146.8|31126.8|31150.3|31130.3|31154.3|31134.3|31140|31120|590
1636529100000|2021-11-10 07:25:00|31149.8|31129.8|31149.8|31129.8|31151.6|31131.6|31144.1|31124.1|510
1636529400000|2021-11-10 07:30:00|31150.2|31130.2|31180.7|31160.7|31184.1|31164.1|31150|31130|623
1636529700000|2021-11-10 07:35:00|31180.8|31160.8|31209|31189|31213.6|31193.6|31178.4|31158.4|594
1636530000000|2021-11-10 07:40:00|31209.1|31189.1|31204.9|31184.9|31215.9|31195.9|31204.8|31184.8|572
1636530300000|2021-11-10 07:45:00|31205.1|31185.1|31205.2|31185.2|31226.6|31206.6|31198.3|31178.3|713
1636530600000|2021-11-10 07:50:00|31205.3|31185.3|31179.3|31159.3|31207.1|31187.1|31164.5|31124|761
1636530900000|2021-11-10 07:55:00|31179.4|31159.4|31193.6|31173.6|31215.3|31187.6|31174.8|31154.8|791
1636531200000|2021-11-10 08:00:00|31193.8|31173.8|31188.7|31168.7|31197.1|31177.1|31181.6|31161.6|726
1636531500000|2021-11-10 08:05:00|31188.9|31168.9|31183.2|31163.2|31211.8|31181.3|31173.2|31137.6|644
1636531800000|2021-11-10 08:10:00|31183.5|31163.5|31185|31165|31191.8|31171.8|31180.4|31160.4|589
1636532100000|2021-11-10 08:15:00|31185.1|31165.1|31186.4|31166.4|31195.7|31175.7|31183.1|31163.1|550
1636532400000|2021-11-10 08:20:00|31186.5|31166.5|31192.9|31172.9|31193.9|31173.9|31184.3|31164.3|519
1636532700000|2021-11-10 08:25:00|31193.4|31173.4|31190.7|31170.7|31197.1|31177.1|31189.3|31169.3|494
1636533000000|2021-11-10 08:30:00|31190.8|31170.8|31188.2|31168.2|31194.9|31174.9|31183.3|31163.3|575
1636533300000|2021-11-10 08:35:00|31188.8|31168.8|31200.3|31180.3|31203.1|31183.1|31187|31167|646
1636533600000|2021-11-10 08:40:00|31200.2|31180.2|31223.3|31203.3|31224.8|31204.8|31196.1|31176.1|659
1636533900000|2021-11-10 08:45:00|31223.6|31203.6|31209.4|31189.4|31224.7|31204.7|31209.3|31189.3|546
1636534200000|2021-11-10 08:50:00|31209.7|31189.7|31217.6|31197.6|31224|31204|31209|31189|581
1636534500000|2021-11-10 08:55:00|31217.2|31197.2|31229.8|31209.8|31231.8|31211.8|31217.2|31197.2|515
1636534800000|2021-11-10 09:00:00|31230|31210|31242|31222|31243|31223|31224.4|31204.4|651
1636535100000|2021-11-10 09:05:00|31241.4|31221.4|31236.7|31216.7|31243.6|31223.6|31231|31211|591
1636535400000|2021-11-10 09:10:00|31237.1|31217.1|31252.7|31232.7|31263.7|31243.7|31234.5|31214.5|669
1636535700000|2021-11-10 09:15:00|31251.1|31231.1|31250.5|31230.5|31258.7|31238.7|31245.7|31225.7|513
1636536000000|2021-11-10 09:20:00|31250.6|31230.6|31244.4|31224.4|31260.8|31240.8|31244.4|31224.4|540
1636536300000|2021-11-10 09:25:00|31244.6|31224.6|31237.1|31217.1|31252.7|31232.7|31235.7|31215.7|554
1636536600000|2021-11-10 09:30:00|31236.5|31216.5|31242.1|31222.1|31246.3|31226.3|31229.3|31209.3|731
1636536900000|2021-11-10 09:35:00|31241.9|31221.9|31247.6|31227.6|31255.3|31235.3|31232.9|31212.9|720
1636537200000|2021-11-10 09:40:00|31247.7|31227.7|31243.7|31223.7|31248.8|31228.8|31238.5|31218.5|702
1636537500000|2021-11-10 09:45:00|31244|31224|31243.3|31223.3|31250.2|31230.2|31237.9|31217.9|632
1636537800000|2021-11-10 09:50:00|31243.5|31223.5|31224.4|31204.4|31246.3|31226.3|31218.7|31198.7|707
1636538100000|2021-11-10 09:55:00|31224.6|31204.6|31238.4|31218.4|31238.4|31218.4|31223.1|31203.1|721
1636538400000|2021-11-10 10:00:00|31237.1|31217.1|31224.3|31204.3|31238.5|31218.5|31221|31201|663
1636538700000|2021-11-10 10:05:00|31224.5|31204.5|31226.3|31206.3|31228.9|31208.9|31219.5|31199.5|462
1636539000000|2021-11-10 10:10:00|31226.2|31206.2|31221.8|31201.8|31235.7|31215.7|31221.8|31201.8|534
1636539300000|2021-11-10 10:15:00|31222|31202|31221.6|31201.6|31229.5|31209.5|31219.7|31199.7|517
1636539600000|2021-11-10 10:20:00|31222.2|31202.2|31229.2|31209.2|31229.9|31209.9|31222|31202|437
1636539900000|2021-11-10 10:25:00|31228.9|31208.9|31227.4|31207.4|31231|31211|31224.9|31204.9|438
1636540200000|2021-11-10 10:30:00|31227.3|31207.3|31224.2|31204.2|31227.7|31207.7|31221.9|31201.9|432
1636540500000|2021-11-10 10:35:00|31223|31203|31232.6|31212.6|31238.2|31218.2|31222.2|31202.2|623
1636540800000|2021-11-10 10:40:00|31232.3|31212.3|31230.4|31210.4|31236.9|31216.9|31229.2|31209.2|563
1636541100000|2021-11-10 10:45:00|31229.9|31209.9|31240.1|31220.1|31243.2|31223.2|31229.8|31209.8|674
1636541400000|2021-11-10 10:50:00|31240.3|31220.3|31262.2|31242.2|31263.9|31243.9|31238.6|31218.6|620
1636541700000|2021-11-10 10:55:00|31263.4|31243.4|31278.7|31258.7|31281.5|31261.5|31263.1|31243.1|555
1636542000000|2021-11-10 11:00:00|31278.8|31258.8|31309.2|31289.2|31313.1|31293.1|31278.6|31258.6|613
1636542300000|2021-11-10 11:05:00|31309.7|31289.7|31319.9|31299.9|31319.9|31299.9|31304.3|31284.3|521
1636542600000|2021-11-10 11:10:00|31319.7|31299.7|31311.2|31291.2|31323.5|31303.5|31305.7|31285.7|628
1636542900000|2021-11-10 11:15:00|31311|31291|31318.2|31298.2|31323.5|31303.5|31307.1|31287.1|664
1636543200000|2021-11-10 11:20:00|31317.2|31297.2|31329.7|31309.7|31331.2|31311.2|31313.5|31293.5|508
1636543500000|2021-11-10 11:25:00|31330|31310|31349|31329|31349.3|31329.3|31327.4|31307.4|624
1636543800000|2021-11-10 11:30:00|31349.3|31329.3|31349.5|31329.5|31367.2|31347.2|31340.9|31320.9|649
1636544100000|2021-11-10 11:35:00|31349|31329|31347.4|31327.4|31355.8|31335.8|31335.8|31315.8|659
1636544400000|2021-11-10 11:40:00|31347.3|31327.3|31353.9|31333.9|31360.4|31340.4|31337.7|31317.7|574
1636544700000|2021-11-10 11:45:00|31353.8|31333.8|31386.8|31366.8|31388.7|31368.7|31353.1|31333.1|653
1636545000000|2021-11-10 11:50:00|31386.5|31366.5|31379.7|31359.7|31398.5|31378.5|31378.8|31358.8|669
1636545300000|2021-11-10 11:55:00|31380.1|31360.1|31362.1|31342.1|31381.2|31361.2|31361|31341|719
1636545600000|2021-11-10 12:00:00|31360.7|31340.7|31357.4|31337.4|31368.3|31348.3|31343.6|31323.6|584
1636545900000|2021-11-10 12:05:00|31355.8|31335.8|31359.9|31339.9|31363.4|31343.4|31352.6|31332.6|520
1636546200000|2021-11-10 12:10:00|31359.6|31339.6|31351.9|31331.9|31359.8|31339.8|31350.2|31330.2|444
1636546500000|2021-11-10 12:15:00|31352.2|31332.2|31343.9|31323.9|31354.8|31334.8|31343.2|31323.2|460
1636546800000|2021-11-10 12:20:00|31343.7|31323.7|31356.8|31336.8|31357.9|31337.9|31340.7|31320.7|444
1636547100000|2021-11-10 12:25:00|31356.5|31336.5|31368.4|31348.4|31370.2|31350.2|31353.9|31333.9|453
1636547400000|2021-11-10 12:30:00|31368.6|31348.6|31378.2|31358.2|31382.9|31362.9|31365.5|31345.5|533
1636547700000|2021-11-10 12:35:00|31378.7|31358.7|31379.4|31359.4|31380.9|31360.9|31368.3|31348.3|459
1636548000000|2021-11-10 12:40:00|31379.5|31359.5|31379.2|31359.2|31398.3|31378.3|31378.4|31358.4|628
1636548300000|2021-11-10 12:45:00|31379.1|31359.1|31375.5|31355.5|31380.5|31360.5|31369.5|31349.5|519
1636548600000|2021-11-10 12:50:00|31375.6|31355.6|31374.9|31354.9|31375.6|31355.6|31368.1|31348.1|466
1636548900000|2021-11-10 12:55:00|31375.1|31355.1|31348.6|31328.6|31375.1|31355.1|31348.6|31328.6|673
1636549200000|2021-11-10 13:00:00|31349.9|31329.9|31349.4|31329.4|31361.1|31341.1|31345.8|31325.8|626
1636549500000|2021-11-10 13:05:00|31349.8|31329.8|31346.8|31326.8|31356.4|31336.4|31345.4|31325.4|479
1636549800000|2021-11-10 13:10:00|31346.9|31326.9|31350.3|31330.3|31356|31336|31346.1|31326.1|454
1636550100000|2021-11-10 13:15:00|31349.6|31329.6|31359.5|31339.5|31361.4|31341.4|31349.3|31329.3|605
1636550400000|2021-11-10 13:20:00|31357.6|31337.6|31354.9|31334.9|31364.5|31344.5|31351.8|31331.8|607
1636550700000|2021-11-10 13:25:00|31354.7|31334.7|31369.8|31306.9|31376.3|31343.6|31347.1|31299.9|675
1636551000000|2021-11-10 13:30:00|31370|31313.5|31394.7|31374.7|31439.9|31404.7|31369.2|31310.3|1111
1636551300000|2021-11-10 13:35:00|31395.1|31375.1|31410.1|31390.1|31429.4|31396.2|31388.6|31353.6|1038
1636551600000|2021-11-10 13:40:00|31409.8|31389.8|31398.2|31378.2|31419.7|31398.6|31393.4|31365.2|1024
1636551900000|2021-11-10 13:45:00|31398.5|31378.5|31376|31356|31418.6|31396.2|31369.5|31349.5|953
1636552200000|2021-11-10 13:50:00|31375.1|31355.1|31393.7|31373.7|31395.8|31375.8|31344.4|31312.4|973
1636552500000|2021-11-10 13:55:00|31395|31375|31389.5|31369.5|31410.5|31390.5|31383.8|31349.3|887
1636552800000|2021-11-10 14:00:00|31393.7|31373.7|31348.7|31328.7|31393.7|31373.7|31345.2|31325.2|981
1636553100000|2021-11-10 14:05:00|31348.5|31328.5|31368.4|31348.4|31392.2|31358.8|31345.6|31325.6|902
1636553400000|2021-11-10 14:10:00|31369.6|31349.6|31349.2|31329.2|31370.5|31350.5|31343.8|31323.8|869
1636553700000|2021-11-10 14:15:00|31349.4|31329.4|31355.3|31335.3|31374.3|31354.3|31340|31320|821
1636554000000|2021-11-10 14:20:00|31356|31336|31354.5|31334.5|31362.2|31342.2|31343.2|31323.2|721
1636554300000|2021-11-10 14:25:00|31354.8|31334.8|31356.4|31336.4|31364.3|31344.3|31344.5|31324.5|712
1636554600000|2021-11-10 14:30:00|31356.5|31336.5|31315.5|31295.5|31360.4|31340.4|31309.4|31286|916
1636554900000|2021-11-10 14:35:00|31315.4|31295.4|31342.5|31322.5|31346.9|31326.9|31307.9|31281.6|980
1636555200000|2021-11-10 14:40:00|31340.8|31320.8|31357.8|31337.8|31359.2|31339.2|31338|31318|907
1636555500000|2021-11-10 14:45:00|31356.9|31336.9|31358.4|31338.4|31365|31345|31354.3|31334.3|876
1636555800000|2021-11-10 14:50:00|31358.6|31338.6|31373.4|31353.4|31392.7|31372.7|31358.6|31338.6|935
1636556100000|2021-11-10 14:55:00|31374.2|31354.2|31362.5|31342.5|31375.7|31355.7|31359.4|31339.4|892
1636556400000|2021-11-10 15:00:00|31360.9|31340.9|31371.5|31351.5|31381.1|31361.1|31356.2|31336.2|917
1636556700000|2021-11-10 15:05:00|31371.6|31351.6|31381.2|31361.2|31386.3|31366.3|31370.6|31350.6|737
1636557000000|2021-11-10 15:10:00|31380.8|31360.8|31449.3|31429.3|31456.1|31436.1|31380.3|31360.3|905
1636557300000|2021-11-10 15:15:00|31447.6|31427.6|31443.2|31423.2|31466.9|31432.5|31424|31397.9|816
1636557600000|2021-11-10 15:20:00|31439.5|31419.5|31475.6|31455.6|31480.1|31460.1|31438.7|31413.6|779
1636557900000|2021-11-10 15:25:00|31475.7|31455.7|31511.9|31491.9|31517|31494.2|31475.7|31455.7|853
1636558200000|2021-11-10 15:30:00|31512.1|31492.1|31549.6|31529.6|31555.2|31535.2|31511.3|31491.3|845
1636558500000|2021-11-10 15:35:00|31551.4|31531.4|31542|31522|31554.9|31532.8|31536.2|31504.3|772
1636558800000|2021-11-10 15:40:00|31541.9|31521.9|31552.7|31532.7|31557.8|31536.9|31538|31507.8|829
1636559100000|2021-11-10 15:45:00|31552.5|31532.5|31560.4|31540.4|31566.3|31546.3|31540.5|31520.5|830
1636559400000|2021-11-10 15:50:00|31561|31541|31577.4|31557.4|31584.6|31564.6|31550.4|31530.4|822
1636559700000|2021-11-10 15:55:00|31576.8|31556.8|31561.8|31541.8|31577.9|31557.9|31552.9|31532.9|854
1636560000000|2021-11-10 16:00:00|31562.1|31542.1|31531.8|31511.8|31571.4|31547.6|31531.2|31511.2|777
1636560300000|2021-11-10 16:05:00|31531.7|31511.7|31517.7|31497.7|31534.8|31514.8|31510.7|31490.7|728
1636560600000|2021-11-10 16:10:00|31516.9|31496.9|31506.1|31486.1|31517.5|31497.5|31496.7|31476.7|613
1636560900000|2021-11-10 16:15:00|31505.9|31485.9|31502.5|31482.5|31515.3|31495.3|31499.9|31479.9|693
1636561200000|2021-11-10 16:20:00|31501.6|31481.6|31488.2|31468.2|31502.1|31482.1|31486.5|31466.5|629
1636561500000|2021-11-10 16:25:00|31488.1|31468.1|31519.8|31499.8|31520.4|31500.4|31488.1|31468.1|714
1636561800000|2021-11-10 16:30:00|31518.8|31498.8|31536.5|31516.5|31549.2|31524.1|31513.8|31493.8|696
1636562100000|2021-11-10 16:35:00|31535.2|31515.2|31544.8|31524.8|31564|31532.7|31532.2|31512.2|695
1636562400000|2021-11-10 16:40:00|31544.9|31524.9|31563.3|31543.3|31570.4|31550.4|31535.5|31515.5|748
1636562700000|2021-11-10 16:45:00|31563.7|31543.7|31555.2|31535.2|31568.6|31548.6|31553|31533|667
1636563000000|2021-11-10 16:50:00|31555.6|31535.6|31535.7|31515.7|31556.4|31536.4|31529.6|31509.6|660
1636563300000|2021-11-10 16:55:00|31535.3|31515.3|31531.7|31511.7|31543.8|31523.8|31528.1|31508.1|630
1636563600000|2021-11-10 17:00:00|31530.5|31510.5|31554.6|31534.6|31568.2|31535.1|31530.4|31510.4|706
1636563900000|2021-11-10 17:05:00|31556.5|31536.5|31546.6|31526.6|31563.7|31538.1|31546|31513.7|686
1636564200000|2021-11-10 17:10:00|31546.1|31526.1|31580.7|31560.7|31595.9|31562.9|31545.3|31525.3|692
1636564500000|2021-11-10 17:15:00|31580.8|31560.8|31564.9|31544.9|31587.8|31563.7|31560.8|31533.1|713
1636564800000|2021-11-10 17:20:00|31564.8|31544.8|31565.3|31545.3|31569.5|31549.5|31554.5|31534.5|638
1636565100000|2021-11-10 17:25:00|31565.1|31545.1|31565|31545|31569|31549|31559.1|31539.1|501
1636565400000|2021-11-10 17:30:00|31565.5|31545.5|31563.7|31543.7|31577.9|31557.9|31562.8|31542.8|594
1636565700000|2021-11-10 17:35:00|31563.2|31543.2|31565.5|31545.5|31589.9|31556.9|31559.9|31526.4|605
1636566000000|2021-11-10 17:40:00|31565.2|31545.2|31568.1|31548.1|31586.8|31551.6|31562.8|31528|531
1636566300000|2021-11-10 17:45:00|31567.8|31547.8|31572.3|31552.3|31577.3|31557.3|31566.4|31546.4|514
1636566600000|2021-11-10 17:50:00|31572.4|31552.4|31572.8|31552.8|31581.7|31554.5|31561.6|31527.7|600
1636566900000|2021-11-10 17:55:00|31573|31553|31574|31554|31590.2|31560.7|31568.1|31532.1|568
1636567200000|2021-11-10 18:00:00|31574.1|31554.1|31597.4|31577.4|31609.5|31578.3|31565.8|31545.8|777
1636567500000|2021-11-10 18:05:00|31597.1|31577.1|31662.3|31612.3|31684.5|31645.9|31596|31568.7|986
1636567800000|2021-11-10 18:10:00|31662|31612|31659.9|31609.9|31670.5|31631.4|31637.6|31600.7|887
1636568100000|2021-11-10 18:15:00|31660.5|31610.5|31679.7|31629.7|31701.7|31651.7|31636.9|31600.1|796
1636568400000|2021-11-10 18:20:00|31680.1|31630.1|31655.6|31635.6|31687.1|31639.3|31654.3|31623.3|795
1636568700000|2021-11-10 18:25:00|31661.2|31641.2|31642.7|31622.7|31673.3|31642.5|31640.6|31604.9|781
1636569000000|2021-11-10 18:30:00|31643.3|31623.3|31646.2|31626.2|31664.1|31638.2|31637.8|31608.5|710
1636569300000|2021-11-10 18:35:00|31646.6|31626.6|31652.6|31632.6|31672|31636.6|31641.5|31610|658
1636569600000|2021-11-10 18:40:00|31652.5|31632.5|31636.8|31616.8|31663.1|31632.5|31633.6|31603.3|592
1636569900000|2021-11-10 18:45:00|31637|31617|31643.4|31623.4|31647.3|31627.3|31630.1|31610.1|602
1636570200000|2021-11-10 18:50:00|31643.8|31623.8|31631.9|31611.9|31665.1|31634.9|31631.4|31611.4|663
1636570500000|2021-11-10 18:55:00|31632.3|31612.3|31621.4|31601.4|31642.1|31617.7|31615.8|31583.5|678
1636570800000|2021-11-10 19:00:00|31621.7|31601.7|31622.5|31602.5|31646.2|31613|31619.2|31587.9|663
1636571100000|2021-11-10 19:05:00|31622.7|31602.7|31633.3|31613.3|31633.5|31613.5|31621.5|31601.5|593
1636571400000|2021-11-10 19:10:00|31632.8|31612.8|31636.8|31616.8|31641.5|31621.5|31632.5|31612.5|450
1636571700000|2021-11-10 19:15:00|31636.4|31616.4|31632.5|31612.5|31638.3|31618.3|31625.4|31605.4|519
1636572000000|2021-11-10 19:20:00|31631.9|31611.9|31635.8|31615.8|31638|31618|31625.4|31605.4|492
1636572300000|2021-11-10 19:25:00|31635.5|31615.5|31642.8|31622.8|31658.6|31625.7|31633|31608.5|503
1636572600000|2021-11-10 19:30:00|31643.4|31623.4|31641.1|31621.1|31649.8|31629.8|31635.9|31615.9|545
1636572900000|2021-11-10 19:35:00|31642|31622|31635.5|31615.5|31648.1|31622.8|31629.5|31597.7|589
1636573200000|2021-11-10 19:40:00|31635.7|31615.7|31636.2|31616.2|31639.6|31619.6|31631.9|31611.9|480
1636573500000|2021-11-10 19:45:00|31636.3|31616.3|31635.3|31615.3|31642.1|31622.1|31631.4|31611.4|578
1636573800000|2021-11-10 19:50:00|31635.8|31615.8|31638.9|31618.9|31640.3|31620.3|31634.8|31614.8|494
1636574100000|2021-11-10 19:55:00|31638.8|31618.8|31664.5|31644.5|31666.5|31646.5|31638.5|31618.5|591
1636574400000|2021-11-10 20:00:00|31664.4|31644.4|31664.5|31644.5|31681.1|31647.9|31659|31627.7|640
1636574700000|2021-11-10 20:05:00|31664.4|31644.4|31679.5|31659.5|31707.5|31667.6|31663.9|31640.4|530
1636575000000|2021-11-10 20:10:00|31676.6|31656.6|31683|31663|31709.9|31675.8|31676.6|31656.6|501
1636575300000|2021-11-10 20:15:00|31683.3|31663.3|31680.3|31660.3|31698.6|31666.4|31678.6|31645.9|504
1636575600000|2021-11-10 20:20:00|31681.1|31661.1|31693.8|31673.8|31708.6|31674|31677.7|31654.1|484
1636575900000|2021-11-10 20:25:00|31694.2|31674.2|31679.9|31659.9|31694.2|31674.2|31678.8|31658.8|474
1636576200000|2021-11-10 20:30:00|31680|31660|31687.4|31637.4|31689.8|31660.6|31662.4|31631.2|617
1636576500000|2021-11-10 20:35:00|31686.5|31636.5|31664.3|31644.3|31693.8|31652.2|31657.5|31623.1|613
1636576800000|2021-11-10 20:40:00|31664|31644|31678.3|31658.3|31693.7|31658.5|31661.7|31628.7|545
1636577100000|2021-11-10 20:45:00|31678.6|31658.6|31700|31650|31705.2|31666.4|31676.8|31642.7|524
1636577400000|2021-11-10 20:50:00|31699.9|31649.9|31699.7|31649.7|31701.1|31660.2|31673.2|31637.8|601
1636577700000|2021-11-10 20:55:00|31699.8|31649.8|31703.5|31653.5|31708.5|31670.7|31682.8|31646.6|547
1636578000000|2021-11-10 21:00:00|31703.8|31653.8|31700.3|31650.3|31709|31669.2|31685.3|31650.2|438
1636578300000|2021-11-10 21:05:00|31700.9|31650.9|31705.3|31655.3|31707.7|31666.7|31686.7|31646.6|363
1636578600000|2021-11-10 21:10:00|31704.1|31654.1|31723.4|31673.4|31724.2|31685.7|31700.8|31649.3|466
1636578900000|2021-11-10 21:15:00|31723.9|31673.9|31719.5|31669.5|31727.4|31690.6|31708.6|31668.7|327
1636579200000|2021-11-10 21:20:00|31719.1|31669.1|31710.5|31660.5|31723.1|31686.5|31686.3|31651.8|516
1636579500000|2021-11-10 21:25:00|31710|31660|31707.5|31657.5|31723.2|31673.2|31705.8|31655.8|520
1636579800000|2021-11-10 21:30:00|31708.1|31658.1|31714.7|31664.7|31717.6|31666.7|31698|31648|560
1636580100000|2021-11-10 21:35:00|31715.1|31665.1|31713.9|31656.3|31719.6|31669.6|31708.6|31654.2|506
1636580400000|2021-11-10 21:40:00|31713.5|31656.2|31712.6|31655.3|31718|31666.7|31708.8|31652.6|490
1636580700000|2021-11-10 21:45:00|31714.4|31653.6|31714|31651.1|31721.4|31660|31711.1|31645.3|376
1636581000000|2021-11-10 21:50:00|31718.5|31650.5|31722.2|31646.5|31728|31657.6|31712.4|31640.9|331
1636581300000|2021-11-10 21:55:00|31727.9|31656.8|31710.1|31647.9|31734.8|31656.8|31709|31627.9|305
1636581600000|2021-11-10 22:00:00|31724.9|31617.9|31694.8|31587.8|31724.9|31617.9|31694.8|31587.8|42
1636581900000|2021-11-10 22:05:00|31713.9|31606.9|31702.5|31595.5|31713.9|31606.9|31696.1|31589.1|76
1636582200000|2021-11-10 22:10:00|31713.6|31606.6|31697.1|31590.1|31744.5|31637.5|31685.5|31578.5|245
1636582500000|2021-11-10 22:15:00|31695.9|31588.9|31702.6|31595.6|31731.7|31624.7|31694.3|31587.3|221
1636582800000|2021-11-10 22:20:00|31704.9|31597.9|31706.5|31599.5|31721.6|31614.6|31692.8|31585.8|117
1636583100000|2021-11-10 22:25:00|31708.9|31601.9|31718.8|31611.8|31725.3|31618.3|31673.4|31566.4|165
1636583400000|2021-11-10 22:30:00|31714.8|31607.8|31714.9|31607.9|31728|31621|31692|31585|411
1636583700000|2021-11-10 22:35:00|31713|31606|31713.2|31606.2|31729.7|31622.7|31692|31585|470
1636584000000|2021-11-10 22:40:00|31715.6|31608.6|31714.4|31607.4|31734.8|31627.8|31692.5|31585.5|308
1636584300000|2021-11-10 22:45:00|31726.6|31619.6|31707.1|31600.1|31742.7|31635.7|31701.2|31594.2|419
1636584600000|2021-11-10 22:50:00|31709.4|31602.4|31711.6|31604.6|31733|31626|31703|31596|310
1636584900000|2021-11-10 22:55:00|31708.5|31601.5|31717.7|31610.7|31726.5|31619.5|31699.4|31592.4|282
1636585200000|2021-11-10 23:00:00|31717.1|31610.1|31698.2|31591.2|31724.3|31617.3|31691.5|31584.5|567
1636585500000|2021-11-10 23:05:00|31697.7|31590.7|31710.1|31603.1|31719.4|31612.4|31693.4|31586.4|396
1636585800000|2021-11-10 23:10:00|31708.6|31601.6|31695.8|31588.8|31718.7|31611.7|31692.2|31585.2|338
1636586100000|2021-11-10 23:15:00|31698.1|31591.1|31705.1|31598.1|31721.9|31614.9|31696.2|31589.5|282
1636586400000|2021-11-10 23:20:00|31704|31597|31704.8|31597.8|31721.9|31614.9|31692.5|31585.5|272
1636586700000|2021-11-10 23:25:00|31702|31595|31708.1|31601.1|31718.2|31611.2|31687.4|31580.4|244
1636587000000|2021-11-10 23:30:00|31704.4|31597.4|31694.7|31587.7|31717.8|31610.8|31689.6|31582.6|274
1636587300000|2021-11-10 23:35:00|31694.1|31587.1|31698.7|31591.7|31714.2|31607.2|31687.3|31581.9|264
1636587600000|2021-11-10 23:40:00|31699|31592|31700.8|31593.8|31710.8|31603.8|31686.5|31580|467
1636587900000|2021-11-10 23:45:00|31699.8|31592.8|31704.1|31597.1|31715.2|31608.2|31688.2|31585.2|331
1636588200000|2021-11-10 23:50:00|31705.3|31598.3|31700.7|31593.7|31712.4|31605.4|31684.2|31585.7|281
1636588500000|2021-11-10 23:55:00|31682.7|31586|31697|31590|31711.5|31604.5|31682.7|31579.5|351
1636588800000|2021-11-11 00:00:00|31697.1|31590.1|31703.6|31596.6|31723.2|31616.2|31687.2|31580.6|529
1636589100000|2021-11-11 00:05:00|31712.8|31605.8|31694.1|31607.3|31714.4|31611.9|31684.2|31590.1|384
1636589400000|2021-11-11 00:10:00|31695.3|31601.2|31695.4|31603.1|31706.9|31621.5|31669.8|31581.4|389
1636589700000|2021-11-11 00:15:00|31697.9|31601.2|31671|31600.9|31707.5|31621|31666.8|31589.1|421
1636590000000|2021-11-11 00:20:00|31671.8|31598.3|31694.9|31606.1|31707.6|31622.2|31667.9|31593.8|419
1636590300000|2021-11-11 00:25:00|31694.3|31605.4|31686.3|31614.1|31715.3|31631|31673|31600.6|381
1636590600000|2021-11-11 00:30:00|31697.6|31615.2|31713.6|31614|31729.7|31633.9|31693.8|31608.3|637
1636590900000|2021-11-11 00:35:00|31712.1|31615.4|31708.8|31616.8|31723.6|31627.6|31692.1|31608.6|492
1636591200000|2021-11-11 00:40:00|31713.8|31612.3|31708|31613.3|31722.9|31632.3|31686.5|31606.9|411
1636591500000|2021-11-11 00:45:00|31710.2|31612.2|31702.1|31619.3|31721.5|31632.8|31696.6|31606.2|499
1636591800000|2021-11-11 00:50:00|31705.1|31621.4|31718.8|31621.7|31721.7|31630|31681.8|31609.6|440
1636592100000|2021-11-11 00:55:00|31718.9|31619.9|31701.6|31632.1|31733|31639.7|31690|31615.2|506
1636592400000|2021-11-11 01:00:00|31710.3|31634.3|31726.9|31676.1|31738.2|31684.5|31691.9|31619.1|642
1636592700000|2021-11-11 01:05:00|31728.3|31675.7|31733|31683|31737|31686.4|31724|31673.4|658
1636593000000|2021-11-11 01:10:00|31733.6|31683.6|31730.7|31680.7|31735.9|31685.9|31724.6|31674.6|499
1636593300000|2021-11-11 01:15:00|31731.1|31681.1|31731.5|31681.5|31733.2|31683.2|31722.9|31672.9|522
1636593600000|2021-11-11 01:20:00|31730.8|31680.8|31729.4|31679.4|31741.2|31691.2|31726.8|31676.8|550
1636593900000|2021-11-11 01:25:00|31729.5|31679.5|31725.6|31675.6|31735.1|31699|31712.6|31675.3|536
1636594200000|2021-11-11 01:30:00|31726|31676|31717|31667|31727.9|31681.6|31701.6|31662.4|506
1636594500000|2021-11-11 01:35:00|31720.6|31670.6|31732.7|31682.7|31732.7|31691.7|31711.3|31666.9|570
1636594800000|2021-11-11 01:40:00|31730.8|31680.8|31729.1|31679.1|31736.1|31695.6|31715.1|31675.8|447
1636595100000|2021-11-11 01:45:00|31728.6|31678.6|31731.6|31681.6|31732.7|31695.3|31712.7|31674.4|352
1636595400000|2021-11-11 01:50:00|31731.4|31681.4|31728.9|31678.9|31734.3|31697.4|31712.6|31674.6|376
1636595700000|2021-11-11 01:55:00|31728.8|31678.8|31726.8|31676.8|31734.8|31695.9|31711.8|31674.5|468
1636596000000|2021-11-11 02:00:00|31726.5|31676.5|31715.2|31665.2|31727.4|31679.4|31696.8|31660.2|445
1636596300000|2021-11-11 02:05:00|31717.7|31667.7|31704.3|31684.3|31721.2|31684.6|31699|31663.6|369
1636596600000|2021-11-11 02:10:00|31704.5|31684.5|31723|31673|31725.5|31690.5|31702.3|31667.1|294
1636596900000|2021-11-11 02:15:00|31722.1|31672.1|31723.3|31673.3|31730|31693.7|31706.3|31670.9|282
1636597200000|2021-11-11 02:20:00|31723.2|31673.2|31711.3|31691.3|31728.2|31692.5|31707.3|31671.8|272
1636597500000|2021-11-11 02:25:00|31725.9|31675.9|31737.2|31687.2|31741|31703.8|31719|31675.9|288
1636597800000|2021-11-11 02:30:00|31737.7|31687.7|31713.7|31693.7|31737.7|31701.8|31711.7|31674.8|320
1636598100000|2021-11-11 02:35:00|31712.1|31692.1|31732.1|31682.1|31734.8|31698.7|31709.6|31671.9|343
1636598400000|2021-11-11 02:40:00|31732.9|31682.9|31733.1|31683.1|31736.8|31700.1|31715.4|31680.1|262
1636598700000|2021-11-11 02:45:00|31733|31683|31748.4|31698.4|31752.2|31708.3|31718.8|31683|324
1636599000000|2021-11-11 02:50:00|31748.8|31698.8|31749|31699|31752.2|31716.3|31732|31695.2|420
1636599300000|2021-11-11 02:55:00|31748.8|31698.8|31743.5|31723.5|31761.5|31724.6|31738.9|31698.8|452
1636599600000|2021-11-11 03:00:00|31742.9|31722.9|31765.6|31715.6|31770.9|31730.7|31742.4|31703.4|443
1636599900000|2021-11-11 03:05:00|31765.3|31715.3|31759.5|31709.5|31769.5|31734.6|31747|31708.2|397
1636600200000|2021-11-11 03:10:00|31759.6|31709.6|31758.5|31708.5|31762.2|31724.5|31739.1|31702.4|453
1636600500000|2021-11-11 03:15:00|31758.8|31708.8|31744|31694|31759.1|31722.5|31728.2|31694|430
1636600800000|2021-11-11 03:20:00|31746.8|31696.8|31740.5|31690.5|31748.4|31710.8|31724|31687.7|404
1636601100000|2021-11-11 03:25:00|31725.3|31705.3|31741.5|31691.5|31742.9|31708.4|31722|31686.8|379
1636601400000|2021-11-11 03:30:00|31741.3|31691.3|31737.9|31687.9|31742.6|31707.1|31721.8|31686.3|341
1636601700000|2021-11-11 03:35:00|31738.7|31688.7|31737.7|31687.7|31740.2|31704.9|31722.3|31684.8|333
1636602000000|2021-11-11 03:40:00|31738|31688|31734.1|31684.1|31741.1|31705.5|31719.9|31683.9|382
1636602300000|2021-11-11 03:45:00|31734.6|31684.6|31729.6|31679.6|31734.9|31698.6|31712.3|31678|330
1636602600000|2021-11-11 03:50:00|31729.8|31679.8|31738.4|31688.4|31738.9|31704|31713.8|31677.8|304
1636602900000|2021-11-11 03:55:00|31737.5|31687.5|31735.6|31685.6|31739.6|31705.1|31720|31684.2|314
1636603200000|2021-11-11 04:00:00|31735|31685|31721.5|31701.5|31740.5|31706|31720.6|31684.6|293
1636603500000|2021-11-11 04:05:00|31736.1|31686.1|31724.7|31704.7|31740.9|31706.2|31720.8|31685.6|243
1636603800000|2021-11-11 04:10:00|31725.1|31705.1|31743.3|31693.3|31744.5|31708.6|31722.9|31687.7|286
1636604100000|2021-11-11 04:15:00|31743.6|31693.6|31750|31700|31751|31714.6|31728.1|31692.5|330
1636604400000|2021-11-11 04:20:00|31749.7|31699.7|31746.5|31696.5|31752.1|31716.6|31730.3|31694.5|430
1636604700000|2021-11-11 04:25:00|31746.4|31696.4|31743.4|31693.4|31748|31712.4|31728.4|31692.1|457
1636605000000|2021-11-11 04:30:00|31743.9|31693.9|31742|31692|31745.7|31710.9|31726.9|31690.1|462
1636605300000|2021-11-11 04:35:00|31742.4|31692.4|31743.4|31693.4|31747.2|31709.6|31726.9|31690|355
1636605600000|2021-11-11 04:40:00|31743.6|31693.6|31743.9|31693.9|31747.1|31711.7|31729.1|31691.6|414
1636605900000|2021-11-11 04:45:00|31743.4|31693.4|31744|31694|31746.5|31712.2|31727.9|31692.1|388
1636606200000|2021-11-11 04:50:00|31744.3|31694.3|31741.7|31691.7|31745.8|31711.1|31728|31690.7|375
1636606500000|2021-11-11 04:55:00|31741.5|31691.5|31724.3|31674.3|31742.5|31707.3|31711.2|31673.6|450
1636606800000|2021-11-11 05:00:00|31724.5|31674.5|31725.1|31675.1|31729.1|31690.2|31710.2|31672.1|507
1636607100000|2021-11-11 05:05:00|31725.7|31675.7|31736.7|31686.7|31738.5|31688.5|31724.6|31674.6|497
1636607400000|2021-11-11 05:10:00|31736|31686|31729.3|31679.3|31737.8|31687.8|31728.2|31678.2|445
1636607700000|2021-11-11 05:15:00|31729.1|31679.1|31722.7|31672.7|31729.9|31689.2|31706.4|31671|324
1636608000000|2021-11-11 05:20:00|31724.9|31674.9|31727.4|31677.4|31731|31694.9|31712.2|31671.2|271
1636608300000|2021-11-11 05:25:00|31727.8|31677.8|31730.1|31680.1|31732.2|31697.9|31711.9|31676.5|265
1636608600000|2021-11-11 05:30:00|31730.3|31680.3|31719.5|31699.5|31735.1|31701|31715.1|31679|321
1636608900000|2021-11-11 05:35:00|31718.8|31698.8|31723|31703|31737.3|31703|31716.3|31681.5|272
1636609200000|2021-11-11 05:40:00|31722.7|31702.7|31720|31700|31739.2|31703.4|31718.2|31681.9|264
1636609500000|2021-11-11 05:45:00|31719.7|31699.7|31734.4|31684.4|31736.2|31701.4|31717.1|31681.6|252
1636609800000|2021-11-11 05:50:00|31734.8|31684.8|31731.9|31681.9|31735|31700.6|31715.4|31678.5|264
1636610100000|2021-11-11 05:55:00|31732.5|31682.5|31726.6|31676.6|31734.3|31697.1|31713.3|31674.7|368
1636610400000|2021-11-11 06:00:00|31726.8|31676.8|31712.7|31692.7|31726.8|31697.3|31710.8|31676.3|333
1636610700000|2021-11-11 06:05:00|31712.5|31692.5|31708.7|31688.7|31722.4|31693.7|31705.7|31672.2|254
1636611000000|2021-11-11 06:10:00|31708.5|31688.5|31709.9|31689.9|31727.2|31693.1|31706.4|31673.3|300
1636611300000|2021-11-11 06:15:00|31709.1|31689.1|31708.1|31688.1|31712.6|31692.6|31707.3|31687.3|252
1636611600000|2021-11-11 06:20:00|31708.6|31688.6|31705.6|31685.6|31709.3|31689.3|31704|31684|276
1636611900000|2021-11-11 06:25:00|31705.5|31685.5|31703.7|31683.7|31707|31687|31698.8|31678.8|335
1636612200000|2021-11-11 06:30:00|31702.8|31682.8|31704.7|31684.7|31709|31689|31701|31681|339
1636612500000|2021-11-11 06:35:00|31704.8|31684.8|31698.8|31678.8|31708.5|31688.5|31696.8|31676.8|586
1636612800000|2021-11-11 06:40:00|31699.1|31679.1|31701|31681|31716.5|31683.5|31697.7|31665.8|441
1636613100000|2021-11-11 06:45:00|31702.1|31682.1|31707.4|31687.4|31725|31691.6|31699.6|31669|448
1636613400000|2021-11-11 06:50:00|31707|31687|31708|31688|31723.2|31689.8|31703.9|31672.3|383
1636613700000|2021-11-11 06:55:00|31708.3|31688.3|31726.3|31676.3|31728|31694.1|31704.1|31674.5|328
1636614000000|2021-11-11 07:00:00|31709.4|31689.4|31717.5|31697.5|31736.2|31700.8|31709.2|31683.8|468
1636614300000|2021-11-11 07:05:00|31717.4|31697.4|31714.9|31694.9|31723.5|31703.5|31713.4|31693.4|546
1636614600000|2021-11-11 07:10:00|31713.3|31693.3|31713.7|31693.7|31722|31702|31708.9|31688.9|512
1636614900000|2021-11-11 07:15:00|31713.9|31693.9|31717.9|31697.9|31720.5|31700.5|31709.1|31689.1|393
1636615200000|2021-11-11 07:20:00|31718.5|31698.5|31721.8|31701.8|31729.5|31709.5|31714|31694|401
1636615500000|2021-11-11 07:25:00|31722|31702|31718.8|31698.8|31725.6|31705.6|31714.1|31694.1|456
1636615800000|2021-11-11 07:30:00|31718.5|31698.5|31732.3|31712.3|31736|31716|31717.5|31697.5|485
1636616100000|2021-11-11 07:35:00|31732.7|31712.7|31732.1|31712.1|31738.3|31718.3|31723|31703|544
1636616400000|2021-11-11 07:40:00|31732.3|31712.3|31729.8|31709.8|31734.9|31714.9|31720.2|31700.2|501
1636616700000|2021-11-11 07:45:00|31729.1|31709.1|31781.1|31761.1|31785.7|31765.7|31728.7|31706.9|652
1636617000000|2021-11-11 07:50:00|31780.9|31760.9|31785.1|31765.1|31787.2|31767.2|31773.6|31753.6|469
1636617300000|2021-11-11 07:55:00|31784.9|31764.9|31822.6|31802.6|31828.2|31808.2|31782.3|31762.3|673
1636617600000|2021-11-11 08:00:00|31823.1|31803.1|31830.5|31810.5|31838.9|31818.9|31805.5|31785.5|793
1636617900000|2021-11-11 08:05:00|31830.6|31810.6|31815.2|31795.2|31830.6|31810.6|31806.6|31786.6|544
1636618200000|2021-11-11 08:10:00|31815.3|31795.3|31846.7|31826.7|31852.1|31832.1|31814.8|31794.8|586
1636618500000|2021-11-11 08:15:00|31846.6|31826.6|31843.3|31823.3|31854.3|31834.3|31837.7|31817.7|614
1636618800000|2021-11-11 08:20:00|31843.2|31823.2|31848.1|31828.1|31856.6|31836.6|31843.1|31823.1|599
1636619100000|2021-11-11 08:25:00|31848.6|31828.6|31830.4|31810.4|31859.4|31839.4|31829.5|31809.5|740
1636619400000|2021-11-11 08:30:00|31830.1|31810.1|31822.7|31802.7|31833.2|31813.2|31821.4|31801.4|629
1636619700000|2021-11-11 08:35:00|31823|31803|31820.2|31800.2|31828.6|31808.6|31813.8|31793.8|674
1636620000000|2021-11-11 08:40:00|31819.6|31799.6|31820.7|31800.7|31833.7|31813.7|31814.5|31794.5|645
1636620300000|2021-11-11 08:45:00|31821.2|31801.2|31806.8|31786.8|31832.8|31812.8|31806.8|31786.8|649
1636620600000|2021-11-11 08:50:00|31806.7|31786.7|31798.7|31778.7|31811.7|31791.7|31783|31756.2|746
1636620900000|2021-11-11 08:55:00|31798.8|31778.8|31801.6|31781.6|31808.1|31788.1|31794.9|31774.9|642
1636621200000|2021-11-11 09:00:00|31801.2|31781.2|31833.3|31813.3|31836.7|31816.7|31798|31778|630
1636621500000|2021-11-11 09:05:00|31833.6|31813.6|31842.2|31822.2|31848.1|31828.1|31833.3|31813.3|643
1636621800000|2021-11-11 09:10:00|31841.8|31821.8|31854.8|31834.8|31856.3|31836.3|31835.2|31815.2|610
1636622100000|2021-11-11 09:15:00|31854.7|31834.7|31856.9|31836.9|31863.5|31843.5|31849.6|31829.6|535
1636622400000|2021-11-11 09:20:00|31857.1|31837.1|31848.1|31828.1|31864.1|31838.6|31841.2|31811.6|725
1636622700000|2021-11-11 09:25:00|31847.7|31827.7|31856.4|31836.4|31859.2|31839.2|31847.5|31827.5|672
1636623000000|2021-11-11 09:30:00|31856.2|31836.2|31855.5|31835.5|31862.9|31842.9|31853.5|31833.5|630
1636623300000|2021-11-11 09:35:00|31855.6|31835.6|31866.8|31846.8|31875.3|31855.3|31853.8|31833.8|544
1636623600000|2021-11-11 09:40:00|31866.7|31846.7|31861.3|31841.3|31878.6|31858.6|31860|31840|612
1636623900000|2021-11-11 09:45:00|31860.6|31840.6|31863.6|31843.6|31867.6|31847.6|31848.7|31815.4|628
1636624200000|2021-11-11 09:50:00|31863.8|31843.8|31866|31846|31867.4|31847.4|31855.1|31835.1|501
1636624500000|2021-11-11 09:55:00|31866.2|31846.2|31865.9|31845.9|31877.9|31857.9|31862.4|31842.4|719
1636624800000|2021-11-11 10:00:00|31867.2|31847.2|31878.9|31858.9|31893.9|31870.4|31863.3|31843.3|761
1636625100000|2021-11-11 10:05:00|31879.1|31859.1|31865|31845|31882.2|31862.2|31860.8|31840.8|617
1636625400000|2021-11-11 10:10:00|31865.8|31845.8|31868.8|31848.8|31878.7|31858.7|31860.1|31840.1|595
1636625700000|2021-11-11 10:15:00|31869.2|31849.2|31868.6|31848.6|31870.6|31850.6|31861.1|31841.1|582
1636626000000|2021-11-11 10:20:00|31869.1|31849.1|31880.5|31860.5|31891.9|31871.9|31867.3|31847.3|702
1636626300000|2021-11-11 10:25:00|31880.9|31860.9|31877.6|31857.6|31880.9|31860.9|31869.4|31849.4|659
1636626600000|2021-11-11 10:30:00|31877.4|31857.4|31872.8|31852.8|31880.6|31860.6|31870.7|31850.7|770
1636626900000|2021-11-11 10:35:00|31872.9|31852.9|31872.5|31852.5|31883.5|31863.5|31871.3|31851.3|607
1636627200000|2021-11-11 10:40:00|31872.3|31852.3|31882.6|31862.6|31884|31864|31871.8|31851.8|525
1636627500000|2021-11-11 10:45:00|31882.7|31862.7|31890.3|31870.3|31894|31874|31882.4|31862.4|563
1636627800000|2021-11-11 10:50:00|31890.2|31870.2|31895.1|31875.1|31900.4|31880.4|31888.5|31868.5|513
1636628100000|2021-11-11 10:55:00|31895|31875|31922.8|31902.8|31924.1|31904.1|31888.6|31868.6|664
1636628400000|2021-11-11 11:00:00|31923.8|31903.8|31937.2|31917.2|31939.1|31919.1|31922.3|31902.3|677
1636628700000|2021-11-11 11:05:00|31937.5|31917.5|31940.3|31920.3|31941|31921|31923.8|31903.8|617
1636629000000|2021-11-11 11:10:00|31941|31921|31924.2|31904.2|31941|31921|31908.3|31888.3|719
1636629300000|2021-11-11 11:15:00|31924.3|31904.3|31929.3|31909.3|31933|31913|31918.6|31898.6|526
1636629600000|2021-11-11 11:20:00|31929.1|31909.1|31921.6|31901.6|31933.2|31913.2|31913.3|31893.3|559
1636629900000|2021-11-11 11:25:00|31921.9|31901.9|31909.8|31889.8|31923.5|31903.5|31902.8|31882.8|650
1636630200000|2021-11-11 11:30:00|31910.5|31890.5|31891|31871|31914.7|31894.7|31890.9|31870.9|459
1636630500000|2021-11-11 11:35:00|31891.2|31871.2|31868.5|31848.5|31891.8|31871.8|31866.8|31846.8|644
1636630800000|2021-11-11 11:40:00|31868.6|31848.6|31851.9|31831.9|31872.5|31852.5|31847.2|31827.2|616
1636631100000|2021-11-11 11:45:00|31851.8|31831.8|31851.2|31831.2|31857.1|31837.1|31843.5|31823.5|436
1636631400000|2021-11-11 11:50:00|31851.3|31831.3|31841.7|31821.7|31851.4|31831.4|31829.3|31809.3|549
1636631700000|2021-11-11 11:55:00|31841.3|31821.3|31842.9|31822.9|31846.9|31826.9|31837.3|31817.3|496
1636632000000|2021-11-11 12:00:00|31842.8|31822.8|31841|31821|31852.8|31832.8|31840|31820|533
1636632300000|2021-11-11 12:05:00|31841.2|31821.2|31834|31814|31842.9|31822.9|31829.3|31809.3|553
1636632600000|2021-11-11 12:10:00|31834.5|31814.5|31822.6|31802.6|31834.5|31814.5|31816.8|31796.8|521
1636632900000|2021-11-11 12:15:00|31822.3|31802.3|31822.8|31802.8|31826|31806|31818.1|31798.1|418
1636633200000|2021-11-11 12:20:00|31822.4|31802.4|31837.6|31817.6|31840.1|31820.1|31818.8|31798.8|563
1636633500000|2021-11-11 12:25:00|31837.5|31817.5|31829.2|31809.2|31850.1|31830.1|31822|31802|674
1636633800000|2021-11-11 12:30:00|31829.9|31809.9|31831.3|31811.3|31834.9|31814.9|31816.8|31796.8|704
1636634100000|2021-11-11 12:35:00|31831.1|31811.1|31834.3|31814.3|31840.3|31820.3|31822.5|31802.5|640
1636634400000|2021-11-11 12:40:00|31834.5|31814.5|31839.5|31819.5|31844|31824|31831.5|31811.5|606
1636634700000|2021-11-11 12:45:00|31839.8|31819.8|31847.9|31827.9|31853.2|31833.2|31834.6|31814.6|543
1636635000000|2021-11-11 12:50:00|31847.3|31827.3|31822.2|31802.2|31849.2|31829.2|31819.1|31799.1|674
1636635300000|2021-11-11 12:55:00|31822.3|31802.3|31804.4|31784.4|31826.6|31806.6|31797|31777|663
1636635600000|2021-11-11 13:00:00|31804.9|31784.9|31819.8|31799.8|31821.5|31801.5|31804.8|31784.8|683
1636635900000|2021-11-11 13:05:00|31820.5|31800.5|31855.3|31835.3|31857.5|31837.5|31818.6|31798.6|687
1636636200000|2021-11-11 13:10:00|31855.5|31835.5|31842.5|31822.5|31859.1|31839.1|31842.2|31822.2|573
1636636500000|2021-11-11 13:15:00|31842.7|31822.7|31841.5|31821.5|31844.6|31824.6|31836.6|31816.6|604
1636636800000|2021-11-11 13:20:00|31841.1|31821.1|31837.4|31817.4|31845.1|31825.1|31833|31813|724
1636637100000|2021-11-11 13:25:00|31838.1|31818.1|31859.1|31839.1|31859.7|31839.7|31837.4|31817.4|573
1636637400000|2021-11-11 13:30:00|31858.6|31838.6|31839.5|31819.5|31859.9|31839.9|31834.3|31814.3|714
1636637700000|2021-11-11 13:35:00|31840.6|31820.6|31826.5|31806.5|31840.6|31820.6|31819.5|31799.5|594
1636638000000|2021-11-11 13:40:00|31826.3|31806.3|31832.2|31812.2|31833.3|31813.3|31820|31800|508
1636638300000|2021-11-11 13:45:00|31832|31812|31820.8|31800.8|31836.6|31816.6|31820.6|31800.6|612
1636638600000|2021-11-11 13:50:00|31820.7|31800.7|31847.4|31827.4|31850.7|31830.7|31820.6|31800.6|608
1636638900000|2021-11-11 13:55:00|31847.3|31827.3|31848.8|31828.8|31860.1|31840.1|31843.9|31823.9|690
1636639200000|2021-11-11 14:00:00|31848.4|31828.4|31839.6|31819.6|31856.8|31836.8|31835.8|31815.8|658
1636639500000|2021-11-11 14:05:00|31839.7|31819.7|31826.3|31806.3|31839.9|31819.9|31823.9|31803.9|622
1636639800000|2021-11-11 14:10:00|31826.9|31806.9|31815.5|31795.5|31827.6|31807.6|31809.5|31789.5|559
1636640100000|2021-11-11 14:15:00|31815.4|31795.4|31812.2|31792.2|31818.5|31798.5|31810.5|31790.5|595
1636640400000|2021-11-11 14:20:00|31811.8|31791.8|31810.6|31790.6|31812.9|31792.9|31805.5|31785.5|527
1636640700000|2021-11-11 14:25:00|31810|31790|31813.4|31793.4|31816.8|31796.8|31809|31789|558
1636641000000|2021-11-11 14:30:00|31812.3|31792.3|31817.1|31797.1|31820|31800|31810.5|31790.5|619
1636641300000|2021-11-11 14:35:00|31817.8|31797.8|31845.9|31825.9|31852.6|31832.6|31814|31794|760
1636641600000|2021-11-11 14:40:00|31846.3|31826.3|31834.4|31814.4|31851.4|31831.4|31830.8|31810.8|715
1636641900000|2021-11-11 14:45:00|31834.6|31814.6|31828.9|31808.9|31836.2|31816.2|31827.7|31807.7|699
1636642200000|2021-11-11 14:50:00|31828.7|31808.7|31809.5|31789.5|31832.4|31812.4|31807.8|31787.8|784
1636642500000|2021-11-11 14:55:00|31810|31790|31831.5|31811.5|31838.4|31818.4|31807.5|31787.5|735
1636642800000|2021-11-11 15:00:00|31831|31811|31862.3|31842.3|31863.4|31843.4|31830.1|31810.1|731
1636643100000|2021-11-11 15:05:00|31862.6|31842.6|31875.4|31855.4|31879.7|31859.7|31859.3|31839.3|631
1636643400000|2021-11-11 15:10:00|31875.5|31855.5|31848.6|31828.6|31876.6|31856.6|31844|31824|579
1636643700000|2021-11-11 15:15:00|31849.6|31829.6|31849.1|31829.1|31860.4|31840.4|31839.3|31819.3|612
1636644000000|2021-11-11 15:20:00|31849.2|31829.2|31865.6|31845.6|31870.3|31850.3|31849.1|31829.1|653
1636644300000|2021-11-11 15:25:00|31865.7|31845.7|31840.9|31820.9|31866.2|31846.2|31840.9|31820.9|621
1636644600000|2021-11-11 15:30:00|31840.8|31820.8|31835.4|31815.4|31845.7|31825.7|31831.5|31811.5|658
1636644900000|2021-11-11 15:35:00|31835.5|31815.5|31822|31802|31840.7|31820.7|31820.6|31800.6|725
1636645200000|2021-11-11 15:40:00|31822.4|31802.4|31801.1|31781.1|31823.3|31803.3|31794.6|31774.6|751
1636645500000|2021-11-11 15:45:00|31801.6|31781.6|31815.1|31795.1|31816.9|31796.9|31798.9|31778.9|797
1636645800000|2021-11-11 15:50:00|31814.7|31794.7|31793.4|31773.4|31817.7|31797.7|31790|31770|699
1636646100000|2021-11-11 15:55:00|31793.8|31773.8|31810.8|31790.8|31810.9|31790.9|31793.8|31773.8|697
1636646400000|2021-11-11 16:00:00|31810.2|31790.2|31835.7|31815.7|31862.3|31828.7|31809.1|31789.1|652
1636646700000|2021-11-11 16:05:00|31835.6|31815.6|31842.7|31822.7|31845.5|31825.5|31833.8|31813.8|520
1636647000000|2021-11-11 16:10:00|31843|31823|31842|31822|31849.1|31829.1|31840.9|31820.9|438
1636647300000|2021-11-11 16:15:00|31840.1|31820.1|31838.6|31818.6|31842.9|31822.9|31826.7|31806.7|594
1636647600000|2021-11-11 16:20:00|31838.5|31818.5|31839.4|31819.4|31841.5|31821.5|31835.2|31815.2|412
1636647900000|2021-11-11 16:25:00|31840.4|31820.4|31847.8|31827.8|31851.6|31831.6|31839.1|31819.1|423
1636648200000|2021-11-11 16:30:00|31848|31828|31847.8|31827.8|31855.4|31835.4|31847.4|31827.4|447
1636648500000|2021-11-11 16:35:00|31849.8|31829.8|31841.4|31821.4|31850.2|31830.2|31840.2|31820.2|432
1636648800000|2021-11-11 16:40:00|31841.5|31821.5|31834.4|31814.4|31850.1|31830.1|31831.2|31811.2|524
1636649100000|2021-11-11 16:45:00|31834.7|31814.7|31834.4|31814.4|31847.1|31827.1|31834.1|31814.1|546
1636649400000|2021-11-11 16:50:00|31834.5|31814.5|31834.2|31814.2|31837.3|31817.3|31828.5|31808.5|550
1636649700000|2021-11-11 16:55:00|31834|31814|31846.8|31826.8|31850.9|31830.9|31829.6|31809.6|569
1636650000000|2021-11-11 17:00:00|31846.6|31826.6|31842.4|31822.4|31847.2|31827.2|31836.6|31816.6|353
1636650300000|2021-11-11 17:05:00|31842.3|31822.3|31857.1|31837.1|31877|31841.7|31840.7|31820.2|449
1636650600000|2021-11-11 17:10:00|31856.8|31836.8|31861.8|31841.8|31863.8|31843.8|31855.8|31835.8|427
1636650900000|2021-11-11 17:15:00|31862|31842|31869.1|31849.1|31870.5|31850.5|31862|31842|414
1636651200000|2021-11-11 17:20:00|31869.2|31849.2|31873.1|31853.1|31875.4|31855.4|31865.5|31845.5|508
1636651500000|2021-11-11 17:25:00|31872.8|31852.8|31870.7|31850.7|31877.3|31857.3|31870.4|31850.4|403
1636651800000|2021-11-11 17:30:00|31871.1|31851.1|31869.3|31849.3|31874.3|31854.3|31868.2|31848.2|400
1636652100000|2021-11-11 17:35:00|31870.1|31850.1|31877.1|31857.1|31878.7|31858.7|31864.3|31844.3|446
1636652400000|2021-11-11 17:40:00|31877.4|31857.4|31888.3|31868.3|31891.3|31871.3|31877.1|31857.1|508
1636652700000|2021-11-11 17:45:00|31888.2|31868.2|31892.5|31872.5|31893.9|31873.9|31885.4|31865.4|456
1636653000000|2021-11-11 17:50:00|31892.2|31872.2|31902.4|31882.4|31904.1|31884.1|31888.9|31868.9|400
1636653300000|2021-11-11 17:55:00|31902.5|31882.5|31905.5|31885.5|31910.3|31890.3|31901.7|31881.7|430
1636653600000|2021-11-11 18:00:00|31905|31885|31902.7|31882.7|31909.6|31889.6|31898.2|31878.2|440
1636653900000|2021-11-11 18:05:00|31902.5|31882.5|31912.7|31892.7|31921.1|31901.1|31901.8|31881.8|432
1636654200000|2021-11-11 18:10:00|31913.8|31893.8|31914.1|31894.1|31919.2|31899.2|31910.4|31890.4|462
1636654500000|2021-11-11 18:15:00|31913.8|31893.8|31914.7|31894.7|31918.5|31898.5|31910.3|31890.3|403
1636654800000|2021-11-11 18:20:00|31914.6|31894.6|31913.2|31893.2|31918.9|31898.9|31909.9|31889.9|500
1636655100000|2021-11-11 18:25:00|31912.9|31892.9|31914.1|31894.1|31917.8|31897.8|31907.6|31887.6|462
1636655400000|2021-11-11 18:30:00|31913.6|31893.6|31905.8|31885.8|31917.7|31897.7|31904.1|31884.1|567
1636655700000|2021-11-11 18:35:00|31906|31886|31906.9|31886.9|31908.2|31888.2|31903|31883|477
1636656000000|2021-11-11 18:40:00|31907|31887|31902.7|31882.7|31918.1|31890.3|31900.9|31868.1|538
1636656300000|2021-11-11 18:45:00|31902.3|31882.3|31904.2|31884.2|31907|31887|31901.9|31881.9|421
1636656600000|2021-11-11 18:50:00|31904.3|31884.3|31909.9|31889.9|31910.7|31890.7|31904|31884|395
1636656900000|2021-11-11 18:55:00|31910.3|31890.3|31910.3|31890.3|31913.4|31893.4|31908.6|31888.6|458
1636657200000|2021-11-11 19:00:00|31910.2|31890.2|31910.4|31890.4|31915.1|31895.1|31908.4|31888.4|468
1636657500000|2021-11-11 19:05:00|31911.9|31891.9|31910.9|31890.9|31919.9|31899.9|31909.5|31889.5|455
1636657800000|2021-11-11 19:10:00|31910.7|31890.7|31908.4|31888.4|31914.2|31894.2|31906.6|31886.6|393
1636658100000|2021-11-11 19:15:00|31907.9|31887.9|31915.9|31895.9|31930.5|31897|31903.5|31877.7|427
1636658400000|2021-11-11 19:20:00|31915.7|31895.7|31918|31898|31920.2|31900.2|31912.4|31892.4|399
1636658700000|2021-11-11 19:25:00|31918.3|31898.3|31917.3|31897.3|31934.1|31902.6|31914.4|31880.7|488
1636659000000|2021-11-11 19:30:00|31917.7|31897.7|31911|31891|31929.8|31898.9|31907.4|31877.5|569
1636659300000|2021-11-11 19:35:00|31910.9|31890.9|31921.6|31901.6|31932.2|31902.7|31908.6|31875|527
1636659600000|2021-11-11 19:40:00|31921.4|31901.4|31922.1|31902.1|31925.3|31905.3|31916.2|31896.2|424
1636659900000|2021-11-11 19:45:00|31922|31902|31926.3|31906.3|31928.9|31908.9|31920.3|31900.3|311
1636660200000|2021-11-11 19:50:00|31926.2|31906.2|31923.9|31903.9|31938.4|31908.6|31922.1|31888.4|310
1636660500000|2021-11-11 19:55:00|31924.1|31904.1|31920.4|31900.4|31929|31909|31917.6|31897.6|473
1636660800000|2021-11-11 20:00:00|31920.6|31900.6|31921.9|31901.9|31923.1|31903.1|31918.7|31898.7|361
1636661100000|2021-11-11 20:05:00|31921.4|31901.4|31922.4|31902.4|31940.3|31904.6|31918.4|31888.4|289
1636661400000|2021-11-11 20:10:00|31924.8|31904.8|31918.1|31898.1|31936|31906.9|31916.4|31883.3|298
1636661700000|2021-11-11 20:15:00|31918.3|31898.3|31911|31891|31930.9|31901.1|31908.9|31880|343
1636662000000|2021-11-11 20:20:00|31911.1|31891.1|31909.4|31889.4|31921.4|31893.8|31907.3|31871.4|310
1636662300000|2021-11-11 20:25:00|31909|31889|31910.6|31890.6|31912.5|31892.5|31908.5|31888.5|254
1636662600000|2021-11-11 20:30:00|31910.7|31890.7|31918.4|31898.4|31933.5|31899|31909.8|31878.5|302
1636662900000|2021-11-11 20:35:00|31918.3|31898.3|31930.9|31880.9|31935.3|31900|31914.8|31880.3|353
1636663200000|2021-11-11 20:40:00|31930.2|31880.2|31911.4|31891.4|31930.3|31896.3|31909.9|31875.7|286
1636663500000|2021-11-11 20:45:00|31925|31875|31920.6|31842.8|31929.3|31891.6|31903.6|31842.4|643
1636663800000|2021-11-11 20:50:00|31921.4|31843.1|31928.4|31850.4|31932.7|31867.5|31912.6|31841.8|404
1636664100000|2021-11-11 20:55:00|31928.8|31851.9|31942.3|31864.3|31946.4|31882.1|31927.3|31848.7|578
1636664400000|2021-11-11 21:00:00|31941.6|31865.6|31942.6|31882|31950.2|31891|31932.1|31843.6|546
1636664700000|2021-11-11 21:05:00|31942.4|31883.6|31942.2|31892.2|31950.5|31897.4|31939.5|31876.2|277
1636665000000|2021-11-11 21:10:00|31942.5|31889.4|31938.3|31888.3|31945|31895|31936.8|31877.4|247
1636665300000|2021-11-11 21:15:00|31938.2|31884|31935|31875.2|31941.5|31889.3|31930.4|31874.6|317
1636665600000|2021-11-11 21:20:00|31933.6|31874.6|31932.7|31878.6|31937.7|31886.4|31929.9|31871.8|297
1636665900000|2021-11-11 21:25:00|31932.6|31877.6|31932.5|31882.5|31941|31888.8|31928.9|31868.6|361
1636666200000|2021-11-11 21:30:00|31937|31887|31938.5|31873.8|31939.8|31887|31930.2|31865|245
1636666500000|2021-11-11 21:35:00|31938.9|31874.9|31940.2|31867|31949|31880|31933.6|31864.2|354
1636666800000|2021-11-11 21:40:00|31940.9|31866.8|31944.1|31873.2|31951.2|31878.6|31933|31862.1|228
1636667100000|2021-11-11 21:45:00|31943.9|31876.5|31943.1|31876.1|31952.5|31881.1|31936.8|31868.5|262
1636667400000|2021-11-11 21:50:00|31942.7|31875.2|31940.9|31868.4|31953.6|31879.3|31938.1|31863.1|295
1636667700000|2021-11-11 21:55:00|31942.9|31868.6|31939.2|31861.1|31964.6|31876.4|31929.8|31840.9|373
1636668000000|2021-11-11 22:00:00|31940.8|31854.3|31962.4|31855.4|31966.9|31859.9|31940.4|31837.4|177
1636668300000|2021-11-11 22:05:00|31963.4|31856.4|31948.7|31841.7|31963.4|31856.4|31936.2|31829.2|109
1636668600000|2021-11-11 22:10:00|31953.6|31846.6|31935.8|31828.8|31985.2|31878.2|31935.2|31828.2|219
1636668900000|2021-11-11 22:15:00|31935.7|31828.7|31952.1|31845.1|31979.3|31872.3|31935.2|31828.2|226
1636669200000|2021-11-11 22:20:00|31953|31846|31944.4|31837.4|31957.9|31850.9|31924|31822.5|290
1636669500000|2021-11-11 22:25:00|31936.7|31829.7|31950|31843|31959.3|31852.3|31929|31827.9|217
1636669800000|2021-11-11 22:30:00|31948|31841|31938.7|31840.5|31957.5|31850.5|31928.5|31821.9|223
1636670100000|2021-11-11 22:35:00|31938.6|31842.3|31959.9|31852.9|31964.8|31857.8|31932.1|31839.1|216
1636670400000|2021-11-11 22:40:00|31954.8|31849.8|31943.7|31847.7|31962.6|31855.6|31933|31836|223
1636670700000|2021-11-11 22:45:00|31957.1|31850.1|31952.8|31849.9|31965.5|31858.5|31932.1|31838.7|280
1636671000000|2021-11-11 22:50:00|31956.2|31849.2|31960.6|31853.6|31965.2|31858.2|31927.8|31839.9|243
1636671300000|2021-11-11 22:55:00|31956.3|31849.3|31933.8|31841.7|31966.5|31859.5|31933.2|31841.7|206
1636671600000|2021-11-11 23:00:00|31964.4|31857.4|31944.2|31852.4|31964.4|31860.9|31928.1|31841.3|579
1636671900000|2021-11-11 23:05:00|31945.8|31852.2|31947.1|31856.6|31968.1|31862.1|31927.3|31849.1|466
1636672200000|2021-11-11 23:10:00|31949.1|31855.9|31951.7|31857.6|31967.9|31863|31926.8|31845.9|311
1636672500000|2021-11-11 23:15:00|31947|31853.6|31957.1|31858.9|31964.3|31861|31927.6|31852|413
1636672800000|2021-11-11 23:20:00|31967.7|31861.9|31931.4|31859.3|31967.7|31862.2|31927.3|31852.3|454
1636673100000|2021-11-11 23:25:00|31944.3|31859.7|31927|31856.4|31963.4|31863.7|31926.7|31852.6|447
1636673400000|2021-11-11 23:30:00|31928.9|31854.9|31934.1|31856.7|31958.3|31868.6|31928.7|31852.7|510
1636673700000|2021-11-11 23:35:00|31936.8|31862.6|31941.1|31862.6|31961.6|31874|31933.4|31856|416
1636674000000|2021-11-11 23:40:00|31939.7|31863.8|31937.8|31860.4|31956.5|31871.5|31931.9|31854.1|403
1636674300000|2021-11-11 23:45:00|31938.6|31861.5|31939|31859.7|31956.1|31868.7|31933.8|31849.2|407
1636674600000|2021-11-11 23:50:00|31938.8|31860.3|31936.2|31862.3|31957.6|31870.6|31931.7|31856.8|337
1636674900000|2021-11-11 23:55:00|31936.6|31862.7|31942.5|31863.6|31954.5|31871.8|31930|31852.6|465
1636675200000|2021-11-12 00:00:00|31938.8|31863.3|31940|31868.6|31962.9|31876.1|31928.4|31854.7|642
1636675500000|2021-11-12 00:05:00|31941.6|31869.8|31943.2|31871.5|31965.8|31880.4|31933.1|31860.8|384
1636675800000|2021-11-12 00:10:00|31962.5|31875|31942.6|31870.6|31963|31878.3|31932.9|31861.8|347
1636676100000|2021-11-12 00:15:00|31944.7|31870.8|31915.2|31858|31952.3|31873.4|31913.6|31852.9|482
1636676400000|2021-11-12 00:20:00|31914.2|31857.5|31920.7|31855.8|31922.4|31865.5|31904.6|31851.3|390
1636676700000|2021-11-12 00:25:00|31918.5|31863.7|31916.6|31865.4|31922.6|31871.6|31908.7|31857.1|480
1636677000000|2021-11-12 00:30:00|31917.9|31866.5|31915.8|31865.8|31924|31873.1|31911.4|31861.4|360
1636677300000|2021-11-12 00:35:00|31916|31866|31908.8|31858.8|31925.7|31874.5|31907.5|31857.5|387
1636677600000|2021-11-12 00:40:00|31909.6|31859.6|31917.9|31867|31923.8|31869.9|31908.7|31858.7|376
1636677900000|2021-11-12 00:45:00|31915.4|31865.4|31912|31862|31927|31869.7|31909.5|31859.5|421
1636678200000|2021-11-12 00:50:00|31911.7|31861.7|31915|31864.8|31922.2|31871.8|31910.1|31860.1|471
1636678500000|2021-11-12 00:55:00|31916.9|31864.6|31919.1|31869.1|31925|31875|31909.6|31859.6|617
1636678800000|2021-11-12 01:00:00|31919.4|31869.4|31921.4|31871.4|31925.9|31874.3|31912.1|31862.1|517
1636679100000|2021-11-12 01:05:00|31920.8|31870.8|31919.6|31869.6|31925.4|31875.4|31917.5|31867.5|427
1636679400000|2021-11-12 01:10:00|31919.5|31869.5|31921.9|31871.9|31924|31889.1|31904.7|31868|497
1636679700000|2021-11-12 01:15:00|31922.1|31872.1|31921.3|31871.3|31923.7|31887.7|31903.4|31868.7|478
1636680000000|2021-11-12 01:20:00|31921.9|31871.9|31905.9|31885.9|31923.2|31887.3|31903.8|31869.3|336
1636680300000|2021-11-12 01:25:00|31906.4|31886.4|31907.6|31887.6|31909.7|31889.7|31904.9|31884.9|348
1636680600000|2021-11-12 01:30:00|31907.2|31887.2|31907.6|31887.6|31926.2|31889.6|31904.9|31871.1|528
1636680900000|2021-11-12 01:35:00|31907.3|31887.3|31922.4|31872.4|31924.7|31890.3|31906|31872.4|376
1636681200000|2021-11-12 01:40:00|31923.1|31873.1|31906.7|31886.7|31924.6|31891.3|31905.8|31872|364
1636681500000|2021-11-12 01:45:00|31907.1|31887.1|31907.6|31887.6|31924.9|31889.6|31905.7|31870.5|394
1636681800000|2021-11-12 01:50:00|31907|31887|31907.2|31887.2|31924.3|31891|31906|31870.6|432
1636682100000|2021-11-12 01:55:00|31907|31887|31905.5|31885.5|31924.3|31890.9|31903.6|31868|372
1636682400000|2021-11-12 02:00:00|31906.1|31886.1|31904|31884|31921|31886.6|31903.6|31868.7|314
1636682700000|2021-11-12 02:05:00|31904.3|31884.3|31905.4|31885.4|31922.5|31887|31903|31869.1|316
1636683000000|2021-11-12 02:10:00|31905.3|31885.3|31906.8|31886.8|31922.5|31887.3|31902.8|31868.7|337
1636683300000|2021-11-12 02:15:00|31906|31886|31921|31871|31922.1|31886.8|31903.6|31869.1|334
1636683600000|2021-11-12 02:20:00|31920.7|31870.7|31909.2|31889.2|31926|31890.3|31906|31870.7|323
1636683900000|2021-11-12 02:25:00|31908.3|31888.3|31906.7|31886.7|31924.4|31890.5|31903.5|31866.7|371
1636684200000|2021-11-12 02:30:00|31906.2|31886.2|31905.4|31885.4|31923.1|31890|31904.2|31869.5|375
1636684500000|2021-11-12 02:35:00|31904.9|31884.9|31905.6|31885.6|31922.5|31887.9|31903.1|31869.7|312
1636684800000|2021-11-12 02:40:00|31905.2|31885.2|31922.3|31872.3|31923.5|31888.1|31903.5|31868.8|302
1636685100000|2021-11-12 02:45:00|31923|31873|31904.3|31884.3|31923|31887.4|31902.6|31869.1|373
1636685400000|2021-11-12 02:50:00|31904.2|31884.2|31920.6|31870.6|31920.6|31885.1|31899|31864.4|384
1636685700000|2021-11-12 02:55:00|31905.5|31885.5|31921|31871|31921.9|31887.5|31903.4|31870.1|312
1636686000000|2021-11-12 03:00:00|31921.4|31871.4|31911.1|31891.1|31926.3|31892.6|31905.2|31871.2|361
1636686300000|2021-11-12 03:05:00|31912.6|31892.6|31915.9|31895.9|31932.2|31899.3|31909.4|31874.9|334
1636686600000|2021-11-12 03:10:00|31916|31896|31912.6|31892.6|31929.1|31896|31911.5|31876.4|307
1636686900000|2021-11-12 03:15:00|31912.9|31892.9|31909.3|31889.3|31928.7|31893.8|31908.5|31874.2|280
1636687200000|2021-11-12 03:20:00|31909|31889|31928.3|31878.3|31929.2|31894.1|31909|31874.4|276
1636687500000|2021-11-12 03:25:00|31928.4|31878.4|31913.5|31893.5|31930.3|31895.7|31911.5|31876.2|296
1636687800000|2021-11-12 03:30:00|31913.7|31893.7|31915.2|31865.2|31930.6|31895.7|31909.5|31864.2|305
1636688100000|2021-11-12 03:35:00|31914.2|31864.2|31905.7|31885.7|31923.1|31887.4|31888.3|31852.8|362
1636688400000|2021-11-12 03:40:00|31905.3|31885.3|31919.1|31869.1|31921.4|31887.3|31905.1|31867|325
1636688700000|2021-11-12 03:45:00|31919|31869|31919.7|31869.7|31920.6|31870.6|31914.9|31864.9|339
1636689000000|2021-11-12 03:50:00|31919.4|31869.4|31918.5|31868.5|31921.1|31871.1|31917|31867|368
1636689300000|2021-11-12 03:55:00|31920.4|31870.4|31919|31869|31921.4|31871.4|31917.8|31867.8|296
1636689600000|2021-11-12 04:00:00|31919.1|31869.1|31922.2|31872.2|31926.5|31876.5|31918|31868|331
1636689900000|2021-11-12 04:05:00|31929.4|31879.4|31923|31873|31929.6|31879.6|31919|31869|294
1636690200000|2021-11-12 04:10:00|31922.5|31872.5|31922.7|31872.7|31924.4|31874.4|31920.5|31870.5|318
1636690500000|2021-11-12 04:15:00|31922.8|31872.8|31920.5|31870.5|31926|31876|31916.2|31866.2|386
1636690800000|2021-11-12 04:20:00|31920.7|31870.7|31922.8|31872.8|31929.9|31879.9|31919|31869|234
1636691100000|2021-11-12 04:25:00|31922.5|31872.5|31923|31873|31924.4|31874.4|31921.1|31871.1|233
1636691400000|2021-11-12 04:30:00|31922|31872|31922.2|31872.2|31922.9|31872.9|31919.5|31869.5|237
1636691700000|2021-11-12 04:35:00|31922.4|31872.4|31921.1|31871.1|31923.2|31873.2|31919.9|31869.9|212
1636692000000|2021-11-12 04:40:00|31921.3|31871.3|31921|31871|31924.3|31874.3|31918.7|31868.7|219
1636692300000|2021-11-12 04:45:00|31919.2|31869.2|31923|31873|31924.1|31874.1|31919.2|31869.2|213
1636692600000|2021-11-12 04:50:00|31921.4|31871.4|31922.4|31872.4|31927.1|31877.1|31919.4|31869.4|275
1636692900000|2021-11-12 04:55:00|31922.6|31872.6|31915.6|31865.6|31924.2|31874.2|31915.4|31865.4|374
1636693200000|2021-11-12 05:00:00|31915.5|31865.5|31921.3|31871.3|31922.2|31872.2|31915.2|31865.2|305
1636693500000|2021-11-12 05:05:00|31921.6|31871.6|31917.9|31867.9|31921.9|31871.9|31916.9|31866.9|187
1636693800000|2021-11-12 05:10:00|31918.8|31868.8|31920.4|31870.4|31922.6|31872.6|31917.6|31867.6|234
1636694100000|2021-11-12 05:15:00|31920.2|31870.2|31919.4|31869.4|31921.5|31871.5|31917.9|31867.9|263
1636694400000|2021-11-12 05:20:00|31919.6|31869.6|31920.1|31870.1|31923|31873|31917.1|31867.1|304
1636694700000|2021-11-12 05:25:00|31919.5|31869.5|31918.8|31868.8|31922.9|31872.9|31916.9|31866.9|335
1636695000000|2021-11-12 05:30:00|31918.6|31868.6|31915|31865|31918.6|31868.6|31912.1|31862.1|370
1636695300000|2021-11-12 05:35:00|31915.4|31865.4|31913.1|31863.1|31917.3|31867.3|31912.5|31862.5|338
1636695600000|2021-11-12 05:40:00|31913.4|31863.4|31900.2|31880.2|31919|31883.5|31899|31862|347
1636695900000|2021-11-12 05:45:00|31899.8|31879.8|31900|31880|31917.9|31884.2|31898.8|31863.1|367
1636696200000|2021-11-12 05:50:00|31899.6|31879.6|31899.6|31879.6|31916.8|31882.9|31896.7|31863.3|387
1636696500000|2021-11-12 05:55:00|31899.2|31879.2|31899.4|31879.4|31917.2|31883.5|31896.1|31861.3|480
1636696800000|2021-11-12 06:00:00|31899|31879|31900.8|31880.8|31915.3|31883|31897.1|31865|326
1636697100000|2021-11-12 06:05:00|31900.9|31880.9|31903.5|31883.5|31920.6|31886.1|31898.9|31869|370
1636697400000|2021-11-12 06:10:00|31903.4|31883.4|31905.1|31885.1|31920.9|31887.7|31903.1|31870.9|314
1636697700000|2021-11-12 06:15:00|31907.1|31887.1|31905.1|31885.1|31923.9|31889.5|31903.9|31873.9|357
1636698000000|2021-11-12 06:20:00|31904.7|31884.7|31904.6|31884.6|31906|31886|31902.1|31882.1|293
1636698300000|2021-11-12 06:25:00|31904.3|31884.3|31902.9|31882.9|31905.9|31885.9|31899.1|31879.1|364
1636698600000|2021-11-12 06:30:00|31903.4|31883.4|31901.4|31881.4|31904.1|31884.1|31897.8|31877.8|357
1636698900000|2021-11-12 06:35:00|31901|31881|31903.1|31883.1|31920.5|31884.8|31896.5|31863.6|363
1636699200000|2021-11-12 06:40:00|31902.9|31882.9|31897|31877|31919.2|31884.4|31896.4|31864|326
1636699500000|2021-11-12 06:45:00|31897.2|31877.2|31897.4|31877.4|31911.5|31880.6|31895.3|31861.5|362
1636699800000|2021-11-12 06:50:00|31897.7|31877.7|31895.4|31875.4|31912.6|31878.4|31894|31861.6|319
1636700100000|2021-11-12 06:55:00|31894.1|31874.1|31895.4|31875.4|31897.4|31877.4|31893.5|31873.5|302
1636700400000|2021-11-12 07:00:00|31895.2|31875.2|31903.9|31883.9|31905.9|31885.9|31895.2|31875.2|507
1636700700000|2021-11-12 07:05:00|31904.1|31884.1|31898.3|31878.3|31906.4|31886.4|31895.3|31875.3|416
1636701000000|2021-11-12 07:10:00|31898.8|31878.8|31903.3|31883.3|31905.8|31885.8|31897.8|31877.8|406
1636701300000|2021-11-12 07:15:00|31904.1|31884.1|31891|31871|31904.1|31884.1|31890.4|31870.4|426
1636701600000|2021-11-12 07:20:00|31891.2|31871.2|31887.2|31867.2|31905.8|31874.2|31884.8|31855.8|430
1636701900000|2021-11-12 07:25:00|31887|31867|31887.1|31867.1|31893.4|31873.4|31882.9|31862.9|419
1636702200000|2021-11-12 07:30:00|31887|31867|31877.3|31857.3|31890.2|31870.2|31876.9|31856.9|385
1636702500000|2021-11-12 07:35:00|31877.2|31857.2|31880.3|31860.3|31883.6|31863.6|31877.2|31857.2|450
1636702800000|2021-11-12 07:40:00|31880.2|31860.2|31866.3|31846.3|31880.4|31860.4|31865.3|31845.3|510
1636703100000|2021-11-12 07:45:00|31866.7|31846.7|31872.8|31852.8|31872.9|31852.9|31865|31845|411
1636703400000|2021-11-12 07:50:00|31872.9|31852.9|31866.2|31846.2|31875.4|31855.4|31863|31843|455
1636703700000|2021-11-12 07:55:00|31866.7|31846.7|31881.7|31861.7|31885.8|31865.8|31866.7|31846.7|620
1636704000000|2021-11-12 08:00:00|31881.6|31861.6|31885.3|31865.3|31890.7|31870.7|31873.8|31853.8|678
1636704300000|2021-11-12 08:05:00|31885.2|31865.2|31895.3|31875.3|31897.3|31877.3|31883.8|31863.8|621
1636704600000|2021-11-12 08:10:00|31895.2|31875.2|31896|31876|31896.8|31876.8|31887.3|31867.3|562
1636704900000|2021-11-12 08:15:00|31896.6|31876.6|31895.3|31875.3|31911.1|31891.1|31894.5|31874.5|610
1636705200000|2021-11-12 08:20:00|31894.9|31874.9|31901.9|31881.9|31902.2|31882.2|31893|31873|536
1636705500000|2021-11-12 08:25:00|31901.8|31881.8|31900.7|31880.7|31907.2|31887.2|31900.7|31880.7|510
1636705800000|2021-11-12 08:30:00|31901.2|31881.2|31878.4|31858.4|31904.3|31884.3|31863.5|31843.5|622
1636706100000|2021-11-12 08:35:00|31878.5|31858.5|31885.8|31865.8|31891.7|31871.7|31873.7|31853.7|749
1636706400000|2021-11-12 08:40:00|31886.1|31866.1|31871|31851|31889|31869|31867.8|31847.8|623
1636706700000|2021-11-12 08:45:00|31871.5|31851.5|31870.1|31850.1|31877.5|31857.5|31860.2|31840.2|630
1636707000000|2021-11-12 08:50:00|31870.5|31850.5|31861.7|31841.7|31878.5|31858.5|31859.7|31839.7|738
1636707300000|2021-11-12 08:55:00|31861.8|31841.8|31842.8|31822.8|31863.5|31843.5|31837.7|31817.7|704
1636707600000|2021-11-12 09:00:00|31842.9|31822.9|31887.3|31867.3|31899.4|31869.3|31842.2|31822.2|678
1636707900000|2021-11-12 09:05:00|31887.1|31867.1|31903|31883|31905.9|31885.9|31879.8|31859.8|717
1636708200000|2021-11-12 09:10:00|31902.8|31882.8|31897.5|31877.5|31906.5|31886.5|31891|31871|732
1636708500000|2021-11-12 09:15:00|31897.7|31877.7|31901.6|31881.6|31914.8|31894.8|31894.8|31874.8|733
1636708800000|2021-11-12 09:20:00|31901.7|31881.7|31906.7|31886.7|31917.9|31897.9|31901.1|31881.1|723
1636709100000|2021-11-12 09:25:00|31905.9|31885.9|31910.9|31890.9|31916.9|31896.9|31903.1|31883.1|647
1636709400000|2021-11-12 09:30:00|31910.3|31890.3|31929.7|31909.7|31934.2|31914.2|31910.2|31890.2|633
1636709700000|2021-11-12 09:35:00|31930|31910|31931.8|31911.8|31941.9|31921.9|31927.2|31907.2|763
1636710000000|2021-11-12 09:40:00|31931.6|31911.6|31954.4|31934.4|31965.2|31945.2|31930.9|31910.9|705
1636710300000|2021-11-12 09:45:00|31955.2|31935.2|31949.4|31929.4|31963.3|31943.3|31928.9|31908.9|792
1636710600000|2021-11-12 09:50:00|31949.1|31929.1|31934.9|31914.9|31949.6|31929.6|31932.2|31912.2|572
1636710900000|2021-11-12 09:55:00|31935.1|31915.1|31946.2|31926.2|31947.3|31927.3|31932.7|31912.7|643
1636711200000|2021-11-12 10:00:00|31946.1|31926.1|31939.5|31919.5|31952.6|31932.6|31928.2|31908.2|726
1636711500000|2021-11-12 10:05:00|31939.4|31919.4|31956.9|31936.9|31957.6|31937.6|31935.8|31915.8|649
1636711800000|2021-11-12 10:10:00|31956.5|31936.5|31962.1|31942.1|31970.3|31950.3|31956|31936|589
1636712100000|2021-11-12 10:15:00|31962.5|31942.5|31983.1|31963.1|31986.5|31966.5|31956.4|31936.4|745
1636712400000|2021-11-12 10:20:00|31983.5|31963.5|32008.9|31988.9|32009.6|31989.6|31975.1|31955.1|582
1636712700000|2021-11-12 10:25:00|32013.3|31993.3|31995.3|31975.3|32040.1|32006|31983.5|31963.5|751
1636713000000|2021-11-12 10:30:00|31994.2|31974.2|31994.2|31974.2|32003.1|31983.1|31990.4|31970.4|642
1636713300000|2021-11-12 10:35:00|31994.3|31974.3|32010.8|31990.8|32027.5|31992.8|31993.5|31968.1|516
1636713600000|2021-11-12 10:40:00|32011.1|31991.1|32016.1|31996.1|32032|32002.7|32009.4|31982|539
1636713900000|2021-11-12 10:45:00|32015.5|31995.5|32019.3|31999.3|32023.3|32003.3|32012|31992|438
1636714200000|2021-11-12 10:50:00|32018.6|31998.6|32010.2|31990.2|32023.9|32003.9|32007.7|31987.7|480
1636714500000|2021-11-12 10:55:00|32008.8|31988.8|32025.3|32005.3|32027|32007|32002.3|31982.3|578
1636714800000|2021-11-12 11:00:00|32024.9|32004.9|32051.7|32031.7|32070.5|32038.9|32022.7|32002.7|602
1636715100000|2021-11-12 11:05:00|32050.1|32030.1|32062.9|32042.9|32086.3|32052.7|32047.1|32027.1|599
1636715400000|2021-11-12 11:10:00|32061.8|32041.8|32064.8|32044.8|32066.9|32046.9|32048.4|32028.4|536
1636715700000|2021-11-12 11:15:00|32064.5|32044.5|32072.5|32052.5|32076.5|32056.5|32061.9|32041.9|510
1636716000000|2021-11-12 11:20:00|32071.7|32051.7|32062.2|32042.2|32072.8|32052.8|32051.7|32031.7|505
1636716300000|2021-11-12 11:25:00|32063.8|32043.8|32047.3|32027.3|32065.1|32045.1|32044.1|32024.1|567
1636716600000|2021-11-12 11:30:00|32048.6|32028.6|32035.8|32015.8|32050.7|32030.7|32032.6|32012.6|619
1636716900000|2021-11-12 11:35:00|32035.5|32015.5|32011|31991|32049|32015.5|32010.4|31990.4|554
1636717200000|2021-11-12 11:40:00|32011.4|31991.4|31999.9|31979.9|32015.7|31995.7|31996.5|31976.5|530
1636717500000|2021-11-12 11:45:00|31999.8|31979.8|31994.1|31974.1|32002.3|31982.3|31991.5|31971.5|528
1636717800000|2021-11-12 11:50:00|31993.5|31973.5|31985.6|31965.6|31994.4|31974.4|31985.5|31965.5|440
1636718100000|2021-11-12 11:55:00|31984.8|31964.8|31976.3|31956.3|31991.4|31966.6|31970.8|31941.4|436
1636718400000|2021-11-12 12:00:00|31976.1|31956.1|31974.9|31954.9|31981.2|31961.2|31959.8|31939.8|589
1636718700000|2021-11-12 12:05:00|31975|31955|31981.3|31961.3|31987|31967|31974.4|31954.4|529
1636719000000|2021-11-12 12:10:00|31981.7|31961.7|31974.5|31954.5|31982.6|31962.6|31970.2|31950.2|575
1636719300000|2021-11-12 12:15:00|31973.9|31953.9|31968.1|31948.1|31979.2|31959.2|31967.7|31947.7|627
1636719600000|2021-11-12 12:20:00|31968.8|31948.8|31970.7|31950.7|31984.6|31951.6|31956.7|31933.4|663
1636719900000|2021-11-12 12:25:00|31970.4|31950.4|31965.9|31945.9|31973.3|31953.3|31963.1|31943.1|552
1636720200000|2021-11-12 12:30:00|31964.9|31944.9|31967.9|31947.9|31969.8|31949.8|31962.5|31942.5|683
1636720500000|2021-11-12 12:35:00|31968.3|31948.3|31968.1|31948.1|31971.5|31951.5|31964.9|31944.9|609
1636720800000|2021-11-12 12:40:00|31968.4|31948.4|31971.6|31951.6|31973.8|31953.8|31966.1|31946.1|547
1636721100000|2021-11-12 12:45:00|31971.1|31951.1|31974.7|31954.7|31995.2|31959.5|31969.5|31938.5|498
1636721400000|2021-11-12 12:50:00|31974.6|31954.6|31969|31949|31980.5|31960.5|31965.4|31945.4|541
1636721700000|2021-11-12 12:55:00|31969.1|31949.1|31973.7|31953.7|31994.5|31962.9|31968.3|31933.6|679
1636722000000|2021-11-12 13:00:00|31973.9|31953.9|31989.1|31969.1|31992.2|31972.2|31972|31936.9|588
1636722300000|2021-11-12 13:05:00|31988|31968|31992.2|31972.2|31997.6|31977.6|31987.9|31967.9|647
1636722600000|2021-11-12 13:10:00|31991.9|31971.9|32001.6|31981.6|32001.8|31981.8|31989.4|31969.4|548
1636722900000|2021-11-12 13:15:00|31998.6|31978.6|32016.4|31996.4|32021.6|32001.6|31998.6|31978.6|708
1636723200000|2021-11-12 13:20:00|32016.3|31996.3|32019.5|31999.5|32025.3|32005.3|32014.4|31994.4|646
1636723500000|2021-11-12 13:25:00|32019.9|31999.9|32009.5|31989.5|32019.9|31999.9|31998.8|31978.8|611
1636723800000|2021-11-12 13:30:00|32009.3|31989.3|32011.9|31991.9|32017.5|31997.5|32004.9|31984.9|722
1636724100000|2021-11-12 13:35:00|32011.6|31991.6|32021.1|32001.1|32022.1|32002.1|32008.4|31988.4|645
1636724400000|2021-11-12 13:40:00|32020.5|32000.5|32022.7|32002.7|32030.5|32010.5|32016.7|31996.7|639
1636724700000|2021-11-12 13:45:00|32023|32003|32012.4|31992.4|32023|32003|32008.1|31988.1|506
1636725000000|2021-11-12 13:50:00|32012|31992|32012.9|31992.9|32016.3|31996.3|32008|31988|591
1636725300000|2021-11-12 13:55:00|32013.1|31993.1|32002.5|31982.5|32025|32005|31997.4|31977.4|688
1636725600000|2021-11-12 14:00:00|32001.2|31981.2|31984.1|31964.1|32003.7|31983.7|31979.1|31959.1|658
1636725900000|2021-11-12 14:05:00|31984|31964|31971.9|31951.9|31985.8|31965.8|31966.2|31946.2|588
1636726200000|2021-11-12 14:10:00|31972.1|31952.1|31974|31954|31995.9|31963.4|31967.5|31945.9|697
1636726500000|2021-11-12 14:15:00|31973.2|31953.2|31966.7|31946.7|31980.6|31960.6|31957.5|31937.5|736
1636726800000|2021-11-12 14:20:00|31966.3|31946.3|31978.2|31958.2|31980.8|31960.8|31966.2|31946.2|699
1636727100000|2021-11-12 14:25:00|31978.3|31958.3|31974.3|31954.3|31979.2|31959.2|31965.4|31945.4|646
1636727400000|2021-11-12 14:30:00|31974.4|31954.4|31999.7|31979.7|32019.5|31984.8|31974.4|31954.4|774
1636727700000|2021-11-12 14:35:00|31999.6|31979.6|32003|31983|32008.8|31988.8|31993.2|31973.2|713
1636728000000|2021-11-12 14:40:00|32003.2|31983.2|32011.7|31991.7|32014.8|31994.8|32002.3|31982.3|712
1636728300000|2021-11-12 14:45:00|32011.9|31991.9|32018.2|31998.2|32052.6|32014.9|32006.8|31986.8|694
1636728600000|2021-11-12 14:50:00|32018.6|31998.6|32025.6|32005.6|32028.8|32008.8|32018|31998|696
1636728900000|2021-11-12 14:55:00|32026|32006|32044.5|31994.5|32047.6|32007.9|32018.3|31990.1|783
1636729200000|2021-11-12 15:00:00|32044.3|31994.3|31997.9|31977.9|32044.5|32006.7|31984.9|31951.6|977
1636729500000|2021-11-12 15:05:00|31997.5|31977.5|31973.7|31953.7|31998.4|31978.4|31970.4|31950.4|867
1636729800000|2021-11-12 15:10:00|31972.5|31952.5|31960.7|31940.7|31979.9|31959.9|31960.2|31940.2|872
1636730100000|2021-11-12 15:15:00|31958.6|31938.6|31935.7|31915.7|31968.8|31948.8|31933.3|31902.9|884
1636730400000|2021-11-12 15:20:00|31936.2|31916.2|31954.7|31934.7|31957.2|31937.2|31933.1|31913.1|874
1636730700000|2021-11-12 15:25:00|31955.1|31935.1|31968.3|31948.3|31974.1|31954.1|31950.7|31930.7|849
1636731000000|2021-11-12 15:30:00|31968.1|31948.1|31988.4|31968.4|31989.8|31969.8|31964.9|31944.9|840
1636731300000|2021-11-12 15:35:00|31988.6|31968.6|32024.2|32004.2|32025.1|32005.1|31988.5|31968.5|781
1636731600000|2021-11-12 15:40:00|32024.7|32004.7|32046.1|32026.1|32051|32031|32014.6|31994.6|839
1636731900000|2021-11-12 15:45:00|32046.3|32026.3|32061.2|32041.2|32064.6|32044.6|32036.1|32016.1|876
1636732200000|2021-11-12 15:50:00|32062.7|32042.7|32072.1|32052.1|32074.7|32054.7|32050.2|32030.2|782
1636732500000|2021-11-12 15:55:00|32072|32052|32059.8|32039.8|32078.7|32058.7|32049.6|32029.6|945
1636732800000|2021-11-12 16:00:00|32059.6|32039.6|32034.2|32014.2|32073.8|32053.8|32034.2|32014.2|784
1636733100000|2021-11-12 16:05:00|32035.2|32015.2|32026.7|32006.7|32035.8|32015.8|32023.1|32003.1|643
1636733400000|2021-11-12 16:10:00|32027.2|32007.2|32062.6|32042.6|32062.7|32042.7|32020.7|32000.7|781
1636733700000|2021-11-12 16:15:00|32063|32043|32060.7|32040.7|32068.5|32048.5|32058.5|32038.5|610
1636734000000|2021-11-12 16:20:00|32060.8|32040.8|32058.4|32038.4|32063.1|32043.1|32046.7|32026.7|534
1636734300000|2021-11-12 16:25:00|32058.1|32038.1|32049.5|32029.5|32065.9|32045.9|32048|32028|590
1636734600000|2021-11-12 16:30:00|32049.6|32029.6|32063.1|32043.1|32066|32046|32045.1|32025.1|579
1636734900000|2021-11-12 16:35:00|32063.7|32043.7|32047.5|32027.5|32066.2|32046.2|32044.3|32024.3|650
1636735200000|2021-11-12 16:40:00|32047.6|32027.6|32050|32030|32057.9|32037.9|32042|32022|563
1636735500000|2021-11-12 16:45:00|32050.1|32030.1|32063.1|32043.1|32070.3|32050.3|32048.6|32028.6|486
1636735800000|2021-11-12 16:50:00|32063.3|32043.3|32073.2|32053.2|32075.8|32055.8|32058.7|32038.7|539
1636736100000|2021-11-12 16:55:00|32073.7|32053.7|32076.1|32056.1|32078.7|32058.7|32070.9|32050.9|475
1636736400000|2021-11-12 17:00:00|32076.2|32056.2|32076.5|32056.5|32079.5|32059.5|32071.7|32051.7|513
1636736700000|2021-11-12 17:05:00|32076.3|32056.3|32078.9|32058.9|32081.8|32061.8|32074.4|32054.4|476
1636737000000|2021-11-12 17:10:00|32077.7|32057.7|32069.7|32049.7|32080.7|32060.7|32067.9|32047.9|492
1636737300000|2021-11-12 17:15:00|32069.3|32049.3|32071.8|32051.8|32075.2|32055.2|32065|32045|521
1636737600000|2021-11-12 17:20:00|32072.1|32052.1|32071.2|32051.2|32079.2|32059.2|32065.9|32045.9|575
1636737900000|2021-11-12 17:25:00|32071.3|32051.3|32076.2|32056.2|32081.7|32061.7|32069.9|32049.9|582
1636738200000|2021-11-12 17:30:00|32076.4|32056.4|32077.8|32057.8|32079.7|32059.7|32071|32051|579
1636738500000|2021-11-12 17:35:00|32077.7|32057.7|32069.4|32049.4|32078.3|32058.3|32064.5|32044.5|650
1636738800000|2021-11-12 17:40:00|32069.5|32049.5|32082.8|32062.8|32097|32065|32063.8|32032.8|531
1636739100000|2021-11-12 17:45:00|32082.7|32062.7|32076.4|32056.4|32086.7|32066.7|32076.1|32056.1|520
1636739400000|2021-11-12 17:50:00|32076.3|32056.3|32081.7|32061.7|32087.1|32067.1|32074.4|32054.4|459
1636739700000|2021-11-12 17:55:00|32081.6|32061.6|32079.1|32059.1|32096|32067.1|32074.8|32044.9|488
1636740000000|2021-11-12 18:00:00|32079.2|32059.2|32083.5|32063.5|32085|32065|32073|32053|580
1636740300000|2021-11-12 18:05:00|32082.9|32062.9|32082.9|32062.9|32096.5|32066.7|32079|32046.5|472
1636740600000|2021-11-12 18:10:00|32083|32063|32090.5|32070.5|32091.6|32071.6|32081.7|32061.7|478
1636740900000|2021-11-12 18:15:00|32090.2|32070.2|32090.6|32070.6|32095.5|32075.5|32088.1|32068.1|465
1636741200000|2021-11-12 18:20:00|32090.8|32070.8|32080.1|32060.1|32093.5|32073.5|32077.9|32057.9|450
1636741500000|2021-11-12 18:25:00|32079.9|32059.9|32084.5|32064.5|32085.2|32065.2|32077|32057|417
1636741800000|2021-11-12 18:30:00|32085.8|32065.8|32077.3|32057.3|32086.7|32066.7|32075.4|32055.4|340
1636742100000|2021-11-12 18:35:00|32076.9|32056.9|32082.9|32062.9|32100.2|32065.7|32075.9|32049.1|354
1636742400000|2021-11-12 18:40:00|32083.3|32063.3|32087|32067|32087.9|32067.9|32082.5|32062.5|353
1636742700000|2021-11-12 18:45:00|32086.9|32066.9|32091.2|32071.2|32091.8|32071.8|32085|32065|355
1636743000000|2021-11-12 18:50:00|32090.7|32070.7|32090.2|32070.2|32093.7|32073.7|32087.6|32067.6|381
1636743300000|2021-11-12 18:55:00|32090.3|32070.3|32087|32067|32107.5|32071.4|32086.2|32056.5|293
1636743600000|2021-11-12 19:00:00|32087.1|32067.1|32080.5|32060.5|32087.3|32067.3|32079.9|32059.9|375
1636743900000|2021-11-12 19:05:00|32080.3|32060.3|32081.2|32061.2|32082.5|32062.5|32079.6|32059.6|328
1636744200000|2021-11-12 19:10:00|32081.1|32061.1|32081.1|32061.1|32097.9|32063.1|32079.7|32047.9|286
1636744500000|2021-11-12 19:15:00|32081.6|32061.6|32078.4|32058.4|32083.6|32063.6|32075.9|32055.9|325
1636744800000|2021-11-12 19:20:00|32079.4|32059.4|32079.1|32059.1|32083.2|32063.2|32077.2|32057.2|351
1636745100000|2021-11-12 19:25:00|32079.7|32059.7|32085.1|32065.1|32096.6|32065.4|32078.1|32046.1|362
1636745400000|2021-11-12 19:30:00|32084.8|32064.8|32092.6|32072.6|32092.9|32072.9|32084.3|32064.3|408
1636745700000|2021-11-12 19:35:00|32092.7|32072.7|32094|32074|32096.2|32076.2|32091.1|32071.1|406
1636746000000|2021-11-12 19:40:00|32094.4|32074.4|32092.2|32072.2|32096.2|32076.2|32090.7|32070.7|346
1636746300000|2021-11-12 19:45:00|32091.6|32071.6|32091.2|32071.2|32094.8|32074.8|32089.9|32069.9|334
1636746600000|2021-11-12 19:50:00|32091.1|32071.1|32086.7|32066.7|32104.2|32071.3|32083.5|32052.5|383
1636746900000|2021-11-12 19:55:00|32086.5|32066.5|32096.3|32076.3|32097.4|32077.4|32084.2|32064.2|467
1636747200000|2021-11-12 20:00:00|32096.4|32076.4|32090.5|32070.5|32097.3|32077.3|32087.6|32067.6|408
1636747500000|2021-11-12 20:05:00|32090.3|32070.3|32089.8|32069.8|32107.5|32072|32087.5|32054.9|259
1636747800000|2021-11-12 20:10:00|32090.1|32070.1|32089.4|32069.4|32103.8|32073.3|32086|32052.3|305
1636748100000|2021-11-12 20:15:00|32089.3|32069.3|32093.9|32073.9|32096.9|32076.9|32088.6|32068.6|282
1636748400000|2021-11-12 20:20:00|32093.6|32073.6|32094.4|32074.4|32097.3|32077.3|32092.6|32072.6|298
1636748700000|2021-11-12 20:25:00|32095.3|32075.3|32091.9|32071.9|32113.5|32078.5|32091.2|32063.5|276
1636749000000|2021-11-12 20:30:00|32091.8|32071.8|32089.6|32069.6|32095.4|32075.4|32088.9|32068.9|282
1636749300000|2021-11-12 20:35:00|32089.5|32069.5|32091.5|32071.5|32107.5|32072.2|32088.3|32054.2|335
1636749600000|2021-11-12 20:40:00|32091.9|32071.9|32104.5|32054.5|32110.7|32075.4|32085.5|32049.7|384
1636749900000|2021-11-12 20:45:00|32104.4|32054.4|32109|32059|32109.5|32073.6|32092|32054|278
1636750200000|2021-11-12 20:50:00|32108.3|32058.3|32108.1|32058.1|32109.2|32070.1|32090.1|32052.8|310
1636750500000|2021-11-12 20:55:00|32108.4|32058.4|32102.8|32052.8|32108.8|32058.8|32100.9|32050.9|367
1636750800000|2021-11-12 21:00:00|32102.7|32052.7|32110.5|32060.5|32115|32065|32099.8|32049.8|308
1636751100000|2021-11-12 21:05:00|32111.4|32061.4|32108.3|32058.3|32112.5|32062.5|32107.1|32057.1|158
1636751400000|2021-11-12 21:10:00|32107.9|32057.9|32107.4|32057.4|32111.1|32061.1|32106.4|32056.4|164
1636751700000|2021-11-12 21:15:00|32107.5|32057.5|32107.8|32057.8|32110.2|32060.2|32105.4|32055.4|163
1636752000000|2021-11-12 21:20:00|32107.7|32057.7|32104.9|32054.9|32114|32064|32102|32052|150
1636752300000|2021-11-12 21:25:00|32103.9|32053.9|32106.4|32056.4|32108.5|32058.5|32102.6|32052.6|138
1636752600000|2021-11-12 21:30:00|32105.6|32055.6|32107.1|32057.1|32113.4|32063.4|32100.8|32050.8|142
1636752900000|2021-11-12 21:35:00|32107.3|32057.3|32106.7|32056.7|32111.7|32061.7|32105|32055|172
1636753200000|2021-11-12 21:40:00|32107.1|32057.1|32105.1|32055.1|32113.3|32063.3|32101.5|32051.5|189
1636753500000|2021-11-12 21:45:00|32104.9|32054.9|32102.3|32052.3|32127.3|32054.9|32092.8|32005|225
1636753800000|2021-11-12 21:50:00|32102.5|32052.5|32129.6|32022.6|32139.1|32053.6|32095.4|32011.9|244
1636754100000|2021-11-12 21:55:00|32121.9|32024.4|32139|32032|32141|32051.3|32089.2|32009.9|188
1636923600000|2021-11-14 21:00:00|32150.5|32023.5|32102.3|31970.3|32150.5|32023.5|32102.3|31970.3|2
1636923900000|2021-11-14 21:05:00|32092.1|31960.1|32102.3|31970.3|32102.3|31970.3|32092.1|31960.1|4
1636924200000|2021-11-14 21:10:00|32092.1|31960.1|32092.1|31960.1|32092.1|31960.1|32092.1|31960.1|1
1636924500000|2021-11-14 21:15:00|32102.3|31970.3|32102.3|31970.3|32102.3|31970.3|32092.1|31960.1|3
1636924800000|2021-11-14 21:20:00|32092.1|31960.1|32092.1|31960.1|32102.3|31970.3|32092.1|31960.1|3
1636925100000|2021-11-14 21:25:00|32102.3|31970.3|32092.1|31960.1|32102.3|31970.3|32092.1|31960.1|2
1636925400000|2021-11-14 21:30:00|32102.3|31970.3|32102.3|31970.3|32102.3|31970.3|32102.3|31970.3|1
1636925700000|2021-11-14 21:35:00|32086.5|31954.5|32087.5|31955.5|32098.4|31966.4|32086.5|31954.5|3
1636926000000|2021-11-14 21:40:00|32098.4|31966.4|32092.1|31960.1|32102.3|31970.3|32091.5|31959.5|12
1636926300000|2021-11-14 21:45:00|32102.3|31970.3|32102.3|31970.3|32102.3|31970.3|32102.3|31970.3|1
1636926900000|2021-11-14 21:55:00|32092.5|31960.5|32105.8|31978.8|32108.3|31978.8|32091.5|31959.5|5
1636927200000|2021-11-14 22:00:00|32089.6|31962.6|32090.5|31983.5|32105.6|31989.1|32081|31962.6|40
1636927500000|2021-11-14 22:05:00|32085.8|31978.8|32099|31992|32103|31996|32083.1|31976.1|89
1636927800000|2021-11-14 22:10:00|32101.1|31994.1|32102.3|31995.3|32102.3|31995.3|32081.5|31974.5|65
1636928100000|2021-11-14 22:15:00|32076|31998.7|32101.1|31994.1|32102.3|32002|32065|31983|34
1636928400000|2021-11-14 22:20:00|32102.3|31995.3|32100.3|31993.3|32103.8|31996.8|32090.5|31983.5|51
1636928700000|2021-11-14 22:25:00|32103.4|31996.4|32093.6|31986.6|32146.4|32039.4|32090.5|31983.5|58
1636929000000|2021-11-14 22:30:00|32091.6|31984.6|32097.9|31990.9|32113.1|32006.1|32090.1|31983.1|254
1636929300000|2021-11-14 22:35:00|32097.2|31990.2|32097.9|31990.9|32102.3|31995.3|32091.8|31984.8|157
1636929600000|2021-11-14 22:40:00|32097.2|31990.2|32093.4|31986.4|32100.9|31993.9|32090.4|31983.4|173
1636929900000|2021-11-14 22:45:00|32090.4|31983.4|32095.4|31988.4|32101.1|31994.1|32090.4|31983.4|157
1636930200000|2021-11-14 22:50:00|32095.7|31988.7|32097.5|31990.5|32100.1|31993.1|32092.4|31985.4|163
1636930500000|2021-11-14 22:55:00|32095.9|31988.9|32094|31987|32102.6|31995.6|32092.4|31985.4|154
1636930800000|2021-11-14 23:00:00|32093.4|31986.4|32094.6|31987.6|32116.7|32009.7|32071.9|31973.9|216
1636931100000|2021-11-14 23:05:00|32094.9|31987.9|32081.2|31974.2|32110.6|32003.6|32072.8|31965.8|371
1636931400000|2021-11-14 23:10:00|32079.5|31972.5|32076|31969|32082.6|31975.6|32073.7|31966.7|544
1636931700000|2021-11-14 23:15:00|32075.8|31968.8|32080.1|31973.1|32083.6|31976.6|32074.4|31967.4|540
1636932000000|2021-11-14 23:20:00|32078.7|31971.7|32080|31973|32084.8|31977.8|32078.1|31971.1|593
1636932300000|2021-11-14 23:25:00|32080.1|31973.1|32079.4|31972.4|32084.2|31977.2|32078.5|31971.5|557
1636932600000|2021-11-14 23:30:00|32080.7|31973.7|32076.9|31969.9|32082.7|31975.7|32076.3|31969.3|330
1636932900000|2021-11-14 23:35:00|32075.7|31968.7|32080.4|31973.4|32085.8|31978.8|32075.7|31968.7|212
1636933200000|2021-11-14 23:40:00|32079.8|31972.8|32085.4|31978.4|32103.1|31996.1|32076.2|31969.2|269
1636933500000|2021-11-14 23:45:00|32086|31979|32084|31977|32089.3|31982.3|32074.2|31967.2|203
1636933800000|2021-11-14 23:50:00|32083.3|31976.3|32105.9|32019.6|32124.8|32031.4|32078.4|31971.4|392
1636934100000|2021-11-14 23:55:00|32101.4|32021.8|32102.9|32029.1|32118.5|32038.7|32088.7|32013.2|336
1636934400000|2021-11-15 00:00:00|32099.7|32028.3|32090.6|32025.1|32108.6|32041.5|32084.2|32022.5|454
1636934700000|2021-11-15 00:05:00|32101|32024.7|32094.1|32024.5|32103.9|32035.2|32083.9|32019|409
1636935000000|2021-11-15 00:10:00|32093.5|32024.7|32089.3|32031.4|32103.4|32036|32085.2|32016.8|405
1636935300000|2021-11-15 00:15:00|32090.7|32029.6|32090.1|32027.3|32102.8|32033.8|32083.6|32019.3|442
1636935600000|2021-11-15 00:20:00|32091.2|32026.5|32087.4|32030.5|32095.2|32034.8|32083.1|32021.5|421
1636935900000|2021-11-15 00:25:00|32086.7|32031.8|32092.4|32031.9|32102.8|32039.8|32084.9|32019.4|425
1636936200000|2021-11-15 00:30:00|32091.8|32032.8|32091.7|32030.2|32101.4|32040.9|32086.7|32026.2|428
1636936500000|2021-11-15 00:35:00|32091.4|32032.6|32090.4|32040.4|32095.4|32041|32085.6|32025.3|368
1636936800000|2021-11-15 00:40:00|32090|32040|32086.4|32036.4|32096.2|32040.6|32083.5|32033|298
1636937100000|2021-11-15 00:45:00|32086.2|32036.2|32086.1|32036.1|32090.4|32037.4|32081|32027.1|346
1636937400000|2021-11-15 00:50:00|32087.3|32032.6|32086.3|32036.3|32090.8|32038.8|32081.9|32031.9|495
1636937700000|2021-11-15 00:55:00|32086.2|32036.2|32085.3|32035.3|32092.8|32040|32082.7|32032.7|425
1636938000000|2021-11-15 01:00:00|32085.4|32035.4|32089.2|32039.2|32092.7|32042.7|32080|32030|288
1636938300000|2021-11-15 01:05:00|32090|32040|32095.2|32045.2|32097.6|32047.6|32089.1|32039.1|238
1636938600000|2021-11-15 01:10:00|32095.3|32045.3|32093.8|32043.8|32095.8|32045.8|32092.6|32042.6|299
1636938900000|2021-11-15 01:15:00|32094.1|32044.1|32096|32046|32096.4|32046.4|32091.1|32041.1|326
1636939200000|2021-11-15 01:20:00|32096.2|32046.2|32089|32039|32096.4|32046.4|32088.2|32038.2|305
1636939500000|2021-11-15 01:25:00|32089.1|32039.1|32086.3|32036.3|32089.3|32039.3|32085.5|32035.5|282
1636939800000|2021-11-15 01:30:00|32086.7|32036.7|32075.9|32025.9|32086.8|32036.8|32073.9|32023.9|347
1636940100000|2021-11-15 01:35:00|32076.1|32026.1|32066.8|32016.8|32079.1|32029.1|32064.4|32014.4|429
1636940400000|2021-11-15 01:40:00|32066.9|32016.9|32065|32015|32068.3|32018.3|32064.5|32014.5|332
1636940700000|2021-11-15 01:45:00|32065.4|32015.4|32061.9|32011.9|32066.3|32016.3|32058.9|32008.9|443
1636941000000|2021-11-15 01:50:00|32062|32012|32053.5|32003.5|32064.1|32014.1|32051.5|32001.5|441
1636941300000|2021-11-15 01:55:00|32053.3|32003.3|32048.6|31998.6|32053.4|32003.4|32048|31998|383
1636941600000|2021-11-15 02:00:00|32048.8|31998.8|32048.1|31998.1|32051.3|32001.3|32036.7|31986.7|501
1636941900000|2021-11-15 02:05:00|32049.3|31998.5|32057.5|32007.5|32058.1|32008.1|32047.7|31997.7|401
1636942200000|2021-11-15 02:10:00|32057.8|32007.8|32055.7|32005.7|32063.1|32013.1|32052.6|32002.6|450
1636942500000|2021-11-15 02:15:00|32058.3|32008.3|32061.9|32011.9|32062|32012|32052.2|32002.2|399
1636942800000|2021-11-15 02:20:00|32061.6|32011.6|32058.4|32008.4|32066.5|32016.5|32057.7|32007.7|374
1636943100000|2021-11-15 02:25:00|32058.6|32008.6|32059.3|32009.3|32062.8|32012.8|32057.5|32007.5|331
1636943400000|2021-11-15 02:30:00|32058.6|32008.6|32060.3|32010.3|32062.5|32012.5|32053.7|32003.7|363
1636943700000|2021-11-15 02:35:00|32060.6|32010.6|32063|32013|32065.3|32015.3|32059.3|32009.3|378
1636944000000|2021-11-15 02:40:00|32065.7|32012.8|32064.4|32014.4|32066|32016|32061.5|32011.5|307
1636944300000|2021-11-15 02:45:00|32064.2|32014.2|32056.8|32006.8|32066.1|32016.1|32056.3|32006.3|375
1636944600000|2021-11-15 02:50:00|32057|32007|32055.2|32005.2|32057.7|32007.7|32050.7|32000.7|302
1636944900000|2021-11-15 02:55:00|32054.7|32004.7|32047.2|31997.2|32057.7|32006.2|32045.8|31995.8|348
1636945200000|2021-11-15 03:00:00|32047.5|31997.5|32052.1|32002.1|32052.1|32002.1|32044.7|31994.7|385
1636945500000|2021-11-15 03:05:00|32052.6|32002.6|32049.3|31999.3|32052.6|32002.6|32045.1|31995.1|278
1636945800000|2021-11-15 03:10:00|32049.1|31999.1|32051.7|32001.7|32051.8|32001.8|32047|31997|229
1636946100000|2021-11-15 03:15:00|32051.6|32001.6|32052.5|32002.5|32054.7|32004.7|32049.8|31999.8|238
1636946400000|2021-11-15 03:20:00|32052.2|32002.2|32048.9|31998.9|32053.1|32003.1|32047|31997|248
1636946700000|2021-11-15 03:25:00|32049.5|31999.5|32049.1|31999.1|32051.6|32001.6|32047.1|31997.1|211
1636947000000|2021-11-15 03:30:00|32049.4|31999.4|32045.2|31995.2|32050.6|32000.6|32044.8|31994.8|229
1636947300000|2021-11-15 03:35:00|32045.1|31995.1|32045.7|31995.7|32047|31997|32041.5|31991.5|247
1636947600000|2021-11-15 03:40:00|32045.5|31995.5|32052.2|32002.2|32052.5|32002.5|32045.1|31995.1|251
1636947900000|2021-11-15 03:45:00|32051.6|32001.6|32054.8|32004.8|32054.8|32004.8|32049.3|31999.3|242
1636948200000|2021-11-15 03:50:00|32054.6|32004.6|32052.9|32002.9|32054.9|32004.9|32050.8|32000.8|238
1636948500000|2021-11-15 03:55:00|32053|32003|32050.2|32000.2|32054.4|32004.4|32048.9|31998.6|184
1636948800000|2021-11-15 04:00:00|32050|32000|32046.7|31996.7|32050.6|32000.6|32042.8|31992|247
1636949100000|2021-11-15 04:05:00|32047.2|31997.2|32047.1|31997.1|32050.4|32000.4|32044.9|31994.9|199
1636949400000|2021-11-15 04:10:00|32047.5|31997.5|32049.7|31999.7|32051.7|32001.7|32047.3|31997.3|208
1636949700000|2021-11-15 04:15:00|32049.6|31999.6|32050.1|32000.1|32053.5|32003.5|32047.5|31997.5|227
1636950000000|2021-11-15 04:20:00|32050.3|32000.3|32048.4|31998.4|32052.7|32002.7|32047.2|31997.2|259
1636950300000|2021-11-15 04:25:00|32048.8|31998.8|32045.7|31995.7|32051.2|32001.2|32043.8|31993.8|227
1636950600000|2021-11-15 04:30:00|32045.4|31995.4|32047.2|31997.2|32049.1|31999.1|32042.5|31992.5|254
1636950900000|2021-11-15 04:35:00|32047|31997|32047.6|31997.6|32048.8|31998.8|32043.6|31993.6|251
1636951200000|2021-11-15 04:40:00|32047.4|31997.4|32047.9|31997.9|32049.1|31999.1|32043|31993|228
1636951500000|2021-11-15 04:45:00|32047.3|31997.3|32050.4|32000.4|32053.5|32003.5|32047.3|31997.3|202
1636951800000|2021-11-15 04:50:00|32050.2|32000.2|32052|32002|32053.1|32003.1|32047.4|31997.4|234
1636952100000|2021-11-15 04:55:00|32051.8|32001.8|32055|32005|32055.3|32005.3|32049.4|31999.4|249
1636952400000|2021-11-15 05:00:00|32054.6|32004.6|32055.2|32005.2|32057.2|32007.2|32051.1|32001.1|267
1636952700000|2021-11-15 05:05:00|32055|32005|32048.5|31998.5|32055|32005|32048.1|31998.1|238
1636953000000|2021-11-15 05:10:00|32048.1|31998.1|32052.8|32002.8|32054.3|32004.3|32048.1|31998.1|259
1636953300000|2021-11-15 05:15:00|32052.5|32002.5|32052.6|32002.6|32054.9|32004.9|32049.2|31999.2|269
1636953600000|2021-11-15 05:20:00|32052.5|32002.5|32054.5|32004.5|32057.4|32007|32050.9|32000.9|248
1636953900000|2021-11-15 05:25:00|32053.9|32003.9|32051.7|32001.7|32055.6|32005.6|32051.5|32001.5|260
1636954200000|2021-11-15 05:30:00|32051.9|32001.9|32053.6|32003.6|32055.6|32004.7|32047.8|31997.8|332
1636954500000|2021-11-15 05:35:00|32053.4|32003.4|32053.6|32003.6|32056.9|32006.9|32051.1|32001.1|366
1636954800000|2021-11-15 05:40:00|32055|32005|32053.2|32003.2|32058.8|32008.8|32050.3|32000.3|363
1636955100000|2021-11-15 05:45:00|32053.1|32003.1|32043.3|31993.3|32053.1|32003.1|32042.6|31992.6|384
1636955400000|2021-11-15 05:50:00|32043.1|31993.1|32039.1|31989.1|32045.4|31995.4|32036.1|31986.1|364
1636955700000|2021-11-15 05:55:00|32039.4|31989.4|32043.6|31993.6|32043.7|31993.7|32033.7|31983.7|470
1636956000000|2021-11-15 06:00:00|32043.8|31993.8|32040.8|31990.8|32045|32005.9|32023.8|31987.8|424
1636956300000|2021-11-15 06:05:00|32040.9|31990.9|32028.3|32008.3|32044.2|32008.4|32026.5|31990.1|313
1636956600000|2021-11-15 06:10:00|32028.8|32008.8|32050.3|32000.3|32052|32012|32028.8|31993.5|371
1636956900000|2021-11-15 06:15:00|32050.6|32000.6|32055.6|32005.6|32057.7|32007.7|32049.1|31999.1|382
1636957200000|2021-11-15 06:20:00|32055.7|32005.7|32034|32014|32058.5|32023|32034|32001.2|337
1636957500000|2021-11-15 06:25:00|32034.2|32014.2|32063|32013|32106|32042.8|32030.5|31996.7|462
1636957800000|2021-11-15 06:30:00|32063.6|32013.6|32065.9|32015.9|32070.2|32020.9|32040.9|32008.1|465
1636958100000|2021-11-15 06:35:00|32065|32015|32068.2|32018.2|32077|32027|32063.6|32013.6|497
1636958400000|2021-11-15 06:40:00|32067|32017|32034|32014|32074.4|32024.4|32033.7|31998.1|476
1636958700000|2021-11-15 06:45:00|32034.1|32014.1|32026.6|32006.6|32049.7|32018.4|32024.9|31998.4|457
1636959000000|2021-11-15 06:50:00|32029.1|32009.1|32023|32003|32041.6|32010.2|32019.4|31985|376
1636959300000|2021-11-15 06:55:00|32038.6|31988.6|32050.3|32030.3|32079.6|32034.9|32019.3|31985.4|496
1636959600000|2021-11-15 07:00:00|32049.4|32029.4|32043.2|32023.2|32051.7|32031.7|32042.7|32022.7|481
1636959900000|2021-11-15 07:05:00|32043.1|32023.1|32039.8|32019.8|32057.4|32027|32037.1|32006|578
1636960200000|2021-11-15 07:10:00|32039.9|32019.9|32047.3|32027.3|32051.2|32031.2|32038.3|32018.3|571
1636960500000|2021-11-15 07:15:00|32047.9|32027.9|32059.1|32039.1|32060.6|32040.6|32043.2|32023.2|569
1636960800000|2021-11-15 07:20:00|32060|32040|32050.3|32030.3|32060.7|32040.7|32049.2|32029.2|544
1636961100000|2021-11-15 07:25:00|32050.2|32030.2|32056.6|32036.6|32061.7|32041.7|32049.1|32029.1|507
1636961400000|2021-11-15 07:30:00|32058.1|32038.1|32056.6|32036.6|32060.6|32040.6|32049.8|32029.8|611
1636961700000|2021-11-15 07:35:00|32057.3|32037.3|32053.6|32033.6|32061.5|32041.5|32050.8|32030.8|495
1636962000000|2021-11-15 07:40:00|32053.8|32033.8|32053.8|32033.8|32060.6|32040.6|32052.6|32032.6|495
1636962300000|2021-11-15 07:45:00|32055.2|32035.2|32043.3|32023.3|32057.1|32037.1|32041.7|32021.7|550
1636962600000|2021-11-15 07:50:00|32043.5|32023.5|32024.7|32004.7|32044.6|32024.6|32011.9|31991.9|654
1636962900000|2021-11-15 07:55:00|32024.8|32004.8|32030.4|32010.4|32031.2|32011.2|32022.6|32002.6|657
1636963200000|2021-11-15 08:00:00|32029.5|32009.5|32008.9|31988.9|32033.4|32013.4|32004.3|31984.3|833
1636963500000|2021-11-15 08:05:00|32011|31991|32027.5|32007.5|32028.7|32008.7|32004.8|31984.8|755
1636963800000|2021-11-15 08:10:00|32027.6|32007.6|32030.4|32010.4|32034.7|32014.7|32024.2|32004.2|656
1636964100000|2021-11-15 08:15:00|32030.3|32010.3|32025.2|32005.2|32035.9|32015.9|32022.7|32002.7|581
1636964400000|2021-11-15 08:20:00|32024.8|32004.8|32023|32003|32029.6|32009.6|32020.5|32000.5|631
1636964700000|2021-11-15 08:25:00|32022.9|32002.9|32021.7|32001.7|32028.7|32008.7|32016.9|31996.9|693
1636965000000|2021-11-15 08:30:00|32022.5|32002.5|32032.5|32012.5|32033.2|32013.2|32013.2|31993.2|597
1636965300000|2021-11-15 08:35:00|32032.2|32012.2|32072|32052|32073.8|32053.8|32031.8|32011.8|664
1636965600000|2021-11-15 08:40:00|32071.6|32051.6|32088.6|32068.6|32093.3|32073.3|32069.6|32049.6|785
1636965900000|2021-11-15 08:45:00|32089.9|32069.9|32086.8|32066.8|32096.4|32076.4|32084.6|32064.6|669
1636966200000|2021-11-15 08:50:00|32087.1|32067.1|32070.4|32050.4|32087.1|32067.1|32068.5|32048.5|702
1636966500000|2021-11-15 08:55:00|32070|32050|32064.9|32044.9|32070.1|32050.1|32054.1|32034.1|722
1636966800000|2021-11-15 09:00:00|32064.2|32044.2|32062.6|32042.6|32073.3|32053.3|32061.9|32041.9|587
1636967100000|2021-11-15 09:05:00|32062.8|32042.8|32057.8|32037.8|32062.9|32042.9|32053.1|32033.1|565
1636967400000|2021-11-15 09:10:00|32058.2|32038.2|32058.6|32038.6|32064.2|32044.2|32054.5|32034.5|537
1636967700000|2021-11-15 09:15:00|32058.9|32038.9|32068.4|32048.4|32074.3|32054.3|32058.3|32038.3|625
1636968000000|2021-11-15 09:20:00|32068.7|32048.7|32085.7|32065.7|32091|32071|32067.1|32047.1|650
1636968300000|2021-11-15 09:25:00|32085.8|32065.8|32081.1|32061.1|32085.9|32065.9|32078.6|32058.6|471
1636968600000|2021-11-15 09:30:00|32081.4|32061.4|32079.1|32059.1|32087.7|32067.7|32075.6|32055.6|667
1636968900000|2021-11-15 09:35:00|32079.3|32059.3|32059.1|32039.1|32080.1|32060.1|32042.9|32008|621
1636969200000|2021-11-15 09:40:00|32059.3|32039.3|32058|32038|32061.6|32041.6|32054.4|32034.4|844
1636969500000|2021-11-15 09:45:00|32057.4|32037.4|32073.3|32053.3|32074.5|32054.5|32054.3|32034.3|501
1636969800000|2021-11-15 09:50:00|32073.1|32053.1|32074.8|32054.8|32080.7|32060.7|32065.9|32045.9|575
1636970100000|2021-11-15 09:55:00|32075.5|32055.5|32078.3|32058.3|32086.9|32066.9|32074.4|32054.4|748
1636970400000|2021-11-15 10:00:00|32074.8|32054.8|32071.4|32051.4|32077.8|32057.8|32070.3|32050.3|714
1636970700000|2021-11-15 10:05:00|32071.2|32051.2|32068.8|32048.8|32074.8|32054.8|32059.6|32039.6|650
1636971000000|2021-11-15 10:10:00|32067.4|32047.4|32070|32050|32073.9|32053.9|32064.5|32044.5|565
1636971300000|2021-11-15 10:15:00|32069|32049|32067.3|32047.3|32072.8|32052.8|32064.3|32044.3|519
1636971600000|2021-11-15 10:20:00|32067|32047|32020.2|32000.2|32067.9|32047.9|32015.4|31995.4|694
1636971900000|2021-11-15 10:25:00|32020.5|32000.5|32019|31999|32026.3|32006.3|32017|31997|663
1636972200000|2021-11-15 10:30:00|32019.4|31999.4|32007.8|31987.8|32025.4|32005.4|32001.4|31981.4|744
1636972500000|2021-11-15 10:35:00|32007.7|31987.7|32002.6|31982.6|32010.7|31990.7|31988.7|31968.7|726
1636972800000|2021-11-15 10:40:00|32002.4|31982.4|32004.6|31984.6|32010.5|31990.5|31999.9|31979.9|579
1636973100000|2021-11-15 10:45:00|32004.4|31984.4|32016.8|31996.8|32025.4|32005.4|32001.3|31981.3|641
1636973400000|2021-11-15 10:50:00|32015.9|31995.9|32016.2|31996.2|32016.2|31996.2|32015.6|31995.6|8
1636973700000|2021-11-15 10:55:00|32016.5|31996.5|32012.1|31992.1|32017.2|31997.2|32009.5|31989.5|622
1636974000000|2021-11-15 11:00:00|32012.2|31992.2|32008.8|31988.8|32017.3|31997.3|31996.5|31976.5|607
1636974300000|2021-11-15 11:05:00|32009.4|31989.4|32016.1|31996.1|32022|32002|32008.9|31988.9|648
1636974600000|2021-11-15 11:10:00|32017|31997|32021.1|32001.1|32023.8|32003.8|32011.8|31991.8|617
1636974900000|2021-11-15 11:15:00|32020.5|32000.5|32016.2|31996.2|32024.3|32004.3|32012.9|31992.9|748
1636975200000|2021-11-15 11:20:00|32016.4|31996.4|32030.7|32010.7|32034|32014|32015.7|31995.7|578
1636975500000|2021-11-15 11:25:00|32030.2|32010.2|32034|32014|32035.2|32015.2|32025.3|32005.3|497
1636975800000|2021-11-15 11:30:00|32034.2|32014.2|32027.2|32007.2|32037.1|32017.1|32025.8|32005.8|629
1636976100000|2021-11-15 11:35:00|32026.8|32006.8|32001.9|31981.9|32034.4|32014.4|32000.6|31980.6|571
1636976400000|2021-11-15 11:40:00|32001.7|31981.7|32030.5|32010.5|32033.1|32013.1|31999.1|31979.1|803
1636976700000|2021-11-15 11:45:00|32030.8|32010.8|32024.6|32004.6|32042|32022|32010.9|31990.9|756
1636977000000|2021-11-15 11:50:00|32024.7|32004.7|31985.7|31965.7|32024.7|32004.7|31983.8|31963.8|768
1636977300000|2021-11-15 11:55:00|31985.6|31965.6|31993.5|31973.5|31995.1|31975.1|31977.7|31957.7|737
1636977600000|2021-11-15 12:00:00|31993.7|31973.7|31998.5|31978.5|31998.5|31978.5|31990.2|31970.2|587
1636977900000|2021-11-15 12:05:00|31998.2|31978.2|31991.5|31971.5|32004|31984|31991.2|31971.2|559
1636978200000|2021-11-15 12:10:00|31990.3|31970.3|31986.5|31966.5|31990.6|31970.6|31981.3|31961.3|490
1636978500000|2021-11-15 12:15:00|31986.4|31966.4|31982|31962|31989.8|31969.8|31981.2|31961.2|465
1636978800000|2021-11-15 12:20:00|31982.1|31962.1|31982.9|31962.9|31984.8|31964.8|31977.1|31957.1|644
1636979100000|2021-11-15 12:25:00|31982.8|31962.8|31981.5|31961.5|31983.9|31963.9|31978.2|31958.2|507
1636979400000|2021-11-15 12:30:00|31982|31962|31971.6|31951.6|31982.8|31962.8|31966|31946|593
1636979700000|2021-11-15 12:35:00|31971.5|31951.5|31967.7|31947.7|31973.2|31953.2|31958.2|31938.2|665
1636980000000|2021-11-15 12:40:00|31967.5|31947.5|31972.3|31952.3|31974.3|31954.3|31962|31942|515
1636980300000|2021-11-15 12:45:00|31972.5|31952.5|31982.5|31962.5|31983.1|31963.1|31969.1|31949.1|482
1636980600000|2021-11-15 12:50:00|31982.6|31962.6|31985.7|31965.7|31988.8|31968.8|31981.5|31961.5|415
1636980900000|2021-11-15 12:55:00|31987.8|31967.8|32004.8|31984.8|32008.6|31988.6|31987.4|31967.4|713
1636981200000|2021-11-15 13:00:00|32004.2|31984.2|31996.8|31976.8|32006.3|31986.3|31989.9|31969.9|645
1636981500000|2021-11-15 13:05:00|31997.7|31977.7|31990.3|31970.3|31999.7|31979.7|31988.4|31968.4|677
1636981800000|2021-11-15 13:10:00|31990|31970|31992.2|31972.2|31995.9|31975.9|31987.5|31967.5|614
1636982100000|2021-11-15 13:15:00|31991.9|31971.9|31980.1|31960.1|31993.8|31973.8|31971.4|31951.4|684
1636982400000|2021-11-15 13:20:00|31980|31960|31981.7|31961.7|31982.3|31962.3|31973.1|31953.1|576
1636982700000|2021-11-15 13:25:00|31982|31962|31997.7|31977.7|31998.6|31978.6|31981.8|31961.8|713
1636983000000|2021-11-15 13:30:00|31995.2|31975.2|32003.1|31983.1|32009.9|31989.9|31994.3|31974.3|794
1636983300000|2021-11-15 13:35:00|32003.2|31983.2|31998.8|31978.8|32005.2|31985.2|31996.9|31976.9|662
1636983600000|2021-11-15 13:40:00|31998.9|31978.9|31992.9|31972.9|32006.9|31986.9|31990.2|31970.2|643
1636983900000|2021-11-15 13:45:00|31993.3|31973.3|31994.8|31974.8|32009.6|31989.6|31991.8|31971.8|710
1636984200000|2021-11-15 13:50:00|31994.7|31974.7|31990.6|31970.6|31994.7|31974.7|31982.4|31962.4|633
1636984500000|2021-11-15 13:55:00|31990.5|31970.5|31998.2|31978.2|32006.2|31986.2|31990.5|31970.5|655
1636984800000|2021-11-15 14:00:00|31998.1|31978.1|32008.3|31988.3|32012.3|31992.3|31997.2|31977.2|627
1636985100000|2021-11-15 14:05:00|32007.6|31987.6|32029.9|32009.9|32037.2|32017.2|32001.5|31981.5|748
1636985400000|2021-11-15 14:10:00|32030.8|32010.8|32039.8|32019.8|32051.1|32031.1|32026.8|32006.8|755
1636985700000|2021-11-15 14:15:00|32039.3|32019.3|32052.2|32032.2|32052.2|32032.2|32037.2|32017.2|589
1636986000000|2021-11-15 14:20:00|32052.1|32032.1|32038.1|32018.1|32056.7|32036.7|32031.5|32011.5|728
1636986300000|2021-11-15 14:25:00|32037.7|32017.7|32030.3|32010.3|32042.9|32022.9|32020.5|32000.5|655
1636986600000|2021-11-15 14:30:00|32030.6|32010.6|32029.6|32009.6|32030.9|32010.9|32007.1|31987.1|794
1636986900000|2021-11-15 14:35:00|32029.3|32009.3|32021.7|32001.7|32035.6|32015.6|32018.2|31998.2|857
1636987200000|2021-11-15 14:40:00|32021.3|32001.3|32012|31992|32038.8|32018.8|31994.7|31974.7|894
1636987500000|2021-11-15 14:45:00|32011.8|31991.8|32012.2|31992.2|32021.1|32001.1|32006.3|31986.3|750
1636987800000|2021-11-15 14:50:00|32012.1|31992.1|32012.9|31992.9|32014.4|31994.4|32003.1|31983.1|698
1636988100000|2021-11-15 14:55:00|32013.4|31993.4|32018.5|31998.5|32027.2|32007.2|32004.1|31984.1|745
1636988400000|2021-11-15 15:00:00|32019.3|31999.3|32011.3|31991.3|32019.3|31999.3|31999.5|31979.5|691
1636988700000|2021-11-15 15:05:00|32011.1|31991.1|32022|32002|32037.4|32017.4|32011|31991|800
1636989000000|2021-11-15 15:10:00|32022.2|32002.2|32008.4|31988.4|32026.5|32006.5|32000.3|31980.3|861
1636989300000|2021-11-15 15:15:00|32007.6|31987.6|32030.8|32010.8|32052.7|32032.7|32007.6|31987.6|928
1636989600000|2021-11-15 15:20:00|32030.7|32010.7|32033.2|32013.2|32042.3|32022.3|32021.4|32001.4|776
1636989900000|2021-11-15 15:25:00|32034.5|32014.5|32042|32022|32044|32024|32025.1|32005.1|753
1636990200000|2021-11-15 15:30:00|32041.6|32021.6|32057.4|32037.4|32064.3|32044.3|32040.2|32020.2|757
1636990500000|2021-11-15 15:35:00|32057.9|32037.9|32073.1|32053.1|32075.8|32055.8|32049.9|32029.9|754
1636990800000|2021-11-15 15:40:00|32073.3|32053.3|32076.2|32056.2|32086.4|32066.4|32065.6|32045.6|766
1636991100000|2021-11-15 15:45:00|32076.6|32056.6|32064|32044|32078.8|32058.8|32063.3|32043.3|705
1636991400000|2021-11-15 15:50:00|32064.1|32044.1|32072.1|32052.1|32075|32055|32054.8|32034.8|761
1636991700000|2021-11-15 15:55:00|32071.7|32051.7|32054.7|32034.7|32072|32052|32052.3|32032.3|800
1636992000000|2021-11-15 16:00:00|32054.9|32034.9|32058.9|32038.9|32066.3|32046.3|32049.9|32029.9|733
1636992300000|2021-11-15 16:05:00|32060.1|32040.1|32059.4|32039.4|32066.7|32046.7|32053.8|32033.8|608
1636992600000|2021-11-15 16:10:00|32058.9|32038.9|32057.4|32037.4|32059.9|32039.9|32047.5|32027.5|618
1636992900000|2021-11-15 16:15:00|32058.6|32038.6|32048.2|32028.2|32058.6|32038.6|32041.6|32021.6|652
1636993200000|2021-11-15 16:20:00|32048.7|32028.7|32038.6|32018.6|32049.2|32029.2|32037.6|32017.6|545
1636993500000|2021-11-15 16:25:00|32038.4|32018.4|32045.6|32025.6|32045.8|32025.8|32037.6|32017.6|522
1636993800000|2021-11-15 16:30:00|32045.7|32025.7|32042.8|32022.8|32046|32026|32038.9|32018.9|593
1636994100000|2021-11-15 16:35:00|32042.7|32022.7|32047.5|31997.5|32052.8|32023.8|32014.4|31990.9|685
1636994400000|2021-11-15 16:40:00|32031.1|32011.1|32028.5|32008.5|32033.1|32013.1|32018.1|31998.1|646
1636994700000|2021-11-15 16:45:00|32028.2|32008.2|32024.6|32004.6|32032.2|32012.2|32018.1|31998.1|631
1636995000000|2021-11-15 16:50:00|32024.8|32004.8|32053.6|32033.6|32060.6|32040.6|32024.8|32004.8|720
1636995300000|2021-11-15 16:55:00|32053.5|32033.5|32044.3|32024.3|32059.7|32039.7|32042.1|32022.1|670
1636995600000|2021-11-15 17:00:00|32044.2|32024.2|32062.4|32042.4|32066.8|32046.8|32043.3|32023.3|675
1636995900000|2021-11-15 17:05:00|32062.1|32042.1|32074.8|32054.8|32087.8|32057.7|32061.8|32037.8|602
1636996200000|2021-11-15 17:10:00|32074.5|32054.5|32076.3|32056.3|32079.9|32059.9|32072.3|32052.3|654
1636996500000|2021-11-15 17:15:00|32076.6|32056.6|32077.2|32057.2|32082.6|32062.6|32074.9|32054.9|604
1636996800000|2021-11-15 17:20:00|32077|32057|32139.4|32119.4|32149|32120.4|32073.5|32053.5|737
1636997100000|2021-11-15 17:25:00|32138.9|32118.9|32140.9|32120.9|32174.3|32126.7|32133.3|32091.9|951
1636997400000|2021-11-15 17:30:00|32141.2|32121.2|32139|32119|32156.8|32124.1|32137.3|32105.9|693
1636997700000|2021-11-15 17:35:00|32139.1|32119.1|32144.4|32124.4|32161.7|32126.9|32137.4|32106.7|690
1636998000000|2021-11-15 17:40:00|32144.3|32124.3|32144.6|32124.6|32165.3|32129.9|32141.5|32106.5|855
1636998300000|2021-11-15 17:45:00|32144.7|32124.7|32140.2|32120.2|32145.8|32125.8|32139|32119|697
1636998600000|2021-11-15 17:50:00|32141.9|32121.9|32131.3|32111.3|32159.4|32128.2|32128.2|32096.1|687
1636998900000|2021-11-15 17:55:00|32131.5|32111.5|32129.4|32109.4|32161.2|32124.8|32128.5|32098|879
1636999200000|2021-11-15 18:00:00|32130|32110|32156.8|32106.8|32170.7|32133.1|32125.9|32096.7|735
1636999500000|2021-11-15 18:05:00|32156.9|32106.9|32163|32113|32170.5|32127.9|32135.2|32097.8|703
1636999800000|2021-11-15 18:10:00|32162.3|32112.3|32152.7|32132.7|32173.2|32134.7|32141.8|32102.1|637
1637000100000|2021-11-15 18:15:00|32151.5|32131.5|32155.3|32135.3|32173.9|32139.3|32140.2|32108.5|872
1637000400000|2021-11-15 18:20:00|32156.1|32136.1|32158.3|32138.3|32184.9|32147.3|32153.6|32122.3|1023
1637000700000|2021-11-15 18:25:00|32157.8|32137.8|32145.2|32125.2|32172.1|32142.5|32143.3|32111.7|943
1637001000000|2021-11-15 18:30:00|32145|32125|32148.3|32128.3|32166.7|32132.4|32139.5|32110.8|876
1637001300000|2021-11-15 18:35:00|32148.2|32128.2|32160.5|32140.5|32177.1|32148.5|32146.3|32116.4|867
1637001600000|2021-11-15 18:40:00|32160.4|32140.4|32160.8|32140.8|32180.9|32149|32157|32126.3|939
1637001900000|2021-11-15 18:45:00|32160.3|32140.3|32152.4|32132.4|32175.8|32144.4|32152.1|32125.8|960
1637002200000|2021-11-15 18:50:00|32152.9|32132.9|32152.4|32132.4|32159.7|32139.7|32147.9|32127.9|990
1637002500000|2021-11-15 18:55:00|32154.1|32134.1|32143|32123|32177.1|32142.7|32142.7|32122.7|916
1637002800000|2021-11-15 19:00:00|32142.9|32122.9|32141.3|32121.3|32145.8|32125.8|32136.8|32116.8|481
1637003100000|2021-11-15 19:05:00|32142.9|32122.9|32138.2|32118.2|32143.5|32123.5|32134.7|32114.7|385
1637003400000|2021-11-15 19:10:00|32138.1|32118.1|32129.2|32109.2|32139.7|32119.7|32127.3|32107.3|355
1637003700000|2021-11-15 19:15:00|32128.4|32108.4|32133|32113|32139.3|32119.3|32126.2|32106.2|396
1637004000000|2021-11-15 19:20:00|32133.2|32113.2|32135.5|32115.5|32140.3|32120.3|32129.9|32109.9|392
1637004300000|2021-11-15 19:25:00|32137.1|32117.1|32130.5|32110.5|32144.5|32124.5|32130.3|32110.3|456
1637004600000|2021-11-15 19:30:00|32130.8|32110.8|32131.8|32111.8|32135|32115|32128.5|32108.5|399
1637004900000|2021-11-15 19:35:00|32131.6|32111.6|32136.4|32116.4|32137.7|32117.7|32130.3|32110.3|343
1637005200000|2021-11-15 19:40:00|32136.8|32116.8|32135.8|32115.8|32139.4|32119.4|32133.2|32113.2|379
1637005500000|2021-11-15 19:45:00|32135.3|32115.3|32137.2|32117.2|32138.7|32118.7|32132.7|32112.7|376
1637005800000|2021-11-15 19:50:00|32136.5|32116.5|32138.4|32118.4|32140.2|32120.2|32132.7|32112.7|360
1637006100000|2021-11-15 19:55:00|32138.1|32118.1|32156.8|32136.8|32166.2|32146.2|32136|32113.6|611
1637006400000|2021-11-15 20:00:00|32156.2|32136.2|32174.1|32154.1|32181.1|32155.3|32156.2|32123.8|532
1637006700000|2021-11-15 20:05:00|32174.6|32154.6|32179.1|32159.1|32182.6|32162.6|32169.9|32149.9|469
1637007000000|2021-11-15 20:10:00|32178.9|32158.9|32175.2|32155.2|32181.5|32161.5|32173.9|32153.9|371
1637007300000|2021-11-15 20:15:00|32175.4|32155.4|32176.3|32156.3|32178.4|32158.4|32172.9|32152.9|423
1637007600000|2021-11-15 20:20:00|32175.8|32155.8|32194|32174|32195.6|32175.6|32173.8|32153.8|445
1637007900000|2021-11-15 20:25:00|32193.5|32173.5|32193.9|32173.9|32213|32185.8|32191.7|32152.8|752
1637008200000|2021-11-15 20:30:00|32211.5|32161.5|32221.8|32171.8|32225|32186.7|32188.7|32153.9|633
1637008500000|2021-11-15 20:35:00|32221.9|32171.9|32222.5|32172.5|32231|32195.7|32199.3|32164.3|647
1637008800000|2021-11-15 20:40:00|32223|32173|32209.1|32189.1|32225.4|32191.8|32202.3|32167.4|583
1637009100000|2021-11-15 20:45:00|32209.4|32189.4|32208.8|32188.8|32226|32190.2|32204.2|32170.1|470
1637009400000|2021-11-15 20:50:00|32208.7|32188.7|32215|32195|32232.5|32199.5|32208.7|32176|476
1637009700000|2021-11-15 20:55:00|32215.3|32195.3|32214|32194|32251.5|32211.9|32209.9|32175.8|700
1637010000000|2021-11-15 21:00:00|32213|32193|32231|32181|32238.2|32194.1|32206|32169.9|613
1637010300000|2021-11-15 21:05:00|32231.5|32181.5|32224.2|32174.2|32234|32198.1|32208.1|32172.1|392
1637010600000|2021-11-15 21:10:00|32222.7|32172.7|32218.8|32168.8|32230.2|32193.5|32213.5|32166.7|378
1637010900000|2021-11-15 21:15:00|32219|32169|32210.9|32160.9|32221.2|32183.4|32193.7|32158.7|333
1637011200000|2021-11-15 21:20:00|32211.3|32161.3|32212.1|32162.1|32215.9|32178.6|32191.2|32156.8|322
1637011500000|2021-11-15 21:25:00|32211.1|32161.1|32210.7|32160.7|32213.5|32175.7|32192.1|32156.6|285
1637011800000|2021-11-15 21:30:00|32210.2|32160.2|32209|32159|32215.4|32165.4|32206.8|32156.8|296
1637012100000|2021-11-15 21:35:00|32209.9|32159.9|32203.8|32153.8|32212|32162|32203.7|32153.7|318
1637012400000|2021-11-15 21:40:00|32203.6|32153.6|32204.9|32154.9|32207.2|32157.2|32196.6|32146.6|329
1637012700000|2021-11-15 21:45:00|32205.3|32155.3|32204.6|32154.6|32215.6|32157.5|32197.3|32147.3|277
1637013000000|2021-11-15 21:50:00|32207|32150.8|32214.4|32155.7|32223|32161.7|32204.1|32146.5|1099
1637013300000|2021-11-15 21:55:00|32211.8|32156.2|32220|32142.7|32237.5|32167.2|32211.8|32137.9|1009
1637013600000|2021-11-15 22:00:00|32236.4|32133.6|32234.3|32143.4|32241.5|32144.1|32230.3|32127|51
1637013900000|2021-11-15 22:05:00|32237.3|32147.2|32220.3|32145.8|32239.5|32147.2|32214.6|32138.9|79
1637014200000|2021-11-15 22:10:00|32235.8|32128.8|32250.8|32143.8|32253.6|32156.8|32224.3|32128.8|314
1637014500000|2021-11-15 22:15:00|32250.9|32143.9|32236.6|32129.6|32257.8|32150.8|32216.8|32123.1|390
1637014800000|2021-11-15 22:20:00|32238.8|32131.8|32238.8|32137.8|32242.8|32150|32216.8|32122.6|237
1637015100000|2021-11-15 22:25:00|32233.7|32140.6|32223.2|32157.5|32254.6|32166|32215|32134.9|221
1637015400000|2021-11-15 22:30:00|32226.5|32155.1|32239.6|32137.7|32246.3|32164.5|32214.5|32130.2|222
1637015700000|2021-11-15 22:35:00|32235.8|32141.1|32208.6|32147.3|32240.5|32163.8|32207.1|32132.2|284
1637016000000|2021-11-15 22:40:00|32216.5|32146.5|32225|32147.5|32248|32174.5|32205.8|32126.1|409
1637016300000|2021-11-15 22:45:00|32221.5|32143.6|32218.7|32159.8|32245.3|32165.6|32211.7|32129.7|249
1637016600000|2021-11-15 22:50:00|32214.9|32148.8|32235.6|32139.6|32244.8|32165.7|32211.7|32133.6|163
1637016900000|2021-11-15 22:55:00|32236.1|32129.1|32230.6|32149.5|32251.6|32161|32214.6|32129.1|506
1637017200000|2021-11-15 23:00:00|32224.6|32142.1|32207.3|32146.6|32239.7|32167.2|32200.8|32137.9|551
1637017500000|2021-11-15 23:05:00|32213.3|32137.6|32202.6|32145.9|32214.5|32154|32200.1|32136.9|328
1637017800000|2021-11-15 23:10:00|32201.7|32144.7|32211|32142.9|32213.8|32155|32199|32140.6|271
1637018100000|2021-11-15 23:15:00|32206.1|32148.5|32204.4|32153.5|32218.6|32154.8|32199.7|32141.1|251
1637018400000|2021-11-15 23:20:00|32204|32154|32210.8|32142.4|32213.9|32155.3|32199.4|32138.4|306
1637018700000|2021-11-15 23:25:00|32213.3|32146.2|32204.5|32150|32215|32156.5|32200.3|32141.2|424
1637019000000|2021-11-15 23:30:00|32203.3|32148.8|32207.9|32146|32214.9|32155.2|32195.9|32142.1|514
1637019300000|2021-11-15 23:35:00|32224.8|32133.9|32218.4|32160.8|32224.8|32165.4|32199.9|32133.9|623
1637019600000|2021-11-15 23:40:00|32218.3|32160.5|32213|32163|32231.8|32167.4|32210.5|32146.5|764
1637019900000|2021-11-15 23:45:00|32213.2|32163.2|32237.5|32172.5|32240.5|32179.6|32213.2|32151.4|478
1637020200000|2021-11-15 23:50:00|32237|32173.2|32226.5|32173.8|32243.8|32186.4|32224.3|32166.9|609
1637020500000|2021-11-15 23:55:00|32226.8|32172.9|32220.7|32160.9|32235|32175.5|32213.9|32157.3|606
1637020800000|2021-11-16 00:00:00|32218.6|32159.2|32206.3|32152.2|32225.5|32163|32195.1|32139.4|677
1637021100000|2021-11-16 00:05:00|32205.9|32152.5|32208.6|32152.9|32216.6|32163.5|32203.5|32149.3|866
1637021400000|2021-11-16 00:10:00|32208|32153.1|32201.1|32149.7|32218.6|32167|32200.4|32147.8|897
1637021700000|2021-11-16 00:15:00|32202.6|32150.3|32197.3|32147.1|32204.8|32153.2|32193.1|32139.9|815
1637022000000|2021-11-16 00:20:00|32197|32146.2|32204|32150.2|32204.8|32154.5|32190|32133.9|528
1637022300000|2021-11-16 00:25:00|32204.5|32148.6|32198.6|32144.8|32204.5|32153.7|32192.1|32136.8|588
1637022600000|2021-11-16 00:30:00|32198.2|32145.5|32199.7|32140|32204.6|32154.3|32193.2|32134|473
1637022900000|2021-11-16 00:35:00|32198.2|32139.5|32191.2|32141.2|32198.2|32147.1|32188.1|32131.1|542
1637023200000|2021-11-16 00:40:00|32191.1|32141.1|32185.4|32132.6|32193.4|32143.4|32183.6|32130.4|354
1637023500000|2021-11-16 00:45:00|32185.1|32133.9|32185.9|32135.9|32190.1|32140.1|32180.5|32125.5|444
1637023800000|2021-11-16 00:50:00|32184.5|32134.5|32184|32134|32189|32138.5|32178.3|32127.3|640
1637024100000|2021-11-16 00:55:00|32183.7|32133.7|32196.1|32146.1|32197.5|32147.5|32178.1|32128.1|483
1637024400000|2021-11-16 01:00:00|32196|32146|32192.4|32142.4|32199|32149|32187.4|32136.2|500
1637024700000|2021-11-16 01:05:00|32192.1|32142.1|32188.9|32138.9|32195.5|32145.5|32184.6|32134.6|352
1637025000000|2021-11-16 01:10:00|32188.8|32138.8|32187.2|32137.2|32190.2|32140.2|32182.1|32132.1|331
1637025300000|2021-11-16 01:15:00|32187.4|32137.4|32191|32141|32191.8|32141.8|32183.3|32133.3|365
1637025600000|2021-11-16 01:20:00|32190.9|32140.9|32196.7|32146.7|32197.9|32147.9|32184|32134|329
1637025900000|2021-11-16 01:25:00|32197.3|32147.3|32197.1|32147.1|32201.2|32151.2|32192.3|32142.3|330
1637026200000|2021-11-16 01:30:00|32197.3|32147.3|32201.8|32151.8|32206.7|32156.7|32191.6|32141.6|490
1637026500000|2021-11-16 01:35:00|32202.7|32152.7|32194.6|32144.6|32205.7|32155.7|32189.4|32139.4|491
1637026800000|2021-11-16 01:40:00|32195.4|32145.4|32195.1|32145.1|32197.1|32147.1|32185|32135|443
1637027100000|2021-11-16 01:45:00|32195.3|32145.3|32187.2|32137.2|32195.3|32145.3|32181|32131|412
1637027400000|2021-11-16 01:50:00|32186.9|32136.9|32185.7|32135.7|32189.4|32139.4|32180.7|32130.7|442
1637027700000|2021-11-16 01:55:00|32185.6|32135.6|32185.8|32135.8|32188.9|32138.9|32180.1|32130.1|445
1637028000000|2021-11-16 02:00:00|32186.1|32136.1|32179.1|32129.1|32186.7|32136.7|32178.6|32128.6|395
1637028300000|2021-11-16 02:05:00|32180.5|32130.5|32189|32139|32189.1|32139.1|32177.8|32127.8|361
1637028600000|2021-11-16 02:10:00|32189.1|32139.1|32185.6|32135.6|32190.9|32140.9|32182.4|32132.4|330
1637028900000|2021-11-16 02:15:00|32185.9|32135.9|32182.7|32132.7|32190|32140|32177|32127|368
1637029200000|2021-11-16 02:20:00|32182.8|32132.8|32174.8|32124.8|32184.1|32134.1|32172.3|32122.3|361
1637029500000|2021-11-16 02:25:00|32174.6|32124.6|32176.9|32126.9|32178.6|32128.6|32170.2|32120.2|410
1637029800000|2021-11-16 02:30:00|32176.8|32126.8|32174.3|32124.3|32179.2|32129.2|32165.2|32115.2|564
1637030100000|2021-11-16 02:35:00|32174.4|32124.4|32163.9|32113.9|32175.1|32125.1|32162.5|32112.5|482
1637030400000|2021-11-16 02:40:00|32164.4|32114.4|32170.1|32120.1|32173|32123|32162|32112|462
1637030700000|2021-11-16 02:45:00|32170.3|32120.3|32170.3|32120.3|32174.1|32124.1|32164.4|32114.4|374
1637031000000|2021-11-16 02:50:00|32170.4|32120.4|32172.2|32122.2|32173.1|32123.1|32164|32114|412
1637031300000|2021-11-16 02:55:00|32171.6|32121.6|32172.3|32122.3|32176.3|32126.3|32163.5|32113.5|513
1637031600000|2021-11-16 03:00:00|32171.6|32121.6|32177.2|32127.2|32178.2|32128.2|32170|32120|389
1637031900000|2021-11-16 03:05:00|32177.3|32127.3|32171.1|32121.1|32179.3|32129.3|32169.4|32119.4|417
1637032200000|2021-11-16 03:10:00|32171|32121|32169.2|32119.2|32175.1|32125.1|32167.4|32117.4|415
1637032500000|2021-11-16 03:15:00|32169.1|32119.1|32167.7|32117.7|32174.1|32124.1|32164.2|32114.2|372
1637032800000|2021-11-16 03:20:00|32168.1|32118.1|32171.1|32121.1|32174.7|32124.7|32165.6|32115.6|310
1637033100000|2021-11-16 03:25:00|32170.6|32120.6|32173.2|32123.2|32178.2|32128.2|32164.8|32114.8|389
1637033400000|2021-11-16 03:30:00|32172.3|32122.3|32170.9|32120.9|32174.4|32124.3|32159.7|32109.7|443
1637033700000|2021-11-16 03:35:00|32171.4|32121.4|32175.6|32125.6|32177.2|32127.2|32169.4|32119.4|319
1637034000000|2021-11-16 03:40:00|32176.2|32126.2|32175.7|32125.7|32180.7|32130.7|32170.2|32120.2|333
1637034300000|2021-11-16 03:45:00|32175.6|32125.6|32181.6|32131.6|32182.3|32132.3|32172.9|32122.9|330
1637034600000|2021-11-16 03:50:00|32181.7|32131.7|32173.1|32123.1|32181.7|32131.7|32170.3|32120.3|273
1637034900000|2021-11-16 03:55:00|32174.5|32124.5|32170.3|32120.3|32176.9|32126.6|32168.9|32117.3|302
1637035200000|2021-11-16 04:00:00|32170.6|32120.6|32167.4|32117.4|32175.3|32124.4|32165.6|32115.6|345
1637035500000|2021-11-16 04:05:00|32167.6|32117.6|32171.4|32121.4|32173.2|32123.2|32165.9|32115.9|297
1637035800000|2021-11-16 04:10:00|32171.2|32121.2|32171.6|32121.6|32175.2|32124.8|32166.7|32116.7|332
1637036100000|2021-11-16 04:15:00|32171.4|32121.4|32173.3|32123.3|32174.9|32124.9|32166.3|32115.8|294
1637036400000|2021-11-16 04:20:00|32172.6|32122.6|32174.9|32124.9|32177.8|32127.8|32168.8|32118.8|372
1637036700000|2021-11-16 04:25:00|32175.9|32125.9|32173.8|32123.8|32180.8|32130.8|32171.8|32121.7|367
1637037000000|2021-11-16 04:30:00|32174.3|32124.3|32175.9|32125.9|32179.3|32129.3|32168.2|32118.2|345
1637037300000|2021-11-16 04:35:00|32174.6|32124.6|32174.6|32124.6|32180.8|32126|32166.6|32116.6|329
1637037600000|2021-11-16 04:40:00|32175|32125|32176.7|32126.7|32179.2|32129.2|32168.6|32118.6|277
1637037900000|2021-11-16 04:45:00|32176.3|32126.3|32179.4|32129.4|32183.1|32133.1|32173.9|32123.9|327
1637038200000|2021-11-16 04:50:00|32179.3|32129.3|32179.5|32129.5|32181.9|32131.9|32174.5|32124.5|290
1637038500000|2021-11-16 04:55:00|32179.6|32129.6|32166.1|32116.1|32180.9|32130.9|32165.9|32115.3|426
1637038800000|2021-11-16 05:00:00|32166.7|32116.7|32166.8|32116.3|32170.5|32118.6|32162.6|32110.1|460
1637039100000|2021-11-16 05:05:00|32167.7|32115.7|32169.9|32119.9|32172.9|32122.9|32164|32110.6|346
1637039400000|2021-11-16 05:10:00|32169.4|32119.4|32178.4|32128.4|32179.2|32129.1|32168.4|32116.3|301
1637039700000|2021-11-16 05:15:00|32178.5|32128.5|32178.2|32126.9|32180.5|32129.8|32171.1|32116.3|291
1637040000000|2021-11-16 05:20:00|32175.1|32124.8|32182.3|32132.3|32183.2|32132.3|32174.1|32123.9|341
1637040300000|2021-11-16 05:25:00|32182|32132|32183.3|32133.3|32187.2|32135.2|32177.5|32124.5|332
1637040600000|2021-11-16 05:30:00|32183.1|32133.1|32182|32132|32186.8|32136.8|32179|32129|431
1637040900000|2021-11-16 05:35:00|32182.1|32132.1|32182.4|32132.4|32187.1|32137.1|32179.6|32127.5|378
1637041200000|2021-11-16 05:40:00|32186.1|32136.1|32183.9|32133.9|32189.6|32139.6|32179.8|32129.8|326
1637041500000|2021-11-16 05:45:00|32184.4|32134.4|32185.5|32135.5|32188|32137.8|32178.9|32128.6|362
1637041800000|2021-11-16 05:50:00|32185.6|32135.6|32188.4|32138.4|32191|32139.7|32181.1|32130.7|418
1637042100000|2021-11-16 05:55:00|32186.8|32136.8|32186.4|32136.4|32192.2|32142.2|32184|32133|476
1637042400000|2021-11-16 06:00:00|32186.6|32136.6|32182|32132|32188.4|32138.4|32178.8|32128.8|372
1637042700000|2021-11-16 06:05:00|32182.6|32132.6|32169.4|32149.4|32188.4|32149.4|32167.7|32124.9|484
1637043000000|2021-11-16 06:10:00|32168.8|32148.8|32178.8|32120.1|32192.4|32158.5|32166.4|32117|774
1637043300000|2021-11-16 06:15:00|32178.5|32120.5|32181.9|32123.7|32192.9|32142.9|32163.4|32110|600
1637043600000|2021-11-16 06:20:00|32180.2|32125.1|32187.6|32137.6|32197.3|32141.5|32174.3|32118.5|665
1637043900000|2021-11-16 06:25:00|32187.8|32137.8|32185|32133.5|32190.3|32140.3|32176.5|32121.2|598
1637044200000|2021-11-16 06:30:00|32185.4|32133.9|32179.5|32128.8|32188.2|32134.5|32174.9|32122.9|598
1637044500000|2021-11-16 06:35:00|32179.8|32129.4|32192.3|32142.3|32194|32144|32178|32125.9|594
1637044800000|2021-11-16 06:40:00|32192.2|32142.2|32187.9|32130.5|32194|32144|32178.8|32127.2|436
1637045100000|2021-11-16 06:45:00|32189.8|32129.5|32180|32127.2|32198.4|32136.6|32178.8|32122.4|434
1637045400000|2021-11-16 06:50:00|32182.3|32126.6|32179.9|32122.4|32191.8|32128.3|32175.7|32117.5|355
1637045700000|2021-11-16 06:55:00|32180.1|32122.1|32185.9|32123.6|32189.4|32131.8|32175.9|32119.5|390
1637046000000|2021-11-16 07:00:00|32180|32129.2|32197.7|32145.8|32204.6|32151.9|32177.2|32127.2|738
1637046300000|2021-11-16 07:05:00|32197.6|32144.4|32198.1|32142.9|32210.4|32155|32187.2|32132.3|698
1637046600000|2021-11-16 07:10:00|32197|32147|32219.5|32199.5|32240.6|32205.4|32182.5|32143.4|868
1637046900000|2021-11-16 07:15:00|32219.2|32199.2|32214.4|32194.4|32237.1|32203.6|32212|32180.8|651
1637047200000|2021-11-16 07:20:00|32214.2|32194.2|32215.1|32195.1|32243.2|32207.9|32211.5|32182.9|652
1637047500000|2021-11-16 07:25:00|32215.3|32195.3|32201.1|32181.1|32225.7|32198.7|32168.6|32115.4|887
1637047800000|2021-11-16 07:30:00|32200.5|32180.5|32165.1|32145.1|32218.9|32184.3|32162.9|32132.4|663
1637048100000|2021-11-16 07:35:00|32164.9|32144.9|32167.3|32147.3|32184.7|32164.7|32162.7|32128.5|606
1637048400000|2021-11-16 07:40:00|32167.4|32147.4|32159.5|32139.5|32168|32148|32153.9|32133.9|652
1637048700000|2021-11-16 07:45:00|32159.7|32139.7|32138.7|32118.7|32160.7|32140.7|32137.5|32117.5|619
1637049000000|2021-11-16 07:50:00|32138.2|32118.2|32106.4|32086.4|32139.2|32119.2|32105.2|32085.2|573
1637049300000|2021-11-16 07:55:00|32106|32086|32146.7|32065.9|32152.1|32087.5|32092.1|32054.1|631
1637049600000|2021-11-16 08:00:00|32141.1|32067.2|32095.7|32075.7|32151.9|32092.8|32092.3|32064.8|826
1637049900000|2021-11-16 08:05:00|32094.8|32074.8|32103.6|32083.6|32111.8|32091.8|32091.2|32071.2|719
1637050200000|2021-11-16 08:10:00|32103.3|32083.3|32109.8|32089.8|32113|32093|32101.5|32081.5|600
1637050500000|2021-11-16 08:15:00|32108.9|32088.9|32094|32074|32110.9|32090.9|32088.9|32068.9|697
1637050800000|2021-11-16 08:20:00|32093.7|32073.7|32095.5|32075.5|32099.2|32079.2|32091.1|32071.1|520
1637051100000|2021-11-16 08:25:00|32095.2|32075.2|32089.4|32069.4|32095.5|32075.5|32085.4|32065.4|529
1637051400000|2021-11-16 08:30:00|32089|32069|32106.4|32086.4|32109.1|32089.1|32087.9|32067.9|670
1637051700000|2021-11-16 08:35:00|32106.1|32086.1|32170.6|32150.6|32187.3|32166.7|32095.9|32075.9|794
1637052000000|2021-11-16 08:40:00|32174.6|32154.6|32162.4|32142.4|32188|32168|32150.1|32110.9|792
1637052300000|2021-11-16 08:45:00|32163.1|32143.1|32154.1|32134.1|32171.6|32146|32144|32121.6|615
1637052600000|2021-11-16 08:50:00|32154|32134|32161.3|32141.3|32164|32144|32150.1|32130.1|562
1637052900000|2021-11-16 08:55:00|32163.5|32143.5|32184.3|32164.3|32192.7|32172.7|32162|32142|744
1637053200000|2021-11-16 09:00:00|32185|32165|32190.4|32170.4|32192|32172|32174.7|32140.9|597
1637053500000|2021-11-16 09:05:00|32190.7|32170.7|32192.4|32172.4|32203.5|32183.5|32189.4|32169.4|651
1637053800000|2021-11-16 09:10:00|32191.9|32171.9|32186.4|32166.4|32197.4|32177.4|32182.8|32162.8|559
1637054100000|2021-11-16 09:15:00|32186.5|32166.5|32208.9|32188.9|32209.9|32189.9|32182.2|32162.2|609
1637054400000|2021-11-16 09:20:00|32207.3|32187.3|32225.2|32205.2|32239|32208.6|32207.3|32187.3|744
1637054700000|2021-11-16 09:25:00|32225|32205|32227|32207|32257.5|32223.1|32223.8|32203.8|752
1637055000000|2021-11-16 09:30:00|32226.8|32206.8|32205.1|32185.1|32235.2|32215.2|32203.3|32183.3|689
1637055300000|2021-11-16 09:35:00|32205.5|32185.5|32216.9|32196.9|32225.5|32205.5|32204.8|32184.8|688
1637055600000|2021-11-16 09:40:00|32215.1|32195.1|32199.8|32179.8|32217|32197|32197.8|32177.8|664
1637055900000|2021-11-16 09:45:00|32200.6|32180.6|32198.6|32178.6|32205.6|32185.6|32181.6|32161.6|681
1637056200000|2021-11-16 09:50:00|32198.4|32178.4|32199.1|32179.1|32204.4|32184.4|32188.6|32168.6|688
1637056500000|2021-11-16 09:55:00|32198.3|32178.3|32194.4|32174.4|32199.3|32179.3|32185.3|32165.3|631
1637056800000|2021-11-16 10:00:00|32193.3|32173.3|32184.9|32164.9|32200.1|32180.1|32183.4|32163.4|637
1637057100000|2021-11-16 10:05:00|32186.4|32166.4|32168.1|32148.1|32186.4|32166.4|32159|32139|498
1637057400000|2021-11-16 10:10:00|32167.6|32147.6|32179.1|32159.1|32180.2|32160.2|32165.5|32145.5|435
1637057700000|2021-11-16 10:15:00|32178.9|32158.9|32174.1|32154.1|32183.4|32163.4|32165.3|32145.3|624
1637058000000|2021-11-16 10:20:00|32173.9|32153.9|32184.1|32164.1|32185.8|32165.8|32167.5|32147.5|650
1637058300000|2021-11-16 10:25:00|32183|32163|32202.8|32182.8|32205.6|32185.6|32181.2|32161.2|727
1637058600000|2021-11-16 10:30:00|32203.5|32183.5|32206.2|32186.2|32210.6|32190.6|32198.4|32178.4|596
1637058900000|2021-11-16 10:35:00|32207.2|32187.2|32216|32196|32220.2|32200.2|32204.9|32184.9|636
1637059200000|2021-11-16 10:40:00|32215.9|32195.9|32201|32181|32217.1|32197.1|32199.7|32179.7|508
1637059500000|2021-11-16 10:45:00|32200.5|32180.5|32174.1|32154.1|32203.3|32183.3|32172.1|32152.1|528
1637059800000|2021-11-16 10:50:00|32174.2|32154.2|32161.6|32141.6|32181.3|32161.3|32151.8|32131.8|572
1637060100000|2021-11-16 10:55:00|32161.5|32141.5|32139.4|32119.4|32163.5|32143.5|32139.1|32119.1|608
1637060400000|2021-11-16 11:00:00|32139.2|32119.2|32140.4|32120.4|32145.6|32125.6|32138.8|32118.8|549
1637060700000|2021-11-16 11:05:00|32140.3|32120.3|32128.9|32108.9|32140.9|32120.9|32119.5|32099.5|609
1637061000000|2021-11-16 11:10:00|32129.1|32109.1|32149.9|32129.9|32154.1|32134.1|32125.3|32105.3|565
1637061300000|2021-11-16 11:15:00|32150.5|32130.5|32139.3|32119.3|32169.2|32149.2|32139.3|32119.3|672
1637061600000|2021-11-16 11:20:00|32139.5|32119.5|32145.7|32125.7|32152.9|32132.9|32132.8|32112.8|688
1637061900000|2021-11-16 11:25:00|32144.2|32124.2|32119.4|32099.4|32156.1|32136.1|32118.6|32098.6|664
1637062200000|2021-11-16 11:30:00|32119.2|32099.2|32131.1|32111.1|32135.7|32115.7|32118.4|32098.4|625
1637062500000|2021-11-16 11:35:00|32131.6|32111.6|32134.2|32114.2|32137.4|32117.4|32127.6|32107.6|516
1637062800000|2021-11-16 11:40:00|32134.1|32114.1|32141.4|32121.4|32146.2|32126.2|32133|32113|482
1637063100000|2021-11-16 11:45:00|32142.9|32122.9|32144.8|32124.8|32148.2|32128.2|32121.4|32101.4|646
1637063400000|2021-11-16 11:50:00|32145.2|32125.2|32145.2|32125.2|32151.5|32131.5|32137.1|32117.1|427
1637063700000|2021-11-16 11:55:00|32145.3|32125.3|32133.4|32113.4|32153.2|32133.2|32129.8|32109.8|637
1637064000000|2021-11-16 12:00:00|32133.6|32113.6|32135.1|32115.1|32138.2|32118.2|32116.7|32096.7|613
1637064300000|2021-11-16 12:05:00|32136.2|32116.2|32113.1|32093.1|32138.9|32118.9|32107.8|32087.8|581
1637064600000|2021-11-16 12:10:00|32113.2|32093.2|32086.2|32066.2|32118.9|32094.4|32083.8|32062.8|612
1637064900000|2021-11-16 12:15:00|32085.8|32065.8|32092.7|32072.7|32123.1|32088.6|32081.1|32061.1|530
1637065200000|2021-11-16 12:20:00|32091|32071|32092.3|32072.3|32094.8|32074.8|32086.9|32066.9|572
1637065500000|2021-11-16 12:25:00|32092.1|32072.1|32090.3|32070.3|32100.7|32080.7|32089.6|32069.6|529
1637065800000|2021-11-16 12:30:00|32091.2|32071.2|32069.9|32049.9|32092.5|32072.5|32069.5|32049.5|535
1637066100000|2021-11-16 12:35:00|32070.1|32050.1|32064.4|32044.4|32076.7|32056.7|32053.3|32017.4|581
1637066400000|2021-11-16 12:40:00|32064.7|32044.7|32093.4|32073.4|32100.8|32080.8|32063|32043|557
1637066700000|2021-11-16 12:45:00|32093.1|32073.1|32103.8|32083.8|32112.2|32092.2|32093.1|32073.1|569
1637067000000|2021-11-16 12:50:00|32103.7|32083.7|32077|32027|32109.4|32084.5|32058.4|32024.7|654
1637067300000|2021-11-16 12:55:00|32076.2|32026.2|32102.1|31995.1|32129.5|32054.9|32037.6|31965.4|806
1637067600000|2021-11-16 13:00:00|32098.3|31991.3|32233.5|32213.5|32267|32219.7|32088.8|31981.8|917
1637067900000|2021-11-16 13:05:00|32232.8|32212.8|32233.1|32213.1|32304.3|32265.2|32229.9|32197.3|883
1637068200000|2021-11-16 13:10:00|32231.8|32211.8|32255.1|32205.1|32260.9|32223.2|32225.6|32188.8|713
1637068500000|2021-11-16 13:15:00|32253.9|32203.9|32261.1|32211.1|32289.3|32240.8|32249.1|32202|644
1637068800000|2021-11-16 13:20:00|32245.4|32225.4|32280.1|32260.1|32295.5|32261.9|32233.8|32203.5|693
1637069100000|2021-11-16 13:25:00|32280.8|32260.8|32260.4|32210.4|32298.1|32261.7|32251.5|32208.7|759
1637069400000|2021-11-16 13:30:00|32260.6|32210.6|32282.9|32232.9|32301.2|32264|32255.2|32207.1|1044
1637069700000|2021-11-16 13:35:00|32281.9|32231.9|32237.7|32217.7|32283|32237.2|32232.5|32196.9|916
1637070000000|2021-11-16 13:40:00|32238.4|32218.4|32226|32206|32250.9|32230.9|32222.2|32202.2|896
1637070300000|2021-11-16 13:45:00|32225.9|32205.9|32231.6|32211.6|32244.2|32214.6|32222.9|32194.2|786
1637070600000|2021-11-16 13:50:00|32231.7|32211.7|32268.1|32248.1|32281.9|32249.5|32230.9|32210.2|820
1637070900000|2021-11-16 13:55:00|32281|32231|32276.2|32256.2|32297.1|32265.4|32264.8|32231|844
1637071200000|2021-11-16 14:00:00|32276.5|32256.5|32234.2|32214.2|32302|32266.2|32213.2|32175.9|897
1637071500000|2021-11-16 14:05:00|32234.5|32214.5|32272.7|32222.7|32338.7|32303.8|32231.8|32182|1034
1637071800000|2021-11-16 14:10:00|32271.4|32221.4|32241.4|32191.4|32281|32224|32195.6|32155|954
1637072100000|2021-11-16 14:15:00|32241.2|32191.2|32165.6|32145.6|32256.2|32206.2|32160.7|32127.7|965
1637072400000|2021-11-16 14:20:00|32166.6|32146.6|32131.1|32081.1|32195.7|32160.3|32099.6|32063.6|975
1637072700000|2021-11-16 14:25:00|32130.7|32080.7|32116.2|32096.2|32208|32139.9|32103.3|32068.1|939
1637073000000|2021-11-16 14:30:00|32116.5|32096.5|32082.6|32062.6|32132|32097.4|32075.2|32038.9|915
1637073300000|2021-11-16 14:35:00|32083|32063|32087.6|32067.6|32097.3|32068.8|32062.7|32038.6|801
1637073600000|2021-11-16 14:40:00|32087.8|32067.8|32048.4|32028.4|32094.9|32067.8|32047.3|32027.3|750
1637073900000|2021-11-16 14:45:00|32048.8|32028.8|32036.8|32016.8|32052.8|32030.7|32006.8|31986.8|765
1637074200000|2021-11-16 14:50:00|32036|32016|32055.8|32035.8|32070.1|32039.5|32032|31997.4|982
1637074500000|2021-11-16 14:55:00|32055.6|32035.6|32099.2|32049.2|32138|32086.6|32044.9|32008|1022
1637074800000|2021-11-16 15:00:00|32094.8|32044.8|32151.8|32101.8|32181.8|32131.8|32088.4|32044.8|947
1637075100000|2021-11-16 15:05:00|32151.7|32101.7|32092.6|32072.6|32155.8|32114.8|32084.6|32064.6|899
1637075400000|2021-11-16 15:10:00|32092.5|32072.5|32056.9|32036.9|32098|32072.5|32052|32030.7|807
1637075700000|2021-11-16 15:15:00|32057|32037|32077.9|32057.9|32082.5|32061.6|32045.1|32017.3|811
1637076000000|2021-11-16 15:20:00|32078.1|32058.1|32061.8|32041.8|32083.1|32060.6|32057.8|32023|770
1637076300000|2021-11-16 15:25:00|32062.3|32042.3|32072.9|32052.9|32093.3|32061.7|32061.4|32029|761
1637076600000|2021-11-16 15:30:00|32073.9|32053.9|32100.8|32050.8|32109.5|32076.9|32071.8|32039.4|904
1637076900000|2021-11-16 15:35:00|32083.9|32063.9|32064.9|32044.9|32100|32065.2|32056.6|32028.6|799
1637077200000|2021-11-16 15:40:00|32065|32045|32077.9|32057.9|32098.5|32063.2|32060.3|32026|741
1637077500000|2021-11-16 15:45:00|32079.9|32059.9|32085.4|32065.4|32091|32065.8|32068.2|32040.2|755
1637077800000|2021-11-16 15:50:00|32084.9|32064.9|32087.5|32067.5|32104|32071|32071|32035|850
1637078100000|2021-11-16 15:55:00|32090.8|32070.8|32081.1|32061.1|32110.9|32071.2|32076.3|32037.5|897
1637078400000|2021-11-16 16:00:00|32081.3|32061.3|32107.8|32057.8|32115.8|32089.2|32079.6|32046.8|890
1637078700000|2021-11-16 16:05:00|32110|32060|32128.6|32078.6|32130.4|32096.5|32094.2|32060|775
1637079000000|2021-11-16 16:10:00|32128.5|32078.5|32113.9|32093.9|32136.5|32100.9|32103.7|32071|721
1637079300000|2021-11-16 16:15:00|32116.4|32096.4|32137|32117|32156.1|32118.4|32110.1|32073|793
1637079600000|2021-11-16 16:20:00|32136.8|32116.8|32147.1|32097.1|32163.6|32123.8|32128.6|32086.7|802
1637079900000|2021-11-16 16:25:00|32146.8|32093.1|32152.7|32096.1|32165.8|32109|32135.3|32074.5|755
1637080200000|2021-11-16 16:30:00|32155.2|32096|32161.1|32077.6|32169.2|32097.7|32134.4|32058|607
1637080500000|2021-11-16 16:35:00|32160.3|32080.9|32161.6|32098.3|32183|32102.7|32142.6|32065.2|585
1637080800000|2021-11-16 16:40:00|32161.1|32098.5|32170.1|32099.8|32189|32109.6|32156.1|32073|572
1637081100000|2021-11-16 16:45:00|32170.6|32099.4|32168|32118|32184.9|32131.4|32151.4|32085.6|579
1637081400000|2021-11-16 16:50:00|32168.6|32118.6|32176.9|32126.9|32180.7|32129.4|32165.5|32115.5|724
1637081700000|2021-11-16 16:55:00|32175|32125|32176.2|32126.2|32191.7|32137.1|32172.8|32122.4|852
1637082000000|2021-11-16 17:00:00|32175.7|32125.7|32180.4|32125.7|32188.4|32133.6|32166.6|32114.3|601
1637082300000|2021-11-16 17:05:00|32179.5|32125.9|32183|32133|32190|32134.1|32170.3|32112|520
1637082600000|2021-11-16 17:10:00|32183.9|32133.9|32233.5|32183.5|32239|32189|32177.8|32127.4|658
1637082900000|2021-11-16 17:15:00|32232.7|32182.7|32212.6|32192.6|32247.8|32203.9|32208.8|32160.1|869
1637083200000|2021-11-16 17:20:00|32212.5|32192.5|32215.3|32195.3|32234.2|32199.9|32211.3|32176.3|481
1637083500000|2021-11-16 17:25:00|32215.7|32195.7|32230.5|32210.5|32245.2|32213.1|32214.7|32186.3|552
1637083800000|2021-11-16 17:30:00|32230.2|32210.2|32239.9|32219.9|32259|32226.4|32227.7|32195.8|569
1637084100000|2021-11-16 17:35:00|32240|32220|32263.2|32243.2|32281.3|32249|32239|32218.4|705
1637084400000|2021-11-16 17:40:00|32263|32243|32235.6|32215.6|32273.9|32243.4|32234.7|32214.7|593
1637084700000|2021-11-16 17:45:00|32235.5|32215.5|32243.6|32223.6|32246|32226|32232.9|32212.9|527
1637085000000|2021-11-16 17:50:00|32242.9|32222.9|32243.6|32223.6|32266.1|32237|32242.8|32208.6|556
1637085300000|2021-11-16 17:55:00|32242.9|32222.9|32234.7|32214.7|32254.6|32232|32231.9|32198.8|567
1637085600000|2021-11-16 18:00:00|32237.7|32217.7|32226.1|32206.1|32252.6|32220.6|32223.7|32189.4|634
1637085900000|2021-11-16 18:05:00|32227.7|32207.7|32222.2|32202.2|32239.2|32209.8|32216.3|32187|580
1637086200000|2021-11-16 18:10:00|32222.4|32202.4|32217.5|32197.5|32222.4|32202.4|32210.5|32190.5|453
1637086500000|2021-11-16 18:15:00|32218|32198|32239.9|32219.9|32239.9|32219.9|32212.8|32188.5|528
1637086800000|2021-11-16 18:20:00|32240.2|32220.2|32266.1|32246.1|32269.6|32249.6|32238.4|32209.9|803
1637087100000|2021-11-16 18:25:00|32265.7|32245.7|32259.8|32239.8|32275.9|32246.4|32256.6|32225.9|686
1637087400000|2021-11-16 18:30:00|32259.9|32239.9|32261.9|32241.9|32263|32243|32256.4|32236.4|535
1637087700000|2021-11-16 18:35:00|32262.1|32242.1|32260.4|32240.4|32265.2|32245.2|32259.8|32239.8|440
1637088000000|2021-11-16 18:40:00|32260.2|32240.2|32260.7|32240.7|32275.5|32244.7|32257.6|32224.1|484
1637088300000|2021-11-16 18:45:00|32260.9|32240.9|32268.7|32248.7|32292.9|32251|32258.6|32225|576
1637088600000|2021-11-16 18:50:00|32268.8|32248.8|32274.6|32254.6|32287.4|32256.3|32265.8|32237.4|454
1637088900000|2021-11-16 18:55:00|32276.2|32256.2|32274.5|32254.5|32311.3|32278.5|32273.8|32239.4|620
1637089200000|2021-11-16 19:00:00|32273.5|32253.5|32266.6|32246.6|32282.4|32254.7|32260.6|32232.4|617
1637089500000|2021-11-16 19:05:00|32266.8|32246.8|32279.6|32259.6|32296.3|32262.7|32265|32234|604
1637089800000|2021-11-16 19:10:00|32279.3|32259.3|32281.7|32261.7|32301.3|32267.4|32274.2|32238.4|648
1637090100000|2021-11-16 19:15:00|32283.5|32263.5|32263.2|32243.2|32283.7|32263.7|32261.3|32233.4|613
1637090400000|2021-11-16 19:20:00|32262.9|32242.9|32276.3|32256.3|32288.2|32258.1|32261.3|32233.3|446
1637090700000|2021-11-16 19:25:00|32276.1|32256.1|32286.7|32266.7|32289.3|32269.3|32273.9|32253.9|475
1637091000000|2021-11-16 19:30:00|32288.9|32268.9|32284.7|32264.7|32303.8|32269.7|32277.5|32244.7|461
1637091300000|2021-11-16 19:35:00|32285|32265|32285.8|32265.8|32287.4|32267.4|32278|32258|515
1637091600000|2021-11-16 19:40:00|32286.2|32266.2|32285.6|32265.6|32302.3|32269.2|32278.7|32245|467
1637091900000|2021-11-16 19:45:00|32284.2|32264.2|32292.1|32272.1|32309.8|32274.8|32284.2|32258|441
1637092200000|2021-11-16 19:50:00|32292.4|32272.4|32288.3|32268.3|32305.8|32273.9|32284.7|32255.8|437
1637092500000|2021-11-16 19:55:00|32288.1|32268.1|32302.5|32282.5|32318.4|32284.8|32284.1|32249.8|648
1637092800000|2021-11-16 20:00:00|32318.5|32268.5|32303.2|32283.2|32321.8|32288|32297.9|32267.6|689
1637093100000|2021-11-16 20:05:00|32303.4|32283.4|32296.1|32276.1|32316.8|32284.2|32293.1|32266.8|416
1637093400000|2021-11-16 20:10:00|32295.7|32275.7|32299.9|32279.9|32316.9|32282.5|32294.6|32265.3|366
1637093700000|2021-11-16 20:15:00|32300.2|32280.2|32300.6|32280.6|32320.7|32286.7|32295.8|32263.3|485
1637094000000|2021-11-16 20:20:00|32301.1|32281.1|32304.5|32284.5|32321.7|32286.9|32297.8|32268.4|611
1637094300000|2021-11-16 20:25:00|32304.3|32284.3|32293.4|32273.4|32315.3|32284.8|32290.1|32260.5|651
1637094600000|2021-11-16 20:30:00|32292.7|32272.7|32310.2|32290.2|32331.6|32296.4|32288.5|32255.2|878
1637094900000|2021-11-16 20:35:00|32310.3|32290.3|32328.3|32308.3|32347.9|32310.4|32308.4|32274.9|503
1637095200000|2021-11-16 20:40:00|32329.4|32309.4|32335.4|32315.4|32349.6|32317.6|32328.5|32295.3|480
1637095500000|2021-11-16 20:45:00|32332.1|32312.1|32355.1|32305.1|32360.6|32325.7|32332.1|32300.7|574
1637095800000|2021-11-16 20:50:00|32355.4|32305.4|32358.2|32308.2|32359.2|32321.6|32337.4|32301.4|458
1637096100000|2021-11-16 20:55:00|32358.6|32308.6|32327.6|32220.6|32374.4|32331|32324.4|32217.4|683
1637096400000|2021-11-16 21:00:00|32328|32221|32314.5|32211.5|32360.6|32272.9|32283.4|32184.3|616
1637096700000|2021-11-16 21:05:00|32314.6|32211.7|32308.1|32243.6|32335.7|32258.3|32302.5|32204.9|592
1637097000000|2021-11-16 21:10:00|32317.1|32237.8|32309.1|32239.8|32323.4|32258.8|32302.7|32218.4|517
1637097300000|2021-11-16 21:15:00|32308.3|32240.9|32299.6|32218|32320.1|32250.7|32293.6|32205.5|675
1637097600000|2021-11-16 21:20:00|32300.5|32216.4|32294|32223.2|32308.5|32249.2|32287.1|32207.9|547
1637097900000|2021-11-16 21:25:00|32294.3|32221.8|32296.7|32232.2|32301.1|32241.3|32288.3|32217.9|498
1637098200000|2021-11-16 21:30:00|32298.5|32233.2|32298.9|32221.2|32307.3|32239.3|32287.9|32206|342
1637098500000|2021-11-16 21:35:00|32299|32220.1|32300.7|32217.2|32307.6|32231.4|32288.6|32204.7|248
1637098800000|2021-11-16 21:40:00|32301.9|32212.5|32299.2|32213.5|32303.4|32231.1|32285.6|32205|311
1637099100000|2021-11-16 21:45:00|32308.1|32218.8|32302.1|32206.5|32328|32231|32291|32195.2|419
1637099400000|2021-11-16 21:50:00|32302.3|32206.2|32305.2|32210.8|32320.3|32224.3|32292|32195.1|336
1637099700000|2021-11-16 21:55:00|32303.6|32208.4|32298.5|32214.6|32318.9|32221.9|32291.2|32193.7|384
1637100000000|2021-11-16 22:00:00|32319|32212|32301.6|32194.6|32319.1|32212.1|32295.1|32188.1|126
1637100300000|2021-11-16 22:05:00|32301.2|32194.2|32303.6|32196.6|32314.8|32207.8|32293.1|32186.1|90
1637100600000|2021-11-16 22:10:00|32295.3|32188.3|32301.3|32194.3|32316.8|32209.8|32292.5|32185.5|233
1637100900000|2021-11-16 22:15:00|32301.4|32194.4|32312.3|32205.3|32312.3|32205.3|32288.7|32181.7|248
1637101200000|2021-11-16 22:20:00|32320.3|32213.3|32299|32192|32320.3|32213.3|32286|32179|107
1637101500000|2021-11-16 22:25:00|32298.6|32191.6|32293.9|32186.9|32312.3|32205.3|32263.4|32156.4|150
1637101800000|2021-11-16 22:30:00|32294.2|32187.2|32290.1|32183.1|32309.3|32202.3|32265.8|32158.8|258
1637102100000|2021-11-16 22:35:00|32293.1|32186.1|32285.4|32190|32313.6|32206.6|32260.5|32153.5|251
1637102400000|2021-11-16 22:40:00|32290.5|32186.7|32299.2|32192.2|32312.3|32205.3|32286.6|32184.1|251
1637102700000|2021-11-16 22:45:00|32305.3|32198.3|32293.4|32189.8|32308.3|32201.3|32277|32182.8|328
1637103000000|2021-11-16 22:50:00|32294|32189.6|32298.1|32191.1|32307.3|32200.3|32279.9|32182|323
1637103300000|2021-11-16 22:55:00|32297.7|32190.7|32297.4|32190.6|32305.8|32198.8|32281.2|32182.2|317
1637103600000|2021-11-16 23:00:00|32298|32191|32305.1|32204.8|32317|32213.6|32287.5|32191|512
1637103900000|2021-11-16 23:05:00|32305.2|32203.5|32294|32212.3|32316.7|32213.9|32287.7|32197.7|367
1637104200000|2021-11-16 23:10:00|32294.1|32212.2|32315.9|32208.9|32319|32217.6|32292.5|32201.5|304
1637104500000|2021-11-16 23:15:00|32312.8|32209.3|32310.8|32217.4|32324.7|32225.3|32301.2|32205|586
1637104800000|2021-11-16 23:20:00|32309.5|32217|32312.9|32212.6|32320.4|32225.7|32297.3|32201.1|347
1637105100000|2021-11-16 23:25:00|32309.9|32214.8|32310.6|32219.9|32319.1|32224.3|32298.1|32209.6|365
1637105400000|2021-11-16 23:30:00|32311.4|32220.3|32307.8|32215.8|32319.9|32227.7|32301|32207.7|340
1637105700000|2021-11-16 23:35:00|32308.1|32215.1|32311.2|32227.6|32323.4|32228.4|32301|32211|426
1637106000000|2021-11-16 23:40:00|32311.3|32227.4|32317.7|32230.7|32329|32237.1|32309.5|32227.3|375
1637106300000|2021-11-16 23:45:00|32314.2|32230.6|32306.6|32230.5|32321.1|32236.2|32302.5|32216.5|405
1637106600000|2021-11-16 23:50:00|32308.7|32230.7|32298|32229.7|32313.9|32240.7|32292|32221.6|309
1637106900000|2021-11-16 23:55:00|32298.7|32228.5|32302.4|32232.9|32307.3|32237.4|32293.6|32217.4|356
1637107200000|2021-11-17 00:00:00|32302.9|32233|32297.8|32234.8|32315.4|32249.4|32286.7|32227.8|518
1637107500000|2021-11-17 00:05:00|32298.3|32234.6|32286.8|32230|32302.5|32240.3|32281.6|32225.5|503
1637107800000|2021-11-17 00:10:00|32285.7|32230.1|32279|32227.4|32300|32231.6|32277.1|32215.3|512
1637108100000|2021-11-17 00:15:00|32278.3|32228.3|32281.6|32222.9|32297.4|32233.9|32273.9|32216.1|414
1637108400000|2021-11-17 00:20:00|32284.5|32218.4|32284|32221.4|32292.2|32230.8|32272.6|32211.6|468
1637108700000|2021-11-17 00:25:00|32280.2|32220.1|32278.4|32212|32299.4|32225.1|32272.5|32203.5|619
1637109000000|2021-11-17 00:30:00|32280.8|32210.4|32289.5|32219.2|32300.7|32229.2|32275.7|32209.7|556
1637109300000|2021-11-17 00:35:00|32293.9|32217.3|32299.3|32232|32305.6|32236.2|32286.9|32209|518
1637109600000|2021-11-17 00:40:00|32299.8|32227.1|32297.3|32227.9|32305|32236.9|32288.6|32215.9|331
1637109900000|2021-11-17 00:45:00|32298|32225.3|32302|32224|32304.9|32237|32282.2|32220.3|324
1637110200000|2021-11-17 00:50:00|32301.7|32222.9|32293.2|32218.7|32303.5|32229.2|32287.4|32211.7|469
1637110500000|2021-11-17 00:55:00|32294.7|32219.3|32286.2|32220.3|32298.4|32232.8|32281.1|32203.3|416
1637110800000|2021-11-17 01:00:00|32285.6|32221.2|32288.4|32218.8|32294.8|32231.7|32281.4|32206.3|470
1637111100000|2021-11-17 01:05:00|32288.5|32218.6|32286|32213.8|32292.7|32233|32277.2|32206.5|420
1637111400000|2021-11-17 01:10:00|32286.8|32215.9|32281.2|32216.2|32287.7|32220.7|32271|32202.2|503
1637111700000|2021-11-17 01:15:00|32281.9|32217.2|32284|32214|32289.6|32226.1|32273.4|32205.3|522
1637112000000|2021-11-17 01:20:00|32283.1|32214.1|32280.7|32211|32288.3|32224.5|32272.9|32207.3|408
1637112300000|2021-11-17 01:25:00|32278.8|32212.5|32265|32213.7|32280.4|32216.5|32261.1|32203.7|471
1637112600000|2021-11-17 01:30:00|32264.4|32213.2|32272.6|32220.8|32278.7|32224.5|32260.7|32210.2|449
1637112900000|2021-11-17 01:35:00|32272.9|32221|32270.2|32217.1|32276.2|32221.6|32264.2|32211.5|366
1637113200000|2021-11-17 01:40:00|32269.7|32216.9|32271.8|32221.6|32281.8|32228.3|32264.8|32212.7|403
1637113500000|2021-11-17 01:45:00|32272.6|32222.3|32274.3|32223.5|32279.2|32227.4|32269.6|32217.1|317
1637113800000|2021-11-17 01:50:00|32275.5|32224.2|32276.1|32223.4|32281.5|32229.9|32269.4|32217.6|399
1637114100000|2021-11-17 01:55:00|32276|32226|32274.1|32223|32280.4|32229|32272.3|32219.5|375
1637114400000|2021-11-17 02:00:00|32275.1|32223.5|32277.3|32223.5|32287.1|32232.9|32272.3|32220.3|425
1637114700000|2021-11-17 02:05:00|32276.2|32223.3|32281.9|32231.9|32283.9|32233.9|32273.5|32217.8|370
1637115000000|2021-11-17 02:10:00|32280.6|32225.8|32278.7|32228.7|32287.4|32234.2|32276.5|32224.2|357
1637115300000|2021-11-17 02:15:00|32282.9|32227.9|32281.9|32231.9|32287.4|32234.6|32278.3|32226.4|337
1637115600000|2021-11-17 02:20:00|32279.9|32229.9|32282.2|32231|32289.9|32236.5|32276.7|32221.4|309
1637115900000|2021-11-17 02:25:00|32280.5|32228.4|32280.1|32230.1|32288.3|32233.8|32272.8|32221.9|352
1637116200000|2021-11-17 02:30:00|32278.4|32228.4|32276.6|32226.6|32287.3|32232.7|32275.9|32224.8|372
1637116500000|2021-11-17 02:35:00|32276.4|32226.4|32272.9|32222.9|32282.6|32231.5|32269.9|32216.8|336
1637116800000|2021-11-17 02:40:00|32272.8|32222.8|32273.8|32223.8|32278.1|32226.4|32269.7|32215.4|327
1637117100000|2021-11-17 02:45:00|32272.5|32222.4|32280.5|32227|32283.7|32229.7|32270.6|32218.1|327
1637117400000|2021-11-17 02:50:00|32278.7|32228.2|32282.4|32232.4|32294.5|32238.2|32277.4|32226.4|379
1637117700000|2021-11-17 02:55:00|32281.8|32231.8|32279.2|32226.4|32288.8|32238.8|32276.8|32223.7|389
1637118000000|2021-11-17 03:00:00|32279.7|32226.8|32289.7|32239.7|32295|32243.1|32276.1|32220.1|398
1637118300000|2021-11-17 03:05:00|32289.8|32239.8|32298.5|32246.8|32300|32247.9|32286.9|32235|336
1637118600000|2021-11-17 03:10:00|32301.6|32241.2|32299.5|32249.5|32303.7|32253.2|32295|32241.2|385
1637118900000|2021-11-17 03:15:00|32298.8|32248.7|32304.4|32253.5|32308|32254.8|32293.2|32243.2|307
1637119200000|2021-11-17 03:20:00|32303.5|32253.2|32308.8|32258.8|32322.5|32266.9|32302.3|32251.8|476
1637119500000|2021-11-17 03:25:00|32308.9|32258.9|32307.4|32257.4|32312|32262|32302.2|32252.2|317
1637119800000|2021-11-17 03:30:00|32307.5|32257.5|32313.6|32263.5|32315.7|32263.9|32305.3|32255.3|314
1637120100000|2021-11-17 03:35:00|32313.2|32263.2|32314.8|32264.8|32322.3|32270|32308.6|32258.6|408
1637120400000|2021-11-17 03:40:00|32314.3|32264.3|32395.8|32354.9|32455.1|32400.7|32312.9|32262.9|969
1637120700000|2021-11-17 03:45:00|32399.3|32356.4|32381.2|32323.7|32416|32356.5|32363.4|32304|848
1637121000000|2021-11-17 03:50:00|32380.5|32324.1|32363.1|32313.1|32388|32331.9|32361.2|32301.5|692
1637121300000|2021-11-17 03:55:00|32366.3|32316.3|32374.8|32324.8|32390.3|32333|32364.9|32314.9|598
1637121600000|2021-11-17 04:00:00|32375.2|32325.2|32362.9|32312.9|32384.1|32325.2|32350.8|32300.1|623
1637121900000|2021-11-17 04:05:00|32362.8|32312.8|32375.1|32321|32375.7|32325.7|32357|32306.8|507
1637122200000|2021-11-17 04:10:00|32375.9|32321.1|32360.3|32309.2|32376.5|32326.2|32356.3|32306.3|547
1637122500000|2021-11-17 04:15:00|32358.4|32308.4|32342.7|32292.7|32359.9|32309.9|32337.7|32287.7|540
1637122800000|2021-11-17 04:20:00|32343.7|32293.7|32348.7|32298.7|32353.2|32303.2|32339.3|32289.3|417
1637123100000|2021-11-17 04:25:00|32353.5|32303.5|32351.2|32301.2|32358.6|32308.6|32344|32294|441
1637123400000|2021-11-17 04:30:00|32350.9|32300.9|32351.6|32301.6|32359.5|32309.5|32346.1|32296.1|367
1637123700000|2021-11-17 04:35:00|32351.1|32301.1|32350.2|32300.2|32355.9|32305.9|32346|32296|384
1637124000000|2021-11-17 04:40:00|32350.3|32300.3|32348.4|32298.4|32355.8|32303.7|32343.5|32293.5|434
1637124300000|2021-11-17 04:45:00|32348.2|32298.2|32346.8|32296.8|32353.8|32302.9|32341.4|32291.4|376
1637124600000|2021-11-17 04:50:00|32346.3|32296.3|32340|32290|32349.7|32299.7|32338|32288|447
1637124900000|2021-11-17 04:55:00|32340.5|32290.5|32347.3|32297.3|32358.1|32308.1|32340.2|32290.2|556
1637125200000|2021-11-17 05:00:00|32347|32297|32342.9|32292.5|32353.9|32303.9|32335.2|32285.2|519
1637125500000|2021-11-17 05:05:00|32342.3|32292.3|32345.7|32293.3|32352.5|32296.9|32336.6|32286.6|527
1637125800000|2021-11-17 05:10:00|32344.8|32292.8|32359.5|32309.5|32362.4|32311.6|32342.3|32290.2|509
1637126100000|2021-11-17 05:15:00|32359.2|32309.2|32376.2|32324.4|32376.2|32325.1|32357.5|32307.5|465
1637126400000|2021-11-17 05:20:00|32377.3|32327.3|32370.5|32320.5|32382.3|32332.3|32369.4|32319.4|550
1637126700000|2021-11-17 05:25:00|32370.7|32320.7|32377.3|32327.3|32380.6|32330.6|32368.9|32318.9|435
1637127000000|2021-11-17 05:30:00|32377.1|32327.1|32364.6|32314.6|32379.5|32329.5|32363.9|32313.9|558
1637127300000|2021-11-17 05:35:00|32364.9|32314.9|32361.3|32311.3|32367.8|32317.8|32357.6|32307.6|405
1637127600000|2021-11-17 05:40:00|32361.1|32311.1|32359.8|32309.8|32365.7|32315.7|32355.8|32305.8|416
1637127900000|2021-11-17 05:45:00|32360|32310|32356.4|32306.4|32366.3|32316.3|32356.3|32306.3|438
1637128200000|2021-11-17 05:50:00|32357|32307|32360.2|32310.2|32362.8|32312.8|32352.9|32302.9|426
1637128500000|2021-11-17 05:55:00|32359.8|32309.8|32354.7|32304.7|32362.3|32312.3|32350.9|32300.9|475
1637128800000|2021-11-17 06:00:00|32354.5|32304.5|32350.8|32300.8|32357.7|32307.7|32347.7|32297.7|494
1637129100000|2021-11-17 06:05:00|32350.7|32300.7|32358.7|32308.7|32358.9|32308.9|32347.6|32297.6|494
1637129400000|2021-11-17 06:10:00|32359|32309|32356.6|32306.6|32366.9|32316.9|32355.1|32305.1|448
1637129700000|2021-11-17 06:15:00|32357.8|32307.8|32354.5|32304.5|32361.5|32311.5|32351.5|32301.5|455
1637130000000|2021-11-17 06:20:00|32354.6|32304.6|32349.2|32299.2|32356.7|32306.7|32343.7|32293.7|477
1637130300000|2021-11-17 06:25:00|32349.6|32299.6|32347.9|32297.9|32353.3|32303.3|32344.6|32294.6|448
1637130600000|2021-11-17 06:30:00|32348.2|32298.2|32308|32288|32351.5|32301.5|32304.3|32270|560
1637130900000|2021-11-17 06:35:00|32306.4|32286.4|32312.8|32292.8|32322.4|32294.8|32306.4|32271.8|455
1637131200000|2021-11-17 06:40:00|32313.2|32293.2|32299.4|32279.4|32325|32296.4|32298.5|32272.5|459
1637131500000|2021-11-17 06:45:00|32299.9|32279.9|32286|32266|32302.3|32280.7|32281.3|32250.1|464
1637131800000|2021-11-17 06:50:00|32285.9|32265.9|32293.9|32273.9|32311.7|32277.5|32285.7|32257.4|475
1637132100000|2021-11-17 06:55:00|32293.7|32273.7|32299.1|32279.1|32314|32280.9|32290|32254.6|483
1637132400000|2021-11-17 07:00:00|32298.7|32278.7|32306.4|32286.4|32309.7|32289.7|32289|32269|779
1637132700000|2021-11-17 07:05:00|32306.3|32286.3|32294.1|32274.1|32308.6|32288.6|32293.6|32273.6|616
1637133000000|2021-11-17 07:10:00|32295.3|32275.3|32289.5|32269.5|32313.6|32293.6|32288.2|32268.2|585
1637133300000|2021-11-17 07:15:00|32289.6|32269.6|32271.3|32251.3|32292.2|32272.2|32268.3|32248.3|599
1637133600000|2021-11-17 07:20:00|32271.9|32251.9|32243.2|32223.2|32272.1|32252.1|32242.1|32222.1|545
1637133900000|2021-11-17 07:25:00|32243|32223|32245.4|32225.4|32257.7|32227.6|32238.2|32206|612
1637134200000|2021-11-17 07:30:00|32245.6|32225.6|32220.2|32200.2|32247.8|32227.8|32220.2|32200.2|666
1637134500000|2021-11-17 07:35:00|32220.5|32200.5|32236.7|32216.7|32241|32221|32215.9|32195.9|784
1637134800000|2021-11-17 07:40:00|32237|32217|32239.8|32219.8|32242.8|32222.8|32235.5|32215.5|571
1637135100000|2021-11-17 07:45:00|32240|32220|32261.6|32241.6|32264.7|32244.7|32239.3|32219.3|624
1637135400000|2021-11-17 07:50:00|32261.3|32241.3|32275.8|32255.8|32277.2|32257.2|32259.5|32239.5|652
1637135700000|2021-11-17 07:55:00|32275.6|32255.6|32333.8|32313.8|32354.8|32326.6|32275.6|32255.6|815
1637136000000|2021-11-17 08:00:00|32332.9|32312.9|32325.6|32305.6|32346.4|32326.4|32315|32295|881
1637136300000|2021-11-17 08:05:00|32325.9|32305.9|32291.5|32271.5|32334|32314|32291.3|32271.3|791
1637136600000|2021-11-17 08:10:00|32291.8|32271.8|32291.7|32271.7|32301.7|32281.7|32281.5|32261.5|665
1637136900000|2021-11-17 08:15:00|32291.6|32271.6|32260|32240|32293|32273|32258.8|32238.8|617
1637137200000|2021-11-17 08:20:00|32260.7|32240.7|32219.2|32199.2|32266.5|32246.5|32217.3|32193.9|685
1637137500000|2021-11-17 08:25:00|32219.1|32199.1|32219|32199|32223.1|32203.1|32205.6|32185.6|684
1637137800000|2021-11-17 08:30:00|32219.7|32199.7|32206.2|32186.2|32226|32206|32202.5|32182.5|608
1637138100000|2021-11-17 08:35:00|32206.3|32186.3|32226.5|32206.5|32231.1|32211.1|32206|32186|548
1637138400000|2021-11-17 08:40:00|32227.7|32207.7|32209.6|32189.6|32229.6|32209.6|32202.4|32182.4|565
1637138700000|2021-11-17 08:45:00|32209.5|32189.5|32213.3|32193.3|32215.6|32195.6|32184.8|32164.8|622
1637139000000|2021-11-17 08:50:00|32212.5|32192.5|32199.1|32179.1|32213|32193|32194.6|32174.6|590
1637139300000|2021-11-17 08:55:00|32199.4|32179.4|32243.7|32193.7|32247.6|32199.2|32190.3|32170.3|680
1637139600000|2021-11-17 09:00:00|32243.6|32193.6|32226.8|32206.8|32256.5|32222|32203.6|32179.1|771
1637139900000|2021-11-17 09:05:00|32226.3|32206.3|32218.3|32198.3|32228.2|32208.2|32206|32186|673
1637140200000|2021-11-17 09:10:00|32218.7|32198.7|32241.3|32221.3|32243.3|32223.3|32216.8|32196.8|680
1637140500000|2021-11-17 09:15:00|32241.5|32221.5|32261.6|32241.6|32279.7|32246.4|32237.6|32217.6|655
1637140800000|2021-11-17 09:20:00|32261.8|32241.8|32255|32235|32269.7|32244|32250.8|32219.7|602
1637141100000|2021-11-17 09:25:00|32255.4|32235.4|32265.5|32245.5|32270.1|32250.1|32254.5|32234.5|611
1637141400000|2021-11-17 09:30:00|32264.8|32244.8|32264.1|32244.1|32274.5|32254.5|32261.6|32241.6|577
1637141700000|2021-11-17 09:35:00|32265|32245|32278.4|32258.4|32283|32263|32260.2|32240.2|576
1637142000000|2021-11-17 09:40:00|32278.1|32258.1|32255.1|32235.1|32281.6|32261.6|32249.3|32229.3|704
1637142300000|2021-11-17 09:45:00|32254.3|32234.3|32286.8|32266.8|32306|32270.8|32253.9|32233.9|599
1637142600000|2021-11-17 09:50:00|32287.1|32267.1|32292.1|32272.1|32306.6|32275.7|32276.4|32254.5|633
1637142900000|2021-11-17 09:55:00|32291.4|32271.4|32292.5|32272.5|32304.6|32284.6|32288.8|32268.8|679
1637143200000|2021-11-17 10:00:00|32292.1|32272.1|32304|32284|32322.8|32287.1|32285.8|32263.3|667
1637143500000|2021-11-17 10:05:00|32303.9|32283.9|32296.3|32276.3|32309.6|32289.6|32293.9|32273.9|641
1637143800000|2021-11-17 10:10:00|32296|32276|32323|32303|32331.9|32305.2|32295.6|32275.6|567
1637144100000|2021-11-17 10:15:00|32322|32302|32266.8|32246.8|32324.5|32304.5|32260.4|32240.4|603
1637144400000|2021-11-17 10:20:00|32266.7|32246.7|32245.1|32225.1|32270.7|32250.7|32238.7|32218.7|580
1637144700000|2021-11-17 10:25:00|32245.3|32225.3|32249.6|32229.6|32252.4|32232.4|32240.9|32220.9|522
1637145000000|2021-11-17 10:30:00|32248.6|32228.6|32242.2|32222.2|32253.5|32233.5|32238.6|32218.6|522
1637145300000|2021-11-17 10:35:00|32243.6|32223.6|32251.4|32231.4|32260.7|32232.7|32240.5|32210.6|478
1637145600000|2021-11-17 10:40:00|32250.7|32230.7|32254.2|32234.2|32262.1|32242.1|32247.1|32227.1|496
1637145900000|2021-11-17 10:45:00|32253.8|32233.8|32244.1|32224.1|32257.8|32237.8|32238.1|32218.1|522
1637146200000|2021-11-17 10:50:00|32244.2|32224.2|32250.1|32230.1|32252.3|32232.3|32243.4|32223.4|464
1637146500000|2021-11-17 10:55:00|32249.3|32229.3|32250|32230|32257.1|32237.1|32245.8|32225.8|573
1637146800000|2021-11-17 11:00:00|32249.9|32229.9|32245.2|32225.2|32253.8|32233.8|32241.9|32221.9|487
1637147100000|2021-11-17 11:05:00|32244.6|32224.6|32256.1|32236.1|32256.5|32236.5|32240.4|32220.4|475
1637147400000|2021-11-17 11:10:00|32255.7|32235.7|32257|32237|32262.2|32242.2|32248.6|32228.6|539
1637147700000|2021-11-17 11:15:00|32256.9|32236.9|32251.7|32231.7|32261.5|32241.5|32242.6|32222.6|450
1637148000000|2021-11-17 11:20:00|32251.8|32231.8|32250.7|32230.7|32257|32237|32247.8|32227.8|457
1637148300000|2021-11-17 11:25:00|32250.2|32230.2|32243.8|32223.8|32250.7|32230.7|32242.7|32222.7|444
1637148600000|2021-11-17 11:30:00|32244.5|32224.5|32243.7|32223.7|32252.4|32232.4|32239.6|32219.6|586
1637148900000|2021-11-17 11:35:00|32243.4|32223.4|32252.5|32232.5|32252.6|32232.6|32241.6|32221.6|596
1637149200000|2021-11-17 11:40:00|32251.3|32231.3|32248.2|32228.2|32253.2|32233.2|32244.1|32224.1|457
1637149500000|2021-11-17 11:45:00|32248.3|32228.3|32249.9|32229.9|32254.2|32234.2|32247.7|32227.7|436
1637149800000|2021-11-17 11:50:00|32250.6|32230.6|32229.7|32209.7|32251.4|32231.4|32226.6|32206.6|508
1637150100000|2021-11-17 11:55:00|32229.9|32209.9|32210.5|32190.5|32231|32211|32209.6|32189.6|491
1637150400000|2021-11-17 12:00:00|32210.4|32190.4|32193.9|32173.9|32215.7|32195.7|32193.4|32173.4|658
1637150700000|2021-11-17 12:05:00|32194.9|32174.9|32153.6|32133.6|32196.1|32176.1|32139.5|32119.5|781
1637151000000|2021-11-17 12:10:00|32154.4|32134.4|32160.7|32140.7|32165.4|32145.4|32152.3|32132.3|602
1637151300000|2021-11-17 12:15:00|32160.3|32140.3|32145.7|32125.7|32163.1|32143.1|32144.3|32124.3|679
1637151600000|2021-11-17 12:20:00|32145.6|32125.6|32161.3|32141.3|32162.2|32142.2|32145.5|32125.5|537
1637151900000|2021-11-17 12:25:00|32161.2|32141.2|32174.9|32154.9|32175.9|32155.9|32161.1|32141.1|466
1637152200000|2021-11-17 12:30:00|32175|32155|32182.4|32162.4|32188.6|32168.6|32174.9|32154.9|387
1637152500000|2021-11-17 12:35:00|32182.8|32162.8|32205|32185|32214.5|32194.5|32182|32162|535
1637152800000|2021-11-17 12:40:00|32205.6|32185.6|32236.7|32216.7|32237.2|32217.2|32202.9|32182.9|645
1637153100000|2021-11-17 12:45:00|32236.9|32216.9|32220.3|32200.3|32241|32221|32215.7|32195.7|702
1637153400000|2021-11-17 12:50:00|32220.2|32200.2|32197.6|32177.6|32234.5|32200.2|32193.1|32173.1|741
1637153700000|2021-11-17 12:55:00|32197.4|32177.4|32219.5|32199.5|32224.8|32204.8|32195.9|32175.9|817
1637154000000|2021-11-17 13:00:00|32220|32200|32209.4|32189.4|32224|32204|32204.8|32184.8|684
1637154300000|2021-11-17 13:05:00|32210|32190|32230.3|32210.3|32239.9|32219.9|32208.3|32188.3|579
1637154600000|2021-11-17 13:10:00|32230.4|32210.4|32247.1|32227.1|32249.4|32229.4|32229.1|32209.1|608
1637154900000|2021-11-17 13:15:00|32247.3|32227.3|32231.3|32211.3|32248.7|32228.7|32223.5|32203.5|569
1637155200000|2021-11-17 13:20:00|32231.4|32211.4|32240.6|32220.6|32245.3|32225.3|32231.4|32211.4|591
1637155500000|2021-11-17 13:25:00|32241.1|32221.1|32218.2|32168.2|32245.3|32223|32196.5|32157.9|749
1637155800000|2021-11-17 13:30:00|32218.7|32168.7|32179.9|32159.9|32219.3|32185.5|32168.1|32130.1|864
1637156100000|2021-11-17 13:35:00|32180|32160|32178|32158|32203.1|32180.5|32169.7|32136.4|673
1637156400000|2021-11-17 13:40:00|32178.3|32158.3|32174.1|32154.1|32194.1|32174.1|32167.4|32147.4|774
1637156700000|2021-11-17 13:45:00|32171.8|32151.8|32195.9|32175.9|32195.9|32175.9|32171.8|32151.8|679
1637157000000|2021-11-17 13:50:00|32196|32176|32210.7|32190.7|32212.4|32192.4|32194.7|32174.7|600
1637157300000|2021-11-17 13:55:00|32210.4|32190.4|32218|32198|32223.4|32203.4|32191.1|32171.1|744
1637157600000|2021-11-17 14:00:00|32217.7|32197.7|32188.1|32168.1|32217.7|32197.7|32161.4|32141.4|717
1637157900000|2021-11-17 14:05:00|32187.8|32167.8|32198.8|32178.8|32203.3|32183.3|32187.4|32167.4|764
1637158200000|2021-11-17 14:10:00|32198.2|32178.2|32188.5|32168.5|32199.2|32179.2|32180.6|32160.6|631
1637158500000|2021-11-17 14:15:00|32188.4|32168.4|32181.2|32161.2|32189.5|32169.5|32164.9|32144.9|773
1637158800000|2021-11-17 14:20:00|32181.5|32161.5|32170.4|32150.4|32184.4|32164.4|32169.2|32149.2|612
1637159100000|2021-11-17 14:25:00|32170.1|32150.1|32171.1|32151.1|32187.9|32159.7|32153.5|32128.9|807
1637159400000|2021-11-17 14:30:00|32171|32151|32168.3|32148.3|32176.5|32156.5|32157.9|32137.9|785
1637159700000|2021-11-17 14:35:00|32169.5|32149.5|32169.3|32149.3|32176|32156|32156.5|32136.5|759
1637160000000|2021-11-17 14:40:00|32170.5|32150.5|32140.1|32120.1|32170.5|32150.5|32137.5|32117.5|719
1637160300000|2021-11-17 14:45:00|32139.3|32119.3|32135.4|32115.4|32151.5|32131.5|32132.3|32112.3|662
1637160600000|2021-11-17 14:50:00|32136.7|32116.7|32138.5|32118.5|32140.9|32120.9|32128|32108|656
1637160900000|2021-11-17 14:55:00|32138|32118|32146.4|32126.4|32152.3|32132.3|32136.5|32116.5|810
1637161200000|2021-11-17 15:00:00|32146.6|32126.6|32157.7|32137.7|32168|32148|32142.4|32122.4|751
1637161500000|2021-11-17 15:05:00|32157.8|32137.8|32176.5|32156.5|32183.5|32163.5|32156.6|32136.6|683
1637161800000|2021-11-17 15:10:00|32176.3|32156.3|32200.2|32180.2|32216.9|32196.9|32172.1|32152.1|795
1637162100000|2021-11-17 15:15:00|32201.4|32181.4|32192.6|32172.6|32211.9|32191.9|32191.5|32171.5|706
1637162400000|2021-11-17 15:20:00|32192.5|32172.5|32193.1|32173.1|32198.3|32178.3|32187.7|32167.7|678
1637162700000|2021-11-17 15:25:00|32193.3|32173.3|32208.1|32188.1|32209.1|32189.1|32188.8|32168.8|717
1637163000000|2021-11-17 15:30:00|32207.4|32187.4|32219.1|32199.1|32220.3|32200.3|32206.5|32186.5|795
1637163300000|2021-11-17 15:35:00|32219.2|32199.2|32250.5|32230.5|32251.6|32231.6|32215.5|32195.5|730
1637163600000|2021-11-17 15:40:00|32249.7|32229.7|32263.4|32243.4|32264.9|32244.9|32249.2|32229.2|671
1637163900000|2021-11-17 15:45:00|32263.5|32243.5|32275.3|32255.3|32280.1|32260.1|32262.6|32242.6|695
1637164200000|2021-11-17 15:50:00|32274.7|32254.7|32212.6|32192.6|32274.8|32254.8|32210.8|32190.8|794
1637164500000|2021-11-17 15:55:00|32213.4|32193.4|32211.6|32191.6|32220.6|32200.6|32206.1|32186.1|832
1637164800000|2021-11-17 16:00:00|32212.1|32192.1|32209.8|32189.8|32227|32207|32206.9|32186.9|754
1637165100000|2021-11-17 16:05:00|32209.7|32189.7|32216|32196|32223.5|32203.5|32207|32187|663
1637165400000|2021-11-17 16:10:00|32216.4|32196.4|32222.7|32202.7|32223|32203|32213.9|32193.9|564
1637165700000|2021-11-17 16:15:00|32221.4|32201.4|32248|32228|32253|32233|32214.5|32194.5|651
1637166000000|2021-11-17 16:20:00|32246.1|32226.1|32253.9|32233.9|32263.5|32243.5|32243.5|32223.5|657
1637166300000|2021-11-17 16:25:00|32255.2|32235.2|32249.6|32229.6|32258.4|32238.4|32239.4|32219.4|817
1637166600000|2021-11-17 16:30:00|32249.8|32229.8|32234|32214|32264.1|32237.5|32231|32211|724
1637166900000|2021-11-17 16:35:00|32234.5|32214.5|32226.6|32206.6|32238|32218|32216|32196|639
1637167200000|2021-11-17 16:40:00|32225.8|32205.8|32238.3|32218.3|32262.3|32226.4|32222.8|32199.1|674
1637167500000|2021-11-17 16:45:00|32239.2|32219.2|32229|32209|32252.8|32219.5|32216.8|32186.8|667
1637167800000|2021-11-17 16:50:00|32229.1|32209.1|32237.5|32217.5|32259|32225.9|32227.2|32206|611
1637168100000|2021-11-17 16:55:00|32235.3|32215.3|32208.6|32188.6|32241.6|32216.4|32202.9|32174.8|708
1637168400000|2021-11-17 17:00:00|32208.3|32188.3|32198.9|32178.9|32221.7|32190.3|32190.3|32157.9|770
1637168700000|2021-11-17 17:05:00|32199.1|32179.1|32207.3|32187.3|32219.3|32199.3|32196.9|32176.9|608
1637169000000|2021-11-17 17:10:00|32207.7|32187.7|32212.6|32192.6|32228.1|32195.5|32200.5|32176|563
1637169300000|2021-11-17 17:15:00|32211.9|32191.9|32212|32192|32226.2|32195.3|32201.1|32176.2|592
1637169600000|2021-11-17 17:20:00|32212.6|32192.6|32215.7|32195.7|32233.6|32197.8|32206.5|32179.3|479
1637169900000|2021-11-17 17:25:00|32215.8|32195.8|32193.9|32173.9|32236.8|32201.5|32191.7|32171.7|669
1637170200000|2021-11-17 17:30:00|32193.7|32173.7|32200.9|32180.9|32213.5|32187.8|32190.5|32160.3|580
1637170500000|2021-11-17 17:35:00|32201.4|32181.4|32190.4|32170.4|32217.9|32185.1|32183.5|32163.5|654
1637170800000|2021-11-17 17:40:00|32190|32170|32186.7|32166.7|32193.5|32173.5|32181.8|32161.8|720
1637171100000|2021-11-17 17:45:00|32186.1|32166.1|32193.9|32173.9|32196|32176|32185|32165|631
1637171400000|2021-11-17 17:50:00|32194.1|32174.1|32192.2|32172.2|32196.2|32176.2|32182.4|32162.4|630
1637171700000|2021-11-17 17:55:00|32193|32173|32201.2|32181.2|32201.9|32181.9|32190.5|32170.5|630
1637172000000|2021-11-17 18:00:00|32201.9|32181.9|32198.9|32178.9|32216.4|32196.4|32197.2|32177.2|766
1637172300000|2021-11-17 18:05:00|32199.1|32179.1|32191.4|32171.4|32210.7|32179.1|32186.6|32154.3|749
1637172600000|2021-11-17 18:10:00|32187.8|32167.8|32186|32166|32202.9|32182|32184.8|32152.9|639
1637172900000|2021-11-17 18:15:00|32186.6|32166.6|32190.2|32170.2|32207.2|32176.5|32186.4|32157.2|628
1637173200000|2021-11-17 18:20:00|32190.5|32170.5|32174.2|32154.2|32193.8|32170.7|32168.9|32134.1|708
1637173500000|2021-11-17 18:25:00|32173.8|32153.8|32162.6|32142.6|32175.7|32155.7|32161.2|32124.4|573
1637173800000|2021-11-17 18:30:00|32162|32142|32161.6|32141.6|32170.6|32150.6|32158.8|32138.8|559
1637174100000|2021-11-17 18:35:00|32161.9|32141.9|32165.7|32145.7|32166.7|32146.7|32156.7|32136.7|426
1637174400000|2021-11-17 18:40:00|32165.3|32145.3|32173.7|32153.7|32177.4|32157.4|32163.5|32143.5|420
1637174700000|2021-11-17 18:45:00|32174|32154|32176.1|32156.1|32183.4|32163.4|32173.2|32153.2|433
1637175000000|2021-11-17 18:50:00|32176.2|32156.2|32174.7|32154.7|32178.5|32158.5|32172.6|32152.6|363
1637175300000|2021-11-17 18:55:00|32174.6|32154.6|32181.2|32161.2|32181.4|32161.4|32164.6|32144.6|451
1637175600000|2021-11-17 19:00:00|32179.8|32159.8|32187.3|32167.3|32201.2|32170.4|32175.8|32151.2|567
1637175900000|2021-11-17 19:05:00|32186.5|32166.5|32183.5|32163.5|32194.4|32166.7|32177.7|32144.4|474
1637176200000|2021-11-17 19:10:00|32183.7|32163.7|32180.8|32160.8|32184.8|32164.8|32180|32160|381
1637176500000|2021-11-17 19:15:00|32181|32161|32186.5|32166.5|32188.5|32168.5|32176.5|32156.5|510
1637176800000|2021-11-17 19:20:00|32185.8|32165.8|32197.1|32177.1|32199.3|32179.3|32185.6|32165.6|550
1637177100000|2021-11-17 19:25:00|32196.6|32176.6|32192.6|32172.6|32200.4|32180.4|32191.7|32171.7|485
1637177400000|2021-11-17 19:30:00|32192.7|32172.7|32192.4|32172.4|32196.8|32176.8|32189.7|32169.7|448
1637177700000|2021-11-17 19:35:00|32192.3|32172.3|32194.6|32174.6|32194.6|32174.6|32188.5|32168.5|414
1637178000000|2021-11-17 19:40:00|32194.8|32174.8|32191.3|32171.3|32195.8|32175.8|32189.4|32169.4|389
1637178300000|2021-11-17 19:45:00|32191.7|32171.7|32192.7|32172.7|32196.3|32176.3|32189.4|32169.4|455
1637178600000|2021-11-17 19:50:00|32192.5|32172.5|32192.8|32172.8|32195.3|32175.3|32191|32171|375
1637178900000|2021-11-17 19:55:00|32192.6|32172.6|32198.5|32178.5|32198.7|32178.7|32189.6|32169.6|415
1637179200000|2021-11-17 20:00:00|32198.2|32178.2|32202.4|32182.4|32207.6|32187.6|32198|32178|465
1637179500000|2021-11-17 20:05:00|32204.8|32184.8|32202.9|32182.9|32209.2|32189.2|32201.5|32181.5|415
1637179800000|2021-11-17 20:10:00|32202.8|32182.8|32198.3|32178.3|32203.8|32183.8|32196.7|32176.7|360
1637180100000|2021-11-17 20:15:00|32198.4|32178.4|32177.4|32157.4|32199.2|32179.2|32174.6|32154.6|466
1637180400000|2021-11-17 20:20:00|32178.2|32158.2|32184.1|32164.1|32200.5|32169.1|32176.6|32146.4|511
1637180700000|2021-11-17 20:25:00|32184|32164|32189.8|32169.8|32190.5|32170.5|32179.6|32159.6|404
1637181000000|2021-11-17 20:30:00|32189|32169|32190.1|32170.1|32206.9|32173.1|32187.2|32155|374
1637181300000|2021-11-17 20:35:00|32190.3|32170.3|32186.8|32166.8|32205.9|32171.8|32186.8|32152.7|369
1637181600000|2021-11-17 20:40:00|32186.2|32166.2|32186.7|32166.7|32205.8|32172|32186.2|32151.8|423
1637181900000|2021-11-17 20:45:00|32200.8|32150.8|32216.6|32166.6|32220.7|32168.1|32180|32142|544
1637182200000|2021-11-17 20:50:00|32217.1|32157.3|32204.5|32153|32222.2|32166.1|32202.4|32145|554
1637182500000|2021-11-17 20:55:00|32207.7|32143.9|32200.6|32150.6|32215.2|32165.6|32185.6|32142|558
1637182800000|2021-11-17 21:00:00|32200.4|32150.4|32221.5|32171.5|32224.4|32184.6|32197.3|32141.8|575
1637183100000|2021-11-17 21:05:00|32221.8|32171.8|32216.8|32166.8|32222.8|32180.2|32198.2|32154.8|424
1637183400000|2021-11-17 21:10:00|32217|32167|32216.7|32166.7|32218.8|32168.8|32207.9|32157.6|479
1637183700000|2021-11-17 21:15:00|32217.3|32167.3|32217.1|32167.1|32220.6|32180.4|32199.5|32155.3|335
1637184000000|2021-11-17 21:20:00|32217.2|32167.2|32212.3|32162.3|32221.3|32171.3|32202.8|32147.8|663
1637184300000|2021-11-17 21:25:00|32212.4|32162.4|32211.8|32161.8|32218.7|32168.7|32207.2|32155.9|488
1637184600000|2021-11-17 21:30:00|32211|32161|32200.3|32147.6|32214.6|32164.6|32200.3|32145.6|404
1637184900000|2021-11-17 21:35:00|32204.5|32147.9|32206.5|32156.5|32209.8|32159.8|32198.5|32147.9|474
1637185200000|2021-11-17 21:40:00|32207.2|32157.2|32211.1|32154.4|32211.6|32161.6|32201.2|32146|397
1637185500000|2021-11-17 21:45:00|32207.6|32153.3|32217.4|32145.1|32217.4|32161.8|32198|32142.8|464
1637185800000|2021-11-17 21:50:00|32216.9|32145.3|32208.7|32151.1|32220.6|32156|32203.3|32137.8|403
1637186100000|2021-11-17 21:55:00|32209.8|32152.2|32220|32161.8|32243.7|32164|32208.6|32137.7|446
1637186400000|2021-11-17 22:00:00|32219|32138.5|32213.1|32121.6|32227.6|32151.2|32211.4|32112.2|136
1637186700000|2021-11-17 22:05:00|32216.5|32120.4|32215|32131.6|32222.8|32132.9|32209.4|32118.5|189
1637187000000|2021-11-17 22:10:00|32214.2|32122.3|32234.2|32127.2|32240.6|32139.1|32210|32116.4|207
1637187300000|2021-11-17 22:15:00|32238.8|32132.1|32227.4|32125.2|32242.5|32139|32218.8|32118.1|183
1637187600000|2021-11-17 22:20:00|32228.9|32126.2|32218.8|32130.3|32234.2|32137.8|32213.7|32118.1|214
1637187900000|2021-11-17 22:25:00|32219|32130.2|32220.6|32136|32241.7|32139.5|32214.6|32121.3|150
1637188200000|2021-11-17 22:30:00|32223.2|32136.2|32211.7|32134|32239.6|32137|32211.2|32114.2|247
1637188500000|2021-11-17 22:35:00|32211.4|32133.9|32221.2|32136|32239|32138.7|32208|32132.9|210
1637188800000|2021-11-17 22:40:00|32227.2|32135.9|32212.9|32140.6|32233.3|32143|32207.6|32121.3|221
1637189100000|2021-11-17 22:45:00|32214.8|32128.3|32224|32128.6|32232.2|32143|32206|32119.5|408
1637189400000|2021-11-17 22:50:00|32224.3|32128.9|32216|32140.8|32234.5|32141.6|32207.2|32115.6|331
1637189700000|2021-11-17 22:55:00|32218.3|32140.3|32227.3|32129.9|32235|32150.6|32208.8|32114.3|314
1637190000000|2021-11-17 23:00:00|32227.4|32127.8|32248.1|32149|32252.1|32150.2|32210.7|32124.7|517
1637190300000|2021-11-17 23:05:00|32246.9|32148.9|32240.9|32147.3|32249.1|32151.3|32230.6|32137.3|473
1637190600000|2021-11-17 23:10:00|32240.5|32146.9|32239.4|32152.6|32251.8|32156.3|32234.1|32140.9|392
1637190900000|2021-11-17 23:15:00|32244.1|32150.2|32227.3|32148.8|32258|32161.1|32222.2|32138.1|472
1637191200000|2021-11-17 23:20:00|32228.2|32148.7|32218|32144.3|32239.1|32159.3|32218|32138.1|398
1637191500000|2021-11-17 23:25:00|32220|32144.9|32220.6|32146.9|32233.1|32148.6|32215.1|32138.1|381
1637191800000|2021-11-17 23:30:00|32221.3|32145.1|32224.9|32154.3|32232.8|32156|32216.6|32142.4|481
1637192100000|2021-11-17 23:35:00|32223.3|32153.6|32226.6|32151.7|32232.6|32158.2|32218.4|32148.6|436
1637192400000|2021-11-17 23:40:00|32226.4|32151.4|32220|32158|32235.3|32160|32218.3|32146.3|280
1637192700000|2021-11-17 23:45:00|32223.5|32155.8|32223.4|32155|32232.1|32159|32217.6|32147.7|337
1637193000000|2021-11-17 23:50:00|32226.9|32154.4|32220.2|32156.2|32228.6|32158.8|32219.1|32148|325
1637193300000|2021-11-17 23:55:00|32222.2|32156.7|32223.3|32156.5|32234|32159.6|32217.2|32150.9|294
1637193600000|2021-11-18 00:00:00|32221|32155.6|32217.2|32159.3|32226.9|32159.8|32215.1|32150.1|484
1637193900000|2021-11-18 00:05:00|32215|32159.6|32211.5|32161.5|32217.1|32164.5|32207.2|32152.7|536
1637194200000|2021-11-18 00:10:00|32211.7|32161.7|32213.8|32163.8|32218.4|32165.9|32206.4|32156.2|432
1637194500000|2021-11-18 00:15:00|32213.7|32163.7|32212.2|32143.3|32223.7|32165.4|32208.6|32138.3|362
1637194800000|2021-11-18 00:20:00|32214.9|32140.7|32200.9|32134.3|32217.5|32146.1|32194.8|32125.5|478
1637195100000|2021-11-18 00:25:00|32203|32133.3|32204.9|32139.4|32211.1|32143.7|32195|32129.2|504
1637195400000|2021-11-18 00:30:00|32205|32139.5|32214.7|32151.5|32222.9|32154.7|32201.7|32137|526
1637195700000|2021-11-18 00:35:00|32223.1|32146.2|32215.1|32164.3|32225.4|32169.6|32213|32146.2|428
1637196000000|2021-11-18 00:40:00|32218.7|32159.5|32208.2|32154.8|32220.1|32165.5|32203|32151.3|393
1637196300000|2021-11-18 00:45:00|32207.5|32155|32196.8|32146|32212.6|32158|32194.5|32139.3|463
1637196600000|2021-11-18 00:50:00|32197.1|32145.9|32205.2|32133.1|32212.9|32151.2|32195.3|32131.8|535
1637196900000|2021-11-18 00:55:00|32206.3|32130.5|32208.9|32140.5|32208.9|32142.9|32190|32129.3|573
1637197200000|2021-11-18 01:00:00|32204.1|32141.6|32214|32149.8|32214.9|32151.2|32201.8|32140.3|470
1637197500000|2021-11-18 01:05:00|32214.3|32150.1|32211.4|32150|32220.5|32156.9|32207|32144.8|383
1637197800000|2021-11-18 01:10:00|32209.5|32152.5|32211.9|32157|32219.2|32159.8|32206.2|32147.3|324
1637198100000|2021-11-18 01:15:00|32212.5|32157.1|32197.9|32134.4|32222.2|32160.1|32191.9|32131|517
1637198400000|2021-11-18 01:20:00|32198.7|32135.3|32196|32132.5|32202.3|32142.2|32189.5|32130.1|462
1637198700000|2021-11-18 01:25:00|32197.1|32131.4|32187.7|32131.1|32198.9|32137.7|32186.9|32126.9|442
1637199000000|2021-11-18 01:30:00|32191.2|32128.2|32196.9|32137.8|32201.4|32141.2|32184.5|32128.1|461
1637199300000|2021-11-18 01:35:00|32197.5|32137|32194.8|32137.6|32204.2|32142.6|32192.1|32133|453
1637199600000|2021-11-18 01:40:00|32194.3|32139.3|32207|32139.7|32209|32142.7|32194.3|32133.3|482
1637199900000|2021-11-18 01:45:00|32205.8|32139.9|32202.8|32137.9|32210|32142.6|32196|32135|423
1637200200000|2021-11-18 01:50:00|32201.8|32138.4|32206.3|32140.5|32210.5|32144.3|32198.6|32134.7|474
1637200500000|2021-11-18 01:55:00|32207.2|32140.3|32202.5|32141.3|32212.1|32144.9|32200.9|32137.5|442
1637200800000|2021-11-18 02:00:00|32206|32139.3|32191.5|32137.8|32208.8|32148.9|32189.8|32133.2|570
1637201100000|2021-11-18 02:05:00|32191.6|32136.7|32169.6|32111.9|32196|32137.2|32166.8|32099.5|640
1637201400000|2021-11-18 02:10:00|32169.7|32111.8|32168.1|32106.9|32177.3|32119.8|32162|32102.3|544
1637201700000|2021-11-18 02:15:00|32168.3|32107.1|32166.3|32109.7|32171.9|32114.4|32158.2|32099.4|505
1637202000000|2021-11-18 02:20:00|32165.7|32102|32169.7|32115|32173.9|32117.4|32161.6|32102|457
1637202300000|2021-11-18 02:25:00|32169.6|32115.4|32171.1|32112.2|32184|32120.3|32163|32105.6|532
1637202600000|2021-11-18 02:30:00|32171.7|32114.9|32174.9|32120.2|32182.7|32127.3|32168.4|32112.8|511
1637202900000|2021-11-18 02:35:00|32175.7|32122.8|32178.8|32123.9|32187.2|32131|32174.4|32118.6|446
1637203200000|2021-11-18 02:40:00|32179.2|32125.1|32174.7|32119.8|32184.5|32128.6|32173|32116.3|435
1637203500000|2021-11-18 02:45:00|32175.1|32122.3|32180.8|32124.4|32187.7|32130.7|32172.3|32116.1|497
1637203800000|2021-11-18 02:50:00|32179.9|32124.7|32177|32120.4|32184|32128.5|32174.7|32116.1|431
1637204100000|2021-11-18 02:55:00|32174.8|32123.4|32170.8|32119.2|32178.9|32123.6|32169.3|32111.7|489
1637204400000|2021-11-18 03:00:00|32175.5|32112.3|32170.5|32117.6|32179.2|32123|32168.5|32112.3|390
1637204700000|2021-11-18 03:05:00|32174.2|32113.7|32173.5|32116.8|32175.3|32120.4|32166|32110|385
1637205000000|2021-11-18 03:10:00|32173.2|32118.5|32182.7|32130.2|32191.4|32133.7|32171.3|32112.9|447
1637205300000|2021-11-18 03:15:00|32183.4|32131.2|32196.6|32135.6|32202|32139.4|32183.1|32125.6|424
1637205600000|2021-11-18 03:20:00|32198.2|32134.9|32186.9|32131.1|32199.7|32141.2|32183.7|32128.2|361
1637205900000|2021-11-18 03:25:00|32190.6|32127.6|32188.5|32132.5|32191.1|32134.2|32182.2|32126.3|308
1637206200000|2021-11-18 03:30:00|32188.8|32131.6|32180.9|32130.2|32190.8|32135|32180.2|32123.3|301
1637206500000|2021-11-18 03:35:00|32181|32130.3|32190.5|32133.3|32194|32134.8|32179.2|32122.6|360
1637206800000|2021-11-18 03:40:00|32193.7|32130.2|32188.4|32130.5|32196.8|32140.6|32178.5|32121.8|576
1637207100000|2021-11-18 03:45:00|32190.1|32131|32185.6|32132.4|32195|32136.5|32180.6|32121.7|349
1637207400000|2021-11-18 03:50:00|32186.3|32131.7|32190.1|32114.4|32193.3|32133.9|32177.5|32110|397
1637207700000|2021-11-18 03:55:00|32189.2|32116|32193.1|32122.4|32197.1|32126.8|32180.1|32113.1|406
1637208000000|2021-11-18 04:00:00|32194.5|32122.1|32197.1|32127.1|32204|32133.7|32188.2|32120.6|468
1637208300000|2021-11-18 04:05:00|32196.3|32127.4|32190.4|32125.2|32202|32131|32189.9|32121.6|398
1637208600000|2021-11-18 04:10:00|32190.5|32125.8|32194|32127.3|32200.1|32130.7|32187.3|32118.6|401
1637208900000|2021-11-18 04:15:00|32193.9|32127.4|32191.5|32129.3|32199.5|32132.6|32186.9|32123.3|309
1637209200000|2021-11-18 04:20:00|32190.8|32128.6|32191.5|32127.2|32200.6|32133.1|32189.5|32125.2|306
1637209500000|2021-11-18 04:25:00|32193.5|32127.1|32189.7|32129|32199.9|32132.8|32187.6|32123.1|336
1637209800000|2021-11-18 04:30:00|32192.1|32129.9|32195|32129.3|32200.8|32133.7|32187|32126|357
1637210100000|2021-11-18 04:35:00|32193.2|32128.4|32189.6|32123.8|32198.9|32129.9|32184.8|32119.4|375
1637210400000|2021-11-18 04:40:00|32189.1|32123.7|32189.6|32127.6|32202.3|32129|32183.6|32116.4|430
1637210700000|2021-11-18 04:45:00|32188.9|32127.5|32195.8|32129.8|32200.5|32132.8|32187.8|32123.7|399
1637211000000|2021-11-18 04:50:00|32196.5|32129.4|32195.4|32131.7|32205|32136|32188.9|32126.4|389
1637211300000|2021-11-18 04:55:00|32194.7|32132|32201.6|32138.9|32207.3|32141.1|32193.6|32129.2|396
1637211600000|2021-11-18 05:00:00|32203.8|32138.8|32203.3|32137.9|32207.5|32140.8|32198|32134.5|376
1637211900000|2021-11-18 05:05:00|32211.9|32138.8|32212.6|32146.3|32219.5|32151.7|32203.8|32138.8|624
1637212200000|2021-11-18 05:10:00|32211.6|32146.7|32217.3|32154.3|32225.4|32155.2|32207.8|32144.7|523
1637212500000|2021-11-18 05:15:00|32215.9|32154.2|32216.3|32150.3|32224.1|32155.1|32211.3|32146.8|398
1637212800000|2021-11-18 05:20:00|32217.8|32150.7|32215.9|32151.8|32224.4|32154.6|32209.7|32148.1|412
1637213100000|2021-11-18 05:25:00|32216.2|32153|32219|32152.1|32225.1|32158.3|32212.2|32149|362
1637213400000|2021-11-18 05:30:00|32218.1|32152.6|32223.1|32165.8|32232.6|32167.1|32215.3|32151.4|478
1637213700000|2021-11-18 05:35:00|32224.2|32164.9|32219.1|32161.7|32224.2|32167.6|32213.2|32155.6|371
1637214000000|2021-11-18 05:40:00|32219.8|32162.1|32220.8|32162.2|32225.9|32168.8|32215.7|32157.7|371
1637214300000|2021-11-18 05:45:00|32221.2|32163.4|32223|32171|32227|32171|32214.2|32158.6|482
1637214600000|2021-11-18 05:50:00|32224.4|32171.3|32220.5|32169.4|32226.8|32176.4|32217.2|32166.1|365
1637214900000|2021-11-18 05:55:00|32220.3|32170.3|32223.2|32165.3|32228.9|32173.5|32216.4|32145|468
1637215200000|2021-11-18 06:00:00|32223.4|32165.6|32211.8|32161.8|32227.7|32169.7|32210.5|32154.7|472
1637215500000|2021-11-18 06:05:00|32212.1|32162.1|32214.8|32164.3|32220.3|32166.6|32209|32157.4|415
1637215800000|2021-11-18 06:10:00|32215.1|32164.2|32216.7|32166.7|32222.8|32172.8|32211.9|32159.4|450
1637216100000|2021-11-18 06:15:00|32216.4|32166.4|32222.1|32170|32228.6|32178.6|32215|32165|406
1637216400000|2021-11-18 06:20:00|32222.7|32170.5|32218.6|32168.6|32224|32172.4|32215.5|32165.5|316
1637216700000|2021-11-18 06:25:00|32219|32169|32216.9|32166.9|32220.2|32170.2|32214.4|32164.4|437
1637217000000|2021-11-18 06:30:00|32215.5|32165.5|32219|32169|32227.3|32177.3|32214.5|32162.8|414
1637217300000|2021-11-18 06:35:00|32219.1|32169.1|32226.4|32176.4|32226.4|32176.4|32218.1|32165|408
1637217600000|2021-11-18 06:40:00|32226.3|32176.3|32228|32178|32234.3|32181.9|32223.8|32169.5|795
1637217900000|2021-11-18 06:45:00|32228.3|32178.3|32221.6|32171.6|32229.9|32179.9|32219.3|32169.3|651
1637218200000|2021-11-18 06:50:00|32222|32172|32216.1|32166.1|32224.3|32174.3|32214|32160|591
1637218500000|2021-11-18 06:55:00|32216.2|32166.2|32213.6|32163.6|32217.6|32167.6|32210.2|32154.6|593
1637218800000|2021-11-18 07:00:00|32212.8|32162.8|32198.7|32178.7|32231.6|32189.6|32195.9|32157.4|668
1637219100000|2021-11-18 07:05:00|32198.6|32178.6|32195|32175|32215.1|32180|32193.9|32159.2|508
1637219400000|2021-11-18 07:10:00|32195.7|32175.7|32192|32172|32211.3|32177.4|32189.6|32156.8|580
1637219700000|2021-11-18 07:15:00|32192.5|32172.5|32191.8|32171.8|32196|32176|32190.2|32170.2|520
1637220000000|2021-11-18 07:20:00|32191.6|32171.6|32183.2|32163.2|32198.6|32174.7|32178.7|32143.7|501
1637220300000|2021-11-18 07:25:00|32183.1|32163.1|32163.1|32143.1|32184.8|32163.8|32162.7|32130|496
1637220600000|2021-11-18 07:30:00|32163.4|32143.4|32164.4|32144.4|32172.5|32152.5|32159.3|32139.3|524
1637220900000|2021-11-18 07:35:00|32164.3|32144.3|32137.6|32117.6|32167.9|32147.9|32136.8|32116.8|633
1637221200000|2021-11-18 07:40:00|32137.5|32117.5|32129.4|32109.4|32142.1|32122.1|32126.9|32106.9|677
1637221500000|2021-11-18 07:45:00|32128.4|32108.4|32128.9|32108.9|32136.9|32116.9|32126.2|32106.2|568
1637221800000|2021-11-18 07:50:00|32129.8|32109.8|32111.1|32091.1|32129.8|32109.8|32110.5|32090.5|578
1637222100000|2021-11-18 07:55:00|32111.9|32091.9|32119.2|32099.2|32123.2|32103.2|32108.7|32088.7|673
1637222400000|2021-11-18 08:00:00|32119.7|32099.7|32129.8|32109.8|32130.9|32110.9|32117.8|32097.8|741
1637222700000|2021-11-18 08:05:00|32129.7|32109.7|32114.4|32094.4|32132.5|32112.5|32109.5|32089.5|602
1637223000000|2021-11-18 08:10:00|32114.3|32094.3|32109.2|32089.2|32114.9|32094.9|32107.6|32087.6|714
1637223300000|2021-11-18 08:15:00|32109.6|32089.6|32101.3|32081.3|32112.7|32092.7|32093.3|32073.3|712
1637223600000|2021-11-18 08:20:00|32101.4|32081.4|32082.4|32062.4|32114|32094|32080.4|32060.4|725
1637223900000|2021-11-18 08:25:00|32082.7|32062.7|32067.6|32047.6|32084.3|32064.3|32063.7|32043.7|683
1637224200000|2021-11-18 08:30:00|32067.5|32047.5|32091.8|32071.8|32092.1|32072.1|32063.2|32043.2|704
1637224500000|2021-11-18 08:35:00|32092.6|32072.6|32099.5|32079.5|32102.4|32082.4|32084.9|32064.9|604
1637224800000|2021-11-18 08:40:00|32099|32079|32068.2|32048.2|32115.4|32095.4|32068.2|32048.2|706
1637225100000|2021-11-18 08:45:00|32067.9|32047.9|32079.4|32059.4|32092|32072|32060.9|32040.9|677
1637225400000|2021-11-18 08:50:00|32079.3|32059.3|32108.3|32088.3|32126.4|32092.1|32077.5|32055|611
1637225700000|2021-11-18 08:55:00|32108.1|32088.1|32112.7|32092.7|32129|32103.2|32108.1|32074.8|807
1637226000000|2021-11-18 09:00:00|32112.8|32092.8|32095.9|32075.9|32114.6|32094.6|32085.5|32065.5|653
1637226300000|2021-11-18 09:05:00|32096.3|32076.3|32098.1|32078.1|32103|32083|32087.3|32067.3|687
1637226600000|2021-11-18 09:10:00|32098|32078|32086.3|32066.3|32100.7|32080.7|32086.2|32066.2|582
1637226900000|2021-11-18 09:15:00|32086.6|32066.6|32089.8|32069.8|32092.3|32072.3|32086.3|32066.3|386
1637227200000|2021-11-18 09:20:00|32086.9|32066.9|32090.9|32070.9|32094.5|32074.5|32085.5|32065.5|519
1637227500000|2021-11-18 09:25:00|32091.3|32071.3|32092.9|32072.9|32098.7|32078.7|32084.6|32064.6|529
1637227800000|2021-11-18 09:30:00|32093|32073|32091.1|32071.1|32103.4|32083.4|32090|32070|643
1637228100000|2021-11-18 09:35:00|32091.2|32071.2|32093.4|32073.4|32098.2|32078.2|32079|32059|579
1637228400000|2021-11-18 09:40:00|32094.1|32074.1|32097|32077|32102.3|32082.3|32090.9|32070.9|581
1637228700000|2021-11-18 09:45:00|32097.7|32077.7|32095.4|32075.4|32102.2|32082.2|32093.5|32073.5|512
1637229000000|2021-11-18 09:50:00|32095.7|32075.7|32099.3|32079.3|32110|32090|32095.5|32075.5|521
1637229300000|2021-11-18 09:55:00|32098.2|32078.2|32101.2|32081.2|32106.8|32086.8|32096|32076|814
1637229600000|2021-11-18 10:00:00|32100.9|32080.9|32091.5|32071.5|32107.1|32087.1|32085|32065|570
1637229900000|2021-11-18 10:05:00|32091.4|32071.4|32099.4|32079.4|32102.1|32082.1|32083.6|32063.6|457
1637230200000|2021-11-18 10:10:00|32100|32080|32101.2|32081.2|32103.2|32083.2|32091.5|32071.5|483
1637230500000|2021-11-18 10:15:00|32101.3|32081.3|32117.6|32097.6|32124.3|32104.3|32100.2|32080.2|582
1637230800000|2021-11-18 10:20:00|32118.4|32098.4|32121.4|32101.4|32124|32104|32115|32095|572
1637231100000|2021-11-18 10:25:00|32121.3|32101.3|32118|32098|32121.3|32101.3|32104.2|32084.2|725
1637231400000|2021-11-18 10:30:00|32118.2|32098.2|32117.1|32097.1|32130.5|32110.5|32116|32096|657
1637231700000|2021-11-18 10:35:00|32117.2|32097.2|32113.4|32093.4|32117.7|32097.7|32110.7|32090.7|561
1637232000000|2021-11-18 10:40:00|32111.6|32091.6|32124.5|32104.5|32138.9|32118.9|32109.9|32089.9|569
1637232300000|2021-11-18 10:45:00|32124.8|32104.8|32116|32096|32125.2|32105.2|32112.4|32092.4|533
1637232600000|2021-11-18 10:50:00|32116.2|32096.2|31992.2|31942.2|32123.7|32096.3|31953.5|31904.2|797
1637232900000|2021-11-18 10:55:00|31992.6|31942.6|32037.3|31987.3|32050.1|32000.1|31980.7|31940.2|658
1637233200000|2021-11-18 11:00:00|32037.9|31987.9|32058.8|32008.8|32061.6|32027.1|32025|31978.6|658
1637233500000|2021-11-18 11:05:00|32059.9|32009.9|32025.5|31975.5|32066.8|32029.3|32010.2|31961.3|676
1637233800000|2021-11-18 11:10:00|32025.4|31975.4|32018.8|31968.8|32026.8|31987.1|31991.7|31954.1|641
1637234100000|2021-11-18 11:15:00|32018.9|31968.9|32002.8|31982.8|32024.9|31986.8|31999.7|31966.7|470
1637234400000|2021-11-18 11:20:00|32003.7|31983.7|32019|31999|32041.3|32002.8|31996.7|31976.7|597
1637234700000|2021-11-18 11:25:00|32018.9|31998.9|32021.3|32001.3|32044.7|32008.2|32003|31975.7|815
1637235000000|2021-11-18 11:30:00|32019.7|31999.7|31976|31956|32035.7|32000.8|31972.6|31944|763
1637235300000|2021-11-18 11:35:00|31975.9|31955.9|31994.4|31974.4|31995.6|31975.6|31971.8|31951.8|666
1637235600000|2021-11-18 11:40:00|31993.9|31973.9|31997.3|31977.3|32002.7|31982.7|31993.1|31973.1|548
1637235900000|2021-11-18 11:45:00|31997.4|31977.4|31999.8|31979.8|32000.5|31980.5|31995.1|31975.1|352
1637236200000|2021-11-18 11:50:00|31999.9|31979.9|32002.6|31982.6|32003.1|31983.1|31996|31976|496
1637236500000|2021-11-18 11:55:00|32002.1|31982.1|31992.6|31972.6|32005.3|31985.3|31991.4|31971.4|639
1637236800000|2021-11-18 12:00:00|31993.5|31973.5|31991.5|31971.5|31997.6|31977.6|31986.6|31966.6|554
1637237100000|2021-11-18 12:05:00|31991.6|31971.6|31992.7|31972.7|31993.7|31973.7|31983.5|31963.5|515
1637237400000|2021-11-18 12:10:00|31991|31971|31991.1|31971.1|31995.4|31975.4|31989.7|31969.7|453
1637237700000|2021-11-18 12:15:00|31991.2|31971.2|32015.2|31995.2|32016.3|31996.3|31988.7|31968.7|481
1637238000000|2021-11-18 12:20:00|32016.6|31996.6|32043.2|32023.2|32044.7|32024.7|32013.4|31993.4|606
1637238300000|2021-11-18 12:25:00|32044.5|32024.5|32038|32018|32053.2|32033.2|32035.1|32015.1|595
1637238600000|2021-11-18 12:30:00|32037.4|32017.4|32035.5|32015.5|32044.7|32024.7|32031.5|32011.5|518
1637238900000|2021-11-18 12:35:00|32035.8|32015.8|32044.5|32024.5|32048.6|32028.6|32028.6|32008.6|596
1637239200000|2021-11-18 12:40:00|32044.2|32024.2|32019.7|31999.7|32047|32027|32018.8|31981.3|529
1637239500000|2021-11-18 12:45:00|32021.1|32001.1|32022.2|32002.2|32023.4|32003.4|32012.5|31992.5|502
1637239800000|2021-11-18 12:50:00|32022.4|32002.4|32041.6|32021.6|32045.5|32025.5|32021.8|32001.8|495
1637240100000|2021-11-18 12:55:00|32041.8|32021.8|32059.9|32039.9|32094.4|32074.4|32041.6|32018.8|751
1637240400000|2021-11-18 13:00:00|32059.6|32039.6|32037.8|32017.8|32077.1|32047.4|32036.7|32013.3|820
1637240700000|2021-11-18 13:05:00|32037.4|32017.4|32045.2|32025.2|32050.5|32027|32026|32000.5|642
1637241000000|2021-11-18 13:10:00|32044.7|32024.7|32067.2|32047.2|32083.5|32063.5|32044.7|32024.7|669
1637241300000|2021-11-18 13:15:00|32067.1|32047.1|32057.3|32037.3|32082|32062|32053.6|32023.5|596
1637241600000|2021-11-18 13:20:00|32054.1|32034.1|32079.3|32059.3|32098.1|32063.4|32043.1|32009|866
1637241900000|2021-11-18 13:25:00|32079.4|32059.4|32151.7|32101.7|32185|32148.1|32077.8|32057.8|827
1637242200000|2021-11-18 13:30:00|32153.7|32103.7|32138.3|32118.3|32174.9|32151.5|32131.5|32095.1|992
1637242500000|2021-11-18 13:35:00|32136.7|32116.7|32121.5|32101.5|32143.2|32123.2|32111.3|32091.3|786
1637242800000|2021-11-18 13:40:00|32121.2|32101.2|32170.3|32150.3|32175.8|32155.8|32120.9|32087.4|797
1637243100000|2021-11-18 13:45:00|32170.7|32150.7|32166.2|32146.2|32181|32161|32147.6|32124.7|803
1637243400000|2021-11-18 13:50:00|32166|32146|32144.7|32124.7|32166|32146|32137.8|32117.8|734
1637243700000|2021-11-18 13:55:00|32145.7|32125.7|32146.5|32126.5|32162.6|32142.6|32140.4|32120.4|686
1637244000000|2021-11-18 14:00:00|32146.6|32126.6|32126.3|32106.3|32174.1|32140.1|32125.5|32105.5|797
1637244300000|2021-11-18 14:05:00|32125.9|32105.9|32140|32120|32140.7|32120.7|32118.2|32098.2|696
1637244600000|2021-11-18 14:10:00|32138.8|32118.8|32140.4|32120.4|32146.3|32126.3|32133.6|32113.6|645
1637244900000|2021-11-18 14:15:00|32140.1|32120.1|32144.9|32124.9|32147.3|32127.3|32131.7|32111.7|647
1637245200000|2021-11-18 14:20:00|32145.4|32125.4|32094.6|32074.6|32147|32127|32094.6|32074.6|581
1637245500000|2021-11-18 14:25:00|32094.8|32074.8|32084.8|32064.8|32096.3|32076.3|32081.1|32061.1|773
1637245800000|2021-11-18 14:30:00|32085.3|32065.3|32109.5|32089.5|32136.8|32104.7|32084.2|32064.2|924
1637246100000|2021-11-18 14:35:00|32109.7|32089.7|32114.3|32094.3|32122.2|32101.6|32100.6|32071.9|813
1637246400000|2021-11-18 14:40:00|32114.4|32094.4|32103.1|32083.1|32115.5|32095.5|32088|32061|868
1637246700000|2021-11-18 14:45:00|32102.9|32082.9|32102.1|32082.1|32131.1|32108.8|32099.8|32079.6|819
1637247000000|2021-11-18 14:50:00|32102.9|32082.9|32120.8|32100.8|32123.6|32103.6|32079|32058.5|912
1637247300000|2021-11-18 14:55:00|32120.9|32100.9|32116.9|32096.9|32132.1|32112.1|32109.4|32089.4|760
1637247600000|2021-11-18 15:00:00|32117.7|32097.7|32134.7|32114.7|32145.1|32125.1|32115.4|32095.4|793
1637247900000|2021-11-18 15:05:00|32134.9|32114.9|32120.4|32100.4|32144.9|32124.9|32116.8|32096.8|941
1637248200000|2021-11-18 15:10:00|32121|32101|32103.7|32083.7|32126.2|32106.2|32098|32078|859
1637248500000|2021-11-18 15:15:00|32103.4|32083.4|32109|32089|32114.3|32089.6|32088.2|32059.4|899
1637248800000|2021-11-18 15:20:00|32106.6|32086.6|32071.5|32051.5|32130.7|32097.3|32068.7|32031.3|966
1637249100000|2021-11-18 15:25:00|32072.6|32052.6|32092.7|32072.7|32107|32072.7|32068.2|32034.2|876
1637249400000|2021-11-18 15:30:00|32091.1|32071.1|32086.5|32066.5|32102.5|32071.7|32075.2|32051.2|765
1637249700000|2021-11-18 15:35:00|32086.9|32066.9|32075.7|32055.7|32088.2|32068.2|32065.7|32045.7|770
1637250000000|2021-11-18 15:40:00|32075.9|32055.9|32081.7|32061.7|32086.5|32066.5|32070.5|32050.5|654
1637250300000|2021-11-18 15:45:00|32080.6|32060.6|32062|32042|32086.6|32061.5|32060.6|32026.2|843
1637250600000|2021-11-18 15:50:00|32061.2|32041.2|32097.3|32077.3|32109.7|32079.6|32060.7|32040.7|830
1637250900000|2021-11-18 15:55:00|32097.8|32077.8|32121.4|32101.4|32133.8|32106.3|32083.5|32063.5|846
1637251200000|2021-11-18 16:00:00|32120.9|32100.9|32110.4|32090.4|32156.3|32119|32109.5|32089.5|772
1637251500000|2021-11-18 16:05:00|32110.3|32090.3|32117.2|32097.2|32120.4|32100.4|32109.4|32089.4|621
1637251800000|2021-11-18 16:10:00|32117|32097|32118.5|32098.5|32134.1|32102|32101.7|32081.7|631
1637252100000|2021-11-18 16:15:00|32118.3|32098.3|32118.3|32098.3|32136|32104.7|32113.8|32085|634
1637252400000|2021-11-18 16:20:00|32118.4|32098.4|32122.1|32102.1|32124|32104|32114|32094|489
1637252700000|2021-11-18 16:25:00|32122|32102|32116.8|32096.8|32134.6|32104.4|32114|32082.5|631
1637253000000|2021-11-18 16:30:00|32116.3|32096.3|32124.3|32074.3|32127.9|32097.2|32101.5|32066.4|734
1637253300000|2021-11-18 16:35:00|32120.6|32070.6|32099.8|32079.8|32121.3|32087.7|32096.7|32066.5|647
1637253600000|2021-11-18 16:40:00|32100.7|32080.7|32077.1|32057.1|32117.3|32084.3|32074.2|32038.1|658
1637253900000|2021-11-18 16:45:00|32077|32057|32101.1|32051.1|32110.8|32075.5|32074.6|32040.7|601
1637254200000|2021-11-18 16:50:00|32099.3|32049.3|32089.3|32069.3|32109.5|32074.6|32082.7|32048.2|702
1637254500000|2021-11-18 16:55:00|32090.1|32070.1|32081.5|32061.5|32106.6|32073.3|32079.2|32043.5|671
1637254800000|2021-11-18 17:00:00|32079.4|32059.4|32063.2|32043.2|32100.2|32067.2|32060.4|32029.4|700
1637255100000|2021-11-18 17:05:00|32063|32043|32063.2|32043.2|32086.8|32050.7|32056.2|32023.3|629
1637255400000|2021-11-18 17:10:00|32062.8|32042.8|32055.5|32005.5|32071.3|32044.5|32049.7|32003|685
1637255700000|2021-11-18 17:15:00|32055.2|32005.2|32048|32028|32063.5|32028.5|32038.4|32001.7|609
1637256000000|2021-11-18 17:20:00|32047.9|32027.9|32028.5|32008.5|32064.8|32029.1|32025|31993.9|706
1637256300000|2021-11-18 17:25:00|32028.8|32008.8|32026.9|32006.9|32049.6|32014.8|32025.5|31991|542
1637256600000|2021-11-18 17:30:00|32025.5|32005.5|32035.8|31985.8|32043.9|32011.9|32018.2|31981.5|534
1637256900000|2021-11-18 17:35:00|32036.4|31986.4|32042|31992|32044.6|32009.2|32018.5|31979|498
1637257200000|2021-11-18 17:40:00|32042.2|31992.2|32043.3|31993.3|32047.7|32011.8|32022.3|31985.5|508
1637257500000|2021-11-18 17:45:00|32043.2|31993.2|32028.4|32008.4|32046.9|32015.5|32025.8|31991|486
1637257800000|2021-11-18 17:50:00|32028.8|32008.8|32029.3|32009.3|32049.1|32015.2|32026.1|31989.8|553
1637258100000|2021-11-18 17:55:00|32029.6|32009.6|32030.4|32010.4|32052.5|32017.5|32028|31992|517
1637258400000|2021-11-18 18:00:00|32031.9|32011.9|32031.3|32011.3|32050.1|32020.8|32027.4|31992|542
1637258700000|2021-11-18 18:05:00|32031|32011|32012.9|31992.9|32045.1|32015|32010|31975.6|493
1637259000000|2021-11-18 18:10:00|32012.6|31992.6|32016.2|31996.2|32020.7|32000.7|32009.1|31989.1|452
1637259300000|2021-11-18 18:15:00|32015.9|31995.9|32011.3|31991.3|32032.2|31998.4|32007.8|31975.1|419
1637259600000|2021-11-18 18:20:00|32011.7|31991.7|32037.7|31987.7|32040.7|32006|32009.3|31970.7|441
1637259900000|2021-11-18 18:25:00|32038.8|31988.8|32026.8|32006.8|32043|32009|32020.3|31983.5|375
1637260200000|2021-11-18 18:30:00|32027.2|32007.2|32027.1|32007.1|32043.8|32009.1|32023.8|31990.6|316
1637260500000|2021-11-18 18:35:00|32026.5|32006.5|32044.2|31994.2|32045.3|32010.5|32024.1|31990.3|318
1637260800000|2021-11-18 18:40:00|32043|31993|32027.7|32007.7|32049.1|32013.3|32026.5|31993|348
1637261100000|2021-11-18 18:45:00|32028.1|32008.1|32025.5|31975.5|32045.4|32010.5|32013|31974|381
1637261400000|2021-11-18 18:50:00|32024.4|31974.4|32007.4|31987.4|32032.3|31996.1|32002.4|31966.7|469
1637261700000|2021-11-18 18:55:00|32007.5|31987.5|32026.5|32006.5|32041.3|32007|32005.4|31971|463
1637262000000|2021-11-18 19:00:00|32026.2|32006.2|32022.1|32002.1|32044.3|32009.8|32020.8|31986.8|404
1637262300000|2021-11-18 19:05:00|32021.9|32001.9|32023.7|32003.7|32040.5|32005.4|32021.2|31990.5|341
1637262600000|2021-11-18 19:10:00|32023.4|32003.4|32023|32003|32042.3|32007.9|32019.6|31982.1|317
1637262900000|2021-11-18 19:15:00|32023.1|32003.1|32027.2|32007.2|32027.7|32007.7|32019.6|31999.6|366
1637263200000|2021-11-18 19:20:00|32027.7|32007.7|32023.9|32003.9|32040.1|32009.2|32022.6|31990.1|394
1637263500000|2021-11-18 19:25:00|32023.4|32003.4|32020|32000|32038.3|32005.1|32017|31985.2|382
1637263800000|2021-11-18 19:30:00|32020.2|32000.2|32020.4|32000.4|32034|32001.9|32015|31981.8|426
1637264100000|2021-11-18 19:35:00|32020.5|32000.5|32023.5|32003.5|32023.9|32003.9|32018.1|31998.1|363
1637264400000|2021-11-18 19:40:00|32024.3|32004.3|32023|32003|32037.4|32005.3|32019.9|31985.4|445
1637264700000|2021-11-18 19:45:00|32022.9|32002.9|32013.1|31993.1|32027.8|32004.6|32002.8|31968.2|464
1637265000000|2021-11-18 19:50:00|32012.2|31992.2|32014.5|31994.5|32031.2|31997.3|32010.3|31975.7|321
1637265300000|2021-11-18 19:55:00|32014.3|31994.3|32000.9|31980.9|32024.1|31994.7|31986.6|31952.3|454
1637265600000|2021-11-18 20:00:00|32000.6|31980.6|32001|31981|32018.6|31986|31999|31965.1|482
1637265900000|2021-11-18 20:05:00|32000.9|31980.9|32000.2|31980.2|32013.5|31982.6|31996|31963.5|402
1637266200000|2021-11-18 20:10:00|32001|31981|31999.5|31979.5|32015|31981.5|31993.8|31963.6|380
1637266500000|2021-11-18 20:15:00|31999.9|31979.9|32001.4|31981.4|32005.8|31985.8|31999|31979|332
1637266800000|2021-11-18 20:20:00|32001.9|31981.9|32000.1|31980.1|32015|31983.5|31996.4|31965|430
1637267100000|2021-11-18 20:25:00|31999.3|31979.3|32000.1|31980.1|32001.2|31981.2|31996.3|31976.3|401
1637267400000|2021-11-18 20:30:00|31999.7|31979.7|32000.8|31980.8|32003.4|31983.4|31997.1|31977.1|329
1637267700000|2021-11-18 20:35:00|32000.7|31980.7|32003.2|31983.2|32003.2|31983.2|31997.5|31977.5|357
1637268000000|2021-11-18 20:40:00|32001.7|31981.7|32004.6|31984.6|32005.8|31985.8|32001|31981|342
1637268300000|2021-11-18 20:45:00|32004|31984|32004.7|31984.7|32015.7|31987.1|31999|31965.7|389
1637268600000|2021-11-18 20:50:00|32004.4|31984.4|32001.2|31981.2|32015.3|31986.5|31996.5|31961.2|457
1637268900000|2021-11-18 20:55:00|32000.8|31980.8|32003.6|31983.6|32021.6|31988.7|31997.1|31962.6|571
1637269200000|2021-11-18 21:00:00|32001.8|31981.8|32004.6|31984.6|32020.6|31985.5|31999.3|31964.5|407
1637269500000|2021-11-18 21:05:00|32004.4|31984.4|32004.4|31984.4|32020|31988.1|32002.1|31964.5|256
1637269800000|2021-11-18 21:10:00|32004|31984|32002.9|31982.9|32017.9|31984|31997.9|31964|237
1637270100000|2021-11-18 21:15:00|32003.1|31983.1|32004|31984|32019.8|31985.6|32001.1|31964.6|191
1637270400000|2021-11-18 21:20:00|32019.1|31969.1|32005.1|31985.1|32020.3|31985.1|32002.6|31964.9|205
1637270700000|2021-11-18 21:25:00|32005|31985|32018.6|31968.6|32023.1|31985.7|32003.5|31966|275
1637271000000|2021-11-18 21:30:00|32017.7|31967.7|32018.1|31968.1|32023|31984.1|32002.4|31962.9|279
1637271300000|2021-11-18 21:35:00|32017.7|31967.7|32004.2|31984.2|32020.4|31988.3|32001.5|31955.7|441
1637271600000|2021-11-18 21:40:00|32004.8|31984.8|32006.8|31956.8|32023.1|31985.9|31994|31952.7|426
1637271900000|2021-11-18 21:45:00|32007.1|31957.1|32004.5|31953.2|32018|31976|31988.5|31938.3|406
1637272200000|2021-11-18 21:50:00|32006.1|31952.9|32004.8|31954.8|32014|31973.4|31991.6|31943.2|583
1637272500000|2021-11-18 21:55:00|32006.3|31956.3|32014.9|31945.1|32020.5|31959.9|31995.5|31918.5|316
1637272800000|2021-11-18 22:00:00|32014.4|31946|32011.9|31961.9|32025|31963.2|32004|31933.7|145
1637273100000|2021-11-18 22:05:00|32012|31961.6|32006.7|31952.4|32015.6|31962.4|32003.4|31937.3|136
1637273400000|2021-11-18 22:10:00|32006.8|31956.8|32014|31942.3|32032.8|31964.9|32003.8|31904.5|247
1637273700000|2021-11-18 22:15:00|32013.9|31942.4|32010.8|31931.2|32048|31963.9|31999.9|31922.2|203
1637274000000|2021-11-18 22:20:00|32010.2|31960.2|32010.9|31959.3|32037.2|31967|32002.5|31911.8|190
1637274300000|2021-11-18 22:25:00|32011.7|31957.8|32008|31945.7|32033.5|31962.8|31999.4|31918.2|222
1637274600000|2021-11-18 22:30:00|32007.4|31946.2|32008|31944.1|32018.1|31961.6|31996.7|31932.9|295
1637274900000|2021-11-18 22:35:00|32007|31945.9|32005.9|31951.9|32023.8|31961.5|31995.8|31935.3|252
1637275200000|2021-11-18 22:40:00|32006.8|31953.7|32009.9|31959.9|32021|31963.5|31998.8|31936.4|269
1637275500000|2021-11-18 22:45:00|32010.4|31960.4|32074|31967|32086|31979|32001.5|31941|363
1637275800000|2021-11-18 22:50:00|32074.2|31967.2|32075.7|31968.7|32083|31976|32061|31959|447
1637276100000|2021-11-18 22:55:00|32069.7|31962.7|32074.7|31970.9|32083.8|31976.8|32065.9|31958.9|297
1637276400000|2021-11-18 23:00:00|32079.4|31972.4|32079.8|31972.8|32083.1|31976.1|32066.3|31962.6|428
1637276700000|2021-11-18 23:05:00|32079.6|31972.6|32078.8|31973.2|32090.5|31983.5|32061.9|31966.2|260
1637277000000|2021-11-18 23:10:00|32071.4|31971.7|32076.1|31969.8|32079.7|31980.1|32062|31967.1|262
1637277300000|2021-11-18 23:15:00|32073.6|31970|32075.3|31968.3|32083.2|31978.9|32065.5|31962.4|226
1637277600000|2021-11-18 23:20:00|32075.2|31968.2|32070.8|31963.8|32083.4|31986.4|32065.3|31958.3|227
1637277900000|2021-11-18 23:25:00|32073|31966|32075.7|31986.9|32086.3|31987.8|32065.5|31958.5|226
1637278200000|2021-11-18 23:30:00|32075.5|31986.7|32070.7|31963.7|32081.6|31986.7|32064.8|31957.8|257
1637278500000|2021-11-18 23:35:00|32068.1|31961.1|32071.9|31964.9|32083|31986.4|32064|31957|174
1637278800000|2021-11-18 23:40:00|32071|31964|32076.4|31982.6|32089.8|31985.8|32071|31964|258
1637279100000|2021-11-18 23:45:00|32072.7|31973.5|32077|31970|32082.5|31984.7|32067.6|31961.8|257
1637279400000|2021-11-18 23:50:00|32076.3|31969.3|32077.3|31973.7|32081.7|31980.3|32066.3|31961|270
1637279700000|2021-11-18 23:55:00|32074.8|31971.3|32086|31979|32088.6|31993.5|32074.8|31970.9|404
1637280000000|2021-11-19 00:00:00|32085.6|31978.6|32074.6|31987.6|32090|31990.9|32065.7|31973.8|558
1637280300000|2021-11-19 00:05:00|32075.3|31986|32076.8|31987|32083.8|31999.3|32065.7|31974.5|378
1637280600000|2021-11-19 00:10:00|32078.6|31985.9|32066.9|31994.1|32085.5|32004.8|32065|31973.8|485
1637280900000|2021-11-19 00:15:00|32066.3|31992.6|32063.9|31989|32078.8|31999.1|32058.7|31980.1|488
1637281200000|2021-11-19 00:20:00|32063.5|31989.9|32065.5|32008.8|32076.8|32008.8|32061.5|31980.1|370
1637281500000|2021-11-19 00:25:00|32079.2|31995.4|32072.4|31994.1|32083.3|32010.9|32059|31985.3|377
1637281800000|2021-11-19 00:30:00|32077|31987.8|32067.4|31991.9|32077.5|32009.9|32057.3|31984|286
1637282100000|2021-11-19 00:35:00|32075.1|31992.5|32043.2|31992.3|32075.1|32001.7|32040.8|31977.7|442
1637282400000|2021-11-19 00:40:00|32049.2|31983.6|32052|31993.7|32055|31997|32040.7|31978.3|411
1637282700000|2021-11-19 00:45:00|32052.1|31993|32045.7|31995.7|32056.3|32002.3|32043.5|31986.8|443
1637283000000|2021-11-19 00:50:00|32045.8|31995.8|32044.7|31987.4|32055.7|32001.6|32042.1|31983.3|502
1637283300000|2021-11-19 00:55:00|32043.7|31986.3|32049.7|31999.7|32062.5|32001.9|32040.8|31979.5|511
1637283600000|2021-11-19 01:00:00|32049.6|31999.6|32046.7|31993.5|32052.5|32002.5|32043|31987.7|508
1637283900000|2021-11-19 01:05:00|32047.6|31992.7|32053.7|32003.7|32055.9|32005.4|32044.4|31991.1|472
1637284200000|2021-11-19 01:10:00|32054.4|32004.4|32057.6|32007.6|32060.4|32010.4|32051.9|31998|499
1637284500000|2021-11-19 01:15:00|32057.3|32007.3|32062.9|32012.4|32069.6|32017.6|32054.2|32003|581
1637284800000|2021-11-19 01:20:00|32061.7|32011.7|32063|32013|32066.1|32016.1|32054|32002.3|502
1637285100000|2021-11-19 01:25:00|32059.9|32009.9|32065.3|32015.3|32067.3|32017.3|32054.1|32003.7|519
1637285400000|2021-11-19 01:30:00|32065.6|32015.6|32062.3|32011|32068.4|32016.9|32056.5|32004|477
1637285700000|2021-11-19 01:35:00|32064.4|32014.4|32059.8|32008.1|32068.8|32018.8|32058.9|32004.7|582
1637286000000|2021-11-19 01:40:00|32059.7|32008.8|32058.3|32008.3|32063|32013|32053|31996.7|520
1637286300000|2021-11-19 01:45:00|32058.7|32008.7|32065.7|32009.4|32066.4|32015.4|32054.4|32002.3|545
1637286600000|2021-11-19 01:50:00|32065.6|32010|32061|32011|32067.7|32016.7|32056.7|32000.7|551
1637286900000|2021-11-19 01:55:00|32060.1|32010.1|32064|32014|32067|32017|32051|32000.9|593
1637287200000|2021-11-19 02:00:00|32065.1|32015.1|32067.9|32017.9|32069.8|32019.8|32059.5|32009.5|542
1637287500000|2021-11-19 02:05:00|32067.3|32017.3|32063.9|32013.9|32070.5|32020.5|32062|32012|454
1637287800000|2021-11-19 02:10:00|32064.3|32014.3|32067.3|32017.3|32070.4|32020.4|32061.5|32011.5|467
1637288100000|2021-11-19 02:15:00|32067.5|32017.5|32066.4|32016.4|32070.8|32020.8|32064|32014|497
1637288400000|2021-11-19 02:20:00|32065.9|32015.9|32065.3|32015.3|32070.2|32020.2|32063.6|32011.2|440
1637288700000|2021-11-19 02:25:00|32066|32016|32064.6|32014.6|32070.3|32020.3|32062.7|32010.3|391
1637289000000|2021-11-19 02:30:00|32065|32015|32069.3|32019.3|32071.4|32021.4|32063.1|32013.1|433
1637289300000|2021-11-19 02:35:00|32067.8|32017.8|32063.2|32013.2|32072|32022|32062|32010|427
1637289600000|2021-11-19 02:40:00|32063.4|32013.4|32066.7|32016.7|32071.1|32021.1|32062.9|32012.9|405
1637289900000|2021-11-19 02:45:00|32067.6|32016.4|32066.2|32016.2|32069.2|32019.2|32061.6|32010.9|376
1637290200000|2021-11-19 02:50:00|32066.8|32016.8|32067.7|32017.7|32071.2|32021.2|32064.2|32013.6|431
1637290500000|2021-11-19 02:55:00|32067.8|32017.8|32070.1|32020.1|32072.6|32022.6|32064.4|32014.4|566
1637290800000|2021-11-19 03:00:00|32070.3|32020.3|32064.9|32014.9|32074.5|32024.5|32060.5|32010.5|398
1637291100000|2021-11-19 03:05:00|32064.3|32014.3|32065|32015|32066.4|32016.4|32060.5|32009.8|398
1637291400000|2021-11-19 03:10:00|32065.2|32015.2|32066|32016|32071.7|32021.7|32063.1|32008.8|387
1637291700000|2021-11-19 03:15:00|32066.1|32016.1|32066.2|32016.2|32069.1|32019.1|32061.5|32011.5|431
1637292000000|2021-11-19 03:20:00|32065.9|32015.9|32064.2|32014.2|32073.3|32023.3|32063.8|32013.8|427
1637292300000|2021-11-19 03:25:00|32066.1|32016.1|32069.5|32019.5|32073.1|32023.1|32064.3|32014.3|320
1637292600000|2021-11-19 03:30:00|32068.6|32018.6|32073|32023|32075.6|32025.6|32064.5|32014.5|366
1637292900000|2021-11-19 03:35:00|32072.9|32022.9|32068.3|32018.3|32075|32025|32068.1|32018.1|261
1637293200000|2021-11-19 03:40:00|32069.3|32019.3|32063.5|32013.5|32070.6|32020.6|32062.3|32012.3|293
1637293500000|2021-11-19 03:45:00|32063.1|32013.1|32065.5|32015.5|32068.1|32018.1|32062.7|32012.7|218
1637293800000|2021-11-19 03:50:00|32065.9|32015.9|32064.7|32014.7|32070|32020|32063.4|32013.4|286
1637294100000|2021-11-19 03:55:00|32065.5|32015.5|32065|32015|32067.4|32017|32062.4|32011.4|243
1637294400000|2021-11-19 04:00:00|32065.8|32015.8|32065.6|32015.6|32069.7|32019.7|32064.4|32014.4|262
1637294700000|2021-11-19 04:05:00|32065.9|32015.9|32067.3|32017.3|32070.1|32020.1|32062.2|32012.2|269
1637295000000|2021-11-19 04:10:00|32066.9|32016.9|32068.3|32018.3|32071.7|32021.7|32065|32015|328
1637295300000|2021-11-19 04:15:00|32068.5|32018.5|32065.8|32015.8|32069.6|32019.6|32064.6|32014.6|280
1637295600000|2021-11-19 04:20:00|32066.4|32016.4|32067.6|32017.6|32069.9|32019.9|32064|32014|236
1637295900000|2021-11-19 04:25:00|32064.9|32014.9|32066.1|32016.1|32068.2|32018.2|32063.3|32013.3|286
1637296200000|2021-11-19 04:30:00|32065.9|32015.9|32065.1|32015.1|32067.6|32017.6|32062.5|32012.5|287
1637296500000|2021-11-19 04:35:00|32064.4|32014.4|32061.6|32011.6|32065.9|32015.9|32060.5|32010.5|246
1637296800000|2021-11-19 04:40:00|32060.9|32010.9|32064.7|32014.7|32067.8|32017.8|32060.9|32010.9|265
1637297100000|2021-11-19 04:45:00|32065.2|32015.2|32065.2|32015.2|32066.7|32016.7|32061.7|32011.7|234
1637297400000|2021-11-19 04:50:00|32064.2|32014.2|32069.6|32019.6|32072.7|32022.7|32061.2|32011.2|307
1637297700000|2021-11-19 04:55:00|32070.7|32020.7|32074.2|32024.2|32075.2|32025.2|32068.9|32018.9|290
1637298000000|2021-11-19 05:00:00|32074.5|32024.5|32073.1|32023.1|32076.8|32026.8|32071.2|32021.2|364
1637298300000|2021-11-19 05:05:00|32073.3|32023.3|32069.2|32019.2|32075.9|32025.9|32068.6|32018.6|279
1637298600000|2021-11-19 05:10:00|32070.7|32020.7|32066.2|32016.2|32074|32024|32064.9|32014.9|388
1637298900000|2021-11-19 05:15:00|32067.4|32017.4|32069.2|32019.2|32070.5|32020.5|32065.7|32015.7|285
1637299200000|2021-11-19 05:20:00|32069.7|32019.7|32066.3|32016.3|32070.7|32020.7|32066.1|32016.1|332
1637299500000|2021-11-19 05:25:00|32066|32016|32060.9|32010.9|32068.7|32018.7|32058.5|32008.5|299
1637299800000|2021-11-19 05:30:00|32061.1|32011.1|32056.9|32006.9|32064.1|32014.1|32054.6|32004.6|334
1637300100000|2021-11-19 05:35:00|32057|32007|32056.5|32006.5|32057.8|32007.8|32054.2|32004.2|299
1637300400000|2021-11-19 05:40:00|32057.9|32007.9|32055|32005|32057.9|32007.9|32051.9|32001.9|296
1637300700000|2021-11-19 05:45:00|32055.1|32005.1|32059.7|32009.7|32060.9|32010.9|32054.2|32004.2|280
1637301000000|2021-11-19 05:50:00|32059.8|32009.8|32061.7|32011.7|32062.5|32012.5|32056.5|32006.5|271
1637301300000|2021-11-19 05:55:00|32061.6|32011.6|32069.1|32019.1|32069.3|32019.3|32060.6|32010.6|386
1637301600000|2021-11-19 06:00:00|32069.3|32019.3|32063.6|32013.6|32069.3|32032.3|32050.5|32011.1|389
1637301900000|2021-11-19 06:05:00|32063.7|32013.7|32063.5|32013.5|32066.8|32016.8|32060.7|32010.7|367
1637302200000|2021-11-19 06:10:00|32062.7|32012.7|32041.5|32021.5|32067.8|32023.1|32036.9|32005.3|344
1637302500000|2021-11-19 06:15:00|32042|32022|32044.6|32024.6|32060.6|32028.3|32038.1|32008.6|285
1637302800000|2021-11-19 06:20:00|32045.2|32025.2|32042.1|32022.1|32046.4|32026.4|32039.2|32019.2|306
1637303100000|2021-11-19 06:25:00|32042.6|32022.6|32041.8|32021.8|32047.5|32027.5|32040.1|32020.1|286
1637303400000|2021-11-19 06:30:00|32041.7|32021.7|32039.9|32019.9|32043.6|32023.6|32035.3|32015.3|294
1637303700000|2021-11-19 06:35:00|32039.5|32019.5|32037|32017|32040.2|32020.2|32033.1|32013.1|273
1637304000000|2021-11-19 06:40:00|32037.1|32017.1|32033.5|32013.5|32038.9|32018.9|32029|32009|330
1637304300000|2021-11-19 06:45:00|32033.6|32013.6|32036|32016|32048.6|32018.7|32029.9|31996.4|336
1637304600000|2021-11-19 06:50:00|32035.7|32015.7|32019.6|31999.6|32046.3|32016.6|32017.6|31994.1|322
1637304900000|2021-11-19 06:55:00|32025|32005|32054.3|32004.3|32062.5|32010.2|32018.8|31988.4|458
1637305200000|2021-11-19 07:00:00|32053.4|32003.4|32046.5|32026.5|32054|32029.4|32032|31997.8|524
1637305500000|2021-11-19 07:05:00|32046.3|32026.3|32048.6|32028.6|32054.9|32034.9|32045.7|32025.7|510
1637305800000|2021-11-19 07:10:00|32048.5|32028.5|32042.9|32022.9|32049.9|32029.9|32040.9|32020.9|485
1637306100000|2021-11-19 07:15:00|32044.4|32024.4|32038.8|32018.8|32047.2|32027.2|32036.6|32016.6|496
1637306400000|2021-11-19 07:20:00|32039|32019|32032.6|32012.6|32045.1|32025.1|32032.5|32012.5|464
1637306700000|2021-11-19 07:25:00|32032.4|32012.4|32021.7|32001.7|32040.1|32018.5|32016|31981.8|475
1637307000000|2021-11-19 07:30:00|32020.5|32000.5|32020.5|32000.5|32026.3|32006.3|32017|31997|463
1637307300000|2021-11-19 07:35:00|32020.2|32000.2|32020|32000|32023.7|32003.7|32015.5|31995.5|394
1637307600000|2021-11-19 07:40:00|32019.7|31999.7|32020.7|32000.7|32025.4|32005.4|32016.4|31996.4|350
1637307900000|2021-11-19 07:45:00|32019.2|31999.2|32012.7|31992.7|32032.8|32000.1|31997.3|31977.3|619
1637308200000|2021-11-19 07:50:00|32012.3|31992.3|32042.8|32022.8|32044|32024|32005.8|31985.8|686
1637308500000|2021-11-19 07:55:00|32043.6|32023.6|32054.8|32034.8|32062.1|32042.1|32039.5|32019.5|761
1637308800000|2021-11-19 08:00:00|32055.3|32035.3|32065|32045|32068.7|32048.7|32045|32025|812
1637309100000|2021-11-19 08:05:00|32065.4|32045.4|32064.9|32044.9|32069.3|32049.3|32050.2|32030.2|738
1637309400000|2021-11-19 08:10:00|32065.3|32045.3|32054.8|32034.8|32065.3|32045.3|32053.2|32033.2|663
1637309700000|2021-11-19 08:15:00|32055.6|32035.6|32069.4|32049.4|32071.4|32051.4|32046.5|32026.5|635
1637310000000|2021-11-19 08:20:00|32069.5|32049.5|32104.9|32084.9|32130|32090.6|32062.9|32042.9|811
1637310300000|2021-11-19 08:25:00|32104.7|32084.7|32093.7|32073.7|32125.1|32088.9|32090.1|32070.1|673
1637310600000|2021-11-19 08:30:00|32093.6|32073.6|32125.7|32105.7|32149.8|32117.5|32083.2|32063.2|681
1637310900000|2021-11-19 08:35:00|32125.8|32105.8|32151.2|32131.2|32156.4|32136.4|32115.5|32095.5|668
1637311200000|2021-11-19 08:40:00|32152.6|32132.6|32145.8|32125.8|32153.8|32133.8|32138.2|32118.2|680
1637311500000|2021-11-19 08:45:00|32146.4|32126.4|32151.6|32131.6|32163.6|32143.6|32138.1|32118.1|744
1637311800000|2021-11-19 08:50:00|32151.8|32131.8|32142.8|32122.8|32163|32143|32140.3|32120.3|724
1637312100000|2021-11-19 08:55:00|32142.1|32122.1|32147.5|32127.5|32147.9|32127.9|32131.5|32111.5|632
1637312400000|2021-11-19 09:00:00|32147.6|32127.6|32181|32161|32209.5|32171.1|32147.6|32127.6|889
1637312700000|2021-11-19 09:05:00|32181.5|32161.5|32187.8|32167.8|32214.3|32184.1|32180.9|32154.5|830
1637313000000|2021-11-19 09:10:00|32188|32168|32180.5|32160.5|32193.6|32173.6|32170.5|32150.5|733
1637313300000|2021-11-19 09:15:00|32179.2|32159.2|32187.3|32167.3|32193.9|32173.9|32178.8|32158.8|680
1637313600000|2021-11-19 09:20:00|32187.2|32167.2|32184.1|32164.1|32195.7|32175.7|32178.5|32158.5|618
1637313900000|2021-11-19 09:25:00|32184.8|32164.8|32233.5|32213.5|32268.6|32248.6|32183.3|32163.3|973
1637314200000|2021-11-19 09:30:00|32235.3|32215.3|32253.6|32233.6|32275.1|32242.2|32223|32203|971
1637314500000|2021-11-19 09:35:00|32253.2|32233.2|32343.2|32293.2|32359.6|32309.6|32253|32224.5|1050
1637314800000|2021-11-19 09:40:00|32344.5|32294.5|32308.1|32288.1|32385.1|32350.3|32302.9|32282.9|1034
1637315100000|2021-11-19 09:45:00|32307.8|32287.8|32301.9|32281.9|32313|32293|32287.9|32260.5|926
1637315400000|2021-11-19 09:50:00|32304|32284|32321.1|32301.1|32321.6|32301.6|32290.5|32270.5|908
1637315700000|2021-11-19 09:55:00|32320.6|32300.6|32316|32296|32336.1|32310.6|32305.8|32282.9|836
1637316000000|2021-11-19 10:00:00|32316.2|32296.2|32349.3|32329.3|32352.4|32329.6|32307.1|32284.6|872
1637316300000|2021-11-19 10:05:00|32349.4|32329.4|32446.5|32396.5|32539.5|32440|32349.4|32329.4|976
1637316600000|2021-11-19 10:10:00|32448.3|32398.3|32478.1|32428.1|32484.5|32447|32431.5|32395.8|943
1637316900000|2021-11-19 10:15:00|32477.9|32427.9|32481|32431|32489.5|32447.8|32448.9|32398.9|901
1637317200000|2021-11-19 10:20:00|32481.1|32431.1|32486.7|32466.7|32504.7|32472.1|32470.1|32430.9|843
1637317500000|2021-11-19 10:25:00|32486.6|32466.6|32450.7|32430.7|32499.6|32466.6|32449|32429|796
1637317800000|2021-11-19 10:30:00|32450.9|32430.9|32438|32418|32460.8|32440.8|32437.7|32417.7|781
1637318100000|2021-11-19 10:35:00|32438.2|32418.2|32433.4|32413.4|32463.2|32429.6|32431.1|32399.7|714
1637318400000|2021-11-19 10:40:00|32433.6|32413.6|32406.9|32386.9|32434.9|32413.8|32404.7|32384.7|766
1637318700000|2021-11-19 10:45:00|32407.6|32387.6|32403.1|32383.1|32425.5|32405.5|32403.1|32383.1|737
1637319000000|2021-11-19 10:50:00|32401.5|32381.5|32364.2|32344.2|32414.8|32386.2|32360.5|32340.5|856
1637319300000|2021-11-19 10:55:00|32365.9|32345.9|32381.1|32361.1|32393.9|32373.9|32362.4|32342.4|773
1637319600000|2021-11-19 11:00:00|32381|32361|32426.3|32376.3|32426.7|32379.1|32378.2|32346.1|817
1637319900000|2021-11-19 11:05:00|32426.2|32376.2|32442.2|32422.2|32460.1|32426.7|32422.3|32375.2|762
1637320200000|2021-11-19 11:10:00|32442.1|32422.1|32428.8|32408.8|32447.4|32424|32422.9|32392.5|677
1637320500000|2021-11-19 11:15:00|32428.1|32408.1|32474.8|32454.8|32492.8|32457.5|32426.4|32399.9|810
1637320800000|2021-11-19 11:20:00|32474.4|32454.4|32447.9|32427.9|32496.5|32463|32447.1|32412|775
1637321100000|2021-11-19 11:25:00|32447.8|32427.8|32471.2|32451.2|32484|32464|32445.9|32412.8|693
1637321400000|2021-11-19 11:30:00|32471.7|32451.7|32476.6|32456.6|32483.3|32463.3|32467|32447|900
1637321700000|2021-11-19 11:35:00|32476.2|32456.2|32478.6|32458.6|32494.7|32474.7|32473.7|32453.7|790
1637322000000|2021-11-19 11:40:00|32477.7|32457.7|32480.6|32460.6|32493.1|32473.1|32476.5|32456.5|773
1637322300000|2021-11-19 11:45:00|32481|32461|32516.1|32496.1|32517.4|32497.4|32476.3|32456.3|718
1637322600000|2021-11-19 11:50:00|32516.5|32496.5|32546.9|32526.9|32550.6|32530.6|32515|32495|781
1637322900000|2021-11-19 11:55:00|32546.6|32526.6|32523.5|32503.5|32556.3|32536.3|32515.3|32485.4|849
1637323200000|2021-11-19 12:00:00|32523|32503|32515.4|32495.4|32529.3|32509.3|32508.4|32488.4|767
1637323500000|2021-11-19 12:05:00|32515.8|32495.8|32506.8|32486.8|32516.7|32496.7|32505.5|32485.5|698
1637323800000|2021-11-19 12:10:00|32507.1|32487.1|32491.5|32471.5|32511.6|32491.6|32490|32470|655
1637324100000|2021-11-19 12:15:00|32491.4|32471.4|32492.3|32472.3|32498.8|32478.8|32488.2|32468.2|701
1637324400000|2021-11-19 12:20:00|32491.5|32471.5|32510.3|32490.3|32511.3|32491.3|32491.5|32471.5|817
1637324700000|2021-11-19 12:25:00|32509.4|32489.4|32512.9|32492.9|32522.4|32502.4|32507.7|32487.7|643
1637325000000|2021-11-19 12:30:00|32512.7|32492.7|32537.3|32517.3|32539.5|32519.5|32510.4|32490.4|735
1637325300000|2021-11-19 12:35:00|32536.9|32516.9|32529.6|32509.6|32538.9|32518.9|32525.7|32505.7|776
1637325600000|2021-11-19 12:40:00|32529.7|32509.7|32539.3|32519.3|32546.6|32526.6|32523|32503|754
1637325900000|2021-11-19 12:45:00|32540.1|32520.1|32571.1|32551.1|32572.3|32552.3|32540.1|32520.1|777
1637326200000|2021-11-19 12:50:00|32570.2|32550.2|32607.7|32587.7|32627.4|32601.7|32561.1|32541.1|856
1637326500000|2021-11-19 12:55:00|32607.8|32587.8|32688.2|32668.2|32722.2|32692|32606.9|32580.3|1014
1637326800000|2021-11-19 13:00:00|32688.6|32668.6|32715|32695|32740.9|32716.2|32673|32642|1018
1637327100000|2021-11-19 13:05:00|32715.1|32695.1|32680.8|32660.8|32720.8|32700.8|32680.8|32658.7|896
1637327400000|2021-11-19 13:10:00|32680.9|32660.9|32638.9|32618.9|32683.2|32663.2|32638.9|32618.9|772
1637327700000|2021-11-19 13:15:00|32637.6|32617.6|32629.5|32609.5|32680.6|32640.7|32614.9|32593.7|808
1637328000000|2021-11-19 13:20:00|32629.2|32609.2|32609.5|32589.5|32649.8|32613.3|32607.1|32584.8|873
1637328300000|2021-11-19 13:25:00|32609.1|32589.1|32576.9|32526.9|32610|32590|32556.9|32515.4|866
1637328600000|2021-11-19 13:30:00|32576.8|32526.8|32558|32538|32583.1|32549|32552.2|32522.7|922
1637328900000|2021-11-19 13:35:00|32557|32537|32569.3|32549.3|32590.5|32557.2|32545.9|32507.7|821
1637329200000|2021-11-19 13:40:00|32569.9|32549.9|32550.6|32530.6|32574.9|32554.9|32548.2|32528.2|764
1637329500000|2021-11-19 13:45:00|32548.9|32528.9|32516.7|32496.7|32549.7|32529.7|32508.7|32479.2|904
1637329800000|2021-11-19 13:50:00|32516.4|32496.4|32540.3|32490.3|32543.8|32506.5|32501.1|32480.7|789
1637330100000|2021-11-19 13:55:00|32540.2|32490.2|32557.1|32507.1|32581.4|32545.4|32532.9|32486.3|888
1637330400000|2021-11-19 14:00:00|32555.5|32505.5|32524.9|32504.9|32556.2|32528|32524|32503.6|823
1637330700000|2021-11-19 14:05:00|32528.6|32508.6|32510.5|32490.5|32531|32510.1|32505.8|32475|786
1637331000000|2021-11-19 14:10:00|32509.7|32489.7|32473.3|32423.3|32526.7|32491|32457|32409.8|888
1637331300000|2021-11-19 14:15:00|32473|32423|32416.3|32366.3|32493.9|32458.1|32393.7|32361|1069
1637331600000|2021-11-19 14:20:00|32416|32366|32350.1|32330.1|32449.8|32401.8|32349.6|32326.9|1086
1637331900000|2021-11-19 14:25:00|32350.6|32330.6|32377.7|32357.7|32398.7|32371.6|32348.2|32328.2|871
1637332200000|2021-11-19 14:30:00|32378.7|32358.7|32382.5|32362.5|32410.3|32374.6|32374.5|32344|970
1637332500000|2021-11-19 14:35:00|32382.3|32362.3|32416.8|32366.8|32423.8|32384.1|32369.7|32349.2|883
1637332800000|2021-11-19 14:40:00|32403|32383|32448.1|32398.1|32451.7|32411.4|32397|32373|919
1637333100000|2021-11-19 14:45:00|32448|32398|32414.5|32394.5|32448.2|32419.4|32411.7|32377.9|792
1637333400000|2021-11-19 14:50:00|32414.1|32394.1|32438.2|32418.2|32450.1|32419.7|32412.1|32377.6|843
1637333700000|2021-11-19 14:55:00|32437.8|32417.8|32466.3|32446.3|32482.1|32449|32437.7|32408.9|949
1637334000000|2021-11-19 15:00:00|32465.7|32445.7|32495|32475|32510.2|32475.2|32452.3|32417.4|946
1637334300000|2021-11-19 15:05:00|32495.5|32475.5|32481.4|32461.4|32548.2|32514.2|32480.6|32453|813
1637334600000|2021-11-19 15:10:00|32482.7|32462.7|32508.1|32488.1|32516.4|32496.4|32480.6|32460.6|730
1637334900000|2021-11-19 15:15:00|32507.2|32487.2|32493|32473|32515.4|32495.4|32492.7|32472.7|775
1637335200000|2021-11-19 15:20:00|32493.1|32473.1|32502.5|32482.5|32507.9|32487.8|32483.4|32456.5|780
1637335500000|2021-11-19 15:25:00|32501.8|32481.8|32513|32493|32527.4|32507.4|32501.7|32481.7|797
1637335800000|2021-11-19 15:30:00|32512.9|32492.9|32492.4|32472.4|32512.9|32492.9|32489.8|32469.8|796
1637336100000|2021-11-19 15:35:00|32492|32472|32478.2|32458.2|32496.2|32476.2|32472.1|32452.1|760
1637336400000|2021-11-19 15:40:00|32478.4|32458.4|32472.5|32452.5|32485.1|32465.1|32469|32449|819
1637336700000|2021-11-19 15:45:00|32472.1|32452.1|32563.1|32543.1|32574.4|32550.6|32471.9|32451.9|1049
1637337000000|2021-11-19 15:50:00|32562.3|32542.3|32572|32552|32603.5|32569.2|32547.1|32527.1|934
1637337300000|2021-11-19 15:55:00|32572.4|32552.4|32540.5|32520.5|32589.8|32556.1|32536.8|32505.9|817
1637337600000|2021-11-19 16:00:00|32541.5|32521.5|32517.1|32467.1|32555.9|32522.6|32504.9|32464.1|793
1637337900000|2021-11-19 16:05:00|32516.9|32466.9|32496|32476|32522.5|32485.9|32487.5|32454|712
1637338200000|2021-11-19 16:10:00|32496.2|32476.2|32503.3|32483.3|32514|32484.3|32494.7|32464|627
1637338500000|2021-11-19 16:15:00|32501.3|32481.3|32502|32482|32514.3|32485.7|32494.6|32464.3|642
1637338800000|2021-11-19 16:20:00|32501.6|32481.6|32506.9|32486.9|32535.8|32502.7|32495.8|32464.8|652
1637339100000|2021-11-19 16:25:00|32508|32488|32509.9|32459.9|32537.5|32497.1|32503.9|32455.6|748
1637339400000|2021-11-19 16:30:00|32509.6|32459.6|32520.6|32470.6|32532.1|32479.2|32507.5|32454.1|658
1637339700000|2021-11-19 16:35:00|32521.2|32471.2|32526|32476|32536.5|32479.4|32514.6|32458.9|647
1637340000000|2021-11-19 16:40:00|32526.5|32476.5|32525|32475|32544.1|32495.6|32512|32470.1|643
1637340300000|2021-11-19 16:45:00|32525.6|32475.2|32528.2|32478.2|32547.7|32486|32524.3|32470.4|575
1637340600000|2021-11-19 16:50:00|32526.6|32476.6|32532.7|32482.7|32536.3|32498.3|32507.7|32471.1|596
1637340900000|2021-11-19 16:55:00|32532.2|32482.2|32527.7|32477.7|32545.1|32504.5|32509.5|32474|649
1637341200000|2021-11-19 17:00:00|32526.9|32476.9|32534.9|32484.9|32539.8|32488.1|32524.5|32474.5|713
1637341500000|2021-11-19 17:05:00|32534.6|32484.6|32543.4|32491.8|32557.5|32500.7|32531.2|32481|658
1637341800000|2021-11-19 17:10:00|32544.9|32494.9|32559.5|32509.5|32570.6|32509.5|32538.6|32488.6|579
1637342100000|2021-11-19 17:15:00|32559.2|32508|32559.3|32508|32568.7|32511.8|32551.9|32498.3|585
1637342400000|2021-11-19 17:20:00|32560.2|32510.2|32553.3|32502.6|32568.9|32510.2|32551.1|32489|482
1637342700000|2021-11-19 17:25:00|32553.1|32502.8|32553.8|32502.9|32561.2|32508.9|32550.7|32493.5|466
1637343000000|2021-11-19 17:30:00|32553.3|32502.4|32554.6|32498.9|32562.5|32506.5|32550.3|32493.3|486
1637343300000|2021-11-19 17:35:00|32555.6|32498.2|32606.5|32551.6|32609.6|32554.8|32551.4|32493.7|656
1637343600000|2021-11-19 17:40:00|32606.3|32551.9|32637.6|32587.6|32645.3|32595.3|32593.5|32537.8|1004
1637343900000|2021-11-19 17:45:00|32637.3|32587.3|32626.4|32576.4|32645|32595|32616.2|32566.2|800
1637344200000|2021-11-19 17:50:00|32627.4|32577.4|32618.6|32568.6|32631|32583|32603|32555.3|696
1637344500000|2021-11-19 17:55:00|32617|32567|32625.6|32575.6|32631.3|32581.3|32613.9|32563.9|698
1637344800000|2021-11-19 18:00:00|32623.1|32573.1|32640.5|32590.5|32645.4|32595.7|32613.4|32570|688
1637345100000|2021-11-19 18:05:00|32641.9|32591.9|32620.3|32570.3|32641.9|32591.9|32613.5|32563.5|678
1637345400000|2021-11-19 18:10:00|32620.6|32570.6|32631.3|32581.3|32634.4|32584.4|32614.1|32564.1|624
1637345700000|2021-11-19 18:15:00|32631.2|32581.2|32632.7|32582.7|32638.5|32598.9|32617.7|32578.1|500
1637346000000|2021-11-19 18:20:00|32632.3|32582.3|32623.8|32573.8|32636|32598|32617.1|32571.7|499
1637346300000|2021-11-19 18:25:00|32624.2|32574.2|32598.6|32548.6|32631.5|32581.5|32589.3|32529.2|753
1637346600000|2021-11-19 18:30:00|32606.8|32556.8|32621.7|32557.4|32641.3|32577.9|32597.8|32546.6|752
1637346900000|2021-11-19 18:35:00|32627.8|32559.1|32639.5|32572.9|32643.3|32606.2|32599.2|32545.8|791
1637347200000|2021-11-19 18:40:00|32639.9|32573|32641.2|32574.7|32655.5|32588.6|32637.3|32570.4|591
1637347500000|2021-11-19 18:45:00|32640.7|32577.9|32648.8|32581.8|32654.5|32587.6|32638.2|32570.8|577
1637347800000|2021-11-19 18:50:00|32647.2|32579.8|32649.2|32581.2|32656.6|32591.7|32643.6|32571.1|602
1637348100000|2021-11-19 18:55:00|32653.9|32576.5|32661.1|32571.8|32671.7|32598.9|32614.4|32557.8|712
1637348400000|2021-11-19 19:00:00|32655.5|32574.8|32616.1|32546|32663|32585.2|32600.8|32531.4|628
1637348700000|2021-11-19 19:05:00|32611.8|32544.6|32620.1|32545.1|32631.8|32564.3|32601|32539.2|546
1637349000000|2021-11-19 19:10:00|32621.5|32543.8|32617.3|32547.1|32630|32558.2|32610.2|32537.5|619
1637349300000|2021-11-19 19:15:00|32617.7|32547.2|32625.6|32537.9|32631|32554.3|32606.6|32537.9|637
1637349600000|2021-11-19 19:20:00|32625.5|32537.8|32616.7|32544.1|32628|32551.6|32601.6|32532.1|652
1637349900000|2021-11-19 19:25:00|32616.2|32543.4|32610.1|32546.8|32626.4|32553.3|32601|32531|572
1637350200000|2021-11-19 19:30:00|32610.5|32547.1|32603.3|32583.3|32629.6|32585|32602.9|32537|599
1637350500000|2021-11-19 19:35:00|32603.7|32583.7|32613.4|32563.4|32621.2|32585.3|32595.3|32560.3|492
1637350800000|2021-11-19 19:40:00|32612.4|32562.4|32616.2|32566.2|32620.5|32583.4|32595.1|32561|451
1637351100000|2021-11-19 19:45:00|32617|32567|32615.8|32565.8|32620|32582.4|32595.5|32563|381
1637351400000|2021-11-19 19:50:00|32616.5|32566.5|32611.5|32561.5|32620.1|32583.4|32595.1|32557.8|453
1637351700000|2021-11-19 19:55:00|32611.9|32561.9|32620.1|32570.1|32621.2|32571.2|32609.1|32559.1|461
1637352000000|2021-11-19 20:00:00|32620.3|32570.3|32620.1|32570.1|32627.2|32577.2|32615.4|32565.4|580
1637352300000|2021-11-19 20:05:00|32620|32570|32609.7|32589.7|32630.3|32593|32607.6|32568.9|516
1637352600000|2021-11-19 20:10:00|32609.3|32589.3|32613.2|32593.2|32629.5|32596.2|32607.4|32571.8|534
1637352900000|2021-11-19 20:15:00|32612.7|32592.7|32624.6|32574.6|32631.2|32597.3|32608.7|32573.3|456
1637353200000|2021-11-19 20:20:00|32626.5|32576.5|32634.3|32584.3|32634.5|32598|32609.3|32572.5|428
1637353500000|2021-11-19 20:25:00|32620.6|32600.6|32609.8|32589.8|32635.3|32601.5|32607.3|32574.1|435
1637353800000|2021-11-19 20:30:00|32613.2|32593.2|32615.3|32565.3|32627.4|32593.2|32604.6|32562|550
1637354100000|2021-11-19 20:35:00|32617.1|32567.1|32623.6|32573.6|32624.9|32587.8|32600.5|32561.6|553
1637354400000|2021-11-19 20:40:00|32623.4|32573.4|32605|32525.5|32623.6|32586.3|32596.6|32510.4|625
1637354700000|2021-11-19 20:45:00|32605.1|32526.2|32599.9|32496.9|32621.2|32531.6|32593.5|32492.4|935
1637355000000|2021-11-19 20:50:00|32600.2|32497.2|32607.2|32500.2|32615.9|32508.9|32584.5|32491.2|444
1637355300000|2021-11-19 20:55:00|32606|32500.5|32613.5|32506.5|32615.6|32511|32590.8|32493.7|447
1637355600000|2021-11-19 21:00:00|32609.8|32502.8|32586.4|32536.4|32620|32553.8|32552.6|32494.5|483
1637355900000|2021-11-19 21:05:00|32584.2|32534.2|32591|32541|32625.7|32559.8|32567.6|32514.3|464
1637356200000|2021-11-19 21:10:00|32590.6|32540.6|32573.4|32523.4|32610.8|32560.8|32566.1|32511.9|408
1637356500000|2021-11-19 21:15:00|32583.3|32533.3|32579.3|32529.3|32605.8|32547.5|32570.1|32508.3|363
1637356800000|2021-11-19 21:20:00|32577.9|32527.9|32584|32534|32625|32550.7|32567.4|32512.3|398
1637357100000|2021-11-19 21:25:00|32591.6|32541.6|32599.2|32549.2|32628.2|32553|32575.2|32519.1|372
1637357400000|2021-11-19 21:30:00|32588.8|32538.8|32623.5|32516.5|32627|32553.6|32574.4|32511.4|303
1637357700000|2021-11-19 21:35:00|32597.1|32547.1|32615.5|32528.6|32625.5|32548.5|32585.4|32508|184
1637358000000|2021-11-19 21:40:00|32615.3|32530.4|32619.4|32535.3|32643.3|32561.9|32599.9|32521|272
1637358300000|2021-11-19 21:45:00|32619.3|32535|32642.4|32543.9|32647.7|32562|32598.4|32526.7|251
1637358600000|2021-11-19 21:50:00|32642.3|32543.8|32645.1|32543.9|32651.6|32561.9|32607.3|32514|266
1637358900000|2021-11-19 21:55:00|32642.5|32543.8|32647.1|32540.1|32660.8|32567.5|32615|32529.5|314
1637528400000|2021-11-21 21:00:00|32554.6|32422.6|32554.6|32422.6|32554.6|32422.6|32554.6|32422.6|1
1637529600000|2021-11-21 21:20:00|32565.9|32433.9|32556.3|32424.3|32565.9|32433.9|32556.3|32424.3|2
1637531100000|2021-11-21 21:45:00|32556.2|32424.2|32545.8|32413.8|32557|32425|32545.8|32413.8|3
1637531400000|2021-11-21 21:50:00|32555.2|32423.2|32555.9|32423.9|32562|32430|32555.2|32423.2|3
1637532000000|2021-11-21 22:00:00|32574.8|32442.8|32571.6|32444.6|32605.2|32478.2|32564.3|32432.3|25
1637532300000|2021-11-21 22:05:00|32588.8|32461.8|32582.8|32455.8|32610.6|32483.6|32571.6|32444.6|99
1637532600000|2021-11-21 22:10:00|32588.2|32461.2|32596.8|32469.8|32607.2|32480.2|32583.4|32456.4|21
1637532900000|2021-11-21 22:15:00|32596.6|32469.6|32599.5|32472.5|32604.7|32477.7|32594.9|32467.9|328
1637533200000|2021-11-21 22:20:00|32600.7|32473.7|32606.9|32479.9|32615.8|32488.8|32600.7|32473.7|269
1637533500000|2021-11-21 22:25:00|32611.9|32484.9|32613.4|32486.4|32617.5|32490.5|32600.3|32473.3|179
1637533800000|2021-11-21 22:30:00|32615.2|32488.2|32609.6|32482.6|32623.3|32496.3|32600.5|32473.5|199
1637534100000|2021-11-21 22:35:00|32608.4|32481.4|32617.9|32490.9|32618.5|32491.5|32601.6|32474.6|97
1637534400000|2021-11-21 22:40:00|32618|32491|32609.7|32482.7|32620.9|32493.9|32601.6|32474.6|99
1637534700000|2021-11-21 22:45:00|32614.4|32487.4|32611|32484|32622.3|32495.3|32603.9|32476.9|124
1637535000000|2021-11-21 22:50:00|32620.5|32493.5|32615.4|32488.4|32634.4|32507.4|32596.9|32469.9|133
1637535300000|2021-11-21 22:55:00|32615.1|32488.1|32598.2|32491.2|32618.4|32504.5|32595|32469.9|139
1637535600000|2021-11-21 23:00:00|32597.7|32490.7|32614.5|32507.5|32641.3|32534.3|32597.7|32490.7|608
1637535900000|2021-11-21 23:05:00|32619.8|32512.8|32621.3|32514.3|32634.2|32527.2|32596.2|32489.2|510
1637536200000|2021-11-21 23:10:00|32626.9|32519.9|32613.9|32506.9|32636.3|32529.3|32602.2|32495.2|643
1637536500000|2021-11-21 23:15:00|32614.1|32507.1|32644.9|32537.9|32649.7|32542.7|32608.2|32501.2|452
1637536800000|2021-11-21 23:20:00|32645.7|32538.7|32642.6|32535.6|32656.8|32549.8|32617.5|32510.5|582
1637537100000|2021-11-21 23:25:00|32641.6|32534.6|32640.5|32533.5|32653.2|32546.2|32614.4|32507.4|639
1637537400000|2021-11-21 23:30:00|32645.4|32538.4|32643|32536|32652.4|32545.4|32622.6|32515.6|262
1637537700000|2021-11-21 23:35:00|32642.7|32535.7|32642.8|32535.8|32650.6|32543.6|32627.6|32520.6|297
1637538000000|2021-11-21 23:40:00|32643|32536|32649.3|32542.3|32666.5|32559.5|32633.3|32526.3|285
1637538300000|2021-11-21 23:45:00|32642.6|32535.6|32638.2|32531.2|32652.3|32545.3|32625|32518|462
1637538600000|2021-11-21 23:50:00|32634.7|32527.7|32638.7|32531.7|32653.8|32546.8|32627|32520|700
1637538900000|2021-11-21 23:55:00|32632.2|32525.2|32651.5|32544.5|32661.8|32554.8|32626.4|32519.4|417
1637539200000|2021-11-22 00:00:00|32645.4|32538.4|32637.2|32530.2|32663|32556|32615.5|32508.5|803
1637539500000|2021-11-22 00:05:00|32636.5|32529.5|32627.9|32520.9|32650.4|32543.4|32613.6|32506.6|682
1637539800000|2021-11-22 00:10:00|32628.1|32521.1|32622.4|32515.4|32642.4|32535.4|32610.5|32503.5|468
1637540100000|2021-11-22 00:15:00|32624.5|32517.5|32626.1|32519.1|32643.6|32536.6|32612.8|32505.8|549
1637540400000|2021-11-22 00:20:00|32628|32521|32616.1|32509.1|32633.1|32526.1|32603.4|32496.4|524
1637540700000|2021-11-22 00:25:00|32618.3|32511.3|32614.9|32507.9|32640.9|32533.9|32601.7|32494.7|570
1637541000000|2021-11-22 00:30:00|32615.7|32508.7|32619.7|32512.7|32632.9|32525.9|32610|32503|559
1637541300000|2021-11-22 00:35:00|32620|32513|32615.9|32508.9|32638.2|32531.2|32597.4|32490.4|770
1637541600000|2021-11-22 00:40:00|32611.5|32504.5|32619.9|32522.1|32632.7|32525.7|32598.4|32491.4|703
1637541900000|2021-11-22 00:45:00|32621.1|32521.4|32635.3|32528.3|32647.2|32540.2|32607.9|32500.9|570
1637542200000|2021-11-22 00:50:00|32635.7|32528.7|32622.8|32542.5|32642.1|32548.9|32611.5|32520.4|517
1637542500000|2021-11-22 00:55:00|32611.8|32543.6|32615.5|32531.4|32639.2|32547|32601.1|32519.6|467
1637542800000|2021-11-22 01:00:00|32625.3|32531.2|32587.9|32531.4|32625.3|32547.8|32584.1|32518|563
1637543100000|2021-11-22 01:05:00|32588.2|32531.3|32595.2|32530.1|32599.3|32536.4|32580|32521.5|450
1637543400000|2021-11-22 01:10:00|32592.6|32529.8|32600.7|32540.9|32607|32542.3|32582.6|32527.3|413
1637543700000|2021-11-22 01:15:00|32599.4|32540.1|32574.8|32524.8|32609|32545.3|32574.7|32521.4|589
1637544000000|2021-11-22 01:20:00|32585.9|32528.8|32587.8|32528.8|32595.4|32539.2|32577.5|32518|472
1637544300000|2021-11-22 01:25:00|32588.6|32529|32588.7|32521.2|32597.7|32536.9|32579.6|32520.5|460
1637544600000|2021-11-22 01:30:00|32589.2|32521.7|32584.3|32528.4|32596|32531|32569.2|32510.7|547
1637544900000|2021-11-22 01:35:00|32585.5|32528.6|32589.9|32530.1|32596.6|32537.5|32579.5|32522.6|597
1637545200000|2021-11-22 01:40:00|32590.4|32530.5|32604.1|32548.9|32607.1|32551.6|32579.7|32528.8|559
1637545500000|2021-11-22 01:45:00|32603.9|32549|32606|32546.3|32616|32555.3|32595.3|32531|576
1637545800000|2021-11-22 01:50:00|32607|32545|32620.3|32561.9|32630.4|32566|32597.9|32540.9|571
1637546100000|2021-11-22 01:55:00|32622.4|32562.6|32618.2|32559.1|32650.4|32587.6|32611.5|32552.5|619
1637546400000|2021-11-22 02:00:00|32619.2|32561.2|32613.8|32552.9|32624.5|32563.2|32599.5|32539|608
1637546700000|2021-11-22 02:05:00|32614.6|32550.2|32610.1|32559.9|32619.6|32560.9|32601.4|32549.4|545
1637547000000|2021-11-22 02:10:00|32610.6|32560.4|32617.9|32557.8|32631.5|32569.7|32606.6|32545|531
1637547300000|2021-11-22 02:15:00|32620.8|32554.6|32623.3|32566|32632|32570.5|32608.2|32551|537
1637547600000|2021-11-22 02:20:00|32623.6|32565|32618.5|32567.8|32634.1|32573.7|32614.4|32559.5|410
1637547900000|2021-11-22 02:25:00|32620|32568.3|32608.9|32552.7|32633|32570.1|32600.1|32546.4|482
1637548200000|2021-11-22 02:30:00|32607.6|32551.2|32615.6|32556.7|32623|32563.2|32602.2|32550.9|432
1637548500000|2021-11-22 02:35:00|32616.2|32558.1|32623|32567.4|32628.8|32567.6|32611.8|32553.9|461
1637548800000|2021-11-22 02:40:00|32624.8|32567.8|32627.3|32567.6|32633|32574.4|32616.8|32561.2|413
1637549100000|2021-11-22 02:45:00|32627.1|32568.7|32642|32581.1|32643|32582.8|32619.9|32564.8|402
1637549400000|2021-11-22 02:50:00|32643.4|32581.6|32640.6|32584.1|32646|32585.4|32630|32576.3|401
1637549700000|2021-11-22 02:55:00|32640.7|32583.3|32621.9|32568.4|32645.9|32586.1|32619.4|32557.4|562
1637550000000|2021-11-22 03:00:00|32624.4|32568.5|32634.8|32578.8|32640|32581.2|32621.1|32564.1|425
1637550300000|2021-11-22 03:05:00|32634|32577.5|32635.6|32579.4|32642.4|32585.3|32623.9|32573.9|446
1637550600000|2021-11-22 03:10:00|32636.7|32579.1|32637.1|32584.3|32646.3|32588.3|32629.3|32569|397
1637550900000|2021-11-22 03:15:00|32638.3|32584|32641.7|32587|32649.5|32589.9|32630.9|32574.9|374
1637551200000|2021-11-22 03:20:00|32640.1|32586.5|32639.5|32583.6|32644.9|32590|32626.8|32570.9|487
1637551500000|2021-11-22 03:25:00|32639.1|32583|32641.1|32587.2|32648|32589.1|32631.9|32574.3|384
1637551800000|2021-11-22 03:30:00|32644.8|32579.4|32628.4|32576.3|32646|32589.5|32626.9|32571.2|372
1637552100000|2021-11-22 03:35:00|32636.8|32576.8|32629|32576.6|32637.7|32579.7|32624.3|32568.9|308
1637552400000|2021-11-22 03:40:00|32627.1|32577.1|32628.2|32570.1|32637|32581|32622.1|32569.1|329
1637552700000|2021-11-22 03:45:00|32629.5|32568.6|32626.3|32566.6|32635.1|32576.5|32621.6|32565.4|334
1637553000000|2021-11-22 03:50:00|32625.5|32567|32616.7|32566.7|32628.6|32570.7|32611.7|32556|421
1637553300000|2021-11-22 03:55:00|32616.8|32566.8|32624.4|32571.4|32633.6|32575|32615.9|32562.8|452
1637553600000|2021-11-22 04:00:00|32625.5|32571.7|32628.8|32568.9|32635|32577.5|32618|32564.3|339
1637553900000|2021-11-22 04:05:00|32626.8|32570.5|32620|32569.5|32632.7|32575|32612.9|32556.2|409
1637554200000|2021-11-22 04:10:00|32620.2|32569.7|32626.8|32572.3|32627.9|32575.1|32618.4|32566.9|394
1637554500000|2021-11-22 04:15:00|32627.1|32571.3|32616|32562.6|32628.6|32576.2|32612.3|32558.8|435
1637554800000|2021-11-22 04:20:00|32615.6|32563.4|32615|32564.5|32621.6|32568.1|32610.1|32556|402
1637555100000|2021-11-22 04:25:00|32614.9|32564.9|32612.8|32561.4|32620|32566.1|32611.6|32557.2|394
1637555400000|2021-11-22 04:30:00|32613.7|32561.2|32615|32559.4|32621.4|32568.2|32610.4|32557.4|478
1637555700000|2021-11-22 04:35:00|32612.7|32562.2|32611.6|32561.6|32617.9|32564.9|32607.7|32554.8|435
1637556000000|2021-11-22 04:40:00|32610.6|32560.6|32617.8|32565.7|32623.7|32569.7|32608.1|32556.4|430
1637556300000|2021-11-22 04:45:00|32619.4|32561.9|32622.1|32568.8|32629.5|32573|32616.3|32561.9|417
1637556600000|2021-11-22 04:50:00|32623.7|32570.8|32620.1|32565.8|32626.4|32573|32613.8|32555|396
1637556900000|2021-11-22 04:55:00|32617.4|32566.4|32607|32554.3|32620.5|32568.5|32603.6|32548.6|428
1637557200000|2021-11-22 05:00:00|32605.5|32552.9|32613.8|32563.8|32620.4|32564.8|32603.4|32550|430
1637557500000|2021-11-22 05:05:00|32613.5|32563.5|32615.4|32561.2|32621|32568.4|32611.7|32558.6|335
1637557800000|2021-11-22 05:10:00|32617.6|32560.3|32610.5|32557.9|32621.3|32565.7|32608.2|32551.2|291
1637558100000|2021-11-22 05:15:00|32613|32553.4|32616.9|32559.4|32620|32566.1|32605.5|32551|336
1637558400000|2021-11-22 05:20:00|32617.3|32558|32617.4|32566.6|32624|32566.6|32610.5|32552.6|398
1637558700000|2021-11-22 05:25:00|32618.5|32567.1|32624.7|32572.8|32628.5|32574.9|32613.6|32555.9|382
1637559000000|2021-11-22 05:30:00|32622.9|32572.9|32626.9|32568.9|32629.3|32575.3|32616.6|32565.6|373
1637559300000|2021-11-22 05:35:00|32627.5|32571.1|32620.2|32567.5|32636.5|32582.3|32613.6|32561.5|356
1637559600000|2021-11-22 05:40:00|32619.7|32567.6|32622.7|32572.7|32644.1|32576.2|32615.9|32549.6|479
1637559900000|2021-11-22 05:45:00|32623.4|32573.4|32615.4|32565.4|32623.4|32573.4|32609.8|32542.9|486
1637560200000|2021-11-22 05:50:00|32615.2|32565.2|32610|32560|32622.7|32571|32602.4|32538.1|562
1637560500000|2021-11-22 05:55:00|32609.8|32559.8|32601.7|32551.7|32619.6|32565.2|32598.9|32544.4|643
1637560800000|2021-11-22 06:00:00|32602|32552|32609.8|32559.8|32615.9|32565.9|32599.3|32544.4|654
1637561100000|2021-11-22 06:05:00|32610.2|32560.2|32616.6|32566.6|32623.6|32571.5|32600.9|32536.1|688
1637561400000|2021-11-22 06:10:00|32616.9|32566.9|32645.4|32595.4|32647.4|32597.4|32595.6|32541.6|670
1637561700000|2021-11-22 06:15:00|32644.9|32594.9|32626.5|32576.5|32650.8|32613.9|32612|32574.1|457
1637562000000|2021-11-22 06:20:00|32627.2|32577.2|32627.9|32577.9|32631.4|32592.8|32610.8|32565.2|468
1637562300000|2021-11-22 06:25:00|32627.7|32577.7|32626.4|32576.4|32630.7|32580.7|32621|32571|579
1637562600000|2021-11-22 06:30:00|32626.3|32576.3|32631.2|32581.2|32632.5|32596.7|32611.9|32573.9|445
1637562900000|2021-11-22 06:35:00|32631.5|32581.5|32635.6|32585.6|32641|32585.6|32621.5|32570.5|530
1637563200000|2021-11-22 06:40:00|32635.7|32585.7|32645.8|32595.8|32648.9|32598.9|32633.6|32583.6|642
1637563500000|2021-11-22 06:45:00|32645.1|32595.1|32637.5|32587.5|32649.7|32599.7|32630.5|32580.5|663
1637563800000|2021-11-22 06:50:00|32637.7|32587.7|32619.5|32569.5|32645.8|32596.9|32611.9|32561.9|775
1637564100000|2021-11-22 06:55:00|32619.4|32569.4|32641|32591|32649.9|32597.2|32613.9|32563.9|743
1637564400000|2021-11-22 07:00:00|32642.9|32592.9|32693|32643|32697.3|32654.4|32623.3|32587.2|783
1637564700000|2021-11-22 07:05:00|32693.7|32643.7|32688.4|32638.4|32702.5|32667.3|32668.6|32634.7|669
1637565000000|2021-11-22 07:10:00|32673.6|32653.6|32661.1|32641.1|32682|32654.1|32654.4|32617.8|625
1637565300000|2021-11-22 07:15:00|32676.1|32626.1|32654.7|32634.7|32679.7|32642|32647.1|32612.1|615
1637565600000|2021-11-22 07:20:00|32654.8|32634.8|32667.9|32617.9|32673.8|32638.2|32646|32611.3|493
1637565900000|2021-11-22 07:25:00|32666.7|32616.7|32672.1|32622.1|32687|32645.7|32649.4|32614.1|558
1637566200000|2021-11-22 07:30:00|32674.3|32624.3|32672.3|32652.3|32693.7|32658.1|32655.7|32620.7|617
1637566500000|2021-11-22 07:35:00|32672.2|32652.2|32669.5|32649.5|32691.5|32656.8|32664.5|32628.9|543
1637566800000|2021-11-22 07:40:00|32669.2|32649.2|32658.7|32638.7|32677.2|32650.4|32651.1|32617.2|625
1637567100000|2021-11-22 07:45:00|32657.8|32637.8|32654.1|32634.1|32666.9|32646.9|32653.4|32633.4|577
1637567400000|2021-11-22 07:50:00|32654|32634|32652.5|32632.5|32657.2|32637.2|32643.7|32623.7|554
1637567700000|2021-11-22 07:55:00|32653.3|32633.3|32643.2|32623.2|32672.4|32643.5|32630.3|32593.8|800
1637568000000|2021-11-22 08:00:00|32642.6|32622.6|32634.4|32614.4|32682.4|32651.3|32623.6|32591.3|909
1637568300000|2021-11-22 08:05:00|32634.3|32614.3|32630.9|32610.9|32639.5|32619.5|32625.5|32605.5|820
1637568600000|2021-11-22 08:10:00|32632.2|32612.2|32633.5|32613.5|32645|32625|32628.2|32608.2|733
1637568900000|2021-11-22 08:15:00|32633.2|32613.2|32627.1|32607.1|32642.9|32622.9|32624.1|32604.1|739
1637569200000|2021-11-22 08:20:00|32626.9|32606.9|32602.2|32582.2|32627.3|32607.3|32593.7|32573.7|760
1637569500000|2021-11-22 08:25:00|32602.7|32582.7|32644.6|32624.6|32653.1|32633.1|32602.2|32582.2|811
1637569800000|2021-11-22 08:30:00|32644.5|32624.5|32656.4|32636.4|32662.5|32642.5|32638.1|32618.1|873
1637570100000|2021-11-22 08:35:00|32656.7|32636.7|32704.6|32684.6|32707.1|32687.1|32647.9|32627.9|823
1637570400000|2021-11-22 08:40:00|32705.7|32685.7|32687|32667|32709.7|32689.7|32679.6|32659.6|755
1637570700000|2021-11-22 08:45:00|32685|32665|32724.4|32704.4|32726.1|32706.1|32684.6|32664.6|726
1637571000000|2021-11-22 08:50:00|32724.5|32704.5|32766|32746|32782.2|32747.2|32719.4|32699.4|848
1637571300000|2021-11-22 08:55:00|32766.3|32746.3|32788.9|32738.9|32791.5|32756.4|32734.2|32700.1|930
1637571600000|2021-11-22 09:00:00|32789.1|32739.1|32753.3|32733.3|32790.4|32752.3|32748.1|32725.3|815
1637571900000|2021-11-22 09:05:00|32754.1|32734.1|32797.8|32777.8|32815.9|32782.5|32748|32728|785
1637572200000|2021-11-22 09:10:00|32797.7|32777.7|32785.4|32765.4|32806.6|32784.8|32777.7|32753.9|782
1637572500000|2021-11-22 09:15:00|32785.5|32765.5|32763.3|32743.3|32795.6|32766.3|32753.8|32719.2|771
1637572800000|2021-11-22 09:20:00|32763.8|32743.8|32777.9|32757.9|32787.6|32767.6|32762.5|32742.5|761
1637573100000|2021-11-22 09:25:00|32778|32758|32776|32756|32779.5|32759.5|32770.9|32750.9|604
1637573400000|2021-11-22 09:30:00|32778|32758|32806.6|32786.6|32812.9|32792.9|32773|32753|694
1637573700000|2021-11-22 09:35:00|32806.7|32786.7|32803.4|32783.4|32821.7|32801.7|32761.8|32741.8|836
1637574000000|2021-11-22 09:40:00|32804.2|32784.2|32794|32774|32809.7|32785.7|32788|32759.7|734
1637574300000|2021-11-22 09:45:00|32793.8|32773.8|32795.2|32775.2|32802.2|32782.2|32790.6|32770.6|614
1637574600000|2021-11-22 09:50:00|32794.4|32774.4|32802.5|32782.5|32811.1|32791.1|32791.2|32771.2|681
1637574900000|2021-11-22 09:55:00|32802.8|32782.8|32800.8|32780.8|32816.4|32796.4|32800.2|32780.2|722
1637575200000|2021-11-22 10:00:00|32800.2|32780.2|32771.5|32751.5|32804.8|32784.8|32770.2|32750.2|700
1637575500000|2021-11-22 10:05:00|32770.4|32750.4|32763.9|32743.9|32787.2|32751.9|32760.3|32734|605
1637575800000|2021-11-22 10:10:00|32764.6|32744.6|32746.4|32726.4|32768.4|32748.4|32743.4|32723.4|750
1637576100000|2021-11-22 10:15:00|32746|32726|32740.6|32720.6|32752.2|32732.2|32737.8|32717.8|572
1637576400000|2021-11-22 10:20:00|32740.3|32720.3|32698.9|32678.9|32740.8|32720.8|32689.1|32656.3|712
1637576700000|2021-11-22 10:25:00|32699|32679|32687|32667|32700.1|32680.1|32680.5|32660.5|626
1637577000000|2021-11-22 10:30:00|32687.2|32667.2|32674.4|32654.4|32693.5|32673.5|32667.9|32647.9|606
1637577300000|2021-11-22 10:35:00|32674.3|32654.3|32693.9|32673.9|32698.5|32678.5|32671.8|32651.8|661
1637577600000|2021-11-22 10:40:00|32693.8|32673.8|32688.5|32668.5|32697.1|32677.1|32685|32665|567
1637577900000|2021-11-22 10:45:00|32688.9|32668.9|32688.1|32668.1|32690.6|32670.6|32679.4|32659.4|547
1637578200000|2021-11-22 10:50:00|32687.8|32667.8|32692.6|32672.6|32697.1|32677.1|32684|32664|554
1637578500000|2021-11-22 10:55:00|32693.1|32673.1|32678.3|32658.3|32693.9|32673.9|32675.8|32655.8|566
1637578800000|2021-11-22 11:00:00|32677.7|32657.7|32684.5|32664.5|32685.6|32665.6|32675|32655|591
1637579100000|2021-11-22 11:05:00|32684.7|32664.7|32698.5|32678.5|32707.7|32687.7|32683.3|32663.3|588
1637579400000|2021-11-22 11:10:00|32698.2|32678.2|32681.1|32661.1|32698.6|32678.6|32679.8|32659.8|599
1637579700000|2021-11-22 11:15:00|32680.6|32660.6|32690.3|32670.3|32705.1|32685.1|32678.6|32658.6|676
1637580000000|2021-11-22 11:20:00|32690.2|32670.2|32696.5|32676.5|32708.7|32688.7|32690|32670|694
1637580300000|2021-11-22 11:25:00|32696.4|32676.4|32701.1|32681.1|32701.7|32681.7|32692.6|32672.6|642
1637580600000|2021-11-22 11:30:00|32701|32681|32711.1|32691.1|32715.3|32695.3|32700.9|32680.9|554
1637580900000|2021-11-22 11:35:00|32711.4|32691.4|32719.2|32699.2|32719.5|32699.5|32705.3|32685.3|552
1637581200000|2021-11-22 11:40:00|32719.3|32699.3|32714.1|32694.1|32719.6|32699.6|32704.5|32684.5|681
1637581500000|2021-11-22 11:45:00|32713.5|32693.5|32710.9|32690.9|32718.1|32698.1|32709|32689|629
1637581800000|2021-11-22 11:50:00|32710.2|32690.2|32786.5|32766.5|32818.5|32779.9|32708.7|32688.7|943
1637582100000|2021-11-22 11:55:00|32786.1|32766.1|32766.5|32746.5|32811.9|32781.1|32764.3|32725.7|911
1637582400000|2021-11-22 12:00:00|32766.4|32746.4|32742.8|32722.8|32794.1|32756.5|32742.8|32719.2|897
1637582700000|2021-11-22 12:05:00|32742.9|32722.9|32751.1|32731.1|32774.6|32736.7|32738.2|32707.4|587
1637583000000|2021-11-22 12:10:00|32750.5|32730.5|32740.9|32720.9|32769.2|32736.7|32739.8|32711.4|657
1637583300000|2021-11-22 12:15:00|32741.2|32721.2|32735.2|32715.2|32753.1|32722.9|32729.5|32701.5|574
1637583600000|2021-11-22 12:20:00|32735.1|32715.1|32759.2|32709.2|32762.7|32725.7|32725.9|32698.3|675
1637583900000|2021-11-22 12:25:00|32744.4|32724.4|32733.1|32713.1|32761.6|32726.4|32733.1|32702.9|551
1637584200000|2021-11-22 12:30:00|32733.5|32713.5|32739.7|32719.7|32744.4|32724.4|32725.8|32705.8|620
1637584500000|2021-11-22 12:35:00|32739.9|32719.9|32726.7|32706.7|32739.9|32719.9|32720.5|32700.5|525
1637584800000|2021-11-22 12:40:00|32726.6|32706.6|32751|32731|32767.1|32735.1|32724.8|32704.8|610
1637585100000|2021-11-22 12:45:00|32750.9|32730.9|32751.1|32731.1|32766.8|32732.9|32738.4|32707.3|650
1637585400000|2021-11-22 12:50:00|32751.3|32731.3|32767.3|32747.3|32768.1|32748.1|32743|32710|633
1637585700000|2021-11-22 12:55:00|32767.4|32747.4|32762.9|32742.9|32769.3|32749.3|32759.1|32739.1|608
1637586000000|2021-11-22 13:00:00|32762.7|32742.7|32762|32742|32798|32760.1|32754|32734|795
1637586300000|2021-11-22 13:05:00|32763.2|32743.2|32755.2|32735.2|32763.5|32743.5|32743.9|32723.9|743
1637586600000|2021-11-22 13:10:00|32755|32735|32742.4|32722.4|32756.1|32736.1|32738.4|32718.4|819
1637586900000|2021-11-22 13:15:00|32742.3|32722.3|32812.1|32762.1|32812.1|32762.1|32742.3|32713.5|731
1637587200000|2021-11-22 13:20:00|32812.8|32762.8|32766.5|32746.5|32812.8|32777.7|32763.9|32730.2|712
1637587500000|2021-11-22 13:25:00|32767.6|32747.6|32777.4|32727.4|32787.4|32751.5|32758|32723.6|616
1637587800000|2021-11-22 13:30:00|32778.2|32728.2|32748.4|32728.4|32784.4|32747.7|32745|32709.8|703
1637588100000|2021-11-22 13:35:00|32748.5|32728.5|32757.1|32737.1|32761.4|32741.4|32747.3|32727.3|555
1637588400000|2021-11-22 13:40:00|32757|32737|32757.3|32737.3|32760.4|32740.4|32741.2|32721.2|672
1637588700000|2021-11-22 13:45:00|32757.4|32737.4|32775.1|32755.1|32794.5|32758.8|32748.1|32728.1|827
1637589000000|2021-11-22 13:50:00|32774.4|32754.4|32777.7|32757.7|32786.9|32761.8|32766.5|32734|803
1637589300000|2021-11-22 13:55:00|32777.3|32757.3|32764.4|32744.4|32785.7|32757.9|32763.4|32731.3|820
1637589600000|2021-11-22 14:00:00|32765|32745|32848|32798|32849.8|32813.2|32765|32737.6|1123
1637589900000|2021-11-22 14:05:00|32848.8|32798.8|32849.3|32829.3|32867.7|32842.9|32832.5|32796.1|1066
1637590200000|2021-11-22 14:10:00|32848.8|32828.8|32853.9|32803.9|32867|32832.5|32814.8|32779.7|891
1637590500000|2021-11-22 14:15:00|32853.7|32803.7|32895.3|32845.3|32896.8|32862.8|32840.9|32802.8|1003
1637590800000|2021-11-22 14:20:00|32881.6|32861.6|32904.4|32884.4|32955.2|32917.1|32877.6|32849.7|1053
1637591100000|2021-11-22 14:25:00|32904.1|32884.1|32906.4|32856.4|32920.4|32885.1|32871.9|32821.9|941
1637591400000|2021-11-22 14:30:00|32906.1|32856.1|32912.5|32862.5|32918.9|32873|32861.1|32811.1|1053
1637591700000|2021-11-22 14:35:00|32911.4|32861.4|32892.3|32872.3|32915.4|32881.2|32884.6|32850.8|940
1637592000000|2021-11-22 14:40:00|32892.2|32872.2|32872.2|32852.2|32905.1|32872.7|32869.6|32841.7|863
1637592300000|2021-11-22 14:45:00|32871.4|32851.4|32798|32748|32882.4|32852.8|32792.5|32746.9|996
1637592600000|2021-11-22 14:50:00|32797.9|32747.9|32842.4|32792.4|32847.8|32797.8|32785.4|32747.9|966
1637592900000|2021-11-22 14:55:00|32841.6|32791.6|32828.5|32778.5|32849.3|32812.6|32813.6|32777.6|877
1637593200000|2021-11-22 15:00:00|32827.6|32777.6|32828.2|32808.2|32845|32811.9|32807.1|32772.3|929
1637593500000|2021-11-22 15:05:00|32827.1|32807.1|32883.8|32833.8|32886|32847.7|32823.8|32790.4|890
1637593800000|2021-11-22 15:10:00|32885.1|32835.1|32874.5|32854.5|32896.4|32862.3|32859.4|32824.9|895
1637594100000|2021-11-22 15:15:00|32874.8|32854.8|32875.9|32855.9|32913.4|32876.7|32870.3|32836|855
1637594400000|2021-11-22 15:20:00|32875.8|32855.8|32887.1|32837.1|32892.2|32858.9|32866.3|32831.8|846
1637594700000|2021-11-22 15:25:00|32872.4|32852.4|32864.5|32844.5|32884.7|32852.8|32852.6|32807.6|899
1637595000000|2021-11-22 15:30:00|32863.6|32843.6|32862.1|32842.1|32890.7|32857.1|32861|32826.7|838
1637595300000|2021-11-22 15:35:00|32862|32842|32877.5|32857.5|32894.8|32859.1|32858.7|32823.8|803
1637595600000|2021-11-22 15:40:00|32877.6|32857.6|32897.9|32877.9|32914.1|32886|32877.5|32843.7|862
1637595900000|2021-11-22 15:45:00|32897.6|32877.6|32933|32883|32933.6|32900.3|32890|32857.8|851
1637596200000|2021-11-22 15:50:00|32933.2|32883.2|32920.4|32900.4|32944.8|32912.2|32914.4|32879.3|792
1637596500000|2021-11-22 15:55:00|32920.8|32900.8|32922|32902|32950.6|32917.4|32920.5|32891.2|923
1637596800000|2021-11-22 16:00:00|32923.9|32903.9|32876.2|32856.2|32931.8|32904.5|32874.9|32831|910
1637597100000|2021-11-22 16:05:00|32878.3|32858.3|32889|32869|32907|32869|32878.2|32839.6|771
1637597400000|2021-11-22 16:10:00|32887.5|32867.5|32889.8|32839.8|32907.5|32873.3|32876.3|32839.3|833
1637597700000|2021-11-22 16:15:00|32892.6|32842.6|32872.9|32852.9|32892.6|32857.7|32862.4|32826.1|773
1637598000000|2021-11-22 16:20:00|32872.5|32852.5|32869.9|32849.9|32888.1|32853.7|32864.8|32830.1|672
1637598300000|2021-11-22 16:25:00|32870.2|32850.2|32858.6|32838.6|32888.8|32854.3|32858.1|32820.9|613
1637598600000|2021-11-22 16:30:00|32859.4|32839.4|32874|32854|32889.7|32856.9|32854.7|32821.6|629
1637598900000|2021-11-22 16:35:00|32873.9|32853.9|32869.5|32849.5|32892.8|32856.1|32869.3|32833.5|652
1637599200000|2021-11-22 16:40:00|32869.7|32849.7|32881.1|32831.1|32891.4|32856.5|32868.6|32830.3|693
1637599500000|2021-11-22 16:45:00|32883.4|32833.4|32894.4|32844.4|32895.6|32860.6|32869.5|32830|615
1637599800000|2021-11-22 16:50:00|32894.2|32844.2|32888.5|32868.5|32910.6|32872.5|32870.7|32836.9|686
1637600100000|2021-11-22 16:55:00|32888.6|32868.6|32886.6|32866.6|32913.9|32881|32883.5|32852.4|779
1637600400000|2021-11-22 17:00:00|32887.6|32867.6|32897.5|32877.5|32912|32877.9|32883.2|32848.4|612
1637600700000|2021-11-22 17:05:00|32911.1|32861.1|32926.8|32876.8|32931.4|32894.6|32897.3|32860.7|600
1637601000000|2021-11-22 17:10:00|32926.7|32876.7|32924|32874|32929.6|32895.5|32901.5|32868.3|617
1637601300000|2021-11-22 17:15:00|32925.5|32875.5|32914.5|32894.5|32930.4|32897.9|32906.2|32872.4|504
1637601600000|2021-11-22 17:20:00|32914.2|32894.2|32912.5|32892.5|32934.7|32895.8|32909.4|32874.5|525
1637601900000|2021-11-22 17:25:00|32911.5|32891.5|32926.8|32876.8|32933.1|32898.5|32907.4|32873.7|546
1637602200000|2021-11-22 17:30:00|32927.5|32877.5|32923.5|32873.5|32930.1|32893.8|32898.4|32863.7|657
1637602500000|2021-11-22 17:35:00|32923.2|32873.2|32909.9|32889.9|32929.7|32895|32905.9|32872|525
1637602800000|2021-11-22 17:40:00|32909.8|32889.8|32914|32894|32936.3|32901.9|32907.6|32879.8|454
1637603100000|2021-11-22 17:45:00|32914.1|32894.1|32944.4|32894.4|32945.2|32906.9|32912.9|32880.5|430
1637603400000|2021-11-22 17:50:00|32944.9|32894.9|32933|32913|32951.1|32916.9|32924|32891.5|503
1637603700000|2021-11-22 17:55:00|32934.9|32914.9|32932.4|32912.4|32954.7|32923.4|32927.1|32894|550
1637604000000|2021-11-22 18:00:00|32934|32914|32954.1|32904.1|32960.8|32925|32928.2|32893.2|595
1637604300000|2021-11-22 18:05:00|32952.8|32902.8|32947.4|32927.4|32963.8|32930.8|32935.4|32902.3|572
1637604600000|2021-11-22 18:10:00|32948.1|32928.1|32958.2|32938.2|32975.2|32939.7|32946.5|32922.1|486
1637604900000|2021-11-22 18:15:00|32958.1|32938.1|32966.6|32946.6|32989.6|32956.6|32954.7|32925.2|567
1637605200000|2021-11-22 18:20:00|32966.4|32946.4|32961.7|32941.7|32978|32946.7|32950.4|32919.1|478
1637605500000|2021-11-22 18:25:00|32961.3|32941.3|32962.4|32942.4|32981.7|32946.8|32959.8|32924.6|495
1637605800000|2021-11-22 18:30:00|32962.3|32942.3|32958.6|32938.6|32980.7|32944.9|32957|32921|450
1637606100000|2021-11-22 18:35:00|32958.9|32938.9|32961.1|32941.1|32978.7|32942.1|32954.3|32918.9|433
1637606400000|2021-11-22 18:40:00|32960.6|32940.6|32990.7|32940.7|33001.5|32966.2|32959.6|32924.2|532
1637606700000|2021-11-22 18:45:00|32990.4|32940.4|33002.4|32952.4|33004.8|32967.7|32975|32938.1|440
1637607000000|2021-11-22 18:50:00|33003.3|32953.3|33005.4|32955.4|33012.4|32975.1|32989.6|32952.6|503
1637607300000|2021-11-22 18:55:00|33005|32955|32981.8|32961.8|33008.5|32971.1|32981.6|32948|421
1637607600000|2021-11-22 19:00:00|32981.7|32961.7|32993.8|32943.8|32996.4|32963.5|32971.5|32937.3|513
1637607900000|2021-11-22 19:05:00|32995.3|32945.3|32979.7|32959.7|32997|32960.9|32975.7|32941.4|382
1637608200000|2021-11-22 19:10:00|32979.8|32959.8|32994.5|32944.5|32998.8|32962.8|32976.7|32942.5|378
1637608500000|2021-11-22 19:15:00|32994.2|32944.2|32996.1|32946.1|33002.1|32961.5|32977.7|32943.1|435
1637608800000|2021-11-22 19:20:00|32995.7|32945.7|32997.1|32947.1|33002.9|32966.9|32980.1|32945.7|443
1637609100000|2021-11-22 19:25:00|32997|32947|32998.2|32948.2|33002|32966.9|32979.7|32945.9|409
1637609400000|2021-11-22 19:30:00|32998.4|32948.4|32999.3|32949.3|33000.1|32965.2|32976.3|32940.9|512
1637609700000|2021-11-22 19:35:00|32999.5|32949.5|33003.9|32953.9|33004.9|32968.3|32983.7|32948.8|453
1637610000000|2021-11-22 19:40:00|33003.7|32953.7|33003.3|32953.3|33008|32974|32986.7|32950.2|410
1637610300000|2021-11-22 19:45:00|33003.4|32953.4|32991.6|32971.6|33008.9|32973.3|32988.1|32953.2|394
1637610600000|2021-11-22 19:50:00|32991.9|32971.9|33007.8|32957.8|33011|32974.7|32990.7|32954.9|424
1637610900000|2021-11-22 19:55:00|33008.2|32958.2|33013.7|32963.7|33015.3|32977.2|32989|32952.9|536
1637611200000|2021-11-22 20:00:00|33014.3|32964.3|33015.1|32965.1|33016.8|32974.9|32993.4|32957.3|537
1637611500000|2021-11-22 20:05:00|33015|32965|32986.1|32966.1|33016.7|32979.6|32984.5|32949.9|392
1637611800000|2021-11-22 20:10:00|32984.9|32964.9|33008.8|32958.8|33010.5|32969.2|32984.9|32949.6|354
1637612100000|2021-11-22 20:15:00|33009.1|32959.1|33013.4|32963.4|33015.3|32978.6|32996.3|32957.7|396
1637612400000|2021-11-22 20:20:00|33013.7|32963.7|33007.3|32957.3|33014.7|32972.2|32989.3|32955.6|476
1637612700000|2021-11-22 20:25:00|33007.1|32957.1|32982.9|32962.9|33007.3|32970.7|32979.2|32945.1|467
1637613000000|2021-11-22 20:30:00|32982.8|32962.8|32996.8|32946.8|33002.6|32963.8|32975.1|32941.2|472
1637613300000|2021-11-22 20:35:00|32996.7|32946.7|32988|32938|32998.6|32954.1|32969.9|32935.1|435
1637613600000|2021-11-22 20:40:00|32989.7|32939.7|32993.1|32943.1|32995.5|32958.8|32970.4|32937.5|428
1637613900000|2021-11-22 20:45:00|32993.2|32943.2|32999.4|32949.4|33001.7|32967.9|32984.5|32940.4|475
1637614200000|2021-11-22 20:50:00|32999.1|32949.1|32997.2|32947.2|33005.7|32955.7|32995.6|32945.6|554
1637614500000|2021-11-22 20:55:00|32997.6|32947.6|32983.8|32933.8|32997.8|32956.2|32971.2|32904.5|773
1637614800000|2021-11-22 21:00:00|32983.4|32933.4|32983.5|32933.5|32998.6|32942.5|32951.7|32891.6|788
1637615100000|2021-11-22 21:05:00|32981.7|32931.7|32989.8|32939.8|32993.1|32943.1|32977.1|32927.1|409
1637615400000|2021-11-22 21:10:00|32990.2|32940.2|32986.5|32936.5|32994|32944|32985.6|32935.6|370
1637615700000|2021-11-22 21:15:00|32987|32937|32977.5|32927.1|32989.2|32938.1|32961.2|32900.1|380
1637616000000|2021-11-22 21:20:00|32978.8|32928.4|32985.5|32935.5|32995.9|32945.9|32968.3|32914.1|419
1637616300000|2021-11-22 21:25:00|32984.5|32934.5|32985|32924.8|32996|32936.7|32971.1|32915.5|387
1637616600000|2021-11-22 21:30:00|32991.1|32924.1|32978.7|32927.2|32991.1|32931.1|32972.7|32919.6|239
1637616900000|2021-11-22 21:35:00|32981.3|32921.9|32978.3|32926.1|32996.2|32928.6|32972.3|32914.4|195
1637617200000|2021-11-22 21:40:00|32983.8|32924.7|32975.1|32925.1|32988.5|32927.6|32969.8|32917|259
1637617500000|2021-11-22 21:45:00|32974.6|32924.6|32982.8|32923.1|32992.9|32927.4|32971.9|32915.2|253
1637617800000|2021-11-22 21:50:00|32980.9|32923.9|32982.2|32919.6|32992|32926.7|32971.4|32913|201
1637618100000|2021-11-22 21:55:00|32979|32915.3|32986.1|32902.6|33011.9|32922.7|32978.6|32889.5|608
1637618400000|2021-11-22 22:00:00|32990.3|32883.3|32993|32886|32996.9|32889.9|32978.8|32871.8|60
1637618700000|2021-11-22 22:05:00|32993.1|32886.1|32993|32886|32998|32891|32971.4|32864.4|54
1637619000000|2021-11-22 22:10:00|32987.8|32880.8|32998.4|32891.4|33004.2|32897.2|32974.7|32867.7|212
1637619300000|2021-11-22 22:15:00|32997|32890|32986.7|32879.7|33001.2|32894.2|32973.9|32866.9|167
1637619600000|2021-11-22 22:20:00|32989.7|32882.7|32982.5|32893|33001.6|32894.6|32973.3|32866.3|131
1637619900000|2021-11-22 22:25:00|32983.8|32876.8|32997.2|32890.2|32998.8|32892.7|32968.3|32861.3|192
1637620200000|2021-11-22 22:30:00|32997|32890|32989.2|32886.9|32999.2|32894.5|32977.8|32871.6|485
1637620500000|2021-11-22 22:35:00|32992.8|32885.8|32993.3|32890.7|32995.2|32893.1|32977.2|32875.5|230
1637620800000|2021-11-22 22:40:00|32993.4|32890|32985.1|32888.2|32995|32904.4|32976.5|32886.6|262
1637621100000|2021-11-22 22:45:00|32982.2|32889|32983.3|32883.4|32994.6|32893.7|32975|32880.5|252
1637621400000|2021-11-22 22:50:00|32977.1|32889.2|32987.2|32889.9|32995.7|32895.9|32977.1|32880.3|168
1637621700000|2021-11-22 22:55:00|32985.6|32890.5|32986.6|32891.9|32996.7|32894.5|32978.1|32874.3|217
1637622000000|2021-11-22 23:00:00|32990.6|32893.8|32979.7|32897.6|33001|32900.5|32970.6|32882.1|439
1637622300000|2021-11-22 23:05:00|32978.2|32897.2|32971.6|32893.3|32985.3|32898.2|32971.3|32885.4|321
1637622600000|2021-11-22 23:10:00|32969.6|32892.8|32972.7|32894.6|32981.6|32897.2|32963.3|32886.3|294
1637622900000|2021-11-22 23:15:00|32969.5|32894.4|32975.1|32890.5|32984.5|32900.9|32959|32881|249
1637623200000|2021-11-22 23:20:00|32973.7|32890.7|32965.1|32884.6|32980|32898.3|32962.5|32882|216
1637623500000|2021-11-22 23:25:00|32970.9|32887.6|32975.2|32886.5|32986.9|32896.1|32959|32882|235
1637623800000|2021-11-22 23:30:00|32973.4|32886.9|32977.5|32889.1|32984.3|32901|32964.7|32880.9|283
1637624100000|2021-11-22 23:35:00|32978.8|32889|32963.8|32884.3|32982.8|32893.5|32962|32878.2|288
1637624400000|2021-11-22 23:40:00|32968.7|32887.5|32971.6|32886.9|32992.8|32900.7|32963.1|32883.7|300
1637624700000|2021-11-22 23:45:00|32972|32887.5|32963.1|32889.9|32980.1|32898.8|32961.1|32878.6|334
1637625000000|2021-11-22 23:50:00|32964.7|32890.7|32974.9|32882.2|32988.5|32900.3|32962.3|32880.2|329
1637625300000|2021-11-22 23:55:00|32976.6|32885.7|32973.4|32888.3|32985.5|32890.6|32959.9|32875.3|250
1637625600000|2021-11-23 00:00:00|32973.9|32888.2|32968|32887.1|32981.8|32895.4|32958.3|32876.9|302
1637625900000|2021-11-23 00:05:00|32973.2|32889|32983.4|32890.9|32984.6|32905.2|32956.9|32869.7|345
1637626200000|2021-11-23 00:10:00|32968.6|32885.1|32978.1|32883.9|32985.4|32899.1|32957.4|32870.6|262
1637626500000|2021-11-23 00:15:00|32979.9|32881.9|32969.5|32881.2|32982.1|32892.2|32955.1|32872.1|390
1637626800000|2021-11-23 00:20:00|32973.7|32877.7|32965.7|32882.8|32982.7|32897.9|32954.7|32874.7|296
1637627100000|2021-11-23 00:25:00|32971.3|32880.2|32964.7|32888.9|32976.3|32891.2|32954.2|32879.1|287
1637627400000|2021-11-23 00:30:00|32962.3|32888.8|32961.8|32884.3|32971.2|32892.7|32953.4|32874.1|329
1637627700000|2021-11-23 00:35:00|32961.4|32885.3|32960.9|32893.4|32970.4|32901.9|32952.6|32882.3|356
1637628000000|2021-11-23 00:40:00|32960.3|32893.2|32955.8|32893.1|32970|32899.2|32948.6|32877.8|379
1637628300000|2021-11-23 00:45:00|32957.6|32895.2|32962.2|32899.9|32974.1|32906.2|32954.4|32891.4|337
1637628600000|2021-11-23 00:50:00|32960.9|32898.9|32966.3|32899.4|32981.7|32907.3|32958.7|32892.2|368
1637628900000|2021-11-23 00:55:00|32972.4|32898.7|32968.6|32902.8|32972.7|32905|32955.3|32884.8|363
1637629200000|2021-11-23 01:00:00|32971.2|32902.4|32966.4|32892.5|32978.2|32905.3|32956|32882|448
1637629500000|2021-11-23 01:05:00|32967.3|32894.7|32954.2|32891|32972.6|32898.9|32953.4|32883|385
1637629800000|2021-11-23 01:10:00|32959.1|32895.5|32966.3|32897.1|32973.6|32901.2|32950.2|32885.3|375
1637630100000|2021-11-23 01:15:00|32966.1|32896.4|32964|32896.1|32973.7|32908.4|32956.9|32892.1|438
1637630400000|2021-11-23 01:20:00|32966.5|32894.9|32960.7|32899.3|32968.2|32902.6|32954.2|32892.2|336
1637630700000|2021-11-23 01:25:00|32959.1|32897.5|32962.2|32897.7|32972|32907.2|32953.3|32893.6|370
1637631000000|2021-11-23 01:30:00|32965.7|32899.5|32959.8|32901.7|32972.8|32907.3|32954.2|32896|348
1637631300000|2021-11-23 01:35:00|32960.3|32902.2|32967.6|32904.1|32981.8|32913.7|32958.9|32896.1|421
1637631600000|2021-11-23 01:40:00|32968.3|32901.3|32963.7|32892.7|32973.9|32914.2|32953|32891.8|324
1637631900000|2021-11-23 01:45:00|32962.7|32892.6|32973.6|32907.5|32978.5|32915.5|32957.8|32892.6|392
1637632200000|2021-11-23 01:50:00|32973.9|32908.1|32975.9|32912|32989|32921|32964|32906|437
1637632500000|2021-11-23 01:55:00|32977.4|32913.7|32982|32918.3|32991.3|32923|32973|32909.2|388
1637632800000|2021-11-23 02:00:00|32977.2|32915.1|32970.8|32915.7|32986.4|32923.9|32969.2|32912.5|334
1637633100000|2021-11-23 02:05:00|32971.4|32916.3|32978.3|32923.2|32988.3|32928.9|32970.7|32914.4|335
1637633400000|2021-11-23 02:10:00|32976.3|32921.8|32991|32935.3|32997.8|32936.4|32976.3|32920.1|500
1637633700000|2021-11-23 02:15:00|32991.5|32934.2|33013.4|32961.8|33014|32962.8|32989.2|32933.1|662
1637634000000|2021-11-23 02:20:00|33013.5|32961.4|33003.8|32953.8|33015.2|32964.3|32997.1|32946|546
1637634300000|2021-11-23 02:25:00|33003.7|32953.7|32997.6|32947.6|33009.7|32957.7|32993.9|32943.6|524
1637634600000|2021-11-23 02:30:00|32999.9|32949.9|32997.7|32947.7|33004.8|32954|32993.5|32943.5|473
1637634900000|2021-11-23 02:35:00|32998.1|32948.1|32995.3|32945.3|33000.2|32950.2|32992.2|32942.1|408
1637635200000|2021-11-23 02:40:00|32995.7|32945.7|32990.5|32940.5|32997|32947|32985.1|32935.1|399
1637635500000|2021-11-23 02:45:00|32990.2|32940.2|32987.7|32937.7|32994|32943.2|32984.1|32934|373
1637635800000|2021-11-23 02:50:00|32987.5|32937.5|32984.5|32934.5|32989.3|32938.6|32979.1|32928.4|359
1637636100000|2021-11-23 02:55:00|32984.7|32934.7|32986.5|32935.3|32988.9|32938.9|32975.1|32925.1|408
1637636400000|2021-11-23 03:00:00|32985.9|32935.9|32983.3|32933.3|32991.8|32938.9|32977.5|32921.3|387
1637636700000|2021-11-23 03:05:00|32984.1|32934.1|32981.2|32931.2|32990.5|32936.8|32975.3|32925.3|378
1637637000000|2021-11-23 03:10:00|32981.9|32931.9|32983.2|32933.2|32990.3|32936.4|32976.7|32926|420
1637637300000|2021-11-23 03:15:00|32979.5|32929.5|32976.8|32926.8|32989.1|32935.4|32974.3|32923.3|374
1637637600000|2021-11-23 03:20:00|32974.7|32924.7|32976.9|32926.9|32984.9|32930.6|32972.4|32922.4|388
1637637900000|2021-11-23 03:25:00|32977.9|32927.9|32977.8|32927.8|32984.7|32930.6|32974.4|32919.8|339
1637638200000|2021-11-23 03:30:00|32977.3|32922|32968.8|32918.8|32982.4|32928.6|32968|32916.9|410
1637638500000|2021-11-23 03:35:00|32968.5|32918.5|32975|32925|32977.9|32927.2|32967.2|32914.8|284
1637638800000|2021-11-23 03:40:00|32974.4|32924.4|32977.8|32924.7|32981|32928.2|32970.7|32917.8|366
1637639100000|2021-11-23 03:45:00|32978|32924.2|32982.1|32932.1|32988|32934.7|32972.9|32920|352
1637639400000|2021-11-23 03:50:00|32982.4|32932.4|32982.3|32922.2|32987.2|32932.4|32973.6|32917.6|325
1637639700000|2021-11-23 03:55:00|32981.5|32922.3|32981.1|32931.1|32988.8|32934.6|32973.1|32915.7|507
1637640000000|2021-11-23 04:00:00|32980.9|32930.9|32982.1|32932.1|32988.6|32936.7|32977.1|32925.7|351
1637640300000|2021-11-23 04:05:00|32983.6|32933.6|32982.5|32932.5|32993.4|32938.2|32976.4|32922.2|346
1637640600000|2021-11-23 04:10:00|32982.1|32932.1|32990.3|32938.4|32994.6|32941.5|32979.7|32927.3|321
1637640900000|2021-11-23 04:15:00|32993|32937.9|32990.4|32940.4|32997.3|32941.9|32982.6|32932.1|290
1637641200000|2021-11-23 04:20:00|32987.9|32937.9|32991.3|32941.3|32995.1|32942.6|32983.7|32933.7|304
1637641500000|2021-11-23 04:25:00|32989.6|32939.6|32988|32938|32996.2|32944.3|32983.7|32928.1|443
1637641800000|2021-11-23 04:30:00|32987.7|32937.7|32986.6|32936.5|32994.1|32944.1|32981.1|32931.1|277
1637642100000|2021-11-23 04:35:00|32989.1|32937.2|32992.2|32941.1|32996.6|32942.3|32985.4|32935.2|305
1637642400000|2021-11-23 04:40:00|32989.1|32939.1|32993.9|32943.3|32996.2|32943.3|32986|32935.1|313
1637642700000|2021-11-23 04:45:00|32993.4|32943.4|32991.8|32941.8|33000.3|32947.5|32988.6|32936.4|366
1637643000000|2021-11-23 04:50:00|32991.2|32941.2|32991.4|32941.4|33000.2|32950.2|32989.8|32939.8|240
1637643300000|2021-11-23 04:55:00|32993.3|32943.3|32985.6|32935.6|32998|32948|32983.6|32929.5|299
1637643600000|2021-11-23 05:00:00|32986.7|32936.7|32989.4|32933.9|32995.8|32936.7|32978.6|32922.3|376
1637643900000|2021-11-23 05:05:00|32990.8|32934.2|32990.1|32932.1|32997.5|32939.5|32981.4|32929.9|238
1637644200000|2021-11-23 05:10:00|32990|32932.6|32985|32934.3|32996.5|32936.9|32978|32920.2|258
1637644500000|2021-11-23 05:15:00|32985.6|32930.8|32989.1|32933.1|32993.1|32939.4|32981.5|32929.5|313
1637644800000|2021-11-23 05:20:00|32987|32932.9|32979.3|32929.3|32991.2|32936.5|32974.8|32924.4|334
1637645100000|2021-11-23 05:25:00|32980.1|32930|32976.6|32926.6|32981.5|32930|32970|32920|330
1637645400000|2021-11-23 05:30:00|32976.9|32926.9|32985|32922.4|32989.8|32935.3|32975.7|32914.6|627
1637645700000|2021-11-23 05:35:00|32979.5|32927.9|32990.1|32940.1|32997.4|32944.8|32979.5|32924.5|762
1637646000000|2021-11-23 05:40:00|32990.2|32940.2|32992.8|32942.8|32998.6|32945.5|32986.4|32931.6|694
1637646300000|2021-11-23 05:45:00|32992.5|32942.5|32996.6|32946.6|32996.8|32946.8|32989.6|32939.6|367
1637646600000|2021-11-23 05:50:00|32996.2|32946.2|32996.8|32946.8|33000.1|32950.1|32993|32943|298
1637646900000|2021-11-23 05:55:00|32996.7|32946.7|32994.1|32944.1|33002|32952|32989.4|32938.3|420
1637647200000|2021-11-23 06:00:00|32994.7|32944.7|32982.7|32932.7|32994.8|32944.8|32975.7|32925.7|878
1637647500000|2021-11-23 06:05:00|32982.9|32932.9|32976.7|32926.7|32986.2|32933.4|32970.3|32916.5|656
1637647800000|2021-11-23 06:10:00|32976.6|32926.6|32989.3|32939.3|32992.3|32955.8|32972.7|32925|334
1637648100000|2021-11-23 06:15:00|32989.4|32939.4|32990.2|32940.2|33000.2|32960.7|32980.7|32938.1|359
1637648400000|2021-11-23 06:20:00|32990|32940|32990.6|32940.6|32995.6|32945.6|32988.3|32938.3|297
1637648700000|2021-11-23 06:25:00|32990.7|32940.7|33000.5|32950.5|33005.9|32969.6|32986.7|32940.1|336
1637649000000|2021-11-23 06:30:00|33000.3|32950.3|32967.1|32917.1|33003.4|32968.7|32963.9|32913.9|489
1637649300000|2021-11-23 06:35:00|32966.4|32916.4|32992.3|32942.3|32996.7|32946.7|32964|32914|459
1637649600000|2021-11-23 06:40:00|32990.7|32940.7|32989|32939|32991.8|32941.8|32981|32931|380
1637649900000|2021-11-23 06:45:00|32989.5|32939.5|32983.7|32933.7|32990.5|32940.5|32979.4|32929.4|414
1637650200000|2021-11-23 06:50:00|32984.6|32934.6|32982.9|32932.9|32988.5|32950|32968|32931.3|401
1637650500000|2021-11-23 06:55:00|32983.6|32933.6|32973.8|32923.8|32987.2|32949.7|32963.4|32915.8|454
1637650800000|2021-11-23 07:00:00|32974|32924|32985.3|32935.3|32991.1|32953.7|32966.8|32924|571
1637651100000|2021-11-23 07:05:00|32984.4|32934.4|32973.3|32953.3|32996.9|32962.3|32962.3|32927.4|621
1637651400000|2021-11-23 07:10:00|32973.5|32953.5|32971.9|32951.9|32995.3|32961.5|32969.3|32934.6|705
1637651700000|2021-11-23 07:15:00|32971.7|32951.7|32964.2|32944.2|32977.8|32957.8|32963.8|32943.8|582
1637652000000|2021-11-23 07:20:00|32964.3|32944.3|32923.9|32903.9|32977.3|32945.9|32904.1|32861.5|872
1637652300000|2021-11-23 07:25:00|32924.4|32904.4|32924|32874|32946.2|32910|32906.9|32856.9|805
1637652600000|2021-11-23 07:30:00|32923.2|32873.2|32919.4|32899.4|32941.4|32906.2|32895.5|32845.5|948
1637652900000|2021-11-23 07:35:00|32920|32900|32938.2|32918.2|32950.9|32918.2|32916.3|32880.5|810
1637653200000|2021-11-23 07:40:00|32952.4|32902.4|32963.1|32913.1|32984|32941.6|32935.1|32899.5|906
1637653500000|2021-11-23 07:45:00|32963.9|32913.9|32930.4|32880.4|32967.7|32931.8|32918.3|32880.4|939
1637653800000|2021-11-23 07:50:00|32931.5|32881.5|32931.3|32881.3|32938.3|32898.5|32913.9|32870.8|791
1637654100000|2021-11-23 07:55:00|32931|32881|32927.5|32877.5|32945.5|32907.2|32913.2|32876.9|772
1637654400000|2021-11-23 08:00:00|32927.1|32877.1|32953.9|32903.9|32968.8|32922.5|32901|32849.1|1032
1637654700000|2021-11-23 08:05:00|32955.4|32905.4|32970.8|32950.8|32976.9|32950.8|32940.2|32898.1|883
1637655000000|2021-11-23 08:10:00|32969.7|32949.7|32973.4|32876.1|32991.8|32956.6|32963.1|32874.6|959
1637655300000|2021-11-23 08:15:00|32970.1|32872.6|32915.7|32895.7|32970.1|32927.4|32908.2|32847.2|994
1637655600000|2021-11-23 08:20:00|32915.5|32895.5|32906|32886|32921.9|32901.8|32896.3|32861.2|863
1637655900000|2021-11-23 08:25:00|32906.8|32886.8|32957.3|32907.3|32957.3|32907.3|32903.5|32883.5|871
1637656200000|2021-11-23 08:30:00|32952.7|32902.7|32944.2|32924.2|32963.9|32927.9|32916.2|32881.6|1010
1637656500000|2021-11-23 08:35:00|32943.6|32923.6|32939.5|32919.5|32956.2|32925.8|32925.7|32887.9|895
1637656800000|2021-11-23 08:40:00|32938.5|32918.5|32932.5|32912.5|32964.6|32933.1|32928.1|32903.2|837
1637657100000|2021-11-23 08:45:00|32932.6|32912.6|32958.8|32938.8|32978.7|32949.2|32932.6|32903.7|824
1637657400000|2021-11-23 08:50:00|32958.4|32938.4|32981.2|32961.2|33012.3|32976.1|32950|32930|878
1637657700000|2021-11-23 08:55:00|32982.1|32962.1|33002.4|32952.4|33040.5|33000.4|32982.1|32949.5|864
1637658000000|2021-11-23 09:00:00|33003.9|32953.9|32955.9|32935.9|33008.7|32970.3|32953.8|32910.5|898
1637658300000|2021-11-23 09:05:00|32956.1|32936.1|32949.2|32929.2|32982.8|32949.1|32947.1|32918.5|829
1637658600000|2021-11-23 09:10:00|32948.7|32928.7|32996.8|32976.8|33013.7|32981.3|32931.9|32902.2|839
1637658900000|2021-11-23 09:15:00|32997.7|32977.7|32997.7|32977.7|33029.6|32992.8|32986.9|32956.8|779
1637659200000|2021-11-23 09:20:00|32998.9|32978.9|33002.2|32982.2|33029.2|32990.6|32993.8|32959.8|803
1637659500000|2021-11-23 09:25:00|33003.1|32983.1|32982.2|32962.2|33010|32988.8|32977.3|32941.9|810
1637659800000|2021-11-23 09:30:00|32982.4|32962.4|32994|32974|33006.7|32981.6|32979.9|32945.4|769
1637660100000|2021-11-23 09:35:00|32993.9|32973.9|33002.6|32952.6|33028.9|32999.5|32993.1|32945.2|814
1637660400000|2021-11-23 09:40:00|33003.3|32953.3|32986.1|32966.1|33006.2|32967.9|32959.7|32934.9|787
1637660700000|2021-11-23 09:45:00|32986|32966|32998.7|32978.7|33002.7|32982.7|32983.3|32963.3|730
1637661000000|2021-11-23 09:50:00|32998.3|32978.3|33003.4|32983.4|33008.9|32988.9|32994.6|32974.6|686
1637661300000|2021-11-23 09:55:00|33003|32983|32998.3|32978.3|33019.5|32987|32995.6|32965.9|659
1637661600000|2021-11-23 10:00:00|32998.1|32978.1|32975.6|32955.6|32999.4|32979.4|32975.2|32941.7|720
1637661900000|2021-11-23 10:05:00|32975.8|32955.8|32972.4|32952.4|32991.5|32971.5|32970.7|32950.7|640
1637662200000|2021-11-23 10:10:00|32972.8|32952.8|32954.6|32934.6|32975.2|32955.2|32953.8|32933.8|559
1637662500000|2021-11-23 10:15:00|32954.5|32934.5|32959.6|32939.6|32960.7|32940.7|32931.2|32911.2|659
1637662800000|2021-11-23 10:20:00|32958.9|32938.9|32964.1|32944.1|32966.9|32946.9|32931.8|32904.8|726
1637663100000|2021-11-23 10:25:00|32963.9|32943.9|32957|32937|32966.3|32946.3|32955.5|32935.5|547
1637663400000|2021-11-23 10:30:00|32957.4|32937.4|32904.6|32884.6|32957.4|32937.4|32893.1|32873.1|730
1637663700000|2021-11-23 10:35:00|32904.5|32884.5|32947.5|32927.5|32948.8|32928.5|32904.5|32884.5|607
1637664000000|2021-11-23 10:40:00|32947.4|32927.4|32956.4|32906.4|32969.4|32949.4|32943.1|32903.4|614
1637664300000|2021-11-23 10:45:00|32957.7|32907.7|32942.3|32922.3|32959.5|32925.6|32934.5|32901.6|610
1637664600000|2021-11-23 10:50:00|32942.1|32922.1|32969.1|32919.1|32970.5|32930.4|32928.8|32899.5|680
1637664900000|2021-11-23 10:55:00|32970.1|32920.1|33023.9|33003.9|33041.4|33006.6|32961.9|32920.1|890
1637665200000|2021-11-23 11:00:00|33024.4|33004.4|33004.5|32984.5|33040.1|33004.5|32995.3|32960.4|790
1637665500000|2021-11-23 11:05:00|33004.4|32984.4|32984|32964|33006.8|32986.2|32971.9|32949.4|788
1637665800000|2021-11-23 11:10:00|32984.2|32964.2|32986.8|32966.8|32995.8|32975.8|32977.7|32957.7|691
1637666100000|2021-11-23 11:15:00|32988.1|32968.1|32998.7|32978.7|32998.7|32978.7|32979.9|32959.9|813
1637666400000|2021-11-23 11:20:00|32999.9|32979.9|33009.2|32989.2|33021.4|32989.3|32983.9|32955.1|871
1637666700000|2021-11-23 11:25:00|33008.5|32988.5|33015.8|32995.8|33016.7|32996.7|33004.7|32984.7|725
1637667000000|2021-11-23 11:30:00|33016.3|32996.3|33000.8|32980.8|33033|33003.8|32997.6|32967.9|774
1637667300000|2021-11-23 11:35:00|33001.7|32981.7|33000.7|32980.7|33023.1|33003.1|32999.1|32979.1|621
1637667600000|2021-11-23 11:40:00|33003.4|32983.4|33017.3|32997.3|33020.5|33000.5|32995.8|32975.8|705
1637667900000|2021-11-23 11:45:00|33019.4|32999.4|33018.4|32998.4|33029.4|33008.6|33013.2|32979.4|642
1637668200000|2021-11-23 11:50:00|33018.9|32998.9|33040.4|33020.4|33041.2|33021.2|33014.3|32994.3|616
1637668500000|2021-11-23 11:55:00|33042.3|33022.3|33050.8|33030.8|33074.9|33038.6|33040.4|33009.4|750
1637668800000|2021-11-23 12:00:00|33050.5|33030.5|33033.1|33013.1|33055.5|33035.5|33030.6|33010.6|745
1637669100000|2021-11-23 12:05:00|33034|33014|33032.5|33012.5|33055.7|33022.4|33030.2|32999.9|694
1637669400000|2021-11-23 12:10:00|33034.1|33014.1|33012.6|32992.6|33037.5|33017.5|33009.1|32989.1|650
1637669700000|2021-11-23 12:15:00|33011.2|32991.2|33070.8|33020.8|33072.3|33033.4|33001.6|32981.6|770
1637670000000|2021-11-23 12:20:00|33072|33022|33060.3|33010.3|33073.5|33038.2|33037.3|33007.7|849
1637670300000|2021-11-23 12:25:00|33061.8|33011.8|33080.2|33060.2|33080.2|33060.2|33045.5|33010.5|779
1637670600000|2021-11-23 12:30:00|33079.6|33059.6|33094|33074|33113.7|33079.5|33074.4|33044.7|817
1637670900000|2021-11-23 12:35:00|33094.3|33074.3|33055|33035|33095|33075|33048.8|33013.3|771
1637671200000|2021-11-23 12:40:00|33055.7|33035.7|33076.1|33056.1|33092.7|33062.7|33050|33030|735
1637671500000|2021-11-23 12:45:00|33076.8|33056.8|33080.3|33060.3|33101.8|33069.8|33075|33042|671
1637671800000|2021-11-23 12:50:00|33080.4|33060.4|33078|33058|33096.1|33076.1|33074.9|33054.9|835
1637672100000|2021-11-23 12:55:00|33077.9|33057.9|33074.5|33024.5|33082.6|33062.6|33035.2|33010.2|935
1637672400000|2021-11-23 13:00:00|33074.3|33024.3|33035.2|33015.2|33080.1|33042.7|33024.2|32994.8|882
1637672700000|2021-11-23 13:05:00|33035.7|33015.7|32965.2|32945.2|33038.4|33018.4|32960.8|32926.9|834
1637673000000|2021-11-23 13:10:00|32965.4|32945.4|32970.7|32920.7|32985|32951.5|32955.1|32918.5|805
1637673300000|2021-11-23 13:15:00|32970.6|32920.6|32979.6|32959.6|32995.4|32959.8|32958.1|32920.1|828
1637673600000|2021-11-23 13:20:00|32978.8|32958.8|33019.8|32969.8|33022.4|32979.7|32977.6|32941.3|866
1637673900000|2021-11-23 13:25:00|33020.2|32970.2|32997|32977|33031.6|32996.9|32994|32959.1|771
1637674200000|2021-11-23 13:30:00|32995.9|32975.9|33052.9|33032.9|33061.7|33033.5|32995.9|32961.3|813
1637674500000|2021-11-23 13:35:00|33052.8|33032.8|33060.8|33040.8|33084.6|33048.8|33044.6|33002.1|877
1637674800000|2021-11-23 13:40:00|33061|33041|33065.3|33045.3|33084|33054.4|33059.8|33028|807
1637675100000|2021-11-23 13:45:00|33065.6|33045.6|33051.3|33031.3|33085.9|33055.5|33048.2|33018.4|758
1637675400000|2021-11-23 13:50:00|33050.6|33030.6|33066.3|33046.3|33068.5|33048.3|33043.8|33018.5|766
1637675700000|2021-11-23 13:55:00|33066.1|33046.1|33064.9|33044.9|33080.2|33052.6|33058.8|33030.2|704
1637676000000|2021-11-23 14:00:00|33065.7|33045.7|33052.2|33032.2|33072.1|33052.1|33051.4|33031.4|668
1637676300000|2021-11-23 14:05:00|33052.4|33032.4|33053.6|33033.6|33061.5|33041.5|33044.7|33024.7|827
1637676600000|2021-11-23 14:10:00|33053.4|33033.4|33055.9|33035.9|33057.2|33037.2|33046.2|33026.2|702
1637676900000|2021-11-23 14:15:00|33055.6|33035.6|33044.3|33024.3|33058|33038|33043.4|33023.4|737
1637677200000|2021-11-23 14:20:00|33042.8|33022.8|33051.9|33031.9|33057.6|33037.6|33040.1|33020.1|675
1637677500000|2021-11-23 14:25:00|33051.7|33031.7|33024|33004|33072.3|33036.6|33009.8|32982.8|844
1637677800000|2021-11-23 14:30:00|33024.3|33004.3|33028.1|33008.1|33044.5|33017.8|33022.4|32991|886
1637678100000|2021-11-23 14:35:00|33027.7|33007.7|33013.2|32993.2|33029.5|33009.5|33005.5|32985.5|825
1637678400000|2021-11-23 14:40:00|33013.1|32993.1|33003.7|32953.7|33014.9|32994.9|32985.2|32951.8|899
1637678700000|2021-11-23 14:45:00|33003.5|32953.5|32935.4|32915.4|33003.7|32969.1|32935.4|32901.2|915
1637679000000|2021-11-23 14:50:00|32936.5|32916.5|32932|32912|32954|32925.5|32918.2|32898.2|875
1637679300000|2021-11-23 14:55:00|32932.8|32912.8|32935|32915|32945.8|32925.8|32926.8|32906.8|838
1637679600000|2021-11-23 15:00:00|32934.8|32914.8|32940.4|32920.4|32951|32924.1|32912.8|32876.3|810
1637679900000|2021-11-23 15:05:00|32940.7|32920.7|32955.2|32935.2|32985.1|32951.5|32931.4|32911.4|895
1637680200000|2021-11-23 15:10:00|32956|32936|32930.7|32910.7|32966.2|32939.8|32929.4|32897.3|813
1637680500000|2021-11-23 15:15:00|32945|32895|32948.7|32928.7|32972.5|32937.8|32927|32893.4|829
1637680800000|2021-11-23 15:20:00|32949.8|32929.8|32918.1|32898.1|32953.7|32930.4|32913.4|32882.9|847
1637681100000|2021-11-23 15:25:00|32918.4|32898.4|32915.7|32895.7|32934.4|32899.9|32904.4|32868.6|826
1637681400000|2021-11-23 15:30:00|32915.4|32895.4|32909.7|32889.7|32930|32902.1|32905.2|32869.7|731
1637681700000|2021-11-23 15:35:00|32909.5|32889.5|32913.4|32893.4|32932.3|32902.5|32909.2|32876.6|730
1637682000000|2021-11-23 15:40:00|32914.3|32894.3|32934.1|32884.1|32934.3|32896.7|32899.8|32864.9|769
1637682300000|2021-11-23 15:45:00|32934.4|32884.4|32904|32854|32935.4|32885.4|32889.4|32852.9|802
1637682600000|2021-11-23 15:50:00|32903.6|32853.6|32894.6|32844.6|32904.4|32869.3|32868.9|32833.5|771
1637682900000|2021-11-23 15:55:00|32894.7|32844.7|32899.1|32849.1|32913.3|32877.9|32872.1|32837|806
1637683200000|2021-11-23 16:00:00|32899.3|32849.3|32883.2|32863.2|32907.8|32874|32880.5|32845.4|874
1637683500000|2021-11-23 16:05:00|32882.3|32862.3|32890.8|32840.8|32905.2|32869.9|32872.7|32837.9|800
1637683800000|2021-11-23 16:10:00|32890.9|32840.9|32891.8|32841.8|32895.3|32858|32875.6|32833.7|832
1637684100000|2021-11-23 16:15:00|32891.6|32841.6|32884.8|32834.8|32892.9|32849.6|32864.4|32828.9|909
1637684400000|2021-11-23 16:20:00|32885|32835|32878.2|32828.2|32894.5|32858.6|32868.9|32826.3|811
1637684700000|2021-11-23 16:25:00|32877.8|32827.8|32864.1|32814.1|32885.7|32842.3|32838.3|32798.6|869
1637685000000|2021-11-23 16:30:00|32863.9|32813.9|32864.2|32814.2|32888.2|32838.2|32845.6|32809.6|833
1637685300000|2021-11-23 16:35:00|32863.1|32813.1|32841.9|32791.9|32864.8|32823.3|32818.2|32784.6|841
1637685600000|2021-11-23 16:40:00|32842.2|32792.2|32850.6|32800.6|32854.3|32804.3|32836.4|32786.4|736
1637685900000|2021-11-23 16:45:00|32850.3|32800.3|32860.9|32810.9|32861.4|32821.9|32836.7|32797.9|824
1637686200000|2021-11-23 16:50:00|32860.8|32810.8|32865.3|32815.3|32865.8|32825.7|32837.7|32800.9|667
1637686500000|2021-11-23 16:55:00|32865.4|32815.4|32881.9|32861.9|32910.7|32863.6|32850.9|32812.5|767
1637686800000|2021-11-23 17:00:00|32881.7|32861.7|32896.2|32846.2|32904.6|32868.8|32880.5|32841.3|675
1637687100000|2021-11-23 17:05:00|32896.3|32846.3|32879.1|32859.1|32906.1|32873.5|32878.2|32842.6|565
1637687400000|2021-11-23 17:10:00|32879|32859|32898.4|32848.4|32900.4|32859.6|32876.2|32839.5|550
1637687700000|2021-11-23 17:15:00|32898.8|32848.8|32879.1|32859.1|32900.8|32869.6|32875|32838.5|638
1637688000000|2021-11-23 17:20:00|32879|32859|32900.4|32850.4|32906.5|32870.1|32878.6|32843.4|615
1637688300000|2021-11-23 17:25:00|32900.5|32850.5|32882.1|32862.1|32900.9|32862.8|32877.7|32842.2|550
1637688600000|2021-11-23 17:30:00|32881.9|32861.9|32890.6|32870.6|32907.3|32873.3|32881.2|32846.5|614
1637688900000|2021-11-23 17:35:00|32890.8|32870.8|32892.7|32872.7|32911.1|32878.2|32887.8|32853.5|544
1637689200000|2021-11-23 17:40:00|32892.3|32872.3|32893.3|32873.3|32910.3|32878.6|32888.5|32854.4|504
1637689500000|2021-11-23 17:45:00|32893.1|32873.1|32923.2|32873.2|32931.4|32894.7|32892.1|32863.5|607
1637689800000|2021-11-23 17:50:00|32923.5|32873.5|32929.8|32879.8|32931.9|32897.9|32907.5|32873.4|501
1637690100000|2021-11-23 17:55:00|32929.7|32879.7|32933|32883|32934.7|32901|32906.4|32870.3|618
1637690400000|2021-11-23 18:00:00|32933.4|32883.4|32933.8|32883.8|32947.3|32912.5|32918.9|32880.4|688
1637690700000|2021-11-23 18:05:00|32934|32884|32938.6|32888.6|32943.1|32903.9|32914.5|32879|673
1637691000000|2021-11-23 18:10:00|32938.7|32888.7|32940|32890|32943.3|32910.1|32919.5|32884.4|579
1637691300000|2021-11-23 18:15:00|32940.2|32890.2|32948.9|32898.9|32949.8|32910.7|32924.2|32889.3|527
1637691600000|2021-11-23 18:20:00|32947.7|32897.7|32944.6|32894.6|32948.8|32913.8|32924|32889.9|513
1637691900000|2021-11-23 18:25:00|32944.8|32894.8|32932.5|32912.5|32949.9|32912.5|32924.7|32890.6|519
1637692200000|2021-11-23 18:30:00|32931.2|32911.2|32954.3|32904.3|32955.2|32914.6|32928.9|32891.1|487
1637692500000|2021-11-23 18:35:00|32937.3|32917.3|32934.8|32914.8|32954.8|32918.2|32931|32895.4|500
1637692800000|2021-11-23 18:40:00|32934.9|32914.9|32945.5|32895.5|32953|32918.8|32929.7|32894.6|494
1637693100000|2021-11-23 18:45:00|32945.2|32895.2|32936.5|32916.5|32953.1|32919.5|32926.7|32892.4|470
1637693400000|2021-11-23 18:50:00|32935.9|32915.9|32923.3|32903.3|32953.3|32917.5|32922.1|32888.5|493
1637693700000|2021-11-23 18:55:00|32922.8|32902.8|32928.6|32908.6|32947.7|32912|32922.3|32889.8|427
1637694000000|2021-11-23 19:00:00|32928.7|32908.7|32921.4|32901.4|32940.1|32909.1|32920.3|32886.6|415
1637694300000|2021-11-23 19:05:00|32921.7|32901.7|32919.7|32899.7|32938|32904.7|32918.1|32886.1|358
1637694600000|2021-11-23 19:10:00|32919.2|32899.2|32925.2|32905.2|32938.7|32907.6|32918.5|32885|379
1637694900000|2021-11-23 19:15:00|32924.8|32904.8|32924.3|32904.3|32940.3|32908.9|32919.7|32886.4|410
1637695200000|2021-11-23 19:20:00|32924.2|32904.2|32928.1|32908.1|32941.6|32910.3|32923.5|32891|364
1637695500000|2021-11-23 19:25:00|32928.3|32908.3|32929|32909|32931.7|32911.7|32925.9|32905.9|342
1637695800000|2021-11-23 19:30:00|32929.1|32909.1|32947.4|32897.4|32947.4|32914.6|32925.8|32893.1|373
1637696100000|2021-11-23 19:35:00|32947.3|32897.3|32935.2|32915.2|32949.3|32916.5|32932|32897.1|349
1637696400000|2021-11-23 19:40:00|32935.3|32915.3|32935.7|32915.7|32946.9|32916.4|32931.1|32896.1|305
1637696700000|2021-11-23 19:45:00|32935.6|32915.6|32931.4|32911.4|32948.7|32917.8|32930.7|32898.7|323
1637697000000|2021-11-23 19:50:00|32931.9|32911.9|32924.6|32904.6|32940.3|32913.4|32923.6|32889.4|400
1637697300000|2021-11-23 19:55:00|32925.2|32905.2|32921.3|32901.3|32950|32915.4|32920.1|32893.9|507
1637697600000|2021-11-23 20:00:00|32920.2|32900.2|32939.1|32889.1|32939.3|32902.9|32916.8|32883.3|455
1637697900000|2021-11-23 20:05:00|32938.5|32888.5|32916.2|32896.2|32938.5|32904.6|32915|32881.7|416
1637698200000|2021-11-23 20:10:00|32916.4|32896.4|32919|32899|32934|32899.1|32910.9|32876|461
1637698500000|2021-11-23 20:15:00|32918.4|32898.4|32923.1|32903.1|32941.7|32907.8|32918.4|32885.2|408
1637698800000|2021-11-23 20:20:00|32923.6|32903.6|32940.5|32890.5|32941.8|32908|32921.3|32885.7|378
1637699100000|2021-11-23 20:25:00|32940.6|32890.6|32930.8|32880.8|32942.8|32908.7|32907.7|32871.4|458
1637699400000|2021-11-23 20:30:00|32931.4|32881.4|32934.8|32884.8|32937.1|32901.8|32917.4|32879.2|413
1637699700000|2021-11-23 20:35:00|32936|32886|32935.1|32885.1|32936.4|32901|32914.4|32880.2|445
1637700000000|2021-11-23 20:40:00|32935.4|32885.4|32932.6|32882.6|32935.9|32901.8|32915.3|32880.6|484
1637700300000|2021-11-23 20:45:00|32933.4|32883.4|32905.8|32855.8|32936.9|32902.4|32904.3|32851.2|479
1637700600000|2021-11-23 20:50:00|32913.8|32847.8|32921.9|32871.9|32931.3|32873.6|32888.2|32838.2|613
1637700900000|2021-11-23 20:55:00|32921.6|32871.6|32918.2|32868.2|32946|32874.2|32889.6|32839.6|680
1637701200000|2021-11-23 21:00:00|32917.8|32867.8|32922.4|32872.4|32926.7|32876.7|32917.3|32867.3|448
1637701500000|2021-11-23 21:05:00|32922.5|32872.5|32926.3|32876.3|32928|32891.7|32909.1|32872.5|434
1637701800000|2021-11-23 21:10:00|32926.4|32876.4|32928.5|32878.5|32930|32892.9|32907.1|32871|278
1637702100000|2021-11-23 21:15:00|32928.6|32878.6|32930|32880|32931.6|32894.9|32912.3|32875.8|362
1637702400000|2021-11-23 21:20:00|32929.8|32879.8|32929.4|32879.4|32931.9|32881.9|32924.4|32874.4|395
1637702700000|2021-11-23 21:25:00|32929.7|32879.7|32935.4|32885.4|32935.9|32895.3|32912|32878|285
1637703000000|2021-11-23 21:30:00|32933.2|32883.2|32920.7|32870.7|32933.2|32892.9|32907.5|32863.6|500
1637703300000|2021-11-23 21:35:00|32921|32871|32923.7|32873.7|32948.7|32889|32907|32865.4|275
1637703600000|2021-11-23 21:40:00|32924.9|32874.9|32929.8|32879.8|32944.8|32879.8|32904.1|32841.3|338
1637703900000|2021-11-23 21:45:00|32927.7|32877.7|32918.2|32859|32935.5|32880.9|32908.7|32836.9|527
1637704200000|2021-11-23 21:50:00|32918.6|32857.3|32924.2|32854.1|32931.7|32867.8|32910.2|32842.5|550
1637704500000|2021-11-23 21:55:00|32925.5|32850.2|32934.4|32852.2|32944.7|32871|32914.7|32841.4|443
1637704800000|2021-11-23 22:00:00|32931|32824|32935.5|32828.5|32942.6|32835.6|32930.6|32823.6|60
1637705100000|2021-11-23 22:05:00|32936.9|32829.9|32960.1|32853.1|32968.5|32861.5|32936.9|32829.9|80
1637705400000|2021-11-23 22:10:00|32960.6|32853.6|32952.9|32845.9|32963.6|32856.6|32936.6|32829.6|261
1637705700000|2021-11-23 22:15:00|32953.6|32846.6|32946.3|32839.3|32960.9|32853.9|32940|32833|193
1637706000000|2021-11-23 22:20:00|32946.1|32839.1|32952.5|32845.5|32961|32854|32929.9|32822.9|246
1637706300000|2021-11-23 22:25:00|32943.8|32836.8|32939.2|32832.2|32962.8|32855.8|32939|32832|151
1637706600000|2021-11-23 22:30:00|32950.3|32843.3|32961.5|32854.5|32962.2|32856|32940.6|32833.6|201
1637706900000|2021-11-23 22:35:00|32961.6|32854.6|32962.2|32855.2|32963.7|32857.8|32944.3|32837.3|312
1637707200000|2021-11-23 22:40:00|32961.2|32855.1|32945.8|32838.8|32963.2|32856.7|32944.5|32837.5|353
1637707500000|2021-11-23 22:45:00|32942|32835|32953.4|32846.4|32959.8|32856|32936.6|32829.6|136
1637707800000|2021-11-23 22:50:00|32952.9|32845.9|32949.3|32842.3|32961|32855.2|32936.6|32829.6|144
1637708100000|2021-11-23 22:55:00|32955.9|32848.9|32953.6|32846.6|32959.5|32856.2|32941.1|32834.1|184
1637708400000|2021-11-23 23:00:00|32952.8|32845.8|32957.8|32850.8|32961.9|32857.8|32943.3|32836.3|356
1637708700000|2021-11-23 23:05:00|32957.6|32850.6|32962|32855|32963.9|32859.7|32948.8|32841.8|274
1637709000000|2021-11-23 23:10:00|32962.6|32855.6|32951|32844|32966.8|32864.9|32947|32840|249
1637709300000|2021-11-23 23:15:00|32959.9|32852.9|32962.8|32859.9|32968.9|32862|32953.1|32846.1|251
1637709600000|2021-11-23 23:20:00|32965.5|32858.5|32960.1|32861|32968.7|32866|32950.7|32843.7|193
1637709900000|2021-11-23 23:25:00|32959.5|32861.8|32955|32848|32964.6|32861.8|32946.3|32839.3|217
1637710200000|2021-11-23 23:30:00|32955.4|32848.4|32958|32851|32967.2|32866.9|32951.6|32844.6|216
1637710500000|2021-11-23 23:35:00|32960.2|32853.2|32966.3|32864|32969.8|32868.1|32950.3|32843.3|231
1637710800000|2021-11-23 23:40:00|32965.6|32865.9|32966.6|32863|32968.8|32874.5|32950.9|32852.3|285
1637711100000|2021-11-23 23:45:00|32965.5|32864.2|32967.3|32867.2|32972.4|32874.6|32952.6|32855.1|335
1637711400000|2021-11-23 23:50:00|32966.9|32867.6|32954|32860.4|32970.9|32878|32949.7|32856.1|303
1637711700000|2021-11-23 23:55:00|32963.1|32856.1|32957.5|32863.1|32970.2|32878.3|32949.5|32856.1|388
1637712000000|2021-11-24 00:00:00|32957.6|32863.2|32943|32855.4|32968.1|32873.7|32940.5|32854.1|521
1637712300000|2021-11-24 00:05:00|32941|32853.3|32954.7|32864.9|32964.7|32883|32941|32850.9|348
1637712600000|2021-11-24 00:10:00|32953.9|32868.9|32956.3|32867.3|32968.7|32872.1|32946|32850.6|338
1637712900000|2021-11-24 00:15:00|32957.1|32866.7|32949.7|32859.3|32962|32870.6|32944.3|32844.8|326
1637713200000|2021-11-24 00:20:00|32957.5|32850.5|32958.2|32865.7|32963.1|32869.6|32944.7|32848.7|336
1637713500000|2021-11-24 00:25:00|32965.1|32858.1|32957.8|32866.7|32965.1|32872.2|32948.7|32847.6|305
1637713800000|2021-11-24 00:30:00|32958.7|32864.8|32953|32865.6|32964.7|32873.9|32947.4|32856.1|320
1637714100000|2021-11-24 00:35:00|32953.5|32865.9|32954.8|32875.6|32966.3|32888.6|32948.2|32859.8|297
1637714400000|2021-11-24 00:40:00|32955.1|32875.7|32951.7|32878|32967.2|32890.1|32947.5|32869.3|317
1637714700000|2021-11-24 00:45:00|32951.6|32876.8|32953.3|32892.4|32971.3|32892.4|32947.6|32868.7|253
1637715000000|2021-11-24 00:50:00|32954.8|32867.3|32949|32881.8|32978.9|32891.2|32948.2|32864.1|490
1637715300000|2021-11-24 00:55:00|32950.6|32881.1|32947|32878|32960.2|32897.8|32930.1|32871.3|482
1637715600000|2021-11-24 01:00:00|32935|32897|32936.9|32884.2|32951.3|32900.6|32925.3|32865.6|700
1637715900000|2021-11-24 01:05:00|32937.2|32884.4|32931.8|32881.8|32942.1|32887.8|32925.2|32872.6|488
1637716200000|2021-11-24 01:10:00|32931.9|32881.9|32932.3|32882.3|32933|32883|32924.3|32869.3|430
1637716500000|2021-11-24 01:15:00|32931.9|32881.9|32930.2|32880.2|32933.5|32883.5|32920.3|32865|479
1637716800000|2021-11-24 01:20:00|32930.8|32880.8|32934.1|32884.1|32939.8|32887.3|32920.6|32870.6|517
1637717100000|2021-11-24 01:25:00|32934.9|32884.8|32939.2|32889.2|32941.2|32891.2|32929.6|32879.6|424
1637717400000|2021-11-24 01:30:00|32939.1|32889.1|32934.2|32884.2|32942|32892|32926|32876|514
1637717700000|2021-11-24 01:35:00|32934.6|32884.6|32933.5|32883.5|32937.8|32887.3|32927.7|32874.7|467
1637718000000|2021-11-24 01:40:00|32933.9|32883.9|32937.9|32887.9|32939.1|32888|32928.2|32876|448
1637718300000|2021-11-24 01:45:00|32935.1|32885.1|32933.8|32883.8|32940.2|32890.2|32930.5|32877.5|403
1637718600000|2021-11-24 01:50:00|32933.9|32883.9|32937.3|32887.3|32941.3|32890.7|32929.1|32877.6|482
1637718900000|2021-11-24 01:55:00|32938.1|32888.1|32939.7|32889.7|32942.5|32892.5|32933.9|32883.9|487
1637719200000|2021-11-24 02:00:00|32939.6|32889.6|32941.5|32891.5|32943.4|32893.4|32935.6|32884|475
1637719500000|2021-11-24 02:05:00|32942.5|32892.5|32939.9|32889.9|32943.6|32893.6|32931.8|32881.8|460
1637719800000|2021-11-24 02:10:00|32939.8|32889.8|32939.9|32889.9|32942.1|32892.1|32933.3|32883.3|434
1637720100000|2021-11-24 02:15:00|32939.8|32889.8|32939.3|32889.3|32943.6|32893.6|32934.9|32884.9|442
1637720400000|2021-11-24 02:20:00|32939.5|32889.5|32940|32890|32949.5|32899.5|32935|32885|392
1637720700000|2021-11-24 02:25:00|32939.6|32889.6|32940.4|32890.4|32945.3|32895.3|32936.4|32886.4|435
1637721000000|2021-11-24 02:30:00|32940.3|32890.3|32934.5|32884.5|32941.2|32891.2|32931.8|32881.8|500
1637721300000|2021-11-24 02:35:00|32934.1|32884.1|32934.4|32884.4|32937.2|32887.2|32928.1|32878.1|394
1637721600000|2021-11-24 02:40:00|32934.3|32884.3|32936.8|32886.8|32939.4|32889.4|32931.5|32881.5|358
1637721900000|2021-11-24 02:45:00|32935.5|32885.5|32940.1|32890.1|32943.7|32893.7|32931.2|32881.2|399
1637722200000|2021-11-24 02:50:00|32941.3|32891.3|32943.3|32893.3|32946|32896|32934.9|32884.9|410
1637722500000|2021-11-24 02:55:00|32942.9|32892.9|32941.1|32891.1|32945.8|32895.8|32935.6|32885.6|520
1637722800000|2021-11-24 03:00:00|32940.9|32890.9|32938.2|32888.2|32944.3|32894.3|32932.6|32882.6|533
1637723100000|2021-11-24 03:05:00|32940.6|32890.6|32943.6|32893.6|32947.6|32897.6|32935.7|32885.7|455
1637723400000|2021-11-24 03:10:00|32944.5|32894.5|32940.4|32890.4|32946.5|32896.5|32937.9|32887.9|359
1637723700000|2021-11-24 03:15:00|32941.2|32891.2|32943.6|32893.6|32945.5|32895.5|32937.6|32887.6|334
1637724000000|2021-11-24 03:20:00|32943.4|32893.4|32945.4|32895.4|32949.2|32899.2|32940.3|32890.3|433
1637724300000|2021-11-24 03:25:00|32943.9|32893.9|32949.9|32899.9|32950.9|32900.9|32941.4|32891.4|344
1637724600000|2021-11-24 03:30:00|32947.9|32897.9|32946.1|32896.1|32950.5|32900.5|32937.7|32887.7|307
1637724900000|2021-11-24 03:35:00|32946|32896|32946.8|32896.8|32947.7|32897.7|32942.3|32892.3|285
1637725200000|2021-11-24 03:40:00|32947.1|32897.1|32940.9|32890.9|32947.8|32897.8|32935.5|32885.5|329
1637725500000|2021-11-24 03:45:00|32938.9|32888.9|32941.2|32891.2|32943.6|32893.6|32938.1|32888.1|274
1637725800000|2021-11-24 03:50:00|32940.8|32890.8|32950.1|32900.1|32950.1|32900.1|32940.3|32890.3|379
1637726100000|2021-11-24 03:55:00|32949.9|32899.9|32948.6|32898.6|32951.7|32912.2|32932.2|32895.8|372
1637726400000|2021-11-24 04:00:00|32948.7|32898.7|32949.1|32899.1|32950.3|32900.3|32946.9|32896.9|313
1637726700000|2021-11-24 04:05:00|32949.2|32899.2|32948.3|32898.3|32950.7|32914.3|32934.1|32888|424
1637727000000|2021-11-24 04:10:00|32946.9|32896.9|32948.5|32898.5|32949.9|32899.9|32944.5|32894.5|410
1637727300000|2021-11-24 04:15:00|32948.8|32898.8|32949.6|32899.6|32950.4|32912.9|32931.2|32896.4|335
1637727600000|2021-11-24 04:20:00|32949.3|32899.3|32946.7|32896.7|32950.7|32900.7|32943.7|32893.7|326
1637727900000|2021-11-24 04:25:00|32946.3|32896.3|32945.4|32895.4|32948.4|32898.4|32940.1|32890.1|268
1637728200000|2021-11-24 04:30:00|32944.8|32894.8|32946.3|32896.3|32947|32897|32942.4|32892.4|350
1637728500000|2021-11-24 04:35:00|32946.6|32896.6|32945.6|32895.6|32947.2|32897.2|32942.6|32892.6|366
1637728800000|2021-11-24 04:40:00|32945.7|32895.7|32939.6|32889.6|32945.7|32895.7|32938.1|32888.1|360
1637729100000|2021-11-24 04:45:00|32939.8|32889.8|32939.2|32889.2|32944.4|32894.4|32936.5|32886.5|407
1637729400000|2021-11-24 04:50:00|32939.4|32889.4|32938.7|32888.7|32941.2|32891.2|32934.4|32884.4|314
1637729700000|2021-11-24 04:55:00|32938.8|32888.8|32934.6|32884.6|32940|32890|32931.2|32881.2|344
1637730000000|2021-11-24 05:00:00|32934.5|32884.5|32927|32877|32934.7|32884.7|32921.9|32871.9|399
1637730300000|2021-11-24 05:05:00|32926.8|32876.8|32927.8|32877.8|32929.3|32879.3|32922.4|32872.4|349
1637730600000|2021-11-24 05:10:00|32925.7|32875.7|32926.1|32876.1|32928.1|32878.1|32921.4|32871.4|304
1637730900000|2021-11-24 05:15:00|32925.9|32875.9|32927.7|32877.7|32931.3|32881.3|32924.1|32874.1|342
1637731200000|2021-11-24 05:20:00|32927.9|32877.9|32931|32881|32932.1|32882.1|32923|32873|340
1637731500000|2021-11-24 05:25:00|32931.2|32881.2|32927.8|32877.8|32934.1|32884.1|32926.1|32876.1|354
1637731800000|2021-11-24 05:30:00|32927.9|32877.9|32927.8|32877.8|32929.9|32879.9|32921.6|32871.6|361
1637732100000|2021-11-24 05:35:00|32927.7|32877.7|32925.8|32875.8|32938.1|32888.1|32921|32870.7|443
1637732400000|2021-11-24 05:40:00|32926.4|32876.4|32918.6|32868.6|32927.4|32877.4|32917.3|32867.3|308
1637732700000|2021-11-24 05:45:00|32919.8|32869.8|32922.4|32872.4|32927.4|32877.4|32916.9|32866.9|344
1637733000000|2021-11-24 05:50:00|32921.3|32871.3|32927.4|32877.4|32942.1|32892.1|32919.5|32869.5|467
1637733300000|2021-11-24 05:55:00|32929.2|32879.2|32930.4|32880.4|32942.4|32892.4|32922.2|32872.2|689
1637733600000|2021-11-24 06:00:00|32930.7|32880.7|32931.7|32881.7|32951|32901|32914.1|32852.5|554
1637733900000|2021-11-24 06:05:00|32931.3|32881.3|32917.7|32867.7|32933.3|32883.3|32916.8|32866.8|695
1637734200000|2021-11-24 06:10:00|32917.8|32867.8|32922.3|32872.3|32923.9|32873.9|32914.9|32864.9|617
1637734500000|2021-11-24 06:15:00|32922.1|32872.1|32920.9|32870.9|32926.1|32876.1|32918.6|32868.6|618
1637734800000|2021-11-24 06:20:00|32921.2|32871.2|32926.5|32876.5|32932.6|32882.6|32917.2|32867.2|582
1637735100000|2021-11-24 06:25:00|32926.4|32876.4|32924.9|32874.9|32930.8|32880.8|32922.8|32872.8|585
1637735400000|2021-11-24 06:30:00|32925|32875|32935.7|32885.7|32943.6|32908.2|32919.3|32871.2|676
1637735700000|2021-11-24 06:35:00|32936|32886|32931.6|32881.6|32936.6|32886.6|32929|32879|495
1637736000000|2021-11-24 06:40:00|32931.2|32881.2|32928.8|32878.8|32934.7|32884.7|32928.1|32878.1|431
1637736300000|2021-11-24 06:45:00|32929.7|32879.7|32927.9|32877.9|32932.5|32882.5|32924.2|32874.2|501
1637736600000|2021-11-24 06:50:00|32928.8|32878.8|32928.4|32878.4|32931.5|32881.5|32925.9|32875.9|390
1637736900000|2021-11-24 06:55:00|32928.1|32878.1|32925.5|32875.5|32934.7|32884.7|32924.4|32874.4|402
1637737200000|2021-11-24 07:00:00|32926.3|32876.3|32928|32878|32937|32901.6|32911.4|32874.2|672
1637737500000|2021-11-24 07:05:00|32913.4|32893.4|32912.3|32892.3|32936.7|32902.2|32911.7|32877.7|549
1637737800000|2021-11-24 07:10:00|32913.1|32893.1|32909.2|32859.2|32924.3|32895.3|32887.3|32852.2|526
1637738100000|2021-11-24 07:15:00|32909.7|32859.7|32864.1|32814.1|32909.7|32873.8|32856.7|32812.3|584
1637738400000|2021-11-24 07:20:00|32864|32814|32865.5|32845.5|32884.6|32851|32844.2|32810.5|569
1637738700000|2021-11-24 07:25:00|32865|32845|32863.3|32843.3|32883.3|32847.2|32862|32826.6|520
1637739000000|2021-11-24 07:30:00|32881.5|32831.5|32852.8|32832.8|32884.3|32850|32849.2|32818.8|649
1637739300000|2021-11-24 07:35:00|32853.7|32833.7|32842.8|32792.8|32871|32841.4|32831.9|32781.9|615
1637739600000|2021-11-24 07:40:00|32847.6|32793.8|32812.9|32792.9|32848.9|32803.2|32810.5|32778.9|628
1637739900000|2021-11-24 07:45:00|32813.6|32793.6|32796.6|32776.6|32829|32793.9|32794.8|32750.9|649
1637740200000|2021-11-24 07:50:00|32796.9|32776.9|32796.2|32776.2|32836|32799.4|32790.4|32755.8|624
1637740500000|2021-11-24 07:55:00|32796.6|32776.6|32783.4|32763.4|32812.1|32777.5|32780.4|32745.1|724
1637740800000|2021-11-24 08:00:00|32785.5|32765.5|32767.3|32717.3|32811.8|32777.8|32765.2|32715.2|878
1637741100000|2021-11-24 08:05:00|32767.1|32717.1|32765.2|32715.2|32776.9|32733.3|32727.5|32694.6|811
1637741400000|2021-11-24 08:10:00|32765.3|32715.3|32734.3|32684.3|32777.2|32738.2|32732.2|32682.2|755
1637741700000|2021-11-24 08:15:00|32734.4|32684.4|32746.6|32696.6|32751.2|32717.2|32721.6|32681.8|726
1637742000000|2021-11-24 08:20:00|32746.5|32696.5|32753.3|32733.3|32768.6|32735.6|32731.8|32692.9|837
1637742300000|2021-11-24 08:25:00|32753|32733|32720.1|32700.1|32765.8|32733.6|32718.4|32684.9|778
1637742600000|2021-11-24 08:30:00|32719.6|32699.6|32737.9|32687.9|32755.7|32719.4|32686.5|32641.3|850
1637742900000|2021-11-24 08:35:00|32738.3|32688.3|32741.5|32691.5|32765.4|32730.5|32719.6|32684|741
1637743200000|2021-11-24 08:40:00|32741.4|32691.4|32758.2|32708.2|32765.1|32729.2|32722.3|32686.9|761
1637743500000|2021-11-24 08:45:00|32758.4|32708.4|32732.3|32682.3|32766.9|32729.8|32712.4|32669|835
1637743800000|2021-11-24 08:50:00|32733|32683|32734|32714|32751.3|32715.6|32711.2|32671.9|738
1637744100000|2021-11-24 08:55:00|32733.8|32713.8|32777.3|32727.3|32785.8|32735.8|32732|32696.4|781
1637744400000|2021-11-24 09:00:00|32780.9|32730.9|32784|32734|32802.4|32752.4|32772.4|32722.4|581
1637744700000|2021-11-24 09:05:00|32781.9|32731.9|32763.7|32743.7|32785.1|32752.8|32760.4|32725.5|738
1637745000000|2021-11-24 09:10:00|32764.4|32744.4|32775.4|32755.4|32806|32770.1|32763|32728.8|770
1637745300000|2021-11-24 09:15:00|32775.3|32755.3|32811.7|32761.7|32843.3|32803.2|32773.8|32742.2|803
1637745600000|2021-11-24 09:20:00|32811.5|32761.5|32804.5|32754.5|32812.4|32762.4|32799.7|32749.7|627
1637745900000|2021-11-24 09:25:00|32804.6|32754.6|32778.3|32758.3|32810.1|32771.5|32769.9|32734.7|756
1637746200000|2021-11-24 09:30:00|32777.2|32757.2|32776.6|32756.6|32794.5|32758|32765.6|32731.4|650
1637746500000|2021-11-24 09:35:00|32776.5|32756.5|32786.7|32766.7|32804.9|32770.7|32774.8|32739.8|695
1637746800000|2021-11-24 09:40:00|32786.8|32766.8|32812.8|32762.8|32813.3|32779.6|32782.8|32748.5|570
1637747100000|2021-11-24 09:45:00|32812.7|32762.7|32798.3|32778.3|32814.1|32782.2|32786.6|32754|637
1637747400000|2021-11-24 09:50:00|32798.2|32778.2|32870.7|32820.7|32882.4|32843.6|32797.1|32777.1|1017
1637747700000|2021-11-24 09:55:00|32871.1|32821.1|32868|32848|32885.1|32853.6|32848.8|32816|888
1637748000000|2021-11-24 10:00:00|32868.1|32848.1|32915.3|32865.3|32934|32884|32868.1|32835.4|882
1637748300000|2021-11-24 10:05:00|32914.6|32864.6|32908.7|32858.7|32922.5|32887.8|32894|32858.2|808
1637748600000|2021-11-24 10:10:00|32909.8|32859.8|32895.7|32875.7|32912.3|32877.3|32890.5|32855.6|648
1637748900000|2021-11-24 10:15:00|32896.3|32876.3|32894.9|32844.9|32907.9|32876.5|32861.9|32817.8|769
1637749200000|2021-11-24 10:20:00|32896|32846|32846.3|32826.3|32896.6|32861|32846|32803.2|794
1637749500000|2021-11-24 10:25:00|32846|32826|32821.6|32771.6|32854.2|32828.1|32815.9|32771.6|739
1637749800000|2021-11-24 10:30:00|32822.4|32772.4|32803.6|32753.6|32825.8|32788.5|32787.2|32751.7|746
1637750100000|2021-11-24 10:35:00|32803.5|32753.5|32797.7|32777.7|32810|32781|32785.8|32751.6|624
1637750400000|2021-11-24 10:40:00|32798|32778|32806.6|32786.6|32817.1|32788.2|32797.9|32766.5|646
1637750700000|2021-11-24 10:45:00|32806.3|32786.3|32818|32798|32821.8|32801.8|32802.6|32782.6|671
1637751000000|2021-11-24 10:50:00|32818.8|32798.8|32856.3|32806.3|32861.2|32814.9|32805|32785|680
1637751300000|2021-11-24 10:55:00|32856.4|32806.4|32969.8|32919.8|32980.6|32937.8|32846.6|32805.3|870
1637751600000|2021-11-24 11:00:00|32969.9|32919.9|32937.3|32917.3|32985.5|32961.9|32930|32892|866
1637751900000|2021-11-24 11:05:00|32937|32917|32965|32945|32986.4|32949.8|32929.6|32899.3|700
1637752200000|2021-11-24 11:10:00|32964.7|32944.7|32938.6|32918.6|32982.6|32947.8|32938.6|32904.5|654
1637752500000|2021-11-24 11:15:00|32938.7|32918.7|32921.9|32901.9|32959.3|32922.3|32921.1|32895.1|586
1637752800000|2021-11-24 11:20:00|32922.2|32902.2|32885.7|32865.7|32922.8|32902.8|32882.4|32848.7|638
1637753100000|2021-11-24 11:25:00|32885.3|32865.3|32884.5|32864.5|32898.5|32867.5|32879.1|32845.2|588
1637753400000|2021-11-24 11:30:00|32884.9|32864.9|32876|32856|32902.2|32867.5|32876|32840.8|598
1637753700000|2021-11-24 11:35:00|32876.5|32856.5|32870.4|32850.4|32888|32857.7|32866.8|32833.1|571
1637754000000|2021-11-24 11:40:00|32870.6|32850.6|32859.8|32839.8|32879.1|32853.5|32857.2|32823.6|593
1637754300000|2021-11-24 11:45:00|32859.1|32839.1|32859.4|32839.4|32879.4|32849.9|32856.9|32825.3|691
1637754600000|2021-11-24 11:50:00|32859.6|32839.6|32850.3|32830.3|32876.1|32840.8|32849.7|32815|528
1637754900000|2021-11-24 11:55:00|32850.1|32830.1|32827.7|32807.7|32857.2|32831.7|32827.7|32791.7|752
1637755200000|2021-11-24 12:00:00|32826.7|32806.7|32835.3|32815.3|32866.6|32819.2|32824.1|32789.5|729
1637755500000|2021-11-24 12:05:00|32835.4|32815.4|32841.6|32821.6|32844.9|32824.9|32832.4|32812.4|573
1637755800000|2021-11-24 12:10:00|32842.2|32822.2|32855.9|32835.9|32869.3|32837.7|32838.5|32811|605
1637756100000|2021-11-24 12:15:00|32855.8|32835.8|32864.3|32844.3|32885|32851.8|32853.6|32828.9|677
1637756400000|2021-11-24 12:20:00|32864.9|32844.9|32874.4|32854.4|32882|32862|32863.1|32843.1|679
1637756700000|2021-11-24 12:25:00|32874.5|32854.5|32871.1|32851.1|32886.7|32857|32859.7|32826.5|671
1637757000000|2021-11-24 12:30:00|32872.2|32852.2|32892.7|32872.7|32912.2|32878.8|32869.3|32849.3|729
1637757300000|2021-11-24 12:35:00|32893.1|32873.1|32897.2|32877.2|32902.1|32882.1|32889|32869|682
1637757600000|2021-11-24 12:40:00|32897|32877|32894.6|32874.6|32902|32882|32892.2|32872.2|634
1637757900000|2021-11-24 12:45:00|32894.3|32874.3|32887.2|32867.2|32901|32881|32887|32867|660
1637758200000|2021-11-24 12:50:00|32887.4|32867.4|32899.3|32879.3|32901.7|32881.7|32886.9|32866.9|641
1637758500000|2021-11-24 12:55:00|32899.2|32879.2|32910.5|32890.5|32916.4|32891.2|32896.9|32866.4|723
1637758800000|2021-11-24 13:00:00|32910.7|32890.7|32962.5|32942.5|32979.7|32944.3|32910.3|32890.3|897
1637759100000|2021-11-24 13:05:00|32961.9|32941.9|32955.2|32935.2|32972.7|32951.8|32952.3|32917|833
1637759400000|2021-11-24 13:10:00|32954.9|32934.9|32950.3|32930.3|32974.8|32948.2|32949.3|32924.8|788
1637759700000|2021-11-24 13:15:00|32950.1|32930.1|32950.4|32930.4|32959.6|32939.6|32943.5|32923.5|737
1637760000000|2021-11-24 13:20:00|32950.8|32930.8|32948.4|32928.4|32966.3|32942.3|32941.5|32915.5|794
1637760300000|2021-11-24 13:25:00|32949.1|32929.1|32965.5|32915.5|32968.8|32935.7|32945.6|32911.2|705
1637760600000|2021-11-24 13:30:00|32965.4|32915.4|32947.9|32927.9|32966.7|32930.6|32935.6|32900.3|866
1637760900000|2021-11-24 13:35:00|32947.4|32927.4|32986.4|32966.4|33004.7|32969.9|32947.1|32918.2|898
1637761200000|2021-11-24 13:40:00|32986.5|32966.5|32914.1|32894.1|32994|32967|32909.5|32872.7|1016
1637761500000|2021-11-24 13:45:00|32914.3|32894.3|32899|32879|32929.9|32906.1|32898.4|32865.8|920
1637761800000|2021-11-24 13:50:00|32899.1|32879.1|32946.3|32896.3|32946.4|32910.9|32890.6|32857.6|923
1637762100000|2021-11-24 13:55:00|32946.7|32896.7|32917.5|32897.5|32955.4|32920.3|32916.1|32883.8|918
1637762400000|2021-11-24 14:00:00|32917.9|32897.9|32940|32890|32942.4|32899.9|32904.6|32867.3|956
1637762700000|2021-11-24 14:05:00|32938.6|32888.6|32980.9|32930.9|32995.1|32959.5|32926.7|32881.8|1012
1637763000000|2021-11-24 14:10:00|32980.8|32930.8|32972.7|32952.7|33011.3|32969.2|32972.7|32930.2|1027
1637763300000|2021-11-24 14:15:00|32972.8|32952.8|32943.3|32923.3|32988.3|32952.8|32941.3|32906.4|941
1637763600000|2021-11-24 14:20:00|32943.5|32923.5|32942.2|32922.2|32965.8|32928.8|32919.6|32886|894
1637763900000|2021-11-24 14:25:00|32943|32923|32955.2|32935.2|32972.3|32936.7|32934.6|32899.5|852
1637764200000|2021-11-24 14:30:00|32954.4|32934.4|32946.9|32926.9|32978.9|32943.1|32943|32909.1|1001
1637764500000|2021-11-24 14:35:00|32946.3|32926.3|32938.4|32888.4|32948.9|32928.9|32908.1|32871.7|988
1637764800000|2021-11-24 14:40:00|32938.8|32888.8|32933.9|32883.9|32939.4|32903.9|32898.1|32860|1009
1637765100000|2021-11-24 14:45:00|32933.7|32883.7|32933.5|32913.5|32954|32917.8|32916.3|32880.1|989
1637765400000|2021-11-24 14:50:00|32934.1|32914.1|32977.7|32927.7|32992.2|32958.3|32928.1|32898.2|942
1637765700000|2021-11-24 14:55:00|32981.2|32931.2|33000.6|32950.6|33024.6|32974.6|32968.4|32926.9|999
1637766000000|2021-11-24 15:00:00|33002|32952|32976.9|32926.9|33003.9|32966.8|32944.4|32897.2|1026
1637766300000|2021-11-24 15:05:00|32976.1|32926.1|33013.2|32963.2|33021.7|32985.9|32959.7|32922|983
1637766600000|2021-11-24 15:10:00|33010.5|32960.5|32958.5|32938.5|33012.2|32972.6|32958.5|32932.6|824
1637766900000|2021-11-24 15:15:00|32960.5|32940.5|32996.9|32976.9|33024.1|32989.7|32959.9|32936.4|808
1637767200000|2021-11-24 15:20:00|32997|32977|32987.1|32967.1|33031.9|33002.2|32987.1|32962.7|891
1637767500000|2021-11-24 15:25:00|32986.7|32966.7|33016|32996|33037.9|33003.7|32983.6|32950|928
1637767800000|2021-11-24 15:30:00|33015.9|32995.9|32984.9|32934.9|33026.1|32996.4|32964.2|32927.3|854
1637768100000|2021-11-24 15:35:00|32984.4|32934.4|32975.9|32955.9|32996.4|32960.6|32963.4|32928.2|796
1637768400000|2021-11-24 15:40:00|32975.6|32955.6|32959.1|32939.1|33002.7|32967.6|32943.1|32908.7|943
1637768700000|2021-11-24 15:45:00|32958.9|32938.9|32954.3|32934.3|32981.7|32949.6|32953.6|32928.1|758
1637769000000|2021-11-24 15:50:00|32953.6|32933.6|32951.3|32901.3|32968.4|32933.9|32912.3|32876.6|968
1637769300000|2021-11-24 15:55:00|32948.9|32898.9|32955.4|32935.4|32977.7|32940.4|32923.2|32889.9|1009
1637769600000|2021-11-24 16:00:00|32955.5|32935.5|32961.4|32941.4|32966.9|32945.6|32947.5|32912.4|914
1637769900000|2021-11-24 16:05:00|32961.3|32941.3|32956.3|32936.3|32963.3|32941.3|32943.2|32911.6|725
1637770200000|2021-11-24 16:10:00|32955.7|32935.7|32947.3|32927.3|32968.7|32937.1|32942.7|32913|815
1637770500000|2021-11-24 16:15:00|32947.4|32927.4|32942.5|32922.5|32961.9|32935.9|32939.2|32905.7|720
1637770800000|2021-11-24 16:20:00|32942.4|32922.4|32956.1|32936.1|32970.6|32938|32931.3|32899.2|844
1637771100000|2021-11-24 16:25:00|32956.3|32936.3|32955.7|32905.7|32973.9|32939.7|32939|32903.4|634
1637771400000|2021-11-24 16:30:00|32955.6|32905.6|32953|32933|32974.8|32941|32946.6|32904.3|733
1637771700000|2021-11-24 16:35:00|32951.9|32931.9|32947.4|32927.4|32971.1|32935.8|32942.5|32909.7|692
1637772000000|2021-11-24 16:40:00|32947.6|32927.6|32957.9|32907.9|32971.9|32938.6|32928.5|32895.1|718
1637772300000|2021-11-24 16:45:00|32957.7|32907.7|32930.3|32910.3|32959.5|32918.9|32924.1|32889.5|770
1637772600000|2021-11-24 16:50:00|32930.4|32910.4|32959.4|32909.4|32961.9|32925.7|32929.3|32894.3|839
1637772900000|2021-11-24 16:55:00|32959.7|32909.7|32957.6|32907.6|32966.8|32929.2|32946|32906.9|724
1637773200000|2021-11-24 17:00:00|32957.2|32907.2|32959.1|32909.1|32964.6|32928.1|32935.5|32900.8|744
1637773500000|2021-11-24 17:05:00|32957.3|32907.3|32955.8|32905.8|32961.3|32925|32935.8|32901.3|624
1637773800000|2021-11-24 17:10:00|32955.7|32905.7|32964.1|32914.1|32964.5|32927.6|32942.7|32901.9|472
1637774100000|2021-11-24 17:15:00|32962.4|32912.4|32958.9|32908.9|32966.1|32916.1|32953.4|32903.4|554
1637774400000|2021-11-24 17:20:00|32959|32909|32959.9|32909.9|32962.6|32925.6|32940.6|32903.1|537
1637774700000|2021-11-24 17:25:00|32960|32910|32924.8|32874.8|32962.4|32912.4|32922.2|32872.2|721
1637775000000|2021-11-24 17:30:00|32924|32874|32919.7|32899.7|32938.9|32904.8|32911.3|32870.4|604
1637775300000|2021-11-24 17:35:00|32919.6|32899.6|32926.3|32876.3|32935.5|32899.9|32912.4|32875.9|500
1637775600000|2021-11-24 17:40:00|32926.6|32876.6|32933|32883|32937.7|32900.8|32913.4|32875|554
1637775900000|2021-11-24 17:45:00|32932.9|32882.9|32934.1|32884.1|32936.3|32899.4|32908|32870.5|657
1637776200000|2021-11-24 17:50:00|32934|32884|32924.3|32874.3|32937.8|32899.7|32908.3|32871.7|571
1637776500000|2021-11-24 17:55:00|32924.2|32874.2|32958.9|32908.9|32960.6|32925.1|32899.3|32862.9|766
1637776800000|2021-11-24 18:00:00|32959.1|32909.1|32941.7|32921.7|32968.5|32924.9|32940.6|32905.2|588
1637777100000|2021-11-24 18:05:00|32943.3|32923.3|32949.8|32899.8|32962.2|32925.9|32940.3|32894.2|425
1637777400000|2021-11-24 18:10:00|32950.3|32900.3|32949.4|32899.4|32952.6|32908.5|32928.5|32893.6|434
1637777700000|2021-11-24 18:15:00|32950.8|32900.8|32953.4|32903.4|32956.7|32906.7|32942.7|32892.7|391
1637778000000|2021-11-24 18:20:00|32953.6|32903.6|32946.1|32896.1|32956.5|32914.7|32934.7|32892.9|411
1637778300000|2021-11-24 18:25:00|32945.9|32895.9|32951.8|32901.8|32953.8|32915.1|32931.6|32894.8|304
1637778600000|2021-11-24 18:30:00|32951.7|32901.7|32958.7|32908.7|32960.7|32920.6|32934.1|32898.6|340
1637778900000|2021-11-24 18:35:00|32958.6|32908.6|32958.2|32908.2|32959.8|32925.6|32938.9|32903|385
1637779200000|2021-11-24 18:40:00|32958.1|32908.1|32961.2|32911.2|32963.1|32926.1|32942.9|32906.4|366
1637779500000|2021-11-24 18:45:00|32961.5|32911.5|32941.6|32921.6|32962.3|32925.1|32938|32903|429
1637779800000|2021-11-24 18:50:00|32941.7|32921.7|32944.3|32924.3|32962.4|32925.6|32937.5|32907.4|349
1637780100000|2021-11-24 18:55:00|32941.8|32921.8|32955.6|32905.6|32962.9|32924.7|32940.4|32901.1|527
1637780400000|2021-11-24 19:00:00|32955.4|32905.4|32943.1|32893.1|32956.4|32920.2|32936.9|32886.9|1022
1637780700000|2021-11-24 19:05:00|32943|32893|32960|32910|32961|32911|32936.3|32886.3|795
1637781000000|2021-11-24 19:10:00|32959.1|32909.1|32957.4|32907.4|32969.6|32929.2|32941.8|32903.7|725
1637781300000|2021-11-24 19:15:00|32957.5|32907.5|32952.8|32902.8|32964.3|32928.9|32939|32902.2|658
1637781600000|2021-11-24 19:20:00|32952.5|32902.5|32958.7|32908.7|32959.5|32923.7|32937.7|32902.5|527
1637781900000|2021-11-24 19:25:00|32958.6|32908.6|32953.2|32903.2|32958.9|32922.5|32938.5|32901.8|379
1637782200000|2021-11-24 19:30:00|32953.4|32903.4|32949.8|32899.8|32957.4|32920.5|32940.4|32892|597
1637782500000|2021-11-24 19:35:00|32949.5|32899.5|32945.9|32895.9|32950.5|32914|32925.5|32889.8|478
1637782800000|2021-11-24 19:40:00|32946.2|32896.2|32925.5|32905.5|32948.8|32911|32923.5|32886.8|426
1637783100000|2021-11-24 19:45:00|32925.3|32905.3|32928.4|32878.4|32942.5|32905.6|32912.2|32873.3|495
1637783400000|2021-11-24 19:50:00|32928.5|32878.5|32927.9|32877.9|32937.3|32900.1|32910.9|32875.1|472
1637783700000|2021-11-24 19:55:00|32929.2|32879.2|32941.9|32891.9|32945.6|32907.1|32914.5|32878.4|580
1637784000000|2021-11-24 20:00:00|32942.6|32892.6|32939.6|32889.6|32950.6|32909.1|32919|32884.8|611
1637784300000|2021-11-24 20:05:00|32939.9|32889.9|32943.5|32893.5|32945.5|32908|32924.2|32887.9|543
1637784600000|2021-11-24 20:10:00|32943.4|32893.4|32940.7|32890.7|32948.2|32912.2|32922.9|32887.2|548
1637784900000|2021-11-24 20:15:00|32940.8|32890.8|32936.7|32886.7|32944.9|32906.1|32925.2|32886.2|541
1637785200000|2021-11-24 20:20:00|32936.5|32886.5|32935|32885|32938.3|32901.4|32919.5|32882|516
1637785500000|2021-11-24 20:25:00|32933.9|32883.9|32938|32888|32939.4|32897.8|32916.3|32881.1|514
1637785800000|2021-11-24 20:30:00|32936.8|32886.8|32934.2|32884.2|32938|32899.6|32916|32877.9|421
1637786100000|2021-11-24 20:35:00|32933.9|32883.9|32930.4|32880.4|32936.6|32886.6|32928.9|32878.9|490
1637786400000|2021-11-24 20:40:00|32931|32881|32931.4|32881.4|32937.3|32887.3|32928.8|32878.8|419
1637786700000|2021-11-24 20:45:00|32931.7|32881.7|32928.9|32878.9|32937.2|32887.2|32927.1|32877.1|493
1637787000000|2021-11-24 20:50:00|32935|32882|32928.2|32878.2|32935|32884.9|32923.4|32873.4|445
1637787300000|2021-11-24 20:55:00|32926.5|32876.5|32925.1|32875.1|32936.1|32895.4|32906|32872.6|547
1637787600000|2021-11-24 21:00:00|32924.3|32874.3|32942.2|32892.2|32945.8|32895.6|32920.4|32870.4|571
1637787900000|2021-11-24 21:05:00|32941.9|32891.9|32939.9|32889.9|32944.1|32894.1|32934.6|32884.6|319
1637788200000|2021-11-24 21:10:00|32935.9|32885.9|32946.6|32896.6|32946.9|32896.9|32935.9|32885.9|308
1637788500000|2021-11-24 21:15:00|32946.9|32896.9|32943.9|32893.9|32947.4|32897.4|32940.9|32890.9|237
1637788800000|2021-11-24 21:20:00|32944.3|32894.3|32946.3|32896.3|32947.1|32897.1|32937.9|32887.9|247
1637789100000|2021-11-24 21:25:00|32944.7|32894.7|32944.5|32894.5|32948.8|32898.8|32940.6|32890.6|354
1637789400000|2021-11-24 21:30:00|32943.4|32893.4|32946|32896|32947.4|32897.4|32940.6|32890.6|325
1637789700000|2021-11-24 21:35:00|32942.9|32892.9|32942.6|32892.6|32947.4|32897.4|32938.7|32888.7|298
1637790000000|2021-11-24 21:40:00|32942|32892|32939.7|32889.7|32944.3|32894.3|32933.7|32883.7|271
1637790300000|2021-11-24 21:45:00|32939.3|32889.3|32943.8|32893.8|32974.3|32896.5|32934.5|32871.6|339
1637790600000|2021-11-24 21:50:00|32943.7|32893.7|32944|32882.8|32964.6|32895|32934.5|32862.1|269
1637790900000|2021-11-24 21:55:00|32941.8|32878.2|32959.6|32862|32967.8|32886.9|32931.1|32848.3|301
1637791200000|2021-11-24 22:00:00|32960.6|32862.1|32943.4|32836.4|32967|32862.1|32943.4|32836.4|100
1637791500000|2021-11-24 22:05:00|32944.6|32837.6|32960.1|32853.1|32960.1|32853.1|32944.6|32837.6|54
1637791800000|2021-11-24 22:10:00|32951.5|32844.5|32950.7|32843.7|32985.6|32878.6|32937|32830|107
1637792100000|2021-11-24 22:15:00|32947.9|32840.9|32950.3|32843.3|32959|32852|32925.5|32818.5|123
1637792400000|2021-11-24 22:20:00|32952.4|32845.4|32946.2|32839.2|32957|32850|32935.7|32828.7|126
1637792700000|2021-11-24 22:25:00|32944.9|32837.9|32952.7|32845.7|32954.7|32848.3|32926.6|32819.6|158
1637793000000|2021-11-24 22:30:00|32956.4|32849.4|32938.6|32831.6|32956.9|32849.9|32921.5|32814.5|178
1637793300000|2021-11-24 22:35:00|32941.3|32834.3|32953.3|32846.3|32956.8|32849.8|32930.4|32823.4|173
1637793600000|2021-11-24 22:40:00|32944.5|32837.5|32946.3|32839.3|32953.2|32846.2|32940|32834|157
1637793900000|2021-11-24 22:45:00|32945.6|32841.4|32942.6|32845.6|32961.3|32854.3|32940.1|32833.5|212
1637794200000|2021-11-24 22:50:00|32952|32845|32949.3|32851.5|32965|32858|32939.1|32832.1|120
1637794500000|2021-11-24 22:55:00|32934.8|32842.9|32948.5|32863|32960.9|32864.3|32932.7|32831.8|195
1637794800000|2021-11-24 23:00:00|32946.4|32861.1|32937.8|32860.7|32953.8|32870.1|32934.9|32847.5|565
1637795100000|2021-11-24 23:05:00|32937.3|32860.2|32942.9|32857.5|32951|32866.6|32934.5|32853.5|764
1637795400000|2021-11-24 23:10:00|32937.1|32859.7|32935.2|32859.5|32955.2|32876|32933.3|32855.2|255
1637795700000|2021-11-24 23:15:00|32944.8|32860.9|32939.3|32858.5|32956.6|32880.8|32929.9|32858.5|256
1637796000000|2021-11-24 23:20:00|32947|32857.7|32928.5|32872.2|32947|32879.2|32926.4|32857.7|291
1637796300000|2021-11-24 23:25:00|32928.4|32871.5|32926.6|32876.3|32939.5|32878.4|32925|32860.6|281
1637796600000|2021-11-24 23:30:00|32922.2|32872.8|32920.9|32870.9|32935.7|32876|32916.1|32863.2|400
1637796900000|2021-11-24 23:35:00|32921.7|32871.7|32928.1|32869.3|32933.9|32876.3|32917.9|32864.4|249
1637797200000|2021-11-24 23:40:00|32933.4|32865.9|32928.9|32877.3|32938.2|32878.8|32918.7|32863.6|357
1637797500000|2021-11-24 23:45:00|32928.4|32878.4|32924.2|32874.2|32934.5|32880.3|32918.7|32867.9|317
1637797800000|2021-11-24 23:50:00|32923.5|32873.5|32923.5|32873.5|32931.9|32876.6|32915.2|32862.5|285
1637798100000|2021-11-24 23:55:00|32923.2|32873.2|32926.1|32876.1|32928.2|32878.2|32916.1|32865.5|314
1637798400000|2021-11-25 00:00:00|32925.5|32872.8|32922.4|32869.6|32943.3|32878.2|32915.9|32863.7|428
1637798700000|2021-11-25 00:05:00|32929.5|32871.8|32925|32869.5|32943.4|32875.1|32917.3|32858.4|629
1637799000000|2021-11-25 00:10:00|32928.6|32867.3|32920.5|32870.5|32933.6|32874.1|32914.4|32860.1|581
1637799300000|2021-11-25 00:15:00|32920|32870|32921.2|32865.3|32926.1|32870.1|32911.3|32860.5|425
1637799600000|2021-11-25 00:20:00|32921.8|32866|32923.5|32868.9|32927.2|32871.7|32911.7|32861.7|281
1637799900000|2021-11-25 00:25:00|32919.4|32869.4|32921|32867.5|32925.9|32869.4|32911.2|32861.2|333
1637800200000|2021-11-25 00:30:00|32918.5|32868.5|32913.7|32863.7|32925.9|32869.7|32911.8|32861.4|320
1637800500000|2021-11-25 00:35:00|32913.3|32863.3|32920.2|32867.7|32930.4|32871.6|32910.9|32860.9|251
1637800800000|2021-11-25 00:40:00|32918.3|32868.3|32913.6|32863.6|32926|32871.9|32911.2|32860.7|289
1637801100000|2021-11-25 00:45:00|32914|32864|32913.4|32863.4|32925.9|32866.4|32911|32861|262
1637801400000|2021-11-25 00:50:00|32914.3|32864.3|32916.7|32862.8|32924|32867.7|32910|32856|323
1637801700000|2021-11-25 00:55:00|32912.1|32862.1|32912.3|32862.3|32923|32868.1|32909.9|32859.9|341
1637802000000|2021-11-25 01:00:00|32912.5|32862.5|32914.2|32864.2|32924|32871.1|32909.7|32857|360
1637802300000|2021-11-25 01:05:00|32914.7|32864.7|32915.4|32865.4|32924|32869.4|32910.6|32857|353
1637802600000|2021-11-25 01:10:00|32915.9|32865.9|32919.4|32869.4|32920.7|32870.7|32910.7|32860.7|352
1637802900000|2021-11-25 01:15:00|32914|32864|32920.3|32870.3|32923.5|32872|32912.2|32862.2|359
1637803200000|2021-11-25 01:20:00|32920|32870|32916.6|32866.6|32921.6|32871.6|32911.6|32861.6|332
1637803500000|2021-11-25 01:25:00|32915.1|32865.1|32912.9|32862.9|32924|32868.7|32908.2|32856|363
1637803800000|2021-11-25 01:30:00|32912.3|32862.3|32916.4|32866.4|32923.7|32870.5|32912.3|32862.3|331
1637804100000|2021-11-25 01:35:00|32918.6|32866.6|32917.3|32862|32924.8|32872.5|32909.2|32858.4|401
1637804400000|2021-11-25 01:40:00|32913.8|32863.8|32916.7|32866.7|32920.4|32870.4|32909.3|32859.3|399
1637804700000|2021-11-25 01:45:00|32915.9|32865.9|32918.7|32868.7|32924.7|32872.1|32912.5|32862.5|367
1637805000000|2021-11-25 01:50:00|32919|32869|32919.2|32869.2|32922.9|32871.9|32909.9|32859.9|364
1637805300000|2021-11-25 01:55:00|32918.9|32868.9|32920.9|32870.9|32926|32873.5|32911.6|32861.6|340
1637805600000|2021-11-25 02:00:00|32920.6|32870.6|32916.6|32866.6|32922.4|32872.4|32911.5|32861.5|352
1637805900000|2021-11-25 02:05:00|32917|32867|32917.4|32867.4|32920.5|32870.5|32911.9|32861.9|341
1637806200000|2021-11-25 02:10:00|32916.2|32866.2|32915.8|32865.8|32922|32872|32910.3|32860.3|363
1637806500000|2021-11-25 02:15:00|32915.9|32865.9|32914.7|32864.7|32919.6|32869.6|32909.7|32859.7|378
1637806800000|2021-11-25 02:20:00|32915.2|32865.2|32914|32864|32918|32868|32908.8|32858.8|272
1637807100000|2021-11-25 02:25:00|32914.3|32864.3|32913.2|32863.2|32918.4|32868.4|32909.1|32859.1|285
1637807400000|2021-11-25 02:30:00|32912.4|32862.4|32914.3|32864.3|32918.9|32868.9|32910.5|32860.5|291
1637807700000|2021-11-25 02:35:00|32913.8|32863.8|32915.7|32865.7|32921.1|32869.9|32911|32861|273
1637808000000|2021-11-25 02:40:00|32915.5|32865.5|32916.8|32866.8|32919.8|32869.8|32908.9|32858.9|375
1637808300000|2021-11-25 02:45:00|32916.1|32866.1|32917|32867|32923|32871.4|32909.1|32859.1|296
1637808600000|2021-11-25 02:50:00|32916.7|32866.7|32918.7|32868.7|32920.8|32870.8|32909.7|32859.7|224
1637808900000|2021-11-25 02:55:00|32919.3|32869.3|32913.7|32863.7|32919.9|32869.9|32907.2|32857.2|481
1637809200000|2021-11-25 03:00:00|32914.1|32864.1|32911.6|32861.6|32916.2|32866.2|32906.8|32856.8|383
1637809500000|2021-11-25 03:05:00|32913.1|32863.1|32910.3|32860.3|32915|32865|32906.7|32856.7|284
1637809800000|2021-11-25 03:10:00|32910.5|32860.5|32910.5|32860.5|32914.5|32864.5|32906.1|32856.1|261
1637810100000|2021-11-25 03:15:00|32911.2|32861.2|32908.4|32858.4|32912.9|32876.5|32896.5|32854.5|312
1637810400000|2021-11-25 03:20:00|32909.2|32859.2|32908.9|32858.9|32919|32863.4|32903.5|32853.5|452
1637810700000|2021-11-25 03:25:00|32907.2|32857.2|32909.2|32859.2|32913.2|32863.2|32901.5|32851.5|332
1637811000000|2021-11-25 03:30:00|32908.8|32858.8|32905.3|32855.3|32912.1|32862.1|32905.3|32855.3|287
1637811300000|2021-11-25 03:35:00|32910.7|32860.7|32909.2|32859.2|32914.5|32864.5|32906|32856|257
1637811600000|2021-11-25 03:40:00|32910.6|32860.6|32905.3|32855.3|32914.8|32876.8|32896.8|32854.6|261
1637811900000|2021-11-25 03:45:00|32905|32855|32908.1|32858.1|32913.8|32863.8|32903|32853|288
1637812200000|2021-11-25 03:50:00|32908.5|32858.5|32906|32856|32914.2|32879.7|32894.1|32853.1|226
1637812500000|2021-11-25 03:55:00|32906.2|32856.2|32907.7|32857.7|32913.6|32879.5|32899.5|32854|236
1637812800000|2021-11-25 04:00:00|32907.2|32857.2|32911.1|32861.1|32919|32880.1|32900.1|32853|246
1637813100000|2021-11-25 04:05:00|32910.7|32860.7|32907.2|32857.2|32914.1|32876.7|32894.3|32853|203
1637813400000|2021-11-25 04:10:00|32907.8|32857.8|32911.2|32861.2|32919|32879.6|32893.2|32853.8|202
1637813700000|2021-11-25 04:15:00|32911|32861|32911.9|32861.9|32915|32880.7|32897.5|32854.5|230
1637814000000|2021-11-25 04:20:00|32908.7|32858.7|32911.6|32861.6|32914.4|32880.3|32896.6|32857.1|212
1637814300000|2021-11-25 04:25:00|32911.4|32861.4|32909.9|32859.9|32912.4|32862.4|32906.8|32856.8|242
1637814600000|2021-11-25 04:30:00|32912.9|32862.9|32908.8|32858.8|32914.1|32864.1|32903|32853|275
1637814900000|2021-11-25 04:35:00|32908.4|32858.4|32906.8|32856.8|32914.4|32878.6|32894.2|32853.2|213
1637815200000|2021-11-25 04:40:00|32907|32857|32909.3|32859.3|32913.1|32874.5|32894.5|32853.1|236
1637815500000|2021-11-25 04:45:00|32909.5|32859.5|32911|32861|32914.4|32879.1|32899.1|32852.5|242
1637815800000|2021-11-25 04:50:00|32911.6|32861.6|32908.6|32858.6|32920|32879.1|32895.1|32854|224
1637816100000|2021-11-25 04:55:00|32907.2|32857.2|32907.4|32857.4|32912.5|32862.5|32902.9|32852.9|277
1637816400000|2021-11-25 05:00:00|32907.7|32857.7|32906.8|32856.8|32912|32862|32901.5|32848.5|284
1637816700000|2021-11-25 05:05:00|32907.2|32857.2|32908.9|32858.9|32913.7|32879.5|32899.5|32853.5|237
1637817000000|2021-11-25 05:10:00|32909.3|32859.3|32907.1|32857.1|32911.8|32861.8|32905|32855|275
1637817300000|2021-11-25 05:15:00|32907.9|32857.9|32908.6|32858.6|32913.6|32879.4|32897.5|32854.7|286
1637817600000|2021-11-25 05:20:00|32908.7|32858.7|32908.1|32858.1|32919|32876.8|32896.8|32853|241
1637817900000|2021-11-25 05:25:00|32907.9|32857.9|32910.5|32860.5|32913.8|32879.5|32897.2|32853|200
1637818200000|2021-11-25 05:30:00|32909.9|32859.9|32910.4|32860.4|32911.3|32879|32899|32852|317
1637818500000|2021-11-25 05:35:00|32910.5|32860.5|32908.5|32858.5|32912|32879.5|32899.2|32855.5|297
1637818800000|2021-11-25 05:40:00|32909.1|32859.1|32910.1|32860.1|32914.3|32880.2|32900.2|32856.3|323
1637819100000|2021-11-25 05:45:00|32909.4|32859.4|32907.6|32857.6|32912|32862|32905.4|32855.4|343
1637819400000|2021-11-25 05:50:00|32908.3|32858.3|32908.8|32858.8|32919|32879.6|32899.5|32854|239
1637819700000|2021-11-25 05:55:00|32908.2|32858.2|32905.8|32855.8|32913.1|32877.6|32897.6|32851|279
1637820000000|2021-11-25 06:00:00|32904.3|32854.3|32905.1|32855.1|32910.6|32874.9|32891.5|32854.3|316
1637820300000|2021-11-25 06:05:00|32905.6|32855.6|32910.2|32860.2|32913|32876.5|32889|32853.7|340
1637820600000|2021-11-25 06:10:00|32911.3|32861.3|32911.4|32861.4|32913.2|32876.6|32894.7|32859.8|271
1637820900000|2021-11-25 06:15:00|32910.6|32860.6|32910.8|32860.8|32915.1|32879.4|32895|32858.9|235
1637821200000|2021-11-25 06:20:00|32910.7|32860.7|32911|32861|32914.3|32863|32909.4|32859.4|205
1637821500000|2021-11-25 06:25:00|32910.4|32860.4|32912.3|32862.3|32914.4|32879|32894.5|32859.5|240
1637821800000|2021-11-25 06:30:00|32912.5|32862.5|32910.6|32860.6|32915.3|32879.7|32894.9|32858.6|278
1637822100000|2021-11-25 06:35:00|32910.7|32860.7|32911.4|32861.4|32913.8|32878.2|32894|32858.7|257
1637822400000|2021-11-25 06:40:00|32911.2|32861.2|32911.3|32861.3|32912.9|32877.8|32893.1|32858.7|275
1637822700000|2021-11-25 06:45:00|32910.5|32860.5|32896.5|32876.5|32919.1|32877.9|32894.8|32857.5|275
1637823000000|2021-11-25 06:50:00|32896.6|32876.6|32896.4|32876.4|32913.7|32879.1|32894.7|32860.3|294
1637823300000|2021-11-25 06:55:00|32895.7|32875.7|32909.2|32859.2|32914.3|32879.5|32894.4|32855.4|379
1637823600000|2021-11-25 07:00:00|32909.5|32859.5|32872.4|32852.4|32913.1|32878.5|32870.9|32836.5|503
1637823900000|2021-11-25 07:05:00|32871.9|32851.9|32879.7|32859.7|32888.7|32859.7|32869.9|32835.4|517
1637824200000|2021-11-25 07:10:00|32879.4|32859.4|32880.1|32860.1|32881.1|32861.1|32872.3|32852.3|401
1637824500000|2021-11-25 07:15:00|32880.7|32860.7|32881|32861|32899|32864.9|32875|32848.2|328
1637824800000|2021-11-25 07:20:00|32881.6|32861.6|32876.3|32856.3|32896.7|32863.7|32874|32846.7|364
1637825100000|2021-11-25 07:25:00|32876|32856|32879.9|32859.9|32901.8|32867.2|32866.2|32834.6|571
1637825400000|2021-11-25 07:30:00|32880.7|32860.7|32869.9|32849.9|32895.3|32864.5|32866.7|32845.3|418
1637825700000|2021-11-25 07:35:00|32869.6|32849.6|32880.3|32830.3|32885.3|32852.1|32865.4|32826.3|580
1637826000000|2021-11-25 07:40:00|32880.6|32830.6|32865.5|32845.5|32888.5|32849.8|32859.7|32825.4|472
1637826300000|2021-11-25 07:45:00|32865.4|32845.4|32843.6|32793.6|32879.8|32847.9|32834.6|32791.9|646
1637826600000|2021-11-25 07:50:00|32843|32793|32777|32757|32843.7|32793.7|32761.7|32717.5|680
1637826900000|2021-11-25 07:55:00|32775.6|32755.6|32782.2|32762.2|32798.6|32764.1|32762.4|32727.6|602
1637827200000|2021-11-25 08:00:00|32782.5|32762.5|32786|32766|32808.3|32772.6|32779|32747.5|697
1637827500000|2021-11-25 08:05:00|32785.9|32765.9|32733.2|32683.2|32800.8|32767.2|32722.1|32681.4|684
1637827800000|2021-11-25 08:10:00|32734.4|32684.4|32697.6|32677.6|32766.3|32735.6|32695.6|32661.1|811
1637828100000|2021-11-25 08:15:00|32696|32676|32762.9|32712.9|32768.1|32718.1|32696|32663.9|678
1637828400000|2021-11-25 08:20:00|32762.4|32712.4|32756.3|32736.3|32772.4|32741.7|32747.1|32711.7|640
1637828700000|2021-11-25 08:25:00|32756|32736|32756.4|32736.4|32774.4|32743.4|32741.5|32710.7|634
1637829000000|2021-11-25 08:30:00|32754.1|32734.1|32633.8|32583.8|32768.4|32738.8|32623|32541.1|939
1637829300000|2021-11-25 08:35:00|32634.9|32584.9|32699.6|32649.6|32711.6|32659|32631.7|32581.7|736
1637829600000|2021-11-25 08:40:00|32699.9|32649.9|32697|32647|32717.1|32664.2|32691.4|32640.2|576
1637829900000|2021-11-25 08:45:00|32697.2|32647.2|32707.8|32657.8|32708.2|32658.2|32690|32640|528
1637830200000|2021-11-25 08:50:00|32707.2|32657.2|32759.9|32709.9|32763|32712.1|32707.2|32657.2|563
1637830500000|2021-11-25 08:55:00|32760|32710|32760.7|32710.7|32816.2|32759.9|32751.5|32698.4|793
1637830800000|2021-11-25 09:00:00|32761.7|32711.7|32767.5|32717.5|32769.4|32719.4|32756.8|32705.1|606
1637831100000|2021-11-25 09:05:00|32767.7|32717.7|32776.7|32726.7|32783.1|32733.1|32759.1|32709.1|692
1637831400000|2021-11-25 09:10:00|32775.8|32725.8|32773.6|32723.6|32791.3|32741.3|32761.3|32719.6|741
1637831700000|2021-11-25 09:15:00|32770.7|32720.7|32766.7|32716.7|32783|32733|32753.8|32703.8|694
1637832000000|2021-11-25 09:20:00|32768.2|32718.2|32757.4|32707.4|32768.3|32718.4|32736.4|32704.8|511
1637832300000|2021-11-25 09:25:00|32758|32708|32750.4|32700.4|32758|32713.8|32717.4|32680.7|831
1637832600000|2021-11-25 09:30:00|32750.5|32700.5|32743.8|32693.8|32751.2|32713.6|32725.5|32689|719
1637832900000|2021-11-25 09:35:00|32744.5|32694.5|32737.8|32687.8|32762.4|32719.8|32726.2|32683.3|955
1637833200000|2021-11-25 09:40:00|32737.6|32687.6|32690.4|32640.4|32741.4|32704|32671.1|32637.5|658
1637833500000|2021-11-25 09:45:00|32692.3|32642.3|32688.8|32638.8|32708|32662.1|32672.9|32637.3|589
1637833800000|2021-11-25 09:50:00|32689.6|32639.6|32694.9|32644.9|32696|32661.6|32671.9|32632.4|498
1637834100000|2021-11-25 09:55:00|32693.4|32643.4|32695.8|32645.8|32698.9|32663.7|32678.4|32642|507
1637834400000|2021-11-25 10:00:00|32697|32647|32700.3|32650.3|32704.9|32671.5|32676.8|32636.8|448
1637834700000|2021-11-25 10:05:00|32702.3|32652.3|32693.5|32673.5|32713.5|32676.6|32683.7|32648.2|545
1637835000000|2021-11-25 10:10:00|32694.2|32674.2|32689.2|32669.2|32711.4|32677.9|32682|32647.8|601
1637835300000|2021-11-25 10:15:00|32688.5|32668.5|32694.3|32674.3|32707.9|32674.3|32681.3|32642.7|683
1637835600000|2021-11-25 10:20:00|32708.9|32658.9|32714.1|32664.1|32717.5|32682.5|32692.1|32657.9|519
1637835900000|2021-11-25 10:25:00|32713.8|32663.8|32722.8|32672.8|32726.4|32689.4|32707.6|32663.5|455
1637836200000|2021-11-25 10:30:00|32722.7|32672.7|32709|32689|32726.2|32691.4|32701.5|32665.9|488
1637836500000|2021-11-25 10:35:00|32709.2|32689.2|32724.6|32674.6|32727.5|32691.8|32704.3|32670.8|488
1637836800000|2021-11-25 10:40:00|32723.7|32673.7|32710.8|32690.8|32760.5|32719.8|32704.9|32670.6|632
1637837100000|2021-11-25 10:45:00|32711.5|32691.5|32721.6|32671.6|32737.4|32700.9|32700.7|32665|680
1637837400000|2021-11-25 10:50:00|32721.3|32671.3|32723.8|32673.8|32728.9|32691.6|32698.5|32666.3|475
1637837700000|2021-11-25 10:55:00|32724.2|32674.2|32720.3|32670.3|32734.8|32699.2|32707.5|32669.8|474
1637838000000|2021-11-25 11:00:00|32720.5|32670.5|32721.3|32671.3|32724.4|32686.9|32700.1|32662.9|471
1637838300000|2021-11-25 11:05:00|32721.7|32671.7|32716|32666|32729.4|32686.4|32696.7|32662.8|492
1637838600000|2021-11-25 11:10:00|32714.9|32664.9|32730.5|32680.5|32731.4|32683.4|32701.7|32664|412
1637838900000|2021-11-25 11:15:00|32729.4|32679.4|32730.5|32680.5|32736.2|32686.2|32721.2|32671.2|469
1637839200000|2021-11-25 11:20:00|32730.6|32680.6|32727.5|32677.5|32736|32686|32724.7|32674.7|448
1637839500000|2021-11-25 11:25:00|32728|32678|32724.1|32674.1|32731.5|32684.6|32704.6|32669.9|549
1637839800000|2021-11-25 11:30:00|32724.6|32674.6|32724.2|32674.2|32725.7|32683.7|32700.2|32667.2|498
1637840100000|2021-11-25 11:35:00|32723.1|32673.1|32718.8|32668.8|32725.7|32675.7|32708.6|32658.6|452
1637840400000|2021-11-25 11:40:00|32718.6|32668.6|32717.8|32667.8|32721.2|32671.2|32711.9|32661.9|376
1637840700000|2021-11-25 11:45:00|32717.7|32667.7|32722.5|32672.5|32722.7|32688.5|32698.6|32662.2|338
1637841000000|2021-11-25 11:50:00|32722.1|32672.1|32725|32675|32732.6|32693.6|32702.3|32666.8|375
1637841300000|2021-11-25 11:55:00|32724.5|32674.5|32722|32672|32730.4|32695.4|32699.8|32657.4|645
1637841600000|2021-11-25 12:00:00|32723.3|32673.3|32716.6|32666.6|32730.6|32694.4|32701.2|32664.6|648
1637841900000|2021-11-25 12:05:00|32716.5|32666.5|32682.9|32662.9|32716.7|32682|32680.3|32645.4|587
1637842200000|2021-11-25 12:10:00|32682.5|32662.5|32699.2|32649.2|32705.4|32669.2|32677.1|32640|539
1637842500000|2021-11-25 12:15:00|32699.3|32649.3|32671.1|32651.1|32702.3|32666.6|32659.2|32624.1|456
1637842800000|2021-11-25 12:20:00|32671.2|32651.2|32673.3|32653.3|32687.7|32653.8|32669.2|32632.6|320
1637843100000|2021-11-25 12:25:00|32672.8|32652.8|32692.7|32642.7|32714.5|32653.1|32662.8|32627.1|549
1637843400000|2021-11-25 12:30:00|32692.2|32642.2|32677.9|32627.9|32709.7|32663|32663.1|32624.3|765
1637843700000|2021-11-25 12:35:00|32678.3|32628.3|32681.4|32631.4|32684|32644.7|32650.7|32619|568
1637844000000|2021-11-25 12:40:00|32681.6|32631.6|32684.4|32634.4|32692.6|32649.7|32663.6|32627.5|505
1637844300000|2021-11-25 12:45:00|32684.3|32634.3|32683.4|32633.4|32689.8|32649.1|32665.6|32628.2|575
1637844600000|2021-11-25 12:50:00|32684.1|32634.1|32677.2|32657.2|32693.6|32657.2|32668.8|32626.9|577
1637844900000|2021-11-25 12:55:00|32677.7|32657.7|32712|32662|32722.2|32675.9|32676|32615.1|643
1637845200000|2021-11-25 13:00:00|32713.8|32663.8|32702.4|32652.4|32713.8|32675.6|32685.4|32650.3|568
1637845500000|2021-11-25 13:05:00|32703.3|32653.3|32689.5|32639.5|32703.9|32667.8|32676|32635.9|490
1637845800000|2021-11-25 13:10:00|32687.4|32637.4|32683.6|32633.6|32694.5|32656.9|32674.3|32631.2|581
1637846100000|2021-11-25 13:15:00|32684.2|32634.2|32652.8|32602.8|32689.6|32652|32641.9|32602|593
1637846400000|2021-11-25 13:20:00|32653.6|32603.6|32662.4|32612.4|32663.3|32627.3|32635.3|32599.9|446
1637846700000|2021-11-25 13:25:00|32662.2|32612.2|32645.6|32595.6|32663.1|32624.1|32639.4|32591.2|588
1637847000000|2021-11-25 13:30:00|32645.8|32595.8|32647.6|32627.6|32662.4|32627.6|32631.9|32591.4|603
1637847300000|2021-11-25 13:35:00|32646.8|32626.8|32639.7|32619.7|32660.5|32630.7|32633|32598|476
1637847600000|2021-11-25 13:40:00|32639.9|32619.9|32647.9|32627.9|32666|32633.2|32634.7|32600.6|418
1637847900000|2021-11-25 13:45:00|32648|32628|32653.5|32633.5|32671|32637|32638.9|32605.6|485
1637848200000|2021-11-25 13:50:00|32652.8|32632.8|32670.3|32620.3|32672|32635.4|32647.4|32609.7|531
1637848500000|2021-11-25 13:55:00|32669.7|32619.7|32664.5|32614.5|32677.4|32642.1|32644.7|32609|691
1637848800000|2021-11-25 14:00:00|32664.7|32614.7|32662.3|32612.3|32669.2|32630.3|32638.5|32605|630
1637849100000|2021-11-25 14:05:00|32662.5|32612.5|32624.1|32574.1|32672.8|32624.5|32596.3|32558.9|624
1637849400000|2021-11-25 14:10:00|32624.4|32574.4|32599.1|32579.1|32641.7|32600.8|32598|32561|534
1637849700000|2021-11-25 14:15:00|32599.8|32579.8|32613.5|32563.5|32618.9|32579.8|32586.5|32551.6|527
1637850000000|2021-11-25 14:20:00|32613.4|32563.4|32610.8|32560.8|32615.2|32579.4|32592.7|32557.7|421
1637850300000|2021-11-25 14:25:00|32609.5|32559.5|32623.2|32573.2|32628.1|32587.4|32594.1|32559.5|458
1637850600000|2021-11-25 14:30:00|32623.8|32573.8|32622|32602|32639.2|32603.3|32616|32567.1|460
1637850900000|2021-11-25 14:35:00|32637.2|32587.2|32621.7|32571.7|32638.2|32600.8|32605|32568|443
1637851200000|2021-11-25 14:40:00|32620.3|32570.3|32637.3|32587.3|32638.3|32590.4|32600.7|32566.2|559
1637851500000|2021-11-25 14:45:00|32637.6|32587.6|32644.7|32594.7|32654|32608.8|32628.8|32585|598
1637851800000|2021-11-25 14:50:00|32644|32594|32630.2|32610.2|32648.6|32614.7|32624.7|32588.8|519
1637852100000|2021-11-25 14:55:00|32631.1|32611.1|32624.4|32604.4|32652.6|32618|32624|32589|548
1637852400000|2021-11-25 15:00:00|32624.7|32604.7|32654.4|32604.4|32659.9|32624.8|32624.7|32596.5|561
1637852700000|2021-11-25 15:05:00|32654.6|32604.6|32669|32619|32671.1|32629.1|32636.2|32602.5|464
1637853000000|2021-11-25 15:10:00|32668|32618|32677.2|32627.2|32678.5|32642.2|32648.4|32610.6|532
1637853300000|2021-11-25 15:15:00|32677.8|32627.8|32659.7|32609.7|32677.8|32642.3|32651.9|32608|534
1637853600000|2021-11-25 15:20:00|32659.9|32609.9|32660.6|32610.6|32667.1|32631.4|32644.3|32609.1|500
1637853900000|2021-11-25 15:25:00|32659.9|32609.9|32668.9|32618.9|32669.9|32634.4|32640.9|32605.3|440
1637854200000|2021-11-25 15:30:00|32654.4|32634.4|32672.5|32622.5|32673.7|32636.2|32653.1|32617.3|386
1637854500000|2021-11-25 15:35:00|32672.1|32622.1|32656.8|32606.8|32675.8|32639.4|32651.3|32605.5|452
1637854800000|2021-11-25 15:40:00|32657.3|32607.3|32619.5|32569.5|32665.2|32615.2|32615|32565|621
1637855100000|2021-11-25 15:45:00|32619.6|32569.6|32576.1|32526.1|32625.6|32595.9|32551.9|32497.5|671
1637855400000|2021-11-25 15:50:00|32571|32521|32599.9|32549.9|32605.9|32555.9|32571|32521|558
1637855700000|2021-11-25 15:55:00|32597.5|32547.5|32616.4|32566.4|32622.1|32587.1|32582.1|32540.7|753
1637856000000|2021-11-25 16:00:00|32618.4|32568.4|32604.1|32554.1|32625.4|32575.4|32586.7|32549.3|547
1637856300000|2021-11-25 16:05:00|32602.1|32552.1|32603.3|32553.3|32610.1|32574.1|32586.6|32550.4|378
1637856600000|2021-11-25 16:10:00|32603.4|32553.4|32600.8|32550.8|32605.3|32570.6|32583.5|32547.3|374
1637856900000|2021-11-25 16:15:00|32601|32551|32608.1|32558.1|32615|32565|32598.6|32548.6|406
1637857200000|2021-11-25 16:20:00|32607.4|32557.4|32600.6|32550.6|32611.9|32561.9|32597|32547|343
1637857500000|2021-11-25 16:25:00|32601.2|32551.2|32619|32561.9|32643.3|32581|32597.3|32546.4|424
1637857800000|2021-11-25 16:30:00|32622.9|32555.9|32628.2|32566.2|32641|32584.1|32618.9|32544|370
1637858100000|2021-11-25 16:35:00|32629.6|32567.7|32629.1|32573.6|32638.8|32578.9|32619.1|32553.4|378
1637858400000|2021-11-25 16:40:00|32628.9|32573.5|32635.6|32585.6|32645.4|32595.4|32622.6|32562.1|518
1637858700000|2021-11-25 16:45:00|32636.9|32586.9|32635.1|32585.1|32643.5|32607.3|32619.5|32573|419
1637859000000|2021-11-25 16:50:00|32635.6|32585.6|32634.1|32584.1|32643.6|32593.6|32628|32578|512
1637859300000|2021-11-25 16:55:00|32633.6|32583.6|32642.4|32592.4|32647|32597|32630.3|32580.3|496
1637859600000|2021-11-25 17:00:00|32641|32591|32664.4|32614.4|32668|32618|32639.7|32589.7|529
1637859900000|2021-11-25 17:05:00|32662.9|32612.9|32670.1|32620.1|32675.6|32622.3|32659.6|32609.6|504
1637860200000|2021-11-25 17:10:00|32669.4|32619.4|32667.3|32617.3|32680.4|32624.2|32661.4|32611.4|500
1637860500000|2021-11-25 17:15:00|32667.2|32617.2|32676.6|32626.6|32682.7|32638|32649.6|32614.6|398
1637860800000|2021-11-25 17:20:00|32677|32627|32675.7|32625.7|32682.3|32632.3|32673.5|32623.5|532
1637861100000|2021-11-25 17:25:00|32676.1|32626.1|32680.6|32630.6|32687.5|32637.5|32672.5|32622|503
1637861400000|2021-11-25 17:30:00|32680.2|32630.2|32679.4|32629.4|32686|32634.6|32670.4|32620.4|487
1637861700000|2021-11-25 17:35:00|32679.5|32629.5|32676.4|32626.4|32681.4|32630.8|32670.5|32620.5|280
1637862000000|2021-11-25 17:40:00|32676.9|32626.9|32671.4|32621.4|32681.5|32631.5|32668.8|32618.8|289
1637862300000|2021-11-25 17:45:00|32672|32622|32677.4|32627.4|32681.5|32631.5|32666.9|32616.9|253
1637862600000|2021-11-25 17:50:00|32680.3|32630.3|32671|32621|32681.1|32631.1|32668.8|32618.8|257
1637862900000|2021-11-25 17:55:00|32671.4|32621.4|32683.4|32633.4|32685|32644.4|32663.6|32616.3|343
1637863200000|2021-11-25 18:00:00|32681.1|32631.1|32677.7|32627.7|32685.6|32635.6|32674.9|32624.9|479
1637863500000|2021-11-25 18:05:00|32677.5|32627.5|32679.3|32629.3|32685.6|32633.7|32672.3|32622.3|640
1637863800000|2021-11-25 18:10:00|32680.4|32630.4|32681.4|32631.4|32684|32646.7|32666.6|32627.6|374
1637864100000|2021-11-25 18:15:00|32681.1|32631.1|32683.8|32633.8|32688.1|32637.1|32679.6|32629.6|480
1637864400000|2021-11-25 18:20:00|32683.9|32633.9|32689.5|32639.5|32692|32642|32683.7|32633.5|808
1637864700000|2021-11-25 18:25:00|32689|32639|32689.8|32639.8|32700.9|32652.8|32672.8|32636.1|416
1637865000000|2021-11-25 18:30:00|32689.3|32639.3|32687.2|32637.2|32698.7|32650.9|32669.8|32633.9|323
1637865300000|2021-11-25 18:35:00|32688.5|32638.5|32686.6|32636.6|32693|32643|32684.5|32631.5|331
1637865600000|2021-11-25 18:40:00|32687.1|32637.1|32687.7|32637.7|32695.6|32642.9|32684.8|32634.8|273
1637865900000|2021-11-25 18:45:00|32687.5|32637.5|32687.7|32636.8|32693.7|32650.3|32670.3|32633.9|247
1637866200000|2021-11-25 18:50:00|32689.3|32635.3|32682.5|32632.5|32694.1|32649.6|32667.7|32630.6|323
1637866500000|2021-11-25 18:55:00|32682.7|32632.7|32693.4|32643.4|32695.1|32645.1|32681.5|32631.5|430
1637866800000|2021-11-25 19:00:00|32693.6|32643.6|32690.5|32640.5|32693.6|32653.9|32672.2|32636.4|205
1637867100000|2021-11-25 19:05:00|32689.9|32639.9|32692.8|32642.8|32694.1|32655.5|32672.8|32636.3|631
1637867400000|2021-11-25 19:10:00|32692.6|32642.6|32692.2|32642.2|32695.3|32655.7|32675.1|32639.3|306
1637867700000|2021-11-25 19:15:00|32692.1|32642.1|32677.2|32657.2|32696.1|32657.3|32675.6|32640.1|207
1637868000000|2021-11-25 19:20:00|32691.2|32641.2|32691.1|32641.1|32694.7|32656.2|32675.3|32639.3|280
1637868300000|2021-11-25 19:25:00|32690.8|32640.8|32689.6|32639.6|32698.9|32655.8|32674|32638.9|265
1637868600000|2021-11-25 19:30:00|32690.6|32640.6|32691.6|32641.6|32695.9|32655.3|32675.3|32639.5|388
1637868900000|2021-11-25 19:35:00|32691.5|32641.5|32691.6|32641.6|32693.8|32656.1|32676|32639|290
1637869200000|2021-11-25 19:40:00|32691.5|32641.5|32691|32641|32693.3|32656.4|32676.4|32639.2|741
1637869500000|2021-11-25 19:45:00|32691.2|32641.2|32691|32641|32693|32655.6|32675.1|32639|879
1637869800000|2021-11-25 19:50:00|32691.6|32641.6|32691.2|32641.2|32692.2|32654.8|32673.4|32637.2|1076
1637870100000|2021-11-25 19:55:00|32691.3|32641.3|32675.8|32622|32691.9|32641.9|32672.4|32617.6|805
1637870400000|2021-11-25 20:00:00|32675.2|32623.7|32674|32624|32682.5|32626.6|32671.1|32618.6|308
1637870700000|2021-11-25 20:05:00|32674.1|32624.1|32673.4|32623.4|32678.8|32638.1|32657.7|32619.1|190
1637871000000|2021-11-25 20:10:00|32673.5|32623.5|32675.8|32625.8|32685.3|32638.7|32656.6|32612.7|250
1637871300000|2021-11-25 20:15:00|32675.3|32625.3|32673.7|32623.7|32684.2|32628.8|32669.9|32619.9|328
1637871600000|2021-11-25 20:20:00|32673|32623|32680.9|32620.5|32683.3|32626.5|32669.6|32617.5|332
1637871900000|2021-11-25 20:25:00|32680.3|32621.1|32673.7|32623.7|32687|32640.1|32660.1|32613|519
1637872200000|2021-11-25 20:30:00|32673.2|32623.2|32681.1|32631.1|32688|32631.3|32671.3|32613.8|517
1637872500000|2021-11-25 20:35:00|32681.3|32631.3|32678.4|32628.4|32689.8|32634.4|32675.6|32620.6|728
1637872800000|2021-11-25 20:40:00|32677.9|32627.3|32674.1|32624.1|32693.4|32646.3|32664.2|32617.5|539
1637873100000|2021-11-25 20:45:00|32674.2|32624.2|32675.7|32625.7|32684.3|32629.4|32671.1|32619.8|292
1637873400000|2021-11-25 20:50:00|32675.3|32625.3|32671.7|32621.7|32699.2|32642.6|32662.6|32611.1|338
1637873700000|2021-11-25 20:55:00|32675.6|32625.6|32679.5|32629.5|32693|32640.9|32670.7|32611.8|520
1637874000000|2021-11-25 21:00:00|32679.9|32631.2|32691.4|32624.7|32701.3|32637.8|32676.7|32610.7|450
1637874300000|2021-11-25 21:05:00|32694|32624.8|32681.3|32631.3|32704.1|32637.8|32677.3|32610.8|270
1637874600000|2021-11-25 21:10:00|32683.7|32629.8|32689|32630.5|32705.9|32640.5|32678.9|32613.8|295
1637874900000|2021-11-25 21:15:00|32686.8|32632.2|32685.5|32635.5|32699.9|32644.9|32682.2|32605.1|370
1637875200000|2021-11-25 21:20:00|32687.6|32619.4|32697.6|32621.5|32708.5|32636.8|32679.4|32605.1|370
1637875500000|2021-11-25 21:25:00|32701.1|32617.8|32699|32617.9|32707.2|32635.8|32678|32609.4|853
1637875800000|2021-11-25 21:30:00|32697.1|32625.9|32695.2|32631.4|32713|32640.7|32677.7|32611.8|782
1637876100000|2021-11-25 21:35:00|32704.5|32620.5|32698.2|32603.9|32715.8|32629.3|32683.4|32598.3|296
1637876400000|2021-11-25 21:40:00|32698.9|32603.4|32709.1|32602.1|32712.8|32641.9|32691.7|32595.9|302
1637876700000|2021-11-25 21:45:00|32709|32602|32706.1|32599.1|32724.5|32629.9|32689.8|32592.5|283
1637877000000|2021-11-25 21:50:00|32714.3|32607.3|32719|32625.3|32723.8|32625.3|32696.4|32599.1|238
1637877300000|2021-11-25 21:55:00|32728.9|32621.9|32674.8|32567.8|32728.9|32631.3|32671.7|32564.7|165
1637877600000|2021-11-25 22:00:00|32672.6|32565.6|32723|32616|32723.8|32620.2|32667.3|32560.3|59
1637877900000|2021-11-25 22:05:00|32722.5|32615.5|32705.1|32629.6|32722.9|32636.7|32685.7|32605.2|86
1637878200000|2021-11-25 22:10:00|32726.6|32619.6|32732.2|32625.2|32749.2|32647.3|32654.1|32547.1|159
1637878500000|2021-11-25 22:15:00|32730.6|32623.6|32724.7|32617.7|32748|32641|32705.4|32612.2|165
1637878800000|2021-11-25 22:20:00|32726.7|32619.7|32698.8|32644.1|32748.5|32644.1|32698.8|32613|120
1637879100000|2021-11-25 22:25:00|32716|32614|32715.5|32611.1|32760.8|32653.8|32698.8|32606.1|540
1637879400000|2021-11-25 22:30:00|32716.6|32612.3|32734.4|32627.4|32745|32646.5|32701.1|32608.1|342
1637879700000|2021-11-25 22:35:00|32760|32653|32730|32623|32760|32653|32700.6|32614.9|196
1637880000000|2021-11-25 22:40:00|32725.5|32618.5|32704.9|32639.1|32741.5|32646.3|32702.2|32618.5|184
1637880300000|2021-11-25 22:45:00|32708.3|32633.8|32718.1|32625.2|32746.5|32639.5|32700.7|32615.5|245
1637880600000|2021-11-25 22:50:00|32725.3|32618.3|32712.5|32637.7|32747.5|32641.8|32699.8|32615.4|271
1637880900000|2021-11-25 22:55:00|32731.1|32638.5|32737.5|32630.5|32748.5|32642.5|32700|32616.7|236
1637881200000|2021-11-25 23:00:00|32721.6|32639.2|32711.7|32639.8|32730.1|32649.9|32697.3|32622.1|450
1637881500000|2021-11-25 23:05:00|32718.5|32637.1|32710.8|32636.2|32728.2|32649.3|32695.8|32625.9|283
1637881800000|2021-11-25 23:10:00|32696.4|32646.4|32711.2|32629.4|32724.3|32646.4|32689.1|32626.6|318
1637882100000|2021-11-25 23:15:00|32706.5|32629.6|32695.5|32645.5|32719.4|32648.4|32690.3|32628.4|287
1637882400000|2021-11-25 23:20:00|32694.8|32644.8|32693.1|32641.6|32702.9|32647.2|32687.5|32634.3|301
1637882700000|2021-11-25 23:25:00|32694.1|32640|32688.7|32638.7|32709.2|32643.3|32685.6|32628.6|266
1637883000000|2021-11-25 23:30:00|32691.4|32641.4|32690.3|32631|32698.3|32642.3|32683.6|32630.7|386
1637883300000|2021-11-25 23:35:00|32694|32625.9|32698.3|32629.7|32702.8|32643|32685.4|32624.6|343
1637883600000|2021-11-25 23:40:00|32709.4|32625.8|32689|32635.9|32709.4|32642.3|32684.4|32625.8|376
1637883900000|2021-11-25 23:45:00|32689.4|32637.1|32698.5|32644.4|32713.8|32648.9|32684.2|32628|387
1637884200000|2021-11-25 23:50:00|32701.6|32642.6|32699.1|32649.1|32709.1|32650.5|32690.2|32634.1|370
1637884500000|2021-11-25 23:55:00|32699.2|32649.2|32699.3|32640.9|32709.5|32650.7|32690.7|32635.9|342
1637884800000|2021-11-26 00:00:00|32703.2|32636.1|32685.5|32635.1|32703.2|32650.4|32685.5|32631.3|567
1637885100000|2021-11-26 00:05:00|32684.5|32634.5|32685.8|32635.3|32689.5|32638.8|32679.2|32623|694
1637885400000|2021-11-26 00:10:00|32685.6|32635.2|32690.1|32636.4|32700.3|32649.4|32684.3|32629.9|599
1637885700000|2021-11-26 00:15:00|32691.5|32639|32698.3|32648.3|32702.3|32651.5|32686.3|32634.2|588
1637886000000|2021-11-26 00:20:00|32698.2|32648.2|32678.4|32628.4|32704.4|32654.4|32673|32623|693
1637886300000|2021-11-26 00:25:00|32678.5|32628.5|32683.6|32633.6|32688.7|32638.7|32678.5|32625|761
1637886600000|2021-11-26 00:30:00|32690.8|32632.7|32673.6|32622.5|32690.8|32635.1|32669|32618.1|680
1637886900000|2021-11-26 00:35:00|32674.2|32622|32678.4|32628.4|32682.1|32632.1|32668.2|32617.9|564
1637887200000|2021-11-26 00:40:00|32681.7|32628.2|32674.7|32623.6|32684.2|32630.1|32667.6|32611.8|436
1637887500000|2021-11-26 00:45:00|32674.2|32622.9|32665.8|32615.8|32678.5|32625.3|32663|32612.3|451
1637887800000|2021-11-26 00:50:00|32664.8|32614.8|32671.6|32616.1|32677.7|32624.2|32647.4|32596.7|660
1637888100000|2021-11-26 00:55:00|32670.7|32615.4|32669.1|32619.1|32679.1|32628|32659.7|32606.6|594
1637888400000|2021-11-26 01:00:00|32672.1|32617.4|32665.2|32615.1|32680.2|32629|32661.9|32608.2|596
1637888700000|2021-11-26 01:05:00|32666.7|32615.2|32653.1|32603.1|32668.1|32615.2|32652.6|32599.6|526
1637889000000|2021-11-26 01:10:00|32653.7|32603.7|32658.1|32608.1|32662.7|32612.7|32650.8|32600.8|504
1637889300000|2021-11-26 01:15:00|32660.9|32605.8|32659.3|32609.3|32661.1|32609.5|32649|32597.5|607
1637889600000|2021-11-26 01:20:00|32659.1|32609.1|32660.4|32609.9|32660.6|32610.2|32647.3|32597.3|606
1637889900000|2021-11-26 01:25:00|32660.8|32610.5|32663.9|32613.9|32667.9|32616.6|32655.8|32602.2|562
1637890200000|2021-11-26 01:30:00|32663.3|32613.3|32665.6|32615.6|32670.8|32620.7|32660.2|32609.8|644
1637890500000|2021-11-26 01:35:00|32673|32613.2|32669.4|32619.4|32673|32621.8|32660.8|32609.7|548
1637890800000|2021-11-26 01:40:00|32675.3|32617.8|32670.4|32620.4|32680.3|32623.7|32664.2|32611.8|490
1637891100000|2021-11-26 01:45:00|32670.7|32620.7|32670.1|32620.1|32676.4|32624.5|32663.8|32610.4|528
1637891400000|2021-11-26 01:50:00|32670|32620|32672.1|32618.6|32677.1|32626.4|32663.7|32613.7|584
1637891700000|2021-11-26 01:55:00|32672.8|32620.2|32669|32619|32673.6|32623.2|32664.5|32614|584
1637892000000|2021-11-26 02:00:00|32669.3|32619.3|32673.5|32622.4|32677.9|32626.3|32666.3|32615|536
1637892300000|2021-11-26 02:05:00|32673.4|32622.3|32685|32635|32685|32635|32669.9|32619.9|428
1637892600000|2021-11-26 02:10:00|32684.5|32633.3|32677.8|32626.4|32687.7|32637.7|32672.4|32622.4|504
1637892900000|2021-11-26 02:15:00|32678.7|32627|32694.8|32644.8|32698.9|32647|32675.4|32624.6|610
1637893200000|2021-11-26 02:20:00|32694|32644|32695.1|32645.1|32699.6|32662.1|32682.1|32635.5|459
1637893500000|2021-11-26 02:25:00|32695.2|32645.2|32687.5|32636.8|32700.9|32650.9|32680.7|32630.7|576
1637893800000|2021-11-26 02:30:00|32687.2|32635.9|32677.4|32627.4|32691|32636.6|32672.9|32622.4|569
1637894100000|2021-11-26 02:35:00|32677.6|32626.9|32677.7|32627.7|32688.2|32638.2|32671.4|32620.9|541
1637894400000|2021-11-26 02:40:00|32677.5|32627.5|32679.2|32628.1|32681.5|32631.1|32670.9|32619.9|516
1637894700000|2021-11-26 02:45:00|32678.6|32627.2|32673.4|32623.4|32681.4|32631.4|32670.2|32618.6|411
1637895000000|2021-11-26 02:50:00|32673.3|32619.7|32663.5|32613.1|32676.3|32626.2|32660.2|32609.6|586
1637895300000|2021-11-26 02:55:00|32663.6|32613|32656.1|32606.1|32665|32615|32651.8|32599.9|602
1637895600000|2021-11-26 03:00:00|32656.5|32606.5|32650.4|32600.4|32665.2|32614.1|32646.8|32596.8|512
1637895900000|2021-11-26 03:05:00|32649|32599|32660|32610|32663.6|32613.6|32645.7|32594.1|566
1637896200000|2021-11-26 03:10:00|32659.6|32608.4|32658.3|32608.3|32662.6|32612.6|32653|32603|472
1637896500000|2021-11-26 03:15:00|32658.6|32608.6|32669.2|32619.2|32671.2|32621.2|32657.5|32605.4|394
1637896800000|2021-11-26 03:20:00|32669.6|32619.6|32666.4|32616.4|32675.8|32625.8|32665.2|32615.2|420
1637897100000|2021-11-26 03:25:00|32666.9|32616.9|32666.2|32616.2|32670.4|32620.4|32661.3|32611.3|458
1637897400000|2021-11-26 03:30:00|32665.9|32615.9|32672.2|32622.2|32674.1|32624.1|32663.2|32610.7|398
1637897700000|2021-11-26 03:35:00|32673.5|32623.5|32678|32628|32682|32629.8|32669.2|32619.2|466
1637898000000|2021-11-26 03:40:00|32677.6|32626.9|32671.6|32621.6|32680.6|32630.6|32668.4|32618.4|409
1637898300000|2021-11-26 03:45:00|32671.5|32621.5|32673.2|32623.2|32680.4|32630|32670.5|32620.5|470
1637898600000|2021-11-26 03:50:00|32673.1|32623.1|32671.2|32621.2|32676.8|32626.8|32667.8|32617.8|382
1637898900000|2021-11-26 03:55:00|32671.6|32621.6|32676.3|32626.3|32676.7|32626.7|32663.3|32611.5|470
1637899200000|2021-11-26 04:00:00|32675.1|32625.1|32697|32647|32698.7|32647.6|32670.8|32620.8|414
1637899500000|2021-11-26 04:05:00|32696.9|32646.9|32695.7|32645.7|32698|32648|32682.9|32632.9|361
1637899800000|2021-11-26 04:10:00|32695.6|32645.6|32688.4|32638.4|32698.6|32648.6|32688.4|32638.4|377
1637900100000|2021-11-26 04:15:00|32688.7|32638.7|32720|32668.5|32732.8|32677.9|32687.3|32637.3|484
1637900400000|2021-11-26 04:20:00|32719.6|32668.7|32714.8|32659.3|32725.9|32671.8|32706.5|32651.7|493
1637900700000|2021-11-26 04:25:00|32714.9|32658.9|32719|32666.4|32723.6|32673.2|32713.1|32657.6|489
1637901000000|2021-11-26 04:30:00|32718.8|32666.8|32717.7|32666.5|32722.6|32672|32714.1|32657|499
1637901300000|2021-11-26 04:35:00|32717.6|32666.9|32711.6|32660.7|32722|32672|32710.7|32657.5|468
1637901600000|2021-11-26 04:40:00|32710.7|32659.9|32711.2|32660.2|32718.1|32668|32706|32654|476
1637901900000|2021-11-26 04:45:00|32715.7|32659.6|32711.3|32660.7|32717.6|32664.6|32700.6|32650.6|392
1637902200000|2021-11-26 04:50:00|32711.8|32661.1|32710.1|32660.1|32717.8|32665.7|32704.6|32654.6|396
1637902500000|2021-11-26 04:55:00|32710.6|32660.6|32717.4|32666.5|32719|32669|32706.9|32656.4|421
1637902800000|2021-11-26 05:00:00|32717.6|32663.9|32710.9|32659.8|32719.6|32668.1|32701.7|32651.7|416
1637903100000|2021-11-26 05:05:00|32711.9|32659.9|32714.4|32658.5|32718.2|32666|32703.8|32653.4|440
1637903400000|2021-11-26 05:10:00|32714.3|32659.6|32706.6|32656.3|32716.9|32665.5|32704.4|32652.1|466
1637903700000|2021-11-26 05:15:00|32707.2|32657.2|32706.1|32656.1|32714.3|32664|32704.4|32653.7|374
1637904000000|2021-11-26 05:20:00|32707.3|32657.3|32706.3|32656.3|32713.1|32661.1|32702.4|32650|386
1637904300000|2021-11-26 05:25:00|32706.5|32655.2|32704.7|32652.3|32709.8|32659.2|32700|32648.7|372
1637904600000|2021-11-26 05:30:00|32705.2|32652.8|32711.4|32661.4|32713|32663|32690.5|32640.5|496
1637904900000|2021-11-26 05:35:00|32711.5|32661.5|32709.1|32659.1|32719.4|32669.4|32707.3|32657.3|468
1637905200000|2021-11-26 05:40:00|32707.7|32657.7|32705.3|32655.3|32711.5|32661.5|32702|32652|440
1637905500000|2021-11-26 05:45:00|32705.5|32655.5|32705.9|32655.9|32711.8|32661.8|32700.6|32650.6|446
1637905800000|2021-11-26 05:50:00|32706.2|32656.2|32710.2|32660.2|32712.3|32662.3|32702.9|32649.5|360
1637906100000|2021-11-26 05:55:00|32709.9|32659.9|32713.5|32663.5|32715.9|32665.9|32706.8|32654.6|485
1637906400000|2021-11-26 06:00:00|32712.8|32662.8|32709.8|32659.8|32717.5|32667.5|32705.7|32655.7|449
1637906700000|2021-11-26 06:05:00|32709.9|32659.9|32712.3|32662.3|32719.8|32669.8|32705|32655|426
1637907000000|2021-11-26 06:10:00|32711.7|32661.7|32727.6|32677.6|32732.5|32682.5|32711.4|32661.4|480
1637907300000|2021-11-26 06:15:00|32727.7|32677.7|32749.4|32699.4|32756.7|32706.7|32709.5|32674.7|525
1637907600000|2021-11-26 06:20:00|32749.7|32699.7|32741.4|32691.4|32753.3|32703.3|32740.2|32690.2|543
1637907900000|2021-11-26 06:25:00|32743.5|32693.5|32744.8|32694.8|32751.3|32701.3|32739|32689|640
1637908200000|2021-11-26 06:30:00|32745.1|32695.1|32756.6|32706.6|32761.8|32718.1|32734.1|32695|637
1637908500000|2021-11-26 06:35:00|32755.8|32705.8|32754.7|32704.7|32766.7|32724|32737.3|32703.5|510
1637908800000|2021-11-26 06:40:00|32755.1|32705.1|32737.5|32687.5|32760.8|32720.5|32724.3|32687.1|573
1637909100000|2021-11-26 06:45:00|32737.4|32687.4|32739.1|32689.1|32746.7|32696.7|32736.8|32685|581
1637909400000|2021-11-26 06:50:00|32739.2|32689.2|32733.2|32683.2|32743.7|32697|32716.1|32675|520
1637909700000|2021-11-26 06:55:00|32733.7|32683.7|32727.4|32677.4|32739.4|32701.4|32719.9|32676.3|542
1637910000000|2021-11-26 07:00:00|32728.4|32678.4|32735|32685|32741.6|32707.1|32717.4|32677.6|684
1637910300000|2021-11-26 07:05:00|32734.9|32684.9|32748|32698|32758.2|32722|32719|32683.7|817
1637910600000|2021-11-26 07:10:00|32748.4|32698.4|32753.1|32703.1|32756.8|32716.6|32724.3|32675.2|917
1637910900000|2021-11-26 07:15:00|32749.1|32699.1|32804.7|32754.7|32806.2|32770.1|32735.5|32699.1|854
1637911200000|2021-11-26 07:20:00|32805.4|32755.4|32814.8|32764.8|32845.8|32795.8|32792.5|32750.6|828
1637911500000|2021-11-26 07:25:00|32814.7|32764.7|32821.5|32771.5|32836.9|32786.9|32797|32751.6|848
1637911800000|2021-11-26 07:30:00|32820.8|32770.8|32757.8|32707.8|32831.3|32781.3|32725.2|32680.6|938
1637912100000|2021-11-26 07:35:00|32760.2|32710.2|32793|32743|32794.8|32744.8|32730|32684.2|907
1637912400000|2021-11-26 07:40:00|32792.1|32742.1|32793.8|32743.8|32802.1|32760.2|32774.5|32732.1|926
1637912700000|2021-11-26 07:45:00|32794.1|32744.1|32770.9|32720.9|32795.7|32757.4|32740.5|32701.2|941
1637913000000|2021-11-26 07:50:00|32771.1|32721.1|32781.7|32731.7|32807.6|32761|32756.7|32717.8|948
1637913300000|2021-11-26 07:55:00|32781.4|32731.4|32801.2|32751.2|32815.6|32765.6|32768.7|32718.7|932
1637913600000|2021-11-26 08:00:00|32801.4|32751.4|32793.7|32743.7|32855.5|32805.5|32779.6|32729.6|1042
1637913900000|2021-11-26 08:05:00|32795.7|32745.7|32819.3|32769.3|32822.8|32775|32783.7|32735.8|986
1637914200000|2021-11-26 08:10:00|32818.8|32768.8|32827.9|32777.9|32856.4|32806.4|32807.7|32757.7|908
1637914500000|2021-11-26 08:15:00|32827.6|32777.6|32799.3|32749.3|32832.7|32787.7|32799.3|32749.3|924
1637914800000|2021-11-26 08:20:00|32800|32750|32811.6|32761.6|32815.4|32765.4|32758.2|32713.7|1060
1637915100000|2021-11-26 08:25:00|32811.9|32761.9|32774|32724|32827.4|32777.4|32758.1|32721.9|993
1637915400000|2021-11-26 08:30:00|32775.8|32725.8|32763.6|32713.6|32779.9|32741.6|32746.3|32706.1|970
1637915700000|2021-11-26 08:35:00|32763.7|32713.7|32747.3|32727.3|32775.1|32742.6|32738.4|32704.6|925
1637916000000|2021-11-26 08:40:00|32746.7|32726.7|32744.5|32694.5|32775.7|32735.9|32710.7|32675.7|1023
1637916300000|2021-11-26 08:45:00|32750.4|32700.4|32734.6|32684.6|32781.4|32746.9|32705.5|32677.6|1013
1637916600000|2021-11-26 08:50:00|32735|32685|32753|32703|32754.8|32716.1|32727|32681.5|871
1637916900000|2021-11-26 08:55:00|32752.3|32702.3|32747.6|32697.6|32756.8|32706.8|32734.3|32684.3|981
1637917200000|2021-11-26 09:00:00|32745.7|32695.7|32678|32628|32758.3|32707.8|32664|32622.8|1034
1637917500000|2021-11-26 09:05:00|32676.1|32626.1|32663.8|32643.8|32701.6|32661.2|32649.3|32614.1|878
1637917800000|2021-11-26 09:10:00|32664.3|32644.3|32644.6|32594.6|32679.6|32647.1|32622.2|32586.8|929
1637918100000|2021-11-26 09:15:00|32647.3|32597.3|32628.3|32608.3|32652.5|32617.5|32621.5|32581.7|904
1637918400000|2021-11-26 09:20:00|32628.6|32608.6|32633.5|32583.5|32653|32619.7|32609.7|32572.4|866
1637918700000|2021-11-26 09:25:00|32633.9|32583.9|32628.6|32608.6|32651.8|32618.2|32613|32572.4|876
1637919000000|2021-11-26 09:30:00|32630.8|32610.8|32674.8|32654.8|32687.7|32654.8|32625.7|32589.3|861
1637919300000|2021-11-26 09:35:00|32674.2|32654.2|32677.5|32627.5|32722.7|32688.3|32665.2|32627.5|895
1637919600000|2021-11-26 09:40:00|32678.3|32628.3|32669.1|32649.1|32693.4|32658|32653.6|32618.9|837
1637919900000|2021-11-26 09:45:00|32661.3|32641.3|32651.1|32631.1|32690|32653.1|32639.4|32601.5|931
1637920200000|2021-11-26 09:50:00|32651.2|32631.2|32670.6|32620.6|32685.5|32652.1|32640.1|32607.3|853
1637920500000|2021-11-26 09:55:00|32670.7|32620.7|32666.5|32616.5|32701.6|32664|32650.6|32614.2|865
1637920800000|2021-11-26 10:00:00|32667.1|32617.1|32679|32629|32681.7|32639.6|32648.6|32611.6|864
1637921100000|2021-11-26 10:05:00|32679.6|32629.6|32674.7|32624.7|32682.3|32642.8|32651.2|32612.5|892
1637921400000|2021-11-26 10:10:00|32674.1|32624.1|32685.6|32635.6|32691.5|32641.5|32669.8|32619.8|852
1637921700000|2021-11-26 10:15:00|32685.5|32635.5|32675|32625|32697.6|32657.8|32665.5|32621.2|805
1637922000000|2021-11-26 10:20:00|32674.7|32624.7|32664.3|32614.3|32680.8|32641.7|32649.9|32613.2|735
1637922300000|2021-11-26 10:25:00|32664.5|32614.5|32667.6|32617.6|32672.6|32637.4|32645.4|32599.8|767
1637922600000|2021-11-26 10:30:00|32668.5|32618.5|32636.4|32586.4|32668.6|32631.3|32624.8|32584.2|897
1637922900000|2021-11-26 10:35:00|32636.1|32586.1|32656.2|32606.2|32658.4|32608.4|32612.7|32571.5|792
1637923200000|2021-11-26 10:40:00|32655.3|32605.3|32645.4|32625.4|32662.2|32637.8|32629.5|32594.6|809
1637923500000|2021-11-26 10:45:00|32645.1|32625.1|32634.7|32614.7|32662.1|32630|32634.6|32602.7|756
1637923800000|2021-11-26 10:50:00|32634.8|32614.8|32631.9|32611.9|32657.7|32625.7|32623.9|32601.1|736
1637924100000|2021-11-26 10:55:00|32631.8|32611.8|32630.5|32610.5|32648.3|32614|32620.6|32586.7|733
1637924400000|2021-11-26 11:00:00|32630.7|32610.7|32628|32608|32644.9|32611.5|32612.7|32579.6|796
1637924700000|2021-11-26 11:05:00|32628.3|32608.3|32634.4|32584.4|32645.3|32610.6|32615.5|32579.4|811
1637925000000|2021-11-26 11:10:00|32635|32585|32631.1|32581.1|32639.7|32602.7|32615.6|32578.5|752
1637925300000|2021-11-26 11:15:00|32631|32581|32607.2|32587.2|32636.8|32599|32593.9|32561.5|717
1637925600000|2021-11-26 11:20:00|32606.9|32586.9|32603.8|32583.8|32623.7|32590.8|32593|32567.2|748
1637925900000|2021-11-26 11:25:00|32603.9|32583.9|32602.2|32582.2|32629.6|32594.7|32596.5|32562.1|683
1637926200000|2021-11-26 11:30:00|32602.7|32582.7|32585.6|32565.6|32621.2|32586.5|32569.7|32534|767
1637926500000|2021-11-26 11:35:00|32585.7|32565.7|32590.6|32570.6|32605.3|32573.7|32574.2|32545.6|713
1637926800000|2021-11-26 11:40:00|32593.3|32573.3|32607.8|32587.8|32623|32589.2|32592|32563.3|706
1637927100000|2021-11-26 11:45:00|32608.9|32588.9|32601.3|32581.3|32627.1|32590.8|32597|32563.6|638
1637927400000|2021-11-26 11:50:00|32601.4|32581.4|32620.8|32570.8|32620.8|32589.3|32596.5|32563|565
1637927700000|2021-11-26 11:55:00|32606.2|32586.2|32664.5|32614.5|32668.3|32618.3|32597.6|32570|745
1637928000000|2021-11-26 12:00:00|32662.6|32612.6|32640.3|32620.3|32663.2|32626.8|32638.1|32603.6|666
1637928300000|2021-11-26 12:05:00|32640.5|32620.5|32642.7|32592.7|32660.8|32627.4|32625.7|32588.3|692
1637928600000|2021-11-26 12:10:00|32642.9|32592.9|32656.5|32606.5|32657.8|32622.3|32618.3|32585.1|695
1637928900000|2021-11-26 12:15:00|32657|32607|32690|32670|32720.2|32681.6|32639.7|32604.8|840
1637929200000|2021-11-26 12:20:00|32689.6|32669.6|32699.2|32679.2|32726.8|32691.3|32685.2|32654.3|845
1637929500000|2021-11-26 12:25:00|32699.1|32679.1|32683.2|32663.2|32712.6|32681.8|32677.1|32641.8|630
1637929800000|2021-11-26 12:30:00|32683.1|32663.1|32702.8|32652.8|32706|32669|32675.4|32641|720
1637930100000|2021-11-26 12:35:00|32702.5|32652.5|32688|32638|32707.2|32669.5|32668.6|32633.5|693
1637930400000|2021-11-26 12:40:00|32687.9|32637.9|32654.5|32634.5|32695.5|32660|32653.4|32618.2|726
1637930700000|2021-11-26 12:45:00|32654.6|32634.6|32672.7|32622.7|32676.1|32637.7|32652.1|32617.3|663
1637931000000|2021-11-26 12:50:00|32673.1|32623.1|32661.8|32611.8|32674.7|32637.8|32644.4|32610.3|733
1637931300000|2021-11-26 12:55:00|32661.5|32611.5|32650|32600|32663.1|32623.9|32629.2|32594.4|785
1637931600000|2021-11-26 13:00:00|32649.3|32599.3|32686.1|32636.1|32691.2|32644.5|32638.3|32599.3|844
1637931900000|2021-11-26 13:05:00|32686.2|32636.2|32664.3|32614.3|32686.2|32637.7|32657.1|32611.4|836
1637932200000|2021-11-26 13:10:00|32663.2|32613.2|32662.9|32612.9|32679.3|32629.3|32657.3|32607.3|807
1637932500000|2021-11-26 13:15:00|32661.5|32611.5|32641.9|32591.9|32674.3|32624.3|32630.5|32587.9|809
1637932800000|2021-11-26 13:20:00|32642.1|32592.1|32646|32596|32649.8|32599.8|32630.4|32580.4|853
1637933100000|2021-11-26 13:25:00|32644.2|32594.2|32666.9|32616.9|32673.9|32636.9|32636.4|32592.5|930
1637933400000|2021-11-26 13:30:00|32668.5|32618.5|32653.4|32603.4|32668.9|32630.8|32646.1|32596.9|840
1637933700000|2021-11-26 13:35:00|32653.8|32603.8|32644.2|32594.2|32657.9|32617.3|32631.8|32593.1|758
1637934000000|2021-11-26 13:40:00|32644.3|32594.3|32644.2|32594.2|32664.1|32627.1|32635.7|32589.4|822
1637934300000|2021-11-26 13:45:00|32643.2|32593.2|32632.2|32582.2|32648.8|32614.3|32623.7|32579|756
1637934600000|2021-11-26 13:50:00|32632.1|32582.1|32637.3|32587.3|32643.5|32604.9|32624.9|32575.7|754
1637934900000|2021-11-26 13:55:00|32636.1|32586.1|32610.9|32590.9|32639.1|32593.7|32604.3|32568.4|726
1637935200000|2021-11-26 14:00:00|32610|32590|32628.9|32578.9|32632.6|32596.5|32597.1|32558.2|868
1637935500000|2021-11-26 14:05:00|32629.4|32579.4|32599.4|32579.4|32634.3|32602.6|32598.4|32571|734
1637935800000|2021-11-26 14:10:00|32600.1|32580.1|32592.4|32572.4|32621|32585.5|32590.5|32552.8|802
1637936100000|2021-11-26 14:15:00|32592.2|32572.2|32633.4|32613.4|32650.2|32615.1|32590.9|32560.7|872
1637936400000|2021-11-26 14:20:00|32633.7|32613.7|32663.5|32613.5|32667.8|32629.8|32628.8|32596.5|761
1637936700000|2021-11-26 14:25:00|32648.6|32628.6|32638.4|32588.4|32668.8|32634.3|32634.5|32588.4|819
1637937000000|2021-11-26 14:30:00|32638.3|32588.3|32648.7|32598.7|32660.5|32626.3|32631|32588.3|924
1637937300000|2021-11-26 14:35:00|32649.4|32599.4|32633.1|32583.1|32662.3|32627.2|32618.8|32582.2|850
1637937600000|2021-11-26 14:40:00|32633.4|32583.4|32640.4|32590.4|32654.2|32617.9|32622.2|32583.1|960
1637937900000|2021-11-26 14:45:00|32640.2|32590.2|32667.9|32617.9|32669.5|32622.6|32615|32580.5|953
1637938200000|2021-11-26 14:50:00|32667.6|32617.6|32701.2|32651.2|32727.3|32691.6|32663.5|32614.6|1020
1637938500000|2021-11-26 14:55:00|32703|32653|32702.1|32652.1|32708.7|32671|32675.8|32638.9|1039
1637938800000|2021-11-26 15:00:00|32701.2|32651.2|32729.1|32679.1|32737.1|32700.5|32684.8|32643.7|968
1637939100000|2021-11-26 15:05:00|32729.3|32679.3|32751.9|32701.9|32773.5|32723.5|32709.9|32675|1044
1637939400000|2021-11-26 15:10:00|32752|32702|32745.3|32695.3|32773.2|32728.2|32738.6|32691.1|957
1637939700000|2021-11-26 15:15:00|32744.2|32694.2|32738.4|32688.4|32753.4|32703.4|32693.7|32643.7|1026
1637940000000|2021-11-26 15:20:00|32738.1|32688.1|32685.9|32635.9|32741.5|32691.5|32674.9|32632.9|954
1637940300000|2021-11-26 15:25:00|32686.3|32636.3|32693.6|32643.6|32720.9|32670.9|32669.9|32632.3|837
1637940600000|2021-11-26 15:30:00|32694.1|32644.1|32698.8|32648.8|32713.3|32669.8|32677.6|32639.5|843
1637940900000|2021-11-26 15:35:00|32698.4|32648.4|32663.8|32643.8|32704.6|32669.9|32661.1|32626.3|788
1637941200000|2021-11-26 15:40:00|32664.4|32644.4|32655.9|32605.9|32679.5|32646.3|32639.5|32601.8|735
1637941500000|2021-11-26 15:45:00|32655.5|32605.5|32641.5|32591.5|32658.6|32625|32619.1|32585.8|839
1637941800000|2021-11-26 15:50:00|32641.2|32591.2|32622.9|32572.9|32642.1|32603.5|32606.5|32571.4|801
1637942100000|2021-11-26 15:55:00|32623.2|32573.2|32650.2|32600.2|32660.1|32624|32605.2|32565.7|953
1637942400000|2021-11-26 16:00:00|32650.8|32600.8|32667.7|32617.7|32677.9|32627.9|32630.4|32598.7|899
1637942700000|2021-11-26 16:05:00|32667.4|32617.4|32670.5|32620.5|32672.4|32622.4|32627|32591.5|801
1637943000000|2021-11-26 16:10:00|32670.2|32620.2|32670.6|32620.6|32680.2|32630.2|32632.1|32595.1|834
1637943300000|2021-11-26 16:15:00|32670.1|32620.1|32668.2|32618.2|32673.7|32623.7|32650.2|32600.2|744
1637943600000|2021-11-26 16:20:00|32667.1|32617.1|32675.5|32625.5|32685|32643.1|32655.5|32612.2|810
1637943900000|2021-11-26 16:25:00|32675.9|32625.9|32699.7|32649.7|32703.4|32661|32673.2|32623.2|827
1637944200000|2021-11-26 16:30:00|32699.6|32649.6|32701.6|32651.6|32706.4|32656.4|32694.5|32644.5|783
1637944500000|2021-11-26 16:35:00|32701.9|32651.9|32709|32659|32713.6|32663.6|32701.9|32651.9|695
1637944800000|2021-11-26 16:40:00|32708.8|32658.8|32714.2|32664.2|32734.9|32696.2|32699.5|32654.1|934
1637945100000|2021-11-26 16:45:00|32714.7|32664.7|32722.4|32672.4|32723.6|32684.4|32689.8|32650.7|872
1637945400000|2021-11-26 16:50:00|32724|32674|32715.4|32665.4|32732.4|32687.5|32702.9|32665.3|791
1637945700000|2021-11-26 16:55:00|32715.8|32665.8|32731.5|32681.5|32738.3|32688.3|32704.6|32665.8|754
1637946000000|2021-11-26 17:00:00|32733.6|32683.6|32726.7|32676.7|32749|32699|32721|32671|691
1637946300000|2021-11-26 17:05:00|32726.4|32676.4|32747|32697|32749.1|32699.1|32724.3|32674.3|744
1637946600000|2021-11-26 17:10:00|32747.1|32697.1|32745|32695|32754.2|32704.2|32742.8|32692.8|613
1637946900000|2021-11-26 17:15:00|32745.1|32695.1|32756.4|32706.4|32757.2|32707.2|32743.9|32693.9|558
1637947200000|2021-11-26 17:20:00|32756.3|32706.3|32752.7|32702.7|32756.3|32706.3|32738.3|32688.3|539
1637947500000|2021-11-26 17:25:00|32751.6|32701.6|32758|32708|32759.4|32709.4|32748.4|32698.4|563
1637947800000|2021-11-26 17:30:00|32753.7|32703.7|32733.8|32683.8|32759.9|32719.6|32732.4|32682.4|704
1637948100000|2021-11-26 17:35:00|32734.1|32684.1|32737.9|32687.9|32744.4|32694.4|32733.2|32683.2|881
1637948400000|2021-11-26 17:40:00|32738.1|32688.1|32760.7|32710.7|32761.6|32711.6|32735.7|32685.7|928
1637948700000|2021-11-26 17:45:00|32760.8|32710.8|32749.2|32699.2|32763.7|32713.7|32748.2|32698.2|976
1637949000000|2021-11-26 17:50:00|32748.9|32698.9|32749.7|32699.7|32757|32707|32735.4|32685.4|975
1637949300000|2021-11-26 17:55:00|32750.3|32700.3|32727.3|32677.3|32750.5|32700.5|32718.2|32668.2|984
1637949600000|2021-11-26 18:00:00|32725.4|32675.4|32733.3|32683.3|32740.7|32700.4|32720.4|32671.9|765
1637949900000|2021-11-26 18:05:00|32733.4|32683.4|32706.3|32656.3|32734.4|32684.4|32700.1|32650.1|623
1637950200000|2021-11-26 18:10:00|32706.4|32656.4|32692.9|32642.9|32706.7|32668|32671.6|32637.7|680
1637950500000|2021-11-26 18:15:00|32693.8|32643.8|32698.1|32648.1|32722|32657.2|32690.5|32633.2|993
1637950800000|2021-11-26 18:20:00|32698.2|32648.2|32702.6|32652.6|32708.3|32657.3|32695.4|32645.4|689
1637951100000|2021-11-26 18:25:00|32702.7|32652.7|32689.3|32639.3|32703|32665.9|32671.9|32632.3|581
1637951400000|2021-11-26 18:30:00|32689.1|32639.1|32687.2|32637.2|32691.4|32654.4|32671.8|32636.1|369
1637951700000|2021-11-26 18:35:00|32686.3|32636.3|32686.3|32636.3|32691.3|32655.4|32667.8|32632.8|326
1637952000000|2021-11-26 18:40:00|32686.5|32636.5|32669|32649|32690.1|32652.5|32667.3|32630.4|524
1637952300000|2021-11-26 18:45:00|32669.3|32649.3|32688.5|32638.5|32691.2|32653.9|32668.7|32633.9|296
1637952600000|2021-11-26 18:50:00|32673.8|32653.8|32684|32634|32691.1|32654.8|32668.5|32633.9|348
1637952900000|2021-11-26 18:55:00|32683.9|32633.9|32692.1|32642.1|32698.5|32648.3|32683.9|32633.9|593
1637953200000|2021-11-26 19:00:00|32691.8|32641.8|32685.1|32635.1|32693|32650.9|32670.6|32633|419
1637953500000|2021-11-26 19:05:00|32685.3|32635.3|32684.8|32634.8|32686.9|32649.3|32668.4|32630.4|285
1637953800000|2021-11-26 19:10:00|32684.4|32634.4|32685.7|32635.7|32686.3|32650|32669.9|32631.6|253
1637954100000|2021-11-26 19:15:00|32684.8|32634.8|32691.1|32641.1|32695.7|32649.3|32668.8|32629.1|446
1637954400000|2021-11-26 19:20:00|32688.4|32638.4|32679.5|32629.5|32693.6|32651.4|32670.8|32629.3|335
1637954700000|2021-11-26 19:25:00|32680.7|32630.7|32688.7|32638.7|32692.8|32649.4|32668.5|32628.6|428
1637955000000|2021-11-26 19:30:00|32688.2|32638.2|32679.3|32629.3|32689.4|32639.4|32676|32624.2|374
1637955300000|2021-11-26 19:35:00|32679.4|32629.4|32674.2|32621.8|32683.1|32633.1|32667.7|32617.1|343
1637955600000|2021-11-26 19:40:00|32673.7|32622.1|32673.1|32623.1|32679.2|32628.7|32669.7|32616.3|523
1637955900000|2021-11-26 19:45:00|32672.8|32622.8|32670.7|32620.7|32673.1|32622.9|32667.4|32615.4|299
1637956200000|2021-11-26 19:50:00|32670.9|32620.9|32671.2|32606.7|32676|32626|32658.2|32606.7|446
1637956500000|2021-11-26 19:55:00|32667.7|32606.9|32674.6|32609.3|32691.6|32627.2|32664|32586.4|789
1637956800000|2021-11-26 20:00:00|32672.6|32610.5|32677.9|32599.7|32685.8|32622.8|32666.3|32580.4|688
1637957100000|2021-11-26 20:05:00|32679.1|32599.2|32668.4|32600.6|32681.9|32615.6|32658.1|32587.1|513
1637957400000|2021-11-26 20:10:00|32669.4|32601.5|32667|32591|32687.9|32609.7|32657|32578.1|494
1637957700000|2021-11-26 20:15:00|32664.2|32590.2|32665.1|32597.7|32683.1|32614.7|32656.2|32582.3|562
1637958000000|2021-11-26 20:20:00|32664|32599.4|32657.6|32607.6|32679|32613.2|32656.9|32592.1|472
1637958300000|2021-11-26 20:25:00|32658|32603|32667|32600.4|32669.6|32612.4|32657.2|32592.1|778
1637958600000|2021-11-26 20:30:00|32667.1|32600.6|32671.7|32599|32675.3|32618.2|32658|32591|522
1637958900000|2021-11-26 20:35:00|32672.5|32598.3|32654.6|32599.6|32675.6|32617.4|32652.3|32587.5|435
1637959200000|2021-11-26 20:40:00|32656.6|32597.5|32658.1|32599|32667|32612.2|32651.6|32581.6|390
1637959500000|2021-11-26 20:45:00|32656.3|32598.5|32653.5|32603.5|32672|32612|32649|32591.4|336
1637959800000|2021-11-26 20:50:00|32653.6|32602|32659.5|32596.7|32668|32612|32647|32589.3|381
1637960100000|2021-11-26 20:55:00|32656|32597.9|32651.1|32593.2|32665.9|32611.6|32644.5|32585.1|550
1637960400000|2021-11-26 21:00:00|32650.4|32592.7|32632.5|32582.5|32670.2|32601.9|32628|32543.5|557
1637960700000|2021-11-26 21:05:00|32631.8|32581.8|32658.8|32608.8|32677.9|32611.5|32627.3|32551.2|244
1637961000000|2021-11-26 21:10:00|32672.6|32590|32635.3|32585.3|32677.2|32606.8|32627.5|32551.3|225
1637961300000|2021-11-26 21:15:00|32632.9|32582.9|32638.3|32588.3|32663.1|32592.9|32627.1|32546.7|229
1637961600000|2021-11-26 21:20:00|32634.2|32584.2|32648.3|32598.3|32667.9|32602.2|32630.5|32546|170
1637961900000|2021-11-26 21:25:00|32647.7|32597.7|32654.1|32567.8|32668.8|32600.4|32631.6|32548.9|156
1637962200000|2021-11-26 21:30:00|32658.5|32571.4|32671.5|32564.5|32688|32581|32637.6|32543.9|501
1637962500000|2021-11-26 21:35:00|32674.4|32567.4|32674.1|32567.1|32691.7|32584.7|32662.2|32555.2|291
1637962800000|2021-11-26 21:40:00|32673.8|32566.8|32673.2|32566.2|32700.8|32593.8|32650|32543|230
1637963100000|2021-11-26 21:45:00|32676.8|32569.8|32688.9|32581.9|32719.3|32612.3|32649.1|32542.1|323
1637963400000|2021-11-26 21:50:00|32687.7|32580.7|32670.2|32563.2|32721.5|32614.5|32659.7|32552.7|134
1637963700000|2021-11-26 21:55:00|32668.1|32561.1|32683.1|32576.1|32710|32603|32659|32552|35
1638133200000|2021-11-28 21:00:00|32751.1|32646.2|32761|32645.2|32782.5|32650.5|32751.1|32630.5|48
1638133500000|2021-11-28 21:05:00|32760.7|32645.4|32753.4|32645.7|32768.4|32645.7|32753.4|32635.5|11
1638133800000|2021-11-28 21:10:00|32773|32641|32751.4|32646.2|32773|32646.2|32751.4|32632.5|3
1638134100000|2021-11-28 21:15:00|32765.1|32633.1|32759.8|32650.3|32767.9|32650.3|32750.2|32631.5|20
1638134400000|2021-11-28 21:20:00|32754.3|32649.4|32763.6|32631.6|32773.5|32650.9|32751.1|32631.5|31
1638134700000|2021-11-28 21:25:00|32763.5|32631.5|32764.7|32633.5|32768.5|32636.5|32763.5|32631.5|15
1638135000000|2021-11-28 21:30:00|32768.5|32636.5|32764.7|32633.5|32768.5|32636.5|32764.7|32633.5|2
1638135300000|2021-11-28 21:35:00|32769.5|32637.5|32764.7|32633.5|32769.5|32637.5|32764.7|32633.5|4
1638135600000|2021-11-28 21:40:00|32767.5|32635.5|32753|32631.6|32769.4|32637.4|32753|32628.9|8
1638135900000|2021-11-28 21:45:00|32762|32630|32753|32631.6|32762|32631.6|32753|32628.9|5
1638136500000|2021-11-28 21:55:00|32746.3|32630.7|32744.3|32636.8|32746.3|32636.8|32744.3|32630.7|2
1638136800000|2021-11-28 22:00:00|32758.6|32633.9|32742.9|32621.9|32773.5|32641.5|32738.2|32608.9|123
1638137100000|2021-11-28 22:05:00|32731.9|32599.9|32707.4|32600.4|32762.8|32655.8|32688.4|32581.4|100
1638137400000|2021-11-28 22:10:00|32694.2|32587.2|32704.5|32597.5|32737.6|32630.6|32681.6|32574.6|159
1638137700000|2021-11-28 22:15:00|32715.4|32608.4|32718.3|32611.3|32726.2|32619.2|32707.5|32600.5|188
1638138000000|2021-11-28 22:20:00|32722.4|32615.4|32722.2|32615.2|32737.8|32630.8|32678|32571|277
1638138300000|2021-11-28 22:25:00|32714.5|32616.9|32711.4|32604.4|32733.1|32638|32705.6|32603.2|179
1638138600000|2021-11-28 22:30:00|32718.7|32611.7|32731.5|32624.5|32733.7|32647.3|32711.1|32611.7|274
1638138900000|2021-11-28 22:35:00|32731.6|32624.6|32743.2|32638.2|32751.4|32665|32708.3|32624.6|416
1638139200000|2021-11-28 22:40:00|32741.9|32636.8|32734.9|32642.8|32746.6|32653.7|32717|32619.9|246
1638139500000|2021-11-28 22:45:00|32731.9|32645.6|32738.7|32636.6|32753.9|32666.4|32713.1|32632.8|278
1638139800000|2021-11-28 22:50:00|32741.1|32634.1|32740.9|32641.3|32747.3|32650.7|32716.5|32633|184
1638140100000|2021-11-28 22:55:00|32738.3|32643.1|32751.3|32654.1|32758.7|32658.7|32729.7|32635.6|372
1638140400000|2021-11-28 23:00:00|32746.2|32655.7|32769.3|32662.3|32782.3|32684.4|32742.7|32645.9|629
1638140700000|2021-11-28 23:05:00|32754.7|32647.7|32766.6|32686.2|32778.8|32691.2|32750.5|32647.7|653
1638141000000|2021-11-28 23:10:00|32766.8|32685.7|32788.5|32712.6|32802.4|32723.4|32764.7|32683.7|597
1638141300000|2021-11-28 23:15:00|32786.1|32714.7|32782.7|32717.3|32792.2|32720.6|32769.7|32698.3|545
1638141600000|2021-11-28 23:20:00|32780.2|32717.6|32778.9|32716.2|32797.8|32725.9|32776.7|32707.6|615
1638141900000|2021-11-28 23:25:00|32778.7|32716.6|32765.8|32705.2|32786.6|32723.2|32761.2|32699.3|521
1638142200000|2021-11-28 23:30:00|32771.4|32705.4|32753.4|32694.7|32772.6|32709.4|32750.9|32688|566
1638142500000|2021-11-28 23:35:00|32753.5|32695.7|32760.6|32705|32766.2|32707.2|32749.3|32684.9|502
1638142800000|2021-11-28 23:40:00|32759|32704.1|32757.8|32699.2|32768|32710.5|32754.5|32690.3|474
1638143100000|2021-11-28 23:45:00|32756.9|32699.1|32753.9|32668.5|32767.1|32704.8|32741|32635.6|501
1638143400000|2021-11-28 23:50:00|32755.2|32667.9|32756.1|32677.5|32769.3|32684|32742.3|32656.8|427
1638143700000|2021-11-28 23:55:00|32757.7|32677.7|32742.1|32665.9|32764.3|32680.4|32729|32649.5|417
1638144000000|2021-11-29 00:00:00|32738.9|32666.4|32740.6|32667.1|32766|32682.2|32731.6|32644.9|766
1638144300000|2021-11-29 00:05:00|32737.9|32668|32752.2|32668|32770|32691.3|32729.4|32661.1|684
1638144600000|2021-11-29 00:10:00|32752.1|32667.8|32752.1|32676.9|32766.6|32687.5|32735.8|32661.2|635
1638144900000|2021-11-29 00:15:00|32751.7|32676.5|32745.8|32662.1|32761|32683.6|32730.4|32646.6|616
1638145200000|2021-11-29 00:20:00|32746.6|32661.2|32743.8|32668.2|32750.2|32672.3|32721.5|32645.2|545
1638145500000|2021-11-29 00:25:00|32743.5|32667.8|32752.7|32677.7|32761|32687.4|32722|32651.5|574
1638145800000|2021-11-29 00:30:00|32753.3|32676.8|32738.3|32666.7|32757.1|32685|32726.3|32659|480
1638146100000|2021-11-29 00:35:00|32742.9|32664.7|32742.1|32665.4|32752.3|32675.8|32726.7|32652.4|474
1638146400000|2021-11-29 00:40:00|32742.3|32666.3|32731.4|32672.7|32750.7|32681.5|32728.1|32657.6|509
1638146700000|2021-11-29 00:45:00|32735.7|32674.6|32729.6|32670.1|32741.2|32677.6|32722.9|32660.7|484
1638147000000|2021-11-29 00:50:00|32729.2|32669.5|32744.4|32676.2|32746.9|32681.3|32721.5|32662|622
1638147300000|2021-11-29 00:55:00|32745.3|32675.4|32739|32678.5|32747.3|32691.2|32731.3|32666.5|593
1638147600000|2021-11-29 01:00:00|32739.4|32678.3|32741.2|32681.3|32744.4|32686|32733|32672.6|649
1638147900000|2021-11-29 01:05:00|32740.9|32682.4|32751.4|32691.9|32755|32693.9|32736.4|32678|571
1638148200000|2021-11-29 01:10:00|32752.8|32692.9|32748.4|32693.5|32759|32701.1|32745.4|32688.4|515
1638148500000|2021-11-29 01:15:00|32750.8|32693.9|32747.6|32693.9|32754.2|32699.1|32742.4|32685.3|473
1638148800000|2021-11-29 01:20:00|32746|32695.1|32745.1|32692.6|32752.2|32698.6|32741.9|32684.5|481
1638149100000|2021-11-29 01:25:00|32744.1|32693.6|32741.3|32688.2|32756|32698.1|32740|32683.6|505
1638149400000|2021-11-29 01:30:00|32741.9|32687.3|32742.5|32685.7|32745.4|32691.5|32736.6|32680.3|457
1638149700000|2021-11-29 01:35:00|32743.3|32685.8|32741.8|32691|32747.5|32691.8|32736.2|32679.1|605
1638150000000|2021-11-29 01:40:00|32742.9|32689.7|32742.1|32686.9|32750.1|32692|32737.3|32680.8|492
1638150300000|2021-11-29 01:45:00|32741.3|32686.8|32746.1|32683.9|32748.3|32694.7|32737.3|32679.8|540
1638150600000|2021-11-29 01:50:00|32748|32683|32749.2|32692.3|32755.6|32699.1|32741.1|32681.6|562
1638150900000|2021-11-29 01:55:00|32751|32695|32754.6|32697.2|32757.8|32703.6|32747.6|32688.8|483
1638151200000|2021-11-29 02:00:00|32751.5|32700.6|32751.4|32701.4|32761.3|32706|32749.6|32693.1|567
1638151500000|2021-11-29 02:05:00|32752.1|32702.1|32758|32708|32762.3|32711.6|32750|32699.7|513
1638151800000|2021-11-29 02:10:00|32758.8|32708.8|32754.9|32704.1|32763.9|32713.7|32751.6|32701.6|519
1638152100000|2021-11-29 02:15:00|32755.7|32705.7|32747.1|32697.1|32760.8|32710.8|32745.3|32695.3|515
1638152400000|2021-11-29 02:20:00|32747.4|32697.4|32751.7|32701.7|32761|32706|32744.2|32694.2|431
1638152700000|2021-11-29 02:25:00|32752.1|32702.1|32757|32704|32766.8|32711.8|32749.3|32699.3|489
1638153000000|2021-11-29 02:30:00|32755.8|32705|32760.4|32710.4|32768.5|32713.7|32754.5|32704.4|428
1638153300000|2021-11-29 02:35:00|32760.5|32710.5|32760.9|32710.9|32768.6|32716.4|32758.3|32708.3|386
1638153600000|2021-11-29 02:40:00|32762.9|32711.6|32756.6|32706.6|32764.7|32714.1|32753.8|32703.8|339
1638153900000|2021-11-29 02:45:00|32756.7|32706.7|32761.9|32711.9|32762.4|32712|32752.8|32702.8|379
1638154200000|2021-11-29 02:50:00|32761.7|32711.7|32762.2|32712.2|32764.5|32714.5|32755.9|32705.9|386
1638154500000|2021-11-29 02:55:00|32762.3|32712.3|32747.6|32697.6|32763.6|32713.6|32746.9|32696.9|474
1638154800000|2021-11-29 03:00:00|32747.5|32697.5|32755.8|32705.8|32758.8|32708.8|32746.2|32696.2|429
1638155100000|2021-11-29 03:05:00|32755.7|32705.7|32755.5|32705.5|32759.2|32709.2|32752.5|32702.5|367
1638155400000|2021-11-29 03:10:00|32755.2|32705.2|32747.4|32697.4|32756.3|32705.9|32740.2|32689.5|469
1638155700000|2021-11-29 03:15:00|32747.6|32697.6|32752.4|32702.4|32756.2|32702.5|32743.7|32693.7|398
1638156000000|2021-11-29 03:20:00|32752.1|32702.1|32747.2|32697.2|32752.9|32702.2|32741|32691|423
1638156300000|2021-11-29 03:25:00|32747.7|32697.7|32749.7|32698.7|32755.1|32701.2|32743.9|32693.5|424
1638156600000|2021-11-29 03:30:00|32750.1|32698.5|32754.3|32702.3|32755.9|32704.6|32747.9|32697.9|400
1638156900000|2021-11-29 03:35:00|32756.7|32702.2|32758.3|32707.3|32759.6|32707.7|32750.2|32700.2|417
1638157200000|2021-11-29 03:40:00|32756.1|32706.1|32758.8|32708.8|32762.1|32710.4|32756.1|32705.3|396
1638157500000|2021-11-29 03:45:00|32759.1|32709.1|32758.8|32706.5|32761.8|32710.8|32755.5|32705.5|418
1638157800000|2021-11-29 03:50:00|32758.9|32706.3|32758.2|32708.2|32761.9|32710.7|32755.9|32705.5|355
1638158100000|2021-11-29 03:55:00|32758.3|32708.3|32752.2|32701|32759.7|32708.3|32750.8|32698.3|447
1638158400000|2021-11-29 04:00:00|32752.4|32702.4|32759|32709|32762.4|32710.7|32752.4|32702.4|469
1638158700000|2021-11-29 04:05:00|32759.4|32709.4|32758.1|32708.1|32763.3|32712|32754.2|32704.2|422
1638159000000|2021-11-29 04:10:00|32758.9|32708.9|32760.6|32708.4|32762|32710.6|32755.5|32704.6|419
1638159300000|2021-11-29 04:15:00|32760.8|32708.5|32760|32710|32766.2|32713.8|32756.5|32706.5|361
1638159600000|2021-11-29 04:20:00|32757.7|32707.6|32762.2|32711.6|32764.9|32713.9|32757.7|32706.7|478
1638159900000|2021-11-29 04:25:00|32762.3|32712.1|32763.3|32713.3|32765.9|32714.6|32760.2|32710|476
1638160200000|2021-11-29 04:30:00|32763.8|32713.8|32768.4|32717.2|32773.6|32718.5|32758.5|32708.5|496
1638160500000|2021-11-29 04:35:00|32769.1|32717|32764.8|32714.8|32769.1|32717.1|32761.3|32711.3|481
1638160800000|2021-11-29 04:40:00|32764.1|32714.1|32760.4|32710.4|32766.4|32714.4|32758|32708|456
1638161100000|2021-11-29 04:45:00|32760.1|32710.1|32760.5|32710.5|32766|32714.7|32757|32707|494
1638161400000|2021-11-29 04:50:00|32760.4|32710.4|32766.9|32716.1|32771.4|32719.5|32755.4|32705.4|465
1638161700000|2021-11-29 04:55:00|32767.1|32716.3|32775.2|32725.2|32777.6|32726|32765.4|32715.2|350
1638162000000|2021-11-29 05:00:00|32774.7|32724.7|32770.2|32720.2|32777.8|32727|32769.5|32719.1|341
1638162300000|2021-11-29 05:05:00|32770.5|32720.5|32765.9|32715.9|32777|32722.2|32765.2|32714.9|370
1638162600000|2021-11-29 05:10:00|32766.6|32716.6|32768.9|32716|32774.2|32719.8|32766.1|32715.3|346
1638162900000|2021-11-29 05:15:00|32769.2|32716.1|32765.7|32707.9|32770.8|32717.4|32755.4|32699.8|418
1638163200000|2021-11-29 05:20:00|32763.5|32709.4|32768.2|32703.3|32775.3|32711.9|32755.6|32697.5|520
1638163500000|2021-11-29 05:25:00|32767.6|32703.8|32759.3|32702.1|32781.2|32710.7|32755.4|32696.3|499
1638163800000|2021-11-29 05:30:00|32759.2|32701.9|32765.7|32715.7|32782.4|32718|32756.5|32694|617
1638164100000|2021-11-29 05:35:00|32765.4|32715.4|32764.2|32714.2|32773|32717|32762.7|32711.5|509
1638164400000|2021-11-29 05:40:00|32764.1|32714.1|32761.8|32710.2|32769.9|32714.9|32755.7|32704.4|470
1638164700000|2021-11-29 05:45:00|32760.5|32710.5|32753.8|32703.8|32762.1|32710.7|32747.4|32697.4|530
1638165000000|2021-11-29 05:50:00|32754.3|32704.3|32756|32703.8|32758.6|32706.2|32748.3|32698.3|527
1638165300000|2021-11-29 05:55:00|32752.9|32702.9|32761|32711|32765.6|32715.6|32750.7|32700.7|539
1638165600000|2021-11-29 06:00:00|32761.2|32711.2|32737.3|32687.3|32762.5|32712.5|32734.8|32684.8|645
1638165900000|2021-11-29 06:05:00|32738.7|32688.7|32733.5|32683.5|32744.4|32694.4|32731.3|32681.3|608
1638166200000|2021-11-29 06:10:00|32733.2|32683.2|32744.4|32694.4|32749.7|32699.7|32729.2|32679.2|587
1638166500000|2021-11-29 06:15:00|32745|32695|32745.3|32695.3|32748.9|32698.9|32729.7|32679.7|650
1638166800000|2021-11-29 06:20:00|32746|32696|32745.7|32695.7|32751.4|32701.4|32740.7|32690.7|609
1638167100000|2021-11-29 06:25:00|32746.1|32696.1|32743.9|32693.9|32753|32703|32742.9|32692.9|499
1638167400000|2021-11-29 06:30:00|32744.2|32694.2|32735.8|32685.8|32750.3|32700.3|32732.5|32682.5|660
1638167700000|2021-11-29 06:35:00|32735.5|32685.5|32738|32688|32744.7|32694.7|32734.5|32683.4|502
1638168000000|2021-11-29 06:40:00|32737.8|32687.8|32743|32693|32745.9|32695.9|32728.3|32678.3|489
1638168300000|2021-11-29 06:45:00|32741.6|32691.6|32747.7|32697.7|32748.4|32698.4|32735.7|32685.7|567
1638168600000|2021-11-29 06:50:00|32747.5|32697.5|32747.6|32697.6|32755.5|32705.5|32741.1|32691.1|588
1638168900000|2021-11-29 06:55:00|32748.1|32698.1|32752.2|32702.2|32758.3|32708.3|32739.5|32689.5|565
1638169200000|2021-11-29 07:00:00|32750.9|32700.9|32757.4|32707.4|32760.9|32710.9|32736|32686|746
1638169500000|2021-11-29 07:05:00|32759.1|32709.1|32746|32726|32765.1|32726.1|32745.8|32705.7|720
1638169800000|2021-11-29 07:10:00|32745.8|32725.8|32743.5|32693.5|32762.9|32726.9|32739.2|32689.2|749
1638170100000|2021-11-29 07:15:00|32743.6|32693.6|32724.7|32674.7|32751|32701|32712.8|32674|658
1638170400000|2021-11-29 07:20:00|32726.4|32676.4|32712.5|32662.5|32731.3|32682.9|32691.8|32654.9|734
1638170700000|2021-11-29 07:25:00|32712|32662|32701.8|32681.8|32718.3|32683.2|32692.7|32652.5|737
1638171000000|2021-11-29 07:30:00|32702.6|32682.6|32695|32645|32713.1|32683.6|32673.6|32636.3|702
1638171300000|2021-11-29 07:35:00|32695.1|32645.1|32688.6|32638.6|32696.8|32662.3|32664.8|32629.5|613
1638171600000|2021-11-29 07:40:00|32689.2|32639.2|32701.2|32651.2|32707.4|32670.5|32679.1|32637.8|622
1638171900000|2021-11-29 07:45:00|32701.3|32651.3|32697.8|32647.8|32708.1|32666.9|32682.6|32646.1|624
1638172200000|2021-11-29 07:50:00|32697.6|32647.6|32685.6|32635.6|32698|32660.1|32662.7|32627.4|683
1638172500000|2021-11-29 07:55:00|32685.1|32635.1|32711.7|32661.7|32716.2|32666.2|32682.5|32632.5|661
1638172800000|2021-11-29 08:00:00|32711.5|32661.5|32709.9|32659.9|32722.1|32687|32695.8|32645.8|871
1638173100000|2021-11-29 08:05:00|32710.2|32660.2|32717.2|32667.2|32719.4|32682.3|32690.6|32656.1|791
1638173400000|2021-11-29 08:10:00|32717.1|32667.1|32718.1|32668.1|32724.4|32687.7|32692.9|32657.7|741
1638173700000|2021-11-29 08:15:00|32718.8|32668.8|32707.9|32657.9|32721.6|32692.5|32692.8|32654.2|741
1638174000000|2021-11-29 08:20:00|32708.1|32658.1|32684.9|32664.9|32715.9|32677|32682.9|32637.8|795
1638174300000|2021-11-29 08:25:00|32684.4|32664.4|32688|32638|32703.4|32674.5|32667.5|32629.8|847
1638174600000|2021-11-29 08:30:00|32670.7|32650.7|32673.8|32623.8|32684.7|32650.9|32657.1|32620.7|841
1638174900000|2021-11-29 08:35:00|32672.7|32622.7|32673.9|32623.9|32683.6|32648.7|32649.5|32614.1|759
1638175200000|2021-11-29 08:40:00|32673.6|32623.6|32652.2|32632.2|32675.6|32643.4|32645.6|32613.4|753
1638175500000|2021-11-29 08:45:00|32652.1|32632.1|32664.1|32644.1|32701.5|32663.1|32644.9|32617.8|797
1638175800000|2021-11-29 08:50:00|32664.2|32644.2|32684.3|32664.3|32699.2|32666.2|32662.8|32630.7|690
1638176100000|2021-11-29 08:55:00|32684.2|32664.2|32702.9|32682.9|32722.1|32688.5|32683.5|32651.5|816
1638176400000|2021-11-29 09:00:00|32701.2|32681.2|32701.3|32651.3|32842.2|32735.2|32690.5|32640.5|909
1638176700000|2021-11-29 09:05:00|32702.5|32652.5|32685.2|32665.2|32706.9|32677.6|32684.6|32652.5|772
1638177000000|2021-11-29 09:10:00|32685.1|32665.1|32659.4|32639.4|32686.5|32666.5|32659.2|32639.2|685
1638177300000|2021-11-29 09:15:00|32659.3|32639.3|32655.4|32635.4|32660.3|32640.3|32637.3|32617.3|708
1638177600000|2021-11-29 09:20:00|32655.1|32635.1|32678.9|32658.9|32689|32669|32655.1|32635.1|773
1638177900000|2021-11-29 09:25:00|32678.6|32658.6|32682.4|32662.4|32688.4|32668.4|32670.7|32650.7|735
1638178200000|2021-11-29 09:30:00|32681.2|32661.2|32700.2|32680.2|32705.1|32685.1|32677.2|32657.2|759
1638178500000|2021-11-29 09:35:00|32700.5|32680.5|32711.5|32691.5|32714.6|32694.6|32691.3|32671.3|733
1638178800000|2021-11-29 09:40:00|32711.4|32691.4|32655.7|32635.7|32715.5|32695.5|32655.7|32635.7|814
1638179100000|2021-11-29 09:45:00|32656|32636|32650.3|32630.3|32659.7|32639.7|32642.4|32622.4|868
1638179400000|2021-11-29 09:50:00|32649.7|32629.7|32659|32639|32662|32642|32649.1|32629.1|748
1638179700000|2021-11-29 09:55:00|32658.8|32638.8|32670.1|32650.1|32678.1|32658.1|32658.1|32638.1|758
1638180000000|2021-11-29 10:00:00|32669.9|32649.9|32669.9|32649.9|32675.8|32655.8|32664.9|32644.9|772
1638180300000|2021-11-29 10:05:00|32670.4|32650.4|32660.9|32640.9|32676.6|32656.6|32660.2|32640.2|750
1638180600000|2021-11-29 10:10:00|32662|32642|32665.1|32645.1|32668.3|32648.3|32652.6|32632.6|705
1638180900000|2021-11-29 10:15:00|32665.2|32645.2|32666.6|32646.6|32674.9|32654.9|32662|32642|618
1638181200000|2021-11-29 10:20:00|32666.7|32646.7|32668.7|32648.7|32671.7|32651.7|32664|32644|569
1638181500000|2021-11-29 10:25:00|32669.2|32649.2|32649.2|32629.2|32669.2|32649.2|32648.2|32628.2|607
1638181800000|2021-11-29 10:30:00|32649|32629|32650|32630|32660.1|32640.1|32648.7|32628.7|523
1638182100000|2021-11-29 10:35:00|32649.9|32629.9|32642|32622|32650.8|32630.8|32639.2|32619.2|671
1638182400000|2021-11-29 10:40:00|32641.9|32621.9|32640.8|32620.8|32647.3|32627.3|32631.1|32611.1|645
1638182700000|2021-11-29 10:45:00|32640.5|32620.5|32660.6|32640.6|32662.9|32642.9|32639.9|32619.9|714
1638183000000|2021-11-29 10:50:00|32660.7|32640.7|32650.5|32630.5|32660.9|32640.9|32647.6|32627.6|599
1638183300000|2021-11-29 10:55:00|32650.1|32630.1|32692.9|32672.9|32695.3|32675.3|32647.5|32627.5|681
1638183600000|2021-11-29 11:00:00|32692.4|32672.4|32721|32701|32722.7|32702.7|32687.9|32667.9|758
1638183900000|2021-11-29 11:05:00|32721.3|32701.3|32702.7|32682.7|32729.9|32709.9|32700.5|32680.5|669
1638184200000|2021-11-29 11:10:00|32703.2|32683.2|32693.2|32673.2|32707.9|32687.9|32692.1|32672.1|552
1638184500000|2021-11-29 11:15:00|32694.3|32674.3|32675.8|32655.8|32697.9|32677.9|32673.6|32653.6|608
1638184800000|2021-11-29 11:20:00|32675.7|32655.7|32684.4|32664.4|32685.2|32665.2|32670.1|32650.1|591
1638185100000|2021-11-29 11:25:00|32684.3|32664.3|32682.4|32662.4|32687.4|32667.4|32681|32661|554
1638185400000|2021-11-29 11:30:00|32683.5|32663.5|32683.4|32663.4|32688.8|32668.8|32680.4|32660.4|585
1638185700000|2021-11-29 11:35:00|32683.6|32663.6|32683.6|32663.6|32686.9|32666.9|32677.3|32657.3|620
1638186000000|2021-11-29 11:40:00|32683.7|32663.7|32682.7|32662.7|32686.8|32666.8|32679.7|32659.7|495
1638186300000|2021-11-29 11:45:00|32682.9|32662.9|32679.6|32659.6|32684.4|32664.4|32674.7|32654.7|550
1638186600000|2021-11-29 11:50:00|32679.7|32659.7|32674.4|32654.4|32681.8|32661.8|32671.4|32651.4|578
1638186900000|2021-11-29 11:55:00|32674.7|32654.7|32667.2|32647.2|32674.7|32654.7|32646.5|32626.5|631
1638187200000|2021-11-29 12:00:00|32667|32647|32669.7|32649.7|32673|32653|32659.7|32639.7|682
1638187500000|2021-11-29 12:05:00|32669.9|32649.9|32656|32636|32670.1|32650.1|32647.7|32627.7|662
1638187800000|2021-11-29 12:10:00|32655.5|32635.5|32657.8|32637.8|32664.7|32644.7|32649.5|32629.5|616
1638188100000|2021-11-29 12:15:00|32657.4|32637.4|32655.7|32635.7|32660.5|32640.5|32651.8|32631.8|502
1638188400000|2021-11-29 12:20:00|32655|32635|32657.4|32637.4|32664.4|32644.4|32653.9|32633.9|616
1638188700000|2021-11-29 12:25:00|32657.7|32637.7|32666.5|32646.5|32666.9|32646.9|32647.8|32627.8|710
1638189000000|2021-11-29 12:30:00|32667.6|32647.6|32669.5|32649.5|32674.6|32654.6|32661.1|32641.1|640
1638189300000|2021-11-29 12:35:00|32669.7|32649.7|32662.5|32642.5|32675.5|32655.5|32662.4|32642.4|551
1638189600000|2021-11-29 12:40:00|32662.4|32642.4|32640.3|32620.3|32663.6|32643.6|32632.2|32612.2|740
1638189900000|2021-11-29 12:45:00|32640|32620|32656.2|32636.2|32661.6|32641.6|32637.8|32617.8|701
1638190200000|2021-11-29 12:50:00|32655.8|32635.8|32651|32631|32660.2|32640.2|32640.7|32620.7|574
1638190500000|2021-11-29 12:55:00|32650.9|32630.9|32665|32645|32671.5|32651.5|32642.7|32622.7|799
1638190800000|2021-11-29 13:00:00|32665.6|32645.6|32678.6|32658.6|32680.5|32660.5|32664.3|32644.3|747
1638191100000|2021-11-29 13:05:00|32678.2|32658.2|32679.9|32659.9|32684.3|32664.3|32667.7|32647.7|772
1638191400000|2021-11-29 13:10:00|32680.1|32660.1|32699.8|32679.8|32700.2|32680.2|32671.4|32651.4|666
1638191700000|2021-11-29 13:15:00|32702.7|32682.7|32699.1|32679.1|32710.3|32690.3|32687.9|32667.9|822
1638192000000|2021-11-29 13:20:00|32697.3|32677.3|32692.8|32672.8|32700.6|32680.6|32687.1|32667.1|731
1638192300000|2021-11-29 13:25:00|32693.4|32673.4|32676.4|32656.4|32700|32680|32671.9|32651.9|692
1638192600000|2021-11-29 13:30:00|32675.9|32655.9|32682.4|32662.4|32683.5|32663.5|32667.8|32647.8|746
1638192900000|2021-11-29 13:35:00|32682.2|32662.2|32670.3|32650.3|32683.4|32663.4|32666.7|32646.7|754
1638193200000|2021-11-29 13:40:00|32670.7|32650.7|32670.3|32650.3|32673.1|32653.1|32663.7|32643.7|616
1638193500000|2021-11-29 13:45:00|32671.6|32651.6|32684.4|32664.4|32687|32667|32666.2|32646.2|745
1638193800000|2021-11-29 13:50:00|32684.1|32664.1|32694.7|32674.7|32696.1|32676.1|32665.5|32645.5|777
1638194100000|2021-11-29 13:55:00|32694.2|32674.2|32731.6|32711.6|32734|32714|32692.2|32672.2|907
1638194400000|2021-11-29 14:00:00|32731.5|32711.5|32712.2|32692.2|32746|32726|32711|32691|901
1638194700000|2021-11-29 14:05:00|32711.8|32691.8|32717.8|32697.8|32722|32702|32700|32680|836
1638195000000|2021-11-29 14:10:00|32718.9|32698.9|32692.3|32672.3|32721.5|32701.5|32690.1|32670.1|908
1638195300000|2021-11-29 14:15:00|32690.2|32670.2|32682.8|32662.8|32697.6|32677.6|32676.5|32656.5|823
1638195600000|2021-11-29 14:20:00|32682.4|32662.4|32649.6|32629.6|32687.8|32667.8|32641|32621|872
1638195900000|2021-11-29 14:25:00|32649.1|32629.1|32646.7|32626.7|32654.2|32634.2|32643|32623|794
1638196200000|2021-11-29 14:30:00|32646.6|32626.6|32658.5|32638.5|32664.4|32644.4|32645|32625|939
1638196500000|2021-11-29 14:35:00|32658|32638|32628.8|32608.8|32658.9|32638.9|32627.6|32607.6|935
1638196800000|2021-11-29 14:40:00|32627.5|32607.5|32657.6|32637.6|32682.4|32644.1|32622.4|32602.4|934
1638197100000|2021-11-29 14:45:00|32657.1|32637.1|32650.5|32630.5|32672.6|32652.6|32625.3|32605.3|904
1638197400000|2021-11-29 14:50:00|32651.9|32631.9|32678|32658|32682.1|32662.1|32645.3|32625.3|891
1638197700000|2021-11-29 14:55:00|32677.6|32657.6|32704.1|32684.1|32739|32689|32673.6|32653.6|864
1638198000000|2021-11-29 15:00:00|32705.6|32685.6|32701.1|32681.1|32717.7|32697.7|32688.7|32668.7|916
1638198300000|2021-11-29 15:05:00|32699.2|32679.2|32679|32659|32708.7|32688.7|32673.5|32653.5|922
1638198600000|2021-11-29 15:10:00|32678.8|32658.8|32692.6|32672.6|32693.6|32673.6|32675|32655|813
1638198900000|2021-11-29 15:15:00|32693.4|32673.4|32689.1|32669.1|32693.4|32673.4|32682.9|32662.9|900
1638199200000|2021-11-29 15:20:00|32688.6|32668.6|32687.5|32667.5|32692.9|32672.9|32684.3|32664.3|847
1638199500000|2021-11-29 15:25:00|32688.6|32668.6|32681.4|32661.4|32693.5|32673.5|32679.6|32659.6|827
1638199800000|2021-11-29 15:30:00|32682.3|32662.3|32682.5|32662.5|32692.5|32672.5|32678.3|32658.3|777
1638200100000|2021-11-29 15:35:00|32682.2|32662.2|32674.8|32654.8|32698.2|32678.2|32673.7|32653.7|742
1638200400000|2021-11-29 15:40:00|32674.5|32654.5|32682.1|32662.1|32686.9|32666.9|32672|32652|725
1638200700000|2021-11-29 15:45:00|32681.8|32661.8|32682.4|32662.4|32688.4|32668.4|32673.7|32653.7|701
1638201000000|2021-11-29 15:50:00|32682.6|32662.6|32671.1|32651.1|32687|32667|32669.1|32649.1|777
1638201300000|2021-11-29 15:55:00|32671.2|32651.2|32688.7|32668.7|32689.4|32669.4|32661.1|32641.1|894
1638201600000|2021-11-29 16:00:00|32689|32669|32688.2|32668.2|32690.3|32670.3|32673.2|32653.2|869
1638201900000|2021-11-29 16:05:00|32688.4|32668.4|32689.5|32669.5|32694.1|32674.1|32676.1|32656.1|666
1638202200000|2021-11-29 16:10:00|32689.3|32669.3|32681.3|32661.3|32692|32672|32678.7|32658.7|591
1638202500000|2021-11-29 16:15:00|32681.7|32661.7|32656.4|32636.4|32684.9|32664.9|32653.2|32621.5|708
1638202800000|2021-11-29 16:20:00|32656.6|32636.6|32660.9|32640.9|32676.6|32645.1|32621.2|32588.2|829
1638203100000|2021-11-29 16:25:00|32659.2|32639.2|32677.9|32623.1|32686.4|32661.7|32658.1|32606.4|737
1638203400000|2021-11-29 16:30:00|32678.3|32622.9|32685|32635|32695.2|32641.2|32668|32613.1|763
1638203700000|2021-11-29 16:35:00|32685.2|32635.2|32675.4|32655.4|32693.3|32660|32669.3|32632.4|683
1638204000000|2021-11-29 16:40:00|32675.3|32655.3|32682.2|32662.2|32697.9|32663.1|32669.1|32634.7|582
1638204300000|2021-11-29 16:45:00|32682.4|32662.4|32708.2|32658.2|32709.3|32664.5|32673.2|32638.8|576
1638204600000|2021-11-29 16:50:00|32707.9|32657.9|32697.2|32647.2|32714.4|32678.3|32689|32642.8|665
1638204900000|2021-11-29 16:55:00|32696.5|32646.5|32697.7|32647.7|32709.1|32662|32682|32641.6|588
1638205200000|2021-11-29 17:00:00|32698.7|32648.7|32684.2|32664.2|32719.5|32688.1|32675.8|32648.7|747
1638205500000|2021-11-29 17:05:00|32684.3|32664.3|32668.5|32648.5|32695.2|32664.5|32663.9|32643.9|764
1638205800000|2021-11-29 17:10:00|32669|32649|32666.2|32646.2|32693.8|32664.1|32663.9|32637.1|823
1638206100000|2021-11-29 17:15:00|32666.6|32646.6|32674.6|32654.6|32693|32662.3|32665|32638.7|874
1638206400000|2021-11-29 17:20:00|32674.9|32654.9|32666.3|32646.3|32691.4|32657.6|32660.1|32629.8|982
1638206700000|2021-11-29 17:25:00|32663.7|32643.7|32655.4|32635.4|32682.3|32650.5|32652.2|32617.9|634
1638207000000|2021-11-29 17:30:00|32656.4|32636.4|32645.8|32625.8|32674.5|32638.9|32643.9|32610|613
1638207300000|2021-11-29 17:35:00|32647.1|32627.1|32645.8|32625.8|32671.3|32634.2|32644.4|32609.6|642
1638207600000|2021-11-29 17:40:00|32646|32626|32644.2|32624.2|32664.8|32630.3|32641.2|32608|447
1638207900000|2021-11-29 17:45:00|32644.6|32624.6|32643.3|32623.3|32664.4|32628.7|32641.9|32610|487
1638208200000|2021-11-29 17:50:00|32643.5|32623.5|32644.9|32624.9|32660.4|32626.7|32638.2|32604.9|506
1638208500000|2021-11-29 17:55:00|32644.7|32624.7|32644.2|32624.2|32661.9|32626|32637.7|32605|540
1638208800000|2021-11-29 18:00:00|32645.3|32625.3|32634.1|32614.1|32658.6|32626.2|32632.3|32608.6|495
1638209100000|2021-11-29 18:05:00|32634.2|32614.2|32632.7|32612.7|32638.9|32618.9|32630|32610|504
1638209400000|2021-11-29 18:10:00|32632.4|32612.4|32636.4|32616.4|32636.4|32616.4|32628.6|32608.6|407
1638209700000|2021-11-29 18:15:00|32636.3|32616.3|32610.7|32590.7|32644|32617.1|32610.5|32575.8|476
1638210000000|2021-11-29 18:20:00|32611.5|32591.5|32606.5|32586.5|32627.2|32593.4|32605|32571.3|543
1638210300000|2021-11-29 18:25:00|32606.9|32586.9|32604.5|32584.5|32626|32589.2|32602.1|32570.5|509
1638210600000|2021-11-29 18:30:00|32605|32585|32602.6|32582.6|32630.5|32594.6|32601.9|32571.9|484
1638210900000|2021-11-29 18:35:00|32618.4|32568.4|32626.8|32606.8|32639.7|32607.5|32600.2|32565.6|571
1638211200000|2021-11-29 18:40:00|32625.7|32605.7|32616.4|32596.4|32638.6|32607.1|32612.9|32582|435
1638211500000|2021-11-29 18:45:00|32616.1|32596.1|32626.1|32606.1|32641.8|32607.7|32615.8|32586.5|438
1638211800000|2021-11-29 18:50:00|32626.4|32606.4|32626.3|32606.3|32630.4|32610.4|32623.1|32603.1|404
1638212100000|2021-11-29 18:55:00|32626.2|32606.2|32633.3|32613.3|32636.8|32616.8|32623.9|32603.9|468
1638212400000|2021-11-29 19:00:00|32633.1|32613.1|32639.2|32619.2|32644.2|32624.2|32631.5|32611.5|505
1638212700000|2021-11-29 19:05:00|32639.9|32619.9|32642.1|32622.1|32644.8|32624.8|32635.5|32615.5|500
1638213000000|2021-11-29 19:10:00|32641.5|32621.5|32637.6|32617.6|32641.8|32621.8|32631.4|32611.4|497
1638213300000|2021-11-29 19:15:00|32635.3|32615.3|32632.6|32612.6|32636.1|32616.1|32628.2|32608.2|503
1638213600000|2021-11-29 19:20:00|32633|32613|32629.2|32609.2|32634.8|32614.8|32625.4|32605.4|527
1638213900000|2021-11-29 19:25:00|32629.1|32609.1|32639|32619|32640.2|32620.2|32625.8|32605.8|544
1638214200000|2021-11-29 19:30:00|32638.5|32618.5|32632.8|32612.8|32638.7|32618.7|32629.6|32609.6|583
1638214500000|2021-11-29 19:35:00|32634.1|32614.1|32635.4|32615.4|32638|32618|32630|32610|497
1638214800000|2021-11-29 19:40:00|32636.6|32616.6|32626.6|32606.6|32636.7|32616.7|32625.7|32605.7|486
1638215100000|2021-11-29 19:45:00|32626.9|32606.9|32620.2|32600.2|32629.4|32609.4|32620.2|32600.2|469
1638215400000|2021-11-29 19:50:00|32620.4|32600.4|32615.5|32595.5|32622.5|32602.5|32613.5|32593.5|481
1638215700000|2021-11-29 19:55:00|32615.8|32595.8|32623.6|32603.6|32624.5|32604.5|32608.1|32588.1|519
1638216000000|2021-11-29 20:00:00|32623.2|32603.2|32614.5|32594.5|32623.4|32603.4|32614.2|32594.2|572
1638216300000|2021-11-29 20:05:00|32614.4|32594.4|32607|32587|32618.1|32598.1|32604.7|32584.7|489
1638216600000|2021-11-29 20:10:00|32607.2|32587.2|32599.2|32579.2|32608.6|32588.6|32598.3|32578.3|466
1638216900000|2021-11-29 20:15:00|32599.5|32579.5|32603.9|32583.9|32605.3|32585.3|32597|32577|409
1638217200000|2021-11-29 20:20:00|32604|32584|32603.3|32583.3|32605.6|32585.6|32600.4|32580.4|387
1638217500000|2021-11-29 20:25:00|32605.2|32585.2|32580.3|32560.3|32606.2|32586.2|32580.1|32560.1|518
1638217800000|2021-11-29 20:30:00|32580.8|32560.8|32582.9|32562.9|32599.1|32566.5|32579.6|32545|582
1638218100000|2021-11-29 20:35:00|32586.7|32566.7|32598.9|32548.9|32602.3|32571.6|32580.6|32548.8|511
1638218400000|2021-11-29 20:40:00|32599|32549|32587.4|32567.4|32606.2|32573.1|32581.5|32548.5|537
1638218700000|2021-11-29 20:45:00|32588.1|32568.1|32606.5|32556.5|32606.9|32573.9|32582.2|32552.9|492
1638219000000|2021-11-29 20:50:00|32606.7|32556.7|32589.4|32569.4|32609|32576.5|32585.6|32548|783
1638219300000|2021-11-29 20:55:00|32589.5|32569.5|32599.8|32549.8|32606.2|32573.3|32581.5|32546|721
1638219600000|2021-11-29 21:00:00|32586|32566|32582.2|32562.2|32602.1|32566.9|32576.4|32542.5|576
1638219900000|2021-11-29 21:05:00|32581.6|32561.6|32598.9|32548.9|32601.9|32566.2|32579.5|32543.4|553
1638220200000|2021-11-29 21:10:00|32600.7|32550.7|32601.4|32551.4|32606.5|32573.1|32584.4|32549.2|438
1638220500000|2021-11-29 21:15:00|32601.2|32551.2|32598.4|32548.4|32605.4|32571.6|32577.9|32544.7|482
1638220800000|2021-11-29 21:20:00|32598.3|32548.3|32598|32548|32598.5|32562.9|32574.9|32543.2|357
1638221100000|2021-11-29 21:25:00|32597.8|32547.8|32594.6|32544.6|32598.9|32562.8|32575.1|32539.3|415
1638221400000|2021-11-29 21:30:00|32594.4|32544.4|32579.8|32529.8|32595|32545|32573.7|32522.3|534
1638221700000|2021-11-29 21:35:00|32580.4|32530.4|32574.9|32524.9|32583.3|32531.4|32572.5|32520.3|461
1638222000000|2021-11-29 21:40:00|32575.5|32524.4|32571.9|32521.9|32580.5|32526.5|32569.4|32512.7|367
1638222300000|2021-11-29 21:45:00|32571.2|32517.6|32576.4|32506|32581.3|32525.1|32565.7|32506|373
1638222600000|2021-11-29 21:50:00|32575.3|32509.8|32563.5|32470.5|32584|32520.3|32560|32459.3|403
1638222900000|2021-11-29 21:55:00|32567.6|32477.8|32571.1|32467.2|32578.8|32489.5|32558.6|32456.8|340
1638223200000|2021-11-29 22:00:00|32565|32458|32582|32475|32582|32475|32553.3|32446.3|101
1638223500000|2021-11-29 22:05:00|32581.5|32474.5|32579.7|32472.7|32582|32475|32568.6|32461.6|117
1638223800000|2021-11-29 22:10:00|32578.6|32471.6|32581.5|32474.5|32585|32478|32571.9|32464.9|249
1638224100000|2021-11-29 22:15:00|32582.1|32475.1|32580.1|32473.1|32587.5|32480.5|32573|32466|242
1638224400000|2021-11-29 22:20:00|32579.6|32472.6|32558.7|32451.7|32585.4|32478.4|32556.5|32449.5|755
1638224700000|2021-11-29 22:25:00|32557.2|32450.2|32569.5|32462.5|32574|32467|32556.5|32449.5|175
1638225000000|2021-11-29 22:30:00|32567.9|32460.9|32560.8|32459.1|32580.3|32473.3|32555.2|32449.5|326
1638225300000|2021-11-29 22:35:00|32564.1|32457.1|32566.2|32459.2|32576.4|32469.4|32555.6|32454.8|314
1638225600000|2021-11-29 22:40:00|32566.5|32459.5|32562.5|32459.3|32578.5|32471.5|32557.1|32455.8|334
1638225900000|2021-11-29 22:45:00|32572.9|32465.9|32567.9|32460.9|32575.3|32469|32554.7|32454.1|239
1638226200000|2021-11-29 22:50:00|32566.5|32459.5|32567.3|32460.3|32575.6|32468.6|32552|32454.8|282
1638226500000|2021-11-29 22:55:00|32566.7|32459.7|32568.5|32468.3|32578.7|32471.7|32556.5|32458.5|354
1638226800000|2021-11-29 23:00:00|32575.2|32456.1|32587.8|32520.2|32609.8|32528.6|32556.7|32455.5|577
1638227100000|2021-11-29 23:05:00|32590.7|32517.5|32582.5|32520|32596.7|32531.8|32576.2|32514|347
1638227400000|2021-11-29 23:10:00|32587.7|32519.9|32574.4|32516.1|32593.7|32525.2|32572.6|32513.5|308
1638227700000|2021-11-29 23:15:00|32570.7|32516|32570.3|32514.5|32578.6|32521.9|32566|32513.5|361
1638228000000|2021-11-29 23:20:00|32570.9|32514.3|32565.3|32511.6|32572.7|32517.3|32561.9|32509.4|347
1638228300000|2021-11-29 23:25:00|32565.1|32512.3|32557.6|32503.6|32573.5|32515.9|32552.3|32498.8|369
1638228600000|2021-11-29 23:30:00|32557.4|32503.8|32553.1|32503.1|32562|32509.7|32550.5|32499.7|416
1638228900000|2021-11-29 23:35:00|32551.6|32499|32557.6|32507.6|32559.6|32509|32549.8|32498.7|321
1638229200000|2021-11-29 23:40:00|32559.9|32505.1|32561|32511|32562.7|32512|32556.2|32505.1|258
1638229500000|2021-11-29 23:45:00|32561.1|32511.1|32559.2|32509.2|32562.4|32525|32545|32507.8|267
1638229800000|2021-11-29 23:50:00|32560.4|32510.4|32563.9|32513.9|32565.6|32527.4|32546.4|32508|305
1638230100000|2021-11-29 23:55:00|32564|32514|32563.8|32513.8|32565.8|32515.8|32560.6|32510.6|284
1638230400000|2021-11-30 00:00:00|32564.7|32514.7|32572.9|32522.9|32575|32530.5|32547.6|32512.7|526
1638230700000|2021-11-30 00:05:00|32573.2|32523.2|32568.3|32518.3|32576.7|32538.7|32549|32512.6|450
1638231000000|2021-11-30 00:10:00|32569.3|32519.3|32573.2|32523.2|32576.7|32541.1|32551.3|32517.5|410
1638231300000|2021-11-30 00:15:00|32573|32523|32575.5|32525.5|32578.4|32545|32554.3|32519.5|487
1638231600000|2021-11-30 00:20:00|32576.1|32526.1|32572.4|32522.4|32577.7|32544|32556.5|32518.5|268
1638231900000|2021-11-30 00:25:00|32573.2|32523.2|32559|32539|32576.7|32546|32556.3|32521.1|364
1638232200000|2021-11-30 00:30:00|32560.2|32540.2|32555.8|32535.8|32579.3|32545.9|32552.4|32523.9|317
1638232500000|2021-11-30 00:35:00|32555.6|32535.6|32560.1|32540.1|32579.6|32545.6|32553.1|32516.5|325
1638232800000|2021-11-30 00:40:00|32559.8|32539.8|32562.6|32542.6|32564.7|32544.7|32556.3|32536.3|347
1638233100000|2021-11-30 00:45:00|32562.2|32542.2|32565|32545|32565.1|32545.1|32557.2|32537.2|292
1638233400000|2021-11-30 00:50:00|32564.7|32544.7|32563.9|32513.9|32574.3|32546.3|32542|32508.3|532
1638233700000|2021-11-30 00:55:00|32565.1|32515.1|32553|32533|32566.4|32535.3|32542.2|32510.5|450
1638234000000|2021-11-30 01:00:00|32552.1|32532.1|32553.7|32533.7|32577.5|32541.2|32548|32517.2|415
1638234300000|2021-11-30 01:05:00|32552.8|32532.8|32553.9|32533.9|32571|32537.1|32546.4|32519.5|318
1638234600000|2021-11-30 01:10:00|32553.7|32533.7|32555.1|32535.1|32559.4|32539.4|32549.8|32529.8|288
1638234900000|2021-11-30 01:15:00|32555.6|32535.6|32553.4|32533.4|32561.2|32541.2|32548.2|32528.2|350
1638235200000|2021-11-30 01:20:00|32553.6|32533.6|32550.6|32530.6|32553.7|32533.7|32544.5|32524.5|352
1638235500000|2021-11-30 01:25:00|32550.7|32530.7|32548.1|32528.1|32550.7|32530.7|32539.9|32519.9|394
1638235800000|2021-11-30 01:30:00|32547.9|32527.9|32544.2|32524.2|32549|32529|32540.3|32520.3|300
1638236100000|2021-11-30 01:35:00|32544.1|32524.1|32543.4|32523.4|32545.1|32525.1|32536.4|32516.4|346
1638236400000|2021-11-30 01:40:00|32543.7|32523.7|32540.4|32520.4|32543.8|32523.8|32534.4|32514.4|291
1638236700000|2021-11-30 01:45:00|32540.1|32520.1|32537.3|32517.3|32541.4|32521.4|32533.8|32513.8|368
1638237000000|2021-11-30 01:50:00|32537.4|32517.4|32531.6|32511.6|32539.7|32519.7|32528.2|32508.2|389
1638237300000|2021-11-30 01:55:00|32533.1|32513.1|32530.8|32510.8|32535.3|32515.3|32524.8|32504.8|386
1638237600000|2021-11-30 02:00:00|32531|32511|32535.4|32515.4|32535.6|32515.6|32525.3|32505.3|383
1638237900000|2021-11-30 02:05:00|32535.5|32515.5|32527.1|32507.1|32535.6|32515.6|32522.8|32502.8|436
1638238200000|2021-11-30 02:10:00|32525.6|32505.6|32519.8|32499.8|32529.1|32509.1|32515.9|32495.9|466
1638238500000|2021-11-30 02:15:00|32520.2|32500.2|32523.8|32503.8|32529.1|32509.1|32518|32498|321
1638238800000|2021-11-30 02:20:00|32524.8|32504.8|32526.7|32506.7|32530.2|32510.2|32518.6|32498.6|367
1638239100000|2021-11-30 02:25:00|32526.5|32506.5|32512.4|32492.4|32526.8|32506.8|32508.4|32488.4|519
1638239400000|2021-11-30 02:30:00|32511.8|32491.8|32510.5|32490.5|32512.9|32492.9|32504.9|32484.9|398
1638239700000|2021-11-30 02:35:00|32512.6|32492.6|32509.5|32489.5|32513.5|32493.5|32503.6|32483.6|395
1638240000000|2021-11-30 02:40:00|32510.1|32490.1|32503.2|32483.2|32512.9|32492.9|32499.5|32479.5|357
1638240300000|2021-11-30 02:45:00|32503.5|32483.5|32503.5|32483.5|32511.1|32491.1|32497.5|32477.5|306
1638240600000|2021-11-30 02:50:00|32502.5|32482.5|32506.1|32486.1|32508.1|32488.1|32499.2|32479.2|273
1638240900000|2021-11-30 02:55:00|32506|32486|32501.4|32481.4|32507|32487|32497.6|32477.6|281
1638241200000|2021-11-30 03:00:00|32501.3|32481.3|32503.1|32483.1|32504.9|32484.9|32488|32468|391
1638241500000|2021-11-30 03:05:00|32503|32483|32518.9|32498.9|32534.9|32498.9|32494.5|32472.9|395
1638241800000|2021-11-30 03:10:00|32518.6|32498.6|32510.3|32490.3|32520.7|32500.7|32509.7|32489.7|335
1638242100000|2021-11-30 03:15:00|32510.2|32490.2|32510.7|32490.7|32533|32498.5|32508.8|32471|363
1638242400000|2021-11-30 03:20:00|32513.7|32493.7|32506.4|32486.4|32526|32495.4|32506.2|32470.9|363
1638242700000|2021-11-30 03:25:00|32506.1|32486.1|32508.5|32488.5|32526.1|32493|32505.6|32470.5|377
1638243000000|2021-11-30 03:30:00|32508.8|32488.8|32506.1|32486.1|32511.1|32491.1|32502.4|32482.4|338
1638243300000|2021-11-30 03:35:00|32506.5|32486.5|32502.1|32482.1|32508.5|32488.5|32497.6|32477.6|328
1638243600000|2021-11-30 03:40:00|32503|32483|32507.2|32487.2|32508|32488|32499.1|32479.1|328
1638243900000|2021-11-30 03:45:00|32506.9|32486.9|32509|32489|32524.6|32491.8|32502.5|32474.6|325
1638244200000|2021-11-30 03:50:00|32507.3|32487.3|32513.7|32493.7|32525.6|32497.6|32504.4|32471.5|328
1638244500000|2021-11-30 03:55:00|32513.9|32493.9|32517.7|32497.7|32528.4|32500|32510|32474.3|408
1638244800000|2021-11-30 04:00:00|32516.6|32496.6|32517.9|32497.9|32520.3|32500.3|32513.6|32493.6|396
1638245100000|2021-11-30 04:05:00|32517.8|32497.8|32518.6|32498.6|32533.8|32501.1|32513.7|32477.6|315
1638245400000|2021-11-30 04:10:00|32518.5|32498.5|32515.8|32495.8|32520.2|32500.2|32511.7|32491.7|351
1638245700000|2021-11-30 04:15:00|32516.8|32496.8|32518|32498|32523.1|32503.1|32514.8|32494.8|287
1638246000000|2021-11-30 04:20:00|32516.6|32496.6|32520.9|32500.9|32523|32503|32512.9|32492.9|355
1638246300000|2021-11-30 04:25:00|32520.6|32500.6|32525.3|32505.3|32527.8|32507.8|32516.9|32496.9|358
1638246600000|2021-11-30 04:30:00|32524.6|32504.6|32522.7|32502.7|32525.2|32505.2|32518.6|32498.6|303
1638246900000|2021-11-30 04:35:00|32522.5|32502.5|32521.5|32501.5|32534.3|32504.5|32515.7|32477.5|334
1638247200000|2021-11-30 04:40:00|32521.9|32501.9|32522.2|32502.2|32534.6|32505|32515.4|32480.5|339
1638247500000|2021-11-30 04:45:00|32522.3|32502.3|32518.5|32498.5|32524.3|32504.3|32515.3|32495.3|357
1638247800000|2021-11-30 04:50:00|32518.9|32498.9|32521.5|32501.5|32523.2|32503.2|32513|32493|359
1638248100000|2021-11-30 04:55:00|32522.3|32502.3|32522.5|32502.5|32524.4|32504.4|32517.6|32497.6|327
1638248400000|2021-11-30 05:00:00|32522.6|32502.6|32523.2|32503.2|32538.9|32505.6|32517.6|32485.7|367
1638248700000|2021-11-30 05:05:00|32522.7|32502.7|32515|32495|32524.8|32504.8|32512|32492|573
1638249000000|2021-11-30 05:10:00|32514.7|32494.7|32506.8|32486.8|32514.7|32494.7|32504.1|32484.1|659
1638249300000|2021-11-30 05:15:00|32506.9|32486.9|32495.3|32475.3|32519.5|32487.5|32493.9|32457.7|677
1638249600000|2021-11-30 05:20:00|32494.9|32474.9|32494.4|32444.4|32508.8|32477.6|32484.8|32443.8|846
1638249900000|2021-11-30 05:25:00|32494.6|32444.6|32499.7|32449.7|32506.1|32467.5|32487.5|32441.2|813
1638250200000|2021-11-30 05:30:00|32501.3|32451.3|32504.5|32454.5|32507.5|32469.1|32488.9|32447.9|712
1638250500000|2021-11-30 05:35:00|32505|32455|32506.1|32456.1|32511|32475.2|32488.2|32448|659
1638250800000|2021-11-30 05:40:00|32504.8|32454.8|32523.4|32473.4|32534.8|32479.5|32501.6|32451.6|885
1638251100000|2021-11-30 05:45:00|32521.3|32471.3|32542|32492|32548.7|32494.5|32521.3|32471.3|814
1638251400000|2021-11-30 05:50:00|32540|32490|32541.3|32491.3|32552.8|32495.8|32535.1|32481.4|736
1638251700000|2021-11-30 05:55:00|32543.7|32493.7|32542.9|32492.9|32558.4|32506.9|32540|32482.5|729
1638252000000|2021-11-30 06:00:00|32546.5|32489.6|32540.5|32490.5|32557.5|32512.2|32520.9|32476.9|947
1638252300000|2021-11-30 06:05:00|32537.3|32487.3|32534.2|32484.2|32549.8|32496.5|32518.5|32468.5|928
1638252600000|2021-11-30 06:10:00|32533|32483|32566.9|32516.9|32574.1|32524.6|32523|32471.9|822
1638252900000|2021-11-30 06:15:00|32568.2|32518.2|32596.5|32546.5|32619.5|32562.9|32567.5|32516|871
1638253200000|2021-11-30 06:20:00|32596.2|32546.2|32596.1|32546.1|32609.4|32557.7|32576.1|32532.5|850
1638253500000|2021-11-30 06:25:00|32595.9|32545.9|32582.8|32532.8|32601.9|32546.4|32580.6|32530.6|678
1638253800000|2021-11-30 06:30:00|32583.4|32533.4|32609.6|32559.6|32613.1|32560.3|32559.7|32518.4|824
1638254100000|2021-11-30 06:35:00|32609.7|32559.7|32567|32517|32619.8|32560.9|32561.9|32502.8|957
1638254400000|2021-11-30 06:40:00|32567.2|32517.2|32544.6|32494.6|32575.9|32521|32541.7|32491.3|896
1638254700000|2021-11-30 06:45:00|32544.8|32494.8|32540.6|32490.6|32547.9|32503.5|32522.3|32483.2|633
1638255000000|2021-11-30 06:50:00|32542.4|32492.4|32535.9|32485.1|32542.4|32500.5|32517.7|32480.4|787
1638255300000|2021-11-30 06:55:00|32538.7|32488.5|32530.3|32480.3|32547.3|32503|32512.7|32478.7|705
1638255600000|2021-11-30 07:00:00|32515.8|32495.8|32513.7|32493.7|32524.7|32497.9|32505.3|32474.7|778
1638255900000|2021-11-30 07:05:00|32512.7|32492.7|32513.9|32493.9|32518.9|32498.9|32506|32486|728
1638256200000|2021-11-30 07:10:00|32515.6|32495.6|32529.6|32509.6|32543.2|32517.5|32514.2|32492.7|727
1638256500000|2021-11-30 07:15:00|32529.8|32509.8|32536|32516|32539.6|32519.6|32522.7|32502.7|692
1638256800000|2021-11-30 07:20:00|32536.2|32516.2|32532.5|32512.5|32544.3|32524.3|32528.6|32508.6|756
1638257100000|2021-11-30 07:25:00|32533.2|32513.2|32523.8|32503.8|32537.7|32517.7|32515.7|32495.7|719
1638257400000|2021-11-30 07:30:00|32523.9|32503.9|32532|32512|32541.8|32521.8|32521|32501|786
1638257700000|2021-11-30 07:35:00|32531.9|32511.9|32520.2|32500.2|32533.6|32513.6|32514.8|32494.8|679
1638258000000|2021-11-30 07:40:00|32520.1|32500.1|32505.1|32485.1|32521.7|32501.7|32503.4|32483.4|715
1638258300000|2021-11-30 07:45:00|32505.5|32485.5|32489.8|32469.8|32511.1|32491.1|32489.6|32469.6|735
1638258600000|2021-11-30 07:50:00|32489.7|32469.7|32475.7|32455.7|32491.8|32471.8|32470.7|32450.7|741
1638258900000|2021-11-30 07:55:00|32474.9|32454.9|32442.6|32422.6|32480|32460|32433.7|32402.3|853
1638259200000|2021-11-30 08:00:00|32442.4|32422.4|32310.4|32290.4|32443.3|32423.3|32302.2|32282.2|1002
1638259500000|2021-11-30 08:05:00|32310.8|32290.8|32313.7|32293.7|32409.8|32335.4|32310.8|32287.3|1006
1638259800000|2021-11-30 08:10:00|32312.2|32292.2|32358.8|32338.8|32379|32343.8|32308.8|32283.6|926
1638260100000|2021-11-30 08:15:00|32357.9|32337.9|32350.8|32330.8|32376.5|32344.2|32337.6|32317.6|893
1638260400000|2021-11-30 08:20:00|32350.9|32330.9|32343.8|32323.8|32362.6|32331|32340|32312.6|772
1638260700000|2021-11-30 08:25:00|32343.7|32323.7|32339.1|32319.1|32350.6|32330.6|32332.5|32312.5|803
1638261000000|2021-11-30 08:30:00|32339.2|32319.2|32344.6|32324.6|32365.3|32330.7|32335.7|32315.3|823
1638261300000|2021-11-30 08:35:00|32345.1|32325.1|32322.2|32302.2|32349.3|32329.3|32313.8|32293.8|917
1638261600000|2021-11-30 08:40:00|32322.6|32302.6|32280.8|32260.8|32322.6|32302.6|32276.6|32250.8|927
1638261900000|2021-11-30 08:45:00|32281|32261|32285|32265|32287.9|32267.9|32265.9|32245.9|851
1638262200000|2021-11-30 08:50:00|32284.9|32264.9|32280.2|32260.2|32286.2|32266.2|32276.6|32256.6|719
1638262500000|2021-11-30 08:55:00|32278.7|32258.7|32288|32268|32289.8|32269.8|32274.4|32254.4|775
1638262800000|2021-11-30 09:00:00|32288.2|32268.2|32248.8|32228.8|32288.2|32268.2|32241.9|32221.9|831
1638263100000|2021-11-30 09:05:00|32248.4|32228.4|32227.7|32207.7|32249.4|32229.4|32200|32180|844
1638263400000|2021-11-30 09:10:00|32226.8|32206.8|32234.5|32214.5|32253|32222.1|32224.3|32200.7|755
1638263700000|2021-11-30 09:15:00|32234.4|32214.4|32225.4|32205.4|32242|32215.9|32220.2|32185.6|774
1638264000000|2021-11-30 09:20:00|32225|32205|32230.2|32210.2|32236.9|32216.9|32224.3|32204.3|720
1638264300000|2021-11-30 09:25:00|32230.8|32210.8|32240.6|32220.6|32241.4|32221.4|32230.5|32210.5|784
1638264600000|2021-11-30 09:30:00|32240.5|32220.5|32256.7|32236.7|32258.4|32238.4|32235.1|32215.1|823
1638264900000|2021-11-30 09:35:00|32257.1|32237.1|32258.7|32238.7|32264.1|32244.1|32252|32232|833
1638265200000|2021-11-30 09:40:00|32258.5|32238.5|32250.6|32230.6|32261.2|32241.2|32244.5|32224.5|701
1638265500000|2021-11-30 09:45:00|32250.7|32230.7|32276.8|32256.8|32276.8|32256.8|32248.4|32228.4|684
1638265800000|2021-11-30 09:50:00|32275.5|32255.5|32288|32268|32288.5|32268.5|32274.7|32254.7|707
1638266100000|2021-11-30 09:55:00|32287.3|32267.3|32285.1|32265.1|32293.4|32273.4|32276.8|32256.8|650
1638266400000|2021-11-30 10:00:00|32291.6|32271.6|32244|32224|32297.8|32277.8|32238.3|32218.3|840
1638266700000|2021-11-30 10:05:00|32244.8|32224.8|32235.6|32215.6|32256.5|32236.5|32230.2|32210.2|799
1638267000000|2021-11-30 10:10:00|32235.5|32215.5|32212.9|32192.9|32235.7|32215.7|32202.5|32182.5|718
1638267300000|2021-11-30 10:15:00|32213.2|32193.2|32213.9|32193.9|32215|32195|32206.8|32186.8|716
1638267600000|2021-11-30 10:20:00|32213.7|32193.7|32234.1|32214.1|32261.6|32241.6|32210.3|32190.3|818
1638267900000|2021-11-30 10:25:00|32233.8|32213.8|32228.1|32208.1|32252.5|32232.5|32224.1|32204.1|741
1638268200000|2021-11-30 10:30:00|32226.5|32206.5|32220.4|32200.4|32238.7|32218.7|32218.9|32198.9|841
1638268500000|2021-11-30 10:35:00|32220.2|32200.2|32229.3|32209.3|32243.7|32223.7|32216.6|32196.6|741
1638268800000|2021-11-30 10:40:00|32229.9|32209.9|32244.9|32224.9|32255.7|32235.7|32227.7|32207.7|782
1638269100000|2021-11-30 10:45:00|32245|32225|32266.1|32246.1|32267.8|32247.8|32232.8|32212.8|850
1638269400000|2021-11-30 10:50:00|32265|32245|32269.5|32249.5|32272.1|32252.1|32262.9|32242.9|784
1638269700000|2021-11-30 10:55:00|32271.3|32251.3|32340.5|32320.5|32362|32342|32266.6|32246.6|1014
1638270000000|2021-11-30 11:00:00|32339.4|32319.4|32336.1|32316.1|32346.5|32326.5|32331.9|32311.9|739
1638270300000|2021-11-30 11:05:00|32335.9|32315.9|32343.5|32323.5|32344.8|32324.8|32333|32313|656
1638270600000|2021-11-30 11:10:00|32343.6|32323.6|32337.6|32317.6|32345.1|32325.1|32335.9|32315.9|500
1638270900000|2021-11-30 11:15:00|32335.9|32315.9|32343.9|32323.9|32345.2|32325.2|32335.5|32315.5|554
1638271200000|2021-11-30 11:20:00|32344|32324|32333.1|32313.1|32345.3|32325.3|32332.7|32312.7|600
1638271500000|2021-11-30 11:25:00|32334.1|32314.1|32334.7|32314.7|32335.3|32315.3|32326.9|32306.9|579
1638271800000|2021-11-30 11:30:00|32334.9|32314.9|32313|32293|32339.4|32319.4|32312.1|32292.1|567
1638272100000|2021-11-30 11:35:00|32313.5|32293.5|32314.8|32294.8|32315.5|32295.5|32308.7|32288.7|549
1638272400000|2021-11-30 11:40:00|32314.3|32294.3|32333.8|32313.8|32337.7|32317.7|32310.5|32290.5|509
1638272700000|2021-11-30 11:45:00|32333.7|32313.7|32343.1|32323.1|32347.4|32327.4|32320.9|32300.9|638
1638273000000|2021-11-30 11:50:00|32341.6|32321.6|32370.6|32350.6|32371.2|32351.2|32341.2|32321.2|803
1638273300000|2021-11-30 11:55:00|32369.5|32349.5|32373.2|32353.2|32387.4|32367.4|32358.9|32338.9|865
1638273600000|2021-11-30 12:00:00|32374.3|32354.3|32336.9|32316.9|32381.3|32361.3|32334.8|32314.8|759
1638273900000|2021-11-30 12:05:00|32336.8|32316.8|32343.9|32323.9|32345.7|32325.7|32333.1|32313.1|596
1638274200000|2021-11-30 12:10:00|32343.3|32323.3|32373.8|32353.8|32378.6|32358.6|32340.8|32320.8|662
1638274500000|2021-11-30 12:15:00|32374|32354|32362.6|32342.6|32374.9|32354.9|32361.2|32341.2|592
1638274800000|2021-11-30 12:20:00|32363.4|32343.4|32357.4|32337.4|32367.7|32347.7|32354.6|32334.6|527
1638275100000|2021-11-30 12:25:00|32356.7|32336.7|32357.4|32337.4|32361.3|32341.3|32347.6|32327.6|637
1638275400000|2021-11-30 12:30:00|32357.1|32337.1|32354|32334|32362.2|32342.2|32352.9|32332.9|598
1638275700000|2021-11-30 12:35:00|32354.1|32334.1|32345.6|32325.6|32357|32337|32343.4|32323.4|700
1638276000000|2021-11-30 12:40:00|32345.8|32325.8|32340.5|32320.5|32348.4|32328.4|32336.2|32316.2|690
1638276300000|2021-11-30 12:45:00|32340.4|32320.4|32343.8|32323.8|32355.5|32335.5|32340.4|32320.4|720
1638276600000|2021-11-30 12:50:00|32344.6|32324.6|32339.4|32319.4|32344.7|32324.7|32337.1|32317.1|626
1638276900000|2021-11-30 12:55:00|32339.1|32319.1|32336.4|32316.4|32342.7|32322.7|32333.3|32313.3|694
1638277200000|2021-11-30 13:00:00|32335.7|32315.7|32284|32264|32338.5|32318.5|32273.3|32244|925
1638277500000|2021-11-30 13:05:00|32283.5|32263.5|32237.7|32217.7|32283.5|32263.5|32205.7|32172.6|796
1638277800000|2021-11-30 13:10:00|32240.3|32220.3|32190.1|32170.1|32248.5|32228.5|32188.2|32168.2|828
1638278100000|2021-11-30 13:15:00|32190|32170|32176.6|32156.6|32199.3|32179.3|32170.6|32150.6|763
1638278400000|2021-11-30 13:20:00|32176.4|32156.4|32205.5|32155.5|32206.2|32171.3|32135.3|32115.3|816
1638278700000|2021-11-30 13:25:00|32205.6|32155.6|32222.6|32202.6|32244.3|32223.1|32182.9|32155.6|765
1638279000000|2021-11-30 13:30:00|32221.9|32201.9|32197.1|32177.1|32233.1|32203.4|32193.5|32170|952
1638279300000|2021-11-30 13:35:00|32197.7|32177.7|32206.7|32186.7|32236.4|32216.4|32188.9|32168.9|847
1638279600000|2021-11-30 13:40:00|32206.6|32186.6|32212.9|32192.9|32230.6|32207.3|32174.9|32154.9|838
1638279900000|2021-11-30 13:45:00|32212.1|32192.1|32218.5|32198.5|32223|32203|32204.4|32184.4|711
1638280200000|2021-11-30 13:50:00|32218.4|32198.4|32219.8|32199.8|32225.7|32205.7|32214.8|32194.8|651
1638280500000|2021-11-30 13:55:00|32219.6|32199.6|32215.3|32195.3|32222.5|32202.5|32206.7|32186.7|756
1638280800000|2021-11-30 14:00:00|32214.5|32194.5|32222.3|32202.3|32228.6|32208.6|32209.2|32189.2|730
1638281100000|2021-11-30 14:05:00|32222.1|32202.1|32221.2|32201.2|32225.4|32205.4|32216.5|32196.5|696
1638281400000|2021-11-30 14:10:00|32220.7|32200.7|32229.2|32209.2|32232.8|32212.8|32218.5|32198.5|578
1638281700000|2021-11-30 14:15:00|32228.9|32208.9|32234.8|32214.8|32235.3|32215.3|32221.1|32201.1|699
1638282000000|2021-11-30 14:20:00|32233.3|32213.3|32230.1|32210.1|32245.4|32225.4|32229.3|32209.3|849
1638282300000|2021-11-30 14:25:00|32228.9|32208.9|32196.2|32176.2|32228.9|32208.9|32185.2|32151.8|700
1638282600000|2021-11-30 14:30:00|32197.2|32177.2|32192.6|32172.6|32206.3|32186.3|32184.8|32164.8|939
1638282900000|2021-11-30 14:35:00|32193.4|32173.4|32192|32172|32205.7|32185.7|32186.6|32166.6|760
1638283200000|2021-11-30 14:40:00|32191.8|32171.8|32160.7|32140.7|32201.6|32181.6|32155.3|32135.3|831
1638283500000|2021-11-30 14:45:00|32162.5|32142.5|32156.9|32136.9|32168.7|32147.5|32140.9|32118.7|931
1638283800000|2021-11-30 14:50:00|32157|32137|32155.3|32135.3|32157|32137|32139.6|32119.6|827
1638284100000|2021-11-30 14:55:00|32154.7|32134.7|32160.1|32140.1|32167|32147|32154.4|32134.4|878
1638284400000|2021-11-30 15:00:00|32160.3|32140.3|32188.5|32168.5|32190|32170|32146.8|32126.8|895
1638284700000|2021-11-30 15:05:00|32190.5|32170.5|32184.2|32164.2|32200.3|32180.3|32178.4|32158.4|976
1638285000000|2021-11-30 15:10:00|32184.1|32164.1|32189.4|32169.4|32192|32172|32175.8|32155.8|863
1638285300000|2021-11-30 15:15:00|32189.7|32169.7|32193.6|32173.6|32203.2|32183.2|32183.3|32163.3|828
1638285600000|2021-11-30 15:20:00|32193.7|32173.7|32204.3|32184.3|32218.9|32198.9|32192.8|32172.8|861
1638285900000|2021-11-30 15:25:00|32203.3|32183.3|32181.9|32161.9|32204.5|32184.5|32166.5|32146.5|901
1638286200000|2021-11-30 15:30:00|32182.2|32162.2|32230.3|32210.3|32231.2|32211.2|32179.3|32159.3|1019
1638286500000|2021-11-30 15:35:00|32231.5|32211.5|32291.9|32271.9|32348.6|32316.2|32230.4|32210.4|1132
1638286800000|2021-11-30 15:40:00|32292.2|32272.2|32337.4|32287.4|32339|32304|32280.3|32254.4|1068
1638287100000|2021-11-30 15:45:00|32337.5|32287.5|32364.8|32314.8|32374.6|32324.6|32315.8|32282.1|1097
1638287400000|2021-11-30 15:50:00|32364.5|32314.5|32419.8|32369.8|32484|32434.9|32349.4|32299.4|1162
1638287700000|2021-11-30 15:55:00|32418.9|32368.9|32445.7|32425.7|32510|32464.2|32417.8|32367.8|1142
1638288000000|2021-11-30 16:00:00|32457.7|32407.7|32477.6|32427.6|32525.2|32484.5|32439.7|32370.6|1165
1638288300000|2021-11-30 16:05:00|32475.9|32425.9|32409.3|32389.3|32482.5|32432.5|32404.1|32378|1129
1638288600000|2021-11-30 16:10:00|32410|32390|32374.6|32354.6|32433.6|32399.1|32374.6|32352.5|1145
1638288900000|2021-11-30 16:15:00|32374.2|32354.2|32403.6|32383.6|32417.4|32390.1|32370.5|32350.5|1071
1638289200000|2021-11-30 16:20:00|32404.6|32384.6|32411.4|32391.4|32415.2|32395.2|32381.6|32360.1|1099
1638289500000|2021-11-30 16:25:00|32412.2|32392.2|32438|32387.4|32456.4|32416.5|32394.5|32370.7|1085
1638289800000|2021-11-30 16:30:00|32437.9|32387.9|32432.4|32382.4|32466.5|32430.8|32415.9|32373.8|1063
1638290100000|2021-11-30 16:35:00|32433|32383|32426.4|32376.4|32441.7|32396.4|32399.7|32353.8|1059
1638290400000|2021-11-30 16:40:00|32427.8|32377.8|32425.2|32405.2|32443.3|32410.2|32418.5|32373.1|955
1638290700000|2021-11-30 16:45:00|32424.2|32404.2|32387.7|32337.7|32437.6|32404.6|32375.8|32336.6|1042
1638291000000|2021-11-30 16:50:00|32386.6|32336.6|32381.4|32361.4|32397.1|32363.9|32369.4|32329.3|940
1638291300000|2021-11-30 16:55:00|32383.7|32363.7|32362.8|32342.8|32389.7|32364.3|32357|32324.2|923
1638291600000|2021-11-30 17:00:00|32362.7|32342.7|32366.6|32346.6|32385.8|32357.9|32357.7|32335.8|849
1638291900000|2021-11-30 17:05:00|32370.6|32350.6|32339|32319|32378.1|32351|32334.2|32301.7|949
1638292200000|2021-11-30 17:10:00|32340.9|32320.9|32354.2|32304.2|32356|32321.4|32311.2|32280.6|948
1638292500000|2021-11-30 17:15:00|32339.4|32319.4|32330.6|32280.6|32360.7|32323.3|32328|32278.9|899
1638292800000|2021-11-30 17:20:00|32330.5|32280.5|32295.4|32275.4|32330.9|32294.8|32295.4|32260.6|936
1638293100000|2021-11-30 17:25:00|32309.9|32259.9|32306.8|32256.8|32324.3|32289.2|32294.2|32252.1|842
1638293400000|2021-11-30 17:30:00|32306.7|32256.7|32271.6|32221.6|32311.9|32261.9|32264.1|32214.1|828
1638293700000|2021-11-30 17:35:00|32271.4|32221.4|32256.1|32236.1|32288.7|32255.9|32254.1|32217.7|843
1638294000000|2021-11-30 17:40:00|32254|32234|32250|32230|32279.3|32243.5|32243.9|32217.6|775
1638294300000|2021-11-30 17:45:00|32250.9|32230.9|32247.8|32227.8|32259.8|32239.8|32245.2|32225.2|715
1638294600000|2021-11-30 17:50:00|32248.2|32228.2|32187.2|32167.2|32251.5|32231.5|32182.2|32154.8|902
1638294900000|2021-11-30 17:55:00|32186.9|32166.9|32251.7|32231.7|32255.9|32235.9|32185.7|32165.7|798
1638295200000|2021-11-30 18:00:00|32249.1|32229.1|32224.7|32204.7|32255|32229.7|32223.8|32190.7|749
1638295500000|2021-11-30 18:05:00|32225.3|32205.3|32229.4|32209.4|32243.9|32211|32218.2|32186.8|736
1638295800000|2021-11-30 18:10:00|32227.4|32207.4|32242|32192|32247.1|32216|32220.2|32191.3|713
1638296100000|2021-11-30 18:15:00|32242.1|32192.1|32207.8|32187.8|32243.2|32208.2|32199.9|32164.9|690
1638296400000|2021-11-30 18:20:00|32207.4|32187.4|32198.4|32178.4|32210.6|32190.6|32195.1|32175.1|710
1638296700000|2021-11-30 18:25:00|32198.6|32178.6|32188.3|32168.3|32208.4|32183.9|32186.4|32154.9|656
1638297000000|2021-11-30 18:30:00|32187.9|32167.9|32181.8|32161.8|32215.9|32183.5|32178.8|32158.8|757
1638297300000|2021-11-30 18:35:00|32181.3|32161.3|32188.9|32168.9|32195.9|32175.9|32179.4|32159.4|648
1638297600000|2021-11-30 18:40:00|32189.5|32169.5|32200.2|32180.2|32204.1|32184.1|32186.4|32166.4|658
1638297900000|2021-11-30 18:45:00|32200.3|32180.3|32198.9|32178.9|32205.7|32185.7|32191.6|32171.6|682
1638298200000|2021-11-30 18:50:00|32199.3|32179.3|32187.9|32167.9|32202.3|32182.3|32187.4|32167.4|660
1638298500000|2021-11-30 18:55:00|32188.6|32168.6|32205.5|32185.5|32208.8|32188.8|32182.7|32162.7|697
1638298800000|2021-11-30 19:00:00|32205.9|32185.9|32199.3|32179.3|32209.2|32189.2|32194.1|32174.1|640
1638299100000|2021-11-30 19:05:00|32199.1|32179.1|32197.3|32177.3|32210.6|32190.6|32191|32171|606
1638299400000|2021-11-30 19:10:00|32198|32178|32192.8|32172.8|32200.6|32180.6|32187|32167|589
1638299700000|2021-11-30 19:15:00|32192.2|32172.2|32197|32177|32200.3|32180.3|32188|32168|604
1638300000000|2021-11-30 19:20:00|32197.2|32177.2|32193.9|32173.9|32203.1|32183.1|32191.4|32171.4|631
1638300300000|2021-11-30 19:25:00|32193.6|32173.6|32190|32170|32194.2|32174.2|32182.2|32162.2|666
1638300600000|2021-11-30 19:30:00|32190.4|32170.4|32181.9|32161.9|32194.8|32174.8|32178.9|32158.9|669
1638300900000|2021-11-30 19:35:00|32182.4|32162.4|32177.1|32157.1|32183.8|32163.8|32167.6|32147.6|660
1638301200000|2021-11-30 19:40:00|32176.8|32156.8|32174.6|32154.6|32181.7|32161.7|32168.3|32148.3|646
1638301500000|2021-11-30 19:45:00|32173.5|32153.5|32173.4|32153.4|32181|32161|32167.5|32147.5|569
1638301800000|2021-11-30 19:50:00|32173.8|32153.8|32183.2|32163.2|32191|32171|32172.4|32152.4|605
1638302100000|2021-11-30 19:55:00|32183.3|32163.3|32190.7|32170.7|32255|32186.7|32174.3|32154.3|693
1638302400000|2021-11-30 20:00:00|32191.1|32171.1|32191.5|32171.5|32217.2|32182.1|32188.3|32157.2|766
1638302700000|2021-11-30 20:05:00|32191.2|32171.2|32183.9|32163.9|32192.2|32172.2|32180.1|32160.1|559
1638303000000|2021-11-30 20:10:00|32183.8|32163.8|32177.3|32157.3|32187.5|32167.5|32176.1|32156.1|593
1638303300000|2021-11-30 20:15:00|32177.1|32157.1|32162.3|32142.3|32179.5|32159.5|32160.6|32140.6|597
1638303600000|2021-11-30 20:20:00|32162.4|32142.4|32167.2|32147.2|32173.3|32153.3|32161.7|32141.7|540
1638303900000|2021-11-30 20:25:00|32167.5|32147.5|32168.4|32148.4|32171.5|32151.5|32165.7|32145.7|486
1638304200000|2021-11-30 20:30:00|32169.4|32149.4|32160.3|32140.3|32180.9|32149.8|32160.1|32127.3|496
1638304500000|2021-11-30 20:35:00|32160.7|32140.7|32162.6|32142.6|32178.4|32146.5|32160.7|32126.3|508
1638304800000|2021-11-30 20:40:00|32162.7|32142.7|32159.8|32139.8|32174.7|32145.6|32155.7|32123.6|513
1638305100000|2021-11-30 20:45:00|32159.3|32139.3|32153.5|32133.5|32176.5|32140.9|32152.9|32118.9|673
1638305400000|2021-11-30 20:50:00|32153.4|32133.4|32174.2|32124.2|32178.5|32143.9|32152|32119.2|581
1638305700000|2021-11-30 20:55:00|32245|32138|32245.8|32138.8|32259.1|32152.1|32234.8|32127.8|810
1638306000000|2021-11-30 21:00:00|32244|32137|32187.6|32137.6|32250.7|32153.2|32170|32123|731
1638306300000|2021-11-30 21:05:00|32187.8|32137.8|32180.9|32130.9|32193.1|32155.8|32164.6|32125.4|544
1638306600000|2021-11-30 21:10:00|32184.9|32134.9|32169.4|32149.4|32191.5|32154.2|32164.7|32130.7|498
1638306900000|2021-11-30 21:15:00|32169.5|32149.5|32180.7|32130.7|32185.5|32150.5|32161.9|32126|406
1638307200000|2021-11-30 21:20:00|32179.3|32129.3|32183.3|32133.3|32185.3|32149.8|32164.7|32128.3|461
1638307500000|2021-11-30 21:25:00|32184.1|32134.1|32173.5|32153.5|32187.9|32154.3|32167.5|32133.1|468
1638307800000|2021-11-30 21:30:00|32173|32153|32189.7|32139.7|32194.4|32159.2|32171.2|32136.8|406
1638308100000|2021-11-30 21:35:00|32189.2|32139.2|32180.1|32130.1|32194|32157.9|32167.2|32129.1|349
1638308400000|2021-11-30 21:40:00|32180.4|32130.4|32181.5|32131.5|32191.1|32150.9|32165.5|32126.3|341
1638308700000|2021-11-30 21:45:00|32178.5|32128.5|32181.3|32130.2|32187.1|32134|32176|32122.2|300
1638309000000|2021-11-30 21:50:00|32182.5|32131.8|32210.6|32123.3|32253.5|32146.5|32180.8|32109|383
1638309300000|2021-11-30 21:55:00|32214.7|32127.3|32228.4|32121.4|32230.9|32132.6|32204.4|32113.2|348
1638309600000|2021-11-30 22:00:00|32228.7|32121.7|32236.3|32129.3|32260.4|32153.4|32228.7|32121.7|81
1638309900000|2021-11-30 22:05:00|32235.5|32128.5|32254.2|32147.2|32257.4|32150.4|32234.7|32127.7|117
1638310200000|2021-11-30 22:10:00|32251.2|32144.2|32248.4|32141.4|32272.8|32165.8|32224.7|32117.7|512
1638310500000|2021-11-30 22:15:00|32246.7|32139.7|32227.5|32120.5|32268|32161|32206.7|32099.7|639
1638310800000|2021-11-30 22:20:00|32237.7|32130.7|32230.4|32123.4|32254.6|32147.6|32204|32097|197
1638311100000|2021-11-30 22:25:00|32231.4|32124.4|32245|32138|32251.7|32144.7|32208.7|32101.7|176
1638311400000|2021-11-30 22:30:00|32244.9|32137.9|32242|32135|32249.5|32142.5|32210.5|32103.5|296
1638311700000|2021-11-30 22:35:00|32248.1|32141.1|32249.9|32142.9|32252.2|32145.2|32214.6|32107.6|308
1638312000000|2021-11-30 22:40:00|32250.5|32143.5|32242.4|32135.4|32253.1|32146.1|32222.2|32115.2|210
1638312300000|2021-11-30 22:45:00|32243.4|32136.4|32247.9|32140.9|32258.2|32151.2|32221|32114|234
1638312600000|2021-11-30 22:50:00|32248|32141|32242.7|32135.7|32256.4|32149.4|32218.6|32111.6|276
1638312900000|2021-11-30 22:55:00|32246.8|32139.8|32245|32138|32257|32150|32229.7|32122.7|289
1638313200000|2021-11-30 23:00:00|32253.3|32146.3|32218.4|32121.1|32253.5|32146.5|32198.1|32103.1|545
1638313500000|2021-11-30 23:05:00|32225.3|32118.3|32210.3|32121.6|32225.4|32133|32192|32110|372
1638313800000|2021-11-30 23:10:00|32212.8|32123.6|32206.5|32123.2|32225.1|32133|32202.4|32115|427
1638314100000|2021-11-30 23:15:00|32206.9|32131.2|32214.5|32119.4|32219.8|32135|32196.6|32108.6|393
1638314400000|2021-11-30 23:20:00|32220.2|32117.6|32211.7|32133.9|32220.2|32136.5|32202.4|32114.9|426
1638314700000|2021-11-30 23:25:00|32211.4|32133.4|32221.5|32143|32228.3|32146.4|32207|32128.8|444
1638315000000|2021-11-30 23:30:00|32221.4|32142.9|32208.1|32144.5|32231.6|32146.1|32207.1|32126.5|536
1638315300000|2021-11-30 23:35:00|32208.5|32143.9|32220.8|32146.2|32224.3|32152|32204.2|32127.5|468
1638315600000|2021-11-30 23:40:00|32220.1|32146.1|32225.6|32158.3|32231.6|32161.6|32210.5|32140.8|565
1638315900000|2021-11-30 23:45:00|32224.6|32158.4|32232.4|32158.7|32239.7|32169.2|32223.4|32151.6|462
1638316200000|2021-11-30 23:50:00|32232.3|32158.6|32234.2|32159.5|32242.6|32173.9|32222|32154.5|442
1638316500000|2021-11-30 23:55:00|32234.8|32159.3|32226.9|32169|32239.9|32169.4|32217.8|32147|456
1638316800000|2021-12-01 00:00:00|32229.9|32166|32226|32176|32242.6|32176.5|32225.8|32151|579
1638317100000|2021-12-01 00:05:00|32228|32178|32233.1|32126.1|32240.4|32178|32225.9|32125.1|497
1638317400000|2021-12-01 00:10:00|32232.7|32125.7|32225|32118|32238.5|32150.5|32211|32107.5|419
1638317700000|2021-12-01 00:15:00|32225.8|32118.8|32219.5|32124|32229.1|32128.4|32212.6|32114.4|464
1638318000000|2021-12-01 00:20:00|32226|32119|32215.2|32124|32226|32135.8|32203.2|32112.1|452
1638318300000|2021-12-01 00:25:00|32216.2|32124.5|32217.4|32133.8|32231.1|32140.5|32212.2|32123.4|418
1638318600000|2021-12-01 00:30:00|32224.7|32127.7|32227.5|32161|32238|32164.8|32202.1|32115.3|639
1638318900000|2021-12-01 00:35:00|32228|32160.4|32226.1|32163|32235.2|32167.8|32211.8|32155.5|426
1638319200000|2021-12-01 00:40:00|32227.1|32162.3|32219.1|32165.2|32233.4|32169.1|32210.4|32154|428
1638319500000|2021-12-01 00:45:00|32220|32164.8|32221.8|32161.4|32226.9|32172.4|32211.7|32155.1|476
1638319800000|2021-12-01 00:50:00|32221.4|32161.6|32239.7|32170.9|32243.6|32173.2|32218.1|32157.7|623
1638320100000|2021-12-01 00:55:00|32239.6|32170.3|32225.6|32166.3|32243|32175.3|32225.1|32158.8|503
1638320400000|2021-12-01 01:00:00|32226.6|32165.5|32228.5|32166.6|32235.3|32173.3|32223.3|32160.6|460
1638320700000|2021-12-01 01:05:00|32229.4|32165.8|32243.3|32176.4|32249.2|32181|32220.5|32157|497
1638321000000|2021-12-01 01:10:00|32239.7|32178.2|32247.4|32184.6|32262|32193.6|32235.5|32174|577
1638321300000|2021-12-01 01:15:00|32248.5|32182.2|32254.3|32190.4|32259.6|32195.5|32237.8|32178.4|450
1638321600000|2021-12-01 01:20:00|32254.7|32190.1|32258.9|32197.5|32262.2|32202.3|32242.9|32179.7|504
1638321900000|2021-12-01 01:25:00|32260.3|32195.9|32262.8|32201.8|32267.6|32204.5|32254.1|32193|525
1638322200000|2021-12-01 01:30:00|32261.9|32202.5|32249.6|32187.9|32265.8|32205.2|32246.6|32185.3|645
1638322500000|2021-12-01 01:35:00|32252.5|32183.6|32243.9|32184.6|32252.9|32192.6|32238.3|32178.9|462
1638322800000|2021-12-01 01:40:00|32243.6|32184.2|32232|32176.8|32249.5|32190.1|32231.1|32169.7|491
1638323100000|2021-12-01 01:45:00|32222|32172|32245.6|32188.5|32251.3|32192.6|32221.5|32170.3|582
1638323400000|2021-12-01 01:50:00|32247.2|32185.8|32259.7|32189.1|32265.1|32205.7|32241.1|32180.3|629
1638323700000|2021-12-01 01:55:00|32264.5|32187.9|32255|32197.6|32266.3|32203.4|32249.6|32184.7|545
1638324000000|2021-12-01 02:00:00|32254.8|32198.1|32244.9|32194.9|32260.5|32203.8|32244.3|32185.1|512
1638324300000|2021-12-01 02:05:00|32244.7|32194.7|32256.2|32196.7|32261.6|32206.2|32242.6|32184.5|495
1638324600000|2021-12-01 02:10:00|32256.8|32195.3|32255|32196.8|32261.4|32204.4|32249|32190|465
1638324900000|2021-12-01 02:15:00|32256.3|32201.7|32254.1|32194.5|32261.6|32206.4|32249.3|32186|448
1638325200000|2021-12-01 02:20:00|32253.6|32195.1|32249|32191.3|32257|32198.3|32242|32183|483
1638325500000|2021-12-01 02:25:00|32249.6|32190.4|32254.9|32195.1|32257|32201.8|32245.4|32181|509
1638325800000|2021-12-01 02:30:00|32253.7|32196.9|32258.7|32208.7|32266|32213.9|32249.7|32193|603
1638326100000|2021-12-01 02:35:00|32260.1|32210.1|32252.7|32202.7|32262.1|32224|32236.9|32196.7|451
1638326400000|2021-12-01 02:40:00|32251.8|32201.8|32243.3|32193.3|32253.3|32219.1|32232.1|32185|465
1638326700000|2021-12-01 02:45:00|32241.8|32191.8|32241.3|32191.3|32246.2|32196.2|32235.6|32185.6|477
1638327000000|2021-12-01 02:50:00|32241.5|32191.5|32241.3|32191.3|32246.7|32196.7|32236|32186|456
1638327300000|2021-12-01 02:55:00|32242.9|32192.9|32241.6|32191.6|32248.9|32204.4|32224.4|32182|432
1638327600000|2021-12-01 03:00:00|32242.2|32192.2|32228.2|32178.2|32242.6|32192.6|32227.2|32167.2|511
1638327900000|2021-12-01 03:05:00|32233.9|32183.9|32228.2|32167.3|32237.7|32201|32212.9|32161|464
1638328200000|2021-12-01 03:10:00|32228.7|32166.6|32221.4|32164|32233.1|32176|32218.1|32162.1|436
1638328500000|2021-12-01 03:15:00|32224|32163.5|32215.7|32163.1|32232.3|32172.6|32211.6|32156|496
1638328800000|2021-12-01 03:20:00|32217.7|32162.1|32210.1|32160.1|32227.5|32175.5|32195.2|32155.1|453
1638329100000|2021-12-01 03:25:00|32210.5|32160.5|32224.8|32160.9|32229.7|32176.8|32196.2|32157.3|413
1638329400000|2021-12-01 03:30:00|32218.8|32164.4|32209|32159|32227.9|32174.2|32194|32150.3|464
1638329700000|2021-12-01 03:35:00|32209.2|32159.2|32203|32153|32216.9|32173.7|32193.7|32145|505
1638330000000|2021-12-01 03:40:00|32204.2|32154.2|32199.2|32149.2|32211.9|32160.4|32192.4|32142.4|529
1638330300000|2021-12-01 03:45:00|32203.4|32152.8|32195.2|32145.2|32207.9|32167|32181.6|32136|469
1638330600000|2021-12-01 03:50:00|32194.9|32144.9|32198.9|32148.9|32203.7|32170.3|32182.4|32138.2|424
1638330900000|2021-12-01 03:55:00|32198.3|32148.3|32210.4|32158.2|32212.3|32175.5|32185|32143.7|469
1638331200000|2021-12-01 04:00:00|32211.9|32156.7|32206.1|32156.1|32219.9|32177.5|32186.3|32149.8|512
1638331500000|2021-12-01 04:05:00|32208.5|32158.5|32211.9|32161.9|32215.8|32165.2|32203.4|32153.4|458
1638331800000|2021-12-01 04:10:00|32212.6|32162.6|32199.4|32149.4|32214.8|32179.4|32199.4|32149.4|361
1638332100000|2021-12-01 04:15:00|32198.5|32148.5|32197.6|32147.6|32211.7|32158.5|32187.2|32137.2|474
1638332400000|2021-12-01 04:20:00|32197.2|32147.2|32198.4|32148.4|32205.9|32155.9|32190.8|32140.8|435
1638332700000|2021-12-01 04:25:00|32197.7|32147.7|32201.9|32151.9|32209.8|32170|32190|32144.2|383
1638333000000|2021-12-01 04:30:00|32208.5|32149.9|32198|32148|32209.4|32163.8|32183.3|32140.9|460
1638333300000|2021-12-01 04:35:00|32197.4|32147.4|32204.9|32154.9|32206.9|32165.3|32184.2|32143.8|474
1638333600000|2021-12-01 04:40:00|32204.8|32154.8|32205.2|32155.2|32208.2|32171.4|32179|32145|491
1638333900000|2021-12-01 04:45:00|32205.9|32155.9|32204.2|32154.2|32210.6|32173.5|32184.6|32145|438
1638334200000|2021-12-01 04:50:00|32204.7|32154.7|32197.8|32147.8|32209.3|32170.6|32180.6|32145.2|431
1638334500000|2021-12-01 04:55:00|32201.2|32151.2|32194.6|32144.6|32209|32170|32183.4|32141.9|574
1638334800000|2021-12-01 05:00:00|32195.1|32145.1|32188|32138|32201.5|32149.5|32183.2|32133.2|448
1638335100000|2021-12-01 05:05:00|32188.2|32138.2|32191.6|32141.6|32201|32143.4|32183.8|32127|369
1638335400000|2021-12-01 05:10:00|32191.2|32141.2|32189.8|32139.8|32199.4|32145.7|32184.1|32134.1|387
1638335700000|2021-12-01 05:15:00|32192.1|32142.1|32189.1|32139.1|32200.9|32150.9|32185|32135|354
1638336000000|2021-12-01 05:20:00|32189.2|32139.2|32195|32145|32201.2|32151.2|32186.8|32136.8|446
1638336300000|2021-12-01 05:25:00|32198.7|32148.7|32199.4|32149.4|32204.3|32166.3|32184.6|32142.2|422
1638336600000|2021-12-01 05:30:00|32199.5|32149.5|32202.4|32152.4|32207.1|32166.7|32184.1|32145.3|445
1638336900000|2021-12-01 05:35:00|32202.3|32152.3|32199.6|32149.6|32202.3|32166.2|32179.1|32145.4|412
1638337200000|2021-12-01 05:40:00|32199.8|32149.8|32191.6|32141.6|32199.8|32162.5|32175.5|32139|351
1638337500000|2021-12-01 05:45:00|32189.7|32139.7|32179|32129|32191.2|32150.3|32165.1|32122.5|535
1638337800000|2021-12-01 05:50:00|32180|32130|32166.8|32146.8|32182.8|32147.5|32162.4|32113|427
1638338100000|2021-12-01 05:55:00|32166.3|32146.3|32171.8|32121.8|32185|32150.4|32155.9|32116.3|574
1638338400000|2021-12-01 06:00:00|32171.7|32121.7|32173.3|32123.3|32182.4|32142|32152.7|32118.5|595
1638338700000|2021-12-01 06:05:00|32172.8|32122.8|32172.2|32122.2|32180|32144.2|32155.8|32118|462
1638339000000|2021-12-01 06:10:00|32171.9|32121.9|32154.1|32104.1|32176.7|32140.5|32151.7|32101.7|706
1638339300000|2021-12-01 06:15:00|32154.5|32104.5|32156|32106|32167.6|32126.3|32142.9|32102.7|518
1638339600000|2021-12-01 06:20:00|32156.3|32106.3|32158.6|32108.6|32163.1|32127.3|32140.6|32103.5|584
1638339900000|2021-12-01 06:25:00|32158.3|32108.3|32157.3|32107.3|32161|32123|32139|32102.8|451
1638340200000|2021-12-01 06:30:00|32157.4|32107.4|32154.8|32104.8|32161|32123.4|32135.7|32100.5|472
1638340500000|2021-12-01 06:35:00|32154.1|32104.1|32163.5|32113.5|32164.9|32126.2|32139.9|32103.5|460
1638340800000|2021-12-01 06:40:00|32161.9|32111.9|32160|32110|32169.2|32119.2|32159.1|32109.1|441
1638341100000|2021-12-01 06:45:00|32160.7|32110.7|32160.3|32110.3|32165.3|32126.5|32144.7|32102.2|523
1638341400000|2021-12-01 06:50:00|32160|32110|32137.7|32117.7|32160.9|32127.1|32128.3|32095.6|554
1638341700000|2021-12-01 06:55:00|32138.2|32118.2|32144.9|32124.9|32171.2|32132.2|32134.3|32101.5|525
1638342000000|2021-12-01 07:00:00|32146.9|32126.9|32141.9|32121.9|32158.4|32129.3|32128.6|32108.4|705
1638342300000|2021-12-01 07:05:00|32142.1|32122.1|32144.8|32124.8|32145.5|32125.5|32133.9|32113.9|665
1638342600000|2021-12-01 07:10:00|32145|32125|32140.6|32120.6|32145|32125|32122.5|32102.5|667
1638342900000|2021-12-01 07:15:00|32140.8|32120.8|32139.3|32119.3|32142.9|32122.9|32129.1|32109.1|658
1638343200000|2021-12-01 07:20:00|32139.6|32119.6|32153.6|32133.6|32158.9|32138.9|32138|32118|621
1638343500000|2021-12-01 07:25:00|32152|32132|32138.1|32118.1|32156|32136|32134.7|32114.7|625
1638343800000|2021-12-01 07:30:00|32137.9|32117.9|32127.4|32107.4|32148.1|32128.1|32125.6|32105.6|671
1638344100000|2021-12-01 07:35:00|32127.1|32107.1|32124.5|32104.5|32132.7|32112.7|32120.6|32100.6|608
1638344400000|2021-12-01 07:40:00|32124.7|32104.7|32135.2|32115.2|32140.5|32120.5|32120.7|32100.7|682
1638344700000|2021-12-01 07:45:00|32136.8|32116.8|32128.2|32108.2|32141.1|32121.1|32128.2|32108.2|633
1638345000000|2021-12-01 07:50:00|32129.3|32109.3|32148.9|32128.9|32152.4|32132.4|32128|32108|632
1638345300000|2021-12-01 07:55:00|32149|32129|32078|32020.8|32149.2|32129.2|32070.6|32020.8|992
1638345600000|2021-12-01 08:00:00|32077.7|32018.4|31984.5|31964.5|32081.2|32031.2|31969|31949|1044
1638345900000|2021-12-01 08:05:00|31984.7|31964.7|32069.2|32049.2|32072.2|32052.2|31970.1|31950.1|907
1638346200000|2021-12-01 08:10:00|32083.3|32033.3|32089.6|32069.6|32096.5|32070.5|32064.5|32033.3|847
1638346500000|2021-12-01 08:15:00|32089.4|32069.4|32163.6|32143.6|32172|32152|32087.2|32067.2|825
1638346800000|2021-12-01 08:20:00|32164.8|32144.8|32171.4|32151.4|32171.7|32151.7|32144.3|32114.8|829
1638347100000|2021-12-01 08:25:00|32170.9|32150.9|32246.5|32226.5|32251.7|32231.7|32167.2|32134.7|922
1638347400000|2021-12-01 08:30:00|32250.5|32230.5|32259.9|32239.9|32263.9|32243.9|32216|32183.5|934
1638347700000|2021-12-01 08:35:00|32262|32242|32243.5|32223.5|32283.8|32250.6|32241.3|32209.9|1024
1638348000000|2021-12-01 08:40:00|32242.7|32222.7|32260.6|32240.6|32262.6|32242.6|32229.5|32195.3|896
1638348300000|2021-12-01 08:45:00|32260|32240|32284.3|32264.3|32301|32281|32251.4|32231.4|878
1638348600000|2021-12-01 08:50:00|32284.1|32264.1|32306.2|32286.2|32309.3|32289.3|32261.9|32241.9|884
1638348900000|2021-12-01 08:55:00|32305.9|32285.9|32287.2|32237.2|32319.4|32293.3|32285|32235|916
1638349200000|2021-12-01 09:00:00|32287.8|32237.8|32252.3|32232.3|32289.8|32261.1|32238.7|32203.2|956
1638349500000|2021-12-01 09:05:00|32251.8|32231.8|32264.5|32244.5|32288.3|32268.3|32251.3|32231.3|802
1638349800000|2021-12-01 09:10:00|32264.2|32244.2|32218.5|32198.5|32265.4|32245.4|32210.4|32190.4|877
1638350100000|2021-12-01 09:15:00|32217.7|32197.7|32189.5|32169.5|32221.6|32201.6|32183|32163|862
1638350400000|2021-12-01 09:20:00|32188.3|32168.3|32202.1|32182.1|32209|32189|32187.5|32167.5|826
1638350700000|2021-12-01 09:25:00|32202.3|32182.3|32172.7|32152.7|32202.4|32182.4|32159.8|32139.8|852
1638351000000|2021-12-01 09:30:00|32175|32155|32185|32165|32191.1|32171.1|32158.1|32138.1|810
1638351300000|2021-12-01 09:35:00|32183.4|32163.4|32167.3|32147.3|32186.1|32166.1|32165.2|32145.2|803
1638351600000|2021-12-01 09:40:00|32167.9|32147.9|32178.2|32158.2|32187|32167|32161.6|32141.6|902
1638351900000|2021-12-01 09:45:00|32178.5|32158.5|32183.6|32163.6|32186.2|32166.2|32175.8|32155.8|656
1638352200000|2021-12-01 09:50:00|32184.2|32164.2|32177.5|32157.5|32184.9|32164.9|32160.8|32140.8|737
1638352500000|2021-12-01 09:55:00|32177.8|32157.8|32182.1|32162.1|32185.8|32165.8|32173.5|32153.5|623
1638352800000|2021-12-01 10:00:00|32182.3|32162.3|32169.1|32149.1|32184.5|32164.5|32164.3|32144.3|753
1638353100000|2021-12-01 10:05:00|32170.4|32150.4|32155.2|32135.2|32170.4|32150.4|32151.1|32131.1|707
1638353400000|2021-12-01 10:10:00|32155.1|32135.1|32139.5|32119.5|32156.1|32136.1|32123.3|32103.3|762
1638353700000|2021-12-01 10:15:00|32139.2|32119.2|32144.9|32124.9|32146.5|32126.5|32130.7|32110.7|727
1638354000000|2021-12-01 10:20:00|32143.7|32123.7|32146.8|32126.8|32148.7|32128.7|32129.4|32109.4|702
1638354300000|2021-12-01 10:25:00|32146.9|32126.9|32185.2|32165.2|32188.2|32168.2|32146.4|32126.4|697
1638354600000|2021-12-01 10:30:00|32185.3|32165.3|32195.1|32175.1|32210|32190|32176|32156|858
1638354900000|2021-12-01 10:35:00|32194.9|32174.9|32196.3|32176.3|32197.8|32177.8|32183.8|32163.8|724
1638355200000|2021-12-01 10:40:00|32195.8|32175.8|32208.5|32188.5|32217.4|32197.4|32191.3|32171.3|821
1638355500000|2021-12-01 10:45:00|32207.9|32187.9|32205.1|32185.1|32214.5|32194.5|32203.1|32183.1|640
1638355800000|2021-12-01 10:50:00|32205.9|32185.9|32210.5|32190.5|32217.5|32197.5|32203|32183|651
1638356100000|2021-12-01 10:55:00|32210.1|32190.1|32163.4|32143.4|32211.8|32191.8|32157|32137|689
1638356400000|2021-12-01 11:00:00|32163.2|32143.2|32155.9|32135.9|32163.2|32143.2|32151.5|32131.5|669
1638356700000|2021-12-01 11:05:00|32156|32136|32125.8|32105.8|32156.3|32136.3|32119.6|32099.6|721
1638357000000|2021-12-01 11:10:00|32125.6|32105.6|32161.5|32141.5|32163.3|32143.3|32118.5|32098.5|711
1638357300000|2021-12-01 11:15:00|32161.4|32141.4|32163.2|32143.2|32174.5|32154.5|32154.6|32134.6|804
1638357600000|2021-12-01 11:20:00|32163.6|32143.6|32161.5|32141.5|32170|32150|32156|32136|630
1638357900000|2021-12-01 11:25:00|32161.8|32141.8|32167.8|32147.8|32172.5|32152.5|32160.3|32140.3|546
1638358200000|2021-12-01 11:30:00|32167.2|32147.2|32177.2|32157.2|32180.9|32160.9|32166.8|32146.8|537
1638358500000|2021-12-01 11:35:00|32177.1|32157.1|32161.6|32141.6|32177.8|32157.8|32161.6|32141.6|544
1638358800000|2021-12-01 11:40:00|32161|32141|32166.9|32146.9|32169.1|32149.1|32157.5|32137.5|605
1638359100000|2021-12-01 11:45:00|32167.3|32147.3|32168.7|32148.7|32171.9|32151.9|32163.3|32143.3|521
1638359400000|2021-12-01 11:50:00|32168.6|32148.6|32178.1|32158.1|32182.9|32162.9|32168.3|32148.3|506
1638359700000|2021-12-01 11:55:00|32177.8|32157.8|32197.5|32177.5|32205.4|32185.4|32174.2|32154.2|684
1638360000000|2021-12-01 12:00:00|32197.8|32177.8|32181.1|32161.1|32202.7|32182.7|32169.6|32149.6|775
1638360300000|2021-12-01 12:05:00|32180.6|32160.6|32188.9|32168.9|32190.7|32170.7|32172.8|32152.8|699
1638360600000|2021-12-01 12:10:00|32189.2|32169.2|32197.1|32177.1|32201.3|32181.3|32189.2|32169.2|659
1638360900000|2021-12-01 12:15:00|32196.9|32176.9|32203.4|32183.4|32207.2|32187.2|32193.1|32173.1|640
1638361200000|2021-12-01 12:20:00|32203.6|32183.6|32202|32182|32211.7|32191.7|32198.9|32178.9|685
1638361500000|2021-12-01 12:25:00|32202.5|32182.5|32192.8|32172.8|32203.3|32183.3|32191.6|32171.6|543
1638361800000|2021-12-01 12:30:00|32191.9|32171.9|32170|32150|32191.9|32171.9|32144.8|32124.8|752
1638362100000|2021-12-01 12:35:00|32170.1|32150.1|32140.6|32120.6|32170.1|32150.1|32140.2|32120.2|751
1638362400000|2021-12-01 12:40:00|32140.7|32120.7|32150.5|32130.5|32164.9|32144.9|32140.7|32120.7|715
1638362700000|2021-12-01 12:45:00|32151|32131|32121.7|32101.7|32151.2|32131.2|32118.3|32098.3|656
1638363000000|2021-12-01 12:50:00|32120.8|32100.8|32144.3|32124.3|32148.5|32128.5|32111|32091|721
1638363300000|2021-12-01 12:55:00|32144.6|32124.6|32162.3|32142.3|32164|32144|32144.4|32124.4|778
1638363600000|2021-12-01 13:00:00|32160|32140|32156.3|32136.3|32162.4|32142.4|32149.9|32129.9|731
1638363900000|2021-12-01 13:05:00|32156.8|32136.8|32155.6|32135.6|32164.4|32144.4|32150.3|32130.3|604
1638364200000|2021-12-01 13:10:00|32155.7|32135.7|32175.6|32125.6|32175.7|32140.6|32151.3|32124.2|589
1638364500000|2021-12-01 13:15:00|32174.2|32124.2|32125.3|32105.3|32184.5|32146.6|32117.8|32084|893
1638364800000|2021-12-01 13:20:00|32122.8|32102.8|32085.7|32065.7|32127.3|32103.3|32083.2|32054.5|954
1638365100000|2021-12-01 13:25:00|32085.3|32065.3|32060.7|32040.7|32097|32077|32047.8|32027.8|819
1638365400000|2021-12-01 13:30:00|32061.1|32041.1|32056.1|32036.1|32065.6|32045.6|32045.9|32025.9|776
1638365700000|2021-12-01 13:35:00|32056|32036|32037.8|32017.8|32061.5|32041.5|32031.9|32011.9|784
1638366000000|2021-12-01 13:40:00|32039.5|32019.5|32038.7|32018.7|32048.1|32028.1|32027.7|32007.7|752
1638366300000|2021-12-01 13:45:00|32038.8|32018.8|32068.8|32048.8|32079.2|32059.2|32035.6|32015.6|848
1638366600000|2021-12-01 13:50:00|32068.6|32048.6|32072.8|32052.8|32073.5|32053.5|32054.2|32034.2|719
1638366900000|2021-12-01 13:55:00|32073.2|32053.2|32032.8|32012.8|32077.9|32057.9|32022.4|32002.4|780
1638367200000|2021-12-01 14:00:00|32032.9|32012.9|32012.1|31992.1|32032.9|32012.9|32010.1|31990.1|815
1638367500000|2021-12-01 14:05:00|32012|31992|32026.4|32006.4|32033.7|32013.7|32010.1|31990.1|821
1638367800000|2021-12-01 14:10:00|32026.9|32006.9|32028.3|32008.3|32032.3|32012.3|32012.4|31992.4|731
1638368100000|2021-12-01 14:15:00|32028.5|32008.5|32009.4|31989.4|32028.8|32008.8|32006.2|31986.2|724
1638368400000|2021-12-01 14:20:00|32009|31989|32000.3|31980.3|32009.1|31989.1|31992.1|31972.1|658
1638368700000|2021-12-01 14:25:00|32000.5|31980.5|32005.3|31985.3|32009.4|31989.4|31993.7|31973.7|776
1638369000000|2021-12-01 14:30:00|32005.1|31985.1|32022.3|32002.3|32052.5|32032.5|32000.2|31980.2|908
1638369300000|2021-12-01 14:35:00|32022.8|32002.8|32010.2|31990.2|32030.6|32010.6|32008.3|31988.3|806
1638369600000|2021-12-01 14:40:00|32008.4|31988.4|32005|31985|32028.2|32008.2|31999|31975.1|755
1638369900000|2021-12-01 14:45:00|32004.7|31984.7|32014.2|31994.2|32014.2|31994.2|31986.4|31966.4|816
1638370200000|2021-12-01 14:50:00|32015.4|31995.4|32008.6|31988.6|32018.4|31998.4|32002.5|31982.5|737
1638370500000|2021-12-01 14:55:00|32009|31989|31995.9|31975.9|32011.6|31991.6|31994.7|31974.7|825
1638370800000|2021-12-01 15:00:00|31996.1|31976.1|31992.2|31972.2|32021.8|32001.8|31988.6|31968.6|984
1638371100000|2021-12-01 15:05:00|31992.6|31972.6|32003.4|31983.4|32004.8|31984.8|31979|31959|832
1638371400000|2021-12-01 15:10:00|32003.6|31983.6|32042.4|32022.4|32051.8|32023.2|31998|31978|920
1638371700000|2021-12-01 15:15:00|32041.8|32021.8|32045.3|32025.3|32046.4|32026.4|32033.9|32013.9|895
1638372000000|2021-12-01 15:20:00|32045.6|32025.6|32047.3|32027.3|32049.6|32029.6|32036.9|32016.9|849
1638372300000|2021-12-01 15:25:00|32047.2|32027.2|32028.1|32008.1|32049.8|32029.8|32024.7|32004.7|822
1638372600000|2021-12-01 15:30:00|32028.8|32008.8|31981.8|31961.8|32032.7|32012.7|31976.6|31956.6|863
1638372900000|2021-12-01 15:35:00|31982.6|31962.6|31971.9|31951.9|31986.5|31966.5|31971.7|31951.7|820
1638373200000|2021-12-01 15:40:00|31971.2|31951.2|32006.2|31986.2|32027.3|31988|31969|31949|848
1638373500000|2021-12-01 15:45:00|32005.6|31985.6|32014|31994|32016.8|31996.8|32000.9|31980.9|858
1638373800000|2021-12-01 15:50:00|32013|31993|32005.9|31985.9|32023.4|32003.4|31997.3|31977.3|922
1638374100000|2021-12-01 15:55:00|32006.4|31986.4|32006.5|31986.5|32025.2|31998.1|31992.1|31972.1|993
1638374400000|2021-12-01 16:00:00|32005.9|31985.9|32026.7|32006.7|32049.7|32029.7|32004.8|31984.8|933
1638374700000|2021-12-01 16:05:00|32025.8|32005.8|32023.2|32003.2|32038.4|32018.4|32012.2|31992.2|865
1638375000000|2021-12-01 16:10:00|32023.4|32003.4|32016.8|31996.8|32031.3|32011.3|32010.5|31990.5|782
1638375300000|2021-12-01 16:15:00|32016.6|31996.6|32013.1|31993.1|32022|32002|32009.1|31989.1|679
1638375600000|2021-12-01 16:20:00|32012.3|31992.3|32031.1|32011.1|32037.5|32017.5|32012.2|31992.2|832
1638375900000|2021-12-01 16:25:00|32031|32011|32034|32014|32075.3|32015.2|32013.6|31993.6|818
1638376200000|2021-12-01 16:30:00|32034.1|32014.1|32016|31996|32049.7|32014.2|32012.4|31992.4|852
1638376500000|2021-12-01 16:35:00|32015.9|31995.9|32063.8|32013.8|32094.2|32020.4|31999.2|31979.2|907
1638376800000|2021-12-01 16:40:00|32063.6|32013.6|32039.2|32019.2|32067.2|32025.4|32031.7|31991.2|772
1638377100000|2021-12-01 16:45:00|32039.1|32019.1|32041.4|32021.4|32078.3|32032.4|32037.2|31996.6|792
1638377400000|2021-12-01 16:50:00|32041.8|32021.8|32039.9|32019.9|32051.3|32031.3|32037.6|32017.6|809
1638377700000|2021-12-01 16:55:00|32041|32021|32036.6|32016.6|32042.5|32022.5|32025.3|32005.3|728
1638378000000|2021-12-01 17:00:00|32037.4|32017.4|32055.7|32035.7|32057.1|32037.1|32035.3|32015.3|693
1638378300000|2021-12-01 17:05:00|32054.7|32034.7|32078.6|32058.6|32144|32063.2|32054.3|32034.3|643
1638378600000|2021-12-01 17:10:00|32078.2|32058.2|32042.5|32022.5|32093.2|32061.7|32041.8|32008.2|694
1638378900000|2021-12-01 17:15:00|32042.6|32022.6|32029.1|32009.1|32042.6|32022.6|32027|32007|604
1638379200000|2021-12-01 17:20:00|32029.2|32009.2|32028.1|32008.1|32036.4|32016.4|32025.4|32005.4|528
1638379500000|2021-12-01 17:25:00|32028|32008|32025.3|32005.3|32029.8|32009.8|32024|32004|415
1638379800000|2021-12-01 17:30:00|32025.1|32005.1|32035.3|32015.3|32052.9|32018.3|32023.6|32002.9|506
1638380100000|2021-12-01 17:35:00|32034.9|32014.9|32039.6|32019.6|32041.4|32021.4|32034.9|32014.9|512
1638380400000|2021-12-01 17:40:00|32041.4|32021.4|32061.1|32041.1|32088|32044|32037.4|32017.4|561
1638380700000|2021-12-01 17:45:00|32061.4|32041.4|32059.8|32039.8|32090.6|32046.7|32056.9|32028.5|554
1638381000000|2021-12-01 17:50:00|32060|32040|32057.3|32037.3|32072.1|32046.7|32053|32022.1|684
1638381300000|2021-12-01 17:55:00|32057.2|32037.2|32067.1|32047.1|32067.2|32047.2|32053.4|32033.4|573
1638381600000|2021-12-01 18:00:00|32066.4|32046.4|32057.1|32037.1|32068.3|32048.3|32054.8|32034.8|654
1638381900000|2021-12-01 18:05:00|32056.7|32036.7|32057.4|32037.4|32069.6|32039.1|32052|32019.6|563
1638382200000|2021-12-01 18:10:00|32057.6|32037.6|32062.9|32042.9|32068.3|32048.3|32055.6|32035.6|556
1638382500000|2021-12-01 18:15:00|32063.2|32043.2|32065.4|32045.4|32066.3|32046.3|32060.2|32040.2|523
1638382800000|2021-12-01 18:20:00|32064.7|32044.7|32061|32041|32068.1|32048.1|32057.2|32037.2|566
1638383100000|2021-12-01 18:25:00|32060|32040|32052|32032|32060.3|32040.3|32049.2|32029.2|632
1638383400000|2021-12-01 18:30:00|32052.2|32032.2|32056.5|32036.5|32060.9|32040.9|32048.5|32028.5|553
1638383700000|2021-12-01 18:35:00|32056.6|32036.6|32058.9|32038.9|32062.4|32042.4|32056|32036|514
1638384000000|2021-12-01 18:40:00|32058|32038|32066.7|32046.7|32073.9|32053.9|32055.5|32035.5|658
1638384300000|2021-12-01 18:45:00|32066.9|32046.9|32103|32053|32114.7|32079.7|32066.3|32043.3|861
1638384600000|2021-12-01 18:50:00|32102.8|32052.8|32090.2|32006|32111.6|32074.1|32076.7|31999.5|745
1638384900000|2021-12-01 18:55:00|32091.7|32005|32077.7|32027.7|32093.7|32032.8|32073.1|31997.8|756
1638385200000|2021-12-01 19:00:00|32084.6|32022.4|32075.9|32025.9|32089|32038.8|32055.8|32010.8|687
1638385500000|2021-12-01 19:05:00|32076.1|32026.1|32081.2|32031.2|32083.9|32049.3|32058.4|32023.9|608
1638385800000|2021-12-01 19:10:00|32081.1|32031.1|32074.6|32054.6|32088.2|32056.9|32065.6|32027.4|703
1638386100000|2021-12-01 19:15:00|32073.4|32053.4|32075.3|32055.3|32096.1|32061.1|32072.8|32038.9|611
1638386400000|2021-12-01 19:20:00|32075.4|32055.4|32092.7|32042.7|32092.7|32056.4|32067.5|32034|670
1638386700000|2021-12-01 19:25:00|32092.9|32042.9|32059.5|32009.5|32093.3|32060.9|32044.3|32005.5|675
1638387000000|2021-12-01 19:30:00|32059.2|32009.2|32020.1|32000.1|32060.9|32010.9|32013.4|31977.5|838
1638387300000|2021-12-01 19:35:00|32020.7|32000.7|32027.9|32007.9|32042.9|32010.4|32018.3|31992.9|546
1638387600000|2021-12-01 19:40:00|32027.8|32007.8|32028.4|32008.4|32030.2|32010.2|32023.6|32003.6|473
1638387900000|2021-12-01 19:45:00|32027.7|32007.7|32021.3|32001.3|32029.5|32009.5|32019.7|31999.7|511
1638388200000|2021-12-01 19:50:00|32021.5|32001.5|32018.2|31998.2|32021.7|32001.7|32008|31988|651
1638388500000|2021-12-01 19:55:00|32017.9|31997.9|32039.9|32019.9|32040.4|32020.4|32015.4|31995.4|691
1638388800000|2021-12-01 20:00:00|32038.6|32018.6|32038.8|32018.8|32043.1|32023.1|32032.6|32012.6|600
1638389100000|2021-12-01 20:05:00|32038.6|32018.6|32052.1|32032.1|32056|32036|32037.6|32017.6|588
1638389400000|2021-12-01 20:10:00|32051.5|32031.5|32042.2|32022.2|32055.5|32035.5|32041.6|32021.6|618
1638389700000|2021-12-01 20:15:00|32042|32022|32043.7|32023.7|32049.5|32029.5|32037.5|32017.5|546
1638390000000|2021-12-01 20:20:00|32043.5|32023.5|32082.3|32032.3|32127.8|32033.8|32039|32008.2|601
1638390300000|2021-12-01 20:25:00|32082.5|32032.5|32084.5|32031.2|32106.7|32067.8|32076.3|32028.5|784
1638390600000|2021-12-01 20:30:00|32086.4|32024.6|32105.1|32027.1|32112.3|32042.8|32086.4|32017.2|676
1638390900000|2021-12-01 20:35:00|32105.5|32026.2|32102.5|32024.8|32110|32042.2|32097|32022.6|591
1638391200000|2021-12-01 20:40:00|32101.9|32025.3|32115.5|32032.1|32123.9|32043.7|32093.1|32020.3|573
1638391500000|2021-12-01 20:45:00|32114.6|32034.2|32123.3|32040.8|32127.6|32045|32104.4|32024|409
1638391800000|2021-12-01 20:50:00|32125.2|32039.7|32123.5|32036.7|32134.7|32046.7|32117.7|32023.7|584
1638392100000|2021-12-01 20:55:00|32121.4|32038.3|32157.3|32050.3|32168.6|32061.6|32121.4|32038.3|698
1638392400000|2021-12-01 21:00:00|32155.3|32048.3|32145|32038|32169|32062|32136.5|32029.5|523
1638392700000|2021-12-01 21:05:00|32146.6|32039.6|32155.9|32048.9|32155.9|32048.9|32142|32035|126
1638393000000|2021-12-01 21:10:00|32154|32047|32136|32056.6|32169.3|32071.4|32114.8|32033|535
1638393300000|2021-12-01 21:15:00|32143.1|32050.6|32124.5|32061.4|32144.9|32072.7|32114.9|32044.4|307
1638393600000|2021-12-01 21:20:00|32118.5|32068.5|32092|32072|32123.6|32073.9|32088|32045.7|382
1638393900000|2021-12-01 21:25:00|32092.2|32072.2|32082.4|32062.4|32104.3|32075|32078.7|32046.3|389
1638394200000|2021-12-01 21:30:00|32081.9|32061.9|32078.8|32058.8|32099.2|32062.5|32074.4|32039.3|263
1638394500000|2021-12-01 21:35:00|32093.3|32043.3|32092.5|32042.5|32093.6|32043.6|32091.1|32041.1|56
1638394800000|2021-12-01 21:40:00|32088.5|32038.5|32076.6|32056.6|32093.2|32057.7|32072.9|32037.7|243
1638395100000|2021-12-01 21:45:00|32090.8|32040.8|32087.7|32035|32098.9|32056.9|32072|32024.8|307
1638395400000|2021-12-01 21:50:00|32089.1|32039.1|32088.5|32038.5|32103.5|32056.9|32073.7|32025.6|253
1638395700000|2021-12-01 21:55:00|32091.6|32041.6|32098.6|31998.7|32110.8|32054.5|32074.5|31993.9|353
1638396000000|2021-12-01 22:00:00|32099.5|32001.5|32088.7|31981.7|32099.5|32001.5|32083.7|31976.7|67
1638396300000|2021-12-01 22:05:00|32089.5|31982.5|32094.3|31987.3|32098.7|31991.7|32082.7|31975.7|137
1638396600000|2021-12-01 22:10:00|32093.8|31986.8|32109.2|32002.2|32125.8|32018.8|32088.2|31981.2|235
1638396900000|2021-12-01 22:15:00|32104.2|31997.2|32098.3|31991.3|32114.6|32007.6|32082.6|31975.6|259
1638397200000|2021-12-01 22:20:00|32098|31991|32089.9|31982.9|32107.7|32000.7|32088.4|31981.4|170
1638397500000|2021-12-01 22:25:00|32090.3|31983.3|32090.6|31983.6|32097.1|32000.6|32087.1|31980.1|146
1638397800000|2021-12-01 22:30:00|32090.8|31983.8|32086.2|31989.4|32106.5|31999.5|32082.5|31975.5|372
1638398100000|2021-12-01 22:35:00|32085.8|31988.6|32081.3|31978|32089.4|31995.2|32078.8|31973.7|210
1638398400000|2021-12-01 22:40:00|32076.4|31969.4|32092.4|31987.7|32103.5|32005|32076.4|31969.4|258
1638398700000|2021-12-01 22:45:00|32093.5|31986.5|32097.3|31990.3|32104.1|32003.9|32086|31981.9|282
1638399000000|2021-12-01 22:50:00|32099.1|31992.1|32119.2|32012.2|32120.4|32013.4|32087.8|31982.5|292
1638399300000|2021-12-01 22:55:00|32120.1|32013.1|32103.3|31997.9|32123.2|32016.2|32091.7|31984.7|237
1638399600000|2021-12-01 23:00:00|32101.8|31998.9|32088.7|31986.7|32104.2|32004.4|32078.6|31974.9|565
1638399900000|2021-12-01 23:05:00|32089.9|31982.9|32086.1|31983.2|32092.9|31996.3|32072|31976.7|449
1638400200000|2021-12-01 23:10:00|32086.4|31983.5|32084|32014.6|32102.7|32023.1|32073.9|31978.1|444
1638400500000|2021-12-01 23:15:00|32086.7|32014.8|32081.6|32013.9|32100.3|32025.5|32073.3|32005.1|337
1638400800000|2021-12-01 23:20:00|32087.7|32014.1|32087.3|32022.2|32103.4|32028.9|32074|32007.6|327
1638401100000|2021-12-01 23:25:00|32086.1|32020.2|32081.9|32023.8|32113.4|32034.5|32077|32006.6|201
1638401400000|2021-12-01 23:30:00|32084.5|32024.7|32080.8|32013.5|32100.5|32027.1|32071|32006.6|329
1638401700000|2021-12-01 23:35:00|32078.6|32013.9|32081.2|32019.5|32100.4|32028.4|32070.5|32005.7|350
1638402000000|2021-12-01 23:40:00|32081.1|32019.9|32078.3|32019.1|32094.6|32030.4|32070.8|32005.9|254
1638402300000|2021-12-01 23:45:00|32079.7|32020.2|32077.1|32027.1|32083.5|32029.9|32068.4|32013|355
1638402600000|2021-12-01 23:50:00|32077.2|32027.2|32074.3|32024.3|32087.8|32029.3|32070.9|32012.5|358
1638402900000|2021-12-01 23:55:00|32075.8|32025.8|32079.6|32027.6|32083.5|32030.4|32073.8|32016|355
1638403200000|2021-12-02 00:00:00|32079.3|32029.3|32074.1|32024.1|32082.8|32029.3|32069.2|32010.7|673
1638403500000|2021-12-02 00:05:00|32079.3|32022.3|32078.2|32028.2|32085.5|32029.1|32070.4|32018.6|549
1638403800000|2021-12-02 00:10:00|32078.4|32028.4|32081.2|32031|32095|32035.5|32074.8|32021.6|598
1638404100000|2021-12-02 00:15:00|32081.3|32026.9|32080|32030|32088.1|32036.4|32076.8|32019.6|525
1638404400000|2021-12-02 00:20:00|32084.7|32028.1|32080.8|32030.8|32089.5|32036.2|32076.7|32021.6|522
1638404700000|2021-12-02 00:25:00|32082.4|32032.4|32083|32029.2|32088.5|32034|32074.9|32022.6|465
1638405000000|2021-12-02 00:30:00|32079.1|32019|32082.3|32032.3|32086.1|32036.1|32078|32019|574
1638405300000|2021-12-02 00:35:00|32082.9|32032|32086.5|32034.2|32091.3|32041.3|32078.7|32025.5|600
1638405600000|2021-12-02 00:40:00|32083.7|32031.2|32084.7|32034.7|32091.8|32041.7|32081.2|32030.3|404
1638405900000|2021-12-02 00:45:00|32084.9|32034.9|32087.1|32037.1|32093.5|32057.3|32072.6|32028|489
1638406200000|2021-12-02 00:50:00|32088.3|32038.3|32094.1|32044.1|32096.6|32056.5|32072.6|32032|424
1638406500000|2021-12-02 00:55:00|32094.4|32044.4|32094.6|32044.6|32096.7|32062.5|32069.5|32033.5|390
1638406800000|2021-12-02 01:00:00|32094.2|32044.2|32083.1|32033.1|32094.2|32059|32069.6|32029.6|455
1638407100000|2021-12-02 01:05:00|32083.5|32033.5|32083.1|32033.1|32086.5|32047.5|32064.7|32026|363
1638407400000|2021-12-02 01:10:00|32078.7|32028.7|32080.1|32030.1|32086.2|32049.3|32065|32027|319
1638407700000|2021-12-02 01:15:00|32079.7|32029.7|32075.9|32025.9|32083.8|32033.8|32071|32021|478
1638408000000|2021-12-02 01:20:00|32076.1|32026.1|32065.8|32015.8|32077.1|32031.6|32049.7|32014.8|407
1638408300000|2021-12-02 01:25:00|32065.7|32015.7|32066.9|32016.9|32072.6|32035|32052|32014.1|394
1638408600000|2021-12-02 01:30:00|32067|32017|32068.7|32018.7|32070|32031.5|32051.4|32013.9|360
1638408900000|2021-12-02 01:35:00|32068.4|32018.4|32068.3|32018.3|32073.6|32037.8|32055.8|32016.9|351
1638409200000|2021-12-02 01:40:00|32068.2|32018.2|32066.5|32016.5|32068.3|32018.3|32062.1|32012.1|381
1638409500000|2021-12-02 01:45:00|32066.1|32016.1|32061.4|32011.4|32069.7|32019.7|32060.6|32010.6|430
1638409800000|2021-12-02 01:50:00|32061.2|32011.2|32059.7|32009.7|32064.1|32014.1|32054.6|32004.6|455
1638410100000|2021-12-02 01:55:00|32059.6|32009.6|32054.9|32004.9|32059.9|32020.9|32039.9|32003.2|389
1638410400000|2021-12-02 02:00:00|32054.5|32004.5|32049.5|31999.5|32060|32016.8|32035.6|31994.4|530
1638410700000|2021-12-02 02:05:00|32044.4|31994.4|32043.4|31993.4|32050|32000|32041.6|31991.6|408
1638411000000|2021-12-02 02:10:00|32041.3|31991.3|32043.3|31991.9|32045.5|32006.8|32024.8|31985.4|411
1638411300000|2021-12-02 02:15:00|32046.1|31992.5|32036.9|31986.9|32047.3|31994.8|32035.2|31985.2|451
1638411600000|2021-12-02 02:20:00|32036.4|31986.4|32038|31988|32041.5|31991.5|32035.4|31985.4|448
1638411900000|2021-12-02 02:25:00|32037.3|31987.3|32030.1|31980.1|32043.1|31993.1|32025.6|31973.5|407
1638412200000|2021-12-02 02:30:00|32030.5|31980.5|32030.4|31980.4|32037.7|31987.7|32024.8|31972.8|419
1638412500000|2021-12-02 02:35:00|32034.8|31984.8|32035.9|31985.9|32038|31988|32027.1|31977.1|417
1638412800000|2021-12-02 02:40:00|32036.2|31986.2|32040.5|31990.5|32042|31992|32032.5|31982.5|440
1638413100000|2021-12-02 02:45:00|32043.2|31993.2|32041.3|31991.3|32044|31993.9|32035.4|31985.4|369
1638413400000|2021-12-02 02:50:00|32041|31991|32043.4|31993.4|32046.4|31996.4|32036|31985.2|377
1638413700000|2021-12-02 02:55:00|32043.2|31993.2|32040.9|31990.9|32045.1|31995.1|32038.7|31987.3|577
1638414000000|2021-12-02 03:00:00|32041.1|31991.1|32042.4|31992.4|32046.7|31996|32038.4|31988.4|325
1638414300000|2021-12-02 03:05:00|32042.3|31992.3|32042.2|31992.2|32048|31998|32040.4|31990.4|310
1638414600000|2021-12-02 03:10:00|32041.9|31991.9|32044.4|31994.4|32046|31996|32041.5|31990.5|336
1638414900000|2021-12-02 03:15:00|32044.3|31994.3|32036.7|31986.7|32047.3|31997.3|32035.8|31985.8|334
1638415200000|2021-12-02 03:20:00|32037.4|31987.4|32041|31991|32042.2|31992.2|32034.5|31984.5|333
1638415500000|2021-12-02 03:25:00|32040.5|31990.5|32043.7|31993.7|32047.9|31995.4|32038.5|31988|365
1638415800000|2021-12-02 03:30:00|32046|31996|32045.6|31995.6|32051.7|32001.7|32042.2|31992.2|367
1638416100000|2021-12-02 03:35:00|32044.4|31994.4|32052.8|32001.1|32052.8|32001.6|32044.1|31994.1|350
1638416400000|2021-12-02 03:40:00|32048.2|31998.2|32049.1|31999.1|32051.5|32001.5|32044.6|31994.6|266
1638416700000|2021-12-02 03:45:00|32048.7|31998.7|32051.1|31999.4|32060|32006.8|32046.1|31996.1|289
1638417000000|2021-12-02 03:50:00|32049.5|31999.5|32052|32002|32054.2|32002.7|32048|31997.5|318
1638417300000|2021-12-02 03:55:00|32051.4|32001.4|32052.8|32002.8|32053.4|32003.4|32045|31995|362
1638417600000|2021-12-02 04:00:00|32051|32001|32044.3|31994.3|32052.6|32002.6|32041.8|31991.8|374
1638417900000|2021-12-02 04:05:00|32045|31995|32047.4|31997.4|32054.8|32001.4|32038.7|31988.7|277
1638418200000|2021-12-02 04:10:00|32046.4|31996.4|32055.2|32005.2|32055.9|32014.6|32034.5|31995.1|318
1638418500000|2021-12-02 04:15:00|32052.7|32002.7|32039.1|32019.1|32058.6|32019.1|32039.1|31998.9|335
1638418800000|2021-12-02 04:20:00|32056.8|32006.8|32058.9|32008.9|32061.9|32011.9|32053.1|32003.1|374
1638419100000|2021-12-02 04:25:00|32058.5|32008.5|32065.1|32015.1|32074.1|32026|32046|32007.5|389
1638419400000|2021-12-02 04:30:00|32062.5|32012.5|32067.3|32017.3|32076.6|32025.9|32060.4|32008|395
1638419700000|2021-12-02 04:35:00|32066.2|32016.2|32064.3|32014.3|32072.9|32022.5|32058.2|32008.2|334
1638420000000|2021-12-02 04:40:00|32064|32014|32068.2|32018.2|32073.4|32029.1|32049.1|32010.5|329
1638420300000|2021-12-02 04:45:00|32067.8|32017.8|32069.6|32019.6|32081.2|32028.9|32062.3|32012.3|327
1638420600000|2021-12-02 04:50:00|32069.9|32019.9|32079.9|32029.9|32079.9|32029.9|32066|32016|386
1638420900000|2021-12-02 04:55:00|32070|32020|32071.6|32021.6|32086|32034.5|32053.5|32017.6|353
1638421200000|2021-12-02 05:00:00|32071.5|32021.5|32076.2|32026.2|32077.5|32035.2|32054.9|32019.2|388
1638421500000|2021-12-02 05:05:00|32075.7|32025.7|32077.5|32027.5|32080.2|32029.3|32073.2|32023.2|353
1638421800000|2021-12-02 05:10:00|32079.3|32025.7|32075.5|32025.5|32079.8|32029.8|32073|32023|328
1638422100000|2021-12-02 05:15:00|32075.4|32025.4|32079|32029|32083.9|32033.9|32074.5|32024.5|304
1638422400000|2021-12-02 05:20:00|32079.5|32029.5|32080.6|32030.6|32083.3|32033.3|32078.3|32026.1|305
1638422700000|2021-12-02 05:25:00|32080.4|32030.4|32086.4|32036.4|32086.6|32036.6|32079.4|32029.4|344
1638423000000|2021-12-02 05:30:00|32086.2|32036.2|32081.9|32031.9|32086.4|32036.4|32079.2|32029.2|473
1638423300000|2021-12-02 05:35:00|32082.1|32032.1|32087.8|32037.8|32087.9|32053|32064.8|32029.5|504
1638423600000|2021-12-02 05:40:00|32087.2|32037.2|32084.4|32034.4|32090.6|32053.1|32071|32032|560
1638423900000|2021-12-02 05:45:00|32085.1|32035.1|32091.8|32041.8|32095|32058.9|32071.2|32033.8|454
1638424200000|2021-12-02 05:50:00|32091.7|32041.7|32078|32058|32097.4|32062.6|32074.1|32040.7|352
1638424500000|2021-12-02 05:55:00|32077.8|32057.8|32082.1|32062.1|32095.3|32065.2|32077.3|32042.9|484
1638424800000|2021-12-02 06:00:00|32081.1|32061.1|32071.8|32051.8|32094.9|32063|32069.7|32040.4|487
1638425100000|2021-12-02 06:05:00|32073|32053|32068.6|32048.6|32073.5|32053.5|32063.9|32043.9|407
1638425400000|2021-12-02 06:10:00|32069.4|32049.4|32066.2|32046.2|32069.4|32049.4|32063|32043|315
1638425700000|2021-12-02 06:15:00|32066.3|32046.3|32064.2|32044.2|32071.8|32051.8|32061.6|32041.6|356
1638426000000|2021-12-02 06:20:00|32064|32044|32063.1|32043.1|32066.2|32046.2|32059.7|32039.7|329
1638426300000|2021-12-02 06:25:00|32063.2|32043.2|32061.6|32041.6|32066.5|32046.5|32059.5|32039.5|311
1638426600000|2021-12-02 06:30:00|32062.2|32042.2|32060.9|32040.9|32064.3|32044.3|32059.5|32039.5|351
1638426900000|2021-12-02 06:35:00|32061|32041|32058.3|32038.3|32062.5|32042.5|32057.8|32037.8|281
1638427200000|2021-12-02 06:40:00|32058.4|32038.4|32063.9|32043.9|32077.6|32044.5|32057.9|32027.6|334
1638427500000|2021-12-02 06:45:00|32064|32044|32038|32018|32065.4|32045.4|32034.5|32003.2|539
1638427800000|2021-12-02 06:50:00|32038.7|32018.7|32040.2|32020.2|32063.3|32032.5|32036.5|32003.4|645
1638428100000|2021-12-02 06:55:00|32040.4|32020.4|32078.3|32028.3|32078.9|32041.8|32037.7|32001.4|737
1638428400000|2021-12-02 07:00:00|32062|32042|32031.8|32011.8|32071.2|32042|32027.3|31998.8|708
1638428700000|2021-12-02 07:05:00|32031.6|32011.6|32007.8|31987.8|32033.3|32013.3|32003.7|31983.7|594
1638429000000|2021-12-02 07:10:00|32008|31988|32013.7|31993.7|32024.3|32004.3|32006.9|31986.9|589
1638429300000|2021-12-02 07:15:00|32013.6|31993.6|32020.6|32000.6|32027.9|32007.9|32004.1|31984.1|828
1638429600000|2021-12-02 07:20:00|32020.7|32000.7|32034.2|32014.2|32053.3|32019.1|32020.4|31995.1|948
1638429900000|2021-12-02 07:25:00|32034.5|32014.5|32040.1|32020.1|32059.8|32029.8|32027.9|32004.4|750
1638430200000|2021-12-02 07:30:00|32041.6|32021.6|32026.5|32006.5|32041.8|32021.8|32019.9|31999.9|707
1638430500000|2021-12-02 07:35:00|32024.1|32004.1|32021.7|32001.7|32030.7|32010.7|32019.2|31999.2|730
1638430800000|2021-12-02 07:40:00|32021.3|32001.3|32042.8|32022.8|32046.6|32026.6|32020.5|32000.5|667
1638431100000|2021-12-02 07:45:00|32042.9|32022.9|32039.5|32019.5|32052.4|32032.4|32036.1|32016.1|731
1638431400000|2021-12-02 07:50:00|32040|32020|32023.7|32003.7|32040.9|32020.9|32016.9|31996.9|706
1638431700000|2021-12-02 07:55:00|32023.2|32003.2|32064.8|32014.8|32067.9|32033.8|32023.2|32003.2|738
1638432000000|2021-12-02 08:00:00|32068.5|32018.5|32036.1|32016.1|32068.5|32029.2|32033.7|32008.8|802
1638432300000|2021-12-02 08:05:00|32036.2|32016.2|32017.8|31997.8|32037.9|32017.9|32017.8|31997.8|794
1638432600000|2021-12-02 08:10:00|32018|31998|32015.8|31995.8|32018.6|31998.6|32006|31986|720
1638432900000|2021-12-02 08:15:00|32016.2|31996.2|31995.2|31975.2|32021.5|32001.5|31994.9|31974.9|756
1638433200000|2021-12-02 08:20:00|31995.8|31975.8|31979.6|31959.6|31998.6|31978.6|31976.6|31956.6|876
1638433500000|2021-12-02 08:25:00|31977.8|31957.8|31977|31957|31980.4|31960.4|31965.8|31945.8|868
1638433800000|2021-12-02 08:30:00|31976.6|31956.6|31949.2|31929.2|32002.3|31969.2|31924.1|31890.2|933
1638434100000|2021-12-02 08:35:00|31948.7|31928.7|31899.3|31879.3|31948.9|31928.9|31882.2|31862.2|786
1638434400000|2021-12-02 08:40:00|31899.7|31879.7|31897|31877|31907.1|31887.1|31892.7|31872.7|596
1638434700000|2021-12-02 08:45:00|31895.7|31875.7|31909.5|31889.5|31912.3|31892.3|31892.5|31872.5|597
1638435000000|2021-12-02 08:50:00|31909.3|31889.3|31911.2|31891.2|31917|31897|31898.9|31878.9|571
1638435300000|2021-12-02 08:55:00|31911.3|31891.3|31942|31922|31949.3|31929.3|31911.3|31891.3|683
1638435600000|2021-12-02 09:00:00|31943.8|31923.8|31940.6|31920.6|31978.6|31958.6|31934.1|31914.1|783
1638435900000|2021-12-02 09:05:00|31940.8|31920.8|31937|31917|31954.8|31934.8|31925.2|31905.2|693
1638436200000|2021-12-02 09:10:00|31937.5|31917.5|31957.4|31937.4|31960.1|31940.1|31937|31917|700
1638436500000|2021-12-02 09:15:00|31956.8|31936.8|31964.6|31944.6|31976.8|31956.8|31949|31929|773
1638436800000|2021-12-02 09:20:00|31965|31945|31951.6|31931.6|31966.2|31946.2|31947.9|31927.9|730
1638437100000|2021-12-02 09:25:00|31951.5|31931.5|31971.5|31951.5|31973.7|31953.7|31948.4|31928.4|711
1638437400000|2021-12-02 09:30:00|31972.8|31952.8|31978.2|31958.2|31979.9|31959.9|31965.6|31945.6|760
1638437700000|2021-12-02 09:35:00|31978.4|31958.4|32011.3|31991.3|32037.9|32001.9|31970.8|31950.8|833
1638438000000|2021-12-02 09:40:00|32010.7|31990.7|32014|31994|32016.9|31996.9|32004.4|31984.4|778
1638438300000|2021-12-02 09:45:00|32015.4|31995.4|32018.6|31998.6|32038.5|32018.5|32012.9|31992.9|803
1638438600000|2021-12-02 09:50:00|32019.1|31999.1|32043.7|32023.7|32044.4|32024.4|32015.5|31995.5|816
1638438900000|2021-12-02 09:55:00|32043.8|32023.8|31994.9|31974.9|32051.5|32031.5|31989.9|31969.9|722
1638439200000|2021-12-02 10:00:00|31995|31975|32005.4|31985.4|32030.6|31992.1|31990.6|31970.6|779
1638439500000|2021-12-02 10:05:00|32004.8|31984.8|32020.8|32000.8|32024|32004|31994.9|31974.9|795
1638439800000|2021-12-02 10:10:00|32017.5|31997.5|31995.7|31975.7|32023.9|32003.9|31994.9|31974.9|828
1638440100000|2021-12-02 10:15:00|31995.9|31975.9|31993|31973|31997.1|31977.1|31977.7|31957.7|798
1638440400000|2021-12-02 10:20:00|31993.3|31973.3|31995.9|31975.9|32004.8|31984.8|31991.8|31971.8|668
1638440700000|2021-12-02 10:25:00|31995.6|31975.6|32005.2|31985.2|32010.1|31990.1|31993.7|31973.7|595
1638441000000|2021-12-02 10:30:00|32004.8|31984.8|32007.9|31987.9|32010.8|31990.8|31994.4|31974.4|648
1638441300000|2021-12-02 10:35:00|32007.3|31987.3|31980.2|31960.2|32014.5|31994.5|31977|31957|799
1638441600000|2021-12-02 10:40:00|31979.6|31959.6|31995.3|31975.3|32003.4|31983.4|31979.3|31959.3|715
1638441900000|2021-12-02 10:45:00|31993.9|31973.9|31992.5|31972.5|31999.9|31979.9|31983.4|31963.4|699
1638442200000|2021-12-02 10:50:00|31992.7|31972.7|31996.7|31976.7|32004.8|31984.8|31983.2|31963.2|676
1638442500000|2021-12-02 10:55:00|31996.4|31976.4|32106.2|32086.2|32107.1|32087.1|31990.1|31970.1|970
1638442800000|2021-12-02 11:00:00|32104.9|32084.9|32070.9|32050.9|32109.2|32087.2|32062.4|32015.4|724
1638443100000|2021-12-02 11:05:00|32071.4|32051.4|32065.8|32045.8|32071.4|32051.4|32046.8|32026.8|575
1638443400000|2021-12-02 11:10:00|32065.7|32045.7|32065.6|32045.6|32080.7|32060.7|32061.8|32041.8|696
1638443700000|2021-12-02 11:15:00|32065.9|32045.9|32084.7|32064.7|32084.7|32064.7|32061.1|32041.1|553
1638444000000|2021-12-02 11:20:00|32085|32065|32084.3|32064.3|32085.4|32065.4|32077.6|32057.6|525
1638444300000|2021-12-02 11:25:00|32084|32064|32074.7|32054.7|32084.8|32064.8|32072.1|32052.1|588
1638444600000|2021-12-02 11:30:00|32075|32055|32074|32054|32078|32058|32067.6|32047.6|661
1638444900000|2021-12-02 11:35:00|32074.4|32054.4|32045.9|32025.9|32074.4|32054.4|32036|32016|690
1638445200000|2021-12-02 11:40:00|32045.7|32025.7|31997.6|31977.6|32047.7|32027.7|31990|31970|640
1638445500000|2021-12-02 11:45:00|31997.7|31977.7|32017.4|31997.4|32021|32001|31997.6|31977.6|665
1638445800000|2021-12-02 11:50:00|32016.5|31996.5|31990.2|31970.2|32017.3|31997.3|31983.6|31963.6|813
1638446100000|2021-12-02 11:55:00|31988.9|31968.9|32000.9|31980.9|32005.5|31985.5|31986.4|31966.4|619
1638446400000|2021-12-02 12:00:00|32000.8|31980.8|32033.3|32013.3|32033.6|32013.6|31999.9|31979.9|648
1638446700000|2021-12-02 12:05:00|32033.5|32013.5|32034.2|32014.2|32040.1|32020.1|32025.6|32005.6|812
1638447000000|2021-12-02 12:10:00|32033.9|32013.9|32039.2|32019.2|32040.2|32020.2|32026.6|32006.6|721
1638447300000|2021-12-02 12:15:00|32038.9|32018.9|32029.5|32009.5|32041.3|32021.3|32026.7|32006.7|696
1638447600000|2021-12-02 12:20:00|32029.8|32009.8|32011.8|31991.8|32029.8|32009.8|32011.6|31991.6|620
1638447900000|2021-12-02 12:25:00|32011.9|31991.9|32010.1|31990.1|32015.3|31995.3|32008.1|31988.1|627
1638448200000|2021-12-02 12:30:00|32010.2|31990.2|32010.5|31990.5|32027.4|32007.4|32006.3|31986.3|871
1638448500000|2021-12-02 12:35:00|32010.7|31990.7|31973.9|31953.9|32010.7|31990.7|31965.8|31945.8|774
1638448800000|2021-12-02 12:40:00|31975.2|31955.2|31962.5|31942.5|31979.2|31959.2|31960.9|31940.9|787
1638449100000|2021-12-02 12:45:00|31962.3|31942.3|31975.5|31955.5|31978.3|31958.3|31960.6|31940.6|719
1638449400000|2021-12-02 12:50:00|31975.8|31955.8|31977.1|31957.1|31979.8|31959.8|31968.5|31948.5|632
1638449700000|2021-12-02 12:55:00|31977.3|31957.3|31956|31936|31981.9|31961.9|31948.6|31928.6|805
1638450000000|2021-12-02 13:00:00|31956.2|31936.2|31950.8|31930.8|31971.9|31951.9|31948.5|31928.5|767
1638450300000|2021-12-02 13:05:00|31951.1|31931.1|31954.1|31934.1|31959.3|31939.3|31948.1|31928.1|589
1638450600000|2021-12-02 13:10:00|31954|31934|31977.6|31957.6|31977.6|31957.6|31944.2|31924.2|673
1638450900000|2021-12-02 13:15:00|31977.5|31957.5|31976.5|31956.5|31978.7|31958.7|31970.4|31950.4|632
1638451200000|2021-12-02 13:20:00|31976.9|31956.9|31966.7|31946.7|31978.2|31958.2|31957.4|31937.4|803
1638451500000|2021-12-02 13:25:00|31966|31946|31989.4|31939.4|31991.3|31964.2|31964.7|31939.2|745
1638451800000|2021-12-02 13:30:00|31989.7|31939.7|31964.8|31944.8|31994.6|31965.3|31951.1|31931.1|875
1638452100000|2021-12-02 13:35:00|31963.8|31943.8|31965.4|31945.4|31979.6|31959.6|31948.9|31928.9|724
1638452400000|2021-12-02 13:40:00|31965.7|31945.7|31975.8|31955.8|31996.8|31976.8|31957.3|31937.3|953
1638452700000|2021-12-02 13:45:00|31975.4|31955.4|31973.4|31953.4|31984.4|31964.4|31963.9|31943.9|790
1638453000000|2021-12-02 13:50:00|31973.2|31953.2|31972.6|31952.6|31978.6|31958.6|31963.5|31943.5|740
1638453300000|2021-12-02 13:55:00|31974|31954|31962.1|31942.1|31981.1|31961.1|31948.5|31928.5|827
1638453600000|2021-12-02 14:00:00|31962.6|31942.6|31947.6|31927.6|31970.4|31950.4|31946.3|31926.3|903
1638453900000|2021-12-02 14:05:00|31946.7|31926.7|31963.5|31943.5|31967.7|31947.7|31946.4|31926.4|794
1638454200000|2021-12-02 14:10:00|31963.4|31943.4|31967|31947|31971.8|31951.8|31951.3|31931.3|740
1638454500000|2021-12-02 14:15:00|31969.7|31949.7|31952.9|31932.9|31969.7|31949.7|31952.4|31932.4|672
1638454800000|2021-12-02 14:20:00|31952.3|31932.3|31938.7|31918.7|31956|31936|31935.4|31915.4|684
1638455100000|2021-12-02 14:25:00|31938.9|31918.9|31955.1|31935.1|31966.9|31946.9|31938.9|31918.9|751
1638455400000|2021-12-02 14:30:00|31955.7|31935.7|31949.2|31929.2|31959.2|31939.2|31937.9|31917.9|920
1638455700000|2021-12-02 14:35:00|31950.8|31930.8|31944.6|31924.6|31952.2|31932.2|31938.9|31918.9|856
1638456000000|2021-12-02 14:40:00|31944.5|31924.5|31942.9|31922.9|31950.1|31930.1|31939.8|31919.8|800
1638456300000|2021-12-02 14:45:00|31942.7|31922.7|31933.4|31913.4|31949|31929|31927.7|31907.7|807
1638456600000|2021-12-02 14:50:00|31934.1|31914.1|31961|31941|31963.6|31943.6|31933.7|31913.7|819
1638456900000|2021-12-02 14:55:00|31961.6|31941.6|31961.3|31941.3|31966.6|31946.6|31950.9|31930.9|790
1638457200000|2021-12-02 15:00:00|31960.3|31940.3|31966.9|31946.9|31978.7|31958.7|31956.4|31936.4|865
1638457500000|2021-12-02 15:05:00|31967|31947|31977.6|31957.6|31983|31963|31961.9|31941.9|831
1638457800000|2021-12-02 15:10:00|31977.4|31957.4|31971|31951|31984.3|31964.3|31964.2|31944.2|773
1638458100000|2021-12-02 15:15:00|31972|31952|31977.2|31957.2|31980.6|31960.6|31967.8|31947.8|606
1638458400000|2021-12-02 15:20:00|31977.3|31957.3|32005|31985|32013.6|31993.6|31975.5|31955.5|809
1638458700000|2021-12-02 15:25:00|32004.9|31984.9|32031|32011|32040.2|32020.2|32004.9|31984.9|736
1638459000000|2021-12-02 15:30:00|32031.2|32011.2|32068.8|32048.8|32071|32051|32026.1|32006.1|751
1638459300000|2021-12-02 15:35:00|32069.2|32049.2|32055.9|32035.9|32070.2|32050.2|32042.3|32022.3|803
1638459600000|2021-12-02 15:40:00|32055.6|32035.6|32075.6|32055.6|32085.8|32065.8|32048.7|32028.7|845
1638459900000|2021-12-02 15:45:00|32075.4|32055.4|32091.9|32071.9|32103.4|32083.4|32072|32052|894
1638460200000|2021-12-02 15:50:00|32092.1|32072.1|32114.7|32094.7|32118.9|32098.9|32091.8|32071.8|866
1638460500000|2021-12-02 15:55:00|32114.1|32094.1|32131.4|32111.4|32139.1|32119.1|32113.2|32093.2|954
1638460800000|2021-12-02 16:00:00|32131.7|32111.7|32177|32157|32201.1|32169.9|32125.5|32105.5|908
1638461100000|2021-12-02 16:05:00|32176.9|32156.9|32187.5|32167.5|32190.3|32170.3|32173.4|32153.4|816
1638461400000|2021-12-02 16:10:00|32187.4|32167.4|32194.2|32174.2|32198.2|32178.2|32184.9|32164.9|733
1638461700000|2021-12-02 16:15:00|32193.4|32173.4|32199|32179|32200.8|32180.8|32174.5|32154.5|760
1638462000000|2021-12-02 16:20:00|32200|32180|32207.2|32187.2|32220.3|32200.3|32199.1|32179.1|803
1638462300000|2021-12-02 16:25:00|32206.8|32186.8|32193.5|32173.5|32207.2|32187.2|32190.1|32170.1|766
1638462600000|2021-12-02 16:30:00|32194|32174|32173|32153|32194|32174|32166.9|32146.9|869
1638462900000|2021-12-02 16:35:00|32173.6|32153.6|32169|32149|32178|32158|32164.7|32144.7|775
1638463200000|2021-12-02 16:40:00|32168.8|32148.8|32178.1|32158.1|32179.7|32159.7|32167|32147|615
1638463500000|2021-12-02 16:45:00|32177.9|32157.9|32186.1|32166.1|32195.6|32175.6|32176.9|32156.9|698
1638463800000|2021-12-02 16:50:00|32185.9|32165.9|32186.2|32166.2|32197.6|32177.6|32182.3|32162.3|603
1638464100000|2021-12-02 16:55:00|32186.3|32166.3|32192.2|32172.2|32194.4|32174.4|32183.6|32163.6|678
1638464400000|2021-12-02 17:00:00|32192.1|32172.1|32196.5|32176.5|32217.8|32197.8|32192.1|32172.1|835
1638464700000|2021-12-02 17:05:00|32196.4|32176.4|32200.3|32180.3|32209.4|32189.4|32194.9|32174.9|758
1638465000000|2021-12-02 17:10:00|32200.4|32180.4|32209.6|32189.6|32209.6|32189.6|32199.7|32179.7|673
1638465300000|2021-12-02 17:15:00|32209.4|32189.4|32221|32201|32222.3|32202.3|32204.3|32184.3|650
1638465600000|2021-12-02 17:20:00|32220.9|32200.9|32214.5|32194.5|32224|32204|32210.5|32190.5|608
1638465900000|2021-12-02 17:25:00|32214.6|32194.6|32235.1|32215.1|32238.1|32218.1|32214.6|32194.6|585
1638466200000|2021-12-02 17:30:00|32235.5|32215.5|32233.8|32213.8|32243.6|32223.6|32230.2|32210.2|636
1638466500000|2021-12-02 17:35:00|32234.5|32214.5|32246.1|32226.1|32260.4|32240.4|32233.3|32213.3|650
1638466800000|2021-12-02 17:40:00|32245.5|32225.5|32267.7|32247.7|32273.7|32253.7|32244.3|32224.3|573
1638467100000|2021-12-02 17:45:00|32267.6|32247.6|32274.1|32254.1|32278.7|32258.7|32263.8|32243.8|557
1638467400000|2021-12-02 17:50:00|32274.2|32254.2|32270.3|32250.3|32275.2|32255.2|32267.7|32247.7|517
1638467700000|2021-12-02 17:55:00|32270.2|32250.2|32254|32234|32276.3|32256.3|32247.5|32227.5|634
1638468000000|2021-12-02 18:00:00|32254.2|32234.2|32275.9|32255.9|32281.3|32261.3|32252.5|32232.5|658
1638468300000|2021-12-02 18:05:00|32275.8|32255.8|32286.1|32266.1|32289|32269|32275.3|32255.3|603
1638468600000|2021-12-02 18:10:00|32285.7|32265.7|32278.9|32258.9|32287.7|32267.7|32276.5|32256.5|573
1638468900000|2021-12-02 18:15:00|32279.2|32259.2|32286.8|32266.8|32295.9|32275.9|32278.5|32258.5|562
1638469200000|2021-12-02 18:20:00|32286.9|32266.9|32289.2|32269.2|32292.7|32272.7|32286.2|32266.2|526
1638469500000|2021-12-02 18:25:00|32289|32269|32280.1|32260.1|32289.5|32269.5|32280|32260|521
1638469800000|2021-12-02 18:30:00|32279.7|32259.7|32274.3|32254.3|32281.1|32261.1|32273.5|32253.5|560
1638470100000|2021-12-02 18:35:00|32274.2|32254.2|32278.4|32258.4|32280.8|32260.8|32273.9|32253.9|497
1638470400000|2021-12-02 18:40:00|32278|32258|32276.9|32256.9|32280.8|32260.8|32275.4|32255.4|416
1638470700000|2021-12-02 18:45:00|32277.3|32257.3|32268.9|32248.9|32283.2|32263.2|32265.5|32245.5|523
1638471000000|2021-12-02 18:50:00|32269.1|32249.1|32266.6|32246.6|32270.3|32250.3|32264.2|32244.2|467
1638471300000|2021-12-02 18:55:00|32266.5|32246.5|32253.3|32233.3|32268.2|32248.2|32253.3|32233.3|469
1638471600000|2021-12-02 19:00:00|32255.3|32235.3|32245.7|32225.7|32257.4|32237.4|32245.1|32225.1|512
1638471900000|2021-12-02 19:05:00|32245.4|32225.4|32243.7|32223.7|32248|32228|32242.8|32222.8|474
1638472200000|2021-12-02 19:10:00|32243.6|32223.6|32248.2|32228.2|32249.6|32229.6|32241.7|32221.7|448
1638472500000|2021-12-02 19:15:00|32247.8|32227.8|32244.2|32224.2|32248.2|32228.2|32243.1|32223.1|406
1638472800000|2021-12-02 19:20:00|32244.5|32224.5|32248.5|32228.5|32249.5|32229.5|32244.2|32224.2|413
1638473100000|2021-12-02 19:25:00|32248.2|32228.2|32254.5|32234.5|32255.4|32235.4|32244|32224|383
1638473400000|2021-12-02 19:30:00|32254.7|32234.7|32264.2|32244.2|32265.6|32245.6|32254.4|32234.4|407
1638473700000|2021-12-02 19:35:00|32265.1|32245.1|32265.5|32245.5|32269.8|32249.8|32263.6|32243.6|374
1638474000000|2021-12-02 19:40:00|32265.8|32245.8|32272.5|32252.5|32274.5|32254.5|32265.2|32245.2|430
1638474300000|2021-12-02 19:45:00|32272.7|32252.7|32275.3|32255.3|32276.7|32256.7|32271.5|32251.5|406
1638474600000|2021-12-02 19:50:00|32275.2|32255.2|32274.5|32254.5|32277.5|32257.5|32273|32253|473
1638474900000|2021-12-02 19:55:00|32274.3|32254.3|32276.3|32256.3|32280.3|32260.3|32274|32254|517
1638475200000|2021-12-02 20:00:00|32275.9|32255.9|32268.1|32248.1|32277.3|32257.3|32264.5|32244.5|521
1638475500000|2021-12-02 20:05:00|32268.2|32248.2|32269.6|32249.6|32270.8|32250.8|32266.9|32246.9|399
1638475800000|2021-12-02 20:10:00|32270.3|32250.3|32269.9|32249.9|32271.5|32251.5|32267|32247|423
1638476100000|2021-12-02 20:15:00|32270|32250|32270.8|32250.8|32273.9|32253.9|32268.3|32248.3|360
1638476400000|2021-12-02 20:20:00|32271|32251|32266.5|32246.5|32273.3|32253.3|32262.3|32242.3|464
1638476700000|2021-12-02 20:25:00|32266|32246|32260.9|32240.9|32266.6|32246.6|32260.5|32240.5|467
1638477000000|2021-12-02 20:30:00|32260.5|32240.5|32255.5|32235.5|32271.7|32242.6|32250.3|32210.4|490
1638477300000|2021-12-02 20:35:00|32255.4|32235.4|32253.4|32233.4|32256.1|32236.1|32249.6|32229.6|375
1638477600000|2021-12-02 20:40:00|32253.5|32233.5|32256.6|32236.6|32258.1|32238.1|32249.4|32229.4|444
1638477900000|2021-12-02 20:45:00|32256.1|32236.1|32254.6|32234.6|32271.7|32237|32251.5|32215.4|453
1638478200000|2021-12-02 20:50:00|32254.3|32234.3|32262.2|32242.2|32272.8|32245.1|32254.3|32220.8|521
1638478500000|2021-12-02 20:55:00|32261.8|32241.8|32267.8|32247.8|32283|32248.4|32259.6|32226.8|606
1638478800000|2021-12-02 21:00:00|32267.2|32247.2|32257.9|32237.9|32282.5|32251.1|32256.1|32221.5|505
1638479100000|2021-12-02 21:05:00|32256.7|32236.7|32262.4|32242.4|32274.8|32246.2|32255.8|32220.4|350
1638479400000|2021-12-02 21:10:00|32263|32243|32264.7|32244.7|32266.8|32246.8|32260.7|32240.7|261
1638479700000|2021-12-02 21:15:00|32264.6|32244.6|32264.8|32244.8|32269|32249|32258.4|32238.4|319
1638480000000|2021-12-02 21:20:00|32266|32246|32266.4|32246.4|32280.8|32250.1|32261.6|32230.8|323
1638480300000|2021-12-02 21:25:00|32267|32247|32263.1|32243.1|32273.3|32249.6|32258.6|32221.7|349
1638480600000|2021-12-02 21:30:00|32276.6|32226.6|32260.7|32240.7|32278.6|32244.5|32259.5|32223|350
1638480900000|2021-12-02 21:35:00|32260.9|32240.9|32271.4|32221.4|32277.9|32244|32257.6|32219.6|309
1638481200000|2021-12-02 21:40:00|32273.5|32223.5|32263.7|32243.7|32280.4|32247.9|32257.3|32222.6|303
1638481500000|2021-12-02 21:45:00|32261.9|32241.9|32269.7|32209.7|32284.3|32242.7|32261.9|32184.2|376
1638481800000|2021-12-02 21:50:00|32269.4|32211|32282.3|32206.8|32294.2|32225|32269.4|32191.2|1140
1638482100000|2021-12-02 21:55:00|32283.8|32211|32275.2|32207.3|32300.8|32216.7|32274.7|32181.2|966
1638482400000|2021-12-02 22:00:00|32289.7|32182.7|32289.8|32182.8|32293.5|32186.5|32287.5|32180.5|38
1638482700000|2021-12-02 22:05:00|32290.3|32183.3|32289.1|32182.1|32292.5|32185.5|32287.7|32180.7|55
1638483000000|2021-12-02 22:10:00|32292.7|32185.7|32287.6|32180.6|32294|32187|32268.3|32161.3|239
1638483300000|2021-12-02 22:15:00|32287.5|32180.5|32290.8|32183.8|32294|32187|32285.9|32178.9|174
1638483600000|2021-12-02 22:20:00|32290.7|32183.7|32286.5|32179.5|32294|32187|32285.6|32178.6|148
1638483900000|2021-12-02 22:25:00|32292.9|32185.9|32286.7|32179.7|32292.9|32185.9|32285.6|32178.6|79
1638484200000|2021-12-02 22:30:00|32286.9|32179.9|32287.7|32180.7|32291.2|32184.2|32286.6|32179.6|156
1638484500000|2021-12-02 22:35:00|32287.8|32180.8|32286.8|32179.8|32289.1|32182.1|32286.3|32179.3|162
1638484800000|2021-12-02 22:40:00|32287|32180|32288.4|32181.4|32289|32182|32286|32179|151
1638485100000|2021-12-02 22:45:00|32288.6|32181.6|32287.8|32180.8|32302.7|32195.7|32285.7|32178.7|206
1638485400000|2021-12-02 22:50:00|32293.4|32186.4|32288.2|32181.2|32299.4|32192.4|32286.3|32179.3|194
1638485700000|2021-12-02 22:55:00|32287.6|32180.6|32289.3|32182.3|32291|32184|32286.7|32179.7|245
1638486000000|2021-12-02 23:00:00|32288.9|32181.9|32287|32180|32289.3|32182.3|32274.5|32167.5|351
1638486300000|2021-12-02 23:05:00|32287.4|32180.4|32287.7|32180.7|32289.9|32182.9|32285.9|32178.9|238
1638486600000|2021-12-02 23:10:00|32287|32180|32293.3|32186.3|32296.7|32189.7|32287|32180|323
1638486900000|2021-12-02 23:15:00|32294|32187|32287.9|32180.9|32294|32187|32270.1|32163.1|434
1638487200000|2021-12-02 23:20:00|32288|32181|32283.4|32176.4|32290.8|32183.8|32265.9|32158.9|611
1638487500000|2021-12-02 23:25:00|32283.8|32176.8|32283.4|32176.4|32286.6|32179.6|32262.8|32155.8|564
1638487800000|2021-12-02 23:30:00|32284.4|32177.4|32270.6|32163.6|32285.8|32178.8|32266.1|32160.6|356
1638488100000|2021-12-02 23:35:00|32270.5|32163.5|32268.3|32164.8|32274.3|32171.5|32264.1|32161.2|338
1638488400000|2021-12-02 23:40:00|32268.7|32164.3|32269.4|32162.4|32271.8|32171.8|32261.9|32158|342
1638488700000|2021-12-02 23:45:00|32269.3|32162.3|32267.4|32160.4|32272.7|32175.9|32258.6|32158.8|346
1638489000000|2021-12-02 23:50:00|32267|32160|32266.6|32164.4|32269.9|32169.2|32259.7|32159.7|321
1638489300000|2021-12-02 23:55:00|32265.1|32165.4|32268.6|32161.6|32269.9|32170.7|32259|32159.9|376
1638489600000|2021-12-03 00:00:00|32268|32161|32266.6|32169.3|32272.8|32175.3|32259.3|32159.3|471
1638489900000|2021-12-03 00:05:00|32267.4|32169.4|32263.4|32156.4|32274.7|32179.7|32258.9|32155.4|383
1638490200000|2021-12-03 00:10:00|32263.5|32156.5|32261.8|32154.8|32267|32164|32257.5|32150.7|314
1638490500000|2021-12-03 00:15:00|32262.9|32155.9|32262.6|32155.6|32263|32159.5|32249.8|32142.8|346
1638490800000|2021-12-03 00:20:00|32262.4|32155.4|32260.1|32154|32264.5|32164.6|32251.9|32150.8|331
1638491100000|2021-12-03 00:25:00|32260.9|32153.9|32261.6|32161.3|32265|32166.4|32250.4|32151.8|274
1638491400000|2021-12-03 00:30:00|32264.1|32157.2|32267.9|32170.9|32274.7|32177.7|32260.2|32157.2|327
1638491700000|2021-12-03 00:35:00|32271.7|32168.3|32262.1|32196.3|32274|32198.4|32260.2|32167.7|342
1638492000000|2021-12-03 00:40:00|32261.8|32196.7|32265.8|32196.3|32277|32203.6|32254.8|32184.8|293
1638492300000|2021-12-03 00:45:00|32272.1|32192.1|32272.6|32197.2|32278.6|32202.9|32256.4|32185.3|300
1638492600000|2021-12-03 00:50:00|32272.1|32197.7|32273|32193.5|32281.6|32208.1|32264.3|32189.4|377
1638492900000|2021-12-03 00:55:00|32272.7|32193.2|32271.4|32205.3|32281.7|32208.1|32266.1|32192.8|418
1638493200000|2021-12-03 01:00:00|32271|32204.8|32280.1|32223.3|32292.9|32227.8|32270|32200.8|476
1638493500000|2021-12-03 01:05:00|32282|32221.2|32281.4|32229.8|32294|32235.1|32277|32214.7|502
1638493800000|2021-12-03 01:10:00|32286|32227.2|32297.7|32241.8|32300.5|32245.9|32281.8|32226.4|447
1638494100000|2021-12-03 01:15:00|32297|32242.2|32298.7|32246|32303.6|32250.1|32292.1|32238|461
1638494400000|2021-12-03 01:20:00|32298.2|32245.8|32292|32242|32299.4|32247.1|32290.9|32238.6|364
1638494700000|2021-12-03 01:25:00|32290.1|32240.1|32297.7|32247.7|32298.8|32248.2|32290|32240|295
1638495000000|2021-12-03 01:30:00|32297.6|32247.6|32292.6|32242.6|32298.5|32248.4|32291.5|32241.5|447
1638495300000|2021-12-03 01:35:00|32292.7|32242.7|32291.1|32241.1|32293.4|32243.4|32287.1|32237.1|378
1638495600000|2021-12-03 01:40:00|32291.2|32241.2|32288.6|32238.6|32291.9|32241.9|32285.5|32235.5|355
1638495900000|2021-12-03 01:45:00|32288.8|32238.8|32271.5|32251.5|32289.8|32251.9|32268.3|32232.3|461
1638496200000|2021-12-03 01:50:00|32271.4|32251.4|32273.2|32253.2|32288.9|32253.8|32269.7|32232.7|429
1638496500000|2021-12-03 01:55:00|32273.1|32253.1|32278.3|32258.3|32293.8|32259.1|32272.4|32239.2|360
1638496800000|2021-12-03 02:00:00|32278.5|32258.5|32278.7|32258.7|32296|32261.3|32276.1|32239.1|293
1638497100000|2021-12-03 02:05:00|32293.8|32243.8|32290.6|32240.6|32294.5|32258.9|32274.1|32238.6|266
1638497400000|2021-12-03 02:10:00|32289.1|32239.1|32299.9|32249.9|32301.4|32264|32275.4|32239.1|343
1638497700000|2021-12-03 02:15:00|32300.3|32250.3|32285.6|32265.6|32302.2|32265.6|32280.6|32246.9|303
1638498000000|2021-12-03 02:20:00|32285.4|32265.4|32299.1|32249.1|32300.2|32265.4|32281|32245.7|318
1638498300000|2021-12-03 02:25:00|32299.4|32249.4|32302.3|32252.3|32303.5|32268.8|32280.6|32246|302
1638498600000|2021-12-03 02:30:00|32300.4|32250.4|32290.3|32270.3|32308.9|32271.9|32287.4|32250.4|296
1638498900000|2021-12-03 02:35:00|32290.4|32270.4|32303.7|32253.7|32306.6|32271.3|32289|32253.4|305
1638499200000|2021-12-03 02:40:00|32303.8|32253.8|32288|32268|32304.7|32270.4|32285.2|32251.1|286
1638499500000|2021-12-03 02:45:00|32288.2|32268.2|32300.7|32250.7|32305.6|32270.1|32283.8|32250.3|310
1638499800000|2021-12-03 02:50:00|32301.1|32251.1|32300.7|32250.7|32303.2|32268.5|32284.4|32249|288
1638500100000|2021-12-03 02:55:00|32301|32251|32301.4|32251.4|32302.4|32267.2|32283|32248.9|351
1638500400000|2021-12-03 03:00:00|32301.6|32251.6|32279.4|32259.4|32301.6|32266.4|32279.1|32245.5|279
1638500700000|2021-12-03 03:05:00|32279.3|32259.3|32290.2|32240.2|32297.7|32261.8|32273.9|32239|259
1638501000000|2021-12-03 03:10:00|32290.3|32240.3|32288.2|32238.2|32291|32256.3|32270.8|32234.5|305
1638501300000|2021-12-03 03:15:00|32287|32237|32284|32234|32289.4|32253.9|32267.9|32232.2|301
1638501600000|2021-12-03 03:20:00|32284.1|32234.1|32283.6|32233.6|32286.6|32246.1|32265.2|32228.8|343
1638501900000|2021-12-03 03:25:00|32283.5|32233.5|32285.8|32235.8|32288.8|32249.4|32268.1|32232|323
1638502200000|2021-12-03 03:30:00|32285.9|32235.9|32289.1|32239.1|32292|32241.1|32283.8|32233.8|318
1638502500000|2021-12-03 03:35:00|32289.2|32239.2|32291.3|32241.3|32297|32247|32287.8|32237.8|312
1638502800000|2021-12-03 03:40:00|32291.4|32241.4|32293.9|32243.9|32294.8|32244.8|32288|32238|272
1638503100000|2021-12-03 03:45:00|32294.3|32244.3|32292.7|32242.7|32296|32260.8|32278.7|32240.2|339
1638503400000|2021-12-03 03:50:00|32292.6|32242.6|32298.3|32248.3|32302.5|32250.4|32291.8|32241.8|332
1638503700000|2021-12-03 03:55:00|32298.5|32248.5|32295.7|32245.7|32299.7|32249.7|32294.9|32244.9|386
1638504000000|2021-12-03 04:00:00|32295.9|32245.9|32296.6|32246.6|32305.6|32249.5|32294.4|32243|374
1638504300000|2021-12-03 04:05:00|32296.4|32246.4|32292.3|32242.3|32297.5|32247.5|32292.1|32242.1|270
1638504600000|2021-12-03 04:10:00|32292.9|32242.9|32289.2|32238.6|32294.6|32243.7|32287.7|32237.7|343
1638504900000|2021-12-03 04:15:00|32288.6|32238.5|32285.4|32235.4|32288.6|32238.5|32283.9|32233.1|256
1638505200000|2021-12-03 04:20:00|32285.8|32235.8|32284.6|32234.6|32287.3|32237.3|32283.2|32232.5|329
1638505500000|2021-12-03 04:25:00|32284.7|32234.7|32280.8|32230.8|32285.3|32234.7|32277.9|32227.2|377
1638505800000|2021-12-03 04:30:00|32280.4|32230.4|32281.1|32231.1|32289.3|32234.6|32277.2|32227.2|339
1638506100000|2021-12-03 04:35:00|32281|32231|32282.7|32232.7|32283.7|32233.7|32280|32229.4|232
1638506400000|2021-12-03 04:40:00|32283|32232.4|32284.5|32231.4|32289.6|32236.4|32278.4|32228.4|348
1638506700000|2021-12-03 04:45:00|32284.7|32231.2|32287.2|32237.2|32294.2|32239|32281.8|32231.2|340
1638507000000|2021-12-03 04:50:00|32287.1|32237.1|32287.2|32234.9|32289.6|32237.5|32284.3|32231|264
1638507300000|2021-12-03 04:55:00|32287.4|32234.5|32284.2|32233.1|32289.6|32236.6|32282.7|32228.2|284
1638507600000|2021-12-03 05:00:00|32284.3|32232.8|32282.8|32231.7|32288.8|32233.8|32280.7|32225.6|348
1638507900000|2021-12-03 05:05:00|32282.5|32231.8|32282.4|32228.5|32287|32232.8|32279|32225.5|296
1638508200000|2021-12-03 05:10:00|32282.2|32229|32282.5|32229.6|32283.9|32231.6|32279.1|32225.9|316
1638508500000|2021-12-03 05:15:00|32280.8|32230.8|32288.5|32234.6|32290|32236.2|32280.8|32227.4|326
1638508800000|2021-12-03 05:20:00|32288.1|32234.8|32283.9|32232.8|32288.6|32236.6|32283.6|32230.2|308
1638509100000|2021-12-03 05:25:00|32284.7|32232.9|32279.9|32229|32288.7|32236.1|32277.5|32218.2|326
1638509400000|2021-12-03 05:30:00|32283.2|32222.6|32288.2|32238.2|32291.1|32241.1|32279|32222.6|361
1638509700000|2021-12-03 05:35:00|32288.6|32238.6|32290.9|32240.9|32292.1|32242.1|32280.5|32224.2|368
1638510000000|2021-12-03 05:40:00|32291|32241|32287.3|32237.3|32293.2|32256.7|32276.3|32227.1|322
1638510300000|2021-12-03 05:45:00|32286.8|32236.8|32286.2|32236.2|32289.8|32239.8|32283.2|32233.2|365
1638510600000|2021-12-03 05:50:00|32286.8|32236.8|32279.9|32229.9|32286.9|32251.4|32265.3|32229.2|333
1638510900000|2021-12-03 05:55:00|32279.5|32229.5|32286.1|32236.1|32287|32246|32262.6|32226.7|480
1638511200000|2021-12-03 06:00:00|32286.8|32236.8|32273.2|32253.2|32287.1|32257.3|32269.4|32236.4|395
1638511500000|2021-12-03 06:05:00|32273.1|32253.1|32272.2|32252.2|32276.4|32256.4|32269.8|32249.8|362
1638511800000|2021-12-03 06:10:00|32288.1|32238.1|32273.7|32253.7|32288.1|32255.1|32269|32232.9|382
1638512100000|2021-12-03 06:15:00|32271.1|32251.1|32286.5|32236.5|32287.9|32257.9|32268.4|32218.4|381
1638512400000|2021-12-03 06:20:00|32287.5|32237.5|32280.8|32260.8|32295.1|32261.3|32272.6|32227.2|386
1638512700000|2021-12-03 06:25:00|32280.7|32260.7|32279|32259|32297.6|32261.9|32275.6|32245.4|309
1638513000000|2021-12-03 06:30:00|32278.9|32258.9|32285.9|32265.9|32299.6|32266.8|32278.2|32245.1|412
1638513300000|2021-12-03 06:35:00|32281.9|32261.9|32284.6|32264.6|32299.2|32268.6|32280.9|32243.3|401
1638513600000|2021-12-03 06:40:00|32284.4|32264.4|32289.4|32269.4|32305.2|32269.4|32283.3|32243.8|343
1638513900000|2021-12-03 06:45:00|32289.3|32269.3|32297.3|32277.3|32307.5|32279.5|32289.3|32256.5|380
1638514200000|2021-12-03 06:50:00|32295.2|32275.2|32328.4|32275.2|32332.1|32296|32294.8|32274.2|474
1638514500000|2021-12-03 06:55:00|32334.4|32276.5|32344.9|32324.9|32359.5|32326.2|32312.2|32276.5|551
1638514800000|2021-12-03 07:00:00|32345.1|32325.1|32352.8|32332.8|32355.9|32335.9|32341.8|32321.8|676
1638515100000|2021-12-03 07:05:00|32352.6|32332.6|32355.9|32335.9|32362.2|32342.2|32348.4|32328.4|502
1638515400000|2021-12-03 07:10:00|32356.1|32336.1|32345.7|32325.7|32356.9|32336.9|32342.2|32322.2|534
1638515700000|2021-12-03 07:15:00|32345.6|32325.6|32319.9|32299.9|32347.8|32327.8|32319.2|32299.2|607
1638516000000|2021-12-03 07:20:00|32319.7|32299.7|32317.6|32297.6|32320.5|32300.5|32306.6|32286.6|516
1638516300000|2021-12-03 07:25:00|32317.7|32297.7|32315.2|32295.2|32321|32301|32311.5|32291.5|396
1638516600000|2021-12-03 07:30:00|32315.8|32295.8|32365.4|32345.4|32369.8|32349.8|32315.2|32295.2|628
1638516900000|2021-12-03 07:35:00|32365.2|32345.2|32391.6|32371.6|32401.6|32381.6|32355.6|32335.6|593
1638517200000|2021-12-03 07:40:00|32392.1|32372.1|32391.1|32371.1|32394.4|32374.4|32385.8|32365.8|529
1638517500000|2021-12-03 07:45:00|32390.9|32370.9|32411.4|32361.4|32467.1|32435.9|32390.7|32357|688
1638517800000|2021-12-03 07:50:00|32411.9|32361.9|32400.3|32380.3|32420.7|32388.2|32389.2|32354.8|603
1638518100000|2021-12-03 07:55:00|32401.7|32381.7|32413.2|32393.2|32430.9|32410.9|32396.2|32376.2|654
1638518400000|2021-12-03 08:00:00|32412.6|32392.6|32410.7|32390.7|32425.7|32398.5|32400.1|32366.5|681
1638518700000|2021-12-03 08:05:00|32410.9|32390.9|32412.5|32392.5|32415.8|32395.8|32408.3|32388.3|634
1638519000000|2021-12-03 08:10:00|32412.7|32392.7|32394.4|32374.4|32413.6|32393.6|32388.5|32368.5|559
1638519300000|2021-12-03 08:15:00|32394.1|32374.1|32384.4|32364.4|32401.9|32381.9|32382.5|32362.5|574
1638519600000|2021-12-03 08:20:00|32384.9|32364.9|32392.3|32372.3|32394.4|32374.4|32380.8|32360.8|531
1638519900000|2021-12-03 08:25:00|32392.2|32372.2|32403|32383|32415.8|32395.8|32387.6|32367.6|656
1638520200000|2021-12-03 08:30:00|32403.2|32383.2|32386.2|32366.2|32403.8|32383.8|32376.1|32356.1|708
1638520500000|2021-12-03 08:35:00|32385.5|32365.5|32337.1|32317.1|32392.3|32372.3|32317.8|32297.8|692
1638520800000|2021-12-03 08:40:00|32338|32318|32324.3|32304.3|32338.9|32318.9|32316.2|32287.4|628
1638521100000|2021-12-03 08:45:00|32324.1|32304.1|32308.5|32258.5|32389.1|32306.4|32278|32241|862
1638521400000|2021-12-03 08:50:00|32308.8|32258.8|32313.4|32293.4|32330.5|32300.9|32288.4|32258.8|727
1638521700000|2021-12-03 08:55:00|32313.5|32293.5|32262.6|32242.6|32315.5|32295.5|32258.5|32223.9|785
1638522000000|2021-12-03 09:00:00|32262.9|32242.9|32252|32232|32284.2|32252.7|32251.4|32226.6|799
1638522300000|2021-12-03 09:05:00|32254.5|32234.5|32250.3|32230.3|32254.5|32234.5|32243.7|32223.7|652
1638522600000|2021-12-03 09:10:00|32250.2|32230.2|32253.2|32233.2|32257.9|32237.9|32243.2|32223.2|675
1638522900000|2021-12-03 09:15:00|32253.3|32233.3|32256.1|32236.1|32260.4|32240.4|32249.5|32229.5|544
1638523200000|2021-12-03 09:20:00|32256.6|32236.6|32270.2|32250.2|32270.5|32250.5|32254.8|32234.8|517
1638523500000|2021-12-03 09:25:00|32270.1|32250.1|32265.4|32245.4|32272.5|32252.5|32257.9|32237.9|610
1638523800000|2021-12-03 09:30:00|32265.3|32245.3|32267.7|32247.7|32286.2|32251.9|32246.9|32226.9|714
1638524100000|2021-12-03 09:35:00|32267.5|32247.5|32251.8|32231.8|32270.4|32250.4|32247|32227|604
1638524400000|2021-12-03 09:40:00|32251.7|32231.7|32241.2|32221.2|32254.6|32234.6|32240.7|32220.7|540
1638524700000|2021-12-03 09:45:00|32240.6|32220.6|32235.5|32215.5|32243.6|32223.6|32193|32169.4|685
1638525000000|2021-12-03 09:50:00|32235.4|32215.4|32231.5|32211.5|32237.5|32217.5|32225.1|32205.1|481
1638525300000|2021-12-03 09:55:00|32231.4|32211.4|32216.2|32166.2|32237.7|32217.7|32198.7|32164.5|680
1638525600000|2021-12-03 10:00:00|32216.5|32166.5|32196.2|32176.2|32216.7|32180.5|32170.8|32150.8|750
1638525900000|2021-12-03 10:05:00|32196.7|32176.7|32164.6|32144.6|32197|32177|32138.2|32108|896
1638526200000|2021-12-03 10:10:00|32164.2|32144.2|32129.6|32109.6|32166.6|32146.6|32123.5|32096.3|796
1638526500000|2021-12-03 10:15:00|32129.5|32109.5|32186.7|32166.7|32191.9|32170.9|32128|32108|886
1638526800000|2021-12-03 10:20:00|32186.9|32166.9|32181.5|32161.5|32194|32174|32179.2|32159.2|915
1638527100000|2021-12-03 10:25:00|32181.3|32161.3|32193.1|32173.1|32195.1|32175.1|32177.5|32157.5|799
1638527400000|2021-12-03 10:30:00|32194.3|32174.3|32189.6|32169.6|32202.6|32182.6|32181.9|32161.9|617
1638527700000|2021-12-03 10:35:00|32189.1|32169.1|32166|32146|32189.8|32169.8|32164.4|32144.4|651
1638528000000|2021-12-03 10:40:00|32166.2|32146.2|32169.1|32149.1|32180|32155|32152.5|32128.4|665
1638528300000|2021-12-03 10:45:00|32168.9|32148.9|32178.1|32158.1|32194.5|32164.1|32166.2|32134.8|711
1638528600000|2021-12-03 10:50:00|32178.3|32158.3|32188.4|32168.4|32191.4|32171.4|32170.6|32150.6|616
1638528900000|2021-12-03 10:55:00|32187.6|32167.6|32185.2|32165.2|32202.1|32182.1|32177.8|32145.8|693
1638529200000|2021-12-03 11:00:00|32185|32165|32218.1|32168.1|32218.8|32178.1|32170.8|32141.2|898
1638529500000|2021-12-03 11:05:00|32214.7|32164.7|32195.3|32175.3|32220.5|32183.3|32190.1|32160.2|810
1638529800000|2021-12-03 11:10:00|32195.4|32175.4|32206.8|32186.8|32208|32188|32187.1|32167.1|719
1638530100000|2021-12-03 11:15:00|32206.7|32186.7|32205.6|32185.6|32212.1|32192.1|32203.9|32183.9|613
1638530400000|2021-12-03 11:20:00|32205.1|32185.1|32194.7|32174.7|32205.2|32185.2|32187.7|32167.7|578
1638530700000|2021-12-03 11:25:00|32194.6|32174.6|32200|32180|32202|32182|32188.6|32168.6|547
1638531000000|2021-12-03 11:30:00|32199.4|32179.4|32231.3|32211.3|32255.5|32225.1|32198.8|32178.8|887
1638531300000|2021-12-03 11:35:00|32229.8|32209.8|32247.8|32197.8|32252.5|32222.4|32219.3|32197.5|824
1638531600000|2021-12-03 11:40:00|32249.3|32199.3|32231|32211|32251.7|32216.2|32222.4|32195.6|654
1638531900000|2021-12-03 11:45:00|32232|32212|32220.3|32200.3|32234.3|32214.3|32206.7|32186.7|775
1638532200000|2021-12-03 11:50:00|32220|32200|32220.1|32200.1|32222|32202|32203.7|32183.7|660
1638532500000|2021-12-03 11:55:00|32222.3|32202.3|32207.5|32187.5|32227.8|32207.8|32204.1|32184.1|688
1638532800000|2021-12-03 12:00:00|32207.6|32187.6|32202.3|32182.3|32213.4|32193.4|32195.6|32175.6|675
1638533100000|2021-12-03 12:05:00|32200|32180|32207.6|32187.6|32212.3|32192.3|32196.2|32176.2|663
1638533400000|2021-12-03 12:10:00|32207.7|32187.7|32190.9|32170.9|32208.8|32188.8|32189.5|32169.5|682
1638533700000|2021-12-03 12:15:00|32189.9|32169.9|32189.5|32169.5|32200.8|32180.8|32186|32166|560
1638534000000|2021-12-03 12:20:00|32189.2|32169.2|32180.5|32160.5|32192.4|32172.4|32179.5|32159.5|555
1638534300000|2021-12-03 12:25:00|32180.8|32160.8|32196.2|32176.2|32197|32177|32179.1|32159.1|574
1638534600000|2021-12-03 12:30:00|32195.2|32175.2|32204|32184|32223.1|32203.1|32195.2|32175.2|693
1638534900000|2021-12-03 12:35:00|32204.6|32184.6|32201.6|32181.6|32211.9|32191.9|32189.4|32169.4|657
1638535200000|2021-12-03 12:40:00|32201.9|32181.9|32193.3|32173.3|32202.7|32182.7|32191.5|32171.5|571
1638535500000|2021-12-03 12:45:00|32193.2|32173.2|32211.5|32191.5|32213.2|32193.2|32189.7|32169.7|643
1638535800000|2021-12-03 12:50:00|32210.9|32190.9|32224.6|32204.6|32232.3|32212.3|32201.8|32181.8|690
1638536100000|2021-12-03 12:55:00|32224.5|32204.5|32241.4|32221.4|32242.4|32222.4|32223|32203|776
1638536400000|2021-12-03 13:00:00|32240.1|32220.1|32252.8|32232.8|32256.7|32236.7|32236.7|32216.7|812
1638536700000|2021-12-03 13:05:00|32253.5|32233.5|32221.9|32201.9|32256.4|32236.4|32217.4|32197.4|698
1638537000000|2021-12-03 13:10:00|32221.7|32201.7|32239|32219|32255.5|32221|32218.6|32198.6|775
1638537300000|2021-12-03 13:15:00|32239.3|32219.3|32256.4|32206.4|32261.6|32227.4|32234.1|32200.3|669
1638537600000|2021-12-03 13:20:00|32256.1|32206.1|32243.7|32223.7|32270.3|32235.8|32234.6|32201.9|867
1638537900000|2021-12-03 13:25:00|32243.2|32223.2|32289.5|32193.1|32290.2|32237.5|32235.3|32190|926
1638538200000|2021-12-03 13:30:00|32289.1|32193.9|32202.9|32152.9|32289.1|32193.9|32146.7|32078.1|1181
1638538500000|2021-12-03 13:35:00|32186.7|32166.7|32148.3|32128.3|32207.1|32172.8|32130.8|32110.8|1150
1638538800000|2021-12-03 13:40:00|32148.7|32128.7|32149.9|32129.9|32176.9|32156.9|32143.7|32123.7|965
1638539100000|2021-12-03 13:45:00|32149.8|32129.8|32242.2|32222.2|32281|32243.4|32148.9|32128.9|1064
1638539400000|2021-12-03 13:50:00|32242.7|32222.7|32240.2|32220.2|32257.2|32237.2|32232.7|32212.7|1031
1638539700000|2021-12-03 13:55:00|32239.5|32219.5|32183.9|32163.9|32240.1|32220.1|32162.4|32142.4|1018
1638540000000|2021-12-03 14:00:00|32183.8|32163.8|32207.6|32187.6|32237.7|32206.2|32182|32162|1064
1638540300000|2021-12-03 14:05:00|32208.1|32188.1|32246|32226|32264|32232|32197.5|32177.5|998
1638540600000|2021-12-03 14:10:00|32252.2|32232.2|32245.7|32225.7|32264.6|32244.6|32244.1|32224.1|998
1638540900000|2021-12-03 14:15:00|32244.3|32224.3|32225.6|32205.6|32251.1|32231.1|32223.4|32203.4|897
1638541200000|2021-12-03 14:20:00|32225.7|32205.7|32240.1|32220.1|32241.6|32221.6|32214.5|32194.5|892
1638541500000|2021-12-03 14:25:00|32239.8|32219.8|32220.1|32200.1|32250|32225.8|32219.4|32198.4|909
1638541800000|2021-12-03 14:30:00|32220.3|32200.3|32244.8|32224.8|32261|32225.9|32200.8|32180.8|1055
1638542100000|2021-12-03 14:35:00|32245.3|32225.3|32226.6|32206.6|32253.7|32233.7|32222.5|32202.5|924
1638542400000|2021-12-03 14:40:00|32226.4|32206.4|32293.5|32243.5|32296.8|32258.6|32224.9|32198.4|920
1638542700000|2021-12-03 14:45:00|32294|32244|32294.3|32274.3|32307.2|32287.2|32274.5|32240.6|1004
1638543000000|2021-12-03 14:50:00|32294.2|32274.2|32285.6|32265.6|32294.2|32274.2|32275.3|32255.3|1013
1638543300000|2021-12-03 14:55:00|32286.1|32266.1|32266.7|32246.7|32287.1|32267.1|32255.8|32223.1|943
1638543600000|2021-12-03 15:00:00|32289.2|32239.2|32317.3|32297.3|32323.2|32303.2|32274.2|32239.2|1067
1638543900000|2021-12-03 15:05:00|32316.8|32296.8|32347|32327|32366.7|32337.1|32308.8|32288.8|1018
1638544200000|2021-12-03 15:10:00|32346.9|32326.9|32367.2|32347.2|32367.2|32347.2|32338.8|32318.8|808
1638544500000|2021-12-03 15:15:00|32367.4|32347.4|32370.2|32350.2|32378.9|32358.9|32363.3|32343.3|785
1638544800000|2021-12-03 15:20:00|32369.8|32349.8|32364.5|32344.5|32372|32352|32355.4|32335.4|834
1638545100000|2021-12-03 15:25:00|32365.1|32345.1|32371.1|32351.1|32382.8|32362.8|32358.1|32338.1|907
1638545400000|2021-12-03 15:30:00|32371.8|32351.8|32383.6|32363.6|32393.5|32373.5|32371.8|32351.8|860
1638545700000|2021-12-03 15:35:00|32383.8|32363.8|32368|32348|32388.6|32365.8|32359.4|32337.5|975
1638546000000|2021-12-03 15:40:00|32366.1|32346.1|32350.9|32330.9|32378.4|32356.8|32348.8|32320.5|929
1638546300000|2021-12-03 15:45:00|32351.7|32331.7|32335.4|32315.4|32366.7|32346.7|32334.7|32314.7|921
1638546600000|2021-12-03 15:50:00|32335.1|32315.1|32311.1|32291.1|32335.5|32315.5|32308.4|32288.4|963
1638546900000|2021-12-03 15:55:00|32313.8|32293.8|32350.7|32330.7|32356.4|32336.4|32312.2|32292.2|972
1638547200000|2021-12-03 16:00:00|32351.3|32331.3|32376.5|32356.5|32403.8|32383.8|32344|32324|968
1638547500000|2021-12-03 16:05:00|32376.2|32356.2|32348.9|32328.9|32377|32357|32345.4|32325.4|930
1638547800000|2021-12-03 16:10:00|32347.8|32327.8|32361.2|32341.2|32383.3|32350.7|32343.2|32323.2|929
1638548100000|2021-12-03 16:15:00|32361.1|32341.1|32391.8|32371.8|32405.1|32382.4|32353.7|32333.7|924
1638548400000|2021-12-03 16:20:00|32391.5|32371.5|32394.2|32374.2|32403.4|32383.4|32381.7|32361.7|922
1638548700000|2021-12-03 16:25:00|32393.2|32373.2|32358.4|32306.8|32394.5|32374.5|32340.9|32287.4|912
1638549000000|2021-12-03 16:30:00|32357.6|32307.6|32309.1|32289.1|32359.6|32307.6|32289.6|32252.3|971
1638549300000|2021-12-03 16:35:00|32309.4|32289.4|32306.9|32286.9|32324.7|32299.9|32301.2|32274.7|794
1638549600000|2021-12-03 16:40:00|32307.5|32287.5|32345|32294.5|32346.7|32294.5|32292.3|32272.3|844
1638549900000|2021-12-03 16:45:00|32340.3|32289.5|32355.2|32305.2|32358.2|32314.1|32315.8|32277.2|905
1638550200000|2021-12-03 16:50:00|32354.4|32304.4|32326.7|32276.7|32354.4|32307.4|32315|32273.4|808
1638550500000|2021-12-03 16:55:00|32326|32276|32307.2|32287.2|32335.7|32289.2|32304.1|32270.8|841
1638550800000|2021-12-03 17:00:00|32307.3|32287.3|32338.9|32288.9|32341.9|32306.1|32306.4|32270.8|769
1638551100000|2021-12-03 17:05:00|32337.4|32287.4|32381.7|32331.7|32391.7|32339.7|32318.7|32280.8|962
1638551400000|2021-12-03 17:10:00|32383.1|32333.1|32352.2|32332.2|32384.5|32340.1|32346.8|32322|669
1638551700000|2021-12-03 17:15:00|32352.6|32332.6|32354|32334|32366.3|32335.1|32334|32306.9|708
1638552000000|2021-12-03 17:20:00|32354.6|32334.6|32362|32342|32371.5|32345.3|32351.3|32318.8|786
1638552300000|2021-12-03 17:25:00|32362.5|32342.5|32364.1|32344.1|32374.5|32354.5|32362|32342|613
1638552600000|2021-12-03 17:30:00|32364|32344|32361.7|32341.7|32370.4|32350.4|32358.4|32338.4|637
1638552900000|2021-12-03 17:35:00|32361.6|32341.6|32344.7|32324.7|32363.3|32343.3|32343.5|32323.5|699
1638553200000|2021-12-03 17:40:00|32344.8|32324.8|32319.7|32299.7|32358.5|32333.6|32318.4|32285.3|754
1638553500000|2021-12-03 17:45:00|32319.6|32299.6|32307.6|32287.6|32337.1|32305.1|32307.1|32265.8|791
1638553800000|2021-12-03 17:50:00|32308.1|32288.1|32312.4|32292.4|32327|32295.2|32304.5|32275.8|620
1638554100000|2021-12-03 17:55:00|32312.3|32292.3|32302.8|32282.8|32325.3|32293.1|32300.5|32268.9|729
1638554400000|2021-12-03 18:00:00|32302.7|32282.7|32307.5|32287.5|32324.8|32291.9|32298.2|32268.5|717
1638554700000|2021-12-03 18:05:00|32307.6|32287.6|32302.5|32282.5|32322.2|32290|32299.6|32268.5|729
1638555000000|2021-12-03 18:10:00|32302.4|32282.4|32306.2|32286.2|32324.6|32289.3|32300.8|32269.9|668
1638555300000|2021-12-03 18:15:00|32305.7|32285.7|32327.1|32274.3|32337.4|32290.4|32301.2|32266.5|745
1638555600000|2021-12-03 18:20:00|32333.8|32275.6|32319.3|32252.3|32334.7|32276.4|32307.9|32242.3|717
1638555900000|2021-12-03 18:25:00|32318.6|32250.9|32315.6|32253.2|32325.7|32260.3|32296.3|32242.7|601
1638556200000|2021-12-03 18:30:00|32313.2|32251.2|32301.3|32238.5|32324.8|32259|32288.9|32233.8|556
1638556500000|2021-12-03 18:35:00|32300.8|32238|32297.8|32232.6|32314.5|32245.4|32285.3|32227|631
1638556800000|2021-12-03 18:40:00|32298|32232.7|32304.6|32235|32309.9|32244|32283.5|32222.3|552
1638557100000|2021-12-03 18:45:00|32305.8|32238.1|32292.4|32227.3|32312.8|32245.1|32278.3|32220|568
1638557400000|2021-12-03 18:50:00|32294.3|32229.4|32295.3|32228.4|32306.5|32239.3|32276.8|32212.9|618
1638557700000|2021-12-03 18:55:00|32294.6|32227.5|32295.5|32235.7|32301.8|32235.7|32275.4|32213.7|672
1638558000000|2021-12-03 19:00:00|32295.1|32236.2|32297.7|32242.7|32315.2|32248.5|32285.6|32231.4|734
1638558300000|2021-12-03 19:05:00|32297.5|32240.9|32293.2|32236.3|32304.2|32244.4|32285|32226|666
1638558600000|2021-12-03 19:10:00|32293|32235.9|32295.8|32240.2|32307.9|32243.5|32286.7|32226.1|576
1638558900000|2021-12-03 19:15:00|32295.9|32237.2|32296.2|32240.1|32311.6|32249.5|32290.1|32234.1|601
1638559200000|2021-12-03 19:20:00|32295.9|32241|32255.1|32235.1|32302.7|32243.7|32251.9|32218.2|734
1638559500000|2021-12-03 19:25:00|32254.6|32234.6|32266.6|32246.6|32278.2|32249.9|32252.6|32219.3|798
1638559800000|2021-12-03 19:30:00|32266.3|32246.3|32261.6|32241.6|32301|32250.3|32257.2|32222.6|738
1638560100000|2021-12-03 19:35:00|32260.9|32240.9|32255.3|32235.3|32270.8|32250.8|32249.3|32217.3|586
1638560400000|2021-12-03 19:40:00|32255.9|32235.9|32255.9|32235.9|32260.8|32240.8|32253.6|32233.6|587
1638560700000|2021-12-03 19:45:00|32256.1|32236.1|32259.1|32239.1|32259.9|32239.9|32253.7|32233.7|555
1638561000000|2021-12-03 19:50:00|32259|32239|32263|32243|32268.7|32248.7|32257.1|32237.1|568
1638561300000|2021-12-03 19:55:00|32262.9|32242.9|32273.3|32253.3|32273.8|32253.8|32259|32239|696
1638561600000|2021-12-03 20:00:00|32273.7|32253.7|32261.1|32241.1|32284.5|32259.3|32257.1|32224.4|742
1638561900000|2021-12-03 20:05:00|32261|32241|32265.5|32245.5|32280|32250.2|32260.9|32230|632
1638562200000|2021-12-03 20:10:00|32265.7|32245.7|32256.6|32236.6|32292|32251.8|32254.3|32231.7|592
1638562500000|2021-12-03 20:15:00|32257.5|32237.5|32263|32243|32267.5|32247.5|32256.4|32236.4|548
1638562800000|2021-12-03 20:20:00|32262.9|32242.9|32261.1|32241.1|32278.1|32243.5|32254.4|32221.4|599
1638563100000|2021-12-03 20:25:00|32260.9|32240.9|32268.8|32218.8|32277.1|32247.5|32254.1|32218.5|620
1638563400000|2021-12-03 20:30:00|32269.6|32219.6|32274.6|32224.6|32299.6|32240.8|32255.2|32195.7|825
1638563700000|2021-12-03 20:35:00|32260.8|32240.8|32268.6|32218.6|32299.9|32240.8|32258|32199.7|921
1638564000000|2021-12-03 20:40:00|32269.1|32219.1|32275.4|32200.7|32302.3|32235.2|32238.4|32191.2|964
1638564300000|2021-12-03 20:45:00|32281.5|32214|32255.2|32205.2|32297.5|32224|32237.7|32181.3|766
1638564600000|2021-12-03 20:50:00|32255.6|32205.6|32257.9|32207.9|32295.1|32228.1|32239.1|32189|844
1638564900000|2021-12-03 20:55:00|32258.6|32208.6|32290.5|32193.6|32319.2|32229.1|32239.1|32182.5|964
1638565200000|2021-12-03 21:00:00|32298.8|32191.8|32250.9|32200.9|32312.6|32227.2|32213|32173|703
1638565500000|2021-12-03 21:05:00|32249.8|32199.8|32246.4|32196.4|32255.9|32218.1|32238.1|32195.4|388
1638565800000|2021-12-03 21:10:00|32247.1|32197.1|32246.4|32196.4|32252.3|32202.3|32244.6|32194.6|353
1638566100000|2021-12-03 21:15:00|32246.3|32196.3|32253.7|32203.7|32257.4|32207.4|32240|32190|369
1638566400000|2021-12-03 21:20:00|32252.9|32202.9|32252.8|32202.8|32265.1|32215.1|32245.4|32195.4|299
1638566700000|2021-12-03 21:25:00|32252.5|32202.5|32253.2|32203.2|32263.4|32213.4|32248.1|32198.1|215
1638567000000|2021-12-03 21:30:00|32261.3|32211.3|32258.9|32208.9|32265|32211.3|32250|32185.9|201
1638567300000|2021-12-03 21:35:00|32257.7|32207.7|32263.5|32213.5|32280.6|32220.2|32252.9|32177.3|229
1638567600000|2021-12-03 21:40:00|32262.2|32212.2|32270.8|32191.9|32291.6|32220.1|32254.1|32169|202
1638567900000|2021-12-03 21:45:00|32286.5|32189.6|32290.7|32191.1|32310|32205.2|32247.9|32167.5|213
1638568200000|2021-12-03 21:50:00|32291|32191.3|32287|32180|32307.5|32203.3|32244.1|32167.9|165
1638568500000|2021-12-03 21:55:00|32287.1|32180.1|32273|32166|32300.6|32193.6|32259.6|32152.6|291
1638738000000|2021-12-05 21:00:00|32256|32129|32256|32129|32256|32129|32256|32129|1
1638741600000|2021-12-05 22:00:00|32246|32139|32246|32139|32246|32139|32246|32139|1
1638742500000|2021-12-05 22:15:00|32339.8|32232.8|32335.5|32228.5|32339.8|32232.8|32332.4|32225.4|9
1638742800000|2021-12-05 22:20:00|32334.4|32227.4|32334.4|32227.4|32334.7|32227.7|32331.2|32224.2|5
1638743100000|2021-12-05 22:25:00|32332|32225|32333|32226|32336.3|32229.3|32329|32222|19
1638743400000|2021-12-05 22:30:00|32330.3|32223.3|32329.1|32222.1|32333.8|32226.8|32328.7|32221.7|44
1638743700000|2021-12-05 22:35:00|32328.7|32221.7|32329.2|32222.2|32333.3|32226.3|32321.6|32214.6|74
1638744000000|2021-12-05 22:40:00|32329.5|32222.5|32329.5|32222.5|32329.9|32222.9|32329.4|32222.4|12
1638744300000|2021-12-05 22:45:00|32332.3|32225.3|32329.7|32222.7|32334|32227|32328.8|32221.8|35
1638744600000|2021-12-05 22:50:00|32329.9|32222.9|32333.8|32226.8|32336.2|32229.2|32329.3|32222.3|49
1638744900000|2021-12-05 22:55:00|32331.5|32224.5|32320.7|32213.7|32332.5|32225.5|32319|32212|49
1638745200000|2021-12-05 23:00:00|32324.5|32217.5|32338.5|32231.5|32350.5|32243.5|32324.5|32217.5|287
1638745500000|2021-12-05 23:05:00|32337.8|32230.8|32349.9|32242.9|32355.5|32248.5|32337.8|32230.8|567
1638745800000|2021-12-05 23:10:00|32347.1|32240.1|32349.5|32242.5|32355.3|32248.3|32342|32235|482
1638746100000|2021-12-05 23:15:00|32348.8|32241.8|32344.5|32237.5|32354.2|32247.2|32338|32231|435
1638746400000|2021-12-05 23:20:00|32344.6|32237.6|32341.5|32234.5|32351.5|32244.5|32335.8|32228.8|393
1638746700000|2021-12-05 23:25:00|32336.1|32229.1|32337.6|32230.6|32347.5|32240.5|32332.6|32225.6|442
1638747000000|2021-12-05 23:30:00|32337.4|32230.4|32334.3|32227.3|32342.1|32235.1|32328.8|32221.8|331
1638747300000|2021-12-05 23:35:00|32333.9|32226.9|32333.6|32226.6|32343.9|32236.9|32330.6|32223.6|353
1638747600000|2021-12-05 23:40:00|32332.3|32225.3|32335.5|32228.5|32340|32233|32330.1|32223.1|355
1638747900000|2021-12-05 23:45:00|32334.3|32227.3|32334.9|32227.9|32340.7|32233.7|32332.1|32225.1|453
1638748200000|2021-12-05 23:50:00|32335.4|32228.4|32342.9|32235.9|32347.4|32240.4|32331.5|32224.5|395
1638748500000|2021-12-05 23:55:00|32343|32236|32343.9|32236.9|32347.1|32240.1|32340.9|32233.9|511
1638748800000|2021-12-06 00:00:00|32343.8|32236.8|32351.1|32244.1|32354.8|32247.8|32343.8|32236.8|531
1638749100000|2021-12-06 00:05:00|32350.9|32243.9|32352|32245|32359.6|32252.6|32348.2|32241.2|443
1638749400000|2021-12-06 00:10:00|32352.2|32245.2|32297.1|32219.6|32362.4|32255.4|32296.7|32206.6|536
1638749700000|2021-12-06 00:15:00|32304|32214.3|32303|32202.4|32311.5|32224.7|32282.8|32194.1|631
1638750000000|2021-12-06 00:20:00|32295.9|32210.1|32305.9|32215.2|32313.9|32228.5|32281.5|32201.2|689
1638750300000|2021-12-06 00:25:00|32305.2|32216.4|32297|32213.9|32308.4|32227.9|32280.9|32207.1|642
1638750600000|2021-12-06 00:30:00|32304.6|32211.4|32295.4|32213.6|32308.3|32230|32287.1|32206.5|524
1638750900000|2021-12-06 00:35:00|32300.3|32216.3|32306|32221.8|32309.1|32235|32281.3|32212.5|604
1638751200000|2021-12-06 00:40:00|32290.9|32224.7|32307.2|32231.5|32320|32246.9|32290|32218.7|657
1638751500000|2021-12-06 00:45:00|32305.8|32230.5|32317.3|32225.7|32322.4|32242.3|32294.4|32223.6|582
1638751800000|2021-12-06 00:50:00|32317.2|32225|32361.3|32254.3|32375.2|32268.2|32301|32222.9|614
1638752100000|2021-12-06 00:55:00|32363.7|32256.7|32315|32239.3|32391.1|32284.1|32303.2|32226.1|660
1638752400000|2021-12-06 01:00:00|32315.5|32238.5|32311.2|32253.1|32318.7|32259.4|32299.7|32235.9|512
1638752700000|2021-12-06 01:05:00|32309.2|32256|32316.6|32255.5|32325.1|32259.7|32306.1|32243|531
1638753000000|2021-12-06 01:10:00|32317.4|32254.6|32340.7|32251.8|32354.2|32274.3|32311|32247|455
1638753300000|2021-12-06 01:15:00|32335.9|32254|32327.5|32252|32340.3|32269.1|32318.8|32244|471
1638753600000|2021-12-06 01:20:00|32326.9|32250.8|32318|32253.5|32331|32265|32313.7|32240|420
1638753900000|2021-12-06 01:25:00|32319.7|32252|32322.8|32250.4|32330.8|32264|32310.3|32242.2|478
1638754200000|2021-12-06 01:30:00|32321.2|32252.8|32323.2|32262.1|32332|32267.4|32313|32241|422
1638754500000|2021-12-06 01:35:00|32331|32247|32316.3|32261.4|32332|32268.7|32313.3|32247|450
1638754800000|2021-12-06 01:40:00|32319.1|32257.7|32315.8|32257.9|32325.2|32263.3|32308|32239.4|334
1638755100000|2021-12-06 01:45:00|32313.1|32256.5|32317|32245.6|32331.2|32259.3|32308.1|32238|422
1638755400000|2021-12-06 01:50:00|32316.4|32245|32315.6|32241.4|32325.1|32259.2|32304.1|32232.5|535
1638755700000|2021-12-06 01:55:00|32317.3|32238|32307.7|32245.9|32317.7|32253|32299.1|32234.4|469
1638756000000|2021-12-06 02:00:00|32304.3|32249.4|32301.9|32243.8|32315.1|32252.5|32295|32227|361
1638756300000|2021-12-06 02:05:00|32303.9|32241.5|32312.6|32241.4|32319.8|32251.9|32297|32228.2|398
1638756600000|2021-12-06 02:10:00|32313.7|32239.9|32302.4|32241.1|32314.7|32252.8|32298.9|32238.7|323
1638756900000|2021-12-06 02:15:00|32301.5|32241.9|32309.6|32240|32311.2|32252|32297.3|32236.9|365
1638757200000|2021-12-06 02:20:00|32309.3|32239.5|32305.9|32244.6|32314.9|32253.2|32302.1|32233.7|374
1638757500000|2021-12-06 02:25:00|32305.1|32245.7|32306.6|32247.1|32309.8|32251.9|32297|32237|353
1638757800000|2021-12-06 02:30:00|32305.8|32249.5|32301.7|32243.2|32310.5|32251.6|32293.1|32235.4|408
1638758100000|2021-12-06 02:35:00|32301.2|32242.4|32305.3|32241.2|32309.6|32251.3|32297.2|32231.3|325
1638758400000|2021-12-06 02:40:00|32305.2|32241.4|32303|32243.1|32311.5|32252.9|32297.9|32235.2|344
1638758700000|2021-12-06 02:45:00|32302.6|32243.4|32309|32247.6|32320.9|32252.8|32300.3|32236|346
1638759000000|2021-12-06 02:50:00|32308.5|32247.1|32312.4|32248.5|32315.2|32256.9|32305.3|32243.7|363
1638759300000|2021-12-06 02:55:00|32312.5|32248.3|32311.4|32248.6|32317.9|32259.7|32303.5|32239.9|418
1638759600000|2021-12-06 03:00:00|32312.4|32247.4|32312|32251.1|32316.4|32260.3|32304.5|32235.6|439
1638759900000|2021-12-06 03:05:00|32311.6|32252.8|32307.9|32250.5|32317.3|32258.6|32303.7|32243.2|411
1638760200000|2021-12-06 03:10:00|32307.7|32250.9|32313.1|32254.2|32322.6|32261.1|32306.1|32239.3|421
1638760500000|2021-12-06 03:15:00|32313|32254.4|32319.8|32251.2|32330.8|32265|32307.4|32246.3|333
1638760800000|2021-12-06 03:20:00|32320.2|32251.7|32319.7|32252.9|32325.9|32267|32313.1|32251.4|262
1638761100000|2021-12-06 03:25:00|32320|32253.4|32319|32255.3|32324.5|32266.7|32312.3|32251.8|259
1638761400000|2021-12-06 03:30:00|32319.3|32256.4|32318.8|32255.9|32325.3|32267|32308.6|32244.7|300
1638761700000|2021-12-06 03:35:00|32318.5|32257|32318.8|32256.2|32323.9|32270.6|32310.2|32251|279
1638762000000|2021-12-06 03:40:00|32318.9|32255.6|32314.3|32250.9|32320.9|32261.1|32302|32246.8|316
1638762300000|2021-12-06 03:45:00|32313.8|32250.1|32308.7|32249.1|32316|32259.2|32302.9|32236.1|361
1638762600000|2021-12-06 03:50:00|32308.4|32249.4|32325|32256.1|32337|32266.4|32301|32242.7|343
1638762900000|2021-12-06 03:55:00|32323.7|32257|32315.7|32243.3|32330.4|32258.3|32305.8|32234|346
1638763200000|2021-12-06 04:00:00|32318.4|32241|32307.4|32248.5|32327|32257.1|32302.5|32232|330
1638763500000|2021-12-06 04:05:00|32311|32251.6|32321.3|32246.7|32326.1|32257|32309.8|32237.4|321
1638763800000|2021-12-06 04:10:00|32320.5|32247|32317.1|32246.4|32326.2|32257.9|32305.1|32236.5|281
1638764100000|2021-12-06 04:15:00|32318.1|32251.5|32316.5|32242.6|32325|32256.9|32304.8|32229|297
1638764400000|2021-12-06 04:20:00|32315|32244.1|32317.1|32246.7|32324.2|32260.3|32306.6|32234|267
1638764700000|2021-12-06 04:25:00|32318.4|32250.1|32311.7|32257|32320.7|32265.4|32309.9|32244.2|271
1638765000000|2021-12-06 04:30:00|32312.1|32256.5|32311.5|32248.6|32324.2|32265.5|32303.7|32234.2|324
1638765300000|2021-12-06 04:35:00|32313.2|32254.5|32315|32245.7|32315.9|32261.9|32304.7|32241.7|356
1638765600000|2021-12-06 04:40:00|32315.1|32246.5|32307.9|32257.8|32317.8|32267.2|32306.8|32245.5|350
1638765900000|2021-12-06 04:45:00|32308.3|32257.9|32310|32257.5|32316.1|32263.7|32306.6|32253.5|315
1638766200000|2021-12-06 04:50:00|32309.9|32257.9|32311.8|32261.8|32319|32268.1|32308.9|32253.2|274
1638766500000|2021-12-06 04:55:00|32311.1|32261.1|32317.5|32267.5|32320|32269|32308.1|32252.3|279
1638766800000|2021-12-06 05:00:00|32318.8|32264.5|32317.9|32262|32325|32266.5|32312.9|32256.2|320
1638767100000|2021-12-06 05:05:00|32316.9|32263.4|32328.9|32263.3|32328.9|32270.7|32313|32256|333
1638767400000|2021-12-06 05:10:00|32328.8|32264.9|32323.9|32264.4|32328.8|32270.8|32316.9|32257.7|299
1638767700000|2021-12-06 05:15:00|32323|32264.9|32321.5|32256.9|32326.4|32267.8|32312.8|32256.9|315
1638768000000|2021-12-06 05:20:00|32320.6|32257.8|32316.2|32263.6|32324.2|32271.4|32314.2|32257.8|338
1638768300000|2021-12-06 05:25:00|32314.9|32264.9|32320.9|32268.2|32324|32271|32314.2|32259|325
1638768600000|2021-12-06 05:30:00|32321.9|32269.1|32340.8|32290.8|32373.4|32308.9|32318.2|32260.1|553
1638768900000|2021-12-06 05:35:00|32341.2|32291.2|32341.6|32291.6|32344.1|32308.6|32325.7|32286.9|347
1638769200000|2021-12-06 05:40:00|32341.7|32291.7|32328.8|32308.8|32345.4|32311|32327|32290.7|300
1638769500000|2021-12-06 05:45:00|32328.3|32308.3|32341.3|32291.3|32343.5|32309.6|32324.7|32287.7|294
1638769800000|2021-12-06 05:50:00|32341.5|32291.5|32340.8|32290.8|32343.6|32309.1|32325.9|32289.2|263
1638770100000|2021-12-06 05:55:00|32341.2|32291.2|32356.7|32306.7|32359.6|32318.9|32327.8|32290.8|438
1638770400000|2021-12-06 06:00:00|32355|32305|32340.2|32320.2|32366.5|32326.9|32337.5|32304.1|568
1638770700000|2021-12-06 06:05:00|32340.4|32320.4|32331.7|32311.7|32361|32324.4|32327.9|32295.8|666
1638771000000|2021-12-06 06:10:00|32331.8|32311.8|32398.6|32348.6|32434.1|32371.3|32329.1|32301.2|788
1638771300000|2021-12-06 06:15:00|32397.6|32347.6|32388.6|32368.6|32402|32369.6|32379.4|32344.5|395
1638771600000|2021-12-06 06:20:00|32388.5|32368.5|32385.7|32365.7|32404.5|32371.2|32381.7|32354.5|339
1638771900000|2021-12-06 06:25:00|32385.5|32365.5|32388.6|32368.6|32390.3|32370.3|32385.1|32365.1|364
1638772200000|2021-12-06 06:30:00|32388.9|32368.9|32392.8|32372.8|32393.1|32373.1|32385|32365|397
1638772500000|2021-12-06 06:35:00|32392.7|32372.7|32388.2|32368.2|32396.3|32376.3|32386.3|32366.3|392
1638772800000|2021-12-06 06:40:00|32388|32368|32382.3|32362.3|32394.4|32368.8|32381.4|32344.4|417
1638773100000|2021-12-06 06:45:00|32382.2|32362.2|32387.9|32367.9|32389.5|32369.5|32381.2|32361.2|336
1638773400000|2021-12-06 06:50:00|32387.7|32367.7|32393.2|32373.2|32408.8|32374.6|32387.4|32355.9|364
1638773700000|2021-12-06 06:55:00|32393.3|32373.3|32396.5|32376.5|32412.2|32376.5|32390.2|32356.5|367
1638774000000|2021-12-06 07:00:00|32393.1|32373.1|32400|32380|32401.7|32381.7|32390|32370|601
1638774300000|2021-12-06 07:05:00|32399.6|32379.6|32394|32374|32399.6|32379.6|32385.6|32365.6|576
1638774600000|2021-12-06 07:10:00|32393.5|32373.5|32392.6|32372.6|32397.3|32377.3|32389.4|32369.4|457
1638774900000|2021-12-06 07:15:00|32392.5|32372.5|32390.7|32370.7|32394.9|32374.9|32387.5|32367.5|466
1638775200000|2021-12-06 07:20:00|32391|32371|32394.8|32374.8|32395.9|32375.9|32388.1|32368.1|394
1638775500000|2021-12-06 07:25:00|32395.9|32375.9|32375.4|32355.4|32400|32380|32367.6|32329.9|539
1638775800000|2021-12-06 07:30:00|32375.3|32355.3|32352.4|32332.4|32378.6|32358.6|32343.1|32323.1|788
1638776100000|2021-12-06 07:35:00|32352.5|32332.5|32338|32318|32355.9|32335.9|32334.5|32314.5|782
1638776400000|2021-12-06 07:40:00|32335.9|32315.9|32343.5|32323.5|32356.7|32336.7|32335.9|32315.9|877
1638776700000|2021-12-06 07:45:00|32343.6|32323.6|32349.9|32329.9|32354|32334|32342.3|32322.3|709
1638777000000|2021-12-06 07:50:00|32350.1|32330.1|32360|32340|32360|32340|32348|32328|635
1638777300000|2021-12-06 07:55:00|32360.1|32340.1|32360.7|32340.7|32365.5|32345.5|32355.7|32335.7|632
1638777600000|2021-12-06 08:00:00|32361.3|32341.3|32312.6|32292.6|32363.6|32343.6|32310.1|32261.8|971
1638777900000|2021-12-06 08:05:00|32311.8|32291.8|32302.3|32282.3|32327.4|32296.9|32291|32264.9|920
1638778200000|2021-12-06 08:10:00|32304.5|32284.5|32294.7|32274.7|32305.6|32285.6|32291.9|32271.9|656
1638778500000|2021-12-06 08:15:00|32294.9|32274.9|32293|32273|32312.3|32292.3|32288|32268|738
1638778800000|2021-12-06 08:20:00|32293.4|32273.4|32237.8|32217.8|32302.6|32282.6|32236.6|32209.7|782
1638779100000|2021-12-06 08:25:00|32237.9|32217.9|32270.4|32250.4|32283.8|32257.8|32237.9|32216.1|949
1638779400000|2021-12-06 08:30:00|32270.2|32250.2|32269.6|32249.6|32290|32270|32261.1|32241.1|922
1638779700000|2021-12-06 08:35:00|32271.8|32251.8|32213.5|32193.5|32273.6|32253.6|32211.4|32191.4|742
1638780000000|2021-12-06 08:40:00|32213.6|32193.6|32189.7|32169.7|32234|32214|32179.9|32159.9|685
1638780300000|2021-12-06 08:45:00|32190.1|32170.1|32196.1|32176.1|32207.7|32187.7|32181.5|32161.5|735
1638780600000|2021-12-06 08:50:00|32196.3|32176.3|32198.3|32178.3|32199.5|32179.5|32186.4|32166.4|646
1638780900000|2021-12-06 08:55:00|32196.2|32176.2|32178.5|32158.5|32202.5|32182.5|32176.8|32156.8|800
1638781200000|2021-12-06 09:00:00|32178.6|32158.6|32236.7|32216.7|32245.7|32225.7|32178.6|32158.6|918
1638781500000|2021-12-06 09:05:00|32235.8|32215.8|32235.9|32215.9|32236.5|32216.5|32224.5|32204.5|701
1638781800000|2021-12-06 09:10:00|32234.8|32214.8|32230.6|32210.6|32245.3|32225.3|32226.8|32206.8|630
1638782100000|2021-12-06 09:15:00|32230.5|32210.5|32230.8|32210.8|32236.6|32216.6|32226.4|32206.4|708
1638782400000|2021-12-06 09:20:00|32230.9|32210.9|32236.9|32216.9|32243.1|32223.1|32224.3|32204.3|725
1638782700000|2021-12-06 09:25:00|32237.9|32217.9|32246.5|32226.5|32269.6|32249.6|32236.9|32216.9|796
1638783000000|2021-12-06 09:30:00|32246.3|32226.3|32263.6|32243.6|32264.1|32244.1|32246.3|32226.3|799
1638783300000|2021-12-06 09:35:00|32263|32243|32253.3|32233.3|32265.2|32245.2|32252.6|32232.6|665
1638783600000|2021-12-06 09:40:00|32253.2|32233.2|32260.1|32240.1|32267.3|32247.3|32249|32229|827
1638783900000|2021-12-06 09:45:00|32261.7|32241.7|32254.6|32234.6|32262.2|32242.2|32241.4|32221.4|785
1638784200000|2021-12-06 09:50:00|32254.2|32234.2|32240.9|32220.9|32262.6|32242.6|32230.9|32210.9|692
1638784500000|2021-12-06 09:55:00|32242.5|32222.5|32226.3|32206.3|32252|32232|32222|32202|758
1638784800000|2021-12-06 10:00:00|32226.4|32206.4|32231.9|32211.9|32235.1|32215.1|32221.2|32201.2|617
1638785100000|2021-12-06 10:05:00|32231.8|32211.8|32216.9|32196.9|32233.2|32213.2|32215|32195|727
1638785400000|2021-12-06 10:10:00|32217|32197|32209.3|32189.3|32220.6|32200.6|32202.8|32182.8|708
1638785700000|2021-12-06 10:15:00|32209.2|32189.2|32230.7|32210.7|32231.6|32211.6|32205.3|32185.3|671
1638786000000|2021-12-06 10:20:00|32230.8|32210.8|32204.5|32184.5|32243.9|32223.9|32202.8|32182.8|761
1638786300000|2021-12-06 10:25:00|32204.2|32184.2|32222|32202|32228.7|32208.7|32202.1|32182.1|831
1638786600000|2021-12-06 10:30:00|32221.9|32201.9|32242|32222|32244.1|32224.1|32220.2|32200.2|777
1638786900000|2021-12-06 10:35:00|32242.4|32222.4|32270.7|32250.7|32271.8|32251.8|32232.8|32212.8|672
1638787200000|2021-12-06 10:40:00|32269.9|32249.9|32310.6|32290.6|32316.8|32296.8|32267.1|32247.1|676
1638787500000|2021-12-06 10:45:00|32310.1|32290.1|32296.6|32276.6|32312.7|32292.7|32295.5|32275.5|591
1638787800000|2021-12-06 10:50:00|32296.2|32276.2|32295.7|32275.7|32301.7|32281.7|32292.5|32272.5|471
1638788100000|2021-12-06 10:55:00|32295.1|32275.1|32294.1|32274.1|32311.4|32291.4|32288.2|32268.2|760
1638788400000|2021-12-06 11:00:00|32293.3|32273.3|32259.9|32239.9|32295.2|32275.2|32254.9|32234.9|716
1638788700000|2021-12-06 11:05:00|32259.7|32239.7|32232.9|32212.9|32261.4|32241.4|32232.8|32212.8|659
1638789000000|2021-12-06 11:10:00|32233.1|32213.1|32228.7|32208.7|32233.4|32213.4|32226.3|32206.3|491
1638789300000|2021-12-06 11:15:00|32228.8|32208.8|32231|32211|32234.7|32214.7|32220.9|32200.9|625
1638789600000|2021-12-06 11:20:00|32230.5|32210.5|32238.1|32218.1|32242|32222|32217.3|32197.3|725
1638789900000|2021-12-06 11:25:00|32238.2|32218.2|32235.8|32215.8|32246.7|32226.7|32229.5|32209.5|652
1638790200000|2021-12-06 11:30:00|32235.6|32215.6|32234.8|32214.8|32246.7|32226.7|32231.8|32211.8|809
1638790500000|2021-12-06 11:35:00|32235|32215|32262.4|32242.4|32270.1|32250.1|32229.3|32209.3|732
1638790800000|2021-12-06 11:40:00|32263.1|32243.1|32283.4|32263.4|32285.4|32265.4|32252.3|32232.3|646
1638791100000|2021-12-06 11:45:00|32283.1|32263.1|32273.8|32253.8|32287|32267|32267.6|32247.6|699
1638791400000|2021-12-06 11:50:00|32273.7|32253.7|32279.9|32259.9|32282.2|32262.2|32270|32250|716
1638791700000|2021-12-06 11:55:00|32281.5|32261.5|32298.3|32278.3|32299.6|32279.6|32275|32255|657
1638792000000|2021-12-06 12:00:00|32298.2|32278.2|32309.1|32289.1|32325.7|32305.7|32297.4|32277.4|665
1638792300000|2021-12-06 12:05:00|32309.2|32289.2|32290.8|32270.8|32311.8|32291.8|32289.4|32269.4|741
1638792600000|2021-12-06 12:10:00|32291.4|32271.4|32286.4|32266.4|32298.8|32278.8|32276|32256|746
1638792900000|2021-12-06 12:15:00|32286.3|32266.3|32291.8|32271.8|32301.1|32281.1|32279.6|32259.6|607
1638793200000|2021-12-06 12:20:00|32292.4|32272.4|32283|32263|32295.9|32275.9|32278.4|32258.4|573
1638793500000|2021-12-06 12:25:00|32282.8|32262.8|32266.8|32246.8|32285.1|32265.1|32262.7|32242.7|540
1638793800000|2021-12-06 12:30:00|32266.6|32246.6|32271.7|32251.7|32274.8|32254.8|32266.2|32246.2|524
1638794100000|2021-12-06 12:35:00|32271.5|32251.5|32277.9|32257.9|32284|32264|32270|32250|458
1638794400000|2021-12-06 12:40:00|32278.4|32258.4|32273|32253|32283.4|32263.4|32270.5|32250.5|757
1638794700000|2021-12-06 12:45:00|32272.5|32252.5|32243.5|32223.5|32273.4|32253.4|32238.5|32218.5|902
1638795000000|2021-12-06 12:50:00|32242.3|32222.3|32241|32221|32248.4|32228.4|32229.4|32209.4|774
1638795300000|2021-12-06 12:55:00|32240.8|32220.8|32275.1|32255.1|32279.3|32259.3|32240.1|32220.1|950
1638795600000|2021-12-06 13:00:00|32275.2|32255.2|32288.5|32268.5|32295.1|32275.1|32272.6|32252.6|739
1638795900000|2021-12-06 13:05:00|32287|32267|32287.9|32267.9|32295.6|32275.6|32284|32264|632
1638796200000|2021-12-06 13:10:00|32287.8|32267.8|32295.9|32275.9|32298.3|32278.3|32279.7|32259.7|612
1638796500000|2021-12-06 13:15:00|32295.7|32275.7|32294|32274|32298.4|32278.4|32290.2|32270.2|644
1638796800000|2021-12-06 13:20:00|32294.5|32274.5|32283.3|32263.3|32294.5|32274.5|32281.8|32261.8|615
1638797100000|2021-12-06 13:25:00|32283.6|32263.6|32293.5|32273.5|32299.7|32279.7|32280.2|32260.2|691
1638797400000|2021-12-06 13:30:00|32293.4|32273.4|32294.5|32274.5|32303.9|32283.9|32293.3|32273.3|579
1638797700000|2021-12-06 13:35:00|32294.4|32274.4|32274.2|32254.2|32297.7|32277.7|32268.4|32248.4|653
1638798000000|2021-12-06 13:40:00|32275.3|32255.3|32274.9|32254.9|32276.7|32256.7|32257|32237|661
1638798300000|2021-12-06 13:45:00|32275.2|32255.2|32282.8|32262.8|32286.9|32266.9|32269.4|32249.4|592
1638798600000|2021-12-06 13:50:00|32282.7|32262.7|32275.9|32255.9|32284.8|32264.8|32273|32253|527
1638798900000|2021-12-06 13:55:00|32275.7|32255.7|32262.3|32242.3|32283.1|32263.1|32261.6|32241.6|626
1638799200000|2021-12-06 14:00:00|32264.1|32244.1|32257.9|32237.9|32267|32247|32243.2|32223.2|770
1638799500000|2021-12-06 14:05:00|32258.1|32238.1|32251.8|32231.8|32263.9|32243.9|32251.2|32231.2|786
1638799800000|2021-12-06 14:10:00|32251.2|32231.2|32258.3|32238.3|32260.1|32240.1|32234.2|32214.2|800
1638800100000|2021-12-06 14:15:00|32258.4|32238.4|32270.1|32250.1|32274.9|32254.9|32257|32237|713
1638800400000|2021-12-06 14:20:00|32270|32250|32274.4|32254.4|32278.1|32258.1|32266.3|32246.3|692
1638800700000|2021-12-06 14:25:00|32274.1|32254.1|32275|32255|32277.7|32257.7|32264.8|32244.8|709
1638801000000|2021-12-06 14:30:00|32274.9|32254.9|32302.4|32282.4|32303.2|32283.2|32274.5|32254.5|846
1638801300000|2021-12-06 14:35:00|32303.8|32283.8|32351.1|32331.1|32359.5|32339.5|32298.4|32278.4|981
1638801600000|2021-12-06 14:40:00|32350.6|32330.6|32316.3|32296.3|32350.6|32330.6|32313.9|32293.9|946
1638801900000|2021-12-06 14:45:00|32315.5|32295.5|32319.2|32299.2|32331.8|32311.8|32315.2|32295.2|807
1638802200000|2021-12-06 14:50:00|32318.9|32298.9|32316.4|32296.4|32321.9|32301.9|32300.9|32280.9|834
1638802500000|2021-12-06 14:55:00|32316|32296|32316.1|32296.1|32320.1|32300.1|32297.4|32277.4|825
1638802800000|2021-12-06 15:00:00|32315.8|32295.8|32336.7|32316.7|32342|32322|32315.8|32295.8|871
1638803100000|2021-12-06 15:05:00|32336.9|32316.9|32347.8|32327.8|32349.6|32329.6|32334|32314|755
1638803400000|2021-12-06 15:10:00|32347.9|32327.9|32343.2|32323.2|32361.3|32341.3|32343|32323|882
1638803700000|2021-12-06 15:15:00|32342.6|32322.6|32348.9|32328.9|32352|32332|32339.4|32319.4|813
1638804000000|2021-12-06 15:20:00|32349.9|32329.9|32365.4|32345.4|32370.9|32350.9|32342.9|32322.9|667
1638804300000|2021-12-06 15:25:00|32365|32345|32372|32352|32375.3|32355.3|32364.8|32344.8|722
1638804600000|2021-12-06 15:30:00|32372.1|32352.1|32383.6|32363.6|32384.9|32364.9|32368.2|32348.2|712
1638804900000|2021-12-06 15:35:00|32383.8|32363.8|32403.4|32383.4|32404.6|32384.6|32381.2|32361.2|760
1638805200000|2021-12-06 15:40:00|32401.8|32381.8|32399.5|32379.5|32404.8|32384.8|32395.2|32375.2|582
1638805500000|2021-12-06 15:45:00|32399.4|32379.4|32434.4|32414.4|32439.5|32419.5|32399|32379|762
1638805800000|2021-12-06 15:50:00|32434.6|32414.6|32460.9|32440.9|32482.3|32462.3|32433.2|32413.2|762
1638806100000|2021-12-06 15:55:00|32461.8|32441.8|32422.3|32402.3|32465.2|32445.2|32422|32402|833
1638806400000|2021-12-06 16:00:00|32422.5|32402.5|32416.8|32396.8|32431.6|32411.6|32410.8|32390.8|804
1638806700000|2021-12-06 16:05:00|32416.7|32396.7|32411.3|32391.3|32422.9|32402.9|32406.6|32386.6|625
1638807000000|2021-12-06 16:10:00|32411.8|32391.8|32412.7|32392.7|32419|32399|32410.8|32390.8|586
1638807300000|2021-12-06 16:15:00|32412.2|32392.2|32403.8|32383.8|32412.9|32392.9|32401.8|32381.8|637
1638807600000|2021-12-06 16:20:00|32404|32384|32406.4|32386.4|32417|32397|32403.4|32383.4|670
1638807900000|2021-12-06 16:25:00|32408.3|32388.3|32404.9|32384.9|32411.8|32391.8|32399.9|32379.9|652
1638808200000|2021-12-06 16:30:00|32405|32385|32392.3|32372.3|32410.9|32390.9|32389|32369|690
1638808500000|2021-12-06 16:35:00|32391.6|32371.6|32393.7|32373.7|32404.2|32384.2|32390.9|32370.9|758
1638808800000|2021-12-06 16:40:00|32393.8|32373.8|32385|32365|32402.5|32382.5|32384.5|32364.5|774
1638809100000|2021-12-06 16:45:00|32383.5|32363.5|32404.8|32384.8|32406.2|32386.2|32380.2|32360.2|825
1638809400000|2021-12-06 16:50:00|32404.4|32384.4|32405|32385|32411.4|32391.4|32400.2|32380.2|618
1638809700000|2021-12-06 16:55:00|32404.9|32384.9|32411.7|32391.7|32416|32396|32401.4|32381.4|610
1638810000000|2021-12-06 17:00:00|32410.3|32390.3|32416.7|32396.7|32417.9|32397.9|32405.6|32385.6|553
1638810300000|2021-12-06 17:05:00|32416.1|32396.1|32416.7|32396.7|32418.9|32398.9|32411.7|32391.7|463
1638810600000|2021-12-06 17:10:00|32417.2|32397.2|32417.2|32397.2|32422.7|32402.7|32413.5|32393.5|455
1638810900000|2021-12-06 17:15:00|32417.4|32397.4|32480.4|32460.4|32498.6|32463|32413.9|32393.9|439
1638811200000|2021-12-06 17:20:00|32477.7|32457.7|32447.9|32427.9|32515.4|32479.7|32436.2|32416.2|731
1638811500000|2021-12-06 17:25:00|32448.2|32428.2|32449.8|32429.8|32463.3|32443.3|32432|32412|738
1638811800000|2021-12-06 17:30:00|32451.4|32431.4|32455.1|32435.1|32458|32438|32449.7|32429.7|470
1638812100000|2021-12-06 17:35:00|32455.3|32435.3|32452|32432|32455.3|32435.3|32446.4|32426.4|477
1638812400000|2021-12-06 17:40:00|32452.3|32432.3|32453.3|32433.3|32460|32440|32449.2|32429.2|523
1638812700000|2021-12-06 17:45:00|32453.6|32433.6|32454.9|32434.9|32457.3|32437.3|32447.5|32427.5|483
1638813000000|2021-12-06 17:50:00|32454.7|32434.7|32467.2|32447.2|32468.1|32448.1|32452.2|32432.2|489
1638813300000|2021-12-06 17:55:00|32468.4|32448.4|32475.2|32455.2|32481|32461|32462.6|32442.6|592
1638813600000|2021-12-06 18:00:00|32475.4|32455.4|32475.4|32455.4|32479.5|32459.5|32470.1|32450.1|509
1638813900000|2021-12-06 18:05:00|32475.3|32455.3|32480.9|32460.9|32481.8|32461.8|32471.2|32451.2|448
1638814200000|2021-12-06 18:10:00|32480.6|32460.6|32485.2|32465.2|32489.4|32469.4|32479.9|32459.9|457
1638814500000|2021-12-06 18:15:00|32484.9|32464.9|32495.6|32475.6|32499.3|32479.3|32484.5|32464.5|434
1638814800000|2021-12-06 18:20:00|32499.9|32479.9|32498.4|32478.4|32502.3|32482.3|32491.9|32471.9|546
1638815100000|2021-12-06 18:25:00|32497.9|32477.9|32474.9|32454.9|32497.9|32477.9|32474|32454|437
1638815400000|2021-12-06 18:30:00|32475.5|32455.5|32480.9|32460.9|32484.6|32464.6|32474.2|32454.2|382
1638815700000|2021-12-06 18:35:00|32480.6|32460.6|32475|32455|32485.7|32465.7|32472.6|32452.6|438
1638816000000|2021-12-06 18:40:00|32475.1|32455.1|32475.1|32455.1|32482.5|32462.5|32470.7|32450.7|433
1638816300000|2021-12-06 18:45:00|32475.3|32455.3|32470.9|32450.9|32477.2|32457.2|32469.6|32449.6|381
1638816600000|2021-12-06 18:50:00|32471.1|32451.1|32468.6|32448.6|32478.7|32458.7|32468.3|32448.3|334
1638816900000|2021-12-06 18:55:00|32469.1|32449.1|32451.2|32431.2|32474.6|32454.6|32448.6|32428.6|448
1638817200000|2021-12-06 19:00:00|32451|32431|32442.8|32422.8|32453.6|32433.6|32441.9|32421.9|546
1638817500000|2021-12-06 19:05:00|32442.5|32422.5|32453.4|32433.4|32457.6|32437.6|32442|32422|434
1638817800000|2021-12-06 19:10:00|32453.5|32433.5|32461.6|32441.6|32462.4|32442.4|32449.9|32429.9|439
1638818100000|2021-12-06 19:15:00|32461.7|32441.7|32454|32434|32463|32443|32452.9|32432.9|436
1638818400000|2021-12-06 19:20:00|32453.7|32433.7|32453.4|32433.4|32458.7|32438.7|32447.2|32427.2|430
1638818700000|2021-12-06 19:25:00|32453.5|32433.5|32457.2|32437.2|32458.8|32438.8|32450.2|32430.2|415
1638819000000|2021-12-06 19:30:00|32457.6|32437.6|32453.5|32433.5|32460.4|32440.4|32451.2|32431.2|441
1638819300000|2021-12-06 19:35:00|32453.4|32433.4|32460.2|32440.2|32461.2|32441.2|32453.4|32433.4|429
1638819600000|2021-12-06 19:40:00|32460.3|32440.3|32471.1|32451.1|32475.1|32455.1|32459|32439|493
1638819900000|2021-12-06 19:45:00|32470.6|32450.6|32469.5|32449.5|32475.6|32455.6|32468.1|32448.1|288
1638820200000|2021-12-06 19:50:00|32469.4|32449.4|32469.2|32449.2|32471.3|32451.3|32462.5|32442.5|407
1638820500000|2021-12-06 19:55:00|32469.4|32449.4|32474.4|32454.4|32477.1|32457.1|32462.3|32442.3|561
1638820800000|2021-12-06 20:00:00|32475.3|32455.3|32472.5|32452.5|32480.6|32460.6|32462.5|32442.5|668
1638821100000|2021-12-06 20:05:00|32472.4|32452.4|32471.6|32451.6|32474.3|32454.3|32468|32448|486
1638821400000|2021-12-06 20:10:00|32471.2|32451.2|32471|32451|32473.6|32453.6|32465.2|32445.2|445
1638821700000|2021-12-06 20:15:00|32472.9|32452.9|32467.8|32447.8|32473.4|32453.4|32465.6|32445.6|414
1638822000000|2021-12-06 20:20:00|32468.6|32448.6|32469.2|32449.2|32476.4|32456.4|32467.3|32447.3|392
1638822300000|2021-12-06 20:25:00|32469.5|32449.5|32465.1|32445.1|32476|32456|32463.6|32443.6|574
1638822600000|2021-12-06 20:30:00|32465.7|32445.7|32462.7|32442.7|32483.3|32449.6|32461|32430|509
1638822900000|2021-12-06 20:35:00|32462.8|32442.8|32470.6|32450.6|32472.4|32452.4|32462|32442|460
1638823200000|2021-12-06 20:40:00|32471.1|32451.1|32464.2|32444.2|32471.1|32451.1|32461.9|32441.9|473
1638823500000|2021-12-06 20:45:00|32465.8|32445.8|32464.3|32444.3|32483|32447.6|32461.9|32432|446
1638823800000|2021-12-06 20:50:00|32464.6|32444.6|32457.7|32437.7|32465.6|32445.6|32456.5|32436.5|409
1638824100000|2021-12-06 20:55:00|32458|32438|32458.7|32438.7|32462.7|32442.7|32457|32437|429
1638824400000|2021-12-06 21:00:00|32460|32440|32455.7|32435.7|32461.4|32441.4|32453.8|32433.8|340
1638824700000|2021-12-06 21:05:00|32455.3|32435.3|32456.8|32436.8|32459|32439|32451.7|32431.7|232
1638825000000|2021-12-06 21:10:00|32457|32437|32460.8|32440.8|32461.6|32441.6|32456.8|32436.8|271
1638825300000|2021-12-06 21:15:00|32460.5|32440.5|32460|32440|32461.5|32441.5|32457.2|32437.2|239
1638825600000|2021-12-06 21:20:00|32459.8|32439.8|32458|32438|32459.8|32439.8|32455.2|32435.2|192
1638825900000|2021-12-06 21:25:00|32458.1|32438.1|32451.8|32431.8|32462.9|32442.9|32450.8|32430.8|296
1638826200000|2021-12-06 21:30:00|32449.8|32429.8|32451.7|32431.7|32471.3|32435.1|32445.9|32416.4|237
1638826500000|2021-12-06 21:35:00|32451.3|32431.3|32450.3|32430.3|32455.9|32435.9|32447|32427|245
1638826800000|2021-12-06 21:40:00|32450.7|32430.7|32453|32433|32453.1|32433.1|32447.1|32427.1|219
1638827100000|2021-12-06 21:45:00|32450.8|32430.8|32447.8|32427.8|32473.7|32435.8|32447.1|32409.9|345
1638827400000|2021-12-06 21:50:00|32447.1|32427.1|32445.8|32425.8|32466.7|32430.8|32439.2|32403.9|259
1638827700000|2021-12-06 21:55:00|32444.5|32424.5|32475.7|32373|32485.5|32429.1|32443.8|32366.7|313
1638828000000|2021-12-06 22:00:00|32449.5|32342.5|32447.2|32340.2|32458.4|32351.4|32438.5|32331.5|56
1638828300000|2021-12-06 22:05:00|32449.5|32342.5|32448.9|32341.9|32453.3|32346.3|32438.3|32331.3|59
1638828600000|2021-12-06 22:10:00|32444.2|32337.2|32433|32326|32459.6|32352.6|32416.1|32309.1|210
1638828900000|2021-12-06 22:15:00|32433.5|32326.5|32432.4|32325.4|32451.1|32344.1|32414.4|32307.4|233
1638829200000|2021-12-06 22:20:00|32446.1|32339.1|32444.6|32337.6|32447.7|32340.7|32425.5|32318.5|113
1638829500000|2021-12-06 22:25:00|32447.6|32340.6|32445.1|32338.1|32448.2|32341.2|32423.3|32316.3|125
1638829800000|2021-12-06 22:30:00|32445.3|32338.3|32449.1|32342.1|32450.1|32343.1|32431.9|32324.9|326
1638830100000|2021-12-06 22:35:00|32447.5|32340.5|32447.4|32340.4|32454.6|32347.6|32437.2|32330.2|265
1638830400000|2021-12-06 22:40:00|32447.9|32340.9|32456.1|32349.1|32463.1|32356.1|32439.1|32332.1|237
1638830700000|2021-12-06 22:45:00|32455.4|32348.4|32451.5|32344.5|32463.2|32356.2|32442.6|32335.6|208
1638831000000|2021-12-06 22:50:00|32451.3|32344.3|32450.6|32343.6|32452|32345|32441.3|32334.3|206
1638831300000|2021-12-06 22:55:00|32450.5|32343.5|32448.2|32341.2|32477.1|32370.1|32434.4|32327.4|311
1638831600000|2021-12-06 23:00:00|32448.7|32341.7|32452.1|32345.1|32456.6|32349.6|32442|32335|414
1638831900000|2021-12-06 23:05:00|32451.1|32344.1|32450.9|32343.9|32457.7|32350.7|32442.3|32335.3|314
1638832200000|2021-12-06 23:10:00|32441.5|32334.5|32458.1|32351.1|32458.2|32351.2|32438.8|32331.8|308
1638832500000|2021-12-06 23:15:00|32457.9|32350.9|32451.2|32344.2|32458.1|32351.1|32443.4|32336.4|364
1638832800000|2021-12-06 23:20:00|32450.8|32343.8|32452.3|32345.3|32457.2|32350.2|32441.9|32334.9|337
1638833100000|2021-12-06 23:25:00|32452.9|32345.9|32445.6|32338.6|32455.6|32348.6|32442.6|32335.6|286
1638833400000|2021-12-06 23:30:00|32447.2|32340.2|32446.8|32339.8|32455.4|32348.4|32436.2|32329.2|343
1638833700000|2021-12-06 23:35:00|32448.2|32341.2|32445.1|32338.1|32453|32346|32431|32324|203
1638834000000|2021-12-06 23:40:00|32445.3|32338.3|32454.7|32347.7|32454.7|32349.5|32437.5|32330.5|227
1638834300000|2021-12-06 23:45:00|32454.3|32347.3|32457.5|32350.5|32460.9|32353.9|32442.5|32335.5|275
1638834600000|2021-12-06 23:50:00|32457.4|32350.4|32455.7|32348.7|32459.6|32352.6|32442.2|32335.2|249
1638834900000|2021-12-06 23:55:00|32455.6|32348.6|32458.2|32351.2|32461|32359|32445.6|32338.6|233
1638835200000|2021-12-07 00:00:00|32457.5|32350.5|32461.8|32388.8|32472.1|32397.6|32437|32343.3|453
1638835500000|2021-12-07 00:05:00|32461.6|32388.7|32462.5|32407|32468|32411|32451.7|32378.8|319
1638835800000|2021-12-07 00:10:00|32460.7|32407.7|32462.5|32407.8|32466.6|32427.8|32447.8|32387.8|331
1638836100000|2021-12-07 00:15:00|32461.6|32407.6|32465.4|32412.3|32467.1|32414.5|32455.1|32403.7|332
1638836400000|2021-12-07 00:20:00|32465.7|32412.6|32465|32415|32468.6|32416.5|32455.3|32405.3|308
1638836700000|2021-12-07 00:25:00|32464.6|32414.6|32465.4|32413.3|32467.6|32416.7|32454.6|32404.4|292
1638837000000|2021-12-07 00:30:00|32465.3|32414.7|32466.7|32410.5|32473|32416.7|32456.5|32405|298
1638837300000|2021-12-07 00:35:00|32466.4|32410.2|32462.5|32410.9|32466.4|32414.8|32454.1|32404.1|324
1638837600000|2021-12-07 00:40:00|32462.1|32412.1|32462.3|32412.3|32467.7|32432.7|32442.8|32403.1|260
1638837900000|2021-12-07 00:45:00|32461.8|32411.8|32468.4|32418.4|32469.4|32433.8|32444.4|32406.8|296
1638838200000|2021-12-07 00:50:00|32461.6|32411.6|32471|32421|32474.2|32439.2|32451|32411.6|436
1638838500000|2021-12-07 00:55:00|32470.7|32420.7|32473|32423|32474.8|32437.6|32449.7|32412.3|384
1638838800000|2021-12-07 01:00:00|32473.2|32423.2|32476.4|32424.2|32484.3|32433.6|32465.6|32415.6|444
1638839100000|2021-12-07 01:05:00|32474.8|32424.8|32478.9|32428.9|32483.5|32432.4|32470.5|32420.5|344
1638839400000|2021-12-07 01:10:00|32478|32428|32477.7|32427.7|32479.3|32442.4|32458|32419.4|354
1638839700000|2021-12-07 01:15:00|32477.3|32427.3|32481.9|32431.9|32483.8|32444.4|32463|32420|396
1638840000000|2021-12-07 01:20:00|32481|32431|32474.5|32424.5|32482.7|32432.7|32467.3|32417.3|415
1638840300000|2021-12-07 01:25:00|32474.1|32424.1|32473.2|32423.2|32478.6|32443.9|32453.9|32416.6|449
1638840600000|2021-12-07 01:30:00|32473.4|32423.4|32471.9|32421.9|32476.6|32441.2|32453.6|32415.9|448
1638840900000|2021-12-07 01:35:00|32471.1|32421.1|32456.6|32436.6|32474.5|32441|32450.4|32415.2|409
1638841200000|2021-12-07 01:40:00|32454|32434|32471.9|32421.9|32477.1|32443.6|32452.4|32414.8|414
1638841500000|2021-12-07 01:45:00|32475|32425|32457.7|32437.7|32477.5|32440.7|32452.1|32417|430
1638841800000|2021-12-07 01:50:00|32458.1|32438.1|32458.7|32438.7|32461.2|32441.2|32452.7|32432.7|373
1638842100000|2021-12-07 01:55:00|32458.6|32438.6|32457.7|32437.7|32460.2|32440.2|32453.5|32433.5|420
1638842400000|2021-12-07 02:00:00|32457.5|32437.5|32459.1|32439.1|32462.2|32442.2|32452.3|32432.3|357
1638842700000|2021-12-07 02:05:00|32459.4|32439.4|32455.4|32435.4|32459.7|32439.7|32450.3|32430.3|375
1638843000000|2021-12-07 02:10:00|32455.3|32435.3|32453.2|32399.3|32466|32437.5|32450.1|32391.3|446
1638843300000|2021-12-07 02:15:00|32452.7|32399|32457.3|32407.3|32463.5|32409|32448.2|32395.6|401
1638843600000|2021-12-07 02:20:00|32458.5|32407.5|32454.5|32404.3|32467.3|32421.8|32439.8|32396.2|389
1638843900000|2021-12-07 02:25:00|32456.4|32406.4|32455.4|32400.9|32462.2|32408.3|32450.1|32397.7|332
1638844200000|2021-12-07 02:30:00|32456.6|32400.6|32449.9|32398.3|32457.1|32405.7|32442.6|32392.6|486
1638844500000|2021-12-07 02:35:00|32449.4|32399.4|32428|32408|32452.6|32416|32425|32385.9|532
1638844800000|2021-12-07 02:40:00|32428.7|32408.7|32423.4|32403.4|32433.7|32413.7|32422.8|32402.8|432
1638845100000|2021-12-07 02:45:00|32422.9|32402.9|32420.8|32400.8|32439.6|32409.4|32419.6|32389.6|335
1638845400000|2021-12-07 02:50:00|32425.8|32405.8|32424.3|32404.3|32429.1|32409.1|32419.3|32399.3|336
1638845700000|2021-12-07 02:55:00|32424.9|32404.9|32427.4|32407.4|32442.2|32408|32418|32389.2|348
1638846000000|2021-12-07 03:00:00|32427.6|32407.6|32440.1|32390.1|32443.1|32410.6|32416.1|32388.6|309
1638846300000|2021-12-07 03:05:00|32441.6|32391.6|32425.9|32405.9|32445.5|32411.1|32421.1|32387.4|297
1638846600000|2021-12-07 03:10:00|32426.2|32406.2|32440.9|32390.9|32445.3|32410.4|32421.3|32389|272
1638846900000|2021-12-07 03:15:00|32440.8|32390.8|32443.6|32393.6|32446.2|32412.1|32423.4|32386.9|352
1638847200000|2021-12-07 03:20:00|32443.4|32393.4|32428.4|32408.4|32446.4|32411.1|32424.3|32388.5|347
1638847500000|2021-12-07 03:25:00|32429.1|32409.1|32445.2|32395.2|32447|32412|32424.6|32391.5|325
1638847800000|2021-12-07 03:30:00|32444.7|32394.7|32445.6|32395.6|32448.5|32412.9|32426.2|32387.1|391
1638848100000|2021-12-07 03:35:00|32445.5|32395.5|32428.3|32408.3|32449.1|32413.9|32424|32387|365
1638848400000|2021-12-07 03:40:00|32428.5|32408.5|32444.6|32394.6|32445.4|32412.2|32422|32391.1|355
1638848700000|2021-12-07 03:45:00|32444.7|32394.7|32428.2|32408.2|32446|32411.1|32421.8|32385.9|290
1638849000000|2021-12-07 03:50:00|32427.7|32407.7|32429.5|32409.5|32445.5|32410.2|32416.4|32388.8|262
1638849300000|2021-12-07 03:55:00|32429.7|32409.7|32445.6|32395.6|32445.9|32410.4|32420.1|32393|303
1638849600000|2021-12-07 04:00:00|32445.1|32395.1|32421.6|32401.6|32445.1|32409.3|32420|32385.6|311
1638849900000|2021-12-07 04:05:00|32422.1|32402.1|32431.1|32411.1|32454.2|32412.7|32420.6|32391.8|378
1638850200000|2021-12-07 04:10:00|32431|32411|32434.2|32414.2|32451.6|32418.4|32427.6|32398.1|313
1638850500000|2021-12-07 04:15:00|32434.6|32414.6|32436.3|32416.3|32452.3|32416.8|32429.4|32390.7|260
1638850800000|2021-12-07 04:20:00|32436.4|32416.4|32431.3|32411.3|32447.9|32417.1|32424.8|32393.9|271
1638851100000|2021-12-07 04:25:00|32424.8|32404.8|32447.8|32397.8|32452.1|32415.6|32424.8|32392.6|322
1638851400000|2021-12-07 04:30:00|32448.2|32398.2|32433.9|32413.9|32453|32417.3|32428.7|32393|286
1638851700000|2021-12-07 04:35:00|32435.7|32415.7|32434.9|32414.9|32454.6|32419.5|32427.5|32398.6|349
1638852000000|2021-12-07 04:40:00|32434.3|32414.3|32439.2|32419.2|32440.5|32420.5|32429.4|32409.4|271
1638852300000|2021-12-07 04:45:00|32439.1|32419.1|32439.8|32419.8|32456.3|32422.9|32433.6|32398.6|307
1638852600000|2021-12-07 04:50:00|32439.6|32419.6|32439.5|32419.5|32454.4|32421|32431.5|32396|272
1638852900000|2021-12-07 04:55:00|32439.6|32419.6|32435.3|32415.3|32441.4|32421.4|32424.5|32404.5|262
1638853200000|2021-12-07 05:00:00|32436|32416|32438.6|32418.6|32442.4|32422.4|32428.7|32408.7|318
1638853500000|2021-12-07 05:05:00|32438.1|32418.1|32438.3|32418.3|32440.5|32420.5|32435.3|32415.3|268
1638853800000|2021-12-07 05:10:00|32438|32418|32436|32416|32441.2|32421.2|32431.3|32411.3|282
1638854100000|2021-12-07 05:15:00|32436.6|32416.6|32449.2|32399.2|32454.2|32420.3|32433|32394.7|324
1638854400000|2021-12-07 05:20:00|32449|32399|32435|32415|32452.2|32416.1|32428.3|32393.8|329
1638854700000|2021-12-07 05:25:00|32434.9|32414.9|32433.5|32413.5|32436|32416|32426.3|32406.3|277
1638855000000|2021-12-07 05:30:00|32433.2|32413.2|32430.8|32410.8|32448.1|32416.9|32426.4|32388.7|298
1638855300000|2021-12-07 05:35:00|32430.4|32410.4|32426.9|32406.9|32430.8|32410.8|32424.9|32404.9|320
1638855600000|2021-12-07 05:40:00|32427.3|32407.3|32423|32403|32440|32407.3|32415.9|32382.5|280
1638855900000|2021-12-07 05:45:00|32423.2|32403.2|32422.7|32402.7|32427.2|32407.2|32419.7|32399.7|284
1638856200000|2021-12-07 05:50:00|32423.2|32403.2|32413.6|32393.6|32425.5|32405.5|32409.6|32389.6|353
1638856500000|2021-12-07 05:55:00|32414.3|32394.3|32422.9|32372.9|32424.9|32394.5|32399.1|32365.8|429
1638856800000|2021-12-07 06:00:00|32423.2|32373.2|32384.1|32364.1|32423.2|32386.8|32373.6|32332.3|474
1638857100000|2021-12-07 06:05:00|32383.2|32363.2|32383|32363|32386.4|32366.4|32379.5|32359.5|344
1638857400000|2021-12-07 06:10:00|32383.1|32363.1|32376.6|32356.6|32383.3|32363.3|32373.9|32353.9|395
1638857700000|2021-12-07 06:15:00|32376.4|32356.4|32371.6|32351.6|32376.9|32356.9|32369.7|32349.7|272
1638858000000|2021-12-07 06:20:00|32371.7|32351.7|32342.3|32322.3|32371.7|32351.7|32340.1|32320.1|364
1638858300000|2021-12-07 06:25:00|32342.9|32322.9|32332.9|32312.9|32347.3|32323.2|32326.2|32293.7|517
1638858600000|2021-12-07 06:30:00|32333.8|32313.8|32329|32309|32336.8|32316.8|32323|32303|397
1638858900000|2021-12-07 06:35:00|32330|32310|32327|32307|32335.4|32315.4|32322.6|32302.6|415
1638859200000|2021-12-07 06:40:00|32326.4|32306.4|32331.5|32311.5|32335.6|32315.6|32324.3|32304.3|379
1638859500000|2021-12-07 06:45:00|32332.1|32312.1|32334.2|32314.2|32338.3|32318.3|32328.9|32308.9|365
1638859800000|2021-12-07 06:50:00|32334.6|32314.6|32324.6|32304.6|32335.3|32315.3|32324|32304|380
1638860100000|2021-12-07 06:55:00|32326.7|32306.7|32330.8|32310.8|32348.4|32317.5|32325.9|32297.8|516
1638860400000|2021-12-07 07:00:00|32331.3|32311.3|32340.3|32320.3|32344.1|32324.1|32329.4|32309.4|667
1638860700000|2021-12-07 07:05:00|32340.5|32320.5|32338.8|32318.8|32341.6|32321.6|32331.8|32311.8|560
1638861000000|2021-12-07 07:10:00|32339|32319|32339.7|32319.7|32341.6|32321.6|32328.2|32308.2|525
1638861300000|2021-12-07 07:15:00|32339.8|32319.8|32337.3|32317.3|32346.6|32326.6|32332.5|32312.5|563
1638861600000|2021-12-07 07:20:00|32337.2|32317.2|32296.4|32276.4|32339.9|32319.9|32265.7|32245.7|611
1638861900000|2021-12-07 07:25:00|32296.3|32276.3|32309.4|32289.4|32325.6|32301.5|32294.2|32274.2|648
1638862200000|2021-12-07 07:30:00|32309.5|32289.5|32301.8|32281.8|32311.2|32291.2|32298.3|32278.3|633
1638862500000|2021-12-07 07:35:00|32301.9|32281.9|32296.2|32276.2|32309.8|32289.8|32293|32273|623
1638862800000|2021-12-07 07:40:00|32296|32276|32306.9|32286.9|32307.5|32287.5|32291.8|32271.8|523
1638863100000|2021-12-07 07:45:00|32306.6|32286.6|32318.3|32298.3|32320.7|32300.7|32306.5|32286.5|555
1638863400000|2021-12-07 07:50:00|32319|32299|32324.5|32304.5|32325.6|32305.6|32317.8|32297.8|515
1638863700000|2021-12-07 07:55:00|32324.9|32304.9|32320.7|32300.7|32324.9|32304.9|32316.7|32296.7|549
1638864000000|2021-12-07 08:00:00|32320.5|32300.5|32357.9|32337.9|32390.3|32345.6|32316.3|32267.9|806
1638864300000|2021-12-07 08:05:00|32358.3|32338.3|32341.3|32321.3|32360.3|32340.3|32331.8|32311.8|670
1638864600000|2021-12-07 08:10:00|32341.1|32321.1|32332.5|32312.5|32346|32326|32325.3|32305.3|605
1638864900000|2021-12-07 08:15:00|32332.2|32312.2|32338.7|32318.7|32340.4|32320.4|32327.8|32307.8|546
1638865200000|2021-12-07 08:20:00|32338.9|32318.9|32338.9|32318.9|32351.9|32331.9|32338.4|32318.4|656
1638865500000|2021-12-07 08:25:00|32339.2|32319.2|32339.8|32319.8|32353.8|32333.8|32325.7|32305.7|740
1638865800000|2021-12-07 08:30:00|32339.1|32319.1|32369.7|32349.7|32375.9|32355.9|32331.4|32311.4|772
1638866100000|2021-12-07 08:35:00|32369.8|32349.8|32363.2|32343.2|32374.6|32354.6|32347.6|32327.6|750
1638866400000|2021-12-07 08:40:00|32362.9|32342.9|32338.6|32318.6|32368.3|32348.3|32338.1|32318.1|669
1638866700000|2021-12-07 08:45:00|32339.8|32319.8|32376|32356|32376|32356|32339.8|32319.8|732
1638867000000|2021-12-07 08:50:00|32376.2|32356.2|32378.8|32358.8|32385.9|32365.9|32372.7|32352.7|734
1638867300000|2021-12-07 08:55:00|32378.7|32358.7|32381.8|32361.8|32387.7|32367.7|32372.4|32352.4|793
1638867600000|2021-12-07 09:00:00|32381.9|32361.9|32447.3|32427.3|32460.6|32440.6|32381.9|32361.9|931
1638867900000|2021-12-07 09:05:00|32447.6|32427.6|32486.5|32466.5|32488.6|32468.6|32436.1|32416.1|890
1638868200000|2021-12-07 09:10:00|32486.8|32466.8|32476.2|32456.2|32493.4|32473.4|32469.3|32449.3|737
1638868500000|2021-12-07 09:15:00|32478.6|32458.6|32458.8|32438.8|32478.9|32458.9|32455.5|32435.5|712
1638868800000|2021-12-07 09:20:00|32458.4|32438.4|32444.9|32424.9|32463.9|32443.9|32438.2|32418.2|669
1638869100000|2021-12-07 09:25:00|32443.9|32423.9|32447.3|32427.3|32452.3|32432.3|32436|32416|636
1638869400000|2021-12-07 09:30:00|32446|32426|32432.3|32412.3|32455.7|32435.7|32432.1|32412.1|649
1638869700000|2021-12-07 09:35:00|32432.4|32412.4|32428|32408|32433|32413|32422.4|32402.4|535
1638870000000|2021-12-07 09:40:00|32428.1|32408.1|32417.3|32397.3|32428.6|32408.6|32413.5|32393.5|570
1638870300000|2021-12-07 09:45:00|32417.8|32397.8|32436.9|32416.9|32438.6|32418.6|32415.8|32395.8|580
1638870600000|2021-12-07 09:50:00|32436.5|32416.5|32430.4|32410.4|32451.6|32431.6|32430.3|32410.3|559
1638870900000|2021-12-07 09:55:00|32430.5|32410.5|32441.8|32421.8|32447.2|32427.2|32401.3|32381.3|729
1638871200000|2021-12-07 10:00:00|32441.9|32421.9|32448.5|32428.5|32457.4|32437.4|32432.8|32412.8|797
1638871500000|2021-12-07 10:05:00|32447.4|32427.4|32455.2|32435.2|32465.6|32445.6|32444.8|32424.8|701
1638871800000|2021-12-07 10:10:00|32455.3|32435.3|32457.1|32437.1|32461.6|32441.6|32449.7|32429.7|616
1638872100000|2021-12-07 10:15:00|32456.9|32436.9|32461.2|32441.2|32467.4|32447.4|32451.9|32431.9|532
1638872400000|2021-12-07 10:20:00|32461.3|32441.3|32467.4|32447.4|32472.7|32452.7|32461.3|32441.3|443
1638872700000|2021-12-07 10:25:00|32467.6|32447.6|32453.7|32433.7|32470.4|32450.4|32445.9|32425.9|589
1638873000000|2021-12-07 10:30:00|32456.9|32436.9|32472.9|32452.9|32472.9|32452.9|32453.7|32433.7|638
1638873300000|2021-12-07 10:35:00|32472.3|32452.3|32480.5|32460.5|32487.3|32467.3|32470.1|32450.1|661
1638873600000|2021-12-07 10:40:00|32480.6|32460.6|32490.2|32470.2|32491.5|32471.5|32474.3|32454.3|556
1638873900000|2021-12-07 10:45:00|32490.3|32470.3|32499.5|32479.5|32499.7|32479.7|32489.1|32469.1|473
1638874200000|2021-12-07 10:50:00|32499.2|32479.2|32503.3|32483.3|32509.6|32489.6|32498.8|32478.8|559
1638874500000|2021-12-07 10:55:00|32503.6|32483.6|32491.2|32471.2|32506.2|32486.2|32479.5|32459.5|595
1638874800000|2021-12-07 11:00:00|32490|32470|32490.8|32470.8|32503.2|32483.2|32488.8|32468.8|668
1638875100000|2021-12-07 11:05:00|32490.6|32470.6|32500.6|32480.6|32502|32482|32487.8|32467.8|569
1638875400000|2021-12-07 11:10:00|32500.5|32480.5|32490.3|32470.3|32505.7|32485.7|32486.6|32466.6|623
1638875700000|2021-12-07 11:15:00|32490.6|32470.6|32491.4|32471.4|32491.7|32471.7|32481.7|32461.7|547
1638876000000|2021-12-07 11:20:00|32491.2|32471.2|32502.6|32482.6|32504.6|32484.6|32490.5|32470.5|566
1638876300000|2021-12-07 11:25:00|32502|32482|32493.9|32473.9|32503.8|32483.8|32492.2|32472.2|585
1638876600000|2021-12-07 11:30:00|32494|32474|32497.4|32477.4|32505|32485|32493.4|32473.4|529
1638876900000|2021-12-07 11:35:00|32497.5|32477.5|32499.6|32479.6|32506.5|32486.5|32491.8|32471.8|584
1638877200000|2021-12-07 11:40:00|32500.1|32480.1|32491.1|32471.1|32505.8|32485.8|32490.7|32470.7|525
1638877500000|2021-12-07 11:45:00|32491.2|32471.2|32509.5|32489.5|32510.7|32490.7|32486.6|32466.6|604
1638877800000|2021-12-07 11:50:00|32509.4|32489.4|32517.3|32497.3|32520.3|32500.3|32504.4|32484.4|652
1638878100000|2021-12-07 11:55:00|32516.9|32496.9|32508.7|32488.7|32521.8|32501.8|32507.1|32487.1|571
1638878400000|2021-12-07 12:00:00|32508.6|32488.6|32525.9|32505.9|32526.9|32506.9|32508.1|32488.1|674
1638878700000|2021-12-07 12:05:00|32525.3|32505.3|32503.6|32483.6|32525.6|32505.6|32499.9|32479.9|666
1638879000000|2021-12-07 12:10:00|32502.8|32482.8|32508.2|32488.2|32511.9|32491.9|32499|32479|621
1638879300000|2021-12-07 12:15:00|32508.5|32488.5|32512.4|32492.4|32519.9|32499.9|32504.8|32484.8|543
1638879600000|2021-12-07 12:20:00|32512.7|32492.7|32501.8|32481.8|32523.1|32503.1|32501.1|32481.1|595
1638879900000|2021-12-07 12:25:00|32501.9|32481.9|32495.2|32475.2|32502.9|32482.9|32480.7|32460.7|619
1638880200000|2021-12-07 12:30:00|32494.8|32474.8|32483.4|32463.4|32498.2|32478.2|32481.4|32461.4|517
1638880500000|2021-12-07 12:35:00|32482.9|32462.9|32505.3|32485.3|32514.8|32494.8|32478.4|32458.4|599
1638880800000|2021-12-07 12:40:00|32505.6|32485.6|32487.8|32467.8|32512.6|32492.6|32486|32466|653
1638881100000|2021-12-07 12:45:00|32485.8|32465.8|32502.8|32482.8|32513.2|32493.2|32478.8|32458.8|724
1638881400000|2021-12-07 12:50:00|32501.5|32481.5|32506.9|32486.9|32510.2|32490.2|32499.4|32479.4|569
1638881700000|2021-12-07 12:55:00|32507.1|32487.1|32526.8|32506.8|32534.2|32514.2|32504.1|32484.1|714
1638882000000|2021-12-07 13:00:00|32525.9|32505.9|32538.6|32518.6|32567.6|32547.6|32523.2|32503.2|764
1638882300000|2021-12-07 13:05:00|32538.9|32518.9|32516.2|32496.2|32544.2|32524.2|32511.2|32491.2|781
1638882600000|2021-12-07 13:10:00|32515.9|32495.9|32515.5|32495.5|32522.8|32502.8|32508.5|32488.5|802
1638882900000|2021-12-07 13:15:00|32515.9|32495.9|32529.9|32509.9|32531.2|32511.2|32515.1|32495.1|609
1638883200000|2021-12-07 13:20:00|32530.3|32510.3|32540.2|32520.2|32540.4|32520.4|32522.2|32502.2|647
1638883500000|2021-12-07 13:25:00|32538.8|32518.8|32569.4|32549.4|32581.5|32561.5|32538.3|32518.3|751
1638883800000|2021-12-07 13:30:00|32569.1|32549.1|32589.4|32569.4|32591.2|32571.2|32567.6|32547.6|841
1638884100000|2021-12-07 13:35:00|32589.7|32569.7|32593.7|32573.7|32594.5|32574.5|32581.7|32561.7|762
1638884400000|2021-12-07 13:40:00|32593.9|32573.9|32581.8|32561.8|32606.4|32586.4|32580.5|32560.5|713
1638884700000|2021-12-07 13:45:00|32582|32562|32583.6|32563.6|32592.1|32572.1|32576.8|32556.8|810
1638885000000|2021-12-07 13:50:00|32583.3|32563.3|32590.9|32570.9|32597|32577|32583.1|32563.1|707
1638885300000|2021-12-07 13:55:00|32590.7|32570.7|32583.6|32563.6|32594.9|32574.9|32581.7|32561.7|675
1638885600000|2021-12-07 14:00:00|32582.2|32562.2|32602.1|32582.1|32607.2|32587.2|32578.8|32558.8|728
1638885900000|2021-12-07 14:05:00|32602.3|32582.3|32593.3|32573.3|32606.9|32586.9|32592.2|32572.2|691
1638886200000|2021-12-07 14:10:00|32589.5|32569.5|32585.7|32565.7|32592.9|32572.9|32579.5|32559.5|720
1638886500000|2021-12-07 14:15:00|32586.3|32566.3|32584.3|32564.3|32588.9|32568.9|32569.8|32549.8|668
1638886800000|2021-12-07 14:20:00|32584|32564|32588|32568|32589|32569|32578|32558|668
1638887100000|2021-12-07 14:25:00|32587.8|32567.8|32595.4|32575.4|32599.9|32579.9|32586|32566|745
1638887400000|2021-12-07 14:30:00|32596.2|32576.2|32576.6|32556.6|32602.1|32582.1|32572.6|32552.6|830
1638887700000|2021-12-07 14:35:00|32576.3|32556.3|32597.8|32577.8|32599.7|32579.7|32572.6|32552.6|755
1638888000000|2021-12-07 14:40:00|32598|32578|32579|32559|32599.2|32579.2|32576.7|32556.7|655
1638888300000|2021-12-07 14:45:00|32578.5|32558.5|32576.2|32556.2|32582.5|32562.5|32570.6|32550.6|652
1638888600000|2021-12-07 14:50:00|32576.1|32556.1|32577|32557|32578.8|32558.8|32569.3|32549.3|619
1638888900000|2021-12-07 14:55:00|32576.7|32556.7|32540.2|32520.2|32576.7|32556.7|32522.4|32502.4|785
1638889200000|2021-12-07 15:00:00|32540.4|32520.4|32534.8|32514.8|32554.7|32534.7|32534.7|32514.7|657
1638889500000|2021-12-07 15:05:00|32535.3|32515.3|32534.9|32514.9|32541.5|32521.5|32529|32509|598
1638889800000|2021-12-07 15:10:00|32534.6|32514.6|32526|32506|32545.2|32525.2|32522.9|32502.9|669
1638890100000|2021-12-07 15:15:00|32526.1|32506.1|32530.3|32510.3|32530.8|32510.8|32496.2|32476.2|807
1638890400000|2021-12-07 15:20:00|32530.4|32510.4|32519.3|32499.3|32535.8|32515.8|32516.1|32496.1|804
1638890700000|2021-12-07 15:25:00|32518.8|32498.8|32516|32496|32528.5|32508.5|32514.3|32494.3|696
1638891000000|2021-12-07 15:30:00|32516.9|32496.9|32551.1|32531.1|32554.4|32534.4|32515|32495|764
1638891300000|2021-12-07 15:35:00|32550.9|32530.9|32578.7|32558.7|32578.7|32558.7|32549.4|32529.4|806
1638891600000|2021-12-07 15:40:00|32579.2|32559.2|32593.4|32573.4|32605.2|32585.2|32577.1|32557.1|792
1638891900000|2021-12-07 15:45:00|32593.3|32573.3|32585.9|32565.9|32597|32577|32576.3|32556.3|831
1638892200000|2021-12-07 15:50:00|32586.1|32566.1|32612|32592|32616.5|32596.5|32576|32556|859
1638892500000|2021-12-07 15:55:00|32612.4|32592.4|32587.6|32567.6|32621|32601|32578.4|32558.4|913
1638892800000|2021-12-07 16:00:00|32588.6|32568.6|32581.7|32561.7|32592|32572|32581.1|32561.1|733
1638893100000|2021-12-07 16:05:00|32581.3|32561.3|32618|32598|32621|32601|32577.2|32557.2|645
1638893400000|2021-12-07 16:10:00|32617.4|32597.4|32645.5|32625.5|32646.1|32626.1|32617.1|32597.1|669
1638893700000|2021-12-07 16:15:00|32645.1|32625.1|32672.5|32652.5|32673.4|32653.4|32643.6|32623.6|674
1638894000000|2021-12-07 16:20:00|32672|32652|32697.3|32677.3|32701|32681|32671.8|32651.8|689
1638894300000|2021-12-07 16:25:00|32697.4|32677.4|32686|32666|32702.7|32682.7|32678.8|32658.8|706
1638894600000|2021-12-07 16:30:00|32685.5|32665.5|32681|32661|32689.5|32669.5|32658.5|32621.1|716
1638894900000|2021-12-07 16:35:00|32681.6|32661.6|32671.6|32651.6|32689.7|32669.7|32669.2|32634.4|824
1638895200000|2021-12-07 16:40:00|32671.5|32651.5|32674.1|32654.1|32680.4|32657.7|32668.9|32627.4|675
1638895500000|2021-12-07 16:45:00|32673.5|32653.5|32665.7|32645.7|32674.3|32654.3|32662.1|32642.1|648
1638895800000|2021-12-07 16:50:00|32665.3|32645.3|32658.8|32638.8|32669.3|32649.3|32655|32635|574
1638896100000|2021-12-07 16:55:00|32658.6|32638.6|32649.7|32629.7|32665.5|32645.5|32648.5|32628.5|599
1638896400000|2021-12-07 17:00:00|32650.9|32630.9|32659.3|32639.3|32667.5|32647.5|32646.4|32626.4|669
1638896700000|2021-12-07 17:05:00|32660|32640|32649.7|32629.7|32663.1|32643.1|32639.5|32619.5|652
1638897000000|2021-12-07 17:10:00|32649.9|32629.9|32659.8|32639.8|32661.7|32641.7|32648.6|32628.6|709
1638897300000|2021-12-07 17:15:00|32657.9|32637.9|32668.9|32648.9|32672.6|32652.6|32650.4|32630.4|645
1638897600000|2021-12-07 17:20:00|32669.8|32649.8|32660.4|32640.4|32673.8|32653.8|32656|32636|600
1638897900000|2021-12-07 17:25:00|32660.6|32640.6|32665.9|32645.9|32672.9|32652.9|32658.6|32638.6|512
1638898200000|2021-12-07 17:30:00|32666.1|32646.1|32669.4|32649.4|32671|32651|32665.1|32645.1|402
1638898500000|2021-12-07 17:35:00|32669.6|32649.6|32672.3|32652.3|32673.1|32653.1|32664.1|32644.1|386
1638898800000|2021-12-07 17:40:00|32671.9|32651.9|32675|32655|32679.5|32659.5|32671|32651|397
1638899100000|2021-12-07 17:45:00|32675.1|32655.1|32677.2|32657.2|32681.8|32661.8|32673.7|32653.7|365
1638899400000|2021-12-07 17:50:00|32677|32657|32678.9|32658.9|32681.8|32661.8|32676.6|32656.6|322
1638899700000|2021-12-07 17:55:00|32678.8|32658.8|32679.1|32659.1|32688.3|32668.3|32676.6|32656.6|420
1638900000000|2021-12-07 18:00:00|32678.2|32658.2|32682.8|32662.8|32688.6|32668.6|32677.7|32657.7|564
1638900300000|2021-12-07 18:05:00|32684.5|32664.5|32682|32662|32685.7|32665.7|32676.4|32656.4|548
1638900600000|2021-12-07 18:10:00|32681.9|32661.9|32688.8|32668.8|32702.7|32682.7|32680.6|32660.6|506
1638900900000|2021-12-07 18:15:00|32688.1|32668.1|32684.9|32664.9|32688.9|32668.9|32678.5|32658.5|493
1638901200000|2021-12-07 18:20:00|32686.1|32666.1|32684.4|32664.4|32692.7|32672.7|32682.5|32662.5|364
1638901500000|2021-12-07 18:25:00|32684.2|32664.2|32681.7|32661.7|32687.2|32667.2|32678.5|32658.5|430
1638901800000|2021-12-07 18:30:00|32682.3|32662.3|32678.3|32658.3|32685.3|32665.3|32675.4|32655.4|411
1638902100000|2021-12-07 18:35:00|32678.5|32658.5|32677.8|32657.8|32679.4|32659.4|32671.5|32651.5|339
1638902400000|2021-12-07 18:40:00|32676.9|32656.9|32676.1|32656.1|32677.6|32657.6|32670.1|32650.1|298
1638902700000|2021-12-07 18:45:00|32676.2|32656.2|32674.4|32654.4|32680.6|32660.6|32672.5|32652.5|333
1638903000000|2021-12-07 18:50:00|32674|32654|32674.8|32654.8|32677.4|32657.4|32671.1|32651.1|351
1638903300000|2021-12-07 18:55:00|32676.7|32656.7|32661.6|32641.6|32677|32657|32659.5|32639.5|384
1638903600000|2021-12-07 19:00:00|32661.2|32641.2|32666.8|32646.8|32674.8|32654.8|32660.5|32640.5|498
1638903900000|2021-12-07 19:05:00|32666.2|32646.2|32663.3|32643.3|32668.5|32648.5|32663.3|32643.3|311
1638904200000|2021-12-07 19:10:00|32663.6|32643.6|32660|32640|32664.5|32644.5|32658.1|32638.1|292
1638904500000|2021-12-07 19:15:00|32660.1|32640.1|32652|32632|32660.1|32640.1|32651.5|32631.5|301
1638904800000|2021-12-07 19:20:00|32651.4|32631.4|32648.3|32628.3|32652.7|32632.7|32648.2|32628.2|257
1638905100000|2021-12-07 19:25:00|32648.7|32628.7|32641.7|32621.7|32649.5|32629.5|32640.1|32620.1|338
1638905400000|2021-12-07 19:30:00|32641.3|32621.3|32647.4|32627.4|32649|32629|32641.3|32621.3|316
1638905700000|2021-12-07 19:35:00|32648.1|32628.1|32646.4|32626.4|32648.8|32628.8|32641.6|32621.6|327
1638906000000|2021-12-07 19:40:00|32646.3|32626.3|32646|32626|32652.4|32632.4|32644.9|32624.9|293
1638906300000|2021-12-07 19:45:00|32645.8|32625.8|32644.2|32624.2|32650.7|32630.7|32643.9|32623.9|421
1638906600000|2021-12-07 19:50:00|32644.1|32624.1|32642.2|32622.2|32644.8|32624.8|32640.3|32620.3|285
1638906900000|2021-12-07 19:55:00|32642.3|32622.3|32635.2|32615.2|32643.3|32623.3|32634.1|32614.1|470
1638907200000|2021-12-07 20:00:00|32633.9|32613.9|32631.4|32611.4|32639.8|32619.8|32630.8|32610.8|382
1638907500000|2021-12-07 20:05:00|32631.7|32611.7|32637|32617|32639.4|32619.4|32630.2|32610.2|334
1638907800000|2021-12-07 20:10:00|32637.2|32617.2|32632.3|32612.3|32637.2|32617.2|32630.4|32610.4|366
1638908100000|2021-12-07 20:15:00|32632.7|32612.7|32639.9|32619.9|32640.6|32620.6|32631.8|32611.8|344
1638908400000|2021-12-07 20:20:00|32640|32620|32637.9|32617.9|32641.3|32621.3|32633.5|32613.5|422
1638908700000|2021-12-07 20:25:00|32638|32618|32629|32609|32639.4|32619.4|32621.9|32601.9|499
1638909000000|2021-12-07 20:30:00|32629.1|32609.1|32620.6|32600.6|32646.6|32615|32614.6|32546.5|593
1638909300000|2021-12-07 20:35:00|32620.8|32600.8|32631.9|32611.9|32643.2|32614.9|32616.4|32551.9|608
1638909600000|2021-12-07 20:40:00|32632|32612|32616.1|32596.1|32644.1|32612.3|32608.7|32552.2|850
1638909900000|2021-12-07 20:45:00|32615.7|32595.7|32621.7|32601.7|32631.1|32603|32613.2|32563.5|518
1638910200000|2021-12-07 20:50:00|32622.1|32602.1|32613.1|32593.1|32630.3|32607.9|32604.3|32560.3|551
1638910500000|2021-12-07 20:55:00|32612.5|32592.5|32616.8|32596.8|32636.6|32605.4|32605.1|32542.6|841
1638910800000|2021-12-07 21:00:00|32616.4|32596.4|32628.1|32608.1|32630.3|32610.3|32606.1|32579.3|559
1638911100000|2021-12-07 21:05:00|32626.5|32606.5|32622.6|32602.6|32626.9|32606.9|32618.3|32598.3|342
1638911400000|2021-12-07 21:10:00|32622.4|32602.4|32619.7|32599.7|32636.3|32605.1|32614.5|32583.3|412
1638911700000|2021-12-07 21:15:00|32619.9|32599.9|32615|32595|32623.7|32603.7|32613.3|32593.3|408
1638912000000|2021-12-07 21:20:00|32617|32597|32607.4|32587.4|32619.7|32599.7|32602|32582|432
1638912300000|2021-12-07 21:25:00|32609.9|32589.9|32605.3|32585.3|32613.8|32589.9|32589.9|32563.8|537
1638912600000|2021-12-07 21:30:00|32607.8|32587.8|32597.3|32577.3|32618.6|32588|32593.9|32560.9|429
1638912900000|2021-12-07 21:35:00|32595.8|32575.8|32606.7|32586.7|32618.1|32589.2|32594|32565.2|262
1638913200000|2021-12-07 21:40:00|32607.2|32587.2|32614.8|32594.8|32633.1|32598.6|32605.3|32573|254
1638913500000|2021-12-07 21:45:00|32613.4|32593.4|32636|32586|32659|32607.1|32613.4|32526.1|714
1638913800000|2021-12-07 21:50:00|32644.1|32556.3|32635|32581|32650.9|32599.6|32613.8|32516.7|442
1638914100000|2021-12-07 21:55:00|32634.6|32584.6|32631.6|32524.6|32651.8|32601.8|32618.8|32517.7|344
1638914400000|2021-12-07 22:00:00|32638.1|32531.1|32634.9|32527.9|32641.3|32534.3|32634.9|32527.9|6
1638916200000|2021-12-07 22:30:00|32604.5|32497.5|32603.2|32496.2|32604.7|32497.7|32602.4|32495.4|12
1638916500000|2021-12-07 22:35:00|32602.8|32495.8|32602.2|32495.2|32608.2|32501.2|32599.2|32492.2|31
1638916800000|2021-12-07 22:40:00|32603.1|32496.1|32606.6|32499.6|32607.8|32500.8|32600.1|32493.1|37
1638917100000|2021-12-07 22:45:00|32605.6|32498.6|32605.5|32498.5|32606.4|32499.4|32600.6|32493.6|15
1638917400000|2021-12-07 22:50:00|32603.9|32496.9|32610.7|32503.7|32612.5|32505.5|32602.8|32495.8|45
1638917700000|2021-12-07 22:55:00|32610.2|32503.2|32607.9|32500.9|32621.8|32514.8|32601.7|32494.7|31
1638918000000|2021-12-07 23:00:00|32605.9|32498.9|32599.8|32492.8|32608.3|32501.3|32592.2|32485.2|241
1638918300000|2021-12-07 23:05:00|32599|32492|32603.8|32496.8|32612.3|32505.3|32592.2|32485.2|282
1638918600000|2021-12-07 23:10:00|32598.4|32491.4|32597.2|32490.2|32605.9|32498.9|32594.5|32487.5|215
1638918900000|2021-12-07 23:15:00|32599.4|32492.4|32596.3|32489.3|32604.1|32497.1|32594.6|32487.6|257
1638919200000|2021-12-07 23:20:00|32596.2|32489.2|32623.9|32516.9|32628.6|32521.6|32592.1|32485.1|347
1638919500000|2021-12-07 23:25:00|32622.6|32515.6|32627.7|32520.7|32635.4|32530.2|32619.7|32514.5|243
1638919800000|2021-12-07 23:30:00|32621.9|32514.9|32626.2|32519.2|32634.1|32527.1|32620.7|32514.3|259
1638920100000|2021-12-07 23:35:00|32626.5|32519.8|32623.3|32518.1|32633.7|32526.7|32616|32512|227
1638920400000|2021-12-07 23:40:00|32623.4|32518.4|32632.2|32525.2|32641.9|32534.9|32619.5|32512.5|211
1638920700000|2021-12-07 23:45:00|32633.9|32526.9|32623.7|32516.7|32637|32531.6|32618.4|32514.4|214
1638921000000|2021-12-07 23:50:00|32623.5|32516.5|32627.2|32520.3|32631.4|32526.3|32609.6|32508.6|211
1638921300000|2021-12-07 23:55:00|32626.1|32519.1|32626|32519|32633.2|32526.2|32619|32512.2|273
1638921600000|2021-12-08 00:00:00|32622.2|32515.2|32622.5|32515.5|32631.1|32524.1|32617.6|32510.6|294
1638921900000|2021-12-08 00:05:00|32624.7|32517.7|32622.6|32531|32633.9|32535.7|32611.4|32509.2|365
1638922200000|2021-12-08 00:10:00|32622.8|32530.7|32627|32536.4|32637.1|32550.3|32603.5|32525.4|340
1638922500000|2021-12-08 00:15:00|32625.2|32537.4|32624.6|32529.7|32630.1|32543.5|32615.5|32523.9|337
1638922800000|2021-12-08 00:20:00|32624.4|32528.7|32623.2|32536.3|32629.3|32542.5|32611.1|32524.6|336
1638923100000|2021-12-08 00:25:00|32620.5|32538|32617.1|32530.1|32630.6|32545.5|32616.2|32526.8|315
1638923400000|2021-12-08 00:30:00|32616.9|32531.3|32621.5|32533.8|32630.1|32542.1|32613.6|32527.5|329
1638923700000|2021-12-08 00:35:00|32620.6|32536.9|32620.9|32541.2|32625.7|32550.6|32614.8|32528.1|305
1638924000000|2021-12-08 00:40:00|32621.2|32539.7|32612.3|32533.6|32623.1|32545.4|32610.5|32526.2|277
1638924300000|2021-12-08 00:45:00|32613.4|32532.2|32617.9|32532.3|32622.2|32545.8|32608.9|32523.3|279
1638924600000|2021-12-08 00:50:00|32614.4|32534.4|32632.9|32541.4|32632.9|32550.2|32613.2|32527.3|349
1638924900000|2021-12-08 00:55:00|32633.5|32539.9|32623.5|32542.7|32635.4|32549|32618.6|32531.8|382
1638925200000|2021-12-08 01:00:00|32625.8|32541.9|32608.9|32552.9|32627.9|32561.5|32601.3|32534.3|463
1638925500000|2021-12-08 01:05:00|32610|32551.9|32610.1|32548.7|32619.1|32563.2|32605.7|32548|451
1638925800000|2021-12-08 01:10:00|32607.4|32552.6|32609.2|32552.7|32614.5|32562.2|32604.4|32544.5|343
1638926100000|2021-12-08 01:15:00|32608.5|32553.1|32601.5|32547.2|32613|32555|32598.1|32538|457
1638926400000|2021-12-08 01:20:00|32600.8|32547.8|32611.5|32544.2|32612.2|32552.7|32596.4|32536.7|370
1638926700000|2021-12-08 01:25:00|32610.9|32542.8|32606.6|32541.4|32617.9|32553.6|32599.7|32531.3|465
1638927000000|2021-12-08 01:30:00|32606|32540.3|32604.6|32554.6|32612.2|32554.6|32603.1|32535.5|378
1638927300000|2021-12-08 01:35:00|32609.2|32543.8|32594.7|32535.2|32611|32551.8|32576.8|32469.8|501
1638927600000|2021-12-08 01:40:00|32592.6|32536.7|32594.5|32527|32596.5|32541.9|32589.3|32524.8|473
1638927900000|2021-12-08 01:45:00|32589.4|32532.2|32587.1|32533.4|32596.1|32548.3|32568.3|32524.3|559
1638928200000|2021-12-08 01:50:00|32585.5|32533.5|32581.2|32524|32590.1|32536|32579.1|32520.1|523
1638928500000|2021-12-08 01:55:00|32581.1|32523.9|32585.4|32529.9|32588.6|32538|32575.3|32518.6|454
1638928800000|2021-12-08 02:00:00|32586.7|32529.2|32585.7|32516.6|32590.8|32534.2|32579.1|32511.5|561
1638929100000|2021-12-08 02:05:00|32585.2|32515.6|32575.7|32522.1|32590.5|32528.5|32572.9|32510|538
1638929400000|2021-12-08 02:10:00|32576.9|32523.4|32577.3|32523.2|32586.4|32545.8|32559.4|32508.3|534
1638929700000|2021-12-08 02:15:00|32576.8|32524.2|32574.8|32513|32585.2|32528|32574.3|32505.2|556
1638930000000|2021-12-08 02:20:00|32574.4|32513.4|32576.9|32508.8|32580.3|32517.8|32571.4|32503.6|390
1638930300000|2021-12-08 02:25:00|32576.3|32510.5|32569.6|32502.6|32581.5|32516.6|32566.6|32495.3|447
1638930600000|2021-12-08 02:30:00|32569|32503.2|32568.7|32500.8|32575.3|32513.5|32566.9|32497.8|467
1638930900000|2021-12-08 02:35:00|32567.7|32499.4|32563.9|32494|32572.4|32513.2|32560.4|32492|424
1638931200000|2021-12-08 02:40:00|32563.6|32494.4|32559.4|32488.6|32567.9|32505.2|32556.6|32486.5|382
1638931500000|2021-12-08 02:45:00|32559.3|32490|32564.3|32488.6|32570.2|32503.2|32557.4|32487.8|528
1638931800000|2021-12-08 02:50:00|32564.6|32489.1|32557.6|32490.8|32566.3|32505.5|32556.5|32485.9|423
1638932100000|2021-12-08 02:55:00|32558.5|32491.4|32555.9|32486.1|32569.2|32498.4|32552.4|32482.6|475
1638932400000|2021-12-08 03:00:00|32556.9|32486.6|32551.1|32485.4|32559.7|32498.5|32547|32476|515
1638932700000|2021-12-08 03:05:00|32551.7|32484.2|32552.2|32481.7|32562.8|32499|32543.4|32477.5|528
1638933000000|2021-12-08 03:10:00|32552.4|32480.7|32552.1|32483.4|32557.8|32494.8|32547.3|32477.1|381
1638933300000|2021-12-08 03:15:00|32553.2|32482.7|32548.4|32481.8|32555.6|32498.4|32545.2|32475.8|397
1638933600000|2021-12-08 03:20:00|32548.6|32482.3|32552.4|32486|32554|32495.9|32545.6|32478.4|378
1638933900000|2021-12-08 03:25:00|32555.2|32484.6|32557.3|32482|32566.4|32501.5|32542.2|32467.8|457
1638934200000|2021-12-08 03:30:00|32555.4|32482.6|32555.7|32483.3|32565.5|32504.7|32545.3|32474.6|423
1638934500000|2021-12-08 03:35:00|32557|32482.8|32556.7|32492.4|32573|32511.7|32531.3|32480|450
1638934800000|2021-12-08 03:40:00|32559.1|32490.3|32547.8|32495.6|32575|32513.5|32533.5|32482|520
1638935100000|2021-12-08 03:45:00|32548.4|32495.4|32561.3|32496.3|32572|32510.2|32543.1|32483.4|470
1638935400000|2021-12-08 03:50:00|32561.6|32496.7|32558.5|32487.8|32571|32507.7|32547.4|32484|448
1638935700000|2021-12-08 03:55:00|32558.6|32488.3|32523.5|32473.5|32564.1|32500.2|32506|32461.1|384
1638936000000|2021-12-08 04:00:00|32523.4|32473.4|32529.4|32479.4|32533.6|32493.5|32508.6|32471.8|317
1638936300000|2021-12-08 04:05:00|32529.8|32479.8|32524|32474|32533.7|32498.1|32511.9|32472.2|273
1638936600000|2021-12-08 04:10:00|32524.2|32474.2|32528.6|32478.6|32531.8|32494|32508|32472.9|260
1638936900000|2021-12-08 04:15:00|32530.6|32480.6|32526|32476|32530.9|32500.8|32510|32469|300
1638937200000|2021-12-08 04:20:00|32526.1|32476.1|32526|32464.7|32544.7|32491.8|32511.1|32449.7|339
1638937500000|2021-12-08 04:25:00|32527.9|32465.7|32521.2|32460.3|32532|32477.1|32517.6|32451.6|334
1638937800000|2021-12-08 04:30:00|32523.9|32455.9|32522.9|32470|32530.6|32476.5|32519.8|32454.7|463
1638938100000|2021-12-08 04:35:00|32521.6|32471.6|32522|32467.1|32525.7|32488.2|32508.2|32458|437
1638938400000|2021-12-08 04:40:00|32522.1|32464.5|32524.6|32474.6|32529.1|32489.8|32508.8|32462|436
1638938700000|2021-12-08 04:45:00|32523.7|32473.7|32524.3|32471.3|32529.9|32479.8|32518.2|32461.7|368
1638939000000|2021-12-08 04:50:00|32522.9|32472.9|32527.9|32477.9|32534.1|32484.1|32522.9|32469|326
1638939300000|2021-12-08 04:55:00|32527.5|32477.5|32525.2|32473|32531.5|32493.1|32510.3|32465.4|361
1638939600000|2021-12-08 05:00:00|32527.8|32473.1|32531.2|32481.2|32534.2|32484.2|32524.2|32472.4|332
1638939900000|2021-12-08 05:05:00|32531.4|32481.4|32528.1|32478.1|32535.8|32485.8|32526.1|32476.1|325
1638940200000|2021-12-08 05:10:00|32528.2|32478.2|32532.3|32482.3|32537.9|32487.9|32527|32477|336
1638940500000|2021-12-08 05:15:00|32532.7|32482.7|32526.1|32476.1|32534.6|32499.8|32511.4|32473.7|385
1638940800000|2021-12-08 05:20:00|32526.3|32476.2|32523.9|32473.9|32530.9|32491.2|32507.9|32469.3|312
1638941100000|2021-12-08 05:25:00|32523.6|32473.6|32506.8|32486.8|32525.1|32494.3|32506.2|32467.4|350
1638941400000|2021-12-08 05:30:00|32506.2|32486.2|32510|32490|32530.3|32498.4|32506.2|32468.3|353
1638941700000|2021-12-08 05:35:00|32510.2|32490.2|32511.7|32491.7|32514.8|32494.8|32508.8|32488.8|310
1638942000000|2021-12-08 05:40:00|32511.6|32491.6|32508.4|32488.4|32517.7|32497.7|32506.8|32486.8|283
1638942300000|2021-12-08 05:45:00|32508.7|32488.7|32506.4|32486.4|32511.1|32491.1|32504|32484|345
1638942600000|2021-12-08 05:50:00|32506.3|32486.3|32510.5|32490.5|32513.4|32493.4|32505.2|32485.2|313
1638942900000|2021-12-08 05:55:00|32510.7|32490.7|32510.1|32490.1|32516.2|32496.2|32509.5|32489.5|358
1638943200000|2021-12-08 06:00:00|32510.6|32490.6|32502.4|32482.4|32518.1|32498.1|32500.9|32480.9|493
1638943500000|2021-12-08 06:05:00|32502.5|32482.5|32515.3|32465.3|32518.1|32484.5|32481.4|32412.2|665
1638943800000|2021-12-08 06:10:00|32500|32480|32501.5|32481.5|32513.1|32488.3|32493.7|32463.1|497
1638944100000|2021-12-08 06:15:00|32501.3|32481.3|32500.5|32480.5|32503.3|32483.3|32497.4|32477.4|332
1638944400000|2021-12-08 06:20:00|32500.3|32480.3|32500.1|32480.1|32504.2|32484.2|32493|32473|336
1638944700000|2021-12-08 06:25:00|32500.5|32480.5|32499.9|32479.9|32503.2|32483.2|32497.4|32477.4|342
1638945000000|2021-12-08 06:30:00|32499.8|32479.8|32497.9|32477.9|32501.2|32481.2|32497.3|32477.3|255
1638945300000|2021-12-08 06:35:00|32497.8|32477.8|32500.3|32480.3|32501.8|32481.8|32497.3|32477.3|346
1638945600000|2021-12-08 06:40:00|32500.4|32480.4|32497.2|32477.2|32501.3|32481.3|32485.3|32465.3|428
1638945900000|2021-12-08 06:45:00|32497.1|32477.1|32499.1|32479.1|32501.4|32481.4|32495.7|32475.7|347
1638946200000|2021-12-08 06:50:00|32500.1|32480.1|32496.2|32476.2|32501.4|32481.4|32494.7|32474.7|294
1638946500000|2021-12-08 06:55:00|32495.4|32475.4|32498.3|32478.3|32516.6|32484|32494.2|32466.6|333
1638946800000|2021-12-08 07:00:00|32497.7|32477.7|32513.2|32493.2|32516.4|32496.4|32472.9|32452.9|629
1638947100000|2021-12-08 07:05:00|32513.5|32493.5|32498.1|32478.1|32514.5|32494.5|32490.7|32470.7|627
1638947400000|2021-12-08 07:10:00|32496.8|32476.8|32506.8|32486.8|32508.8|32488.8|32489.1|32469.1|560
1638947700000|2021-12-08 07:15:00|32506.9|32486.9|32514.2|32494.2|32517.7|32497.7|32505.4|32485.4|541
1638948000000|2021-12-08 07:20:00|32514.3|32494.3|32506.6|32486.6|32515.8|32495.8|32499.5|32479.5|536
1638948300000|2021-12-08 07:25:00|32506.3|32486.3|32507.5|32487.5|32513.1|32493.1|32500.5|32480.5|465
1638948600000|2021-12-08 07:30:00|32512.7|32492.7|32508.1|32488.1|32514.7|32494.7|32504.8|32484.8|572
1638948900000|2021-12-08 07:35:00|32508.5|32488.5|32510.5|32490.5|32518.3|32498.3|32487.3|32467.3|594
1638949200000|2021-12-08 07:40:00|32510|32490|32502.2|32482.2|32515.8|32495.8|32497.6|32477.6|691
1638949500000|2021-12-08 07:45:00|32501.7|32481.7|32497.1|32477.1|32504.6|32484.6|32490.2|32470.2|727
1638949800000|2021-12-08 07:50:00|32496.9|32476.9|32498.4|32478.4|32500.9|32480.9|32488.5|32468.5|597
1638950100000|2021-12-08 07:55:00|32498.6|32478.6|32570.1|32478.4|32592.4|32550|32496.3|32476.3|928
1638950400000|2021-12-08 08:00:00|32571.5|32476.8|32503.6|32483.6|32573.4|32506.9|32496.1|32426.9|918
1638950700000|2021-12-08 08:05:00|32504.7|32484.7|32506.8|32486.8|32509.3|32489.3|32495.7|32475.7|714
1638951000000|2021-12-08 08:10:00|32507.2|32487.2|32516.5|32496.5|32518.3|32498.3|32502.6|32482.6|627
1638951300000|2021-12-08 08:15:00|32515.7|32495.7|32562.4|32512.4|32565.6|32519.7|32515.1|32490.8|826
1638951600000|2021-12-08 08:20:00|32541.8|32521.8|32523.7|32503.7|32553.2|32521.8|32515.3|32495.3|797
1638951900000|2021-12-08 08:25:00|32523.4|32503.4|32539.3|32519.3|32566|32523.9|32514.5|32494.5|727
1638952200000|2021-12-08 08:30:00|32538.7|32518.7|32527.3|32507.3|32538.7|32518.7|32526.5|32506.5|776
1638952500000|2021-12-08 08:35:00|32527.4|32507.4|32543.1|32523.1|32549.2|32529.2|32521.4|32501.4|801
1638952800000|2021-12-08 08:40:00|32542.8|32522.8|32547.1|32527.1|32548.2|32528.2|32532.8|32512.8|748
1638953100000|2021-12-08 08:45:00|32546.6|32526.6|32542.2|32522.2|32554.2|32534.2|32541|32521|713
1638953400000|2021-12-08 08:50:00|32541.4|32521.4|32528.8|32508.8|32550.2|32530.2|32527.8|32507.8|672
1638953700000|2021-12-08 08:55:00|32528.9|32508.9|32527.9|32507.9|32532.1|32512.1|32519.5|32499.5|605
1638954000000|2021-12-08 09:00:00|32528|32508|32563.7|32543.7|32574.5|32554.5|32520.2|32500.2|732
1638954300000|2021-12-08 09:05:00|32563.6|32543.6|32566.1|32546.1|32574.3|32554.3|32549|32529|856
1638954600000|2021-12-08 09:10:00|32566.8|32546.8|32604.5|32584.5|32610.9|32590.9|32565.5|32545.5|865
1638954900000|2021-12-08 09:15:00|32603.6|32583.6|32590.1|32570.1|32611.8|32591.8|32577.9|32557.9|864
1638955200000|2021-12-08 09:20:00|32590|32570|32591.8|32571.8|32600.5|32580.5|32585.4|32565.4|841
1638955500000|2021-12-08 09:25:00|32590.9|32570.9|32592.9|32572.9|32602.5|32582.5|32587.4|32567.4|659
1638955800000|2021-12-08 09:30:00|32593.9|32573.9|32580.9|32560.9|32593.9|32573.9|32578.4|32558.4|617
1638956100000|2021-12-08 09:35:00|32579.1|32559.1|32582|32562|32591.9|32571.9|32578.7|32558.7|669
1638956400000|2021-12-08 09:40:00|32582.3|32562.3|32558.4|32538.4|32586.7|32566.7|32556.4|32536.4|628
1638956700000|2021-12-08 09:45:00|32558.5|32538.5|32579|32559|32584.8|32564.8|32555|32535|905
1638957000000|2021-12-08 09:50:00|32578.5|32558.5|32590.3|32570.3|32594.5|32574.5|32573.5|32553.5|642
1638957300000|2021-12-08 09:55:00|32589.4|32569.4|32581.9|32561.9|32590.2|32570.2|32569.5|32549.5|748
1638957600000|2021-12-08 10:00:00|32582.3|32562.3|32596.9|32576.9|32597.6|32577.6|32578.8|32558.8|731
1638957900000|2021-12-08 10:05:00|32597.1|32577.1|32608.7|32588.7|32611.7|32591.7|32594.6|32574.6|634
1638958200000|2021-12-08 10:10:00|32608.8|32588.8|32623.9|32603.9|32626.2|32606.2|32608.1|32588.1|597
1638958500000|2021-12-08 10:15:00|32624.1|32604.1|32632.7|32612.7|32646.9|32626.9|32623.9|32603.9|594
1638958800000|2021-12-08 10:20:00|32633.8|32613.8|32627.4|32607.4|32649|32629|32623.3|32603.3|705
1638959100000|2021-12-08 10:25:00|32628.6|32608.6|32615.5|32595.5|32633.9|32613.9|32613.8|32593.8|805
1638959400000|2021-12-08 10:30:00|32614.9|32594.9|32577.5|32557.5|32622|32602|32575.5|32555.5|810
1638959700000|2021-12-08 10:35:00|32577.7|32557.7|32589.8|32569.8|32602.4|32582.4|32570.2|32550.2|927
1638960000000|2021-12-08 10:40:00|32588.5|32568.5|32614.4|32594.4|32618.5|32598.5|32585.1|32565.1|925
1638960300000|2021-12-08 10:45:00|32615|32595|32607.2|32587.2|32617.9|32597.9|32591.3|32571.3|800
1638960600000|2021-12-08 10:50:00|32607.6|32587.6|32621.5|32601.5|32624.9|32604.9|32603.8|32583.8|837
1638960900000|2021-12-08 10:55:00|32622|32602|32623.3|32603.3|32632|32612|32618.1|32598.1|644
1638961200000|2021-12-08 11:00:00|32623.1|32603.1|32617.2|32597.2|32623.8|32603.8|32595.2|32575.2|823
1638961500000|2021-12-08 11:05:00|32616.5|32596.5|32634.5|32614.5|32636.2|32616.2|32609.6|32589.6|912
1638961800000|2021-12-08 11:10:00|32634.7|32614.7|32620.7|32600.7|32637.7|32617.7|32619.9|32599.9|782
1638962100000|2021-12-08 11:15:00|32620.1|32600.1|32617.3|32597.3|32628.7|32608.7|32615.7|32595.7|732
1638962400000|2021-12-08 11:20:00|32617.7|32597.7|32619.4|32599.4|32625.1|32605.1|32615.6|32595.6|663
1638962700000|2021-12-08 11:25:00|32619.6|32599.6|32601.6|32581.6|32624|32604|32600.5|32580.5|599
1638963000000|2021-12-08 11:30:00|32602.1|32582.1|32618.9|32598.9|32623.5|32603.5|32601.4|32581.4|635
1638963300000|2021-12-08 11:35:00|32618.8|32598.8|32626.6|32606.6|32648|32628|32615.7|32595.7|644
1638963600000|2021-12-08 11:40:00|32627.2|32607.2|32655.6|32635.6|32663.5|32643.5|32626.7|32606.7|834
1638963900000|2021-12-08 11:45:00|32655.8|32635.8|32645|32625|32679.9|32659.9|32643.5|32623.5|1062
1638964200000|2021-12-08 11:50:00|32644.8|32624.8|32650.9|32630.9|32661.4|32641.4|32633.7|32603.1|998
1638964500000|2021-12-08 11:55:00|32651.1|32631.1|32654.7|32634.7|32659.2|32639.2|32642.9|32622.9|910
1638964800000|2021-12-08 12:00:00|32653.8|32633.8|32643.5|32623.5|32664.3|32644.3|32635.2|32615.2|841
1638965100000|2021-12-08 12:05:00|32643.6|32623.6|32659.3|32639.3|32661.5|32641.5|32639.4|32619.4|876
1638965400000|2021-12-08 12:10:00|32658.4|32638.4|32674.9|32654.9|32684.4|32664.4|32658.3|32638.3|933
1638965700000|2021-12-08 12:15:00|32672.3|32652.3|32678.6|32658.6|32695.9|32675.9|32670.5|32650.5|877
1638966000000|2021-12-08 12:20:00|32681.7|32661.7|32721.9|32701.9|32758.3|32738.3|32672.9|32652.9|1002
1638966300000|2021-12-08 12:25:00|32721.5|32701.5|32674.5|32654.5|32723.2|32703.2|32673.9|32653.9|905
1638966600000|2021-12-08 12:30:00|32671|32651|32647.4|32627.4|32676.9|32656.9|32643.5|32623.5|847
1638966900000|2021-12-08 12:35:00|32646.2|32626.2|32613|32593|32647.1|32627.1|32605.1|32585.1|843
1638967200000|2021-12-08 12:40:00|32613.5|32593.5|32635.5|32615.5|32637.5|32617.5|32612.7|32592.7|883
1638967500000|2021-12-08 12:45:00|32635|32615|32633.7|32613.7|32655|32635|32629.8|32609.8|952
1638967800000|2021-12-08 12:50:00|32631.3|32611.3|32655.8|32635.8|32655.9|32635.9|32622|32602|837
1638968100000|2021-12-08 12:55:00|32655|32635|32659.6|32639.6|32674.5|32654.5|32652.1|32632.1|939
1638968400000|2021-12-08 13:00:00|32659.3|32639.3|32599.9|32579.9|32660.1|32640.1|32584.6|32564.6|936
1638968700000|2021-12-08 13:05:00|32599.6|32579.6|32595.8|32575.8|32607.6|32587.6|32586.1|32566.1|819
1638969000000|2021-12-08 13:10:00|32594.9|32574.9|32594.1|32574.1|32602.7|32582.7|32578.8|32558.8|771
1638969300000|2021-12-08 13:15:00|32595|32575|32581.8|32561.8|32595|32575|32577.2|32557.2|811
1638969600000|2021-12-08 13:20:00|32582.8|32562.8|32571.2|32551.2|32589.9|32569.9|32564.3|32544.3|946
1638969900000|2021-12-08 13:25:00|32571.5|32551.5|32582.7|32562.7|32596.8|32576.8|32567.1|32547.1|901
1638970200000|2021-12-08 13:30:00|32581.9|32561.9|32584.7|32564.7|32602.6|32582.6|32575.3|32555.3|841
1638970500000|2021-12-08 13:35:00|32584.4|32564.4|32570.9|32550.9|32585.8|32565.8|32569.4|32549.4|812
1638970800000|2021-12-08 13:40:00|32571.1|32551.1|32570.5|32550.5|32575.3|32555.3|32563.9|32543.9|789
1638971100000|2021-12-08 13:45:00|32569.3|32549.3|32564.1|32544.1|32578.9|32558.9|32561.8|32541.8|799
1638971400000|2021-12-08 13:50:00|32564.3|32544.3|32516.5|32496.5|32564.3|32544.3|32516.5|32496.5|811
1638971700000|2021-12-08 13:55:00|32517.2|32497.2|32487.4|32467.4|32519.5|32499.5|32482.1|32462.1|907
1638972000000|2021-12-08 14:00:00|32486.6|32466.6|32488.5|32468.5|32496.9|32476.9|32477.4|32457.4|910
1638972300000|2021-12-08 14:05:00|32487.6|32467.6|32500|32480|32500.1|32480.1|32485.4|32465.4|681
1638972600000|2021-12-08 14:10:00|32499.9|32479.9|32497.3|32477.3|32504.6|32484.6|32489.7|32469.7|604
1638972900000|2021-12-08 14:15:00|32497.6|32477.6|32500.8|32480.8|32505.7|32485.7|32494.5|32474.5|641
1638973200000|2021-12-08 14:20:00|32500.4|32480.4|32510.6|32490.6|32515.8|32495.8|32497.3|32477.3|735
1638973500000|2021-12-08 14:25:00|32510.7|32490.7|32508.8|32488.8|32518.5|32498.5|32498.1|32478.1|681
1638973800000|2021-12-08 14:30:00|32508.9|32488.9|32493|32473|32517|32497|32491.7|32471.7|863
1638974100000|2021-12-08 14:35:00|32494.2|32474.2|32502.7|32482.7|32505.3|32485.3|32487.1|32467.1|745
1638974400000|2021-12-08 14:40:00|32503.2|32483.2|32494.4|32474.4|32503.7|32483.7|32489.2|32469.2|753
1638974700000|2021-12-08 14:45:00|32492.8|32472.8|32496.5|32476.5|32503.9|32483.9|32490.1|32470.1|750
1638975000000|2021-12-08 14:50:00|32496.4|32476.4|32506.8|32486.8|32513.7|32493.7|32490.8|32470.8|854
1638975300000|2021-12-08 14:55:00|32506.3|32486.3|32464.5|32444.5|32508.4|32488.4|32454.7|32434.7|905
1638975600000|2021-12-08 15:00:00|32464.1|32444.1|32413.7|32393.7|32464.5|32444.5|32412.9|32392.9|1013
1638975900000|2021-12-08 15:05:00|32413.6|32393.6|32380.5|32360.5|32415.9|32395.9|32368.6|32348.6|941
1638976200000|2021-12-08 15:10:00|32382.1|32362.1|32383.5|32363.5|32429.3|32404.6|32380.4|32360.4|973
1638976500000|2021-12-08 15:15:00|32383.7|32363.7|32383.7|32363.7|32412.4|32392.4|32380.9|32360.9|784
1638976800000|2021-12-08 15:20:00|32381.6|32361.6|32363.2|32343.2|32390.4|32370.4|32344|32324|975
1638977100000|2021-12-08 15:25:00|32362.8|32342.8|32330.2|32310.2|32365.3|32345.3|32328.9|32308.9|924
1638977400000|2021-12-08 15:30:00|32329.8|32309.8|32326.7|32306.7|32336.2|32316.2|32301.7|32268.8|995
1638977700000|2021-12-08 15:35:00|32326.3|32306.3|32329.9|32309.9|32349|32319.5|32319.3|32298.5|949
1638978000000|2021-12-08 15:40:00|32330.4|32310.4|32350.5|32330.5|32360.6|32340.6|32324.6|32304.6|854
1638978300000|2021-12-08 15:45:00|32350.4|32330.4|32350.2|32330.2|32356.1|32336.1|32343.2|32323.2|863
1638978600000|2021-12-08 15:50:00|32349.9|32329.9|32338.1|32318.1|32353|32333|32324.3|32304.3|945
1638978900000|2021-12-08 15:55:00|32337.9|32317.9|32328.4|32308.4|32343.8|32323.8|32317|32283.5|978
1638979200000|2021-12-08 16:00:00|32327.2|32307.2|32317|32297|32331.7|32311.7|32311.5|32291.5|887
1638979500000|2021-12-08 16:05:00|32314.1|32294.1|32308|32288|32330.2|32306.7|32302.8|32278.4|741
1638979800000|2021-12-08 16:10:00|32307.8|32287.8|32309.5|32289.5|32320.6|32300.6|32306.7|32286.7|630
1638980100000|2021-12-08 16:15:00|32309.3|32289.3|32305.2|32285.2|32317.1|32297.1|32302.2|32282.2|599
1638980400000|2021-12-08 16:20:00|32305.4|32285.4|32317.6|32297.6|32318|32298|32304.9|32284.9|618
1638980700000|2021-12-08 16:25:00|32318.6|32298.6|32321.8|32301.8|32326.4|32306.4|32314|32294|663
1638981000000|2021-12-08 16:30:00|32322.7|32302.7|32321.8|32301.8|32328.8|32308.8|32318.1|32298.1|627
1638981300000|2021-12-08 16:35:00|32322|32302|32332.4|32312.4|32338|32318|32313.2|32280.5|638
1638981600000|2021-12-08 16:40:00|32331.9|32311.9|32334.4|32314.4|32337.8|32317.8|32323.7|32303.7|608
1638981900000|2021-12-08 16:45:00|32334.3|32314.3|32330.7|32310.7|32337.7|32317.7|32325.9|32305.9|613
1638982200000|2021-12-08 16:50:00|32330|32310|32329.3|32309.3|32345.9|32325.9|32327.6|32307.6|530
1638982500000|2021-12-08 16:55:00|32330.4|32310.4|32336.1|32316.1|32344.3|32324.3|32326.4|32306.4|631
1638982800000|2021-12-08 17:00:00|32336|32316|32329.7|32309.7|32336.4|32316.4|32324.2|32304.2|566
1638983100000|2021-12-08 17:05:00|32330.7|32310.7|32322.7|32302.7|32332.8|32312.8|32319.5|32299.5|503
1638983400000|2021-12-08 17:10:00|32322.9|32302.9|32288.2|32268.2|32325|32305|32287.6|32252.8|535
1638983700000|2021-12-08 17:15:00|32287.8|32267.8|32266.6|32246.6|32288.9|32268.9|32265.7|32245.7|615
1638984000000|2021-12-08 17:20:00|32268.4|32248.4|32246|32226|32273.3|32253.3|32246|32226|711
1638984300000|2021-12-08 17:25:00|32247.9|32227.9|32230.8|32210.8|32258.3|32238.3|32228.2|32197.4|712
1638984600000|2021-12-08 17:30:00|32231.4|32211.4|32233.4|32213.4|32239.8|32219.8|32222.8|32202.8|530
1638984900000|2021-12-08 17:35:00|32233.2|32213.2|32221.9|32201.9|32235.4|32215.4|32211.9|32191.9|520
1638985200000|2021-12-08 17:40:00|32221.8|32201.8|32221.3|32201.3|32223.7|32203.7|32213.9|32193.9|389
1638985500000|2021-12-08 17:45:00|32221.4|32201.4|32222.7|32202.7|32227.9|32207.9|32218.9|32198.9|398
1638985800000|2021-12-08 17:50:00|32222.9|32202.9|32233.6|32213.6|32250|32218.8|32219.2|32196.2|568
1638986100000|2021-12-08 17:55:00|32233.3|32213.3|32252.8|32232.8|32258.8|32238.8|32226.5|32197.1|864
1638986400000|2021-12-08 18:00:00|32254.6|32234.6|32256.8|32236.8|32259.9|32239.9|32245.3|32225.3|736
1638986700000|2021-12-08 18:05:00|32257|32237|32256.7|32236.7|32264|32244|32248.5|32228.5|607
1638987000000|2021-12-08 18:10:00|32257.5|32237.5|32255.8|32235.8|32269|32241.6|32248|32217.4|542
1638987300000|2021-12-08 18:15:00|32256.1|32236.1|32237.9|32217.9|32268.9|32236.5|32236.5|32206|538
1638987600000|2021-12-08 18:20:00|32237.4|32217.4|32243.2|32223.2|32243.8|32223.8|32232.1|32212.1|427
1638987900000|2021-12-08 18:25:00|32243.7|32223.7|32257.3|32237.3|32263|32243|32238.9|32218.9|491
1638988200000|2021-12-08 18:30:00|32259.1|32239.1|32246.2|32226.2|32268.1|32242.1|32238.2|32216.1|533
1638988500000|2021-12-08 18:35:00|32246.1|32226.1|32242.3|32222.3|32255.8|32235.8|32235.5|32215.5|485
1638988800000|2021-12-08 18:40:00|32239.7|32219.7|32244|32224|32249.9|32229.9|32236|32216|422
1638989100000|2021-12-08 18:45:00|32244.3|32224.3|32210.6|32190.6|32248.6|32226.4|32208.3|32175.6|627
1638989400000|2021-12-08 18:50:00|32210.4|32190.4|32221.5|32201.5|32223.3|32203.3|32209.1|32189.1|526
1638989700000|2021-12-08 18:55:00|32221.4|32201.4|32230.9|32210.9|32232.5|32212.5|32206.8|32177.6|550
1638990000000|2021-12-08 19:00:00|32232.2|32212.2|32200.5|32180.5|32237.9|32217.9|32192.9|32163.3|544
1638990300000|2021-12-08 19:05:00|32201.6|32181.6|32195.6|32175.6|32203.4|32183.4|32194.6|32174.6|354
1638990600000|2021-12-08 19:10:00|32195.4|32175.4|32192.4|32172.4|32196.6|32176.6|32186|32166|444
1638990900000|2021-12-08 19:15:00|32192.1|32172.1|32160.8|32110.8|32203.7|32183.7|32134.7|32109.7|574
1638991200000|2021-12-08 19:20:00|32162|32112|32160.2|32140.2|32169.3|32142.4|32144|32109.7|627
1638991500000|2021-12-08 19:25:00|32160|32140|32161.6|32141.6|32179.3|32147.4|32159|32129.3|445
1638991800000|2021-12-08 19:30:00|32161.9|32141.9|32157.9|32137.9|32167.4|32147.4|32153.6|32133.6|536
1638992100000|2021-12-08 19:35:00|32157.7|32137.7|32154.9|32134.9|32163.9|32143.9|32153.4|32133.4|632
1638992400000|2021-12-08 19:40:00|32155.2|32135.2|32156.4|32136.4|32167|32143.8|32153.4|32115|419
1638992700000|2021-12-08 19:45:00|32158|32138|32160.4|32140.4|32176.1|32145.9|32155.1|32125.8|407
1638993000000|2021-12-08 19:50:00|32160|32140|32162|32142|32167.6|32147.6|32156.1|32136.1|385
1638993300000|2021-12-08 19:55:00|32160.7|32140.7|32196|32176|32200.4|32180.4|32152.7|32124.9|548
1638993600000|2021-12-08 20:00:00|32196.1|32176.1|32202.7|32182.7|32208|32188|32196.1|32176.1|534
1638993900000|2021-12-08 20:05:00|32205.9|32185.9|32203|32183|32206.9|32186.9|32199.2|32179.2|303
1638994200000|2021-12-08 20:10:00|32201.4|32181.4|32199.6|32179.6|32204.5|32184.5|32198.2|32178.2|353
1638994500000|2021-12-08 20:15:00|32199.7|32179.7|32198|32178|32202.9|32182.9|32193|32173|295
1638994800000|2021-12-08 20:20:00|32198.4|32178.4|32185.6|32165.6|32198.4|32178.4|32180.7|32160.7|379
1638995100000|2021-12-08 20:25:00|32185.9|32165.9|32179.3|32159.3|32185.9|32165.9|32164|32144|473
1638995400000|2021-12-08 20:30:00|32179.4|32159.4|32179.2|32159.2|32195.2|32165.8|32177|32144.2|388
1638995700000|2021-12-08 20:35:00|32178.7|32158.7|32183.4|32163.4|32185.5|32165.5|32178.4|32158.4|305
1638996000000|2021-12-08 20:40:00|32183.3|32163.3|32187.8|32167.8|32190.1|32170.1|32181.5|32161.5|450
1638996300000|2021-12-08 20:45:00|32187.5|32167.5|32188.9|32168.9|32205.2|32175|32182.9|32146.7|470
1638996600000|2021-12-08 20:50:00|32187.8|32167.8|32187.3|32167.3|32222.4|32174.1|32182.9|32143|735
1638996900000|2021-12-08 20:55:00|32188.2|32168.2|32238|32161|32247.1|32177.5|32183.1|32146.9|698
1638997200000|2021-12-08 21:00:00|32242.3|32154.2|32207.4|32150.8|32249.9|32161.8|32206|32141|803
1638997500000|2021-12-08 21:05:00|32206.4|32149.4|32215.5|32145.3|32228.2|32153.1|32197.5|32137.4|523
1638997800000|2021-12-08 21:10:00|32217.9|32144.9|32222.8|32145.2|32222.8|32155.3|32197.9|32137.8|461
1638998100000|2021-12-08 21:15:00|32220.5|32145.1|32221.1|32151.4|32230.8|32163.1|32207.7|32145.1|416
1638998400000|2021-12-08 21:20:00|32218.3|32150.3|32223.5|32162.9|32232.3|32164.8|32205.8|32148.3|440
1638998700000|2021-12-08 21:25:00|32225.6|32162.5|32221.8|32157.2|32232.4|32167.5|32208|32152|385
1638999000000|2021-12-08 21:30:00|32220.4|32155.3|32227.1|32154.4|32237.3|32160.2|32202.3|32147.3|431
1638999300000|2021-12-08 21:35:00|32225.2|32153.8|32201|32147.3|32238.2|32164.3|32199.5|32135.1|439
1638999600000|2021-12-08 21:40:00|32203.9|32148.9|32213.9|32140.6|32218.9|32163.6|32183.6|32139.2|287
1638999900000|2021-12-08 21:45:00|32208.1|32144.6|32206.1|32134|32236.6|32146.7|32188.5|32112.3|410
1639000200000|2021-12-08 21:50:00|32202.3|32139.5|32214.8|32107.8|32235.2|32159|32178.4|32091.9|567
1639000500000|2021-12-08 21:55:00|32214.5|32107.5|32222.4|32115.4|32241.2|32134.2|32195|32088|716
1639000800000|2021-12-08 22:00:00|32218.4|32111.4|32232.2|32125.2|32234.6|32127.6|32214.1|32107.1|56
1639001100000|2021-12-08 22:05:00|32232.5|32125.5|32246.2|32139.2|32248.9|32141.9|32224.5|32117.5|82
1639001400000|2021-12-08 22:10:00|32233.1|32126.1|32250.6|32143.6|32254|32147|32217.5|32110.5|183
1639001700000|2021-12-08 22:15:00|32227.1|32120.1|32249.8|32142.8|32254.7|32147.7|32218.5|32111.5|121
1639002000000|2021-12-08 22:20:00|32228.5|32121.5|32232.7|32125.7|32256|32149|32218.5|32111.5|160
1639002300000|2021-12-08 22:25:00|32228.8|32121.8|32242.3|32135.3|32245.4|32138.4|32213.8|32106.8|156
1639002600000|2021-12-08 22:30:00|32239.1|32132.1|32246.1|32139.1|32252|32145|32207.8|32100.8|264
1639002900000|2021-12-08 22:35:00|32241.9|32134.9|32239.2|32132.2|32249.6|32142.6|32219.5|32112.5|227
1639003200000|2021-12-08 22:40:00|32233.7|32126.7|32232.6|32125.6|32255.7|32148.7|32218.7|32111.7|277
1639003500000|2021-12-08 22:45:00|32211.6|32104.6|32249.6|32142.6|32258.7|32151.7|32197.9|32090.9|696
1639003800000|2021-12-08 22:50:00|32252.6|32145.6|32247.5|32140.5|32257.2|32150.2|32230.6|32123.6|859
1639004100000|2021-12-08 22:55:00|32247.4|32140.4|32211.7|32104.7|32255.6|32148.6|32203.1|32096.1|493
1639004400000|2021-12-08 23:00:00|32215|32108|32213.7|32106.7|32221.6|32114.6|32205.9|32098.9|117
1639004700000|2021-12-08 23:05:00|32196.7|32089.7|32218.1|32111.1|32243.4|32136.4|32196.7|32089.7|124
1639005000000|2021-12-08 23:10:00|32230.1|32123.1|32240.8|32133.8|32243.6|32136.6|32210.9|32103.9|269
1639005300000|2021-12-08 23:15:00|32230.4|32123.4|32232|32125|32238.2|32131.2|32206.2|32099.2|307
1639005600000|2021-12-08 23:20:00|32221.5|32114.5|32234.9|32127.9|32242.9|32138.4|32213.1|32106.1|187
1639005900000|2021-12-08 23:25:00|32235.6|32128.6|32245.9|32138.9|32247.2|32140.2|32216.5|32109.5|217
1639006200000|2021-12-08 23:30:00|32246.9|32139.9|32234.1|32127.1|32247.2|32141|32218.7|32111.7|219
1639006500000|2021-12-08 23:35:00|32236.9|32129.9|32235.6|32128.6|32247.6|32140.6|32224|32117|203
1639006800000|2021-12-08 23:40:00|32233.8|32126.8|32242.9|32135.9|32245.3|32138.3|32217.1|32110.1|170
1639007100000|2021-12-08 23:45:00|32242.7|32135.7|32217.5|32110.5|32244.1|32137.1|32209.7|32102.7|195
1639007400000|2021-12-08 23:50:00|32217|32110|32236.6|32129.6|32240|32133|32204.9|32097.9|260
1639007700000|2021-12-08 23:55:00|32236.7|32129.7|32238.6|32131.6|32238.9|32131.9|32210.1|32103.1|201
1639008000000|2021-12-09 00:00:00|32232.2|32125.2|32246.7|32139.7|32247.4|32140.4|32215.7|32108.7|323
1639008300000|2021-12-09 00:05:00|32246.8|32139.8|32220.4|32113.4|32246.8|32140.5|32216.6|32109.6|289
1639008600000|2021-12-09 00:10:00|32222|32115|32262.9|32164.1|32262.9|32172.1|32219.7|32112.7|399
1639008900000|2021-12-09 00:15:00|32263.2|32161.9|32250.6|32165|32268.6|32182.7|32238.5|32131.5|458
1639009200000|2021-12-09 00:20:00|32253.4|32166.4|32249.3|32170.2|32273.9|32186.5|32240.9|32157.9|430
1639009500000|2021-12-09 00:25:00|32250.7|32172.3|32240|32165|32261.3|32189.5|32235.7|32143.3|353
1639009800000|2021-12-09 00:30:00|32240.4|32163.6|32230.8|32123.8|32245.6|32174.2|32186.6|32079.6|320
1639010100000|2021-12-09 00:35:00|32229.8|32122.8|32245.4|32138.4|32246.2|32139.2|32209.8|32102.8|395
1639010400000|2021-12-09 00:40:00|32245.2|32138.2|32234.9|32127.9|32248.5|32141.5|32218.1|32111.1|343
1639010700000|2021-12-09 00:45:00|32235.7|32128.7|32264.5|32169.8|32276.8|32185.4|32214.8|32107.8|488
1639011000000|2021-12-09 00:50:00|32259.7|32162.2|32265.1|32201.2|32277.4|32216.6|32234.7|32160.4|510
1639011300000|2021-12-09 00:55:00|32263|32202.6|32256.3|32191.1|32280.6|32208.1|32252.4|32180.2|459
1639011600000|2021-12-09 01:00:00|32263.1|32197.1|32261.3|32191.7|32273.3|32213.6|32233.6|32182.8|558
1639011900000|2021-12-09 01:05:00|32258.6|32192.7|32269.9|32204.3|32283.9|32210|32248.9|32181.5|511
1639012200000|2021-12-09 01:10:00|32268.9|32205.5|32263.5|32211.9|32275.5|32228.6|32240.2|32182.6|513
1639012500000|2021-12-09 01:15:00|32263.4|32211.8|32258.5|32203|32278.3|32232.9|32249.8|32197.8|408
1639012800000|2021-12-09 01:20:00|32259.7|32207.4|32270.8|32220.8|32273.6|32234|32249.5|32193.8|401
1639013100000|2021-12-09 01:25:00|32270.5|32220.5|32269.2|32209.3|32274.3|32233.8|32252|32200.2|447
1639013400000|2021-12-09 01:30:00|32267.5|32209.8|32267.3|32210.1|32273.1|32218.6|32259.6|32193.7|473
1639013700000|2021-12-09 01:35:00|32267.2|32209.5|32260.5|32204.6|32269.1|32232.1|32252.1|32195.2|463
1639014000000|2021-12-09 01:40:00|32260|32205.4|32258.8|32201.8|32270.8|32217.1|32256.2|32194.3|420
1639014300000|2021-12-09 01:45:00|32258.7|32201.1|32266.4|32215.5|32273.8|32217.6|32254|32190|434
1639014600000|2021-12-09 01:50:00|32262.9|32216.4|32265.2|32208.8|32271.4|32217.9|32254.1|32192.4|461
1639014900000|2021-12-09 01:55:00|32263.6|32211.5|32260.2|32201.4|32273|32219.6|32256|32192|480
1639015200000|2021-12-09 02:00:00|32263|32206.5|32264.8|32213.4|32273.3|32221.6|32259.4|32197.8|420
1639015500000|2021-12-09 02:05:00|32265.9|32215.9|32262.3|32207.6|32274.9|32219.3|32256.8|32195.7|367
1639015800000|2021-12-09 02:10:00|32270.3|32213|32267|32208.4|32276.1|32218.9|32259|32197|428
1639016100000|2021-12-09 02:15:00|32266.2|32207.1|32269.2|32211.2|32276.2|32224.7|32259.4|32199.6|397
1639016400000|2021-12-09 02:20:00|32269.7|32212|32260.7|32205.3|32273.2|32218.8|32255.2|32196.9|429
1639016700000|2021-12-09 02:25:00|32259|32201.5|32265.2|32207.2|32270.6|32233.3|32253.2|32196.9|443
1639017000000|2021-12-09 02:30:00|32264.8|32207.1|32259.8|32202.7|32278|32215.3|32257.4|32197.6|505
1639017300000|2021-12-09 02:35:00|32266.1|32202.8|32260.1|32204.7|32270.2|32218.1|32252|32196.1|482
1639017600000|2021-12-09 02:40:00|32264.3|32204.6|32261.7|32210|32274.3|32217.5|32253|32197|403
1639017900000|2021-12-09 02:45:00|32261.9|32205.8|32260.4|32196.1|32274.4|32221.1|32250.5|32183.8|492
1639018200000|2021-12-09 02:50:00|32258.9|32194.2|32265.2|32199.1|32274.7|32214.5|32255.9|32185.5|345
1639018500000|2021-12-09 02:55:00|32257.8|32187.4|32262.9|32192.1|32274.1|32213.8|32253.1|32180.3|453
1639018800000|2021-12-09 03:00:00|32262.8|32192.6|32272.6|32200.3|32290.8|32217.5|32256.8|32184.3|444
1639019100000|2021-12-09 03:05:00|32272.3|32200.6|32268.2|32191.5|32285.3|32218.4|32262.9|32189.9|307
1639019400000|2021-12-09 03:10:00|32270.8|32199.8|32271|32201.3|32285.7|32211.4|32237.2|32165|350
1639019700000|2021-12-09 03:15:00|32273.4|32199|32276.8|32194.5|32286.5|32203.1|32256.7|32169.7|418
1639020000000|2021-12-09 03:20:00|32272.4|32205.7|32264.4|32200.6|32283.6|32205.7|32254|32171.5|344
1639020300000|2021-12-09 03:25:00|32267.9|32196.4|32269.3|32190.3|32280.5|32199.6|32256|32168.1|411
1639020600000|2021-12-09 03:30:00|32269.7|32187.6|32268|32191.6|32277.5|32202|32257.8|32172.8|366
1639020900000|2021-12-09 03:35:00|32264.2|32189.3|32263.1|32180.5|32276.4|32199.6|32254.2|32174.3|428
1639021200000|2021-12-09 03:40:00|32262.6|32181.8|32267.2|32186|32271|32196.3|32249.1|32166.9|327
1639021500000|2021-12-09 03:45:00|32265.7|32183.5|32262|32175.3|32275|32202.4|32250.6|32165.1|329
1639021800000|2021-12-09 03:50:00|32256.7|32174.3|32263.3|32191.5|32274.8|32193.5|32242.3|32159.4|365
1639022100000|2021-12-09 03:55:00|32262.1|32191.2|32253.2|32190.1|32266.5|32199.3|32244.3|32162.4|507
1639022400000|2021-12-09 04:00:00|32252.3|32189.3|32254.4|32182.9|32267|32193.7|32240|32143|472
1639022700000|2021-12-09 04:05:00|32254|32182.4|32262.2|32198.2|32266.4|32203.3|32242|32151.6|448
1639023000000|2021-12-09 04:10:00|32262.6|32186.7|32263.2|32185.4|32268.8|32202.5|32248.3|32158.7|427
1639023300000|2021-12-09 04:15:00|32263.1|32186.4|32250.4|32170.7|32263.4|32195|32248.4|32163.1|413
1639023600000|2021-12-09 04:20:00|32250.3|32171.9|32257.1|32185|32264.8|32205.4|32248.9|32164.3|352
1639023900000|2021-12-09 04:25:00|32256.5|32182.5|32258.4|32181.3|32268.8|32202.7|32248.8|32161|355
1639024200000|2021-12-09 04:30:00|32257|32181.2|32256.3|32179|32261.8|32197.7|32247.4|32164.9|448
1639024500000|2021-12-09 04:35:00|32251.8|32174.7|32255|32178.6|32261.5|32191.9|32246.3|32158|409
1639024800000|2021-12-09 04:40:00|32254.1|32176.9|32253.8|32180.2|32260.5|32193.7|32244.3|32161.7|405
1639025100000|2021-12-09 04:45:00|32255.9|32182.5|32252.7|32173.9|32261.3|32188|32246|32165.3|431
1639025400000|2021-12-09 04:50:00|32251.9|32171.8|32258.5|32194.1|32269|32205.6|32247|32161.1|373
1639025700000|2021-12-09 04:55:00|32258|32189|32246.3|32184.1|32258|32198.7|32238.9|32173.8|359
1639026000000|2021-12-09 05:00:00|32247.6|32186|32257.6|32202.2|32265.2|32211.2|32244|32178.4|313
1639026300000|2021-12-09 05:05:00|32261.5|32199|32264.4|32208.8|32269.7|32212.4|32248.2|32193.9|246
1639026600000|2021-12-09 05:10:00|32265.1|32209.6|32262.7|32207.3|32271.8|32215.6|32256|32198.1|350
1639026900000|2021-12-09 05:15:00|32263.2|32207.8|32264.8|32208.3|32273.6|32217.4|32254.6|32198.8|355
1639027200000|2021-12-09 05:20:00|32258.8|32203.2|32259.9|32207.7|32272.2|32216.5|32245.5|32195.5|359
1639027500000|2021-12-09 05:25:00|32261.3|32209.6|32260.4|32208.6|32269.8|32218.5|32249.9|32196.6|345
1639027800000|2021-12-09 05:30:00|32260.5|32206.8|32256.5|32206.5|32270|32217.9|32248.6|32198.6|342
1639028100000|2021-12-09 05:35:00|32250.9|32200.9|32240.2|32220.2|32258.5|32223.3|32233.1|32200.2|271
1639028400000|2021-12-09 05:40:00|32240.8|32220.8|32253.5|32233.5|32262.9|32238.4|32233.6|32196.6|416
1639028700000|2021-12-09 05:45:00|32268.3|32218|32251.4|32231.4|32268.3|32238.7|32243|32215.3|363
1639029000000|2021-12-09 05:50:00|32251.5|32231.5|32249.5|32229.5|32256|32236|32242.9|32222.9|270
1639029300000|2021-12-09 05:55:00|32250|32230|32268|32248|32270.7|32250.7|32245.8|32225.8|590
1639029600000|2021-12-09 06:00:00|32268.2|32248.2|32258.5|32238.5|32270|32250|32254.2|32234.2|428
1639029900000|2021-12-09 06:05:00|32258.8|32238.8|32256.3|32236.3|32262.3|32242.3|32251.7|32231.7|339
1639030200000|2021-12-09 06:10:00|32256.1|32236.1|32264.8|32244.8|32265|32245|32255|32235|390
1639030500000|2021-12-09 06:15:00|32263.1|32243.1|32233.3|32213.3|32266|32246|32230.3|32183.7|367
1639030800000|2021-12-09 06:20:00|32237.9|32217.9|32211.1|32191.1|32247.9|32217.9|32182.5|32121|522
1639031100000|2021-12-09 06:25:00|32208|32188|32202.9|32182.9|32213.7|32192.8|32195|32163.6|358
1639031400000|2021-12-09 06:30:00|32203.6|32183.6|32200.3|32180.3|32209.2|32189.2|32195.4|32175.4|367
1639031700000|2021-12-09 06:35:00|32200|32180|32199.3|32179.3|32207.8|32187.8|32191|32171|322
1639032000000|2021-12-09 06:40:00|32199.2|32179.2|32202|32182|32205.1|32185.1|32188.3|32168.3|393
1639032300000|2021-12-09 06:45:00|32203.6|32183.6|32206.6|32186.6|32209.3|32189.3|32191.5|32171.5|347
1639032600000|2021-12-09 06:50:00|32205.7|32185.7|32189.7|32169.7|32207.2|32187.2|32173.4|32141.9|519
1639032900000|2021-12-09 06:55:00|32189.6|32169.6|32229.2|32209.2|32241.7|32213.8|32187.9|32167.8|513
1639033200000|2021-12-09 07:00:00|32226.2|32206.2|32250.8|32230.8|32258.6|32232.4|32223.3|32196.4|633
1639033500000|2021-12-09 07:05:00|32251|32231|32244.6|32224.6|32258.5|32238.5|32237|32217|686
1639033800000|2021-12-09 07:10:00|32244.1|32224.1|32249.6|32229.6|32251.8|32231.8|32235.9|32215.9|600
1639034100000|2021-12-09 07:15:00|32250.5|32230.5|32264.3|32244.3|32269.5|32249.5|32244.6|32224.6|627
1639034400000|2021-12-09 07:20:00|32264.1|32244.1|32240.2|32220.2|32271.6|32251.6|32239.6|32219.6|736
1639034700000|2021-12-09 07:25:00|32240.1|32220.1|32242.5|32222.5|32244|32224|32230.3|32210.3|632
1639035000000|2021-12-09 07:30:00|32242.4|32222.4|32252.7|32232.7|32259.7|32239.7|32239.6|32219.6|650
1639035300000|2021-12-09 07:35:00|32253.2|32233.2|32220.7|32166.3|32257.6|32237.6|32191.5|32163.6|605
1639035600000|2021-12-09 07:40:00|32206.8|32186.8|32202.6|32182.6|32218.4|32198.4|32194.3|32174.3|609
1639035900000|2021-12-09 07:45:00|32203.3|32183.3|32220|32200|32224.9|32204.9|32189.9|32169.9|551
1639036200000|2021-12-09 07:50:00|32220.1|32200.1|32214.4|32194.4|32228.8|32208.8|32213.3|32193.3|404
1639036500000|2021-12-09 07:55:00|32214.5|32194.5|32243.7|32223.7|32282|32227.4|32208.9|32188.9|644
1639036800000|2021-12-09 08:00:00|32263.3|32204.6|32240.1|32220.1|32267|32230.5|32236.7|32194.3|718
1639037100000|2021-12-09 08:05:00|32240|32220|32249.4|32229.4|32251.2|32231.2|32239.9|32219.9|599
1639037400000|2021-12-09 08:10:00|32249.1|32229.1|32237.5|32217.5|32252.9|32232.9|32233.9|32213.9|701
1639037700000|2021-12-09 08:15:00|32237.6|32217.6|32213.9|32193.9|32243.2|32223.2|32211.5|32191.5|545
1639038000000|2021-12-09 08:20:00|32213.8|32193.8|32207.9|32187.9|32217|32197|32202.9|32182.9|614
1639038300000|2021-12-09 08:25:00|32208.1|32188.1|32221.6|32201.6|32233.8|32208.4|32198.6|32178.6|633
1639038600000|2021-12-09 08:30:00|32221.4|32201.4|32287.2|32180.2|32288.1|32211.9|32153.7|32133.7|795
1639038900000|2021-12-09 08:35:00|32286.5|32180.6|32255|32235|32286.9|32240.8|32246.1|32163.3|743
1639039200000|2021-12-09 08:40:00|32256.3|32236.3|32216.5|32196.5|32266.5|32246.5|32215.6|32195.6|673
1639039500000|2021-12-09 08:45:00|32216.9|32196.9|32253|32233|32268.3|32238.6|32196.7|32171.6|819
1639039800000|2021-12-09 08:50:00|32252.9|32232.9|32263.1|32243.1|32271.3|32251.3|32232.2|32195.2|772
1639040100000|2021-12-09 08:55:00|32262.6|32242.6|32233.1|32213.1|32270.7|32247.8|32227.7|32197.5|884
1639040400000|2021-12-09 09:00:00|32233.7|32213.7|32259.2|32239.2|32266.3|32246.3|32227.8|32207.8|689
1639040700000|2021-12-09 09:05:00|32262.2|32242.2|32276.8|32256.8|32279.5|32259.5|32248.7|32228.7|767
1639041000000|2021-12-09 09:10:00|32276.1|32256.1|32309.6|32289.6|32311.5|32291.5|32272.1|32252.1|722
1639041300000|2021-12-09 09:15:00|32309.7|32289.7|32321.2|32301.2|32324.8|32304.8|32300|32280|692
1639041600000|2021-12-09 09:20:00|32320.5|32300.5|32377.4|32357.4|32379.8|32359.8|32319.6|32299.6|641
1639041900000|2021-12-09 09:25:00|32376.9|32356.9|32366.2|32346.2|32377.3|32357.3|32358.5|32338.5|560
1639042200000|2021-12-09 09:30:00|32366.1|32346.1|32366.8|32346.8|32372.6|32352.6|32360.2|32340.2|563
1639042500000|2021-12-09 09:35:00|32367.5|32347.5|32319.5|32299.5|32369.3|32347.5|32316.8|32296.8|672
1639042800000|2021-12-09 09:40:00|32318.3|32298.3|32311.6|32291.6|32318.8|32298.8|32309.2|32289.2|568
1639043100000|2021-12-09 09:45:00|32311.3|32291.3|32330.4|32310.4|32330.5|32310.5|32309.1|32289.1|606
1639043400000|2021-12-09 09:50:00|32330.3|32310.3|32338.7|32318.7|32341|32321|32328.2|32308.2|612
1639043700000|2021-12-09 09:55:00|32339.8|32319.8|32333.1|32313.1|32340.3|32320.3|32323.7|32303.7|600
1639044000000|2021-12-09 10:00:00|32332.8|32312.8|32326.5|32306.5|32337.5|32317.5|32322.4|32302.4|612
1639044300000|2021-12-09 10:05:00|32327.4|32307.4|32297.9|32277.9|32327.6|32307.6|32297.5|32277.5|573
1639044600000|2021-12-09 10:10:00|32298.3|32278.3|32295.1|32275.1|32299.3|32279.3|32292.1|32272.1|507
1639044900000|2021-12-09 10:15:00|32295.3|32275.3|32285.7|32265.7|32295.8|32275.8|32280.8|32260.8|534
1639045200000|2021-12-09 10:20:00|32286.2|32266.2|32282.2|32262.2|32290.7|32270.7|32281.1|32261.1|595
1639045500000|2021-12-09 10:25:00|32282.6|32262.6|32298.8|32278.8|32299.2|32279.2|32282.2|32262.2|520
1639045800000|2021-12-09 10:30:00|32299|32279|32325|32305|32326.3|32306.3|32297.7|32277.7|578
1639046100000|2021-12-09 10:35:00|32325.3|32305.3|32356.5|32336.5|32366.6|32346.6|32321.6|32301.6|683
1639046400000|2021-12-09 10:40:00|32356.1|32336.1|32346.7|32326.7|32359.3|32339.3|32337.8|32317.8|670
1639046700000|2021-12-09 10:45:00|32346.5|32326.5|32366.7|32346.7|32374.2|32354.2|32346.4|32326.4|620
1639047000000|2021-12-09 10:50:00|32366.9|32346.9|32370.1|32350.1|32376.3|32356.3|32358|32338|614
1639047300000|2021-12-09 10:55:00|32370.4|32350.4|32377.2|32357.2|32386.4|32366.4|32369.4|32349.4|723
1639047600000|2021-12-09 11:00:00|32376.9|32356.9|32337.1|32317.1|32377.2|32357.2|32331.2|32311.2|664
1639047900000|2021-12-09 11:05:00|32337|32317|32329.2|32309.2|32337.8|32317.8|32327|32307|537
1639048200000|2021-12-09 11:10:00|32329.3|32309.3|32325.9|32305.9|32340.8|32320.8|32325|32305|629
1639048500000|2021-12-09 11:15:00|32325.4|32305.4|32351.5|32331.5|32352.2|32332.2|32324|32304|741
1639048800000|2021-12-09 11:20:00|32351.9|32331.9|32355.7|32335.7|32362.7|32342.7|32347.5|32327.5|687
1639049100000|2021-12-09 11:25:00|32356.1|32336.1|32360.4|32340.4|32363.1|32343.1|32352.5|32332.5|550
1639049400000|2021-12-09 11:30:00|32361.2|32341.2|32344.5|32324.5|32364.1|32344.1|32344.1|32324.1|575
1639049700000|2021-12-09 11:35:00|32343.9|32323.9|32343.8|32323.8|32349.5|32329.5|32342.3|32322.3|517
1639050000000|2021-12-09 11:40:00|32342.8|32322.8|32338.5|32318.5|32344.8|32324.8|32331|32311|576
1639050300000|2021-12-09 11:45:00|32338.6|32318.6|32368.7|32348.7|32372.4|32352.4|32338.4|32318.4|707
1639050600000|2021-12-09 11:50:00|32368.8|32348.8|32388|32368|32399.6|32379.6|32368.3|32348.3|635
1639050900000|2021-12-09 11:55:00|32388.1|32368.1|32359.6|32339.6|32389|32369|32352.3|32332.3|633
1639051200000|2021-12-09 12:00:00|32359|32339|32363.6|32343.6|32368.9|32348.9|32358.5|32338.5|649
1639051500000|2021-12-09 12:05:00|32365|32345|32360.5|32340.5|32377.3|32357.3|32357.8|32337.8|652
1639051800000|2021-12-09 12:10:00|32360.1|32340.1|32356.1|32336.1|32364|32344|32350.4|32330.4|601
1639052100000|2021-12-09 12:15:00|32356|32336|32352.3|32332.3|32357|32337|32340.8|32320.8|637
1639052400000|2021-12-09 12:20:00|32352.2|32332.2|32348.6|32328.6|32352.2|32332.2|32337.5|32317.5|538
1639052700000|2021-12-09 12:25:00|32348.8|32328.8|32361.3|32341.3|32361.7|32341.7|32343.6|32323.6|651
1639053000000|2021-12-09 12:30:00|32361.5|32341.5|32359.5|32339.5|32364.6|32344.6|32356.8|32336.8|520
1639053300000|2021-12-09 12:35:00|32359.1|32339.1|32362.4|32342.4|32365|32345|32355.4|32335.4|469
1639053600000|2021-12-09 12:40:00|32362.3|32342.3|32351.6|32331.6|32363.1|32343.1|32350.6|32330.6|509
1639053900000|2021-12-09 12:45:00|32352.8|32332.8|32349.1|32329.1|32358.6|32338.6|32346.2|32326.2|615
1639054200000|2021-12-09 12:50:00|32349.4|32329.4|32349.7|32329.7|32352.7|32332.7|32343.5|32323.5|573
1639054500000|2021-12-09 12:55:00|32350.2|32330.2|32355.2|32335.2|32366.1|32346.1|32345|32325|757
1639054800000|2021-12-09 13:00:00|32355.3|32335.3|32349|32329|32359.5|32339.5|32338.8|32318.8|670
1639055100000|2021-12-09 13:05:00|32348.8|32328.8|32360.2|32340.2|32362.2|32342.2|32343.5|32323.5|687
1639055400000|2021-12-09 13:10:00|32360.3|32340.3|32352.8|32332.8|32361.8|32341.8|32348.5|32328.5|668
1639055700000|2021-12-09 13:15:00|32352.9|32332.9|32342.3|32322.3|32363.3|32343.3|32338.2|32318.2|666
1639056000000|2021-12-09 13:20:00|32341.5|32321.5|32322.4|32302.4|32345.1|32325.1|32322.2|32302.2|662
1639056300000|2021-12-09 13:25:00|32322.6|32302.6|32317.5|32297.5|32324.1|32304.1|32313.8|32293.8|725
1639056600000|2021-12-09 13:30:00|32316.4|32296.4|32341.3|32321.3|32346.1|32326.1|32314.5|32294.5|884
1639056900000|2021-12-09 13:35:00|32341.4|32321.4|32325.2|32305.2|32345.7|32325.7|32324.5|32304.5|723
1639057200000|2021-12-09 13:40:00|32325.3|32305.3|32326.3|32306.3|32330.4|32310.4|32319.5|32299.5|611
1639057500000|2021-12-09 13:45:00|32326.7|32306.7|32333.5|32313.5|32345.3|32325.3|32326.4|32306.4|775
1639057800000|2021-12-09 13:50:00|32333.2|32313.2|32348.2|32328.2|32349.3|32329.3|32327.9|32307.9|723
1639058100000|2021-12-09 13:55:00|32347.5|32327.5|32323.9|32303.9|32351.5|32331.5|32323.6|32303.6|723
1639058400000|2021-12-09 14:00:00|32324|32304|32331.8|32311.8|32335.9|32315.9|32303.8|32283.8|806
1639058700000|2021-12-09 14:05:00|32331.6|32311.6|32334.7|32314.7|32335|32315|32322.8|32302.8|598
1639059000000|2021-12-09 14:10:00|32334.4|32314.4|32348.5|32328.5|32348.6|32328.6|32332.5|32312.5|608
1639059300000|2021-12-09 14:15:00|32346|32326|32333.5|32313.5|32348.6|32328.6|32332.6|32312.6|628
1639059600000|2021-12-09 14:20:00|32333.3|32313.3|32332.1|32312.1|32336.4|32316.4|32322.5|32302.5|737
1639059900000|2021-12-09 14:25:00|32330.9|32310.9|32349.7|32329.7|32353.6|32333.6|32330.5|32310.5|842
1639060200000|2021-12-09 14:30:00|32348.3|32328.3|32335.6|32315.6|32350.2|32330.2|32329.9|32309.9|794
1639060500000|2021-12-09 14:35:00|32335.4|32315.4|32334.9|32314.9|32342.1|32322.1|32329.7|32309.7|721
1639060800000|2021-12-09 14:40:00|32334.2|32314.2|32346.1|32326.1|32354.5|32334.5|32328.4|32308.4|818
1639061100000|2021-12-09 14:45:00|32345.9|32325.9|32367.9|32347.9|32368.9|32348.9|32345.3|32325.3|838
1639061400000|2021-12-09 14:50:00|32368.3|32348.3|32359|32339|32372.6|32352.6|32351.4|32331.4|775
1639061700000|2021-12-09 14:55:00|32358|32338|32363.1|32343.1|32369.2|32349.2|32352.2|32332.2|748
1639062000000|2021-12-09 15:00:00|32361.8|32341.8|32388.4|32368.4|32389.2|32369.2|32354.6|32334.6|763
1639062300000|2021-12-09 15:05:00|32388.5|32368.5|32365.6|32345.6|32396.5|32376.5|32360.5|32340.5|760
1639062600000|2021-12-09 15:10:00|32364.1|32344.1|32359.8|32339.8|32376.9|32356.9|32351.2|32331.2|780
1639062900000|2021-12-09 15:15:00|32359.9|32339.9|32393.2|32373.2|32394.1|32374.1|32359.9|32339.9|811
1639063200000|2021-12-09 15:20:00|32392.8|32372.8|32371.2|32351.2|32397|32377|32362.8|32342.8|719
1639063500000|2021-12-09 15:25:00|32371.1|32351.1|32379.9|32359.9|32381.9|32361.9|32368.6|32348.6|771
1639063800000|2021-12-09 15:30:00|32379.5|32359.5|32365.1|32345.1|32381.9|32361.9|32362.9|32342.9|750
1639064100000|2021-12-09 15:35:00|32365.2|32345.2|32378.5|32358.5|32379.3|32359.3|32361.6|32341.6|663
1639064400000|2021-12-09 15:40:00|32378.8|32358.8|32400.4|32380.4|32401.5|32381.5|32378.3|32358.3|772
1639064700000|2021-12-09 15:45:00|32400.7|32380.7|32398.6|32378.6|32409.9|32389.9|32383.5|32363.5|770
1639065000000|2021-12-09 15:50:00|32398.5|32378.5|32391.6|32371.6|32410.5|32390.5|32390.7|32370.7|719
1639065300000|2021-12-09 15:55:00|32390.8|32370.8|32391.3|32371.3|32402.2|32382.2|32380.5|32360.5|887
1639065600000|2021-12-09 16:00:00|32391.4|32371.4|32377.7|32357.7|32391.7|32371.7|32373|32353|822
1639065900000|2021-12-09 16:05:00|32378.1|32358.1|32370.5|32350.5|32383.5|32363.5|32370.5|32350.5|565
1639066200000|2021-12-09 16:10:00|32370.8|32350.8|32347.9|32327.9|32373.9|32353.9|32345.8|32325.8|713
1639066500000|2021-12-09 16:15:00|32347.8|32327.8|32364|32344|32364.3|32344.3|32347.7|32327.7|673
1639066800000|2021-12-09 16:20:00|32363.2|32343.2|32371.3|32351.3|32372.8|32352.8|32360.7|32340.7|607
1639067100000|2021-12-09 16:25:00|32371.2|32351.2|32391.7|32371.7|32397.8|32377.8|32371.1|32351.1|796
1639067400000|2021-12-09 16:30:00|32391.4|32371.4|32395.2|32345.2|32401.7|32378|32367.8|32332.4|890
1639067700000|2021-12-09 16:35:00|32396|32346|32399|32379|32402|32382|32366.8|32329.2|787
1639068000000|2021-12-09 16:40:00|32399.1|32379.1|32391.5|32338.1|32401.2|32381.2|32372.4|32324.9|786
1639068300000|2021-12-09 16:45:00|32391.6|32338|32388.7|32327.3|32395.4|32343.2|32384.2|32321|576
1639068600000|2021-12-09 16:50:00|32387.6|32332.9|32376.3|32356.3|32389.3|32359.2|32357.2|32312.7|666
1639068900000|2021-12-09 16:55:00|32374.8|32354.8|32369.8|32349.8|32379.8|32359.8|32366.4|32346.4|654
1639069200000|2021-12-09 17:00:00|32373.7|32353.7|32342.4|32322.4|32373.7|32353.7|32341.5|32321.5|592
1639069500000|2021-12-09 17:05:00|32342.1|32322.1|32350.6|32330.6|32351.9|32331.9|32341.6|32321.6|486
1639069800000|2021-12-09 17:10:00|32350.1|32330.1|32349.2|32329.2|32354.4|32334.4|32346|32326|417
1639070100000|2021-12-09 17:15:00|32348.9|32328.9|32349.2|32329.2|32352.4|32332.4|32343.4|32323.4|486
1639070400000|2021-12-09 17:20:00|32350.2|32330.2|32351.2|32331.2|32358.2|32338.2|32347.4|32327.4|499
1639070700000|2021-12-09 17:25:00|32350.6|32330.6|32344.4|32324.4|32351.9|32331.9|32342.7|32322.7|444
1639071000000|2021-12-09 17:30:00|32344.3|32324.3|32356.7|32336.7|32359.4|32339.4|32340.7|32320.7|424
1639071300000|2021-12-09 17:35:00|32356.5|32336.5|32357.4|32337.4|32363.3|32343.3|32355.5|32335.5|410
1639071600000|2021-12-09 17:40:00|32357.7|32337.7|32359.3|32339.3|32360|32340|32353|32333|408
1639071900000|2021-12-09 17:45:00|32358.5|32338.5|32349.7|32329.7|32358.6|32338.6|32344.6|32324.6|500
1639072200000|2021-12-09 17:50:00|32349.9|32329.9|32358.1|32338.1|32359.5|32339.5|32348.7|32328.7|501
1639072500000|2021-12-09 17:55:00|32358.6|32338.6|32351.7|32331.7|32360|32340|32348.6|32328.6|612
1639072800000|2021-12-09 18:00:00|32352.2|32332.2|32354.7|32334.7|32385.3|32357.2|32348.3|32328.3|745
1639073100000|2021-12-09 18:05:00|32354.9|32334.9|32370|32350|32370.8|32350.8|32353.3|32333.3|723
1639073400000|2021-12-09 18:10:00|32369.9|32349.9|32359.9|32339.9|32370.3|32350.3|32357.8|32337.8|701
1639073700000|2021-12-09 18:15:00|32359.6|32339.6|32370.3|32350.3|32372.6|32352.6|32359.5|32339.5|545
1639074000000|2021-12-09 18:20:00|32368|32348|32367.9|32347.9|32375.3|32355.3|32365.5|32345.5|575
1639074300000|2021-12-09 18:25:00|32368.1|32348.1|32363.8|32343.8|32369.3|32349.3|32358.2|32338.2|508
1639074600000|2021-12-09 18:30:00|32364|32344|32358.6|32338.6|32369.2|32349.2|32358.6|32338.6|463
1639074900000|2021-12-09 18:35:00|32358.7|32338.7|32362|32342|32366|32346|32357.7|32337.7|464
1639075200000|2021-12-09 18:40:00|32361.6|32341.6|32360.8|32340.8|32366.6|32346.6|32355.2|32335.2|498
1639075500000|2021-12-09 18:45:00|32361.3|32341.3|32358.3|32338.3|32366|32346|32354.7|32334.7|456
1639075800000|2021-12-09 18:50:00|32357.8|32337.8|32354.5|32334.5|32361.8|32341.8|32352.4|32332.4|425
1639076100000|2021-12-09 18:55:00|32354.1|32334.1|32350.9|32330.9|32357.8|32337.8|32349|32329|409
1639076400000|2021-12-09 19:00:00|32351.7|32331.7|32353.9|32333.9|32361|32341|32351.7|32331.7|538
1639076700000|2021-12-09 19:05:00|32354.5|32334.5|32354.7|32334.7|32355.8|32335.8|32349|32329|487
1639077000000|2021-12-09 19:10:00|32354.3|32334.3|32356.4|32336.4|32361.3|32341.3|32351|32331|371
1639077300000|2021-12-09 19:15:00|32356.3|32336.3|32359.3|32339.3|32360.6|32340.6|32353.5|32333.5|416
1639077600000|2021-12-09 19:20:00|32359.6|32339.6|32361.7|32341.7|32362|32342|32353.7|32333.7|404
1639077900000|2021-12-09 19:25:00|32362.1|32342.1|32362.4|32342.4|32365.9|32345.9|32356.6|32336.6|525
1639078200000|2021-12-09 19:30:00|32361|32341|32362.4|32342.4|32367.5|32347.5|32359.2|32339.2|388
1639078500000|2021-12-09 19:35:00|32363|32343|32363.9|32343.9|32367.4|32347.4|32358.5|32338.5|331
1639078800000|2021-12-09 19:40:00|32364.1|32344.1|32364.2|32344.2|32367.4|32347.4|32360.5|32340.5|376
1639079100000|2021-12-09 19:45:00|32364.9|32344.9|32360.2|32340.2|32368|32348|32358.4|32338.4|342
1639079400000|2021-12-09 19:50:00|32360|32340|32360.9|32340.9|32364.4|32344.4|32357.8|32337.8|382
1639079700000|2021-12-09 19:55:00|32359.8|32339.8|32378.5|32358.5|32379.2|32359.2|32359|32339|530
1639080000000|2021-12-09 20:00:00|32377.8|32357.8|32370.2|32350.2|32378.2|32358.2|32366.1|32346.1|449
1639080300000|2021-12-09 20:05:00|32369.7|32349.7|32369.1|32349.1|32371.4|32351.4|32365.6|32345.6|386
1639080600000|2021-12-09 20:10:00|32369.3|32349.3|32366.6|32346.6|32370.1|32350.1|32364.8|32344.8|356
1639080900000|2021-12-09 20:15:00|32366|32346|32359.8|32339.8|32366.2|32346.2|32358.6|32338.6|402
1639081200000|2021-12-09 20:20:00|32360.5|32340.5|32362.9|32342.9|32365.8|32345.8|32358.6|32338.6|410
1639081500000|2021-12-09 20:25:00|32363.6|32343.6|32363.4|32343.4|32367.6|32347.6|32361|32341|450
1639081800000|2021-12-09 20:30:00|32363.2|32343.2|32358.6|32338.6|32365|32345|32358.5|32338.5|439
1639082100000|2021-12-09 20:35:00|32359.3|32339.3|32359.4|32339.4|32362.2|32342.2|32357.6|32337.6|391
1639082400000|2021-12-09 20:40:00|32360|32340|32358.2|32338.2|32362.2|32342.2|32357.3|32337.3|370
1639082700000|2021-12-09 20:45:00|32357.5|32337.5|32353.7|32333.7|32361.1|32341.1|32353.3|32333.3|341
1639083000000|2021-12-09 20:50:00|32354.2|32334.2|32353.1|32333.1|32359.6|32339.6|32352.7|32332.7|416
1639083300000|2021-12-09 20:55:00|32353|32333|32354|32334|32356.1|32336.1|32350.4|32330.4|527
1639083600000|2021-12-09 21:00:00|32354.4|32334.4|32356.2|32336.2|32374.9|32339.8|32352.7|32321.9|396
1639083900000|2021-12-09 21:05:00|32356|32336|32360.8|32340.8|32378|32342.9|32355.8|32320|346
1639084200000|2021-12-09 21:10:00|32361.2|32341.2|32360.1|32340.1|32377.7|32342.7|32358.6|32325.8|223
1639084500000|2021-12-09 21:15:00|32357.5|32337.5|32365.7|32345.7|32369.2|32349.2|32357.5|32337.5|205
1639084800000|2021-12-09 21:20:00|32366|32346|32369.2|32349.2|32385.1|32350.9|32364.7|32333.6|282
1639085100000|2021-12-09 21:25:00|32368.2|32348.2|32365|32345|32381.6|32349.3|32363.5|32330.3|309
1639085400000|2021-12-09 21:30:00|32365.1|32345.1|32353.7|32333.7|32370.3|32347.2|32352.5|32320.2|296
1639085700000|2021-12-09 21:35:00|32353.4|32333.4|32354.2|32334.2|32357|32337|32349.2|32329.2|235
1639086000000|2021-12-09 21:40:00|32355.5|32335.5|32358.4|32338.4|32378.1|32342.1|32351|32322|263
1639086300000|2021-12-09 21:45:00|32359.7|32339.7|32357.4|32337.4|32376.9|32340.9|32351.4|32316.2|273
1639086600000|2021-12-09 21:50:00|32358.1|32338.1|32373.3|32319.7|32385|32338.6|32348.4|32309.6|492
1639086900000|2021-12-09 21:55:00|32372.4|32321|32395.8|32303.1|32399.3|32330.3|32347.1|32290.8|616
1639087200000|2021-12-09 22:00:00|32396.1|32302.8|32417.2|32310.2|32417.2|32316.5|32394.4|32302.8|49
1639087500000|2021-12-09 22:05:00|32414.4|32307.4|32417.4|32311.2|32422.7|32315.7|32412.7|32307.4|134
1639087800000|2021-12-09 22:10:00|32412|32305|32424.1|32317.1|32441.1|32334.1|32411|32304|264
1639088100000|2021-12-09 22:15:00|32425.2|32318.2|32434.6|32327.6|32448.6|32341.6|32414.5|32311|169
1639088400000|2021-12-09 22:20:00|32429.3|32322.3|32429.1|32322.1|32437.6|32330.6|32419.2|32312.2|224
1639088700000|2021-12-09 22:25:00|32424.2|32317.2|32412.5|32316.6|32440.2|32333.2|32407.1|32309.5|210
1639089000000|2021-12-09 22:30:00|32413.5|32316.1|32423.8|32316.8|32434.9|32327.9|32398|32307.7|204
1639089300000|2021-12-09 22:35:00|32423.2|32316.2|32417.3|32310.3|32439.7|32332.7|32392.2|32304.4|265
1639089600000|2021-12-09 22:40:00|32416.9|32309.9|32400.2|32315.6|32434.2|32327.2|32396.2|32305|207
1639089900000|2021-12-09 22:45:00|32406.1|32306.2|32410.5|32312.3|32436.7|32329.7|32396|32303|186
1639090200000|2021-12-09 22:50:00|32410.4|32313.4|32415|32308|32417|32316.9|32395.9|32304.5|185
1639090500000|2021-12-09 22:55:00|32414.4|32307.4|32403.3|32311|32416.8|32317.3|32394.1|32305.1|215
1639090800000|2021-12-09 23:00:00|32409.9|32308.9|32395.1|32312.5|32417.7|32316.2|32389.9|32303.2|374
1639091100000|2021-12-09 23:05:00|32393.8|32313.1|32391.2|32310.9|32409.3|32321.3|32384.9|32305.4|265
1639091400000|2021-12-09 23:10:00|32395.7|32311.7|32396.2|32314.1|32406.3|32320.3|32384.8|32307.5|250
1639091700000|2021-12-09 23:15:00|32390.8|32312|32390.8|32303.4|32400.8|32315.5|32380.4|32301.7|403
1639092000000|2021-12-09 23:20:00|32387.5|32304.6|32392.9|32309.8|32406.3|32319.5|32380.7|32301.4|384
1639092300000|2021-12-09 23:25:00|32393.8|32310.3|32392.3|32308.6|32403.6|32316.3|32383.4|32304.6|326
1639092600000|2021-12-09 23:30:00|32398.7|32305.3|32392.7|32314.9|32406|32321.3|32381.6|32305.3|370
1639092900000|2021-12-09 23:35:00|32393.1|32315.1|32386.1|32314.6|32401.7|32321.7|32382.4|32310|506
1639093200000|2021-12-09 23:40:00|32392|32311.5|32391.9|32316.1|32410.3|32323.9|32386.4|32307.9|431
1639093500000|2021-12-09 23:45:00|32389.8|32317.1|32390.5|32322.7|32400.6|32324.6|32381.4|32315.4|353
1639093800000|2021-12-09 23:50:00|32388.4|32322.5|32385.1|32324.1|32400.4|32325.8|32381.3|32316.3|191
1639094100000|2021-12-09 23:55:00|32386.6|32319.2|32388.7|32316.7|32401|32326.7|32383.1|32315.7|217
1639094400000|2021-12-10 00:00:00|32395.3|32319.1|32389|32324.8|32396.8|32328.8|32382.2|32315.5|458
1639094700000|2021-12-10 00:05:00|32391.1|32326.3|32387.6|32329|32395.4|32329|32378.9|32315.5|356
1639095000000|2021-12-10 00:10:00|32377.5|32323.4|32384.7|32314.3|32393.5|32327.9|32377.5|32312.1|362
1639095300000|2021-12-10 00:15:00|32381.8|32311.8|32384.1|32315.8|32389.5|32326.1|32378.7|32308.2|337
1639095600000|2021-12-10 00:20:00|32381.5|32312.2|32381.2|32312.8|32388.8|32321|32376.4|32305.4|297
1639095900000|2021-12-10 00:25:00|32380.9|32312.5|32378.7|32310.4|32389.2|32319.3|32375|32304|292
1639096200000|2021-12-10 00:30:00|32380.7|32311.5|32381.9|32313.3|32387.3|32317.6|32375.9|32306.1|549
1639096500000|2021-12-10 00:35:00|32381.5|32312.8|32380.2|32309.4|32385.7|32319.8|32374.8|32304.6|290
1639096800000|2021-12-10 00:40:00|32381.3|32308.7|32382.4|32313.3|32386.9|32321.4|32375.9|32304.9|226
1639097100000|2021-12-10 00:45:00|32382.1|32312.5|32384.7|32315.8|32392.5|32321.6|32380.3|32309.8|362
1639097400000|2021-12-10 00:50:00|32385.9|32314.8|32399.3|32323.1|32408.1|32330.8|32381.1|32308.2|492
1639097700000|2021-12-10 00:55:00|32400.6|32322.7|32402|32323.9|32411.6|32334.5|32397.6|32318.5|477
1639098000000|2021-12-10 01:00:00|32402.4|32322.7|32415.8|32329.1|32422.3|32336.6|32402.3|32318.6|502
1639098300000|2021-12-10 01:05:00|32414.9|32329|32409.3|32319.9|32419.1|32335.8|32401.9|32309.8|523
1639098600000|2021-12-10 01:10:00|32413.6|32315.7|32407.1|32321.4|32415|32329.5|32400.1|32306|522
1639098900000|2021-12-10 01:15:00|32407.9|32319.9|32409.7|32317.5|32417.3|32336.1|32404.1|32314|471
1639099200000|2021-12-10 01:20:00|32410.2|32316.4|32399.5|32306.9|32412|32329.1|32395.4|32300|466
1639099500000|2021-12-10 01:25:00|32398.7|32306.5|32401.3|32306.5|32404.6|32321.2|32391.9|32301.7|364
1639099800000|2021-12-10 01:30:00|32400.4|32307.2|32396.3|32308.9|32402.6|32320.8|32389.7|32295|503
1639100100000|2021-12-10 01:35:00|32397.9|32309.7|32394|32305.5|32408|32321.3|32388.9|32298.7|486
1639100400000|2021-12-10 01:40:00|32393.9|32307.4|32393.9|32307.8|32402.3|32315.7|32388.2|32299.7|507
1639100700000|2021-12-10 01:45:00|32393.1|32309.9|32387|32299.7|32403.6|32315.5|32381.8|32295|510
1639101000000|2021-12-10 01:50:00|32386|32299.3|32389.3|32303.9|32402.4|32311.3|32382.8|32297.2|421
1639101300000|2021-12-10 01:55:00|32388.3|32304.8|32386.7|32301.5|32405.5|32313.9|32382|32294.5|382
1639101600000|2021-12-10 02:00:00|32387.5|32302.9|32385.4|32296.7|32391.4|32314.5|32380.3|32293.9|363
1639101900000|2021-12-10 02:05:00|32385.7|32297.6|32382.8|32299|32390.8|32307.6|32379.5|32292.7|352
1639102200000|2021-12-10 02:10:00|32387.4|32297.3|32383.4|32302.5|32390.6|32313.6|32379.7|32294|357
1639102500000|2021-12-10 02:15:00|32385|32301.6|32382.3|32301.2|32391.5|32310.4|32381.8|32293.8|350
1639102800000|2021-12-10 02:20:00|32382.7|32304.5|32386.1|32306.2|32392.2|32316.5|32380.4|32293.2|398
1639103100000|2021-12-10 02:25:00|32386.4|32305.8|32384.6|32303.8|32392.1|32312.9|32380.8|32296.3|344
1639103400000|2021-12-10 02:30:00|32383|32304.5|32383.6|32306.7|32395.6|32319.3|32381.3|32295.6|335
1639103700000|2021-12-10 02:35:00|32386.8|32311|32383.1|32305|32395.8|32313.7|32379|32296|320
1639104000000|2021-12-10 02:40:00|32382.6|32304.1|32387.8|32305.7|32395.3|32314.1|32379.7|32297.5|326
1639104300000|2021-12-10 02:45:00|32387.6|32306.9|32383.9|32302.7|32392.6|32318|32379.5|32297.9|374
1639104600000|2021-12-10 02:50:00|32385.1|32305.7|32382.4|32297.6|32388.1|32307.8|32375.5|32294.7|389
1639104900000|2021-12-10 02:55:00|32381.3|32300.4|32371.1|32285.7|32382.2|32302.6|32368.6|32285.7|594
1639105200000|2021-12-10 03:00:00|32375.7|32286.8|32373.5|32293.9|32382.9|32301.1|32367.4|32286.2|512
1639105500000|2021-12-10 03:05:00|32379.7|32292.3|32376.8|32294.1|32381.8|32305.6|32369.9|32288.7|327
1639105800000|2021-12-10 03:10:00|32376.7|32294.9|32371.5|32295.8|32390.4|32306.3|32368.7|32290.3|352
1639106100000|2021-12-10 03:15:00|32372.6|32298.3|32371|32297.7|32376.4|32306.4|32369|32292.6|342
1639106400000|2021-12-10 03:20:00|32370.3|32297|32368.2|32300.4|32374.3|32304.4|32365.8|32293.8|397
1639106700000|2021-12-10 03:25:00|32373.9|32297.6|32376.6|32302.2|32384.4|32308.1|32364.2|32290.5|353
1639107000000|2021-12-10 03:30:00|32381.9|32300.4|32373|32294.9|32381.9|32306.6|32369.3|32289.3|389
1639107300000|2021-12-10 03:35:00|32374.3|32294.6|32373.3|32297.6|32380.8|32306|32367.8|32287|341
1639107600000|2021-12-10 03:40:00|32373.9|32298.6|32376|32302.2|32381.2|32310.2|32371.5|32289.4|343
1639107900000|2021-12-10 03:45:00|32375.3|32300.8|32374.1|32298.3|32385.4|32309.1|32372.4|32295.5|355
1639108200000|2021-12-10 03:50:00|32373.3|32297|32375.3|32304.2|32380.8|32308.6|32371.2|32295.3|337
1639108500000|2021-12-10 03:55:00|32375.1|32303.8|32372.4|32298.9|32379.3|32309.6|32369.7|32294.7|285
1639108800000|2021-12-10 04:00:00|32374.8|32299.8|32371.1|32304.4|32385.9|32310.3|32369.9|32297.3|363
1639109100000|2021-12-10 04:05:00|32371.4|32304.7|32372.3|32308|32377|32315|32368.5|32298|380
1639109400000|2021-12-10 04:10:00|32372.1|32309.6|32373.4|32313.3|32382.7|32317.3|32368.2|32302.3|380
1639109700000|2021-12-10 04:15:00|32375.7|32311.8|32367.7|32304.1|32377.4|32317.2|32367.1|32298.5|321
1639110000000|2021-12-10 04:20:00|32367.9|32305.1|32369|32306.4|32373.6|32313.8|32366|32299.9|357
1639110300000|2021-12-10 04:25:00|32368.6|32307.3|32368.7|32306.8|32372.7|32313.9|32367.1|32303|300
1639110600000|2021-12-10 04:30:00|32368.2|32306.2|32367.2|32305.4|32372.9|32315.3|32366.3|32300.6|308
1639110900000|2021-12-10 04:35:00|32367.9|32306.4|32368.7|32306.1|32372.9|32314.8|32365.7|32302.8|280
1639111200000|2021-12-10 04:40:00|32368|32307.8|32368.4|32305.2|32372.3|32315.7|32365.9|32300.7|319
1639111500000|2021-12-10 04:45:00|32368.1|32305.7|32365.2|32304.4|32372.1|32313.4|32363.6|32298.2|280
1639111800000|2021-12-10 04:50:00|32365|32304.9|32368.7|32307.6|32370|32312|32362.4|32298.1|269
1639112100000|2021-12-10 04:55:00|32369|32307.7|32372.2|32293.6|32380.4|32312.7|32365.7|32290|409
1639112400000|2021-12-10 05:00:00|32369.5|32294.7|32377.2|32297.9|32379.7|32303.9|32369.5|32291.6|313
1639112700000|2021-12-10 05:05:00|32377.1|32298.5|32372.3|32294.3|32384.7|32307.7|32372.3|32293.2|297
1639113000000|2021-12-10 05:10:00|32372.2|32295.8|32374|32295.5|32382|32306|32371.9|32292.1|313
1639113300000|2021-12-10 05:15:00|32372.5|32295.1|32377.6|32299.6|32384.9|32305.7|32371.5|32291.2|397
1639113600000|2021-12-10 05:20:00|32377.4|32299.5|32373.5|32301.7|32383|32307.5|32372.7|32290.6|359
1639113900000|2021-12-10 05:25:00|32375.7|32301|32375.2|32294.3|32379.9|32308.5|32371.7|32290.9|378
1639114200000|2021-12-10 05:30:00|32374.1|32293.9|32368.6|32315.6|32384.1|32322.9|32349.7|32288.7|568
1639114500000|2021-12-10 05:35:00|32369|32316|32358.5|32308.5|32373.4|32326.1|32341.3|32305.8|364
1639114800000|2021-12-10 05:40:00|32359.2|32309.2|32366.4|32346.4|32380.6|32346.6|32342.2|32307.6|462
1639115100000|2021-12-10 05:45:00|32366.1|32346.1|32356.3|32336.3|32367.4|32347.4|32355.6|32335.6|408
1639115400000|2021-12-10 05:50:00|32357.6|32337.6|32353.1|32333.1|32373.7|32338.7|32349.2|32314.5|434
1639115700000|2021-12-10 05:55:00|32369.3|32318.8|32389.8|32339.8|32390|32352.7|32350.1|32316.6|587
1639116000000|2021-12-10 06:00:00|32388.6|32338.6|32358.6|32338.6|32390.1|32355.1|32356.8|32328.1|515
1639116300000|2021-12-10 06:05:00|32358.9|32338.9|32366.8|32346.8|32382.5|32348.8|32358.9|32332.5|393
1639116600000|2021-12-10 06:10:00|32366.5|32346.5|32366.2|32346.2|32373.7|32353.7|32363.1|32343.1|429
1639116900000|2021-12-10 06:15:00|32366.6|32346.6|32365|32345|32368.6|32348.6|32361.8|32341.8|364
1639117200000|2021-12-10 06:20:00|32365.1|32345.1|32367.2|32347.2|32386|32357.8|32361.3|32332.5|465
1639117500000|2021-12-10 06:25:00|32370.5|32350.5|32372.8|32352.8|32376.7|32356.7|32367.6|32347.6|383
1639117800000|2021-12-10 06:30:00|32373.1|32353.1|32369.7|32349.7|32375|32355|32366.5|32346.5|410
1639118100000|2021-12-10 06:35:00|32370.2|32350.2|32376.2|32356.2|32377.9|32357.9|32369.3|32349.3|428
1639118400000|2021-12-10 06:40:00|32376.4|32356.4|32374.1|32354.1|32379.6|32359.6|32371|32351|469
1639118700000|2021-12-10 06:45:00|32374.2|32354.2|32371.3|32351.3|32375.7|32355.7|32370.5|32350.5|346
1639119000000|2021-12-10 06:50:00|32371.4|32351.4|32377.3|32357.3|32377.8|32357.8|32369.6|32349.6|454
1639119300000|2021-12-10 06:55:00|32377.5|32357.5|32393.5|32343.5|32395|32363.6|32374.6|32340|461
1639119600000|2021-12-10 07:00:00|32392.9|32342.9|32378.6|32358.6|32395.6|32364.7|32374.3|32342.9|719
1639119900000|2021-12-10 07:05:00|32378.1|32358.1|32392.3|32372.3|32395.5|32375.5|32377|32357|651
1639120200000|2021-12-10 07:10:00|32392.2|32372.2|32400.1|32380.1|32405.9|32385.9|32391.3|32371.3|660
1639120500000|2021-12-10 07:15:00|32399.9|32379.9|32402.7|32382.7|32410.3|32390.3|32396.4|32376.4|602
1639120800000|2021-12-10 07:20:00|32404.6|32384.6|32411.9|32391.9|32420.3|32400.3|32402.1|32382.1|597
1639121100000|2021-12-10 07:25:00|32411.8|32391.8|32408.5|32388.5|32414.2|32394.2|32401.7|32381.7|610
1639121400000|2021-12-10 07:30:00|32408.1|32388.1|32412.1|32392.1|32418.4|32398.4|32403.8|32383.8|598
1639121700000|2021-12-10 07:35:00|32412|32392|32414.9|32394.9|32420.2|32400.2|32400|32380|604
1639122000000|2021-12-10 07:40:00|32414.8|32394.8|32409.4|32389.4|32419.1|32399.1|32404.2|32384.2|611
1639122300000|2021-12-10 07:45:00|32409.2|32389.2|32402.8|32382.8|32413.6|32393.6|32399.5|32379.5|565
1639122600000|2021-12-10 07:50:00|32402.4|32382.4|32378.3|32358.3|32405|32385|32364.3|32344.3|690
1639122900000|2021-12-10 07:55:00|32379.7|32359.7|32369.5|32349.5|32379.7|32359.7|32363.8|32343.8|895
1639123200000|2021-12-10 08:00:00|32370.8|32350.8|32407.5|32387.5|32407.5|32387.5|32370.6|32350.6|922
1639123500000|2021-12-10 08:05:00|32407|32387|32368.4|32348.4|32411.3|32391.3|32362.5|32342.5|910
1639123800000|2021-12-10 08:10:00|32366.4|32346.4|32355.1|32335.1|32380|32360|32354|32334|896
1639124100000|2021-12-10 08:15:00|32354|32334|32350.1|32330.1|32371.3|32351.3|32348|32328|843
1639124400000|2021-12-10 08:20:00|32350|32330|32353|32333|32362.8|32342.8|32346|32326|742
1639124700000|2021-12-10 08:25:00|32353.2|32333.2|32373|32353|32375.4|32355.4|32350.2|32330.2|664
1639125000000|2021-12-10 08:30:00|32372.9|32352.9|32360.3|32340.3|32380.2|32360.2|32354.5|32334.5|738
1639125300000|2021-12-10 08:35:00|32358.5|32338.5|32364.1|32344.1|32368.9|32348.9|32354.1|32334.1|566
1639125600000|2021-12-10 08:40:00|32364.5|32344.5|32387.6|32367.6|32391.7|32371.7|32364.2|32344.2|630
1639125900000|2021-12-10 08:45:00|32387.4|32367.4|32386.1|32366.1|32397.7|32377.7|32385.7|32365.7|581
1639126200000|2021-12-10 08:50:00|32385.9|32365.9|32393.4|32373.4|32396.8|32376.8|32382.8|32362.8|605
1639126500000|2021-12-10 08:55:00|32393.3|32373.3|32394.6|32374.6|32395.3|32375.3|32382.9|32362.9|582
1639126800000|2021-12-10 09:00:00|32394.4|32374.4|32400.3|32380.3|32405.9|32385.9|32393.7|32373.7|672
1639127100000|2021-12-10 09:05:00|32400.2|32380.2|32394.6|32374.6|32400.5|32380.5|32389.7|32369.7|589
1639127400000|2021-12-10 09:10:00|32394.8|32374.8|32393.7|32373.7|32400.2|32380.2|32382.9|32362.9|543
1639127700000|2021-12-10 09:15:00|32392.5|32372.5|32400.4|32380.4|32405.5|32385.5|32390.9|32370.9|536
1639128000000|2021-12-10 09:20:00|32400.3|32380.3|32423.3|32403.3|32425.9|32405.9|32396.1|32376.1|543
1639128300000|2021-12-10 09:25:00|32423.6|32403.6|32403.3|32383.3|32429.3|32409.3|32401.7|32381.7|507
1639128600000|2021-12-10 09:30:00|32403.6|32383.6|32416.5|32396.5|32420.1|32400.1|32396.6|32376.6|539
1639128900000|2021-12-10 09:35:00|32415.6|32395.6|32399.7|32379.7|32416|32396|32398.9|32378.9|536
1639129200000|2021-12-10 09:40:00|32399.8|32379.8|32403.8|32383.8|32407.2|32387.2|32392.7|32372.7|562
1639129500000|2021-12-10 09:45:00|32405.5|32385.5|32389.2|32369.2|32406.4|32386.4|32381.7|32361.7|529
1639129800000|2021-12-10 09:50:00|32389.1|32369.1|32401.6|32381.6|32405.8|32385.8|32380.3|32360.3|624
1639130100000|2021-12-10 09:55:00|32401.8|32381.8|32425.8|32405.8|32425.8|32405.8|32400.8|32380.8|587
1639130400000|2021-12-10 10:00:00|32425.5|32405.5|32416.6|32396.6|32435.4|32415.4|32416.2|32396.2|585
1639130700000|2021-12-10 10:05:00|32416.8|32396.8|32418.4|32398.4|32422|32402|32415.6|32395.6|452
1639131000000|2021-12-10 10:10:00|32418.5|32398.5|32419.2|32399.2|32423.9|32403.9|32416.7|32396.7|428
1639131300000|2021-12-10 10:15:00|32419.3|32399.3|32443.2|32423.2|32447.9|32427.9|32419|32399|597
1639131600000|2021-12-10 10:20:00|32443.1|32423.1|32426.7|32406.7|32444.2|32424.2|32426|32406|536
1639131900000|2021-12-10 10:25:00|32426.8|32406.8|32441.2|32421.2|32447|32427|32426.6|32406.6|532
1639132200000|2021-12-10 10:30:00|32441|32421|32448.1|32428.1|32462.2|32442.2|32440.8|32420.8|599
1639132500000|2021-12-10 10:35:00|32448.2|32428.2|32453|32433|32454.4|32434.4|32447.5|32427.5|513
1639132800000|2021-12-10 10:40:00|32453.1|32433.1|32454.7|32434.7|32461.9|32441.9|32448|32428|484
1639133100000|2021-12-10 10:45:00|32454.6|32434.6|32475.9|32455.9|32487.7|32467.7|32454.6|32434.6|683
1639133400000|2021-12-10 10:50:00|32476|32456|32477.1|32457.1|32489.4|32469.4|32471.4|32451.4|709
1639133700000|2021-12-10 10:55:00|32477.4|32457.4|32474.5|32454.5|32487.7|32467.7|32467.1|32447.1|672
1639134000000|2021-12-10 11:00:00|32474.1|32454.1|32471.8|32451.8|32483|32463|32464.1|32444.1|710
1639134300000|2021-12-10 11:05:00|32473|32453|32461|32441|32475.8|32455.8|32459.9|32439.9|654
1639134600000|2021-12-10 11:10:00|32461.5|32441.5|32458.2|32438.2|32470.9|32450.9|32452.7|32432.7|676
1639134900000|2021-12-10 11:15:00|32458.3|32438.3|32450.9|32430.9|32460.1|32440.1|32450.9|32430.9|508
1639135200000|2021-12-10 11:20:00|32450.8|32430.8|32458.2|32438.2|32464.3|32444.3|32443|32423|564
1639135500000|2021-12-10 11:25:00|32458.6|32438.6|32474.6|32454.6|32477.5|32457.5|32457.4|32437.4|523
1639135800000|2021-12-10 11:30:00|32469.9|32449.9|32469.6|32449.6|32473.9|32453.9|32462.2|32442.2|615
1639136100000|2021-12-10 11:35:00|32469.5|32449.5|32452.2|32432.2|32476.9|32456.9|32450.6|32430.6|569
1639136400000|2021-12-10 11:40:00|32452.3|32432.3|32454.7|32434.7|32466|32446|32446.3|32426.3|573
1639136700000|2021-12-10 11:45:00|32453.9|32433.9|32456.2|32436.2|32461.4|32441.4|32453.9|32433.9|475
1639137000000|2021-12-10 11:50:00|32457.5|32437.5|32457.4|32437.4|32463|32443|32456.4|32436.4|467
1639137300000|2021-12-10 11:55:00|32457.7|32437.7|32451.3|32431.3|32464.5|32444.5|32444.9|32424.9|571
1639137600000|2021-12-10 12:00:00|32450.9|32430.9|32443.3|32423.3|32452.3|32432.3|32442.7|32422.7|558
1639137900000|2021-12-10 12:05:00|32443.7|32423.7|32435.9|32415.9|32445.2|32425.2|32431.3|32411.3|608
1639138200000|2021-12-10 12:10:00|32436|32416|32429.3|32409.3|32436|32416|32426.3|32406.3|468
1639138500000|2021-12-10 12:15:00|32429.8|32409.8|32432.9|32412.9|32434.8|32414.8|32425.3|32405.3|513
1639138800000|2021-12-10 12:20:00|32432.6|32412.6|32435.7|32415.7|32439.8|32419.8|32429.1|32409.1|497
1639139100000|2021-12-10 12:25:00|32434.3|32414.3|32434.6|32414.6|32440.8|32420.8|32431.7|32411.7|512
1639139400000|2021-12-10 12:30:00|32434.7|32414.7|32435.4|32415.4|32443.5|32423.5|32432.8|32412.8|613
1639139700000|2021-12-10 12:35:00|32435.2|32415.2|32435.3|32415.3|32441.4|32421.4|32432.5|32412.5|478
1639140000000|2021-12-10 12:40:00|32435.4|32415.4|32429|32409|32438.7|32418.7|32427.8|32407.8|526
1639140300000|2021-12-10 12:45:00|32427.7|32407.7|32433.1|32413.1|32433.6|32413.6|32426.7|32406.7|526
1639140600000|2021-12-10 12:50:00|32433.4|32413.4|32429.9|32409.9|32433.8|32413.8|32427.8|32407.8|476
1639140900000|2021-12-10 12:55:00|32430.1|32410.1|32420.5|32400.5|32431.8|32411.8|32420.1|32400.1|695
1639141200000|2021-12-10 13:00:00|32419.9|32399.9|32435.6|32415.6|32436.4|32416.4|32418.8|32398.8|651
1639141500000|2021-12-10 13:05:00|32435.4|32415.4|32433.6|32413.6|32442.8|32422.8|32428.6|32408.6|645
1639141800000|2021-12-10 13:10:00|32433|32413|32441.7|32421.7|32442.9|32422.9|32425|32405|639
1639142100000|2021-12-10 13:15:00|32441.5|32421.5|32441.6|32421.6|32446|32426|32437.7|32417.7|569
1639142400000|2021-12-10 13:20:00|32442.6|32422.6|32452.9|32432.9|32463.8|32443.8|32441.1|32421.1|674
1639142700000|2021-12-10 13:25:00|32453.9|32433.9|32476.3|32426.3|32477.8|32446.6|32451.7|32422.6|671
1639143000000|2021-12-10 13:30:00|32476.6|32426.6|32309.8|32289.8|32479.2|32426.6|32294.1|32257.5|1123
1639143300000|2021-12-10 13:35:00|32309.9|32289.9|32352.9|32332.9|32352.9|32332.9|32304.6|32284.6|1040
1639143600000|2021-12-10 13:40:00|32351.8|32331.8|32392.8|32372.8|32392.9|32372.9|32344.2|32324.2|998
1639143900000|2021-12-10 13:45:00|32393.7|32373.7|32365.2|32345.2|32402.4|32382.4|32364.8|32344.8|968
1639144200000|2021-12-10 13:50:00|32365.3|32345.3|32378.3|32358.3|32379.7|32359.7|32342.8|32322.8|777
1639144500000|2021-12-10 13:55:00|32378.2|32358.2|32346.8|32326.8|32382.9|32362.9|32333.3|32313.3|883
1639144800000|2021-12-10 14:00:00|32348.3|32328.3|32330.5|32310.5|32357|32337|32318.1|32298.1|973
1639145100000|2021-12-10 14:05:00|32330.2|32310.2|32352.7|32332.7|32364|32344|32326.8|32306.8|890
1639145400000|2021-12-10 14:10:00|32352.9|32332.9|32345.3|32325.3|32353.6|32333.6|32334.3|32314.3|768
1639145700000|2021-12-10 14:15:00|32345.6|32325.6|32356.3|32336.3|32359.6|32339.6|32345|32325|678
1639146000000|2021-12-10 14:20:00|32356.7|32336.7|32380.6|32360.6|32381.5|32361.5|32356.7|32336.7|711
1639146300000|2021-12-10 14:25:00|32381.3|32361.3|32372|32352|32381.3|32361.3|32368.5|32348.5|663
1639146600000|2021-12-10 14:30:00|32371.9|32351.9|32422.4|32402.4|32428.6|32408.6|32371.7|32351.7|933
1639146900000|2021-12-10 14:35:00|32421.4|32401.4|32401|32381|32423.9|32403.9|32398.4|32378.4|911
1639147200000|2021-12-10 14:40:00|32403.7|32383.7|32418.2|32398.2|32424.1|32404.1|32394|32374|891
1639147500000|2021-12-10 14:45:00|32418.1|32398.1|32453|32433|32455.2|32435.2|32418.1|32398.1|826
1639147800000|2021-12-10 14:50:00|32452.9|32432.9|32426.9|32406.9|32456.3|32436.3|32423.9|32403.9|840
1639148100000|2021-12-10 14:55:00|32427.3|32407.3|32411.4|32391.4|32430|32410|32405.5|32385.5|825
1639148400000|2021-12-10 15:00:00|32412.3|32392.3|32386.3|32366.3|32415.3|32395.3|32386.3|32366.3|957
1639148700000|2021-12-10 15:05:00|32386|32366|32356.2|32336.2|32397.6|32377.6|32356.2|32336.2|931
1639149000000|2021-12-10 15:10:00|32356.5|32336.5|32329.1|32309.1|32368.6|32348.6|32325.7|32305.7|831
1639149300000|2021-12-10 15:15:00|32329.5|32309.5|32344.5|32324.5|32348.8|32328.8|32320.9|32300.9|845
1639149600000|2021-12-10 15:20:00|32344.1|32324.1|32361.1|32341.1|32362.6|32342.6|32340.5|32320.5|721
1639149900000|2021-12-10 15:25:00|32360.7|32340.7|32350.9|32330.9|32368.9|32348.9|32348.1|32328.1|712
1639150200000|2021-12-10 15:30:00|32350.8|32330.8|32378.1|32358.1|32378.8|32358.8|32346.3|32326.3|758
1639150500000|2021-12-10 15:35:00|32378.2|32358.2|32381.4|32361.4|32392.8|32372.8|32370|32350|778
1639150800000|2021-12-10 15:40:00|32381.3|32361.3|32373.8|32353.8|32381.6|32361.6|32369.7|32349.7|760
1639151100000|2021-12-10 15:45:00|32373.9|32353.9|32361.7|32341.7|32374.9|32354.9|32360.5|32340.5|705
1639151400000|2021-12-10 15:50:00|32361.6|32341.6|32362.7|32342.7|32367.8|32347.8|32354.4|32334.4|721
1639151700000|2021-12-10 15:55:00|32362.2|32342.2|32359.8|32339.8|32365.7|32345.7|32350.3|32330.3|821
1639152000000|2021-12-10 16:00:00|32360.3|32340.3|32361.1|32341.1|32364.6|32344.6|32351|32331|781
1639152300000|2021-12-10 16:05:00|32361.2|32341.2|32356.3|32336.3|32363.4|32343.4|32353.3|32333.3|637
1639152600000|2021-12-10 16:10:00|32356.5|32336.5|32330.4|32310.4|32356.6|32336.6|32327|32307|747
1639152900000|2021-12-10 16:15:00|32330.9|32310.9|32334.3|32314.3|32337.5|32317.5|32328.4|32308.4|673
1639153200000|2021-12-10 16:20:00|32336.1|32316.1|32334.9|32314.9|32339.1|32319.1|32330|32310|644
1639153500000|2021-12-10 16:25:00|32335.9|32315.9|32331.8|32311.8|32336.5|32316.5|32324.8|32304.8|733
1639153800000|2021-12-10 16:30:00|32331.9|32311.9|32334.6|32314.6|32335.3|32315.3|32326|32306|576
1639154100000|2021-12-10 16:35:00|32333.8|32313.8|32327.5|32307.5|32334.1|32314.1|32324.7|32304.7|664
1639154400000|2021-12-10 16:40:00|32327.7|32307.7|32311.7|32291.7|32329.4|32309.4|32310.2|32290.2|672
1639154700000|2021-12-10 16:45:00|32311.3|32291.3|32309.9|32289.9|32314.5|32294.5|32303.6|32283.6|667
1639155000000|2021-12-10 16:50:00|32310.2|32290.2|32325.5|32305.5|32325.5|32305.5|32297.4|32277.4|626
1639155300000|2021-12-10 16:55:00|32325.2|32305.2|32346.2|32326.2|32350.2|32330.2|32324.9|32304.9|713
1639155600000|2021-12-10 17:00:00|32346|32326|32351.3|32331.3|32351.9|32331.9|32336.3|32316.3|681
1639155900000|2021-12-10 17:05:00|32351.5|32331.5|32337.5|32317.5|32352.3|32332.3|32336.4|32316.4|549
1639156200000|2021-12-10 17:10:00|32337.4|32317.4|32328.1|32308.1|32338.6|32318.6|32325.2|32305.2|490
1639156500000|2021-12-10 17:15:00|32328.2|32308.2|32327.8|32307.8|32331.9|32311.9|32317.9|32297.9|494
1639156800000|2021-12-10 17:20:00|32326.9|32306.9|32332|32312|32338.2|32318.2|32326.2|32306.2|481
1639157100000|2021-12-10 17:25:00|32332.2|32312.2|32333.2|32313.2|32341.9|32321.9|32327.9|32307.9|509
1639157400000|2021-12-10 17:30:00|32333.5|32313.5|32333.1|32313.1|32335.8|32315.8|32328.6|32308.6|465
1639157700000|2021-12-10 17:35:00|32333.2|32313.2|32328.4|32308.4|32333.8|32313.8|32321|32301|419
1639158000000|2021-12-10 17:40:00|32328.7|32308.7|32329.8|32309.8|32331.9|32311.9|32322|32302|480
1639158300000|2021-12-10 17:45:00|32329.7|32309.7|32320.3|32300.3|32334|32314|32314.7|32294.7|522
1639158600000|2021-12-10 17:50:00|32318.5|32298.5|32325.5|32305.5|32329.1|32309.1|32316.3|32296.3|510
1639158900000|2021-12-10 17:55:00|32325.2|32305.2|32327.4|32307.4|32340.4|32320.4|32325.2|32305.2|469
1639159200000|2021-12-10 18:00:00|32326.3|32306.3|32319.8|32299.8|32332.3|32312.3|32314.8|32294.8|471
1639159500000|2021-12-10 18:05:00|32320|32300|32311.5|32291.5|32324.6|32304.6|32310|32290|401
1639159800000|2021-12-10 18:10:00|32311.9|32291.9|32310.8|32290.8|32315.6|32295.6|32306.4|32286.4|366
1639160100000|2021-12-10 18:15:00|32310.1|32290.1|32309.8|32289.8|32314|32294|32305.8|32285.8|407
1639160400000|2021-12-10 18:20:00|32309.7|32289.7|32310.8|32290.8|32313.7|32293.7|32306.1|32286.1|358
1639160700000|2021-12-10 18:25:00|32309.7|32289.7|32317.8|32297.8|32319.5|32299.5|32309.7|32289.7|366
1639161000000|2021-12-10 18:30:00|32318.1|32298.1|32320.9|32300.9|32323|32303|32315.9|32295.9|425
1639161300000|2021-12-10 18:35:00|32321.2|32301.2|32321.1|32301.1|32322.9|32302.9|32310.9|32290.9|399
1639161600000|2021-12-10 18:40:00|32321.4|32301.4|32325.9|32305.9|32327.2|32307.2|32320|32300|363
1639161900000|2021-12-10 18:45:00|32325.7|32305.7|32335.1|32315.1|32335.1|32315.1|32323.7|32303.7|444
1639162200000|2021-12-10 18:50:00|32332.5|32312.5|32332.1|32312.1|32333.5|32313.5|32323.1|32303.1|423
1639162500000|2021-12-10 18:55:00|32332.3|32312.3|32333.1|32313.1|32337.5|32317.5|32329.2|32309.2|426
1639162800000|2021-12-10 19:00:00|32333.2|32313.2|32333.3|32313.3|32333.9|32313.9|32326.4|32306.4|324
1639163100000|2021-12-10 19:05:00|32333.4|32313.4|32337.4|32317.4|32338.3|32318.3|32327.2|32307.2|314
1639163400000|2021-12-10 19:10:00|32337.1|32317.1|32341.1|32321.1|32341.6|32321.6|32333.2|32313.2|346
1639163700000|2021-12-10 19:15:00|32340|32320|32343.1|32323.1|32346.3|32326.3|32334.6|32314.6|340
1639164000000|2021-12-10 19:20:00|32343.2|32323.2|32327.3|32307.3|32347.2|32327.2|32322|32302|430
1639164300000|2021-12-10 19:25:00|32327.6|32307.6|32328.7|32308.7|32332.6|32312.6|32324.4|32304.4|371
1639164600000|2021-12-10 19:30:00|32328.6|32308.6|32334.7|32314.7|32341.5|32321.5|32323.2|32303.2|550
1639164900000|2021-12-10 19:35:00|32334.4|32314.4|32330.8|32310.8|32337.4|32317.4|32330.5|32310.5|337
1639165200000|2021-12-10 19:40:00|32332.7|32312.7|32331.4|32311.4|32332.7|32312.7|32327.4|32307.4|309
1639165500000|2021-12-10 19:45:00|32331.2|32311.2|32337.4|32317.4|32338.7|32318.7|32328.4|32308.4|347
1639165800000|2021-12-10 19:50:00|32337.2|32317.2|32335.6|32315.6|32337.8|32317.8|32332.5|32312.5|312
1639166100000|2021-12-10 19:55:00|32336.3|32316.3|32355.3|32335.3|32358.9|32338.9|32334.8|32314.8|487
1639166400000|2021-12-10 20:00:00|32354.6|32334.6|32350.6|32330.6|32356.1|32336.1|32347.8|32327.8|501
1639166700000|2021-12-10 20:05:00|32350.5|32330.5|32350.2|32330.2|32354.7|32334.7|32348.6|32328.6|318
1639167000000|2021-12-10 20:10:00|32353.5|32333.5|32346.4|32326.4|32353.7|32333.7|32344|32324|300
1639167300000|2021-12-10 20:15:00|32346.1|32326.1|32350.6|32330.6|32356.5|32336.5|32345.5|32325.5|322
1639167600000|2021-12-10 20:20:00|32350.7|32330.7|32352.1|32332.1|32353.7|32333.7|32348.2|32328.2|250
1639167900000|2021-12-10 20:25:00|32350.3|32330.3|32347.3|32327.3|32354.2|32334.2|32344.4|32324.4|305
1639168200000|2021-12-10 20:30:00|32347|32327|32346.5|32326.5|32349.4|32329.4|32341.3|32321.3|307
1639168500000|2021-12-10 20:35:00|32346.9|32326.9|32346.6|32326.6|32348.5|32328.5|32343.4|32323.4|337
1639168800000|2021-12-10 20:40:00|32346.3|32326.3|32339.7|32319.7|32346.8|32326.8|32336|32316|369
1639169100000|2021-12-10 20:45:00|32339.3|32319.3|32340.7|32320.7|32357.8|32323.9|32333.9|32307.8|423
1639169400000|2021-12-10 20:50:00|32340.8|32320.8|32340.7|32320.7|32344|32324|32338|32318|371
1639169700000|2021-12-10 20:55:00|32340.8|32320.8|32331.8|32311.8|32352.4|32322.2|32329.1|32302.4|528
1639170000000|2021-12-10 21:00:00|32331.5|32311.5|32332.2|32312.2|32351.2|32317|32329.8|32294.8|281
1639170300000|2021-12-10 21:05:00|32332.1|32312.1|32350.8|32300.8|32351.6|32315.8|32331|32297.1|182
1639170600000|2021-12-10 21:10:00|32351.3|32301.3|32334.2|32314.2|32352.3|32314.8|32332.9|32296.9|117
1639170900000|2021-12-10 21:15:00|32342.6|32322.6|32340.7|32320.7|32358.3|32322.6|32340.2|32303.6|180
1639171200000|2021-12-10 21:20:00|32340.4|32320.4|32356.5|32306.5|32357.5|32321.2|32338.1|32300.6|191
1639171500000|2021-12-10 21:25:00|32356.2|32306.2|32353.4|32303.4|32356.8|32322.2|32337.6|32300.3|217
1639171800000|2021-12-10 21:30:00|32353|32303|32350|32300|32353.6|32310.5|32330.5|32295.2|218
1639172100000|2021-12-10 21:35:00|32349.7|32299.7|32354.7|32304.7|32354.7|32319.7|32334.1|32297.1|215
1639172400000|2021-12-10 21:40:00|32338.1|32318.1|32337.9|32317.9|32340.6|32320.6|32333|32313|89
1639172700000|2021-12-10 21:45:00|32342.4|32322.4|32349|32299|32386.5|32323.3|32335.7|32269.3|187
1639173000000|2021-12-10 21:50:00|32368.1|32280.4|32377.8|32270.8|32391.7|32312.7|32351.4|32270.6|223
1639173300000|2021-12-10 21:55:00|32351.1|32301.1|32379.8|32278.9|32398|32302.6|32351.1|32269.2|233
1639342800000|2021-12-12 21:00:00|32431.3|32299.3|32431.3|32299.3|32431.3|32299.3|32431.3|32299.3|1
1639344300000|2021-12-12 21:25:00|32439.9|32307.9|32440.3|32308.3|32440.3|32308.3|32439.9|32307.9|5
1639344600000|2021-12-12 21:30:00|32427.3|32295.3|32424.6|32292.6|32428.8|32296.8|32423.7|32291.7|6
1639345200000|2021-12-12 21:40:00|32410.4|32278.4|32423|32291|32423|32291|32410.4|32278.4|2
1639345500000|2021-12-12 21:45:00|32419|32287|32422.1|32290.1|32424.6|32292.6|32419|32287|9
1639345800000|2021-12-12 21:50:00|32423.9|32291.9|32424.6|32292.6|32424.6|32292.6|32422.1|32290.1|5
1639346400000|2021-12-12 22:00:00|32423.2|32291.2|32370.4|32263.4|32423.2|32291.2|32349.9|32237.9|36
1639346700000|2021-12-12 22:05:00|32373|32266|32411.4|32304.4|32411.4|32304.4|32344.7|32237.7|46
1639347000000|2021-12-12 22:10:00|32391.3|32284.3|32417.6|32310.6|32426.8|32319.8|32361.2|32254.2|27
1639347300000|2021-12-12 22:15:00|32392.9|32285.9|32417.6|32310.6|32417.6|32310.6|32388|32281|43
1639347600000|2021-12-12 22:20:00|32391|32284|32395.8|32288.8|32417.6|32310.6|32384|32279.2|55
1639347900000|2021-12-12 22:25:00|32394.2|32287.2|32411.8|32304.8|32421.9|32314.9|32388|32281|37
1639348200000|2021-12-12 22:30:00|32394.6|32287.6|32399.4|32292.4|32417.6|32310.6|32388.5|32281.5|262
1639348500000|2021-12-12 22:35:00|32399.7|32292.7|32397.4|32290.4|32404|32301.1|32391.5|32287.2|180
1639348800000|2021-12-12 22:40:00|32397.7|32290.7|32399.5|32292.5|32404.6|32297.6|32392.4|32285.4|147
1639349100000|2021-12-12 22:45:00|32391.4|32297.6|32392.6|32285.6|32406.1|32309|32377|32280.1|127
1639349400000|2021-12-12 22:50:00|32387.1|32280.1|32390|32297.7|32405.6|32310|32378|32279.9|182
1639349700000|2021-12-12 22:55:00|32389.4|32295.7|32389.7|32282.7|32405.6|32305.8|32375.6|32274.3|203
1639350000000|2021-12-12 23:00:00|32394.9|32287.9|32385.8|32278.8|32394.9|32287.9|32376.5|32272|575
1639350300000|2021-12-12 23:05:00|32385.4|32278.4|32387.3|32285.5|32392.6|32287.9|32369.6|32274.1|608
1639350600000|2021-12-12 23:10:00|32387.4|32280.4|32379.9|32273.7|32394.7|32287.7|32356.5|32271.5|573
1639350900000|2021-12-12 23:15:00|32386.8|32279.8|32371.8|32278.7|32389.2|32282.2|32369|32268.2|498
1639351200000|2021-12-12 23:20:00|32382|32275|32379.7|32272.7|32390.6|32283.6|32367|32268.2|486
1639351500000|2021-12-12 23:25:00|32380.9|32273.9|32368.8|32262.5|32385.6|32278.6|32348.4|32260.9|510
1639351800000|2021-12-12 23:30:00|32361.1|32265.7|32376.6|32269.6|32377.6|32270.6|32352.6|32258.5|453
1639352100000|2021-12-12 23:35:00|32376.5|32269.5|32360.3|32268.1|32379.4|32277.3|32354.3|32263.2|385
1639352400000|2021-12-12 23:40:00|32377.3|32270.3|32370|32273.4|32384.3|32279|32357.9|32260.6|367
1639352700000|2021-12-12 23:45:00|32374.7|32270.7|32376.6|32283.9|32389.9|32284.5|32363.3|32268.2|397
1639353000000|2021-12-12 23:50:00|32376.9|32284.5|32394.4|32306.5|32398.8|32306.9|32368.1|32280.4|452
1639353300000|2021-12-12 23:55:00|32394.2|32306.9|32388.6|32299.2|32403.3|32308.4|32381.6|32287.9|316
1639353600000|2021-12-13 00:00:00|32389.4|32298|32379.5|32299.7|32409.8|32312.5|32375.3|32287.4|606
1639353900000|2021-12-13 00:05:00|32378.6|32299.9|32374|32302.5|32399|32313.1|32370|32283.9|327
1639354200000|2021-12-13 00:10:00|32389.8|32289.5|32366.3|32296.6|32389.8|32304.5|32357.6|32281.9|437
1639354500000|2021-12-13 00:15:00|32365.5|32295.1|32366.5|32299.6|32384.8|32316.4|32358.2|32277.1|401
1639354800000|2021-12-13 00:20:00|32372.4|32293.8|32360.1|32305.2|32384.9|32305.7|32355.1|32277.9|333
1639355100000|2021-12-13 00:25:00|32359.8|32303.2|32360.3|32302.6|32384.4|32312.6|32358.8|32277.4|299
1639355400000|2021-12-13 00:30:00|32358.6|32303.6|32363.7|32295.9|32378.3|32308.9|32356|32283.7|232
1639355700000|2021-12-13 00:35:00|32364.2|32294.6|32370.2|32290.6|32379.3|32307.5|32357.7|32282.3|278
1639356000000|2021-12-13 00:40:00|32369.8|32289.3|32356.2|32301.2|32374.3|32307.5|32352|32286.1|357
1639356300000|2021-12-13 00:45:00|32356.5|32301.5|32360.6|32297.2|32375.7|32305.6|32353.7|32278.2|372
1639356600000|2021-12-13 00:50:00|32358.2|32299|32369.5|32309.1|32375.6|32314.1|32352.5|32288.5|416
1639356900000|2021-12-13 00:55:00|32369.8|32308.1|32370.4|32308.5|32390.6|32315.1|32360.7|32285.7|391
1639357200000|2021-12-13 01:00:00|32359.1|32309.1|32355.2|32292.9|32378.2|32310.1|32352.4|32291.8|344
1639357500000|2021-12-13 01:05:00|32355.3|32293.7|32360.5|32305.2|32368.1|32310.9|32350.2|32286|341
1639357800000|2021-12-13 01:10:00|32360.3|32304.8|32362.5|32306.2|32372.4|32322|32342|32290.5|400
1639358100000|2021-12-13 01:15:00|32363.6|32306|32351.7|32301.7|32371.8|32310.2|32348.7|32292|407
1639358400000|2021-12-13 01:20:00|32351.5|32301.5|32352|32302|32360.4|32312.4|32332|32289.9|318
1639358700000|2021-12-13 01:25:00|32352.7|32301.2|32350.6|32300.6|32363.3|32307.8|32347.4|32293|361
1639359000000|2021-12-13 01:30:00|32352.8|32298.3|32349.3|32299.3|32359.1|32304.3|32345.4|32286.2|290
1639359300000|2021-12-13 01:35:00|32350.7|32299.4|32350.8|32296.4|32373.8|32299.9|32344.4|32269.5|309
1639359600000|2021-12-13 01:40:00|32349.2|32296.1|32345.2|32291.1|32355.7|32297.9|32340.2|32288.6|364
1639359900000|2021-12-13 01:45:00|32342.9|32292|32343.5|32293.5|32359.3|32296|32339.5|32285.8|361
1639360200000|2021-12-13 01:50:00|32343.8|32293.8|32359.8|32309.8|32373|32314.9|32341.5|32290|445
1639360500000|2021-12-13 01:55:00|32368.9|32306.6|32362.5|32312.5|32376.5|32318.3|32357.6|32294.9|467
1639360800000|2021-12-13 02:00:00|32363.7|32311.3|32366.4|32313.3|32383.2|32318.3|32363|32291.8|380
1639361100000|2021-12-13 02:05:00|32378.9|32310.9|32366.5|32316.5|32378.9|32321.6|32360.7|32301.5|378
1639361400000|2021-12-13 02:10:00|32374.6|32313.9|32368.1|32318.1|32379.5|32320.5|32364.2|32310.1|298
1639361700000|2021-12-13 02:15:00|32367.6|32317.6|32370.9|32320.9|32382|32323.2|32366.8|32314.6|307
1639362000000|2021-12-13 02:20:00|32373.9|32321|32377.6|32325.7|32383.5|32328|32367.3|32317.3|332
1639362300000|2021-12-13 02:25:00|32374.6|32324.6|32371|32321|32389.3|32326.7|32368.8|32316.5|356
1639362600000|2021-12-13 02:30:00|32371.4|32321.4|32379.6|32328|32391.3|32330.2|32371.4|32319.5|362
1639362900000|2021-12-13 02:35:00|32379.5|32328.2|32386.4|32334.8|32396.8|32336.6|32379.5|32326.5|409
1639363200000|2021-12-13 02:40:00|32385.5|32335.5|32388.3|32334.1|32398.7|32339|32378.9|32322.8|366
1639363500000|2021-12-13 02:45:00|32386.4|32336.4|32386.8|32336.8|32399.4|32338.9|32382.8|32332.7|256
1639363800000|2021-12-13 02:50:00|32393.3|32337.2|32385.7|32335.1|32400.9|32339|32382.7|32332.7|274
1639364100000|2021-12-13 02:55:00|32384.2|32334.2|32396.2|32344.3|32398.1|32344.6|32382.4|32332.2|406
1639364400000|2021-12-13 03:00:00|32395.1|32344.6|32394.4|32343.1|32404|32349.1|32391.2|32341|370
1639364700000|2021-12-13 03:05:00|32395.3|32343.4|32387.1|32337.1|32406.9|32348|32387.1|32337.1|363
1639365000000|2021-12-13 03:10:00|32387.5|32337.5|32389.4|32339.4|32401.6|32342.2|32382.8|32326.4|399
1639365300000|2021-12-13 03:15:00|32389.6|32339.6|32393.2|32343.2|32401.3|32345.3|32386.7|32329.4|344
1639365600000|2021-12-13 03:20:00|32393.4|32343.4|32390.1|32340.1|32422.3|32344.6|32386.7|32334.7|298
1639365900000|2021-12-13 03:25:00|32390.2|32340.2|32397.4|32341|32400.6|32342.4|32387.4|32332.5|266
1639366200000|2021-12-13 03:30:00|32394.8|32338.5|32391.6|32341.6|32419.5|32343.6|32387.4|32312.5|326
1639366500000|2021-12-13 03:35:00|32391.4|32340.8|32390.6|32340.5|32408.6|32344.4|32386.1|32328.2|301
1639366800000|2021-12-13 03:40:00|32389.3|32339.3|32390.7|32338.1|32396.2|32340.9|32384.1|32329.7|301
1639367100000|2021-12-13 03:45:00|32392.7|32338.3|32383.7|32333.7|32395.4|32340.9|32381.9|32324.2|340
1639367400000|2021-12-13 03:50:00|32383.9|32333.9|32384|32333.1|32400.2|32349.3|32369.2|32316.5|247
1639367700000|2021-12-13 03:55:00|32390|32333.7|32384.1|32334.1|32392.7|32335.8|32380.2|32324.7|246
1639368000000|2021-12-13 04:00:00|32383.5|32333.5|32381.7|32331.7|32389.8|32335.6|32379.6|32324.4|301
1639368300000|2021-12-13 04:05:00|32382.2|32332.2|32381.4|32331.4|32390.9|32333.3|32379.3|32319.8|309
1639368600000|2021-12-13 04:10:00|32380.4|32330.4|32381|32330.1|32390.7|32334.9|32379.5|32321.3|285
1639368900000|2021-12-13 04:15:00|32382|32329.8|32386.9|32330.5|32389.5|32335.3|32379.9|32324.3|282
1639369200000|2021-12-13 04:20:00|32387.1|32330.4|32384.5|32334.5|32392.4|32336.6|32381.1|32324.9|323
1639369500000|2021-12-13 04:25:00|32383.8|32332.1|32387.6|32337.6|32391.9|32338.9|32383.6|32323.4|290
1639369800000|2021-12-13 04:30:00|32387|32332.4|32393.4|32342.8|32403.7|32345.8|32385.1|32331.6|324
1639370100000|2021-12-13 04:35:00|32395.6|32341.6|32397.9|32344.3|32404.4|32347.3|32391.7|32336.3|326
1639370400000|2021-12-13 04:40:00|32396.5|32345.7|32399.4|32349.1|32406.5|32352.1|32395.4|32337.4|346
1639370700000|2021-12-13 04:45:00|32399.1|32348.5|32399.4|32349.4|32408.8|32352.3|32397.9|32341|328
1639371000000|2021-12-13 04:50:00|32399.2|32344.4|32395.2|32343.6|32410.8|32352.6|32392.2|32333.4|311
1639371300000|2021-12-13 04:55:00|32395.6|32345.6|32392.3|32342.3|32404.4|32349.9|32392|32334.9|315
1639371600000|2021-12-13 05:00:00|32394.2|32344.2|32396.6|32344.8|32408.8|32350|32391.3|32329.3|433
1639371900000|2021-12-13 05:05:00|32396.3|32345.4|32398.3|32344.4|32409.2|32347|32392.6|32332.9|413
1639372200000|2021-12-13 05:10:00|32398.9|32345|32401.3|32344.1|32408|32348.2|32392.4|32336.3|356
1639372500000|2021-12-13 05:15:00|32401|32343.9|32394.6|32344.6|32407.8|32351.2|32390.4|32332.1|384
1639372800000|2021-12-13 05:20:00|32394.7|32344.7|32393.9|32341.5|32405.5|32349.3|32391.4|32329.9|263
1639373100000|2021-12-13 05:25:00|32400.2|32335|32388.9|32338.9|32414|32342.8|32387.2|32320.6|299
1639373400000|2021-12-13 05:30:00|32389|32339|32369.7|32349.7|32397.2|32354.1|32367.9|32333.6|356
1639373700000|2021-12-13 05:35:00|32370.3|32350.3|32370.6|32350.6|32403.7|32359.9|32368.8|32337.2|263
1639374000000|2021-12-13 05:40:00|32370.7|32350.7|32378.9|32358.9|32407.1|32367.8|32370.7|32341.2|320
1639374300000|2021-12-13 05:45:00|32378.3|32358.3|32368.3|32348.3|32395.3|32362.8|32364|32331.5|402
1639374600000|2021-12-13 05:50:00|32368.4|32348.4|32369.9|32349.9|32391.6|32356.4|32367.7|32338.5|286
1639374900000|2021-12-13 05:55:00|32370.2|32350.2|32371.4|32351.4|32403.4|32358.6|32369.2|32337.5|416
1639375200000|2021-12-13 06:00:00|32372|32352|32374.8|32354.8|32386.1|32366.1|32371.4|32351.4|366
1639375500000|2021-12-13 06:05:00|32378|32358|32377.8|32357.8|32379.9|32359.9|32371.8|32351.8|279
1639375800000|2021-12-13 06:10:00|32378.1|32358.1|32382.5|32362.5|32386.5|32366.5|32374.7|32354.7|442
1639376100000|2021-12-13 06:15:00|32382.3|32362.3|32389.8|32369.8|32401.2|32373.9|32377.9|32349.4|518
1639376400000|2021-12-13 06:20:00|32389.6|32369.6|32390.4|32370.4|32404.9|32381.2|32384.5|32354.9|462
1639376700000|2021-12-13 06:25:00|32390.5|32370.5|32392.3|32372.3|32414.5|32377.2|32386.2|32362.2|486
1639377000000|2021-12-13 06:30:00|32392.1|32372.1|32398.2|32378.2|32412.4|32390.7|32389.9|32360.2|513
1639377300000|2021-12-13 06:35:00|32398|32378|32404.5|32384.5|32421.8|32390.4|32387.9|32367|473
1639377600000|2021-12-13 06:40:00|32404.7|32384.7|32450.4|32430.4|32468|32436.4|32399.2|32378.1|539
1639377900000|2021-12-13 06:45:00|32449.6|32429.6|32461.9|32441.9|32465.4|32445.4|32449.5|32429.5|434
1639378200000|2021-12-13 06:50:00|32462|32442|32461.2|32441.2|32467.8|32447.8|32457.6|32437.6|401
1639378500000|2021-12-13 06:55:00|32474.7|32424.7|32452.7|32432.7|32475.1|32440.2|32441.1|32397.6|576
1639378800000|2021-12-13 07:00:00|32452.4|32432.4|32448.3|32428.3|32457.8|32437.8|32425.1|32400.7|893
1639379100000|2021-12-13 07:05:00|32449|32429|32451.5|32431.5|32464.8|32435.4|32441|32413|792
1639379400000|2021-12-13 07:10:00|32452.1|32432.1|32443.6|32423.6|32452.1|32432.1|32440.4|32420.4|594
1639379700000|2021-12-13 07:15:00|32443.5|32423.5|32421.5|32401.5|32448.2|32428.2|32420.2|32400.2|587
1639380000000|2021-12-13 07:20:00|32422.3|32402.3|32406.2|32386.2|32432.4|32412.4|32404.4|32384.4|559
1639380300000|2021-12-13 07:25:00|32406.4|32386.4|32411.6|32391.6|32420.4|32400.4|32403.5|32383.5|635
1639380600000|2021-12-13 07:30:00|32411.4|32391.4|32415|32395|32421.4|32401.4|32409.5|32389.5|749
1639380900000|2021-12-13 07:35:00|32413.9|32393.9|32419|32399|32422.1|32402.1|32408|32388|952
1639381200000|2021-12-13 07:40:00|32419.1|32399.1|32413.1|32393.1|32423.9|32403.9|32412|32392|813
1639381500000|2021-12-13 07:45:00|32413.4|32393.4|32408|32388|32421.1|32401.1|32397.6|32377.6|775
1639381800000|2021-12-13 07:50:00|32407.5|32387.5|32414.3|32394.3|32415.5|32395.5|32394.1|32374.1|603
1639382100000|2021-12-13 07:55:00|32413.8|32393.8|32414.6|32394.6|32433.4|32413.4|32412.6|32392.6|612
1639382400000|2021-12-13 08:00:00|32414.5|32394.5|32423.2|32403.2|32426.2|32406.2|32414.2|32394.2|800
1639382700000|2021-12-13 08:05:00|32423.6|32403.6|32427|32407|32428.9|32408.9|32414.4|32394.4|803
1639383000000|2021-12-13 08:10:00|32427.3|32407.3|32427.3|32407.3|32456.2|32436.2|32422.6|32402.6|807
1639383300000|2021-12-13 08:15:00|32428.9|32408.9|32439.8|32419.8|32441.3|32421.3|32427|32407|633
1639383600000|2021-12-13 08:20:00|32439.3|32419.3|32453.3|32433.3|32455.5|32435.5|32438.4|32418.4|666
1639383900000|2021-12-13 08:25:00|32452.9|32432.9|32430.4|32410.4|32453.6|32433.6|32427.8|32407.8|828
1639384200000|2021-12-13 08:30:00|32431.4|32411.4|32434.8|32414.8|32446.1|32426.1|32419.7|32387.4|1021
1639384500000|2021-12-13 08:35:00|32435.8|32415.8|32457|32437|32462.6|32442.6|32428.5|32408.5|1043
1639384800000|2021-12-13 08:40:00|32459.3|32439.3|32446.5|32426.5|32460.6|32440.6|32431.8|32411.8|928
1639385100000|2021-12-13 08:45:00|32446.8|32426.8|32467.7|32447.7|32467.7|32447.7|32443.4|32423.4|739
1639385400000|2021-12-13 08:50:00|32465.9|32445.9|32482.9|32462.9|32483.6|32463.6|32465.1|32445.1|828
1639385700000|2021-12-13 08:55:00|32483.4|32463.4|32509|32489|32513.8|32493.8|32481.2|32461.2|743
1639386000000|2021-12-13 09:00:00|32509.1|32489.1|32506.9|32486.9|32514.9|32494.9|32503.7|32483.7|593
1639386300000|2021-12-13 09:05:00|32506.5|32486.5|32516.1|32496.1|32517.2|32497.2|32505.3|32485.3|496
1639386600000|2021-12-13 09:10:00|32516.4|32496.4|32513.8|32493.8|32522.8|32502.8|32497.4|32477.4|744
1639386900000|2021-12-13 09:15:00|32516.5|32496.5|32509.6|32489.6|32523.8|32503.8|32506.7|32486.7|793
1639387200000|2021-12-13 09:20:00|32510.1|32490.1|32518.4|32498.4|32534.7|32514.7|32509.8|32489.8|876
1639387500000|2021-12-13 09:25:00|32518.6|32498.6|32525.7|32505.7|32545.3|32525.3|32516.7|32496.7|863
1639387800000|2021-12-13 09:30:00|32525.5|32505.5|32525.4|32505.4|32535.9|32515.9|32506.4|32486.4|871
1639388100000|2021-12-13 09:35:00|32525.6|32505.6|32541|32521|32543.3|32523.3|32520|32500|821
1639388400000|2021-12-13 09:40:00|32540.1|32520.1|32537.3|32517.3|32543.9|32523.9|32530.2|32510.2|688
1639388700000|2021-12-13 09:45:00|32536.4|32516.4|32535.6|32515.6|32538|32518|32529.9|32509.9|523
1639389000000|2021-12-13 09:50:00|32535.7|32515.7|32538|32518|32540.4|32520.4|32532.2|32512.2|495
1639389300000|2021-12-13 09:55:00|32537.6|32517.6|32531.8|32511.8|32540.7|32520.7|32531.4|32511.4|545
1639389600000|2021-12-13 10:00:00|32533.1|32513.1|32508.1|32488.1|32538.3|32518.3|32506.1|32486.1|614
1639389900000|2021-12-13 10:05:00|32507.9|32487.9|32444.3|32424.3|32513|32493|32444.3|32424.3|689
1639390200000|2021-12-13 10:10:00|32444.5|32424.5|32465.9|32445.9|32470.6|32450.6|32443.5|32423.5|662
1639390500000|2021-12-13 10:15:00|32464.9|32444.9|32476|32456|32477.2|32457.2|32463|32443|694
1639390800000|2021-12-13 10:20:00|32474.8|32454.8|32490|32470|32493.5|32473.5|32472.5|32452.5|620
1639391100000|2021-12-13 10:25:00|32489.8|32469.8|32482|32462|32492.8|32472.8|32480.8|32460.8|574
1639391400000|2021-12-13 10:30:00|32482.1|32462.1|32501.7|32481.7|32506.4|32486.4|32482.1|32462.1|617
1639391700000|2021-12-13 10:35:00|32501.3|32481.3|32503|32483|32510.5|32490.5|32499.7|32479.7|627
1639392000000|2021-12-13 10:40:00|32503.1|32483.1|32508.5|32488.5|32512|32492|32499.6|32479.6|642
1639392300000|2021-12-13 10:45:00|32507.8|32487.8|32534.4|32514.4|32538.6|32518.6|32506.6|32486.6|714
1639392600000|2021-12-13 10:50:00|32534|32514|32536.2|32516.2|32546.9|32526.9|32530.4|32510.4|626
1639392900000|2021-12-13 10:55:00|32536|32516|32516.6|32496.6|32537.7|32517.7|32515.6|32495.6|622
1639393200000|2021-12-13 11:00:00|32516.9|32496.9|32531.4|32511.4|32534.4|32514.4|32516.1|32496.1|667
1639393500000|2021-12-13 11:05:00|32531.2|32511.2|32520.2|32500.2|32537|32517|32517.6|32497.6|605
1639393800000|2021-12-13 11:10:00|32522.4|32502.4|32508.8|32488.8|32523.6|32503.6|32508|32488|560
1639394100000|2021-12-13 11:15:00|32509.8|32489.8|32517.4|32497.4|32521.8|32501.8|32507.9|32487.9|561
1639394400000|2021-12-13 11:20:00|32517.6|32497.6|32505.5|32485.5|32517.9|32497.9|32504.4|32484.4|552
1639394700000|2021-12-13 11:25:00|32504.9|32484.9|32492.8|32472.8|32506|32486|32492.8|32472.8|569
1639395000000|2021-12-13 11:30:00|32493|32473|32492.8|32472.8|32496.7|32476.7|32488.6|32468.6|533
1639395300000|2021-12-13 11:35:00|32492.2|32472.2|32479.7|32459.7|32494.7|32474.7|32479.6|32459.6|602
1639395600000|2021-12-13 11:40:00|32480.7|32460.7|32486.8|32466.8|32486.8|32466.8|32471.7|32451.7|643
1639395900000|2021-12-13 11:45:00|32485.8|32465.8|32471.6|32451.6|32487.4|32467.4|32469.1|32449.1|627
1639396200000|2021-12-13 11:50:00|32470.9|32450.9|32479.7|32459.7|32480.5|32460.5|32460.8|32440.8|528
1639396500000|2021-12-13 11:55:00|32478.9|32458.9|32479.9|32459.9|32482.9|32462.9|32475|32455|492
1639396800000|2021-12-13 12:00:00|32479.6|32459.6|32480.7|32460.7|32483.9|32463.9|32473.1|32453.1|544
1639397100000|2021-12-13 12:05:00|32482|32462|32474.8|32454.8|32482.8|32462.8|32469.9|32449.9|611
1639397400000|2021-12-13 12:10:00|32474.2|32454.2|32463.6|32443.6|32476|32456|32457.7|32437.7|565
1639397700000|2021-12-13 12:15:00|32464|32444|32468.5|32448.5|32470.4|32450.4|32457.5|32437.5|585
1639398000000|2021-12-13 12:20:00|32468.6|32448.6|32469.6|32449.6|32471.5|32451.5|32460|32440|572
1639398300000|2021-12-13 12:25:00|32469.3|32449.3|32490.1|32470.1|32490.7|32470.7|32459|32439|725
1639398600000|2021-12-13 12:30:00|32490.5|32470.5|32478.9|32458.9|32491.4|32471.4|32473.5|32453.5|716
1639398900000|2021-12-13 12:35:00|32477.3|32457.3|32472.2|32452.2|32481.7|32461.7|32467|32447|767
1639399200000|2021-12-13 12:40:00|32472|32452|32474.5|32454.5|32485|32465|32470|32450|681
1639399500000|2021-12-13 12:45:00|32474.6|32454.6|32481.3|32461.3|32487.9|32467.9|32472.1|32452.1|703
1639399800000|2021-12-13 12:50:00|32480.7|32460.7|32498.6|32478.6|32502|32482|32476.3|32456.3|790
1639400100000|2021-12-13 12:55:00|32498.1|32478.1|32516.9|32496.9|32518.5|32498.5|32496.9|32476.9|824
1639400400000|2021-12-13 13:00:00|32514.7|32494.7|32528.6|32508.6|32531.5|32511.5|32508.4|32488.4|777
1639400700000|2021-12-13 13:05:00|32528.5|32508.5|32558.7|32538.7|32560.5|32540.5|32520.6|32500.6|727
1639401000000|2021-12-13 13:10:00|32558.9|32538.9|32563.1|32543.1|32572|32552|32544|32524|848
1639401300000|2021-12-13 13:15:00|32562.8|32542.8|32556.2|32536.2|32570.4|32550.4|32555.8|32535.8|752
1639401600000|2021-12-13 13:20:00|32556.8|32536.8|32543.5|32523.5|32564.3|32544.3|32541.4|32521.4|801
1639401900000|2021-12-13 13:25:00|32544|32524|32538.1|32518.1|32549.8|32529.8|32533.6|32513.6|649
1639402200000|2021-12-13 13:30:00|32537.6|32517.6|32517.4|32497.4|32539.6|32519.6|32515.7|32495.7|574
1639402500000|2021-12-13 13:35:00|32517.5|32497.5|32512.7|32492.7|32520|32500|32508.4|32488.4|497
1639402800000|2021-12-13 13:40:00|32512.6|32492.6|32492.8|32472.8|32520.4|32500.4|32492.5|32472.5|620
1639403100000|2021-12-13 13:45:00|32492.7|32472.7|32529.4|32509.4|32530.6|32510.6|32492.7|32472.7|743
1639403400000|2021-12-13 13:50:00|32528.9|32508.9|32556.3|32536.3|32557.3|32537.3|32528.7|32508.7|628
1639403700000|2021-12-13 13:55:00|32556.5|32536.5|32547.5|32527.5|32559.3|32539.3|32542.4|32522.4|607
1639404000000|2021-12-13 14:00:00|32547.3|32527.3|32539.4|32519.4|32550.1|32530.1|32538.1|32518.1|559
1639404300000|2021-12-13 14:05:00|32539.5|32519.5|32537|32517|32546.9|32526.9|32536.8|32516.8|597
1639404600000|2021-12-13 14:10:00|32536.9|32516.9|32515|32495|32538.5|32518.5|32508.8|32488.8|626
1639404900000|2021-12-13 14:15:00|32514|32494|32516.1|32496.1|32518.1|32498.1|32505.3|32485.3|735
1639405200000|2021-12-13 14:20:00|32515.1|32495.1|32548.5|32528.5|32549.8|32529.8|32514|32494|697
1639405500000|2021-12-13 14:25:00|32548.9|32528.9|32542.1|32522.1|32552.1|32532.1|32520.8|32500.8|761
1639405800000|2021-12-13 14:30:00|32543|32523|32570.3|32550.3|32575.8|32555.8|32538.8|32518.8|963
1639406100000|2021-12-13 14:35:00|32570.1|32550.1|32550.1|32530.1|32573|32553|32541.2|32521.2|1013
1639406400000|2021-12-13 14:40:00|32553|32533|32562.2|32542.2|32566.1|32546.1|32547.3|32527.3|928
1639406700000|2021-12-13 14:45:00|32562.4|32542.4|32576.7|32556.7|32585.1|32565.1|32560.8|32540.8|854
1639407000000|2021-12-13 14:50:00|32577.4|32557.4|32550|32530|32578.1|32558.1|32534.5|32514.5|845
1639407300000|2021-12-13 14:55:00|32549.6|32529.6|32553.9|32533.9|32554.5|32534.5|32533.9|32513.9|869
1639407600000|2021-12-13 15:00:00|32555.4|32535.4|32562.9|32542.9|32572.6|32552.6|32541.5|32521.5|861
1639407900000|2021-12-13 15:05:00|32563|32543|32548.2|32528.2|32570.9|32550.9|32547.5|32527.5|992
1639408200000|2021-12-13 15:10:00|32548.1|32528.1|32563.5|32543.5|32570.3|32550.3|32532.1|32512.1|1028
1639408500000|2021-12-13 15:15:00|32564.9|32544.9|32572.2|32552.2|32579.6|32559.6|32561.2|32541.2|966
1639408800000|2021-12-13 15:20:00|32571.4|32551.4|32552.1|32532.1|32572.6|32552.6|32548.3|32528.3|909
1639409100000|2021-12-13 15:25:00|32552|32532|32538.3|32518.3|32564.9|32544.9|32528.1|32508.1|826
1639409400000|2021-12-13 15:30:00|32537.8|32517.8|32536.4|32516.4|32553|32533|32524.7|32504.7|930
1639409700000|2021-12-13 15:35:00|32536.5|32516.5|32549.5|32529.5|32550.5|32530.5|32534.5|32514.5|776
1639410000000|2021-12-13 15:40:00|32550.6|32530.6|32565.5|32545.5|32566.4|32546.4|32541.3|32521.3|808
1639410300000|2021-12-13 15:45:00|32565.3|32545.3|32590.3|32570.3|32601.9|32581.9|32562.4|32542.4|887
1639410600000|2021-12-13 15:50:00|32589.6|32569.6|32603.9|32583.9|32608.5|32588.5|32584.2|32564.2|877
1639410900000|2021-12-13 15:55:00|32603.8|32583.8|32689.1|32669.1|32696.1|32676.1|32603.4|32583.4|1004
1639411200000|2021-12-13 16:00:00|32689.8|32669.8|32646.3|32626.3|32691.2|32671.2|32631.7|32611.7|989
1639411500000|2021-12-13 16:05:00|32642.7|32622.7|32616.7|32596.7|32654.3|32634.3|32615.6|32595.6|767
1639411800000|2021-12-13 16:10:00|32616.5|32596.5|32611.1|32591.1|32624.1|32604.1|32599|32579|771
1639412100000|2021-12-13 16:15:00|32610.7|32590.7|32593.2|32573.2|32611.1|32591.1|32590.1|32570.1|739
1639412400000|2021-12-13 16:20:00|32592.7|32572.7|32570.9|32550.9|32594.4|32574.4|32570.8|32550.8|607
1639412700000|2021-12-13 16:25:00|32569.8|32549.8|32574.9|32554.9|32587.2|32567.2|32568.8|32548.8|776
1639413000000|2021-12-13 16:30:00|32575.3|32555.3|32576.4|32556.4|32579.4|32559.4|32570.5|32550.5|677
1639413300000|2021-12-13 16:35:00|32576|32556|32577.7|32557.7|32580.3|32560.3|32572.4|32552.4|590
1639413600000|2021-12-13 16:40:00|32577.4|32557.4|32568|32548|32579.8|32559.8|32564.7|32544.7|712
1639413900000|2021-12-13 16:45:00|32567.9|32547.9|32571.8|32551.8|32578.9|32558.9|32565.6|32545.6|666
1639414200000|2021-12-13 16:50:00|32572.5|32552.5|32571.6|32551.6|32579.7|32559.7|32565.3|32545.3|632
1639414500000|2021-12-13 16:55:00|32571.7|32551.7|32570.6|32550.6|32578.6|32558.6|32568.7|32548.7|586
1639414800000|2021-12-13 17:00:00|32570.1|32550.1|32567.5|32547.5|32573|32553|32566.8|32546.8|488
1639415100000|2021-12-13 17:05:00|32567.4|32547.4|32563.8|32543.8|32571.2|32551.2|32561.4|32541.4|488
1639415400000|2021-12-13 17:10:00|32562.9|32542.9|32571.6|32551.6|32594.1|32574.1|32561.6|32541.6|578
1639415700000|2021-12-13 17:15:00|32571.4|32551.4|32558.5|32538.5|32575.8|32555.8|32557.4|32537.4|565
1639416000000|2021-12-13 17:20:00|32558.6|32538.6|32543.4|32523.4|32560.5|32540.5|32542.1|32522.1|595
1639416300000|2021-12-13 17:25:00|32543.6|32523.6|32545.5|32525.5|32546.9|32526.9|32538.6|32518.6|543
1639416600000|2021-12-13 17:30:00|32545.1|32525.1|32542.5|32522.5|32549.4|32529.4|32542.4|32522.4|521
1639416900000|2021-12-13 17:35:00|32542.9|32522.9|32556.8|32536.8|32558.5|32538.5|32541.7|32521.7|489
1639417200000|2021-12-13 17:40:00|32557.1|32537.1|32554.6|32534.6|32560.6|32540.6|32552|32532|423
1639417500000|2021-12-13 17:45:00|32554.8|32534.8|32564.9|32544.9|32567.3|32547.3|32554.2|32534.2|456
1639417800000|2021-12-13 17:50:00|32564.8|32544.8|32565.1|32545.1|32567.4|32547.4|32560.2|32540.2|409
1639418100000|2021-12-13 17:55:00|32564.7|32544.7|32574.7|32554.7|32575.5|32555.5|32564.7|32544.7|390
1639418400000|2021-12-13 18:00:00|32573.9|32553.9|32574.7|32554.7|32583.5|32563.5|32570.7|32550.7|456
1639418700000|2021-12-13 18:05:00|32574.3|32554.3|32577.7|32557.7|32578.9|32558.9|32570|32550|373
1639419000000|2021-12-13 18:10:00|32577.5|32557.5|32572.4|32552.4|32577.9|32557.9|32567.9|32547.9|405
1639419300000|2021-12-13 18:15:00|32570.7|32550.7|32564.7|32544.7|32571.7|32551.7|32564.7|32544.7|436
1639419600000|2021-12-13 18:20:00|32565.4|32545.4|32556.4|32536.4|32566.6|32546.6|32555.5|32535.5|495
1639419900000|2021-12-13 18:25:00|32556.8|32536.8|32563.3|32543.3|32563.5|32543.5|32555.2|32535.2|364
1639420200000|2021-12-13 18:30:00|32563.7|32543.7|32567|32547|32575.1|32555.1|32562.3|32542.3|495
1639420500000|2021-12-13 18:35:00|32567.9|32547.9|32567.8|32547.8|32571.1|32551.1|32559.7|32539.7|462
1639420800000|2021-12-13 18:40:00|32567.9|32547.9|32573|32553|32574.5|32554.5|32559.5|32539.5|466
1639421100000|2021-12-13 18:45:00|32573.3|32553.3|32566.3|32546.3|32576|32556|32562.6|32542.6|516
1639421400000|2021-12-13 18:50:00|32566.6|32546.6|32572.4|32552.4|32574|32554|32565.1|32545.1|519
1639421700000|2021-12-13 18:55:00|32572.3|32552.3|32568.3|32548.3|32573.8|32553.8|32567.6|32547.6|404
1639422000000|2021-12-13 19:00:00|32568|32548|32565.3|32545.3|32574.1|32554.1|32564.3|32544.3|419
1639422300000|2021-12-13 19:05:00|32565.4|32545.4|32567.6|32547.6|32569.6|32549.6|32563.5|32543.5|349
1639422600000|2021-12-13 19:10:00|32567.8|32547.8|32569.4|32549.4|32571.1|32551.1|32564.9|32544.9|354
1639422900000|2021-12-13 19:15:00|32569.2|32549.2|32569.9|32549.9|32573.4|32553.4|32568|32548|463
1639423200000|2021-12-13 19:20:00|32570|32550|32571|32551|32572.2|32552.2|32568.4|32548.4|403
1639423500000|2021-12-13 19:25:00|32570.6|32550.6|32568.4|32548.4|32572|32552|32566.8|32546.8|377
1639423800000|2021-12-13 19:30:00|32568.1|32548.1|32576.4|32526.4|32580.6|32551.3|32561.9|32525.4|478
1639424100000|2021-12-13 19:35:00|32575.5|32525.5|32559.2|32539.2|32577.1|32541.7|32559|32523.2|329
1639424400000|2021-12-13 19:40:00|32559.5|32539.5|32579.3|32529.3|32580.8|32544.7|32558.3|32523.7|355
1639424700000|2021-12-13 19:45:00|32581|32531|32582.5|32532.5|32584.1|32548.4|32564.6|32530|359
1639425000000|2021-12-13 19:50:00|32582.4|32532.4|32585.5|32535.5|32586|32550.2|32567.5|32530.3|356
1639425300000|2021-12-13 19:55:00|32585.6|32535.6|32570.8|32550.8|32589.3|32553.6|32564|32529.2|476
1639425600000|2021-12-13 20:00:00|32572.1|32552.1|32576.9|32526.9|32587.6|32552.1|32556.8|32522.1|507
1639425900000|2021-12-13 20:05:00|32576.6|32526.6|32558.1|32538.1|32577.7|32541.4|32556.6|32522.4|425
1639426200000|2021-12-13 20:10:00|32557.6|32537.6|32574.6|32524.6|32575.8|32539.3|32556|32521.1|312
1639426500000|2021-12-13 20:15:00|32574.1|32524.1|32576.2|32526.2|32578|32541.3|32557.6|32521.6|370
1639426800000|2021-12-13 20:20:00|32575.6|32525.6|32564.1|32544.1|32582.2|32545.9|32559.9|32524.2|343
1639427100000|2021-12-13 20:25:00|32563.5|32543.5|32580.3|32530.3|32582.2|32546.5|32561.6|32528|423
1639427400000|2021-12-13 20:30:00|32580.2|32530.2|32577.7|32527.7|32582.4|32546.6|32558.9|32521.2|1011
1639427700000|2021-12-13 20:35:00|32576.9|32526.9|32584.7|32534.7|32586.2|32536.2|32574.3|32524.3|1012
1639428000000|2021-12-13 20:40:00|32584.9|32534.9|32588.6|32538.6|32589.7|32539.7|32581.7|32531.7|999
1639428300000|2021-12-13 20:45:00|32588.7|32538.7|32589.6|32539.6|32598.8|32556.7|32571.1|32527.7|697
1639428600000|2021-12-13 20:50:00|32590.1|32540.1|32592.2|32542.2|32599.9|32559.8|32578.9|32538.2|796
1639428900000|2021-12-13 20:55:00|32591.5|32541.5|32613|32557.7|32619.1|32568.5|32583.7|32532.5|1146
1639429200000|2021-12-13 21:00:00|32613.6|32558.5|32603.7|32553.7|32622.2|32572.2|32601.1|32548.7|843
1639429500000|2021-12-13 21:05:00|32604.6|32554.6|32602.2|32552.2|32610.5|32560.5|32595.9|32545.7|748
1639429800000|2021-12-13 21:10:00|32602|32552|32601.5|32551.5|32611.2|32557.6|32595.4|32544.4|740
1639430100000|2021-12-13 21:15:00|32602.7|32552.7|32601.8|32550.9|32613.4|32558.3|32595.6|32544.9|641
1639430400000|2021-12-13 21:20:00|32598.9|32548.9|32603.5|32553.5|32612.1|32556.4|32592.5|32540|375
1639430700000|2021-12-13 21:25:00|32602.7|32552.7|32604.8|32554.7|32611.4|32555.5|32591.9|32541.9|541
1639431000000|2021-12-13 21:30:00|32605|32555|32601.4|32551.4|32607|32557|32598.8|32540.2|349
1639431300000|2021-12-13 21:35:00|32604.1|32554.1|32611.6|32561.6|32611.6|32561.6|32598.9|32548.9|269
1639431600000|2021-12-13 21:40:00|32609.1|32546.6|32604.4|32554.4|32618.6|32560.9|32602.1|32540.2|432
1639431900000|2021-12-13 21:45:00|32612|32558|32610.8|32540.9|32630.3|32558.2|32601.2|32532.2|902
1639432200000|2021-12-13 21:50:00|32604|32544|32607.4|32544.7|32629.4|32552.8|32602.8|32524.6|201
1639432500000|2021-12-13 21:55:00|32607.1|32543.8|32620.5|32541.4|32630.3|32548|32605.4|32514.1|295
1639432800000|2021-12-13 22:00:00|32620|32542.5|32649.8|32542.8|32650.8|32547.3|32620|32530.9|54
1639433100000|2021-12-13 22:05:00|32648.1|32541.1|32649.3|32555|32657.8|32562.6|32641|32534|123
1639433400000|2021-12-13 22:10:00|32656.5|32549.5|32650.2|32551.4|32661.2|32564.6|32632.3|32525.3|167
1639433700000|2021-12-13 22:15:00|32646.5|32553.9|32646|32567.7|32660.1|32568.9|32642|32535.3|248
1639434000000|2021-12-13 22:20:00|32646.7|32568.4|32653|32552.2|32658.6|32568.9|32641|32534|210
1639434300000|2021-12-13 22:25:00|32654.4|32549.9|32660.3|32553.3|32661.2|32562.6|32643.4|32536.4|171
1639434600000|2021-12-13 22:30:00|32660|32553|32651.6|32559|32665.1|32562.8|32642.7|32545.1|210
1639434900000|2021-12-13 22:35:00|32657.6|32556.4|32657.8|32556|32665.3|32561.9|32644.9|32540.7|97
1639435200000|2021-12-13 22:40:00|32648.5|32541.5|32657.3|32550.3|32663.2|32563.3|32642.7|32541.5|132
1639435500000|2021-12-13 22:45:00|32655.6|32548.6|32652.8|32545.8|32664.8|32557.8|32647.7|32540.7|173
1639435800000|2021-12-13 22:50:00|32655|32548|32658.4|32551.4|32660.7|32557.7|32647.8|32540.8|218
1639436100000|2021-12-13 22:55:00|32663.5|32556.5|32656.2|32549.2|32663.5|32557.3|32648.2|32541.2|233
1639436400000|2021-12-13 23:00:00|32655.2|32548.2|32651.5|32544.5|32716.4|32609.4|32643.2|32536.2|401
1639436700000|2021-12-13 23:05:00|32654.6|32547.6|32652.1|32547.3|32659.3|32564.3|32645.1|32538.1|446
1639437000000|2021-12-13 23:10:00|32650.9|32543.9|32650.8|32551.5|32661.4|32564.2|32645.7|32539.1|381
1639437300000|2021-12-13 23:15:00|32650.5|32552.1|32644.6|32564.1|32656.6|32565.4|32643.5|32542.8|284
1639437600000|2021-12-13 23:20:00|32644|32564.2|32649.8|32548.1|32657.8|32566.9|32643|32540.6|310
1639437900000|2021-12-13 23:25:00|32658.1|32551.1|32649.4|32570.8|32661.8|32571|32641|32543.7|324
1639438200000|2021-12-13 23:30:00|32649|32571|32651.5|32552.9|32659.4|32574.2|32645.1|32545.2|331
1639438500000|2021-12-13 23:35:00|32650.4|32549.1|32654.2|32556|32659.5|32571|32644.4|32545.9|302
1639438800000|2021-12-13 23:40:00|32655.5|32555.4|32647.9|32568.1|32659.7|32568.2|32643.1|32549.5|330
1639439100000|2021-12-13 23:45:00|32643.1|32563.6|32649.7|32561.4|32659.7|32569.9|32637.4|32549|266
1639439400000|2021-12-13 23:50:00|32650.8|32560.5|32644.2|32564.4|32658.5|32573.1|32638.2|32553.8|227
1639439700000|2021-12-13 23:55:00|32642.9|32562.2|32637.1|32561.9|32655.7|32576.2|32636.5|32555.4|214
1639440000000|2021-12-14 00:00:00|32637.5|32563.1|32643.2|32567.7|32649.9|32570.8|32634.9|32555.8|426
1639440300000|2021-12-14 00:05:00|32642.8|32568|32634.7|32568.4|32651.6|32573.7|32633.6|32554.9|382
1639440600000|2021-12-14 00:10:00|32634.9|32568.9|32630.2|32558.4|32646.9|32576|32629.4|32554.1|272
1639440900000|2021-12-14 00:15:00|32642.3|32557|32640.1|32565.8|32645.1|32571.1|32631.1|32554.8|303
1639441200000|2021-12-14 00:20:00|32638.8|32565.6|32643.2|32570.2|32649.1|32581|32632.8|32560.3|284
1639441500000|2021-12-14 00:25:00|32642.1|32571.6|32639.9|32567.2|32648.3|32585.6|32636|32557.3|323
1639441800000|2021-12-14 00:30:00|32641.8|32568.2|32640.8|32570.3|32649.7|32575.7|32635.5|32563.2|424
1639442100000|2021-12-14 00:35:00|32641.1|32571|32644.9|32572.6|32658|32580.9|32637.4|32566.2|249
1639442400000|2021-12-14 00:40:00|32643.5|32572.1|32642|32575.6|32645.4|32581.7|32636.1|32568.7|301
1639442700000|2021-12-14 00:45:00|32643.8|32575.1|32640.7|32576.5|32649.1|32580.4|32636.2|32570.3|295
1639443000000|2021-12-14 00:50:00|32643.8|32574.6|32653|32586.4|32653.7|32594.9|32638.3|32574|433
1639443300000|2021-12-14 00:55:00|32652.7|32593.3|32639.4|32580.9|32658.1|32593.3|32637.3|32575.1|405
1639443600000|2021-12-14 01:00:00|32639.3|32580|32640.7|32577|32648.5|32589.9|32636.2|32572.7|435
1639443900000|2021-12-14 01:05:00|32642.1|32580.1|32641.9|32580.6|32645.6|32584.9|32634.9|32571.7|396
1639444200000|2021-12-14 01:10:00|32643.7|32581.6|32636.3|32577.8|32647.1|32585.3|32632.6|32570.9|336
1639444500000|2021-12-14 01:15:00|32635.7|32577.1|32633.7|32579.3|32643.6|32581.4|32627.3|32563|536
1639444800000|2021-12-14 01:20:00|32633|32577.6|32636.3|32574.3|32652.5|32584.5|32629.9|32567.4|352
1639445100000|2021-12-14 01:25:00|32639.5|32572.7|32635.5|32580.4|32644|32586.4|32632.6|32572|361
1639445400000|2021-12-14 01:30:00|32635.7|32580.6|32643.3|32590.8|32645.8|32593.9|32633.4|32576.5|470
1639445700000|2021-12-14 01:35:00|32643.9|32588.8|32633.9|32580.5|32646|32593|32633.8|32573|416
1639446000000|2021-12-14 01:40:00|32635.1|32580.9|32636.2|32583.2|32640.8|32588.7|32634.1|32577.4|343
1639446300000|2021-12-14 01:45:00|32636|32582|32632.1|32576.2|32642.8|32591.2|32630|32571|444
1639446600000|2021-12-14 01:50:00|32631.6|32575.2|32627.7|32572.9|32633.4|32583.1|32625.5|32568.3|373
1639446900000|2021-12-14 01:55:00|32627.9|32574.1|32625.7|32572.7|32631.9|32581.5|32621.5|32563.1|445
1639447200000|2021-12-14 02:00:00|32625.8|32572.2|32624.3|32572|32631.5|32579.3|32620.6|32562.6|380
1639447500000|2021-12-14 02:05:00|32624.4|32572.1|32628.1|32574.2|32629.9|32578.9|32621.3|32564.3|310
1639447800000|2021-12-14 02:10:00|32628.7|32575.6|32630.2|32575.4|32636.1|32584.1|32627.7|32568|293
1639448100000|2021-12-14 02:15:00|32629.9|32574.4|32630.2|32580.2|32636.8|32584.3|32626.4|32571.2|271
1639448400000|2021-12-14 02:20:00|32629.1|32572.7|32633.9|32579.2|32638.2|32586.6|32629.1|32571.9|354
1639448700000|2021-12-14 02:25:00|32634.2|32580.8|32631.1|32575.3|32638.4|32585.4|32627.8|32568.6|262
1639449000000|2021-12-14 02:30:00|32631.8|32574.4|32633.3|32582.7|32636.7|32585.2|32629.5|32570.2|354
1639449300000|2021-12-14 02:35:00|32634.8|32583.4|32630.5|32579.4|32637.9|32586|32630.4|32571|302
1639449600000|2021-12-14 02:40:00|32632.2|32582.2|32631.8|32578.5|32636.8|32583.9|32627.5|32567.5|413
1639449900000|2021-12-14 02:45:00|32632|32579|32634.2|32580.3|32636.9|32586|32630.8|32572.8|406
1639450200000|2021-12-14 02:50:00|32633.7|32579.6|32634|32576.6|32639.7|32586.9|32630.3|32573|333
1639450500000|2021-12-14 02:55:00|32637.8|32581.2|32624.5|32569|32637.8|32586.7|32620.1|32565.2|434
1639450800000|2021-12-14 03:00:00|32623.9|32569.4|32620.9|32569.2|32628|32577.5|32618.9|32561.9|343
1639451100000|2021-12-14 03:05:00|32620.5|32567.2|32633.6|32579.9|32633.7|32580.3|32618.4|32558|385
1639451400000|2021-12-14 03:10:00|32632.6|32576.5|32643|32585.3|32646.9|32591.7|32626.5|32571.2|401
1639451700000|2021-12-14 03:15:00|32642.3|32583.7|32637.7|32584.6|32646.6|32591.7|32637.7|32578.8|320
1639452000000|2021-12-14 03:20:00|32637.5|32581.7|32640.2|32584.7|32644.2|32591.6|32635.5|32575|279
1639452300000|2021-12-14 03:25:00|32640.1|32585.4|32637.2|32581.8|32643|32591|32636.5|32578.1|278
1639452600000|2021-12-14 03:30:00|32636.5|32578.2|32639.2|32586|32648.1|32591.9|32636.5|32578.2|357
1639452900000|2021-12-14 03:35:00|32639.5|32585.4|32639.9|32577.3|32646.2|32589.4|32635.3|32574.4|524
1639453200000|2021-12-14 03:40:00|32639|32576.4|32645.9|32587.6|32650.1|32595.2|32636|32576.4|433
1639453500000|2021-12-14 03:45:00|32645.2|32589.6|32654.1|32590|32654.7|32598.2|32642.1|32582|382
1639453800000|2021-12-14 03:50:00|32654.2|32589.9|32656.4|32598.9|32665.7|32606.4|32647.3|32584.8|517
1639454100000|2021-12-14 03:55:00|32656.3|32599.6|32651.8|32590.5|32660.6|32605.5|32650|32590.5|322
1639454400000|2021-12-14 04:00:00|32654.9|32598.9|32650.7|32595.4|32655.9|32601.7|32646.5|32588.2|305
1639454700000|2021-12-14 04:05:00|32652.5|32595.7|32645.5|32591.3|32655|32600.3|32644.3|32585.4|284
1639455000000|2021-12-14 04:10:00|32645.9|32593.4|32643.8|32585.8|32650.8|32598.5|32643.6|32585.8|246
1639455300000|2021-12-14 04:15:00|32645.5|32582.4|32646.4|32596.4|32650.7|32596.9|32640.8|32582.2|276
1639455600000|2021-12-14 04:20:00|32646.1|32596.1|32650.1|32598.7|32658.9|32603.1|32644.6|32584.2|349
1639455900000|2021-12-14 04:25:00|32650.3|32597.6|32652.4|32599.3|32659.4|32607.3|32649.1|32591.4|378
1639456200000|2021-12-14 04:30:00|32652.5|32598.6|32650.4|32600.1|32657.7|32606.4|32647.8|32589.3|284
1639456500000|2021-12-14 04:35:00|32650.6|32600.3|32648.5|32593.4|32653.3|32602.2|32646|32587.6|335
1639456800000|2021-12-14 04:40:00|32648.2|32594.4|32648.8|32589.6|32650.7|32599.3|32642.7|32585.6|303
1639457100000|2021-12-14 04:45:00|32647.5|32589.8|32643.5|32588.1|32652.2|32599.6|32642.6|32584.2|307
1639457400000|2021-12-14 04:50:00|32646.1|32587.4|32643.6|32590.2|32649.4|32597.7|32641.3|32582.2|345
1639457700000|2021-12-14 04:55:00|32646.6|32590.3|32640.2|32585.8|32647|32597|32637.8|32579.6|374
1639458000000|2021-12-14 05:00:00|32640.5|32584.8|32643.7|32588.1|32648.2|32594.5|32638.4|32581.3|307
1639458300000|2021-12-14 05:05:00|32642.6|32590.4|32639.9|32579.9|32647.2|32595.2|32638.9|32578.7|216
1639458600000|2021-12-14 05:10:00|32641.2|32582|32644.4|32589.4|32647.2|32593.2|32638.3|32578.8|292
1639458900000|2021-12-14 05:15:00|32646.9|32590.5|32652.5|32586.8|32661.3|32596.6|32638.8|32573.9|325
1639459200000|2021-12-14 05:20:00|32652.6|32588.9|32645.8|32594.1|32656.3|32599.9|32645.5|32577.4|313
1639459500000|2021-12-14 05:25:00|32652.5|32585|32639.7|32582.8|32655.5|32596.8|32639.7|32578.7|371
1639459800000|2021-12-14 05:30:00|32640.8|32586|32637.7|32584.8|32648|32594.4|32635.8|32571.5|836
1639460100000|2021-12-14 05:35:00|32638.4|32588.4|32637.6|32582.9|32650|32597.6|32634.6|32578.6|440
1639460400000|2021-12-14 05:40:00|32637.7|32584.1|32640.6|32580.9|32647.8|32592.3|32634.3|32571.3|584
1639460700000|2021-12-14 05:45:00|32644.2|32581.5|32644.1|32594.1|32652.3|32602.3|32633.5|32580.2|474
1639461000000|2021-12-14 05:50:00|32640.5|32590.5|32640.4|32590.4|32644.5|32594.5|32635.8|32582.2|282
1639461300000|2021-12-14 05:55:00|32640.3|32590.3|32650.8|32600.8|32651.5|32601.5|32638.2|32588.2|418
1639461600000|2021-12-14 06:00:00|32649.5|32599.5|32640.8|32590.8|32650.7|32600.7|32637.9|32587.9|439
1639461900000|2021-12-14 06:05:00|32641|32591|32637|32587|32644.5|32594.5|32634.4|32584.4|321
1639462200000|2021-12-14 06:10:00|32637.1|32587.1|32633.6|32583.6|32639.6|32589.6|32630|32580|393
1639462500000|2021-12-14 06:15:00|32632.9|32582.9|32634.5|32584.5|32639|32599|32619|32580|351
1639462800000|2021-12-14 06:20:00|32634.4|32584.4|32633.9|32583.9|32638|32588|32631|32581|296
1639463100000|2021-12-14 06:25:00|32634.3|32584.3|32637.5|32587.5|32639.2|32589.2|32628.7|32578.7|362
1639463400000|2021-12-14 06:30:00|32636.6|32586.6|32639.3|32589.3|32643.7|32593.7|32635|32585|290
1639463700000|2021-12-14 06:35:00|32638.8|32588.8|32636.5|32586.5|32640.5|32590.5|32634.5|32584.5|265
1639464000000|2021-12-14 06:40:00|32636.4|32586.4|32637|32587|32640.1|32590.1|32629.5|32579.5|332
1639464300000|2021-12-14 06:45:00|32636.8|32586.8|32644.6|32594.6|32648.2|32598.2|32633.6|32583.6|389
1639464600000|2021-12-14 06:50:00|32645.3|32595.3|32648.8|32598.8|32652.7|32602.7|32641.4|32591.4|399
1639464900000|2021-12-14 06:55:00|32649.2|32599.2|32649.2|32599.2|32654.6|32604.6|32643.8|32593.8|443
1639465200000|2021-12-14 07:00:00|32636|32616|32661.6|32611.6|32663.1|32626.5|32633.1|32601.5|637
1639465500000|2021-12-14 07:05:00|32661.9|32611.9|32643.3|32623.3|32663.6|32628.4|32641.6|32605.4|424
1639465800000|2021-12-14 07:10:00|32644.7|32624.7|32657.2|32607.2|32663|32629.6|32638.9|32604.3|360
1639466100000|2021-12-14 07:15:00|32657.5|32607.5|32648.2|32628.2|32661.8|32628.7|32641.5|32605.3|410
1639466400000|2021-12-14 07:20:00|32648.3|32628.3|32646.8|32626.8|32658.3|32628.8|32639.6|32603.8|364
1639466700000|2021-12-14 07:25:00|32646.9|32626.9|32643.9|32623.9|32663.4|32629.3|32639.1|32603.7|421
1639467000000|2021-12-14 07:30:00|32644.6|32624.6|32636.8|32616.8|32659.2|32630.6|32635.2|32602|623
1639467300000|2021-12-14 07:35:00|32636.9|32616.9|32648.2|32628.2|32664.9|32630.9|32630.8|32599.9|691
1639467600000|2021-12-14 07:40:00|32647.7|32627.7|32621.4|32601.4|32666.1|32631.8|32619.5|32585.3|686
1639467900000|2021-12-14 07:45:00|32621.6|32601.6|32621.2|32601.2|32647|32613.7|32613.3|32578.6|673
1639468200000|2021-12-14 07:50:00|32621.4|32601.4|32647.4|32597.4|32649.8|32616.1|32614.5|32584.3|688
1639468500000|2021-12-14 07:55:00|32647.7|32597.7|32654|32604|32654.7|32612.7|32619.5|32584.6|807
1639468800000|2021-12-14 08:00:00|32652.6|32602.6|32638.7|32618.7|32666.1|32628.2|32632.6|32599|805
1639469100000|2021-12-14 08:05:00|32639.5|32619.5|32640.3|32620.3|32645.9|32625.9|32632.1|32612.1|679
1639469400000|2021-12-14 08:10:00|32640.5|32620.5|32631.1|32611.1|32650.5|32623.5|32627.8|32598.2|791
1639469700000|2021-12-14 08:15:00|32630.6|32610.6|32606.7|32586.7|32632.4|32612.4|32605.8|32568.6|662
1639470000000|2021-12-14 08:20:00|32607.3|32587.3|32587|32567|32613.8|32593.8|32584.3|32546.7|771
1639470300000|2021-12-14 08:25:00|32588|32568|32594.7|32574.7|32610.5|32577.3|32569.5|32533.3|834
1639470600000|2021-12-14 08:30:00|32606.8|32556.8|32567.8|32517.8|32608.5|32573.3|32537.6|32517.6|949
1639470900000|2021-12-14 08:35:00|32567.9|32517.9|32555.5|32535.5|32583.6|32550.2|32533.5|32503.1|995
1639471200000|2021-12-14 08:40:00|32555.4|32535.4|32541.1|32521.1|32556.9|32536.9|32538.5|32518.5|739
1639471500000|2021-12-14 08:45:00|32541.3|32521.3|32541.3|32521.3|32577.2|32556.7|32538.1|32518.1|681
1639471800000|2021-12-14 08:50:00|32541.1|32521.1|32563|32543|32563.8|32543.8|32535.2|32515.2|579
1639472100000|2021-12-14 08:55:00|32563.1|32543.1|32553.3|32533.3|32567.3|32547.3|32551.2|32531.2|721
1639472400000|2021-12-14 09:00:00|32553.1|32533.1|32597.7|32547.7|32597.7|32569.4|32549.4|32529.4|656
1639472700000|2021-12-14 09:05:00|32595.6|32545.6|32573.6|32553.6|32607.5|32571|32570.7|32536.1|843
1639473000000|2021-12-14 09:10:00|32573.9|32553.9|32577.7|32557.7|32579.5|32559.5|32558|32538|707
1639473300000|2021-12-14 09:15:00|32576.8|32556.8|32581.5|32531.5|32591.9|32563.3|32560.4|32529.1|810
1639473600000|2021-12-14 09:20:00|32582.3|32532.3|32562.5|32542.5|32586.7|32552.3|32560.5|32527.4|860
1639473900000|2021-12-14 09:25:00|32562.6|32542.6|32556|32536|32563.2|32543.2|32554|32534|732
1639474200000|2021-12-14 09:30:00|32555.9|32535.9|32553.2|32533.2|32556.8|32536.8|32544.6|32524.6|613
1639474500000|2021-12-14 09:35:00|32553.5|32533.5|32539.7|32519.7|32553.8|32533.8|32530.3|32492.9|708
1639474800000|2021-12-14 09:40:00|32539.5|32519.5|32527.2|32507.2|32554.5|32520.1|32515|32492|820
1639475100000|2021-12-14 09:45:00|32527.8|32507.8|32530.4|32510.4|32540.4|32520.4|32526.7|32506.7|610
1639475400000|2021-12-14 09:50:00|32530.1|32510.1|32498.1|32478.1|32538.5|32511.7|32480.8|32453.1|790
1639475700000|2021-12-14 09:55:00|32496.6|32476.6|32500.2|32450.2|32525.1|32487.1|32474.2|32439.4|943
1639476000000|2021-12-14 10:00:00|32499|32449|32492|32442|32505.1|32459|32476.4|32438.6|773
1639476300000|2021-12-14 10:05:00|32491.2|32441.2|32430.4|32380.4|32491.5|32455.4|32411.5|32377.6|818
1639476600000|2021-12-14 10:10:00|32430.5|32380.5|32406.2|32386.2|32438.6|32397.1|32402.1|32367|770
1639476900000|2021-12-14 10:15:00|32406.1|32386.1|32431|32411|32432.2|32412.2|32404|32384|778
1639477200000|2021-12-14 10:20:00|32430.5|32410.5|32439.6|32419.6|32445.2|32425.2|32423.2|32403.2|700
1639477500000|2021-12-14 10:25:00|32439.2|32419.2|32435.8|32415.8|32452.1|32420.9|32432.9|32399.3|668
1639477800000|2021-12-14 10:30:00|32436.5|32416.5|32399.5|32379.5|32444.8|32418|32395.1|32375.1|799
1639478100000|2021-12-14 10:35:00|32399.1|32379.1|32386.5|32366.5|32401.5|32381.5|32374.9|32338|598
1639478400000|2021-12-14 10:40:00|32386.6|32366.6|32376.3|32356.3|32400.3|32372.7|32369.9|32343|659
1639478700000|2021-12-14 10:45:00|32375.9|32355.9|32378.5|32358.5|32380.4|32360.4|32365.2|32345.2|711
1639479000000|2021-12-14 10:50:00|32378.6|32358.6|32377.7|32357.7|32384.2|32364.2|32368.2|32348.2|571
1639479300000|2021-12-14 10:55:00|32377.9|32357.9|32374|32354|32380|32360|32370.5|32350.5|493
1639479600000|2021-12-14 11:00:00|32374.1|32354.1|32397.3|32377.3|32399.1|32378.6|32370.4|32348.9|627
1639479900000|2021-12-14 11:05:00|32398|32378|32415.1|32395.1|32421.3|32401.3|32396.7|32376.7|540
1639480200000|2021-12-14 11:10:00|32414.5|32394.5|32413.5|32393.5|32417.5|32397.5|32404.7|32384.7|438
1639480500000|2021-12-14 11:15:00|32413.3|32393.3|32401.9|32381.9|32413.6|32393.6|32397.4|32377.4|531
1639480800000|2021-12-14 11:20:00|32400.5|32380.5|32394.2|32374.2|32403.5|32383.5|32393.8|32373.8|470
1639481100000|2021-12-14 11:25:00|32393.8|32373.8|32351.4|32331.4|32397.9|32377.9|32349.3|32328.4|742
1639481400000|2021-12-14 11:30:00|32352|32332|32364.7|32344.7|32376.7|32356.7|32344.7|32324.7|731
1639481700000|2021-12-14 11:35:00|32364.2|32344.2|32354.3|32334.3|32367.5|32347.5|32353.3|32333.3|590
1639482000000|2021-12-14 11:40:00|32354.6|32334.6|32350.4|32330.4|32356.2|32336.2|32341.8|32321.8|566
1639482300000|2021-12-14 11:45:00|32350.1|32330.1|32373.9|32323.9|32375|32339.9|32346.5|32316.5|727
1639482600000|2021-12-14 11:50:00|32373.6|32323.6|32355.2|32335.2|32377.9|32337.6|32340.7|32319.9|637
1639482900000|2021-12-14 11:55:00|32354.6|32334.6|32315.2|32295.2|32360.9|32340.9|32314.7|32282.3|694
1639483200000|2021-12-14 12:00:00|32314.3|32294.3|32310.3|32290.3|32318.2|32298.2|32307.1|32287.1|587
1639483500000|2021-12-14 12:05:00|32310|32290|32321|32301|32326.3|32306.3|32307.4|32287.4|597
1639483800000|2021-12-14 12:10:00|32320.8|32300.8|32331.1|32311.1|32346.5|32313.1|32319.1|32291.5|626
1639484100000|2021-12-14 12:15:00|32330.7|32310.7|32334.1|32314.1|32338|32318|32328.1|32308.1|620
1639484400000|2021-12-14 12:20:00|32334.4|32314.4|32326.8|32306.8|32336.5|32316.5|32324.8|32304.8|597
1639484700000|2021-12-14 12:25:00|32327|32307|32320.4|32300.4|32333.8|32313.8|32308.5|32288.5|717
1639485000000|2021-12-14 12:30:00|32320.7|32300.7|32334.4|32314.4|32354.4|32322.3|32309.5|32289.5|673
1639485300000|2021-12-14 12:35:00|32334.9|32314.9|32371|32351|32377.3|32351.1|32333.8|32313.8|680
1639485600000|2021-12-14 12:40:00|32371.2|32351.2|32401.8|32381.8|32416.3|32385.3|32366.9|32346.9|806
1639485900000|2021-12-14 12:45:00|32399.1|32379.1|32389.1|32369.1|32421.5|32387.8|32385.3|32348.9|799
1639486200000|2021-12-14 12:50:00|32388.5|32368.5|32365.3|32315.3|32399.1|32369.2|32360.7|32310.7|805
1639486500000|2021-12-14 12:55:00|32361.4|32311.4|32446.5|32339.5|32452.7|32368.3|32327.6|32292.6|1030
1639486800000|2021-12-14 13:00:00|32443.9|32336.9|32449.4|32399.4|32539|32444.6|32435.2|32336.5|808
1639487100000|2021-12-14 13:05:00|32448.9|32398.9|32450.9|32430.9|32475.7|32438.7|32433.2|32397.4|812
1639487400000|2021-12-14 13:10:00|32451|32431|32453.3|32433.3|32496.9|32461.3|32444|32411.3|766
1639487700000|2021-12-14 13:15:00|32453.2|32433.2|32457.4|32407.4|32471.3|32436.7|32435.7|32401.4|640
1639488000000|2021-12-14 13:20:00|32457.5|32407.5|32462.6|32412.6|32469|32435|32433.3|32400.5|891
1639488300000|2021-12-14 13:25:00|32462.3|32412.3|32453.9|32403.9|32466.3|32430|32445.5|32399.9|773
1639488600000|2021-12-14 13:30:00|32453|32403|32421.9|32401.9|32463.6|32419|32416.9|32381.9|913
1639488900000|2021-12-14 13:35:00|32422.4|32402.4|32439.2|32419.2|32443.6|32423.6|32410.5|32390.5|894
1639489200000|2021-12-14 13:40:00|32439|32419|32428.5|32408.5|32446.1|32426.1|32424.7|32392.1|875
1639489500000|2021-12-14 13:45:00|32428.8|32408.8|32437.2|32387.2|32446.1|32412|32392.1|32359.4|824
1639489800000|2021-12-14 13:50:00|32437.4|32387.4|32426.5|32406.5|32457.5|32422.2|32415.2|32375.2|816
1639490100000|2021-12-14 13:55:00|32426.4|32406.4|32458.2|32408.2|32467|32425.8|32422|32388|789
1639490400000|2021-12-14 14:00:00|32460|32410|32430.8|32380.8|32471.3|32430.9|32421.4|32371.4|865
1639490700000|2021-12-14 14:05:00|32431.2|32381.2|32385.8|32365.8|32435.7|32384.5|32382.1|32346.9|907
1639491000000|2021-12-14 14:10:00|32385.9|32365.9|32393.6|32343.6|32403.3|32369.3|32365.6|32333.5|852
1639491300000|2021-12-14 14:15:00|32393.9|32343.9|32394|32344|32409.7|32374.7|32377.2|32342.3|716
1639491600000|2021-12-14 14:20:00|32394.1|32344.1|32408.9|32388.9|32414.3|32388.9|32380.4|32343.8|643
1639491900000|2021-12-14 14:25:00|32408.5|32388.5|32444.5|32394.5|32454.6|32418|32408.5|32388.5|762
1639492200000|2021-12-14 14:30:00|32444.3|32394.3|32426.7|32376.7|32446.8|32401.1|32412.6|32373.5|765
1639492500000|2021-12-14 14:35:00|32426.2|32376.2|32430.5|32380.5|32441|32403.8|32410|32372.9|769
1639492800000|2021-12-14 14:40:00|32431.6|32381.6|32398.7|32378.7|32440.5|32405.3|32394.6|32362.9|780
1639493100000|2021-12-14 14:45:00|32401|32381|32387.3|32367.3|32423.4|32388.2|32384.7|32352|775
1639493400000|2021-12-14 14:50:00|32390|32370|32398.8|32378.8|32416.5|32382.7|32387.1|32356.3|713
1639493700000|2021-12-14 14:55:00|32398.9|32378.9|32415.7|32395.7|32419.2|32399.2|32396.4|32360.8|864
1639494000000|2021-12-14 15:00:00|32416.8|32396.8|32425.8|32405.8|32429.7|32409.7|32412.8|32392.8|724
1639494300000|2021-12-14 15:05:00|32425.6|32405.6|32410.4|32390.4|32441.3|32421.3|32403.4|32371.8|842
1639494600000|2021-12-14 15:10:00|32410.2|32390.2|32435.4|32415.4|32435.9|32415.9|32408.5|32388.5|655
1639494900000|2021-12-14 15:15:00|32435.5|32415.5|32441.2|32421.2|32445.9|32425.9|32432.6|32412.6|719
1639495200000|2021-12-14 15:20:00|32440.5|32420.5|32451.5|32431.5|32472.5|32443.6|32438.3|32411|813
1639495500000|2021-12-14 15:25:00|32451.8|32431.8|32488.9|32438.9|32498.7|32478.7|32446.2|32426.2|853
1639495800000|2021-12-14 15:30:00|32488.8|32438.8|32486.7|32466.7|32508.5|32472.7|32468.9|32437.4|983
1639496100000|2021-12-14 15:35:00|32485.5|32465.5|32494.8|32474.8|32514.7|32477.1|32482.4|32449.1|1065
1639496400000|2021-12-14 15:40:00|32494.5|32474.5|32491.1|32471.1|32514.7|32478.4|32484.2|32448|1006
1639496700000|2021-12-14 15:45:00|32490|32470|32542|32522|32544.6|32524.6|32490|32458.7|886
1639497000000|2021-12-14 15:50:00|32542.4|32522.4|32565.8|32545.8|32583.3|32549.6|32541.6|32521.6|815
1639497300000|2021-12-14 15:55:00|32565.9|32545.9|32562.1|32542.1|32568.3|32548.3|32560.3|32540.3|829
1639497600000|2021-12-14 16:00:00|32561.2|32541.2|32566.2|32546.2|32572.4|32552.4|32557.1|32537.1|696
1639497900000|2021-12-14 16:05:00|32566.4|32546.4|32559.2|32539.2|32570|32550|32554.2|32534.2|686
1639498200000|2021-12-14 16:10:00|32558.9|32538.9|32560.5|32540.5|32567.6|32547.6|32552.7|32532.7|619
1639498500000|2021-12-14 16:15:00|32562.3|32542.3|32571.8|32551.8|32583.7|32556.3|32559.5|32527|778
1639498800000|2021-12-14 16:20:00|32571.2|32551.2|32581.1|32561.1|32582.9|32562.9|32566.4|32546.4|756
1639499100000|2021-12-14 16:25:00|32596.1|32546.1|32591.1|32571.1|32606.2|32571.1|32569.7|32546|689
1639499400000|2021-12-14 16:30:00|32589.2|32569.2|32580.4|32560.4|32607.1|32571.2|32577.5|32544.3|744
1639499700000|2021-12-14 16:35:00|32580.3|32560.3|32577.1|32557.1|32596|32563.1|32574.8|32542.4|505
1639500000000|2021-12-14 16:40:00|32577|32557|32553.8|32533.8|32594.9|32559.7|32553.3|32524.1|581
1639500300000|2021-12-14 16:45:00|32553.7|32533.7|32568.2|32548.2|32570.3|32550.3|32552.8|32532.8|600
1639500600000|2021-12-14 16:50:00|32568.6|32548.6|32564.3|32544.3|32574|32554|32562.2|32542.2|486
1639500900000|2021-12-14 16:55:00|32564.5|32544.5|32564.2|32544.2|32587|32557.6|32560.5|32535.3|553
1639501200000|2021-12-14 17:00:00|32563.8|32543.8|32545.2|32495.2|32580.8|32546|32523.5|32482.7|978
1639501500000|2021-12-14 17:05:00|32545.6|32495.6|32526.9|32476.9|32557.3|32507.3|32503.6|32464.5|975
1639501800000|2021-12-14 17:10:00|32525.6|32475.6|32517.2|32467.2|32539.1|32502.3|32501.7|32467.2|970
1639502100000|2021-12-14 17:15:00|32518.1|32468.1|32523.2|32473.2|32555.5|32489.7|32496.4|32460.9|961
1639502400000|2021-12-14 17:20:00|32527.3|32477.3|32528.9|32478.9|32537.3|32488.2|32506.2|32465.6|978
1639502700000|2021-12-14 17:25:00|32530|32480|32529.9|32479.9|32545.4|32495.4|32524.7|32474.7|980
1639503000000|2021-12-14 17:30:00|32530.3|32480.3|32533.5|32483.5|32545.3|32495.3|32525.6|32475.6|1030
1639503300000|2021-12-14 17:35:00|32533.9|32483.9|32533.4|32483.4|32569.8|32507.7|32505.6|32467|944
1639503600000|2021-12-14 17:40:00|32534.9|32484.9|32539.8|32489.8|32552.9|32515.6|32531.4|32481.3|834
1639503900000|2021-12-14 17:45:00|32539.7|32489.7|32551.4|32501.4|32563.4|32513.4|32529.8|32479.8|867
1639504200000|2021-12-14 17:50:00|32550.6|32500.6|32577.1|32527.1|32586.4|32536.4|32543.7|32493.7|692
1639504500000|2021-12-14 17:55:00|32578.4|32528.4|32577.9|32527.9|32584.5|32534.5|32562.8|32512.8|1089
1639504800000|2021-12-14 18:00:00|32578.3|32528.3|32609.9|32559.9|32613.6|32565|32577.9|32527.9|591
1639505100000|2021-12-14 18:05:00|32610.9|32560.9|32600.1|32580.1|32617.6|32584.8|32597.7|32558.4|477
1639505400000|2021-12-14 18:10:00|32600.7|32580.7|32608.3|32558.3|32616.5|32583.6|32592.5|32554.6|554
1639505700000|2021-12-14 18:15:00|32607.9|32557.9|32602.3|32582.3|32622.5|32587.7|32600.9|32557.1|404
1639506000000|2021-12-14 18:20:00|32602.1|32582.1|32616.5|32596.5|32631.2|32598|32598.6|32563.3|383
1639506300000|2021-12-14 18:25:00|32615.3|32595.3|32654.6|32604.6|32661.7|32611.7|32614.2|32581.8|799
1639506600000|2021-12-14 18:30:00|32655.7|32605.7|32637.1|32617.1|32658.6|32625.2|32636.3|32594.7|429
1639506900000|2021-12-14 18:35:00|32636.9|32616.9|32637.9|32617.9|32653.8|32618.4|32632.2|32597.8|369
1639507200000|2021-12-14 18:40:00|32637.8|32617.8|32660.1|32610.1|32663.1|32625.1|32637|32603|316
1639507500000|2021-12-14 18:45:00|32658.1|32608.1|32665.5|32615.5|32668.5|32632.4|32649.1|32603.2|294
1639507800000|2021-12-14 18:50:00|32665.4|32615.4|32662.5|32612.5|32668.7|32630.9|32648.1|32610.4|378
1639508100000|2021-12-14 18:55:00|32665.1|32615.1|32651.6|32631.6|32671.2|32637.6|32647.8|32612.8|363
1639508400000|2021-12-14 19:00:00|32650.7|32630.7|32650.7|32630.7|32668.1|32636.1|32649.4|32613.1|390
1639508700000|2021-12-14 19:05:00|32651.5|32631.5|32679.7|32629.7|32683.1|32644.6|32648.4|32615.1|511
1639509000000|2021-12-14 19:10:00|32679.3|32629.3|32691.5|32641.5|32692.7|32642.7|32678.9|32628.9|398
1639509300000|2021-12-14 19:15:00|32691.3|32641.3|32686.6|32636.6|32691.4|32644.2|32663.8|32625.3|423
1639509600000|2021-12-14 19:20:00|32686.3|32636.3|32691.2|32641.2|32697.9|32661.5|32676.3|32632.7|504
1639509900000|2021-12-14 19:25:00|32691.4|32641.4|32684|32634|32694.1|32655.5|32667.4|32630.3|427
1639510200000|2021-12-14 19:30:00|32684.8|32634.8|32680.1|32660.1|32690.8|32660.6|32672.2|32632.7|404
1639510500000|2021-12-14 19:35:00|32679.4|32659.4|32702.9|32652.9|32704.3|32664.9|32677.4|32643.3|496
1639510800000|2021-12-14 19:40:00|32703.6|32653.6|32691.2|32641.2|32703.6|32653.6|32687.8|32637.8|569
1639511100000|2021-12-14 19:45:00|32690.4|32640.4|32695.2|32645.2|32698.8|32660.6|32667.3|32631.8|437
1639511400000|2021-12-14 19:50:00|32692.5|32642.5|32692.5|32642.5|32700|32666.4|32677.2|32639.6|540
1639511700000|2021-12-14 19:55:00|32692|32642|32680.3|32660.3|32701.1|32663.8|32674.3|32636.4|574
1639512000000|2021-12-14 20:00:00|32680.2|32660.2|32696.3|32646.3|32699.5|32665.3|32677.8|32636.7|526
1639512300000|2021-12-14 20:05:00|32695.6|32645.6|32689.6|32639.6|32697.2|32659|32676|32635.7|412
1639512600000|2021-12-14 20:10:00|32687.5|32637.5|32689.8|32639.8|32692|32642|32684.6|32634.6|358
1639512900000|2021-12-14 20:15:00|32690.2|32640.2|32705.4|32655.4|32707.7|32671.4|32676.2|32635.6|391
1639513200000|2021-12-14 20:20:00|32704.8|32654.8|32708.7|32658.7|32709.3|32673.2|32688|32649.1|482
1639513500000|2021-12-14 20:25:00|32709.2|32659.2|32708.5|32658.5|32711.1|32673.4|32689|32653.4|341
1639513800000|2021-12-14 20:30:00|32708|32658|32705.4|32655.4|32710.9|32675.3|32687.6|32651.3|422
1639514100000|2021-12-14 20:35:00|32704.4|32654.4|32700.8|32650.8|32707.4|32665.9|32685.1|32646.7|371
1639514400000|2021-12-14 20:40:00|32701.9|32651.9|32703.2|32653.2|32706.7|32656.7|32697.5|32647.5|407
1639514700000|2021-12-14 20:45:00|32702.7|32652.7|32697.7|32647.7|32708.6|32670.4|32683.8|32646.3|344
1639515000000|2021-12-14 20:50:00|32697|32647|32705.4|32655.4|32706|32670.2|32680.1|32647|423
1639515300000|2021-12-14 20:55:00|32704.4|32654.4|32707.4|32657.4|32712.7|32662.7|32684.5|32626.4|801
1639515600000|2021-12-14 21:00:00|32709.3|32659.3|32704.6|32654.6|32709.9|32659.9|32699.1|32649.1|432
1639515900000|2021-12-14 21:05:00|32703.4|32653.4|32699.4|32649.4|32708.2|32667.6|32682.6|32645.5|660
1639516200000|2021-12-14 21:10:00|32699.9|32649.9|32698.4|32648.4|32704.8|32654.8|32695.4|32645.4|549
1639516500000|2021-12-14 21:15:00|32699|32649|32700.8|32650.8|32704.6|32660.5|32680|32643.2|285
1639516800000|2021-12-14 21:20:00|32702.5|32652.5|32699.2|32649.2|32708.4|32658.4|32696.3|32646.3|305
1639517100000|2021-12-14 21:25:00|32699.9|32649.9|32705.7|32655.7|32707.8|32657.8|32693.6|32643.6|375
1639517400000|2021-12-14 21:30:00|32705.4|32655.4|32701.1|32651.1|32709.6|32659.6|32698.6|32645.4|307
1639517700000|2021-12-14 21:35:00|32702.4|32652.4|32705|32655|32706.2|32664.1|32684.1|32646.5|286
1639518000000|2021-12-14 21:40:00|32705.2|32655.2|32699.9|32649|32707.4|32657.4|32689.2|32639.2|351
1639518300000|2021-12-14 21:45:00|32701.4|32646.2|32698.2|32648.2|32710.4|32653|32692.9|32631.6|370
1639518600000|2021-12-14 21:50:00|32698.5|32648.5|32702.3|32647.4|32721.4|32657.4|32698.3|32627.2|599
1639518900000|2021-12-14 21:55:00|32705.6|32650.5|32701.1|32629.2|32721.2|32651.7|32694.7|32624.9|810
1639519200000|2021-12-14 22:00:00|32703.5|32615.3|32727.2|32620.2|32731|32624.1|32680.5|32592.8|88
1639519500000|2021-12-14 22:05:00|32722.1|32615.1|32712.5|32627.4|32722.1|32628.7|32706.7|32603.3|109
1639519800000|2021-12-14 22:10:00|32714.6|32607.6|32702.2|32624.9|32725.8|32648.4|32693.9|32595.5|200
1639520100000|2021-12-14 22:15:00|32698.4|32621.6|32696.8|32646.8|32720.5|32648.1|32692.2|32596.6|203
1639520400000|2021-12-14 22:20:00|32707|32601|32703.3|32614|32720.5|32648.4|32689.8|32598.4|150
1639520700000|2021-12-14 22:25:00|32702.2|32615.4|32689.5|32617|32716.7|32648.4|32685.8|32596.7|126
1639521000000|2021-12-14 22:30:00|32689.4|32611.8|32707.1|32638.8|32719.6|32643.9|32689.4|32602.3|211
1639521300000|2021-12-14 22:35:00|32705.9|32637.3|32705.8|32637.8|32717.6|32648.4|32692.8|32614.9|93
1639521600000|2021-12-14 22:40:00|32710.8|32631.7|32701.8|32634.8|32717.3|32645.3|32693.1|32610.4|127
1639521900000|2021-12-14 22:45:00|32693.8|32633.9|32709.7|32627.9|32722.9|32636.3|32692.5|32611.3|208
1639522200000|2021-12-14 22:50:00|32695.7|32627.2|32715.5|32622.1|32720.6|32638.1|32693.1|32611.3|144
1639522500000|2021-12-14 22:55:00|32717.9|32627|32708.5|32621.6|32729.5|32633.8|32697.6|32615.9|214
1639522800000|2021-12-14 23:00:00|32725.6|32629.4|32706.3|32608.5|32725.6|32631|32694.6|32601.2|407
1639523100000|2021-12-14 23:05:00|32705.3|32610.2|32706.4|32617.7|32723.4|32623.9|32695.4|32603.8|301
1639523400000|2021-12-14 23:10:00|32706.1|32618.7|32698.1|32616.8|32715|32627.9|32692.1|32609.7|180
1639523700000|2021-12-14 23:15:00|32709|32618.1|32703.2|32621.1|32711.4|32628.8|32683.7|32605.5|222
1639524000000|2021-12-14 23:20:00|32703.3|32625.2|32708.4|32628.3|32711.6|32636|32698.6|32609.5|361
1639524300000|2021-12-14 23:25:00|32707.4|32628.2|32702.5|32623.9|32712.1|32634.3|32696.7|32618.5|275
1639524600000|2021-12-14 23:30:00|32702.1|32623.5|32700.5|32620.3|32706.5|32630.7|32694.2|32614.6|330
1639524900000|2021-12-14 23:35:00|32700.1|32619.8|32696.3|32618.7|32703.1|32628.3|32691.9|32612.4|287
1639525200000|2021-12-14 23:40:00|32694.9|32617.7|32694.9|32618.4|32701.5|32627.1|32692.1|32610.8|233
1639525500000|2021-12-14 23:45:00|32697.2|32623.9|32695.5|32619.1|32701.5|32625.8|32690.5|32610.8|195
1639525800000|2021-12-14 23:50:00|32694.6|32617.9|32695.7|32618.8|32701.6|32629.4|32690.9|32610.1|300
1639526100000|2021-12-14 23:55:00|32697.3|32623.3|32701.1|32618.6|32704|32629.3|32678.4|32614.5|328
1639526400000|2021-12-15 00:00:00|32701|32619.1|32697.1|32619.8|32704.9|32628|32687.4|32612.3|376
1639526700000|2021-12-15 00:05:00|32698.1|32619|32689.7|32618.7|32702|32628.1|32680.2|32610.4|398
1639527000000|2021-12-15 00:10:00|32691.7|32619.2|32683.6|32620.6|32697|32631.2|32671.6|32608.3|238
1639527300000|2021-12-15 00:15:00|32686.2|32621.4|32692.1|32622.6|32701|32629.2|32673.7|32615.5|210
1639527600000|2021-12-15 00:20:00|32690.2|32623.7|32696.6|32620.5|32703.5|32635|32677|32603.3|267
1639527900000|2021-12-15 00:25:00|32694|32618.7|32682.2|32616.9|32698.8|32626.8|32680.1|32604.9|336
1639528200000|2021-12-15 00:30:00|32683|32616.6|32686.6|32608|32695|32620.9|32676.6|32599.7|357
1639528500000|2021-12-15 00:35:00|32687.3|32610.6|32681.2|32604.6|32691.3|32619|32673.5|32601.3|365
1639528800000|2021-12-15 00:40:00|32680.5|32603.8|32677|32601.5|32689.7|32615.5|32670.8|32593.5|371
1639529100000|2021-12-15 00:45:00|32679.6|32604.6|32675.1|32599.7|32686.3|32610.1|32671.3|32593|369
1639529400000|2021-12-15 00:50:00|32675.8|32599.2|32671.6|32591.8|32686.2|32611.7|32667.5|32588.4|477
1639529700000|2021-12-15 00:55:00|32671.8|32593.9|32678.8|32596.1|32683.5|32609|32663.8|32587.1|448
1639530000000|2021-12-15 01:00:00|32677.1|32598.7|32672.4|32603|32682.3|32608.9|32665.4|32592.7|416
1639530300000|2021-12-15 01:05:00|32676.4|32605.1|32672.4|32594.3|32679|32607.3|32663.8|32583.8|358
1639530600000|2021-12-15 01:10:00|32673.5|32589|32672.9|32602.7|32680.6|32608.2|32662.5|32586.4|402
1639530900000|2021-12-15 01:15:00|32673.2|32599.1|32670.5|32602.1|32676.2|32606.9|32656.9|32591|372
1639531200000|2021-12-15 01:20:00|32668.8|32601.6|32677.9|32600.2|32678|32609.8|32657.7|32589.8|359
1639531500000|2021-12-15 01:25:00|32677.4|32599.7|32669.3|32592.6|32679.6|32608.8|32662.4|32589.8|391
1639531800000|2021-12-15 01:30:00|32668.8|32593.4|32675.2|32607.2|32678|32610.1|32663.6|32592.2|294
1639532100000|2021-12-15 01:35:00|32674.7|32607.7|32669.3|32611.9|32679.1|32620.2|32659.7|32597.3|339
1639532400000|2021-12-15 01:40:00|32667.7|32611.2|32659.8|32597|32673|32615|32656.8|32589.4|308
1639532700000|2021-12-15 01:45:00|32659.4|32596.8|32659|32598.9|32666.6|32607.7|32652.3|32594.9|353
1639533000000|2021-12-15 01:50:00|32659.8|32598.7|32660|32599.5|32665.9|32606.6|32654.4|32595.2|351
1639533300000|2021-12-15 01:55:00|32660.1|32598.5|32662.9|32600.2|32670.4|32609.9|32656.2|32596.5|424
1639533600000|2021-12-15 02:00:00|32663.2|32599.6|32668.6|32608.6|32671.6|32612.5|32659.6|32597.8|417
1639533900000|2021-12-15 02:05:00|32669.5|32609.1|32670.7|32610|32676|32618.1|32664.3|32602.9|356
1639534200000|2021-12-15 02:10:00|32670.4|32609.5|32670|32620|32675.5|32620|32664.9|32603.8|288
1639534500000|2021-12-15 02:15:00|32667|32615.6|32673|32613.9|32675.6|32618.6|32662.5|32604|386
1639534800000|2021-12-15 02:20:00|32673.3|32614.2|32668.8|32612.1|32678.3|32618.3|32665.2|32598.8|333
1639535100000|2021-12-15 02:25:00|32665.8|32608.6|32670.5|32609.5|32676.8|32618.6|32665|32605.2|314
1639535400000|2021-12-15 02:30:00|32671.4|32610.2|32674.3|32614.9|32674.7|32615.8|32659.7|32600.8|456
1639535700000|2021-12-15 02:35:00|32672|32613.5|32678.5|32619.8|32683|32625.6|32666.9|32610|350
1639536000000|2021-12-15 02:40:00|32676|32617.9|32678.2|32617.7|32681.9|32626.6|32672.2|32613.6|351
1639536300000|2021-12-15 02:45:00|32678.8|32617.6|32680.2|32622.6|32684|32627.1|32675|32615.4|275
1639536600000|2021-12-15 02:50:00|32680.5|32622|32670.1|32620.1|32683.3|32626.5|32668.7|32606.2|292
1639536900000|2021-12-15 02:55:00|32669.5|32619.5|32683.6|32621.5|32688.5|32628|32668.8|32610.5|333
1639537200000|2021-12-15 03:00:00|32683.8|32620.1|32683.7|32622.4|32687.5|32628.9|32677.1|32608.9|319
1639537500000|2021-12-15 03:05:00|32682.3|32620.8|32684.8|32618.1|32689.1|32632.5|32678|32612.9|333
1639537800000|2021-12-15 03:10:00|32685.8|32620.5|32689.3|32625.8|32690.6|32630.7|32678.6|32614.8|347
1639538100000|2021-12-15 03:15:00|32689.4|32625.9|32691.8|32628.7|32695.3|32638.3|32683.1|32620.5|402
1639538400000|2021-12-15 03:20:00|32689.7|32628.1|32693.8|32633|32697.8|32638.9|32683.1|32621.7|298
1639538700000|2021-12-15 03:25:00|32694.7|32633.3|32691|32629.8|32697.6|32640.3|32686.9|32625.1|333
1639539000000|2021-12-15 03:30:00|32691.4|32629.7|32691|32630.4|32695.2|32640.4|32684.4|32622.1|352
1639539300000|2021-12-15 03:35:00|32687.7|32628.8|32691.2|32628.8|32694|32637.3|32683.9|32621.6|301
1639539600000|2021-12-15 03:40:00|32691.9|32626|32689.4|32628.8|32693.7|32635.2|32682.4|32621.9|284
1639539900000|2021-12-15 03:45:00|32690.1|32629.3|32691.1|32635.1|32696.6|32636.1|32685.1|32623.8|321
1639540200000|2021-12-15 03:50:00|32692.5|32642.5|32689.7|32625.2|32701.5|32642.5|32683.6|32617.2|321
1639540500000|2021-12-15 03:55:00|32689.9|32623.3|32688.8|32625.5|32697.1|32634.1|32680.9|32621.1|326
1639540800000|2021-12-15 04:00:00|32688.7|32625.6|32682.4|32620.5|32690.8|32632.6|32677.3|32611.7|306
1639541100000|2021-12-15 04:05:00|32682.7|32619|32683.9|32623.6|32686.5|32628.6|32674.2|32614.8|277
1639541400000|2021-12-15 04:10:00|32685.5|32620.7|32682.7|32621.8|32686.5|32628.2|32674.2|32612.2|368
1639541700000|2021-12-15 04:15:00|32682|32622|32674.8|32621|32686.3|32626.9|32674.8|32611.7|295
1639542000000|2021-12-15 04:20:00|32675.2|32622.5|32676.7|32612.5|32683.9|32624.5|32671.2|32609.5|263
1639542300000|2021-12-15 04:25:00|32676.8|32611.5|32675.3|32612.5|32680.1|32621.5|32669.3|32609.7|383
1639542600000|2021-12-15 04:30:00|32674.7|32613.2|32676.9|32613.9|32681|32624.1|32670.5|32609.3|332
1639542900000|2021-12-15 04:35:00|32680|32615.8|32676.4|32620.2|32681.8|32622.7|32671.8|32606.6|394
1639543200000|2021-12-15 04:40:00|32675.6|32618.9|32676.3|32615.2|32682.8|32621.8|32669|32606.7|341
1639543500000|2021-12-15 04:45:00|32677.4|32613.2|32676.2|32614.3|32682.2|32622.9|32670.2|32608.2|346
1639543800000|2021-12-15 04:50:00|32676|32614.1|32672.4|32616.5|32679.6|32620.5|32669|32606.4|306
1639544100000|2021-12-15 04:55:00|32672.9|32616.7|32675.3|32612.4|32678.3|32621.2|32666.7|32606.7|263
1639544400000|2021-12-15 05:00:00|32675|32612.5|32676|32615.3|32682|32621.7|32669.6|32606.8|352
1639544700000|2021-12-15 05:05:00|32673|32611.8|32668.2|32605.7|32679.7|32621.4|32664.1|32602|371
1639545000000|2021-12-15 05:10:00|32668.4|32605.8|32669.4|32606.5|32675.9|32615|32662.2|32601.8|324
1639545300000|2021-12-15 05:15:00|32667.3|32605.4|32667.8|32605.6|32671.4|32612.8|32661.8|32596.5|333
1639545600000|2021-12-15 05:20:00|32666.8|32606|32663.5|32602.8|32671.9|32614.1|32660.7|32595.2|326
1639545900000|2021-12-15 05:25:00|32664.5|32599.4|32665.5|32604.6|32669.8|32610.9|32659.7|32596.8|361
1639546200000|2021-12-15 05:30:00|32665.4|32604.9|32659.6|32609.6|32666.2|32614.2|32655.7|32598.4|306
1639546500000|2021-12-15 05:35:00|32656.3|32606.3|32656|32606|32662.5|32612.5|32653|32599.2|259
1639546800000|2021-12-15 05:40:00|32656.3|32606.3|32652|32600.4|32662.5|32612.5|32649|32596|213
1639547100000|2021-12-15 05:45:00|32651.8|32600.7|32663.4|32613.4|32672|32616.3|32645.5|32592.8|310
1639547400000|2021-12-15 05:50:00|32663.5|32613.5|32665.3|32615.3|32673.5|32623.5|32661.2|32609.1|256
1639547700000|2021-12-15 05:55:00|32665.8|32615.8|32669.3|32619.3|32678|32626.3|32665.3|32612|261
1639548000000|2021-12-15 06:00:00|32668.7|32618.7|32667.2|32617.2|32680.2|32627.2|32666.7|32613|236
1639548300000|2021-12-15 06:05:00|32667.3|32617.3|32664.9|32612.7|32674.9|32624.9|32660.9|32608.1|228
1639548600000|2021-12-15 06:10:00|32666.3|32612|32660.9|32610.9|32673.7|32623.7|32660.9|32607.3|205
1639548900000|2021-12-15 06:15:00|32660.8|32610.8|32664.2|32614.2|32672.6|32622.6|32657.4|32605.4|185
1639549200000|2021-12-15 06:20:00|32667.1|32610.9|32667.5|32617.5|32676.1|32621|32662|32608|189
1639549500000|2021-12-15 06:25:00|32666.9|32616.9|32670.7|32611.9|32674.1|32624.1|32663.1|32609.3|195
1639549800000|2021-12-15 06:30:00|32665.6|32615.6|32668.6|32618.6|32676.5|32631.5|32649.2|32609.4|222
1639550100000|2021-12-15 06:35:00|32668.7|32618.7|32672.8|32622.8|32697.5|32644.1|32658.8|32602.8|251
1639550400000|2021-12-15 06:40:00|32673|32623|32672.3|32622.3|32681.6|32640.1|32657.5|32609|252
1639550700000|2021-12-15 06:45:00|32672.4|32622.4|32674.3|32624.3|32682.4|32632.4|32668.8|32618.8|223
1639551000000|2021-12-15 06:50:00|32674.9|32624.9|32670.7|32620.7|32678.2|32633.8|32653.2|32614.6|361
1639551300000|2021-12-15 06:55:00|32664.9|32614.9|32674.6|32624.6|32687|32637.5|32644.3|32590|430
1639551600000|2021-12-15 07:00:00|32673.5|32623.5|32679.3|32629.3|32685.2|32652.7|32657.5|32618.2|446
1639551900000|2021-12-15 07:05:00|32679.5|32629.5|32655.9|32605.9|32684.7|32648.6|32648.8|32598.8|638
1639552200000|2021-12-15 07:10:00|32658.1|32608.1|32658.9|32608.9|32664.6|32630.4|32642.3|32601.5|498
1639552500000|2021-12-15 07:15:00|32658.7|32608.7|32665.9|32615.9|32672.4|32626.3|32642.1|32605.3|499
1639552800000|2021-12-15 07:20:00|32665.8|32615.8|32674.2|32624.2|32687.8|32649.1|32651.8|32615.7|642
1639553100000|2021-12-15 07:25:00|32674.4|32624.4|32674.9|32624.9|32679.2|32629.2|32671.5|32621.5|551
1639553400000|2021-12-15 07:30:00|32673|32623|32669|32649|32685|32650.8|32663|32622.4|547
1639553700000|2021-12-15 07:35:00|32668.7|32648.7|32671|32651|32685.4|32651.8|32662.7|32633.1|492
1639554000000|2021-12-15 07:40:00|32671.1|32651.1|32643|32623|32684.9|32652.3|32641.2|32606.7|571
1639554300000|2021-12-15 07:45:00|32643.4|32623.4|32637.1|32617.1|32656.8|32624.5|32632.2|32600.9|641
1639554600000|2021-12-15 07:50:00|32635.4|32615.4|32645.7|32625.7|32646.1|32626.1|32632.3|32612.3|562
1639554900000|2021-12-15 07:55:00|32645.3|32625.3|32660.1|32640.1|32688.1|32664.8|32644.2|32624.2|775
1639555200000|2021-12-15 08:00:00|32659.3|32639.3|32643.5|32623.5|32671.7|32645.8|32637.8|32617.8|795
1639555500000|2021-12-15 08:05:00|32642.3|32622.3|32642.8|32622.8|32657.7|32631.7|32635.5|32603.9|819
1639555800000|2021-12-15 08:10:00|32643.1|32623.1|32630.5|32610.5|32644.8|32624.8|32627.2|32607.2|728
1639556100000|2021-12-15 08:15:00|32630.6|32610.6|32618.6|32598.6|32634.6|32614.6|32618.6|32598.6|610
1639556400000|2021-12-15 08:20:00|32619.1|32599.1|32636.3|32616.3|32643.5|32623.5|32617|32597|618
1639556700000|2021-12-15 08:25:00|32636.1|32616.1|32639.8|32619.8|32641.9|32621.9|32633.1|32613.1|577
1639557000000|2021-12-15 08:30:00|32639.7|32619.7|32641.2|32621.2|32643.2|32623.2|32635.4|32615.4|517
1639557300000|2021-12-15 08:35:00|32640.9|32620.9|32646.8|32626.8|32653.2|32633.2|32639.2|32619.2|686
1639557600000|2021-12-15 08:40:00|32646.5|32626.5|32651.9|32631.9|32656.6|32636.6|32639|32619|639
1639557900000|2021-12-15 08:45:00|32651.8|32631.8|32654.5|32634.5|32657.9|32637.9|32643.1|32623.1|677
1639558200000|2021-12-15 08:50:00|32654.3|32634.3|32665.9|32645.9|32666.3|32646.3|32654.2|32634.2|680
1639558500000|2021-12-15 08:55:00|32666.3|32646.3|32699.6|32649.6|32702.8|32665.4|32659.8|32639.8|881
1639558800000|2021-12-15 09:00:00|32700.3|32650.3|32765.5|32715.5|32767.9|32730.3|32682.4|32649.7|772
1639559100000|2021-12-15 09:05:00|32749.5|32729.5|32727.7|32707.7|32767.1|32731.7|32720.8|32688|780
1639559400000|2021-12-15 09:10:00|32727.8|32707.8|32694.5|32674.5|32740.9|32720.9|32693.2|32667.4|740
1639559700000|2021-12-15 09:15:00|32694.4|32674.4|32673.5|32653.5|32695|32675|32659.1|32622.6|790
1639560000000|2021-12-15 09:20:00|32673|32653|32677.4|32657.4|32693.2|32662.2|32666.5|32632.7|617
1639560300000|2021-12-15 09:25:00|32676.9|32656.9|32678.3|32628.3|32688.8|32668.8|32663.7|32627|705
1639560600000|2021-12-15 09:30:00|32678.7|32628.7|32662|32642|32687.7|32652.2|32658.9|32627.8|768
1639560900000|2021-12-15 09:35:00|32661.9|32641.9|32677.5|32657.5|32695.9|32665.3|32656.9|32636.9|688
1639561200000|2021-12-15 09:40:00|32677.2|32657.2|32693.7|32673.7|32696.2|32676.2|32677|32657|555
1639561500000|2021-12-15 09:45:00|32693.5|32673.5|32724.9|32704.9|32726.9|32706.9|32693.4|32673.4|593
1639561800000|2021-12-15 09:50:00|32724.8|32704.8|32726.6|32706.6|32727.5|32707.5|32713.2|32693.2|485
1639562100000|2021-12-15 09:55:00|32727|32707|32731.6|32711.6|32753.1|32718.5|32724.4|32703.1|830
1639562400000|2021-12-15 10:00:00|32731.5|32711.5|32740.6|32720.6|32747.7|32720.8|32717.3|32692.7|657
1639562700000|2021-12-15 10:05:00|32741.9|32721.9|32746.7|32726.7|32752.3|32732.3|32740.4|32720.4|501
1639563000000|2021-12-15 10:10:00|32747|32727|32777.1|32757.1|32779.4|32757.7|32744.9|32724.9|592
1639563300000|2021-12-15 10:15:00|32777|32757|32766.1|32746.1|32780.4|32760.4|32761.4|32741.4|537
1639563600000|2021-12-15 10:20:00|32766|32746|32779|32759|32779.7|32759.7|32765.7|32745.7|555
1639563900000|2021-12-15 10:25:00|32779.1|32759.1|32783.2|32763.2|32786|32766|32776.7|32756.7|475
1639564200000|2021-12-15 10:30:00|32783|32763|32767.7|32747.7|32787.9|32763.3|32750.9|32730.9|548
1639564500000|2021-12-15 10:35:00|32767.3|32747.3|32754.3|32734.3|32767.3|32747.3|32750.6|32730.6|464
1639564800000|2021-12-15 10:40:00|32754.4|32734.4|32770.2|32750.2|32772|32752|32752.9|32732.9|468
1639565100000|2021-12-15 10:45:00|32770.9|32750.9|32771|32751|32773.5|32753.5|32765.1|32745.1|487
1639565400000|2021-12-15 10:50:00|32770.3|32750.3|32780.2|32760.2|32783.7|32763.7|32769.4|32749.4|460
1639565700000|2021-12-15 10:55:00|32780.7|32760.7|32778.5|32758.5|32801.6|32774.5|32776.3|32750.6|622
1639566000000|2021-12-15 11:00:00|32778.7|32758.7|32787.3|32767.3|32790.9|32770.9|32778|32758|632
1639566300000|2021-12-15 11:05:00|32787.5|32767.5|32781.3|32761.3|32790.1|32770.1|32777.9|32757.9|452
1639566600000|2021-12-15 11:10:00|32781.1|32761.1|32771.6|32751.6|32782.2|32762.2|32770.2|32750.2|547
1639566900000|2021-12-15 11:15:00|32771.7|32751.7|32777.6|32757.6|32779.3|32759.3|32769.8|32749.8|499
1639567200000|2021-12-15 11:20:00|32777.4|32757.4|32781.8|32761.8|32790.2|32770.2|32776.2|32756.2|736
1639567500000|2021-12-15 11:25:00|32782.3|32762.3|32789.7|32769.7|32791.3|32771.3|32779.4|32759.4|601
1639567800000|2021-12-15 11:30:00|32790.9|32770.9|32781.6|32761.6|32793.5|32773.5|32779.6|32759.6|482
1639568100000|2021-12-15 11:35:00|32782.5|32762.5|32771.6|32751.6|32782.8|32762.8|32769|32749|436
1639568400000|2021-12-15 11:40:00|32772|32752|32783.4|32763.4|32791.5|32771.5|32771.2|32751.2|482
1639568700000|2021-12-15 11:45:00|32783.3|32763.3|32788.6|32768.6|32795.6|32775.6|32783.3|32763.3|453
1639569000000|2021-12-15 11:50:00|32788.2|32768.2|32785.8|32765.8|32791.7|32771.7|32779|32759|503
1639569300000|2021-12-15 11:55:00|32786|32766|32768.9|32748.9|32790|32770|32766.8|32746.8|513
1639569600000|2021-12-15 12:00:00|32768.7|32748.7|32768.6|32748.6|32773.5|32753.5|32761.1|32741.1|574
1639569900000|2021-12-15 12:05:00|32768.7|32748.7|32769.5|32749.5|32775.4|32755.4|32766.1|32746.1|602
1639570200000|2021-12-15 12:10:00|32769.3|32749.3|32764.3|32744.3|32771.7|32751.7|32762.8|32742.8|640
1639570500000|2021-12-15 12:15:00|32764.7|32744.7|32771.7|32751.7|32774.8|32754.8|32758.1|32738.1|769
1639570800000|2021-12-15 12:20:00|32772.3|32752.3|32762.5|32742.5|32772.9|32752.9|32755.5|32735.5|704
1639571100000|2021-12-15 12:25:00|32762.3|32742.3|32760.6|32740.6|32773.8|32753.8|32754.8|32734.8|565
1639571400000|2021-12-15 12:30:00|32760.2|32740.2|32764.7|32744.7|32767.7|32747.7|32752.8|32732.8|627
1639571700000|2021-12-15 12:35:00|32762.2|32742.2|32756.3|32736.3|32767.4|32747.4|32752.1|32732.1|652
1639572000000|2021-12-15 12:40:00|32756.5|32736.5|32761.2|32741.2|32763.5|32743.5|32748.5|32728.5|618
1639572300000|2021-12-15 12:45:00|32760.6|32740.6|32780.9|32760.9|32786.2|32766.2|32760|32740|754
1639572600000|2021-12-15 12:50:00|32781.3|32761.3|32791.5|32771.5|32797.1|32777.1|32772.9|32752.9|779
1639572900000|2021-12-15 12:55:00|32792.1|32772.1|32784.4|32764.4|32808.1|32788.1|32784.1|32764.1|780
1639573200000|2021-12-15 13:00:00|32785.3|32765.3|32774.3|32754.3|32786.2|32766.2|32773.5|32753.5|706
1639573500000|2021-12-15 13:05:00|32774.6|32754.6|32788.2|32768.2|32798.7|32778.7|32772.3|32752.3|615
1639573800000|2021-12-15 13:10:00|32788|32768|32782.9|32762.9|32792.8|32772.8|32781.1|32761.1|606
1639574100000|2021-12-15 13:15:00|32782.6|32762.6|32787.8|32767.8|32791.8|32771.8|32781.3|32761.3|571
1639574400000|2021-12-15 13:20:00|32787.9|32767.9|32801.2|32781.2|32805.6|32785.6|32786.1|32766.1|692
1639574700000|2021-12-15 13:25:00|32802.2|32782.2|32821.1|32771.1|32832.5|32801.7|32794.6|32767|744
1639575000000|2021-12-15 13:30:00|32822.5|32772.5|32776.3|32756.3|32826.3|32776.3|32760|32735.9|918
1639575300000|2021-12-15 13:35:00|32777.5|32757.5|32765.3|32745.3|32777.9|32757.9|32748.1|32728.1|816
1639575600000|2021-12-15 13:40:00|32765.1|32745.1|32771|32751|32777.1|32757.1|32757|32737|847
1639575900000|2021-12-15 13:45:00|32771.1|32751.1|32759.3|32739.3|32773.8|32753.8|32759|32739|766
1639576200000|2021-12-15 13:50:00|32758.9|32738.9|32780|32760|32789.4|32769.4|32755.3|32735.3|842
1639576500000|2021-12-15 13:55:00|32779.9|32759.9|32756.9|32736.9|32783.9|32763.9|32750.4|32730.4|928
1639576800000|2021-12-15 14:00:00|32756.5|32736.5|32770.8|32750.8|32779.7|32759.7|32747.3|32727.3|877
1639577100000|2021-12-15 14:05:00|32771.9|32751.9|32778.9|32758.9|32781.7|32761.7|32769.9|32749.9|980
1639577400000|2021-12-15 14:10:00|32779|32759|32778.5|32758.5|32794.7|32764.7|32772.1|32743.2|717
1639577700000|2021-12-15 14:15:00|32778|32758|32770.7|32750.7|32787.1|32764.8|32768.8|32733.9|682
1639578000000|2021-12-15 14:20:00|32770.8|32750.8|32786.4|32766.4|32795.8|32770.4|32770.5|32738.2|697
1639578300000|2021-12-15 14:25:00|32786.8|32766.8|32798.4|32778.4|32799.9|32779.9|32786.7|32766.7|822
1639578600000|2021-12-15 14:30:00|32798.3|32778.3|32796.9|32776.9|32811.5|32791.5|32793.8|32773.8|847
1639578900000|2021-12-15 14:35:00|32797.3|32777.3|32791.8|32771.8|32803.5|32783.5|32788.8|32768.8|854
1639579200000|2021-12-15 14:40:00|32792.1|32772.1|32793.7|32773.7|32802.2|32782.2|32789.9|32769.9|764
1639579500000|2021-12-15 14:45:00|32793.5|32773.5|32862.9|32842.9|32879.7|32848.2|32792.8|32772.8|995
1639579800000|2021-12-15 14:50:00|32862.1|32842.1|32885.5|32835.5|32894.7|32866.1|32858.3|32822.8|919
1639580100000|2021-12-15 14:55:00|32883.9|32833.9|32836.8|32816.8|32890.7|32860|32818.9|32783.7|971
1639580400000|2021-12-15 15:00:00|32837.5|32817.5|32852.6|32832.6|32869.7|32846.3|32834.8|32801.5|953
1639580700000|2021-12-15 15:05:00|32851.8|32831.8|32845.4|32825.4|32869|32834.4|32834.9|32799.5|989
1639581000000|2021-12-15 15:10:00|32846.3|32826.3|32856.3|32836.3|32880.1|32848.9|32842|32812.3|922
1639581300000|2021-12-15 15:15:00|32858|32838|32839.4|32819.4|32870.8|32838|32830.9|32801.3|845
1639581600000|2021-12-15 15:20:00|32839.1|32819.1|32845.9|32825.9|32856|32826.8|32825.7|32803.3|762
1639581900000|2021-12-15 15:25:00|32843.8|32823.8|32838.8|32818.8|32860.7|32826.9|32819.9|32792.4|880
1639582200000|2021-12-15 15:30:00|32838.6|32818.6|32840.2|32820.2|32863.7|32837.1|32838.6|32808.7|726
1639582500000|2021-12-15 15:35:00|32839.3|32819.3|32850.5|32830.5|32875.1|32837.2|32830.3|32804.3|836
1639582800000|2021-12-15 15:40:00|32850.6|32830.6|32831.6|32811.6|32872.2|32836.5|32825.5|32794.8|778
1639583100000|2021-12-15 15:45:00|32830.7|32810.7|32863.4|32813.4|32869.4|32830.5|32824.7|32790|807
1639583400000|2021-12-15 15:50:00|32864.1|32814.1|32897.7|32847.7|32907|32857.4|32848.4|32814.1|967
1639583700000|2021-12-15 15:55:00|32897.6|32847.6|32902.7|32852.7|33029.7|32922.7|32874.7|32840.2|900
1639584000000|2021-12-15 16:00:00|32904.4|32854.4|32887.7|32837.7|32914.7|32875.8|32875.7|32836.4|922
1639584300000|2021-12-15 16:05:00|32887.5|32837.5|32856.2|32836.2|32901.5|32851.5|32855.3|32822.3|790
1639584600000|2021-12-15 16:10:00|32854.8|32834.8|32868.8|32818.8|32871|32834.8|32853.1|32803.1|834
1639584900000|2021-12-15 16:15:00|32868.4|32818.4|32875|32825|32877.3|32839.7|32856.7|32811.2|942
1639585200000|2021-12-15 16:20:00|32875.2|32825.2|32876.9|32826.9|32880.4|32841.4|32855.4|32813.1|815
1639585500000|2021-12-15 16:25:00|32876.8|32826.8|32879.6|32829.6|32880.5|32830.5|32862.5|32812.5|750
1639585800000|2021-12-15 16:30:00|32879.5|32829.5|32891.4|32841.4|32893.3|32843.3|32877|32827|806
1639586100000|2021-12-15 16:35:00|32891.6|32841.6|32899.2|32849.2|32906.5|32856.5|32888.1|32838.1|664
1639586400000|2021-12-15 16:40:00|32897.4|32847.4|32881.6|32831.6|32899.8|32862|32881.6|32831.6|932
1639586700000|2021-12-15 16:45:00|32882.6|32832.6|32885.9|32835.9|32891.9|32853.3|32873.3|32829|925
1639587000000|2021-12-15 16:50:00|32885.8|32835.8|32876.6|32856.6|32894.3|32861.7|32872.1|32833.5|523
1639587300000|2021-12-15 16:55:00|32876.3|32856.3|32873.4|32853.4|32899.6|32864.8|32873.4|32838.1|744
1639587600000|2021-12-15 17:00:00|32873.2|32853.2|32884.5|32834.5|32889.1|32853.9|32864.1|32830.7|593
1639587900000|2021-12-15 17:05:00|32884.4|32834.4|32893.1|32843.1|32904.6|32867.9|32871.8|32831|683
1639588200000|2021-12-15 17:10:00|32892.8|32842.8|32883.7|32833.7|32898.7|32848.7|32843.3|32799.7|925
1639588500000|2021-12-15 17:15:00|32884.5|32834.5|32893.5|32843.5|32909.5|32872.7|32869.4|32824.8|813
1639588800000|2021-12-15 17:20:00|32893.6|32843.6|32879.5|32859.5|32898|32861.5|32871.8|32836.8|668
1639589100000|2021-12-15 17:25:00|32880.7|32860.7|32880.8|32830.8|32894.9|32861.5|32854.5|32820|938
1639589400000|2021-12-15 17:30:00|32880.2|32830.2|32860.6|32840.6|32883.7|32846.7|32856.4|32820|647
1639589700000|2021-12-15 17:35:00|32861.7|32841.7|32865|32845|32883.3|32847.5|32857.7|32822.7|502
1639590000000|2021-12-15 17:40:00|32865.3|32845.3|32880.1|32830.1|32888.6|32856.3|32863.6|32827.2|524
1639590300000|2021-12-15 17:45:00|32880.4|32830.4|32867.1|32847.1|32887.2|32851.8|32864.3|32828.3|450
1639590600000|2021-12-15 17:50:00|32867.2|32847.2|32860.9|32840.9|32886.7|32852.4|32857.8|32823.9|508
1639590900000|2021-12-15 17:55:00|32860.7|32840.7|32886.8|32866.8|32903.4|32867.7|32859.4|32839.4|475
1639591200000|2021-12-15 18:00:00|32886.5|32866.5|32906.9|32856.9|32908|32871.1|32881.8|32847.3|525
1639591500000|2021-12-15 18:05:00|32907.1|32857.1|32894|32874|32907.1|32874.6|32886.4|32855.5|396
1639591800000|2021-12-15 18:10:00|32893.7|32873.7|32894.6|32874.6|32911.8|32876.8|32890.9|32857.3|339
1639592100000|2021-12-15 18:15:00|32909.4|32859.4|32908.1|32858.1|32911.7|32877.9|32889.3|32854.1|439
1639592400000|2021-12-15 18:20:00|32908|32858|32896.4|32876.4|32915.2|32881.6|32890.9|32856.5|479
1639592700000|2021-12-15 18:25:00|32896|32876|32895.8|32875.8|32911.7|32879.3|32892.8|32859.2|368
1639593000000|2021-12-15 18:30:00|32895.4|32875.4|32896|32876|32914.5|32879.3|32894.8|32860.4|343
1639593300000|2021-12-15 18:35:00|32897.1|32877.1|32913.4|32863.4|32914.4|32880.5|32895.7|32859.7|337
1639593600000|2021-12-15 18:40:00|32912.9|32862.9|32899.5|32879.5|32917.5|32880.6|32894.4|32860.2|361
1639593900000|2021-12-15 18:45:00|32899.9|32879.9|32914.5|32864.5|32921.4|32884.7|32899.5|32862.6|437
1639594200000|2021-12-15 18:50:00|32914.2|32864.2|32911.1|32861.1|32919.3|32869.3|32904.4|32854.4|619
1639594500000|2021-12-15 18:55:00|32911.5|32861.5|32858.2|32751.2|32933.1|32869|32846.9|32739.9|752
1639594800000|2021-12-15 19:00:00|32863.6|32756.6|32961.5|32854.5|33028.6|32954.6|32863.6|32756.6|1020
1639595100000|2021-12-15 19:05:00|32932.2|32842|32932.3|32878.7|32975.1|32896.3|32910.1|32825|738
1639595400000|2021-12-15 19:10:00|32932.5|32876.6|32882.6|32821.7|32960|32896.2|32868.8|32797|914
1639595700000|2021-12-15 19:15:00|32881.2|32832|32871.4|32820|32909.8|32850|32845.7|32795.1|1142
1639596000000|2021-12-15 19:20:00|32871.5|32821.5|32890.2|32840.8|32974.5|32920.9|32837.8|32793.3|1082
1639596300000|2021-12-15 19:25:00|32893|32841.9|32907|32865|32988|32919.6|32884.7|32827|1073
1639596600000|2021-12-15 19:30:00|32909.8|32859.8|32961.8|32898.5|33002.4|32917.1|32894.4|32844.4|1100
1639596900000|2021-12-15 19:35:00|32960|32890|32862.5|32824.4|32962.5|32903.9|32862.5|32824.4|1106
1639597200000|2021-12-15 19:40:00|32864.7|32824.8|32844.7|32794.7|32878.1|32828.4|32815.4|32768.1|1155
1639597500000|2021-12-15 19:45:00|32844.9|32794.9|32812.4|32768.4|32849.9|32801.4|32812.4|32763.3|1103
1639597800000|2021-12-15 19:50:00|32812.8|32762.8|32784.1|32709.7|32913.4|32813.6|32755.7|32691.5|1116
1639598100000|2021-12-15 19:55:00|32782.5|32712.1|32779.7|32729.7|32797.8|32743.4|32754.3|32695.1|1170
1639598400000|2021-12-15 20:00:00|32781.2|32731.2|32792.5|32742.5|32811.6|32760.1|32778.7|32728.7|1053
1639598700000|2021-12-15 20:05:00|32792.4|32742.4|32772.3|32722.3|32794.2|32744.2|32760.1|32710.1|1033
1639599000000|2021-12-15 20:10:00|32772.1|32722.1|32735.6|32685.6|32773.6|32735.2|32729.6|32679.6|942
1639599300000|2021-12-15 20:15:00|32734.5|32684.5|32693.5|32643.5|32738.4|32696.3|32690.7|32640.7|965
1639599600000|2021-12-15 20:20:00|32695.3|32645.3|32698.7|32648.7|32701|32659.3|32666.7|32631.8|800
1639599900000|2021-12-15 20:25:00|32698.2|32648.2|32687|32637|32699|32661|32666.4|32627.3|828
1639600200000|2021-12-15 20:30:00|32687.6|32637.6|32667.4|32615.1|32710.4|32644.8|32667.4|32612.6|925
1639600500000|2021-12-15 20:35:00|32674.8|32610.6|32696|32627.7|32701.8|32634.1|32669.2|32610.2|926
1639600800000|2021-12-15 20:40:00|32696.9|32627.5|32710.1|32633.9|32710.5|32647.9|32680|32622.4|884
1639601100000|2021-12-15 20:45:00|32706.3|32634.6|32718.4|32652.6|32728.8|32656.7|32697.4|32631.4|759
1639601400000|2021-12-15 20:50:00|32717.6|32652.9|32699.4|32635.9|32725.6|32652.9|32690.6|32626.9|710
1639601700000|2021-12-15 20:55:00|32709.6|32631.7|32710.9|32642.8|32717.9|32646.9|32694.3|32626.5|680
1639602000000|2021-12-15 21:00:00|32710.6|32642.7|32689.8|32621.8|32715.4|32648.2|32678.9|32621.5|581
1639602300000|2021-12-15 21:05:00|32690.1|32621.7|32677.6|32627.6|32693|32633.9|32670|32614|571
1639602600000|2021-12-15 21:10:00|32677.7|32627.7|32678.5|32624.6|32693.7|32634.1|32669.6|32616.3|755
1639602900000|2021-12-15 21:15:00|32680.3|32623.2|32676|32626|32689.6|32633.6|32669.5|32614.2|474
1639603200000|2021-12-15 21:20:00|32675.7|32625.7|32668.8|32618.8|32680.9|32641|32661|32612.6|436
1639603500000|2021-12-15 21:25:00|32668.1|32618.1|32675.3|32625.3|32684|32633.1|32653.1|32613.6|589
1639603800000|2021-12-15 21:30:00|32675.8|32625.8|32678.7|32623|32687|32631.7|32670.7|32615|617
1639604100000|2021-12-15 21:35:00|32680.1|32619.6|32682.8|32627.2|32687|32630.9|32672.6|32613|399
1639604400000|2021-12-15 21:40:00|32682|32628.2|32683.2|32623.9|32688.9|32630|32677.2|32614.4|326
1639604700000|2021-12-15 21:45:00|32685.4|32621.2|32686.4|32622.7|32692.5|32632|32678.9|32603|343
1639605000000|2021-12-15 21:50:00|32686.8|32622|32720.1|32613.1|32736.7|32632.5|32685.6|32607.4|455
1639605300000|2021-12-15 21:55:00|32717.1|32610.1|32733.6|32626.6|32733.6|32626.6|32709.7|32602.7|352
1639605600000|2021-12-15 22:00:00|32744.4|32637.4|32748.2|32641.2|32752.6|32645.6|32735.2|32628.2|43
1639605900000|2021-12-15 22:05:00|32750.1|32643.1|32753|32646|32753.8|32646.8|32748.7|32641.7|58
1639606200000|2021-12-15 22:10:00|32751.6|32644.6|32753.9|32646.9|32760.4|32653.4|32739.2|32632.2|241
1639606500000|2021-12-15 22:15:00|32754.8|32647.8|32745.6|32638.6|32761.5|32654.5|32723.7|32616.7|160
1639606800000|2021-12-15 22:20:00|32746.3|32639.3|32743.7|32636.7|32747.7|32640.7|32740.5|32633.5|139
1639607100000|2021-12-15 22:25:00|32743.5|32636.5|32746|32639|32747.6|32640.6|32737.7|32630.7|144
1639607400000|2021-12-15 22:30:00|32743.9|32636.9|32744.6|32637.6|32748.5|32641.5|32740.4|32633.4|341
1639607700000|2021-12-15 22:35:00|32742.7|32635.7|32743.1|32636.1|32746.1|32639.1|32740.1|32633.1|271
1639608000000|2021-12-15 22:40:00|32740.5|32633.5|32742.7|32635.7|32744.8|32637.8|32737|32630|273
1639608300000|2021-12-15 22:45:00|32746.9|32639.9|32746.6|32639.6|32754.8|32647.8|32742.9|32635.9|321
1639608600000|2021-12-15 22:50:00|32746|32639|32746.6|32639.6|32747.9|32640.9|32743.4|32636.4|232
1639608900000|2021-12-15 22:55:00|32746.7|32639.7|32746.9|32639.9|32748.6|32641.6|32739.9|32632.9|229
1639609200000|2021-12-15 23:00:00|32745.3|32638.3|32768.5|32661.5|32769.6|32662.6|32736.9|32629.9|453
1639609500000|2021-12-15 23:05:00|32762.9|32655.9|32763.4|32656.4|32765.4|32658.4|32759.3|32652.3|41
1639609800000|2021-12-15 23:10:00|32763.1|32656.1|32762.7|32655.7|32765.6|32658.6|32758.9|32651.9|255
1639610100000|2021-12-15 23:15:00|32753|32646|32765.1|32658.1|32765.8|32658.8|32753|32646|334
1639610400000|2021-12-15 23:20:00|32760.6|32653.6|32779.2|32672.2|32782.6|32675.6|32760.3|32653.3|384
1639610700000|2021-12-15 23:25:00|32778.9|32671.9|32774.4|32667.4|32779|32672|32773.3|32666.3|285
1639611000000|2021-12-15 23:30:00|32774.2|32667.2|32768.2|32661.2|32774.8|32667.8|32766|32659|281
1639611300000|2021-12-15 23:35:00|32769.2|32662.2|32774.5|32667.5|32775.9|32668.9|32766.8|32659.8|223
1639611600000|2021-12-15 23:40:00|32773.8|32666.8|32770.6|32663.6|32775.2|32668.2|32770.6|32663.6|273
1639611900000|2021-12-15 23:45:00|32770.5|32663.5|32775.6|32668.6|32776.7|32669.7|32770.5|32663.5|244
1639612200000|2021-12-15 23:50:00|32775.9|32668.9|32777.6|32670.6|32778|32671|32768.2|32661.2|291
1639612500000|2021-12-15 23:55:00|32776.4|32669.4|32775|32668|32782.9|32675.9|32774.9|32667.9|362
1639612800000|2021-12-16 00:00:00|32774.8|32667.8|32784.8|32677.8|32785.8|32678.8|32770|32663|422
1639613100000|2021-12-16 00:05:00|32785.2|32678.2|32757.5|32650.5|32793.8|32686.8|32757.5|32650.5|460
1639613400000|2021-12-16 00:10:00|32758.1|32651.1|32761.3|32655.3|32766.5|32660.4|32748.5|32642.4|522
1639613700000|2021-12-16 00:15:00|32754.6|32647.6|32763.2|32656.2|32765.5|32659.9|32751.8|32646.1|396
1639614000000|2021-12-16 00:20:00|32765.2|32658.8|32752.4|32658.1|32765.2|32664.5|32747.1|32645.1|422
1639614300000|2021-12-16 00:25:00|32754.6|32657.7|32801.4|32694.4|32802.1|32695.1|32745|32647.9|488
1639614600000|2021-12-16 00:30:00|32801.9|32694.9|32745.1|32649.3|32803.6|32696.6|32740.5|32638.2|644
1639614900000|2021-12-16 00:35:00|32744.3|32650.3|32737.5|32654|32746.2|32661.1|32728.9|32640.7|508
1639615200000|2021-12-16 00:40:00|32735.6|32656.3|32744.5|32658|32748.8|32664.3|32728.4|32650.6|535
1639615500000|2021-12-16 00:45:00|32743.2|32659.2|32740.9|32658.3|32747.7|32668.2|32726.7|32650.5|457
1639615800000|2021-12-16 00:50:00|32741.5|32658.1|32747.6|32661.4|32755|32673.3|32732|32650.8|491
1639616100000|2021-12-16 00:55:00|32746.6|32662.8|32735.5|32659.5|32749.8|32670.6|32723|32652.6|522
1639616400000|2021-12-16 01:00:00|32736.2|32658.5|32733.8|32656.1|32743.7|32666.4|32726.8|32651|445
1639616700000|2021-12-16 01:05:00|32732.2|32653.6|32732|32654.7|32737.4|32665.3|32724.8|32648.3|450
1639617000000|2021-12-16 01:10:00|32731.3|32655.1|32723|32648.4|32736.2|32664.5|32717.6|32643.9|437
1639617300000|2021-12-16 01:15:00|32723.1|32648.3|32721.8|32646.3|32727.8|32654.5|32714.6|32638.7|435
1639617600000|2021-12-16 01:20:00|32722.1|32647.3|32720.1|32648|32727.8|32654.2|32714|32639|421
1639617900000|2021-12-16 01:25:00|32719.8|32646.8|32727|32645.7|32729.1|32655.9|32711.8|32641.2|477
1639618200000|2021-12-16 01:30:00|32725.9|32647.2|32720.3|32651.8|32728.2|32655.5|32715.1|32638.6|490
1639618500000|2021-12-16 01:35:00|32721|32648.3|32731.7|32655.5|32732.3|32658.6|32716.3|32642.3|456
1639618800000|2021-12-16 01:40:00|32731.8|32655.9|32724.8|32651.4|32735.3|32659.2|32715.5|32645.1|369
1639619100000|2021-12-16 01:45:00|32725.1|32652.2|32723.7|32655.1|32731.5|32657.3|32717.2|32646.4|475
1639619400000|2021-12-16 01:50:00|32723.4|32653.9|32718.7|32649.5|32733.3|32657.3|32716.3|32646.2|488
1639619700000|2021-12-16 01:55:00|32718.3|32649.2|32726.5|32646|32728.4|32655.5|32716.6|32644.5|406
1639620000000|2021-12-16 02:00:00|32727.5|32645.4|32723.3|32654.6|32732.5|32656.4|32716.7|32642.9|436
1639620300000|2021-12-16 02:05:00|32726.9|32653.1|32729.8|32656.5|32734.3|32662.6|32721|32650.8|449
1639620600000|2021-12-16 02:10:00|32730.2|32657.1|32714|32640.8|32737.2|32659.3|32709.9|32639.4|453
1639620900000|2021-12-16 02:15:00|32714.4|32639.2|32713.9|32644.8|32731.3|32648.3|32707.4|32624.3|449
1639621200000|2021-12-16 02:20:00|32716.7|32645.9|32722.1|32648.6|32729.1|32656.5|32710.6|32639.9|402
1639621500000|2021-12-16 02:25:00|32722.3|32648.2|32720.4|32648|32729.5|32661.1|32716|32646.7|345
1639621800000|2021-12-16 02:30:00|32720|32647.8|32721.5|32651.6|32727.8|32656.7|32716.5|32645|323
1639622100000|2021-12-16 02:35:00|32724.8|32649.4|32719.4|32658|32727|32660.3|32716.1|32645.7|379
1639622400000|2021-12-16 02:40:00|32718.7|32658.9|32719|32653.9|32727.3|32658.9|32715.2|32645.2|387
1639622700000|2021-12-16 02:45:00|32718.6|32649.7|32720.6|32652|32727.1|32658.5|32712.9|32644.8|349
1639623000000|2021-12-16 02:50:00|32721.5|32653|32717.1|32650|32735.2|32656.8|32715.1|32639.4|408
1639623300000|2021-12-16 02:55:00|32719.4|32651.3|32715|32643.4|32725.4|32655.4|32709.6|32628.9|418
1639623600000|2021-12-16 03:00:00|32714.6|32640.4|32714.5|32645.7|32725.1|32651.5|32705.3|32633.3|440
1639623900000|2021-12-16 03:05:00|32713|32646.8|32716.7|32645.1|32724.3|32650.4|32709.7|32639.2|360
1639624200000|2021-12-16 03:10:00|32717.4|32645.7|32709.9|32640.7|32723.9|32656.2|32704.3|32639.4|294
1639624500000|2021-12-16 03:15:00|32718.6|32645.4|32714.7|32643.9|32726.2|32652.1|32709.2|32637.8|388
1639624800000|2021-12-16 03:20:00|32715.1|32642.1|32718.7|32647.6|32721.7|32650.9|32708.4|32637.1|315
1639625100000|2021-12-16 03:25:00|32722|32647.7|32715|32650.7|32730.3|32658|32712|32641.8|396
1639625400000|2021-12-16 03:30:00|32717.1|32648.8|32717|32648.9|32726.8|32653.8|32711.9|32642.7|301
1639625700000|2021-12-16 03:35:00|32717.6|32648.1|32718.3|32649.5|32727.7|32654|32708.1|32639.9|371
1639626000000|2021-12-16 03:40:00|32718|32648.9|32718.7|32650.7|32727.2|32654.3|32712.9|32643.5|288
1639626300000|2021-12-16 03:45:00|32719.3|32650.1|32725.2|32647.6|32728|32657.7|32712.6|32643.6|259
1639626600000|2021-12-16 03:50:00|32723|32649.8|32715.6|32650.1|32732.6|32659.6|32709.2|32639.1|320
1639626900000|2021-12-16 03:55:00|32713.4|32652.2|32717.8|32654.2|32722.5|32662.5|32707.3|32646.1|279
1639627200000|2021-12-16 04:00:00|32716.6|32656.7|32714.9|32660.8|32729.1|32663.7|32711.1|32648|313
1639627500000|2021-12-16 04:05:00|32716.2|32659|32716.9|32662.7|32729.3|32666|32713|32649.8|248
1639627800000|2021-12-16 04:10:00|32720.7|32658.6|32724.9|32657.7|32730.8|32665.9|32713.2|32650.9|264
1639628100000|2021-12-16 04:15:00|32716.5|32664.7|32723.7|32656.2|32731|32664.7|32713.3|32645.9|296
1639628400000|2021-12-16 04:20:00|32722.4|32657.6|32720.4|32659.2|32730.4|32665.6|32714.5|32648.6|327
1639628700000|2021-12-16 04:25:00|32720|32658.9|32718.1|32662.1|32733.2|32670|32717.4|32651.8|341
1639629000000|2021-12-16 04:30:00|32718.3|32664.8|32714.9|32654.8|32726.1|32666|32712|32651.9|352
1639629300000|2021-12-16 04:35:00|32717.6|32653.6|32715.9|32652.5|32722.1|32660.9|32710.1|32644.3|333
1639629600000|2021-12-16 04:40:00|32713.8|32656.8|32709.9|32649.8|32722.5|32659.5|32704.6|32642.7|386
1639629900000|2021-12-16 04:45:00|32709.1|32651.1|32709.5|32645.2|32720.5|32656.4|32705|32641.7|435
1639630200000|2021-12-16 04:50:00|32710|32646.9|32709.8|32647|32717.9|32658|32704.2|32642.3|397
1639630500000|2021-12-16 04:55:00|32710.1|32646.9|32718.4|32654.9|32725.2|32662.9|32703.5|32642.7|405
1639630800000|2021-12-16 05:00:00|32716.3|32655|32721.9|32655.2|32727.2|32663.8|32711.3|32649.3|397
1639631100000|2021-12-16 05:05:00|32724.3|32652.5|32724.8|32651.7|32731|32661|32717.7|32647.9|415
1639631400000|2021-12-16 05:10:00|32724.3|32652.2|32716.9|32660.2|32729.3|32664.6|32711.1|32649.7|320
1639631700000|2021-12-16 05:15:00|32717.6|32659.7|32719.4|32654.7|32728.1|32664.3|32711|32649.4|382
1639632000000|2021-12-16 05:20:00|32720.3|32653.6|32720.5|32653.2|32726.1|32662.1|32710.4|32648|355
1639632300000|2021-12-16 05:25:00|32719.5|32654.6|32713.1|32656.8|32730.1|32662.9|32708|32643.6|371
1639632600000|2021-12-16 05:30:00|32709.3|32659.2|32714.2|32655.7|32719.3|32659.2|32706.2|32643.8|428
1639632900000|2021-12-16 05:35:00|32714.1|32655.3|32714.3|32664.3|32722.1|32665|32709.6|32643.1|339
1639633200000|2021-12-16 05:40:00|32715.7|32662.4|32721.9|32663.9|32728.1|32669.6|32715.2|32658.6|323
1639633500000|2021-12-16 05:45:00|32721|32664.5|32719.9|32661.4|32730.6|32667.5|32713.8|32654.4|296
1639633800000|2021-12-16 05:50:00|32719.2|32661.9|32713.5|32661.7|32723.7|32665.7|32711.9|32654.4|323
1639634100000|2021-12-16 05:55:00|32713.9|32660.5|32717.2|32667.2|32725|32669.2|32712.5|32654.1|448
1639634400000|2021-12-16 06:00:00|32721.7|32663.1|32720.1|32669.5|32729.9|32671.4|32715.9|32658.8|374
1639634700000|2021-12-16 06:05:00|32719.5|32670|32724|32670.3|32726.1|32672.7|32714.5|32662.4|321
1639635000000|2021-12-16 06:10:00|32723.6|32670.9|32719.7|32666.2|32728.8|32674.5|32718.1|32662.8|297
1639635300000|2021-12-16 06:15:00|32719.6|32666.3|32726.5|32676.5|32730.1|32694.3|32711.3|32663.2|358
1639635600000|2021-12-16 06:20:00|32726.3|32676.3|32725.6|32675.6|32727.5|32691.9|32708.8|32669.8|270
1639635900000|2021-12-16 06:25:00|32726.1|32676.1|32716|32666|32727.2|32693.3|32708|32663.5|290
1639636200000|2021-12-16 06:30:00|32715.6|32665.6|32713|32663|32716.3|32680.6|32696.5|32661.9|271
1639636500000|2021-12-16 06:35:00|32712.5|32662.5|32699.5|32679.5|32715.8|32680.2|32696.8|32661.9|239
1639636800000|2021-12-16 06:40:00|32700|32680|32713.5|32663.5|32717.1|32681|32697.5|32663.5|301
1639637100000|2021-12-16 06:45:00|32713.6|32663.6|32708.6|32658.6|32716|32675.1|32691.4|32655.9|297
1639637400000|2021-12-16 06:50:00|32708.3|32658.3|32680.3|32660.3|32708.5|32671.5|32679.6|32645.3|342
1639637700000|2021-12-16 06:55:00|32680.7|32660.7|32699.2|32649.2|32700|32666|32679.9|32646.7|288
1639638000000|2021-12-16 07:00:00|32699.1|32649.1|32703.8|32653.8|32716.3|32680|32683.8|32646.4|532
1639638300000|2021-12-16 07:05:00|32703.9|32653.9|32692.9|32642.9|32704.5|32665.9|32675.4|32640.5|544
1639638600000|2021-12-16 07:10:00|32693.5|32643.5|32676.4|32656.4|32695.7|32659.2|32670.2|32634.6|569
1639638900000|2021-12-16 07:15:00|32676.1|32656.1|32681.4|32631.4|32689.4|32656.2|32663.8|32629.1|590
1639639200000|2021-12-16 07:20:00|32681.1|32631.1|32663|32613|32681.3|32645.2|32651.1|32595.2|538
1639639500000|2021-12-16 07:25:00|32662.9|32612.9|32624.6|32574.6|32672.4|32622.4|32600.5|32566.8|728
1639639800000|2021-12-16 07:30:00|32625|32575|32625.1|32575.1|32630.8|32592.6|32607|32571.4|583
1639640100000|2021-12-16 07:35:00|32625.2|32575.2|32605.9|32585.9|32646.8|32596.8|32602.5|32567.4|694
1639640400000|2021-12-16 07:40:00|32606.2|32586.2|32623.2|32573.2|32639.5|32595|32598.9|32567.3|702
1639640700000|2021-12-16 07:45:00|32623.6|32573.6|32601.5|32581.5|32652.9|32602.9|32600|32565.3|732
1639641000000|2021-12-16 07:50:00|32600.8|32580.8|32581.7|32561.7|32607.8|32587.8|32570.6|32541.8|887
1639641300000|2021-12-16 07:55:00|32583.3|32563.3|32596.5|32576.5|32610.4|32590.4|32577.9|32545.5|780
1639641600000|2021-12-16 08:00:00|32596.7|32576.7|32598.3|32578.3|32609.1|32586.4|32587.3|32554.7|918
1639641900000|2021-12-16 08:05:00|32598.7|32578.7|32693.2|32643.2|32702|32657.4|32595.7|32575.7|913
1639642200000|2021-12-16 08:10:00|32695.2|32645.2|32653.5|32601.4|32698.4|32653.8|32646.4|32596.4|838
1639642500000|2021-12-16 08:15:00|32652|32600.7|32637.5|32617.5|32667.4|32632.6|32633.9|32598.3|797
1639642800000|2021-12-16 08:20:00|32634.7|32614.7|32650.7|32630.7|32652.6|32632.6|32630.1|32610.1|745
1639643100000|2021-12-16 08:25:00|32649.5|32629.5|32704.2|32629.4|32709.6|32648|32641.5|32615.4|767
1639643400000|2021-12-16 08:30:00|32706.2|32627.8|32636.6|32616.6|32713.1|32633.3|32635.8|32606.2|874
1639643700000|2021-12-16 08:35:00|32636.7|32616.7|32634.5|32614.5|32644.5|32624.5|32632.5|32612.5|657
1639644000000|2021-12-16 08:40:00|32634.8|32614.8|32679.1|32659.1|32694.7|32662.2|32634.7|32606.2|719
1639644300000|2021-12-16 08:45:00|32678.7|32658.7|32656.6|32636.6|32678.7|32658.7|32654|32634|565
1639644600000|2021-12-16 08:50:00|32656.3|32636.3|32628.7|32608.7|32662.2|32642.2|32626.7|32591.6|665
1639644900000|2021-12-16 08:55:00|32629.9|32609.9|32618.5|32568.5|32661.9|32613.6|32598.9|32566.8|854
1639645200000|2021-12-16 09:00:00|32616.8|32566.8|32599.2|32579.2|32618.1|32592.7|32597.1|32564.3|717
1639645500000|2021-12-16 09:05:00|32598.7|32578.7|32613.3|32593.3|32613.3|32593.3|32596.3|32576.3|646
1639645800000|2021-12-16 09:10:00|32613.2|32593.2|32578.9|32558.9|32614.5|32594.5|32574.9|32539.4|746
1639646100000|2021-12-16 09:15:00|32579.1|32559.1|32596.9|32546.9|32599.4|32566.7|32561.9|32541.9|669
1639646400000|2021-12-16 09:20:00|32595.6|32545.6|32584.7|32564.7|32599.7|32567.9|32571|32540.3|875
1639646700000|2021-12-16 09:25:00|32583.9|32563.9|32603.5|32553.5|32611.1|32577.3|32579.8|32546.7|823
1639647000000|2021-12-16 09:30:00|32603.8|32553.8|32565.9|32545.9|32609.3|32575.1|32563.3|32532.4|1007
1639647300000|2021-12-16 09:35:00|32565.8|32545.8|32597|32547|32601.3|32565.8|32565.2|32536.4|969
1639647600000|2021-12-16 09:40:00|32597.5|32547.5|32577.7|32557.7|32604.7|32571.6|32574.6|32541.1|918
1639647900000|2021-12-16 09:45:00|32577.9|32557.9|32569.9|32549.9|32583.3|32563.3|32566.8|32546.8|782
1639648200000|2021-12-16 09:50:00|32568.8|32548.8|32586.2|32566.2|32612.8|32581.1|32560.3|32538.9|930
1639648500000|2021-12-16 09:55:00|32585.8|32565.8|32618.7|32598.7|32620.2|32600.2|32582.9|32545.9|838
1639648800000|2021-12-16 10:00:00|32618.2|32598.2|32611.5|32591.5|32621.3|32601.3|32603.5|32583.5|626
1639649100000|2021-12-16 10:05:00|32612.6|32592.6|32610.1|32590.1|32616.6|32596.6|32608.1|32588.1|571
1639649400000|2021-12-16 10:10:00|32611|32591|32649.7|32629.7|32669.9|32632.3|32607.8|32578.5|637
1639649700000|2021-12-16 10:15:00|32647.5|32627.5|32622.3|32602.3|32665.2|32645.2|32621.7|32585|688
1639650000000|2021-12-16 10:20:00|32622.2|32602.2|32627.7|32607.7|32670.2|32633.2|32598.3|32557.2|915
1639650300000|2021-12-16 10:25:00|32627.3|32607.3|32656.7|32606.7|32663.4|32629.7|32610.9|32575.7|1019
1639650600000|2021-12-16 10:30:00|32658.5|32602.5|32648|32598|32673.4|32639.8|32627.7|32594.6|940
1639650900000|2021-12-16 10:35:00|32648.4|32598.4|32659.9|32639.9|32670|32650|32622.6|32585.6|770
1639651200000|2021-12-16 10:40:00|32658.7|32638.7|32668|32648|32668.5|32648.5|32656.9|32636.9|620
1639651500000|2021-12-16 10:45:00|32667.7|32647.7|32699.5|32679.5|32700.7|32680.7|32667.3|32647.3|602
1639651800000|2021-12-16 10:50:00|32699.3|32679.3|32711.9|32691.9|32712.3|32692.3|32691.4|32671.4|656
1639652100000|2021-12-16 10:55:00|32711.4|32691.4|32708.3|32688.3|32734.5|32711.5|32707.8|32677|754
1639652400000|2021-12-16 11:00:00|32709.6|32689.6|32709.1|32689.1|32727.8|32694.6|32703.5|32675|741
1639652700000|2021-12-16 11:05:00|32709.2|32689.2|32725.6|32705.6|32728.6|32708.6|32707.3|32687.3|643
1639653000000|2021-12-16 11:10:00|32725.9|32705.9|32715.8|32695.8|32730.4|32710.4|32715.1|32695.1|730
1639653300000|2021-12-16 11:15:00|32715.7|32695.7|32713.4|32693.4|32721.6|32701.6|32712.3|32692.3|634
1639653600000|2021-12-16 11:20:00|32712.7|32692.7|32707.9|32687.9|32714.6|32694.6|32705.5|32685.5|680
1639653900000|2021-12-16 11:25:00|32708.3|32688.3|32725.2|32705.2|32742.6|32706.8|32706.9|32682.7|853
1639654200000|2021-12-16 11:30:00|32724.2|32704.2|32729.6|32709.6|32753.9|32718.7|32721.9|32689.2|925
1639654500000|2021-12-16 11:35:00|32729.9|32709.9|32729.6|32709.6|32750.5|32716.5|32714.8|32694.6|761
1639654800000|2021-12-16 11:40:00|32730|32710|32719.7|32699.7|32734.6|32714.6|32718.9|32698.9|564
1639655100000|2021-12-16 11:45:00|32719.5|32699.5|32713.3|32693.3|32726.3|32706.3|32709.7|32689.7|779
1639655400000|2021-12-16 11:50:00|32713.6|32693.6|32723|32703|32733.9|32703.9|32710|32677.9|745
1639655700000|2021-12-16 11:55:00|32725|32705|32728.6|32678.6|32744.4|32712.7|32692.6|32649.8|892
1639656000000|2021-12-16 12:00:00|32729.7|32679.7|32696.4|32646.4|32732.4|32682.4|32673.9|32640|1137
1639656300000|2021-12-16 12:05:00|32681.2|32661.2|32659.4|32639.4|32706.4|32671.8|32650|32615.1|1038
1639656600000|2021-12-16 12:10:00|32662.4|32642.4|32672.9|32652.9|32682.4|32657.7|32645|32620.6|1057
1639656900000|2021-12-16 12:15:00|32675|32655|32674.8|32654.8|32692.2|32672.2|32668.9|32648.9|900
1639657200000|2021-12-16 12:20:00|32674.3|32654.3|32651.5|32631.5|32674.8|32654.8|32650.3|32630.3|762
1639657500000|2021-12-16 12:25:00|32651.6|32631.6|32641.7|32621.7|32655.4|32635.4|32640.7|32620.7|656
1639657800000|2021-12-16 12:30:00|32641.2|32621.2|32633.7|32613.7|32648.1|32628.1|32632|32612|849
1639658100000|2021-12-16 12:35:00|32633.3|32613.3|32655.8|32635.8|32657.4|32637.4|32625.6|32605.6|957
1639658400000|2021-12-16 12:40:00|32655.6|32635.6|32662.2|32596.2|32667.9|32647.9|32636.4|32595.7|783
1639658700000|2021-12-16 12:45:00|32662.4|32597.1|32573.7|32523.7|32663.4|32607.7|32555.9|32522.8|1125
1639659000000|2021-12-16 12:50:00|32574.3|32524.3|32580|32560|32600.3|32562.2|32546.2|32513.2|1075
1639659300000|2021-12-16 12:55:00|32580.6|32560.6|32604.6|32584.6|32612.3|32592.3|32572.3|32545|1091
1639659600000|2021-12-16 13:00:00|32603.9|32583.9|32637.4|32587.4|32637.6|32612.7|32591.1|32555.4|1005
1639659900000|2021-12-16 13:05:00|32624.2|32604.2|32619.8|32599.8|32631.6|32611.6|32616.7|32596.7|919
1639660200000|2021-12-16 13:10:00|32622.3|32602.3|32581.6|32561.6|32627.2|32607.2|32563.2|32536|956
1639660500000|2021-12-16 13:15:00|32598.8|32548.8|32554.7|32534.7|32600.8|32563.3|32554.7|32534.7|802
1639660800000|2021-12-16 13:20:00|32556|32536|32552.3|32532.3|32586|32549.7|32535.5|32515.5|903
1639661100000|2021-12-16 13:25:00|32552.5|32532.5|32570.8|32520.8|32582.7|32547.5|32546.9|32506.2|920
1639661400000|2021-12-16 13:30:00|32570.7|32520.7|32588.6|32568.6|32610.9|32576.9|32557.8|32512.5|1052
1639661700000|2021-12-16 13:35:00|32587.8|32567.8|32578.3|32558.3|32590|32570|32571|32551|1013
1639662000000|2021-12-16 13:40:00|32579.6|32559.6|32584.8|32564.8|32619.5|32595.4|32578.4|32546.5|1009
1639662300000|2021-12-16 13:45:00|32584.5|32564.5|32565|32545|32597.3|32572.9|32554.6|32534.3|1007
1639662600000|2021-12-16 13:50:00|32579.3|32529.3|32549.2|32529.2|32580.9|32544.8|32538.5|32505.4|1047
1639662900000|2021-12-16 13:55:00|32550.7|32530.7|32537.3|32487.3|32565.5|32530.7|32523|32479.3|1049
1639663200000|2021-12-16 14:00:00|32535.6|32485.6|32545.4|32525.4|32564.2|32529|32533.3|32483.3|1087
1639663500000|2021-12-16 14:05:00|32548.8|32528.8|32577|32527|32580.9|32541.1|32546.2|32496.3|1072
1639663800000|2021-12-16 14:10:00|32578.2|32528.2|32574.4|32524.4|32582.9|32532.9|32563.3|32513.3|991
1639664100000|2021-12-16 14:15:00|32574.9|32524.9|32571.6|32521.6|32588.9|32538.9|32552.8|32515.7|985
1639664400000|2021-12-16 14:20:00|32553.3|32533.3|32601.1|32581.1|32620.4|32585.9|32551.5|32512.5|1001
1639664700000|2021-12-16 14:25:00|32593.8|32573.8|32610.1|32560.1|32624.5|32590|32592.8|32551.9|939
1639665000000|2021-12-16 14:30:00|32609.2|32559.2|32590.4|32570.4|32619.6|32584.2|32583.9|32548.9|1106
1639665300000|2021-12-16 14:35:00|32591.3|32571.3|32611.7|32591.7|32613|32593|32578.5|32557.9|996
1639665600000|2021-12-16 14:40:00|32610.3|32590.3|32636.9|32586.9|32637.3|32607.1|32602.2|32569.6|1038
1639665900000|2021-12-16 14:45:00|32636.5|32586.5|32612.4|32592.4|32639.1|32610|32606.7|32585.4|894
1639666200000|2021-12-16 14:50:00|32616.1|32596.1|32612.3|32592.3|32621.7|32601.7|32610.4|32590.4|803
1639666500000|2021-12-16 14:55:00|32612.2|32592.2|32586.3|32566.3|32618.1|32598.1|32584|32564|933
1639666800000|2021-12-16 15:00:00|32587.4|32567.4|32572|32552|32587.9|32567.9|32560.5|32540.5|914
1639667100000|2021-12-16 15:05:00|32571.9|32551.9|32578.5|32558.5|32582.7|32562.7|32562.3|32542.3|869
1639667400000|2021-12-16 15:10:00|32578.1|32558.1|32545.4|32525.4|32583.3|32563.3|32537.4|32517.4|891
1639667700000|2021-12-16 15:15:00|32546.3|32526.3|32546.1|32526.1|32548.6|32528.6|32542|32522|597
1639668000000|2021-12-16 15:20:00|32546|32526|32565.7|32545.7|32579.5|32559.5|32545.9|32525.9|821
1639668300000|2021-12-16 15:25:00|32565.2|32545.2|32575|32555|32598.4|32567.5|32565.2|32545.2|819
1639668600000|2021-12-16 15:30:00|32586.5|32536.5|32569.9|32549.9|32597.2|32577.2|32563.5|32536.5|1022
1639668900000|2021-12-16 15:35:00|32568.8|32548.8|32590.2|32570.2|32596.3|32576.3|32564.7|32544.7|862
1639669200000|2021-12-16 15:40:00|32590.8|32570.8|32583.6|32563.6|32592.1|32572.1|32572.8|32552.8|816
1639669500000|2021-12-16 15:45:00|32581.1|32561.1|32529.9|32509.9|32584.1|32564.1|32518.6|32494.3|857
1639669800000|2021-12-16 15:50:00|32529.2|32509.2|32533.4|32513.4|32557.6|32537.6|32522.8|32502.8|769
1639670100000|2021-12-16 15:55:00|32533.5|32513.5|32536.2|32516.2|32556.9|32536.9|32533.3|32513.3|839
1639670400000|2021-12-16 16:00:00|32536.8|32516.8|32600.9|32580.9|32645.5|32590.3|32536.8|32513.5|942
1639670700000|2021-12-16 16:05:00|32598.9|32578.9|32596.7|32576.7|32613.4|32584.7|32595.1|32558.7|835
1639671000000|2021-12-16 16:10:00|32597.2|32577.2|32603.2|32583.2|32616|32583.2|32592.1|32544.1|866
1639671300000|2021-12-16 16:15:00|32602.5|32582.5|32625.4|32605.4|32632|32606.8|32591.9|32546.3|893
1639671600000|2021-12-16 16:20:00|32625.7|32605.7|32602.7|32582.7|32649.3|32611.8|32594.7|32564|840
1639671900000|2021-12-16 16:25:00|32602.6|32582.6|32574.9|32554.9|32612.8|32584.8|32574.4|32533.2|916
1639672200000|2021-12-16 16:30:00|32574.7|32554.7|32583|32533|32594.2|32559.7|32569.1|32523.9|863
1639672500000|2021-12-16 16:35:00|32582.9|32532.9|32585.7|32535.7|32594.8|32559|32564.6|32518.9|864
1639672800000|2021-12-16 16:40:00|32585.9|32535.9|32565.9|32515.9|32587.5|32550.3|32556.3|32506.3|944
1639673100000|2021-12-16 16:45:00|32565.8|32515.8|32587.9|32537.9|32589|32539|32560.9|32510.3|720
1639673400000|2021-12-16 16:50:00|32588|32538|32576.7|32526.7|32590|32544.2|32559.9|32521.5|1026
1639673700000|2021-12-16 16:55:00|32575.9|32525.9|32562.3|32542.3|32594.2|32559.4|32558.4|32519.6|863
1639674000000|2021-12-16 17:00:00|32563.5|32543.5|32571.2|32521.2|32585.6|32543.8|32553.3|32517.7|618
1639674300000|2021-12-16 17:05:00|32571.3|32521.3|32585.7|32535.7|32586.7|32548.5|32555|32519.8|506
1639674600000|2021-12-16 17:10:00|32585.4|32535.4|32592.6|32542.6|32593.7|32558.3|32569.6|32534.1|644
1639674900000|2021-12-16 17:15:00|32593|32543|32576|32556|32601.4|32565|32571.9|32539|675
1639675200000|2021-12-16 17:20:00|32576.3|32556.3|32570.7|32550.7|32593.9|32559.9|32567.9|32534.4|631
1639675500000|2021-12-16 17:25:00|32569.9|32549.9|32592.2|32542.2|32605.4|32561.9|32564.9|32531|825
1639675800000|2021-12-16 17:30:00|32593.2|32543.2|32581|32531|32598.4|32548.4|32575.2|32525.2|816
1639676100000|2021-12-16 17:35:00|32580.7|32530.7|32586.7|32536.7|32590.5|32553.3|32564.8|32516.3|723
1639676400000|2021-12-16 17:40:00|32586.2|32536.2|32578.7|32528.7|32598.2|32548.2|32573.2|32515.8|756
1639676700000|2021-12-16 17:45:00|32575.9|32525.9|32569.7|32519.7|32587.9|32537.9|32562.6|32512.6|791
1639677000000|2021-12-16 17:50:00|32570.1|32520.1|32577.6|32527.6|32579.3|32529.3|32560.7|32510.7|926
1639677300000|2021-12-16 17:55:00|32577.4|32527.4|32576.1|32526.1|32580.7|32530.7|32566.9|32516.9|831
1639677600000|2021-12-16 18:00:00|32576.3|32526.3|32576.5|32526.5|32583.6|32533.6|32569.2|32519.2|808
1639677900000|2021-12-16 18:05:00|32575.9|32525.9|32586.7|32536.7|32590.6|32545.3|32564.9|32511.7|932
1639678200000|2021-12-16 18:10:00|32586.9|32536.9|32579.8|32529.8|32593.3|32543.3|32575.3|32525.3|960
1639678500000|2021-12-16 18:15:00|32580.7|32530.7|32577.8|32527.8|32593.5|32546.9|32564.8|32523.1|852
1639678800000|2021-12-16 18:20:00|32577.5|32527.5|32576.8|32526.8|32594.5|32551.4|32566.6|32524.5|770
1639679100000|2021-12-16 18:25:00|32576.1|32526.1|32577.7|32527.7|32599.6|32549.6|32571.5|32521.5|961
1639679400000|2021-12-16 18:30:00|32577.8|32527.8|32587|32537|32592.7|32542.7|32576.9|32526.9|878
1639679700000|2021-12-16 18:35:00|32587.4|32537.4|32592.1|32542.1|32596.4|32546.4|32580.5|32530.5|559
1639680000000|2021-12-16 18:40:00|32591.3|32541.3|32585|32535|32593.1|32543.1|32574.6|32521.2|954
1639680300000|2021-12-16 18:45:00|32585.1|32535.1|32576.1|32526.1|32592.9|32550.9|32562|32515.5|882
1639680600000|2021-12-16 18:50:00|32576.2|32526.2|32578.5|32528.5|32584.2|32544.6|32555.2|32518.5|860
1639680900000|2021-12-16 18:55:00|32578.4|32528.4|32590|32540|32608.5|32554.7|32554.8|32512.5|892
1639681200000|2021-12-16 19:00:00|32575.4|32555.4|32590.2|32540.2|32595.1|32559.1|32562.8|32527.6|881
1639681500000|2021-12-16 19:05:00|32590|32540|32579|32559|32597.2|32559.6|32575.5|32538.1|848
1639681800000|2021-12-16 19:10:00|32578.4|32558.4|32592.8|32542.8|32597.6|32563.1|32576.2|32539.7|819
1639682100000|2021-12-16 19:15:00|32592.7|32542.7|32593.5|32543.5|32597.2|32562.5|32576.1|32539.9|815
1639682400000|2021-12-16 19:20:00|32593.3|32543.3|32588.9|32538.9|32594.7|32558.6|32572.2|32536.6|803
1639682700000|2021-12-16 19:25:00|32589.2|32539.2|32586.2|32536.2|32593.5|32553|32572.7|32534.5|794
1639683000000|2021-12-16 19:30:00|32587.4|32537.4|32591.2|32541.2|32591.9|32546.6|32561.5|32526|808
1639683300000|2021-12-16 19:35:00|32591.3|32541.3|32590.9|32540.9|32596.2|32560.3|32573.5|32535.1|841
1639683600000|2021-12-16 19:40:00|32590.1|32540.1|32595.7|32545.7|32599.2|32561.9|32575.8|32532|850
1639683900000|2021-12-16 19:45:00|32596.3|32546.3|32590.8|32540.8|32601.4|32564.1|32570.5|32535.5|915
1639684200000|2021-12-16 19:50:00|32590.6|32540.6|32594.5|32544.5|32601.9|32563.9|32572.7|32536.6|884
1639684500000|2021-12-16 19:55:00|32591.6|32541.6|32587.2|32567.2|32606.9|32571|32573.7|32527.2|821
1639684800000|2021-12-16 20:00:00|32587.6|32567.6|32616.9|32566.9|32620.4|32584.1|32587.2|32552.3|684
1639685100000|2021-12-16 20:05:00|32617|32567|32613.9|32563.9|32620.3|32583.5|32593.3|32558.2|663
1639685400000|2021-12-16 20:10:00|32614.1|32564.1|32590.3|32570.3|32614.1|32578.3|32589|32555.7|466
1639685700000|2021-12-16 20:15:00|32590.2|32570.2|32598.9|32548.9|32607.4|32571.5|32582.8|32548.4|478
1639686000000|2021-12-16 20:20:00|32599|32549|32587.9|32537.9|32599.9|32563.5|32573|32537.1|510
1639686300000|2021-12-16 20:25:00|32587.8|32537.8|32594.7|32544.7|32599.3|32563|32573.2|32537.8|607
1639686600000|2021-12-16 20:30:00|32595|32545|32580.9|32530.9|32595.3|32554.2|32565.7|32529.6|680
1639686900000|2021-12-16 20:35:00|32581|32531|32578.3|32528.3|32581.9|32546.9|32561.7|32523.9|639
1639687200000|2021-12-16 20:40:00|32577.6|32527.6|32579.5|32529.5|32583.7|32547.3|32564.6|32524.5|617
1639687500000|2021-12-16 20:45:00|32576.2|32505.5|32551.4|32476|32591.4|32537|32547.6|32447.5|1000
1639687800000|2021-12-16 20:50:00|32567.8|32468.3|32548|32460.3|32572.4|32502|32532.6|32436|945
1639688100000|2021-12-16 20:55:00|32547.7|32469.7|32549.6|32457.3|32568|32496.9|32531.3|32434.4|836
1639688400000|2021-12-16 21:00:00|32555.6|32467.1|32550.7|32497.8|32566.4|32506.8|32539.2|32443.6|1028
1639688700000|2021-12-16 21:05:00|32552.3|32497|32545.2|32495.2|32573.8|32508|32534.8|32446.3|640
1639689000000|2021-12-16 21:10:00|32545|32495|32551|32501|32563|32502.4|32535.4|32463|433
1639689300000|2021-12-16 21:15:00|32550.3|32500.3|32551.5|32500.4|32558.1|32503.1|32545.8|32491.2|325
1639689600000|2021-12-16 21:20:00|32551.9|32499.3|32557|32488.5|32564.9|32506.6|32544.4|32454.3|508
1639689900000|2021-12-16 21:25:00|32557.1|32497.6|32557.6|32507.6|32568.4|32511.3|32539.2|32451.4|788
1639690200000|2021-12-16 21:30:00|32556.6|32506.6|32562.2|32509|32573.3|32512.8|32554.1|32498.2|362
1639690500000|2021-12-16 21:35:00|32565|32510|32560.2|32504.5|32582.7|32511|32557|32470.5|425
1639690800000|2021-12-16 21:40:00|32559.6|32504.9|32568.6|32499.8|32572.7|32510.5|32557.7|32481.7|242
1639691100000|2021-12-16 21:45:00|32571.7|32496.5|32563.2|32491.7|32576.3|32511.6|32554.6|32480.3|240
1639691400000|2021-12-16 21:50:00|32572.3|32481|32557.6|32490.1|32576.1|32499.7|32547.3|32476.6|285
1639691700000|2021-12-16 21:55:00|32557.1|32491.8|32561|32454|32582.9|32500|32555.7|32448.7|359
1639692000000|2021-12-16 22:00:00|32560.8|32453.8|32566.3|32459.3|32584.4|32477.4|32557.8|32450.8|52
1639692300000|2021-12-16 22:05:00|32562.4|32455.4|32566.8|32459.8|32567|32460|32555.5|32448.5|130
1639692600000|2021-12-16 22:10:00|32569.9|32462.9|32569|32462|32586.5|32479.5|32556.9|32449.9|295
1639692900000|2021-12-16 22:15:00|32568|32461|32568.6|32461.6|32589.5|32482.5|32554.4|32447.4|322
1639693200000|2021-12-16 22:20:00|32569|32462|32567.6|32460.6|32578.9|32471.9|32562.6|32455.6|217
1639693500000|2021-12-16 22:25:00|32567.3|32460.3|32577|32470|32582.2|32475.2|32564.2|32457.2|168
1639693800000|2021-12-16 22:30:00|32573|32466|32567.5|32460.5|32577.4|32470.4|32562.3|32455.3|285
1639694100000|2021-12-16 22:35:00|32572.9|32465.9|32566.3|32459.3|32576.2|32469.2|32561.5|32454.5|298
1639694400000|2021-12-16 22:40:00|32566.4|32459.4|32565.2|32458.2|32573.1|32466.1|32562.3|32455.3|270
1639694700000|2021-12-16 22:45:00|32569.3|32462.3|32567.3|32460.3|32573.6|32466.6|32556.7|32449.7|263
1639695000000|2021-12-16 22:50:00|32566.5|32459.5|32576.3|32469.3|32587.4|32480.4|32564.1|32457.1|236
1639695300000|2021-12-16 22:55:00|32569.9|32462.9|32571.8|32464.8|32584.8|32477.8|32564.7|32457.7|283
1639695600000|2021-12-16 23:00:00|32568.7|32461.7|32563.9|32456.9|32585.4|32478.4|32563|32456|578
1639695900000|2021-12-16 23:05:00|32564.1|32457.1|32569.2|32462.2|32578.3|32471.3|32563.5|32456.5|496
1639696200000|2021-12-16 23:10:00|32569.5|32462.5|32563.7|32456.7|32575.4|32468.4|32560.6|32453.6|399
1639696500000|2021-12-16 23:15:00|32563.3|32456.3|32563.9|32456.9|32566.3|32459.3|32561.2|32454.2|343
1639696800000|2021-12-16 23:20:00|32562.5|32455.5|32561.5|32454.5|32570.2|32463.2|32559.9|32452.9|358
1639697100000|2021-12-16 23:25:00|32561|32454|32565.9|32458.9|32566.5|32459.5|32561|32454|279
1639697400000|2021-12-16 23:30:00|32563.9|32456.9|32567.5|32460.5|32568.7|32461.7|32563.8|32456.8|278
1639697700000|2021-12-16 23:35:00|32567.4|32460.4|32568.2|32461.2|32568.2|32461.2|32565.5|32458.5|209
1639698000000|2021-12-16 23:40:00|32568|32461|32565.7|32458.7|32568.2|32461.2|32563.9|32456.9|252
1639698300000|2021-12-16 23:45:00|32565.6|32458.6|32564.1|32457.1|32566.2|32459.2|32558.6|32451.6|303
1639698600000|2021-12-16 23:50:00|32564.3|32457.3|32562.1|32455.1|32564.4|32457.4|32561.7|32454.7|205
1639698900000|2021-12-16 23:55:00|32562.2|32455.2|32562.1|32455.1|32564.9|32457.9|32559.3|32452.3|214
1639699200000|2021-12-17 00:00:00|32562.2|32455.2|32576.5|32469.5|32580.1|32473.1|32559.8|32452.8|420
1639699500000|2021-12-17 00:05:00|32577.1|32470.1|32571.6|32464.6|32577.1|32470.1|32569.8|32462.8|346
1639699800000|2021-12-17 00:10:00|32570.2|32463.2|32575.4|32481|32585.7|32489.1|32568.1|32461.5|443
1639700100000|2021-12-17 00:15:00|32577.5|32479.1|32562.3|32483.9|32578.7|32486.5|32559.7|32469|333
1639700400000|2021-12-17 00:20:00|32564.6|32481.3|32572.2|32479.3|32580.8|32490|32557.3|32471.5|272
1639700700000|2021-12-17 00:25:00|32575.5|32471.1|32571.4|32485.5|32581.7|32488.7|32564|32471.1|292
1639701000000|2021-12-17 00:30:00|32577.4|32484.7|32570.7|32483.4|32583.8|32504.6|32558.6|32475.6|333
1639701300000|2021-12-17 00:35:00|32569.8|32484|32580.9|32482|32581.5|32495.8|32564.3|32476.9|377
1639701600000|2021-12-17 00:40:00|32580.8|32482.3|32578.4|32491|32584.8|32501.9|32561.2|32478.2|274
1639701900000|2021-12-17 00:45:00|32572.7|32499.4|32567.4|32503.9|32587.9|32505|32566.8|32481.8|230
1639702200000|2021-12-17 00:50:00|32564.3|32507.4|32583.3|32491|32588.1|32507.4|32564.3|32483.4|413
1639702500000|2021-12-17 00:55:00|32584.7|32490.1|32584.2|32493.7|32594.8|32504.4|32572.4|32487|398
1639702800000|2021-12-17 01:00:00|32584.1|32494.3|32574.6|32495.5|32584.1|32501.4|32569.1|32479.3|452
1639703100000|2021-12-17 01:05:00|32573.4|32497|32583.1|32505.5|32585.8|32512.1|32566.7|32490|350
1639703400000|2021-12-17 01:10:00|32583.2|32505.4|32580.1|32505|32586.7|32515.1|32570.2|32501.9|354
1639703700000|2021-12-17 01:15:00|32579.5|32505.6|32583.8|32508.1|32587.3|32514|32566.4|32495.7|437
1639704000000|2021-12-17 01:20:00|32584.6|32509.6|32583|32507.4|32589|32512.5|32576|32498.3|472
1639704300000|2021-12-17 01:25:00|32583.1|32507.3|32589.3|32514.6|32592.6|32522.9|32579.2|32504.7|430
1639704600000|2021-12-17 01:30:00|32589.4|32515.3|32595.2|32515.3|32597.5|32523.2|32581.6|32505.8|446
1639704900000|2021-12-17 01:35:00|32595.1|32515.8|32590.4|32514.4|32596.3|32522.8|32587.5|32513.4|484
1639705200000|2021-12-17 01:40:00|32589|32516|32587.8|32520.4|32594.3|32522.4|32585.5|32511.6|455
1639705500000|2021-12-17 01:45:00|32591.3|32516.2|32589.1|32515.7|32593.5|32522.7|32584.5|32510.4|392
1639705800000|2021-12-17 01:50:00|32589.8|32516.3|32589.4|32514.4|32597.4|32524|32584.5|32506.5|428
1639706100000|2021-12-17 01:55:00|32589.9|32513.7|32598|32521.1|32601.5|32525.7|32579.8|32505.5|372
1639706400000|2021-12-17 02:00:00|32596.9|32523.5|32595.6|32522.4|32601.7|32532.1|32590.9|32518|399
1639706700000|2021-12-17 02:05:00|32595.1|32522.5|32595.3|32524.9|32600.6|32527|32592|32514.1|457
1639707000000|2021-12-17 02:10:00|32598.4|32522.1|32595.1|32516.4|32599.6|32525.2|32588.9|32513.8|401
1639707300000|2021-12-17 02:15:00|32591.3|32521.2|32596.3|32524.5|32600.2|32528.1|32586.1|32513.7|546
1639707600000|2021-12-17 02:20:00|32598.6|32521.7|32595.1|32516.9|32599.9|32532|32589.4|32516.5|393
1639707900000|2021-12-17 02:25:00|32593.8|32518.5|32593.3|32522.3|32599.9|32527.6|32585.6|32508.6|416
1639708200000|2021-12-17 02:30:00|32594|32521.8|32591.8|32518.8|32602.7|32525.2|32587.6|32505.1|402
1639708500000|2021-12-17 02:35:00|32591.1|32519.7|32589|32513.7|32598.9|32529.6|32582.2|32509.3|319
1639708800000|2021-12-17 02:40:00|32589.7|32512.7|32588.9|32521.4|32594.5|32526.5|32583.7|32510.3|333
1639709100000|2021-12-17 02:45:00|32590.4|32517.8|32592.1|32520.5|32598|32529.5|32586.6|32512.8|284
1639709400000|2021-12-17 02:50:00|32595.7|32516.2|32591.9|32519.8|32596.4|32529.2|32586|32514.4|301
1639709700000|2021-12-17 02:55:00|32592.5|32519.2|32584.4|32511.3|32595|32523|32581.5|32507.1|494
1639710000000|2021-12-17 03:00:00|32584.5|32510.7|32584.3|32511.9|32592|32522|32577.2|32508.3|356
1639710300000|2021-12-17 03:05:00|32585.9|32509.5|32584.3|32517|32588.8|32519.6|32579.9|32505.9|304
1639710600000|2021-12-17 03:10:00|32583.6|32516.8|32587|32511.6|32591.7|32521.2|32581.2|32504.6|343
1639710900000|2021-12-17 03:15:00|32590.7|32506.3|32586.9|32512.3|32591.9|32519.5|32582|32506.3|370
1639711200000|2021-12-17 03:20:00|32587.5|32512.2|32588.7|32510.9|32590.1|32518.9|32580.9|32505.4|325
1639711500000|2021-12-17 03:25:00|32586|32515.4|32590.2|32512.1|32597|32521.1|32584.2|32508.3|346
1639711800000|2021-12-17 03:30:00|32590.5|32512|32587.1|32518.8|32599.6|32525.6|32581|32501|322
1639712100000|2021-12-17 03:35:00|32586|32519.5|32579.3|32524.1|32589.1|32527.3|32576.8|32515|422
1639712400000|2021-12-17 03:40:00|32577.1|32527|32585.2|32521.2|32591.1|32527.9|32576.5|32510.3|324
1639712700000|2021-12-17 03:45:00|32584.9|32520.9|32587.7|32521.7|32591.4|32525.1|32582.5|32517.4|357
1639713000000|2021-12-17 03:50:00|32588.3|32519.5|32588|32518.4|32600.8|32527.2|32581.4|32515.6|321
1639713300000|2021-12-17 03:55:00|32587.4|32519.2|32584.7|32522.7|32594.6|32527.9|32580.9|32502.8|477
1639713600000|2021-12-17 04:00:00|32585|32518.1|32572.6|32520.3|32589.3|32524|32570.8|32511.5|524
1639713900000|2021-12-17 04:05:00|32572.3|32520.8|32578.8|32525.1|32581.9|32528|32572.3|32516.3|459
1639714200000|2021-12-17 04:10:00|32579.4|32524.4|32581|32529.1|32585.4|32532|32577.6|32523.2|415
1639714500000|2021-12-17 04:15:00|32580.2|32529.2|32580.2|32528.3|32585.5|32531.6|32578.4|32523.7|388
1639714800000|2021-12-17 04:20:00|32580.6|32528|32581.3|32526.5|32582.5|32530.5|32578.6|32524.9|321
1639715100000|2021-12-17 04:25:00|32581.7|32526.3|32575.3|32521.9|32581.7|32530|32573.8|32520.3|285
1639715400000|2021-12-17 04:30:00|32574.9|32522.3|32572.4|32505.6|32582.5|32523.4|32568.8|32497.9|455
1639715700000|2021-12-17 04:35:00|32572|32505.2|32572.5|32505.1|32577.6|32511.8|32567|32500.8|368
1639716000000|2021-12-17 04:40:00|32573.1|32504.3|32573.4|32504.5|32578.6|32510.8|32567.1|32501.9|339
1639716300000|2021-12-17 04:45:00|32572.9|32505.4|32565|32502.8|32575.1|32508|32559.4|32496.2|335
1639716600000|2021-12-17 04:50:00|32566.5|32500.9|32563.6|32499.6|32570.8|32506|32561.6|32495.4|364
1639716900000|2021-12-17 04:55:00|32563.5|32499.7|32565.4|32498.4|32569.7|32507.2|32560.9|32495.5|439
1639717200000|2021-12-17 05:00:00|32564|32499.5|32561.1|32496.1|32568.8|32503.9|32560.1|32493.1|372
1639717500000|2021-12-17 05:05:00|32560.7|32497.1|32557.6|32486.2|32563.4|32502|32552.3|32481|378
1639717800000|2021-12-17 05:10:00|32558|32485.1|32554|32489.5|32561.3|32491.7|32552.5|32480.2|435
1639718100000|2021-12-17 05:15:00|32554.1|32489.1|32549|32483.4|32558.7|32491.1|32541.2|32475.8|426
1639718400000|2021-12-17 05:20:00|32548.9|32483.6|32554.4|32483.2|32558.5|32487.7|32543.2|32469.5|436
1639718700000|2021-12-17 05:25:00|32554.1|32483.8|32552.5|32487.5|32557.7|32492.1|32549.7|32479.1|369
1639719000000|2021-12-17 05:30:00|32551|32488.9|32539.3|32485.9|32557.3|32491.2|32535|32461.8|536
1639719300000|2021-12-17 05:35:00|32539.2|32484.2|32537.8|32472.8|32548.4|32489.2|32532.5|32463.1|653
1639719600000|2021-12-17 05:40:00|32538.5|32471.9|32531.9|32478.3|32540.9|32481|32529|32463.8|447
1639719900000|2021-12-17 05:45:00|32531.5|32481.5|32529.9|32473.7|32541.2|32481.5|32526.4|32445.6|677
1639720200000|2021-12-17 05:50:00|32530|32472.9|32518.7|32462.9|32533.2|32477.4|32516.3|32458.4|515
1639720500000|2021-12-17 05:55:00|32518.4|32463.3|32511.2|32453.3|32525.3|32466.8|32507.2|32443.8|610
1639720800000|2021-12-17 06:00:00|32511|32453.8|32515.6|32460|32518|32464.6|32499.7|32443.2|662
1639721100000|2021-12-17 06:05:00|32515.7|32460.3|32518|32462|32522.9|32468.3|32511.9|32454.3|533
1639721400000|2021-12-17 06:10:00|32517.4|32467.4|32522.8|32472.8|32526.2|32473.5|32514.5|32462.7|457
1639721700000|2021-12-17 06:15:00|32522.6|32472.6|32526.8|32476.8|32531.7|32479.4|32519.3|32464.7|431
1639722000000|2021-12-17 06:20:00|32527|32477|32534.2|32484.2|32535.9|32485.9|32523.2|32466.3|552
1639722300000|2021-12-17 06:25:00|32534.3|32484.3|32533.7|32483.7|32535.3|32485.3|32529.2|32477.7|381
1639722600000|2021-12-17 06:30:00|32533.6|32483.6|32534.9|32484.9|32540.4|32486.7|32529.5|32474|467
1639722900000|2021-12-17 06:35:00|32535|32485|32539.2|32489.2|32544.6|32490.7|32532.2|32476.7|474
1639723200000|2021-12-17 06:40:00|32541.8|32486.2|32541.5|32491.5|32546.4|32494.3|32534|32477.3|596
1639723500000|2021-12-17 06:45:00|32541.2|32491.2|32560.7|32510.7|32563|32513|32540.9|32487.3|436
1639723800000|2021-12-17 06:50:00|32560.8|32510.8|32552.9|32495.6|32566.4|32516.4|32543.5|32484.5|541
1639724100000|2021-12-17 06:55:00|32553.3|32494.7|32544.8|32493.2|32561.2|32507.5|32543.5|32488|564
1639724400000|2021-12-17 07:00:00|32544.7|32494.7|32550.2|32500.2|32552.9|32502.9|32539.1|32489.1|702
1639724700000|2021-12-17 07:05:00|32552.4|32502.4|32553.7|32503.7|32558.8|32519.8|32538.4|32499.4|527
1639725000000|2021-12-17 07:10:00|32553.1|32503.1|32556.8|32506.8|32558.3|32525|32540|32496.5|433
1639725300000|2021-12-17 07:15:00|32556.9|32506.9|32552.9|32532.9|32568.9|32533.8|32543.8|32505|551
1639725600000|2021-12-17 07:20:00|32553|32533|32570.9|32520.9|32573|32538.5|32549.3|32513.2|556
1639725900000|2021-12-17 07:25:00|32570.6|32520.6|32552.6|32532.6|32571.6|32537.7|32549.1|32515.4|584
1639726200000|2021-12-17 07:30:00|32552.9|32532.9|32556.4|32536.4|32571.5|32536.7|32549.7|32516.6|596
1639726500000|2021-12-17 07:35:00|32555.5|32535.5|32553|32533|32555.5|32535.5|32547.5|32527.5|405
1639726800000|2021-12-17 07:40:00|32552.9|32532.9|32574.6|32554.6|32590.3|32555.4|32551|32518.9|497
1639727100000|2021-12-17 07:45:00|32574.7|32554.7|32579.5|32559.5|32595.1|32562.5|32570.6|32537|627
1639727400000|2021-12-17 07:50:00|32579.6|32559.6|32578.5|32558.5|32598|32562|32573.8|32540.9|634
1639727700000|2021-12-17 07:55:00|32577.7|32557.7|32570.8|32550.8|32589.6|32557.7|32559.7|32525.2|768
1639728000000|2021-12-17 08:00:00|32570.7|32550.7|32559.3|32539.3|32571.7|32551.7|32553.8|32533.8|680
1639728300000|2021-12-17 08:05:00|32559.9|32539.9|32549.5|32499.5|32567|32542.6|32532.5|32494.4|696
1639728600000|2021-12-17 08:10:00|32546.5|32496.5|32536.8|32516.8|32557.7|32522.9|32533.1|32494.7|670
1639728900000|2021-12-17 08:15:00|32537|32517|32529.6|32509.6|32557.4|32528.5|32522.2|32488.7|774
1639729200000|2021-12-17 08:20:00|32529.2|32509.2|32504.1|32484.1|32533.4|32513.4|32504.1|32470.8|781
1639729500000|2021-12-17 08:25:00|32504|32484|32509|32489|32528.7|32499.8|32501|32473.6|593
1639729800000|2021-12-17 08:30:00|32509.2|32489.2|32459.7|32439.7|32520.5|32490.8|32456.6|32422|851
1639730100000|2021-12-17 08:35:00|32459|32439|32448.5|32428.5|32476.9|32443.1|32448.5|32417.9|745
1639730400000|2021-12-17 08:40:00|32451.1|32431.1|32443.6|32423.6|32452.4|32432.4|32438.2|32418.2|646
1639730700000|2021-12-17 08:45:00|32443.5|32423.5|32446.2|32426.2|32452.5|32428.5|32433.9|32402.5|620
1639731000000|2021-12-17 08:50:00|32446.7|32426.7|32447.9|32427.9|32448.3|32428.3|32444|32424|539
1639731300000|2021-12-17 08:55:00|32448.3|32428.3|32480.2|32408.1|32501.7|32435.6|32446|32389|579
1639731600000|2021-12-17 09:00:00|32478.5|32410.1|32473|32453|32501.1|32458.2|32463.8|32386|824
1639731900000|2021-12-17 09:05:00|32472.7|32452.7|32448.3|32428.3|32474.4|32454.4|32445.6|32425.6|733
1639732200000|2021-12-17 09:10:00|32447.8|32427.8|32449.3|32429.3|32460|32440|32447.5|32427.5|770
1639732500000|2021-12-17 09:15:00|32449.4|32429.4|32445.7|32425.7|32457.2|32437.2|32441.5|32421.5|656
1639732800000|2021-12-17 09:20:00|32445.8|32425.8|32469|32449|32486|32450.2|32443.2|32423.2|621
1639733100000|2021-12-17 09:25:00|32468.8|32448.8|32513.8|32493.8|32537.8|32497|32468.3|32445.4|621
1639733400000|2021-12-17 09:30:00|32513.3|32493.3|32493|32473|32528.4|32508.4|32491.9|32471.9|778
1639733700000|2021-12-17 09:35:00|32492.8|32472.8|32465.6|32445.6|32492.9|32472.9|32462.8|32442.8|712
1639734000000|2021-12-17 09:40:00|32465.4|32445.4|32445.5|32425.5|32465.4|32445.4|32444.9|32424.9|680
1639734300000|2021-12-17 09:45:00|32445.3|32425.3|32438.7|32418.7|32449.7|32429.7|32436.6|32416.6|551
1639734600000|2021-12-17 09:50:00|32438.4|32418.4|32428.1|32408.1|32448|32428|32427.5|32407.5|691
1639734900000|2021-12-17 09:55:00|32428.4|32408.4|32469.1|32419.1|32469.5|32438|32426.3|32406.3|651
1639735200000|2021-12-17 10:00:00|32470.2|32420.2|32457.5|32437.5|32479.3|32447.9|32453.2|32411.7|746
1639735500000|2021-12-17 10:05:00|32457.3|32437.3|32461.1|32441.1|32475.6|32455.6|32454.6|32434.6|663
1639735800000|2021-12-17 10:10:00|32461.5|32441.5|32461.5|32441.5|32468.8|32448.8|32454.3|32434.3|607
1639736100000|2021-12-17 10:15:00|32461.6|32441.6|32467.5|32447.5|32471.2|32451.2|32460.2|32440.2|651
1639736400000|2021-12-17 10:20:00|32467|32447|32472|32452|32485.3|32455|32464.5|32433.5|631
1639736700000|2021-12-17 10:25:00|32473.4|32453.4|32467.8|32447.8|32476.2|32456.2|32466.7|32446.7|594
1639737000000|2021-12-17 10:30:00|32468.2|32448.2|32469.3|32449.3|32476.3|32456.3|32465.6|32445.6|663
1639737300000|2021-12-17 10:35:00|32469|32449|32461.3|32441.3|32469.7|32449.7|32454.9|32434.9|624
1639737600000|2021-12-17 10:40:00|32460.7|32440.7|32475.9|32455.9|32477.4|32457.4|32458.5|32438.5|522
1639737900000|2021-12-17 10:45:00|32474.8|32454.8|32492.4|32472.4|32508.1|32477.1|32474.5|32454.5|499
1639738200000|2021-12-17 10:50:00|32492.5|32472.5|32493.5|32473.5|32512.5|32480.3|32492.5|32459.3|591
1639738500000|2021-12-17 10:55:00|32493.8|32473.8|32493.7|32473.7|32500.6|32480.6|32493|32473|566
1639738800000|2021-12-17 11:00:00|32493.2|32473.2|32507.6|32487.6|32509.6|32489.6|32491.4|32471.4|657
1639739100000|2021-12-17 11:05:00|32508.5|32488.5|32512.2|32492.2|32513.4|32493.4|32506.7|32486.7|563
1639739400000|2021-12-17 11:10:00|32512.3|32492.3|32512.8|32492.8|32516.8|32496.8|32508.2|32488.2|593
1639739700000|2021-12-17 11:15:00|32512.7|32492.7|32519.2|32499.2|32523.5|32503.5|32510.8|32490.8|439
1639740000000|2021-12-17 11:20:00|32519.1|32499.1|32520.6|32500.6|32526.7|32506.7|32516.1|32496.1|507
1639740300000|2021-12-17 11:25:00|32520.8|32500.8|32516.5|32496.5|32521.5|32501.5|32514.1|32494.1|535
1639740600000|2021-12-17 11:30:00|32516|32496|32519.5|32499.5|32522.2|32502.2|32513.6|32493.6|659
1639740900000|2021-12-17 11:35:00|32519.7|32499.7|32517.5|32497.5|32533.5|32500.7|32515|32480|504
1639741200000|2021-12-17 11:40:00|32517.4|32497.4|32511.3|32491.3|32520.6|32500.6|32508.5|32488.5|526
1639741500000|2021-12-17 11:45:00|32510.2|32490.2|32507.6|32487.6|32514.5|32494.5|32503|32483|545
1639741800000|2021-12-17 11:50:00|32507.8|32487.8|32510|32490|32511.9|32491.9|32498.6|32478.6|618
1639742100000|2021-12-17 11:55:00|32510.3|32490.3|32508.1|32488.1|32511.8|32491.8|32502.6|32482.6|561
1639742400000|2021-12-17 12:00:00|32509.5|32489.5|32510|32490|32514.4|32494.4|32507.5|32487.5|555
1639742700000|2021-12-17 12:05:00|32509.6|32489.6|32508.4|32488.4|32514.2|32494.2|32506.7|32486.7|493
1639743000000|2021-12-17 12:10:00|32507.8|32487.8|32511.3|32491.3|32514.5|32494.5|32505.6|32485.6|531
1639743300000|2021-12-17 12:15:00|32511.2|32491.2|32539.5|32519.5|32540.1|32520.1|32508.2|32488.2|556
1639743600000|2021-12-17 12:20:00|32540|32520|32536.2|32516.2|32541.4|32521.4|32530.9|32510.9|633
1639743900000|2021-12-17 12:25:00|32538.4|32518.4|32526.5|32506.5|32538.6|32518.6|32522.6|32486.5|542
1639744200000|2021-12-17 12:30:00|32526.2|32506.2|32517.2|32497.2|32528.9|32508.9|32515.7|32495.7|624
1639744500000|2021-12-17 12:35:00|32517.5|32497.5|32512.4|32492.4|32520.1|32500.1|32511.4|32491.4|641
1639744800000|2021-12-17 12:40:00|32512.2|32492.2|32504.1|32484.1|32514.2|32494.2|32502.6|32482.6|571
1639745100000|2021-12-17 12:45:00|32504.4|32484.4|32491.9|32471.9|32504.4|32484.4|32490.1|32470.1|566
1639745400000|2021-12-17 12:50:00|32492.2|32472.2|32477.4|32457.4|32492.7|32472.7|32475.9|32455.9|700
1639745700000|2021-12-17 12:55:00|32477.5|32457.5|32473.4|32453.4|32486.1|32458.3|32468.5|32434.6|618
1639746000000|2021-12-17 13:00:00|32472.2|32452.2|32481.8|32461.8|32482.2|32462.2|32469|32449|642
1639746300000|2021-12-17 13:05:00|32481.3|32461.3|32455.4|32435.4|32481.9|32461.9|32453.1|32421.2|679
1639746600000|2021-12-17 13:10:00|32455.5|32435.5|32454.1|32434.1|32462|32442|32448.5|32428.5|803
1639746900000|2021-12-17 13:15:00|32454.9|32434.9|32465|32445|32477.6|32457.6|32454.4|32434.4|684
1639747200000|2021-12-17 13:20:00|32465.1|32445.1|32480.3|32460.3|32483.6|32463.6|32463.7|32443.7|673
1639747500000|2021-12-17 13:25:00|32480.8|32460.8|32481.3|32461.3|32485.9|32465.9|32477.7|32457.7|571
1639747800000|2021-12-17 13:30:00|32481.5|32461.5|32482.2|32462.2|32485.5|32465.5|32476.5|32456.5|646
1639748100000|2021-12-17 13:35:00|32482|32462|32496.7|32476.7|32497.2|32477.2|32480.9|32460.9|633
1639748400000|2021-12-17 13:40:00|32496.9|32476.9|32511|32491|32517.2|32497.2|32496.7|32476.7|732
1639748700000|2021-12-17 13:45:00|32510.7|32490.7|32499.8|32479.8|32513.5|32493.5|32496.1|32476.1|667
1639749000000|2021-12-17 13:50:00|32500|32480|32514.4|32494.4|32515|32495|32495.8|32475.8|672
1639749300000|2021-12-17 13:55:00|32513.6|32493.6|32543.5|32523.5|32550.4|32530.4|32511|32491|783
1639749600000|2021-12-17 14:00:00|32544.9|32524.9|32550.9|32530.9|32568.7|32548.7|32542.9|32522.9|775
1639749900000|2021-12-17 14:05:00|32551|32531|32541.6|32521.6|32554.5|32534.5|32540|32520|573
1639750200000|2021-12-17 14:10:00|32541.7|32521.7|32540.7|32520.7|32545.2|32525.2|32540|32520|623
1639750500000|2021-12-17 14:15:00|32540.5|32520.5|32537.9|32517.9|32544.5|32524.5|32531.9|32511.9|675
1639750800000|2021-12-17 14:20:00|32538.2|32518.2|32554.1|32534.1|32556.8|32536.8|32538.2|32518.2|735
1639751100000|2021-12-17 14:25:00|32554.8|32534.8|32512.1|32492.1|32559.6|32535.4|32512.1|32491.6|776
1639751400000|2021-12-17 14:30:00|32511.9|32491.9|32529|32509|32533.4|32513.4|32510.3|32490.3|791
1639751700000|2021-12-17 14:35:00|32528.6|32508.6|32539|32519|32539.9|32519.9|32523|32503|806
1639752000000|2021-12-17 14:40:00|32539.1|32519.1|32538.4|32518.4|32541.6|32521.6|32530.4|32510.4|695
1639752300000|2021-12-17 14:45:00|32538.7|32518.7|32552.2|32532.2|32555.4|32535.4|32533.4|32513.4|873
1639752600000|2021-12-17 14:50:00|32551.6|32531.6|32533.3|32513.3|32554.5|32534.5|32531.8|32511.8|729
1639752900000|2021-12-17 14:55:00|32534.6|32514.6|32516.3|32496.3|32537.4|32517.4|32515.5|32495.5|761
1639753200000|2021-12-17 15:00:00|32516.1|32496.1|32515|32495|32522.2|32502.2|32514.3|32494.3|645
1639753500000|2021-12-17 15:05:00|32515.1|32495.1|32500.1|32480.1|32518.2|32498.2|32499.4|32479.4|653
1639753800000|2021-12-17 15:10:00|32500|32480|32498|32478|32508.5|32488.5|32496.6|32476.6|697
1639754100000|2021-12-17 15:15:00|32498.2|32478.2|32497.3|32477.3|32499.7|32479.7|32484.1|32464.1|791
1639754400000|2021-12-17 15:20:00|32497.1|32477.1|32520.2|32500.2|32520.5|32500.5|32495.3|32475.3|778
1639754700000|2021-12-17 15:25:00|32520.1|32500.1|32534.8|32514.8|32538.7|32518.7|32520.1|32500.1|757
1639755000000|2021-12-17 15:30:00|32534.5|32514.5|32533|32513|32537.3|32517.3|32525.9|32505.9|713
1639755300000|2021-12-17 15:35:00|32532.1|32512.1|32536|32516|32541.7|32521.7|32526.7|32506.7|769
1639755600000|2021-12-17 15:40:00|32535.7|32515.7|32528.3|32508.3|32536.5|32516.5|32511.6|32491.6|761
1639755900000|2021-12-17 15:45:00|32528.7|32508.7|32522.8|32502.8|32532.2|32512.2|32506.3|32486.3|761
1639756200000|2021-12-17 15:50:00|32521.5|32501.5|32545.5|32525.5|32546.8|32526.8|32516.3|32496.3|842
1639756500000|2021-12-17 15:55:00|32545.6|32525.6|32556.6|32536.6|32557.9|32537.9|32535.4|32515.4|893
1639756800000|2021-12-17 16:00:00|32556.8|32536.8|32549.7|32529.7|32563|32543|32542.1|32522.1|852
1639757100000|2021-12-17 16:05:00|32551.1|32531.1|32553.1|32533.1|32555.1|32535.1|32544.7|32524.7|708
1639757400000|2021-12-17 16:10:00|32552.5|32532.5|32546.4|32526.4|32566.6|32546.6|32543.3|32523.3|863
1639757700000|2021-12-17 16:15:00|32546.6|32526.6|32544.2|32524.2|32548.4|32528.4|32539|32519|710
1639758000000|2021-12-17 16:20:00|32544.1|32524.1|32540|32520|32547.8|32527.8|32536.2|32516.2|633
1639758300000|2021-12-17 16:25:00|32540.8|32520.8|32521.9|32471.9|32545.7|32525.7|32502.8|32468.5|701
1639758600000|2021-12-17 16:30:00|32521.8|32471.8|32536|32516|32542.7|32516.8|32512.9|32471|813
1639758900000|2021-12-17 16:35:00|32535.2|32515.2|32543|32523|32568.8|32523.4|32534.7|32500.7|808
1639759200000|2021-12-17 16:40:00|32540.3|32520.3|32582.4|32531.9|32586.5|32537.8|32540.3|32510.5|620
1639759500000|2021-12-17 16:45:00|32582.7|32532.3|32585.3|32565.3|32603.3|32570|32574.5|32524.7|811
1639759800000|2021-12-17 16:50:00|32584.8|32564.8|32580.4|32560.4|32595|32564.8|32574|32545|646
1639760100000|2021-12-17 16:55:00|32580.3|32560.3|32567|32547|32583|32563|32564.8|32544.8|665
1639760400000|2021-12-17 17:00:00|32566.1|32546.1|32578.4|32558.4|32591.7|32560.5|32564.5|32536.6|675
1639760700000|2021-12-17 17:05:00|32579.1|32559.1|32579.6|32559.6|32586.1|32566.1|32571.4|32551.4|596
1639761000000|2021-12-17 17:10:00|32581.1|32561.1|32578.7|32558.7|32597.9|32567.9|32577.6|32544.6|629
1639761300000|2021-12-17 17:15:00|32578.1|32558.1|32577.3|32557.3|32584.3|32564.3|32573.5|32553.5|634
1639761600000|2021-12-17 17:20:00|32576.9|32556.9|32573.9|32553.9|32585.1|32565.1|32571|32551|574
1639761900000|2021-12-17 17:25:00|32574.3|32554.3|32586.2|32566.2|32600.8|32567.8|32570.5|32541|599
1639762200000|2021-12-17 17:30:00|32585.6|32565.6|32588.1|32568.1|32605.1|32573.9|32582.8|32554.1|601
1639762500000|2021-12-17 17:35:00|32587.7|32567.7|32588.6|32568.6|32608.2|32574.1|32585.4|32552.9|580
1639762800000|2021-12-17 17:40:00|32587.9|32567.9|32588.3|32568.3|32607.2|32574|32583|32556.2|570
1639763100000|2021-12-17 17:45:00|32589.8|32569.8|32597.2|32577.2|32616.1|32579.4|32587.4|32555.4|663
1639763400000|2021-12-17 17:50:00|32596.4|32576.4|32594.3|32574.3|32612.8|32579.3|32592.4|32559.1|575
1639763700000|2021-12-17 17:55:00|32594.6|32574.6|32597.1|32577.1|32616.8|32580.3|32591|32558.8|657
1639764000000|2021-12-17 18:00:00|32596.8|32576.8|32614.4|32564.4|32617.6|32581.8|32585.1|32552.7|689
1639764300000|2021-12-17 18:05:00|32614.5|32564.5|32601.3|32581.3|32617.1|32582.2|32593|32561.3|560
1639764600000|2021-12-17 18:10:00|32601.2|32581.2|32598.4|32578.4|32615.8|32582.7|32594.8|32564.4|528
1639764900000|2021-12-17 18:15:00|32598.8|32578.8|32641.2|32591.2|32650|32600|32598.8|32565.6|583
1639765200000|2021-12-17 18:20:00|32640.9|32590.9|32639.8|32589.8|32646.8|32596.8|32638.6|32588.6|412
1639765500000|2021-12-17 18:25:00|32639.4|32589.4|32640.4|32590.4|32644.6|32594.6|32637.8|32587.8|406
1639765800000|2021-12-17 18:30:00|32640.8|32590.8|32645.8|32595.8|32650.4|32612.3|32625.3|32590.6|513
1639766100000|2021-12-17 18:35:00|32646.2|32596.2|32655.5|32605.5|32664.5|32614.5|32645.5|32595.5|580
1639766400000|2021-12-17 18:40:00|32656.1|32606.1|32655|32605|32663.4|32613.4|32647.3|32597.3|581
1639766700000|2021-12-17 18:45:00|32654.1|32604.1|32657.9|32607.9|32662.5|32612.5|32648.4|32598.4|519
1639767000000|2021-12-17 18:50:00|32657.8|32607.8|32661.5|32611.5|32664|32613.7|32652.7|32602.6|488
1639767300000|2021-12-17 18:55:00|32660.3|32610.3|32664.9|32605.2|32668.2|32618.2|32653.3|32601.6|644
1639767600000|2021-12-17 19:00:00|32664.8|32605.1|32656.2|32602.5|32670.3|32611.6|32651.1|32594.9|570
1639767900000|2021-12-17 19:05:00|32652.3|32602.3|32650.4|32600.4|32662.2|32610.3|32648.1|32591.5|540
1639768200000|2021-12-17 19:10:00|32651.4|32599.4|32645.5|32595.5|32658.2|32615.6|32629.5|32591.2|570
1639768500000|2021-12-17 19:15:00|32645|32595|32643.3|32593.3|32655.9|32616|32624.8|32591.5|542
1639768800000|2021-12-17 19:20:00|32643.6|32593.6|32645.1|32595.1|32654|32604|32640.4|32590.4|577
1639769100000|2021-12-17 19:25:00|32645.6|32595.6|32647.3|32597.3|32651.4|32601.4|32643.3|32593.3|598
1639769400000|2021-12-17 19:30:00|32646.8|32596.8|32643.9|32593.9|32654.4|32613.9|32631.7|32589.2|642
1639769700000|2021-12-17 19:35:00|32644|32594|32643.4|32593.4|32645|32595|32636.8|32586.8|554
1639770000000|2021-12-17 19:40:00|32642.5|32592.5|32641.5|32591.5|32645.6|32609.4|32621.3|32581.4|510
1639770300000|2021-12-17 19:45:00|32640.2|32590.2|32645.6|32595.6|32649.1|32610.1|32627.5|32587.7|562
1639770600000|2021-12-17 19:50:00|32645.5|32595.5|32655.2|32605.2|32657.2|32607.2|32641.3|32591.3|655
1639770900000|2021-12-17 19:55:00|32655.1|32605.1|32668.6|32618.6|32671|32621|32654|32604|637
1639771200000|2021-12-17 20:00:00|32670.4|32620.4|32672.3|32622.3|32677.8|32641.1|32656.2|32617.9|569
1639771500000|2021-12-17 20:05:00|32671.6|32621.6|32658.3|32638.3|32678.2|32642.6|32656.6|32621.3|352
1639771800000|2021-12-17 20:10:00|32658.6|32638.6|32680.4|32630.4|32680.4|32642.6|32654.1|32619|341
1639772100000|2021-12-17 20:15:00|32680.2|32630.2|32664.5|32644.5|32687.1|32651.6|32662.4|32627.3|405
1639772400000|2021-12-17 20:20:00|32665.9|32645.9|32679.2|32629.2|32683.2|32647.2|32660.9|32625.4|337
1639772700000|2021-12-17 20:25:00|32679|32629|32660.1|32640.1|32683|32647.6|32659.5|32625.2|312
1639773000000|2021-12-17 20:30:00|32661.5|32611.5|32672.8|32622.8|32681.5|32624.2|32661.5|32597.7|939
1639773300000|2021-12-17 20:35:00|32673.6|32623.6|32669.8|32619.8|32675.1|32623.6|32648|32596.7|720
1639773600000|2021-12-17 20:40:00|32670.1|32620.1|32669.6|32614.2|32678.7|32620.1|32649.9|32599.9|738
1639773900000|2021-12-17 20:45:00|32667.4|32613.9|32678.5|32609.8|32693.6|32631.7|32658.3|32596.7|752
1639774200000|2021-12-17 20:50:00|32678.4|32610.6|32676.5|32602.9|32688.3|32618.4|32659.4|32592.2|793
1639774500000|2021-12-17 20:55:00|32678.6|32600.5|32709.9|32612.3|32711.1|32633.4|32664.6|32597.2|833
1639774800000|2021-12-17 21:00:00|32705.3|32617.1|32704.8|32624.4|32720.9|32639.4|32688.2|32591.7|639
1639775100000|2021-12-17 21:05:00|32705.7|32623.7|32691.7|32637.4|32710.2|32648.9|32687.3|32614.7|563
1639775400000|2021-12-17 21:10:00|32691.9|32637.5|32687.2|32635.1|32707.2|32654.3|32674.3|32622.4|529
1639775700000|2021-12-17 21:15:00|32690.9|32631.4|32686.9|32636.9|32700.5|32640.3|32685|32622.7|404
1639776000000|2021-12-17 21:20:00|32687.2|32637.2|32689.8|32637.8|32703.9|32639.6|32683.2|32615.6|397
1639776300000|2021-12-17 21:25:00|32689|32636.2|32713.7|32644.1|32722.3|32651.2|32686.8|32621.3|392
1639776600000|2021-12-17 21:30:00|32716.4|32639.8|32718.8|32630.2|32733.7|32643.7|32701.3|32616.9|757
1639776900000|2021-12-17 21:35:00|32718.7|32630.8|32713.2|32628.7|32730.7|32643.6|32705|32617.4|793
1639777200000|2021-12-17 21:40:00|32714.1|32628.4|32729.5|32629.6|32737.8|32639.9|32709.6|32617.7|1028
1639777500000|2021-12-17 21:45:00|32730.2|32627.4|32729.7|32622.7|32742.7|32635.7|32719.2|32612.2|929
1639777800000|2021-12-17 21:50:00|32729.3|32622.3|32724.8|32617.8|32740.8|32633.8|32723.7|32616.7|516
1639778100000|2021-12-17 21:55:00|32725.7|32618.7|32729.3|32622.3|32740.4|32633.4|32724.4|32617.4|294
1639947600000|2021-12-19 21:00:00|32727.4|32607.3|32727.4|32607.3|32727.4|32607.3|32727.4|32607.3|1
1639947900000|2021-12-19 21:05:00|32727.6|32607|32728.3|32606.1|32731.5|32607.3|32727.4|32596.8|10
1639948200000|2021-12-19 21:10:00|32731.5|32599.5|32727.4|32607.3|32731.5|32607.3|32727.4|32599.5|6
1639949100000|2021-12-19 21:25:00|32720.7||32720.7||32720.7||32720.7||1
1639949700000|2021-12-19 21:35:00|32721|32607|32720.7|32607.3|32728.8|32607.3|32720.7|32595.2|16
1639950300000|2021-12-19 21:45:00|32721.7|32606.1|32728.8|32596.8|32728.8|32607.3|32720.7|32595.2|25
1639950600000|2021-12-19 21:50:00|32727.2|32595.2|32720.7|32607.3|32728.8|32607.3|32720.7|32595.2|20
1639950900000|2021-12-19 21:55:00|32727.2|32595.2|32720.7|32607.3|32728.8|32607.3|32720.7|32595.2|17
1639951200000|2021-12-19 22:00:00|32727.4|32602.4|32721.8|32618.4|32736.9|32622.7|32721.5|32599|29
1639951500000|2021-12-19 22:05:00|32731.6|32604.6|32680.3|32573.3|32732.7|32627.2|32680.3|32573.3|39
1639951800000|2021-12-19 22:10:00|32717.7|32610.7|32733.3|32626.3|32736.4|32629.4|32680.3|32573.3|126
1639952100000|2021-12-19 22:15:00|32733.7|32626.7|32719.4|32612.4|32739.8|32632.8|32710.7|32603.7|183
1639952400000|2021-12-19 22:20:00|32720.5|32613.5|32721.3|32614.3|32743|32636|32711.8|32610.7|109
1639952700000|2021-12-19 22:25:00|32721.5|32614.5|32723|32616|32735|32632.7|32712.1|32608.3|143
1639953000000|2021-12-19 22:30:00|32726.1|32619.1|32720|32613|32738.9|32633|32712.3|32605.3|223
1639953300000|2021-12-19 22:35:00|32719.9|32612.9|32699.8|32632.6|32724|32640.7|32691.2|32612.7|166
1639953600000|2021-12-19 22:40:00|32702|32630.6|32712.7|32622.8|32723.9|32639.3|32691.3|32602.3|123
1639953900000|2021-12-19 22:45:00|32720.4|32613.4|32720.3|32613.5|32722|32638.3|32689.9|32597.6|166
1639954200000|2021-12-19 22:50:00|32720.6|32613.6|32719.4|32612.4|32746.3|32639.3|32694.2|32608.5|159
1639954500000|2021-12-19 22:55:00|32716.9|32609.9|32721.3|32614.3|32724.8|32635.5|32702.8|32605.5|193
1639954800000|2021-12-19 23:00:00|32723.6|32616.6|32707.8|32612.6|32732.3|32645.6|32688.6|32605.9|433
1639955100000|2021-12-19 23:05:00|32710|32609.1|32706|32613.6|32723.9|32627.5|32695.1|32604.7|425
1639955400000|2021-12-19 23:10:00|32704.7|32614.6|32713.1|32632.7|32716.5|32632.7|32695.7|32608.3|336
1639955700000|2021-12-19 23:15:00|32712.8|32632.8|32705.6|32621.7|32719.1|32639.3|32698.1|32611.8|395
1639956000000|2021-12-19 23:20:00|32704.1|32623|32712.3|32633|32724.1|32641.6|32690.3|32611.9|488
1639956300000|2021-12-19 23:25:00|32715.2|32630.7|32707.4|32615.8|32718.7|32641.5|32695.9|32605.7|406
1639956600000|2021-12-19 23:30:00|32711.1|32612.9|32700.4|32614.4|32713.1|32634.6|32691.5|32605|324
1639956900000|2021-12-19 23:35:00|32702|32615.3|32687.6|32613.9|32711.6|32628.7|32680.7|32601.7|369
1639957200000|2021-12-19 23:40:00|32685.7|32614.9|32688.3|32611.9|32700.5|32627.8|32678.2|32602.5|378
1639957500000|2021-12-19 23:45:00|32688.5|32612.5|32691.2|32614|32702.6|32630.1|32679.2|32604.9|431
1639957800000|2021-12-19 23:50:00|32691.6|32618|32695.6|32608.9|32704.1|32627.4|32676.7|32597.1|361
1639958100000|2021-12-19 23:55:00|32696.5|32607.9|32690.8|32609.7|32699|32624.6|32671.8|32604|501
1639958400000|2021-12-20 00:00:00|32687.4|32613.1|32677.4|32611.2|32704.4|32627.6|32673.6|32595.5|619
1639958700000|2021-12-20 00:05:00|32681.2|32607.8|32682.1|32611.7|32696.2|32622.6|32672.3|32599.5|482
1639959000000|2021-12-20 00:10:00|32684|32610|32680.1|32610.2|32692.5|32618.2|32669.8|32596.8|554
1639959300000|2021-12-20 00:15:00|32680|32610.4|32680.3|32612.9|32696.1|32621.1|32672.2|32594.6|597
1639959600000|2021-12-20 00:20:00|32680.5|32610.2|32682.4|32623.6|32698.3|32628.5|32669.2|32587|649
1639959900000|2021-12-20 00:25:00|32680.8|32623.8|32684.1|32629.7|32692.3|32636.1|32680.2|32620|413
1639960200000|2021-12-20 00:30:00|32684.4|32629.5|32694.7|32644.7|32694.7|32644.7|32680.4|32623|305
1639960500000|2021-12-20 00:35:00|32693.6|32641.5|32692.9|32642.9|32704|32645|32685|32626.3|319
1639960800000|2021-12-20 00:40:00|32693.3|32643.3|32681.8|32631.8|32697|32643.3|32681|32617|333
1639961100000|2021-12-20 00:45:00|32681.7|32631.7|32680.3|32591.9|32692|32637.9|32664.7|32579.8|437
1639961400000|2021-12-20 00:50:00|32680.9|32590.9|32682.2|32610.4|32689.1|32612.3|32647.8|32572|634
1639961700000|2021-12-20 00:55:00|32682.3|32610.1|32677.9|32613.5|32695.5|32627.4|32667.2|32595.1|458
1639962000000|2021-12-20 01:00:00|32677.6|32613.2|32684.4|32634.4|32698.1|32636.5|32671.4|32598.9|430
1639962300000|2021-12-20 01:05:00|32685.8|32631.1|32687.9|32624.3|32697.1|32639.5|32670.3|32597.2|364
1639962600000|2021-12-20 01:10:00|32689.7|32623.7|32697.3|32647.3|32715.2|32651.8|32678.5|32618|421
1639962900000|2021-12-20 01:15:00|32696.8|32646.8|32704.6|32648.6|32713.1|32652.9|32694.5|32630.6|444
1639963200000|2021-12-20 01:20:00|32701.6|32650.8|32707.8|32657.1|32719.9|32659.8|32698|32637.6|464
1639963500000|2021-12-20 01:25:00|32708.9|32655.2|32710.4|32660.4|32725|32663.2|32700.7|32642|403
1639963800000|2021-12-20 01:30:00|32710.3|32660.3|32713.8|32663.8|32719.4|32680.3|32698.6|32650.2|445
1639964100000|2021-12-20 01:35:00|32713.9|32663.9|32706.7|32656.7|32717.5|32665.3|32701.6|32649.2|414
1639964400000|2021-12-20 01:40:00|32706.6|32656.6|32706.9|32656.9|32716|32669.6|32688.4|32639|422
1639964700000|2021-12-20 01:45:00|32706.4|32656.4|32718.4|32668.4|32729|32682.7|32699.7|32650|417
1639965000000|2021-12-20 01:50:00|32718.7|32668.7|32718.5|32668.5|32731|32681.4|32701.3|32654|331
1639965300000|2021-12-20 01:55:00|32718.6|32668.6|32720.7|32670.7|32722.9|32687.3|32703.7|32665.7|278
1639965600000|2021-12-20 02:00:00|32720.8|32670.8|32727|32677|32736|32686.9|32706.9|32657|376
1639965900000|2021-12-20 02:05:00|32727.1|32677.1|32730.3|32680.3|32741|32695.5|32711.7|32663|297
1639966200000|2021-12-20 02:10:00|32730.6|32680.6|32724.8|32674.8|32742|32691.9|32711.5|32661|318
1639966500000|2021-12-20 02:15:00|32722.9|32671.8|32707.3|32634.2|32727|32694.4|32686.3|32619|512
1639966800000|2021-12-20 02:20:00|32712.4|32626.9|32702.9|32637.5|32723.2|32646.9|32697.1|32615.5|415
1639967100000|2021-12-20 02:25:00|32704.8|32635.3|32706.8|32620|32718.2|32643.5|32693.4|32607.6|473
1639967400000|2021-12-20 02:30:00|32708|32619.3|32692.2|32611.1|32712.5|32637.5|32687.5|32600.4|453
1639967700000|2021-12-20 02:35:00|32698.3|32610|32688.3|32621.8|32704.9|32626.4|32679.9|32598.7|434
1639968000000|2021-12-20 02:40:00|32696.6|32616.6|32697.4|32607.6|32704.7|32632.8|32682.8|32600.5|423
1639968300000|2021-12-20 02:45:00|32695.2|32611.2|32697.5|32645|32704.6|32649.8|32680.7|32601.4|407
1639968600000|2021-12-20 02:50:00|32696.5|32646.5|32692.8|32642.8|32698.7|32648.7|32691.5|32636.1|412
1639968900000|2021-12-20 02:55:00|32690.9|32640.9|32690.3|32640.3|32701|32644.2|32680.9|32624|442
1639969200000|2021-12-20 03:00:00|32690.4|32640.4|32689.3|32639.3|32700|32643.1|32685.3|32623|317
1639969500000|2021-12-20 03:05:00|32694.1|32639.4|32691.5|32641.5|32695.2|32654.7|32674.7|32631.6|257
1639969800000|2021-12-20 03:10:00|32691.7|32641.7|32694.4|32644.4|32710.3|32645.2|32689.1|32633.8|273
1639970100000|2021-12-20 03:15:00|32694.5|32644.5|32685.6|32635.6|32698|32652.5|32672.5|32621|268
1639970400000|2021-12-20 03:20:00|32685.7|32635.7|32689.5|32639.5|32700|32653.2|32673.2|32624|255
1639970700000|2021-12-20 03:25:00|32689.4|32639.4|32689.3|32639.3|32696.2|32655.9|32674.9|32631.6|291
1639971000000|2021-12-20 03:30:00|32689.2|32639.2|32685.1|32635.1|32690.2|32640.2|32684.5|32632.7|290
1639971300000|2021-12-20 03:35:00|32684.7|32634.7|32688.4|32638.4|32701|32653.1|32672.1|32623|284
1639971600000|2021-12-20 03:40:00|32688.1|32638.1|32690.9|32640.9|32696.2|32641.1|32686.7|32631.7|309
1639971900000|2021-12-20 03:45:00|32690.8|32640.8|32689.3|32639.3|32696.2|32654.1|32673.6|32631.9|326
1639972200000|2021-12-20 03:50:00|32689.2|32639.2|32692.5|32642.5|32696|32642.7|32685.3|32634.2|317
1639972500000|2021-12-20 03:55:00|32691.9|32641.9|32683|32603.5|32699.7|32643.5|32666.9|32596.9|426
1639972800000|2021-12-20 04:00:00|32684.5|32602.8|32681.3|32631.3|32700|32640.7|32670.7|32595|492
1639973100000|2021-12-20 04:05:00|32679.7|32629.7|32688.2|32638.2|32706|32643.6|32679.7|32629.7|305
1639973400000|2021-12-20 04:10:00|32687|32637|32690.2|32640.2|32696.6|32644.3|32670.9|32598.2|458
1639973700000|2021-12-20 04:15:00|32690.8|32640.8|32697.8|32640.6|32711|32647|32686.2|32627|448
1639974000000|2021-12-20 04:20:00|32695.4|32642.6|32690.2|32640.2|32697.3|32642.6|32686.6|32631.5|339
1639974300000|2021-12-20 04:25:00|32689.3|32639.3|32684|32634|32695|32639.4|32680.3|32618|399
1639974600000|2021-12-20 04:30:00|32683.9|32633.9|32688.2|32638.2|32702|32641|32681.5|32626|344
1639974900000|2021-12-20 04:35:00|32687.9|32637.9|32691|32641|32697.2|32641.7|32687.4|32630.8|339
1639975200000|2021-12-20 04:40:00|32690.7|32640.7|32685.3|32635.3|32702|32641.4|32684.2|32625|321
1639975500000|2021-12-20 04:45:00|32685.2|32635.2|32685|32635|32700|32652.4|32672.4|32622|278
1639975800000|2021-12-20 04:50:00|32687.7|32636.6|32683.5|32633.5|32692.9|32651.1|32670.6|32626.8|292
1639976100000|2021-12-20 04:55:00|32684.4|32634.1|32686|32636|32689|32639|32680.3|32628.9|377
1639976400000|2021-12-20 05:00:00|32685.5|32635.5|32684.7|32634.7|32687.9|32636.6|32679.9|32627.6|312
1639976700000|2021-12-20 05:05:00|32685.7|32635.7|32686.6|32635|32689.6|32639.6|32684.6|32633.8|284
1639977000000|2021-12-20 05:10:00|32685.8|32635.8|32687.9|32637.9|32694.9|32640|32685.8|32633.8|234
1639977300000|2021-12-20 05:15:00|32687.8|32637.8|32682.3|32632.3|32693.3|32637.8|32681.7|32626.5|273
1639977600000|2021-12-20 05:20:00|32682.2|32632.2|32682.8|32632.8|32689.5|32635.3|32681.6|32626.4|288
1639977900000|2021-12-20 05:25:00|32682.7|32632.7|32683.4|32633.4|32690.7|32647.4|32667|32623.9|313
1639978200000|2021-12-20 05:30:00|32682.3|32632.3|32685.8|32635.8|32690.4|32651.9|32668.8|32630.2|344
1639978500000|2021-12-20 05:35:00|32685.7|32635.7|32681.3|32631.3|32696|32650.5|32669.1|32619|254
1639978800000|2021-12-20 05:40:00|32680.9|32630.9|32682.2|32632.2|32683.1|32646.7|32666.4|32630.5|264
1639979100000|2021-12-20 05:45:00|32683.7|32633.7|32682.9|32632.9|32697|32636.1|32682.2|32620|254
1639979400000|2021-12-20 05:50:00|32682.6|32632.6|32684.5|32634.5|32692.5|32650|32669.6|32624.8|379
1639979700000|2021-12-20 05:55:00|32684.3|32634.3|32660.4|32640.4|32695|32640.4|32660.4|32618|363
1639980000000|2021-12-20 06:00:00|32660.3|32640.3|32672.2|32622.2|32677.7|32641.1|32657.6|32621.1|371
1639980300000|2021-12-20 06:05:00|32672|32622|32672.2|32622.2|32673.7|32638.4|32656.5|32619.7|293
1639980600000|2021-12-20 06:10:00|32672.8|32622.8|32677.8|32627.8|32682.6|32646.3|32666.3|32622.2|372
1639980900000|2021-12-20 06:15:00|32677.9|32627.9|32659.7|32609.7|32680.6|32644.7|32655.9|32598|431
1639981200000|2021-12-20 06:20:00|32660.1|32610.1|32672.9|32622.9|32674.7|32623.8|32653.7|32591.6|437
1639981500000|2021-12-20 06:25:00|32673|32623|32658|32603.2|32679.6|32623.1|32646.3|32586.2|783
1639981800000|2021-12-20 06:30:00|32652.9|32602.9|32658.5|32608.5|32665.8|32614.8|32639.3|32583.7|725
1639982100000|2021-12-20 06:35:00|32656.6|32606.6|32648|32598|32663.2|32612.1|32637.1|32583.1|800
1639982400000|2021-12-20 06:40:00|32647.5|32597.5|32631.1|32581.1|32657.7|32604.4|32628.5|32570.1|754
1639982700000|2021-12-20 06:45:00|32630.1|32580.1|32646.7|32596.7|32653.7|32599.5|32630.1|32578.1|656
1639983000000|2021-12-20 06:50:00|32646.5|32596.5|32643.9|32593.9|32656.9|32601.3|32627.7|32573.1|785
1639983300000|2021-12-20 06:55:00|32643.8|32593.6|32647.6|32597.6|32652.2|32600.6|32634.3|32580|768
1639983600000|2021-12-20 07:00:00|32650.3|32600.3|32650.6|32600.6|32660.2|32623.9|32633.1|32589.9|794
1639983900000|2021-12-20 07:05:00|32650.5|32600.5|32636.8|32586.8|32654.6|32616.9|32619.7|32582.6|790
1639984200000|2021-12-20 07:10:00|32637|32587|32633.6|32613.6|32664.5|32627.6|32619.7|32584.1|801
1639984500000|2021-12-20 07:15:00|32647.9|32597.9|32647.6|32597.6|32657.5|32623.1|32629.6|32593.4|753
1639984800000|2021-12-20 07:20:00|32647.3|32597.3|32665.8|32615.8|32668.2|32632.6|32630.6|32594.6|860
1639985100000|2021-12-20 07:25:00|32665.5|32615.5|32657.5|32637.5|32680.1|32643.7|32649.2|32611.9|677
1639985400000|2021-12-20 07:30:00|32657.7|32637.7|32649.8|32629.8|32678.4|32646|32648.8|32614.3|725
1639985700000|2021-12-20 07:35:00|32666.3|32616.3|32644.3|32624.3|32668.6|32635.4|32643.7|32609.2|676
1639986000000|2021-12-20 07:40:00|32645.7|32625.7|32614.6|32594.6|32663.7|32628.6|32612.1|32548|799
1639986300000|2021-12-20 07:45:00|32613.4|32593.4|32612.9|32592.9|32633.4|32596.5|32599.3|32564.1|737
1639986600000|2021-12-20 07:50:00|32613.1|32593.1|32604.5|32584.5|32634.9|32598|32603.1|32568.5|604
1639986900000|2021-12-20 07:55:00|32603.9|32583.9|32613.5|32593.5|32628.2|32595.5|32597.5|32566.1|723
1639987200000|2021-12-20 08:00:00|32611.8|32591.8|32619.9|32569.9|32642.6|32605|32603.9|32564.4|888
1639987500000|2021-12-20 08:05:00|32621.1|32571.1|32590.9|32570.9|32622.1|32587.8|32587.4|32553.4|821
1639987800000|2021-12-20 08:10:00|32590.6|32570.6|32584.1|32564.1|32607.2|32573.4|32578|32549.1|663
1639988100000|2021-12-20 08:15:00|32583.3|32563.3|32586.3|32566.3|32589.2|32569.2|32579.5|32559.5|805
1639988400000|2021-12-20 08:20:00|32586.1|32566.1|32588.4|32568.4|32607.6|32582.7|32578.3|32557.6|840
1639988700000|2021-12-20 08:25:00|32589.3|32569.3|32596.7|32576.7|32598.6|32578.6|32581.4|32561.4|689
1639989000000|2021-12-20 08:30:00|32596.4|32576.4|32588.2|32568.2|32604.8|32581.5|32582|32549.6|739
1639989300000|2021-12-20 08:35:00|32588.6|32568.6|32581.8|32561.8|32592.4|32572.4|32574.7|32554.7|730
1639989600000|2021-12-20 08:40:00|32581.5|32561.5|32579|32559|32584|32564|32576.7|32556.7|618
1639989900000|2021-12-20 08:45:00|32578.6|32558.6|32569|32549|32580.3|32560.3|32566.7|32546.7|605
1639990200000|2021-12-20 08:50:00|32569.3|32549.3|32557.9|32537.9|32571.3|32551.3|32556.1|32536.1|658
1639990500000|2021-12-20 08:55:00|32558.3|32538.3|32564.5|32544.5|32566.3|32546.3|32556.3|32536.3|710
1639990800000|2021-12-20 09:00:00|32564.1|32544.1|32546.3|32526.3|32577.2|32544.1|32534.9|32499.9|749
1639991100000|2021-12-20 09:05:00|32544.1|32524.1|32561.4|32541.4|32573.3|32541.8|32540.5|32516.4|703
1639991400000|2021-12-20 09:10:00|32561.3|32541.3|32595.4|32545.4|32595.7|32560.7|32557.7|32524.4|826
1639991700000|2021-12-20 09:15:00|32595.6|32545.6|32594.5|32574.5|32603.2|32575.7|32579.1|32544.5|742
1639992000000|2021-12-20 09:20:00|32594.4|32574.4|32607.4|32587.4|32612.8|32588.7|32582.5|32562.1|733
1639992300000|2021-12-20 09:25:00|32607.3|32587.3|32618.5|32568.5|32618.5|32595.9|32599.1|32568.5|824
1639992600000|2021-12-20 09:30:00|32619.5|32569.5|32616.1|32596.1|32623.4|32597.7|32598.1|32569|672
1639992900000|2021-12-20 09:35:00|32616|32596|32604.1|32584.1|32627.6|32601.1|32598.5|32575.9|752
1639993200000|2021-12-20 09:40:00|32605.2|32585.2|32609.2|32589.2|32612.3|32592.3|32602.1|32582.1|593
1639993500000|2021-12-20 09:45:00|32609.5|32589.5|32639.8|32619.8|32643.3|32623.3|32609.5|32589.5|838
1639993800000|2021-12-20 09:50:00|32640|32620|32617.5|32597.5|32642.7|32622.7|32615.1|32595.1|766
1639994100000|2021-12-20 09:55:00|32618|32598|32604.9|32584.9|32624.5|32604.5|32604.3|32584.3|749
1639994400000|2021-12-20 10:00:00|32605.2|32585.2|32601|32581|32621.6|32601.6|32594.4|32571.4|827
1639994700000|2021-12-20 10:05:00|32601.3|32581.3|32605.6|32585.6|32610.2|32590.2|32598.2|32578.2|711
1639995000000|2021-12-20 10:10:00|32605.7|32585.7|32597.7|32577.7|32605.7|32585.7|32593.8|32573.8|719
1639995300000|2021-12-20 10:15:00|32597.4|32577.4|32590.6|32570.6|32600.7|32580.7|32587.2|32567.2|527
1639995600000|2021-12-20 10:20:00|32589.6|32569.6|32584.9|32564.9|32597.3|32577.3|32583.9|32563.9|623
1639995900000|2021-12-20 10:25:00|32584.7|32564.7|32592|32542|32595.1|32575.1|32572.2|32538.8|555
1639996200000|2021-12-20 10:30:00|32594.3|32544.3|32590.9|32570.9|32596.6|32576.6|32572.4|32540.7|689
1639996500000|2021-12-20 10:35:00|32591.8|32571.8|32582.3|32562.3|32593.7|32573.7|32578.6|32558.6|563
1639996800000|2021-12-20 10:40:00|32582.9|32562.9|32580.1|32560.1|32600.9|32567.6|32580.1|32550.9|558
1639997100000|2021-12-20 10:45:00|32580|32560|32569.4|32549.4|32583.1|32563.1|32568.4|32548.4|612
1639997400000|2021-12-20 10:50:00|32568.7|32548.7|32562.9|32542.9|32572.5|32552.5|32559.3|32539.3|581
1639997700000|2021-12-20 10:55:00|32562.1|32542.1|32578.7|32558.7|32579.8|32559.8|32561|32541|621
1639998000000|2021-12-20 11:00:00|32579.2|32559.2|32577|32557|32585.2|32565.2|32574.3|32554.3|574
1639998300000|2021-12-20 11:05:00|32576.9|32556.9|32578.7|32558.7|32582.5|32562.5|32574.2|32554.2|548
1639998600000|2021-12-20 11:10:00|32579.7|32559.7|32578.1|32558.1|32582|32562|32574.8|32554.8|620
1639998900000|2021-12-20 11:15:00|32578.7|32558.7|32576.9|32556.9|32580.7|32560.7|32570.7|32550.7|545
1639999200000|2021-12-20 11:20:00|32577.5|32557.5|32573.4|32553.4|32580.1|32560.1|32571.6|32551.6|453
1639999500000|2021-12-20 11:25:00|32573.5|32553.5|32562.5|32542.5|32573.7|32553.7|32562|32542|416
1639999800000|2021-12-20 11:30:00|32562.1|32542.1|32568.1|32548.1|32568.6|32548.6|32558.8|32538.8|465
1640000100000|2021-12-20 11:35:00|32568.2|32548.2|32566.3|32546.3|32574.4|32554.4|32565.7|32545.7|453
1640000400000|2021-12-20 11:40:00|32565.6|32545.6|32553.7|32533.7|32567.9|32547.9|32552.2|32532.2|447
1640000700000|2021-12-20 11:45:00|32554.2|32534.2|32549.4|32529.4|32554.2|32534.2|32547.7|32527.7|392
1640001000000|2021-12-20 11:50:00|32549|32529|32555|32535|32569.2|32541.1|32548.8|32519.1|394
1640001300000|2021-12-20 11:55:00|32554.7|32534.7|32568.8|32548.8|32572.7|32552.7|32554.6|32534.6|609
1640001600000|2021-12-20 12:00:00|32568.6|32548.6|32558.4|32538.4|32573.2|32553.2|32554.6|32534.6|601
1640001900000|2021-12-20 12:05:00|32558.8|32538.8|32568.8|32548.8|32570.1|32550.1|32554.3|32534.3|545
1640002200000|2021-12-20 12:10:00|32568.7|32548.7|32567.6|32547.6|32571.1|32551.1|32564.3|32544.3|594
1640002500000|2021-12-20 12:15:00|32567.7|32547.7|32566.2|32546.2|32574.5|32554.5|32565.8|32545.8|480
1640002800000|2021-12-20 12:20:00|32566.4|32546.4|32553|32533|32566.4|32546.4|32548.4|32528.4|484
1640003100000|2021-12-20 12:25:00|32550.9|32530.9|32564.2|32544.2|32564.7|32544.7|32549|32529|403
1640003400000|2021-12-20 12:30:00|32563.7|32543.7|32566.4|32546.4|32575.6|32555.6|32562.7|32542.7|536
1640003700000|2021-12-20 12:35:00|32566.5|32546.5|32559.5|32539.5|32568.1|32548.1|32559.4|32539.4|451
1640004000000|2021-12-20 12:40:00|32559.4|32539.4|32556.1|32536.1|32561.4|32541.4|32547.5|32527.5|538
1640004300000|2021-12-20 12:45:00|32556|32536|32509.8|32489.8|32556.3|32536.3|32508.1|32488.1|616
1640004600000|2021-12-20 12:50:00|32509.1|32489.1|32524.1|32504.1|32547|32517.3|32504.7|32473.7|890
1640004900000|2021-12-20 12:55:00|32524.9|32504.9|32544.1|32524.1|32560.2|32528.3|32514.4|32493.9|909
1640005200000|2021-12-20 13:00:00|32544.4|32524.4|32557.9|32537.9|32576.4|32542.3|32532.5|32505.3|1018
1640005500000|2021-12-20 13:05:00|32559.6|32539.6|32532.7|32512.7|32573.9|32541.5|32523.3|32491.9|965
1640005800000|2021-12-20 13:10:00|32533.5|32513.5|32532.6|32512.6|32558.9|32524.1|32527.3|32496.1|1038
1640006100000|2021-12-20 13:15:00|32530.8|32510.8|32558|32508|32558|32521.7|32517.9|32488.7|971
1640006400000|2021-12-20 13:20:00|32557.4|32507.4|32535|32515|32557.5|32520.3|32523.9|32491.9|1041
1640006700000|2021-12-20 13:25:00|32536.3|32516.3|32534.1|32514.1|32569|32532.7|32522.6|32487.6|1069
1640007000000|2021-12-20 13:30:00|32534.2|32514.2|32535.6|32515.6|32560.7|32523.5|32516.9|32483.9|971
1640007300000|2021-12-20 13:35:00|32532.9|32512.9|32521.9|32501.9|32549.3|32515.3|32517.3|32483.4|972
1640007600000|2021-12-20 13:40:00|32521.3|32501.3|32524|32504|32544.7|32513|32512.2|32477|994
1640007900000|2021-12-20 13:45:00|32523.9|32503.9|32495.8|32475.8|32542.6|32508.3|32491.8|32456|866
1640008200000|2021-12-20 13:50:00|32495.9|32475.9|32499.5|32479.5|32522.1|32494.8|32487|32449|988
1640008500000|2021-12-20 13:55:00|32500.7|32480.7|32510.1|32490.1|32532.8|32501.3|32498.2|32467.4|775
1640008800000|2021-12-20 14:00:00|32510.7|32490.7|32502.3|32482.3|32522|32494.6|32500.1|32469.3|572
1640009100000|2021-12-20 14:05:00|32501.6|32481.6|32507.7|32487.7|32520.5|32490.7|32497|32466.1|556
1640009400000|2021-12-20 14:10:00|32506.1|32486.1|32538.3|32518.3|32556.7|32520.6|32497.8|32466.3|789
1640009700000|2021-12-20 14:15:00|32537.8|32517.8|32502.6|32482.6|32552.2|32518|32498.3|32466.2|864
1640010000000|2021-12-20 14:20:00|32502.7|32482.7|32532.3|32512.3|32543.6|32512.6|32497|32463.6|914
1640010300000|2021-12-20 14:25:00|32532.9|32512.9|32616.2|32554.6|32634.2|32558.3|32526|32493.9|891
1640010600000|2021-12-20 14:30:00|32610.5|32560.2|32578.8|32558.8|32624.4|32589.8|32573.1|32509.5|1054
1640010900000|2021-12-20 14:35:00|32578.6|32558.6|32571.7|32551.7|32598.7|32575.3|32567.3|32534.9|800
1640011200000|2021-12-20 14:40:00|32572.3|32552.3|32559.7|32539.7|32582|32552.6|32556.8|32523.5|761
1640011500000|2021-12-20 14:45:00|32560.3|32540.3|32563.5|32543.5|32583|32552.5|32559.2|32526.8|798
1640011800000|2021-12-20 14:50:00|32562.3|32542.3|32627.3|32607.3|32643|32610.5|32561.4|32541.4|916
1640012100000|2021-12-20 14:55:00|32626.9|32606.9|32644.1|32624.1|32663.2|32629.4|32626.7|32596.4|858
1640012400000|2021-12-20 15:00:00|32644|32624|32617.6|32597.6|32666.1|32631.5|32616.6|32587|851
1640012700000|2021-12-20 15:05:00|32617.2|32597.2|32598.5|32578.5|32620.5|32598.1|32582.6|32552.7|800
1640013000000|2021-12-20 15:10:00|32599|32579|32601.4|32581.4|32623.3|32593.2|32592.5|32559.2|977
1640013300000|2021-12-20 15:15:00|32602.4|32582.4|32608.1|32588.1|32635.3|32600.1|32594.9|32562.9|828
1640013600000|2021-12-20 15:20:00|32608.2|32588.2|32586.2|32566.2|32610.1|32588.8|32581.4|32553.8|821
1640013900000|2021-12-20 15:25:00|32586.8|32566.8|32580.2|32560.2|32615.6|32579.9|32577.8|32545|806
1640014200000|2021-12-20 15:30:00|32579.9|32559.9|32633.7|32579.8|32639.6|32583.2|32579.3|32535.9|907
1640014500000|2021-12-20 15:35:00|32628.9|32578.9|32612.5|32592.5|32642.1|32598.1|32607.3|32563.3|828
1640014800000|2021-12-20 15:40:00|32612.2|32592.2|32639.6|32589.6|32663.3|32629|32607.6|32574.6|915
1640015100000|2021-12-20 15:45:00|32639.8|32589.8|32610.2|32590.2|32641.2|32606.2|32597.7|32563.7|949
1640015400000|2021-12-20 15:50:00|32610.3|32590.3|32617.7|32597.7|32647.1|32611.3|32609.9|32568.1|977
1640015700000|2021-12-20 15:55:00|32629.8|32579.8|32611.1|32591.1|32642.8|32607.2|32608.8|32574.8|942
1640016000000|2021-12-20 16:00:00|32611.2|32591.2|32594.3|32544.3|32628.1|32593.3|32574.6|32543.3|852
1640016300000|2021-12-20 16:05:00|32594.7|32544.7|32599|32549|32606.9|32565.8|32572.7|32534.7|915
1640016600000|2021-12-20 16:10:00|32598.9|32548.9|32602.6|32552.6|32612.9|32572.6|32576.3|32541.2|939
1640016900000|2021-12-20 16:15:00|32603.3|32553.3|32600.4|32550.4|32612.4|32575.8|32575.2|32538.5|881
1640017200000|2021-12-20 16:20:00|32601.5|32551.5|32568.1|32548.1|32603.2|32561.1|32564.7|32530.1|936
1640017500000|2021-12-20 16:25:00|32596.5|32546.5|32587.2|32537.2|32601.7|32549.2|32583.6|32533.6|679
1640017800000|2021-12-20 16:30:00|32587.3|32537.3|32629.3|32566.6|32629.3|32570|32585.4|32535.4|905
1640018100000|2021-12-20 16:35:00|32629.7|32565.8|32629|32572.8|32635|32576.6|32615.7|32557.4|721
1640018400000|2021-12-20 16:40:00|32628.1|32573.2|32622.3|32568.4|32634|32577.8|32607.6|32554.5|636
1640018700000|2021-12-20 16:45:00|32622.7|32568.8|32627.6|32564.1|32640|32578.9|32618|32558|606
1640019000000|2021-12-20 16:50:00|32630.1|32561.5|32607.6|32557.6|32630.1|32568.4|32602.2|32552.2|845
1640019300000|2021-12-20 16:55:00|32607.8|32557.8|32595.2|32545.2|32610.1|32563.1|32583.1|32539.2|898
1640019600000|2021-12-20 17:00:00|32595.7|32545.7|32595.6|32545.6|32599.5|32549.5|32586.7|32536.7|807
1640019900000|2021-12-20 17:05:00|32595.5|32545.5|32596.5|32546.5|32598.7|32548.7|32584.4|32534.4|644
1640020200000|2021-12-20 17:10:00|32595.4|32545.4|32601.8|32551.8|32605.9|32555.9|32592.3|32542.3|689
1640020500000|2021-12-20 17:15:00|32601.7|32551.7|32609.3|32559.3|32610.6|32560.6|32599.2|32549.2|674
1640020800000|2021-12-20 17:20:00|32609.4|32559.4|32614.8|32564.8|32620.5|32570.5|32604.7|32554.7|738
1640021100000|2021-12-20 17:25:00|32614.7|32564.7|32640.7|32590.7|32642.4|32592.4|32598|32561.4|813
1640021400000|2021-12-20 17:30:00|32639.9|32589.9|32645.7|32595.7|32649.5|32604.2|32623.9|32587|971
1640021700000|2021-12-20 17:35:00|32642.7|32592.7|32646.7|32596.7|32652.4|32611.2|32631.2|32586.5|864
1640022000000|2021-12-20 17:40:00|32647.7|32597.7|32642.7|32592.7|32652.2|32607.8|32627.8|32590.1|810
1640022300000|2021-12-20 17:45:00|32646.2|32596.2|32638.1|32588.1|32649.8|32607.7|32627.7|32584.6|787
1640022600000|2021-12-20 17:50:00|32637.8|32587.8|32639.4|32589.4|32641.6|32603.8|32621.3|32584.8|727
1640022900000|2021-12-20 17:55:00|32639.7|32589.7|32634.9|32584.9|32642.9|32604.3|32620.6|32581|915
1640023200000|2021-12-20 18:00:00|32634.8|32584.8|32642.8|32592.8|32646|32610.2|32622.3|32582.5|853
1640023500000|2021-12-20 18:05:00|32642.7|32592.7|32636.9|32586.9|32646.3|32609.3|32626.9|32585.2|807
1640023800000|2021-12-20 18:10:00|32637|32587|32636.5|32586.5|32642.9|32607.8|32621.8|32583.5|746
1640024100000|2021-12-20 18:15:00|32636.6|32586.6|32635.6|32585.6|32644.9|32594.7|32631.8|32581.8|607
1640024400000|2021-12-20 18:20:00|32636.5|32586.5|32631.3|32581.3|32642.1|32596|32616|32577.7|749
1640024700000|2021-12-20 18:25:00|32631.6|32581.6|32631.1|32581.1|32637|32587|32625.9|32575.9|788
1640025000000|2021-12-20 18:30:00|32631|32581|32628.2|32578.2|32642.4|32592.4|32623.4|32573.4|771
1640025300000|2021-12-20 18:35:00|32628.6|32578.6|32637.6|32587.6|32640.9|32589.2|32625.6|32575.6|676
1640025600000|2021-12-20 18:40:00|32638.8|32588.8|32636.1|32586.1|32647.3|32602.6|32622.6|32580.6|737
1640025900000|2021-12-20 18:45:00|32637.6|32587.6|32642|32592|32652.5|32601.6|32632.9|32582.9|653
1640026200000|2021-12-20 18:50:00|32642.1|32592.1|32638.8|32588.8|32643.7|32603.1|32623.1|32582.1|690
1640026500000|2021-12-20 18:55:00|32638.5|32588.5|32641.3|32591.3|32648.7|32607.5|32627.5|32587.8|708
1640026800000|2021-12-20 19:00:00|32639.9|32589.9|32629|32609|32645|32609.5|32621.6|32582.6|562
1640027100000|2021-12-20 19:05:00|32629.1|32609.1|32637.4|32587.4|32644.2|32609.1|32615.8|32585.2|396
1640027400000|2021-12-20 19:10:00|32637.5|32587.5|32639.1|32589.1|32642.1|32604.2|32619.2|32585.2|441
1640027700000|2021-12-20 19:15:00|32639.4|32589.4|32624|32574|32641.6|32593.2|32606.7|32571.8|483
1640028000000|2021-12-20 19:20:00|32626|32576|32610.1|32590.1|32631.2|32594.7|32606.8|32571.2|363
1640028300000|2021-12-20 19:25:00|32611|32591|32623.4|32573.4|32629.6|32593.1|32605.1|32571.3|412
1640028600000|2021-12-20 19:30:00|32624|32574|32626.7|32576.7|32626.9|32591.8|32606.4|32572.9|324
1640028900000|2021-12-20 19:35:00|32627.6|32577.6|32628.4|32578.4|32630|32580|32623.2|32573.2|419
1640029200000|2021-12-20 19:40:00|32628.3|32578.3|32625.2|32575.2|32630.4|32592.4|32606|32571.6|408
1640029500000|2021-12-20 19:45:00|32624.8|32574.8|32609.1|32589.1|32632.9|32591.9|32606.7|32570.1|416
1640029800000|2021-12-20 19:50:00|32628.4|32578.4|32633.3|32583.3|32636.6|32599.3|32614.1|32576.4|420
1640030100000|2021-12-20 19:55:00|32633.7|32583.7|32657|32607|32657|32616|32621.4|32583.7|620
1640030400000|2021-12-20 20:00:00|32657.7|32607.7|32649.1|32599.1|32657.7|32617.8|32627.3|32590.4|632
1640030700000|2021-12-20 20:05:00|32649.7|32599.7|32655.5|32605.5|32661.2|32624.8|32635.8|32599|487
1640031000000|2021-12-20 20:10:00|32656.1|32606.1|32653.9|32603.9|32659.6|32623.7|32637.6|32601|401
1640031300000|2021-12-20 20:15:00|32642.5|32622.5|32652.1|32602.1|32662|32623.8|32637.3|32598.5|486
1640031600000|2021-12-20 20:20:00|32652.2|32602.2|32639.8|32619.8|32658.5|32621.5|32635.9|32599.1|352
1640031900000|2021-12-20 20:25:00|32640.2|32620.2|32658.6|32608.6|32660.4|32627.1|32636.6|32600.2|362
1640032200000|2021-12-20 20:30:00|32657.5|32607.5|32662.4|32612.4|32664.1|32628.7|32640.8|32607.5|374
1640032500000|2021-12-20 20:35:00|32661.9|32611.9|32655.9|32605.9|32662.1|32626.8|32636.3|32602.4|366
1640032800000|2021-12-20 20:40:00|32653.7|32603.7|32638|32618|32663.6|32626.5|32635.1|32602.1|400
1640033100000|2021-12-20 20:45:00|32638.2|32618.2|32629.3|32609.3|32653.6|32619.4|32627.8|32591.9|423
1640033400000|2021-12-20 20:50:00|32629.7|32609.7|32633|32613|32638.4|32618.4|32628.5|32608.5|466
1640033700000|2021-12-20 20:55:00|32633.1|32613.1|32625.9|32605.9|32648.8|32613.8|32625.3|32598.8|382
1640034000000|2021-12-20 21:00:00|32624.5|32604.5|32640.9|32590.9|32642.4|32609.3|32617.6|32582.5|388
1640034300000|2021-12-20 21:05:00|32640.4|32590.4|32645.4|32595.4|32653.1|32613.7|32628.3|32589.8|374
1640034600000|2021-12-20 21:10:00|32645.6|32595.6|32634.7|32584.7|32649.7|32615.1|32624|32584|312
1640034900000|2021-12-20 21:15:00|32634|32584|32637.2|32587.2|32641.4|32605.5|32622.6|32583.7|275
1640035200000|2021-12-20 21:20:00|32637.6|32587.6|32641.7|32591.7|32642.6|32607.3|32623.8|32585.6|264
1640035500000|2021-12-20 21:25:00|32627.1|32607.1|32637.1|32587.1|32644.8|32608.6|32622.8|32584|249
1640035800000|2021-12-20 21:30:00|32621.2|32601.2|32647.6|32597.6|32649|32614.3|32621.2|32577.6|289
1640036100000|2021-12-20 21:35:00|32648.2|32598.2|32657.3|32607.3|32660.8|32621.3|32639.7|32591.5|284
1640036400000|2021-12-20 21:40:00|32657.8|32607.8|32651.4|32601.4|32661.8|32625.5|32640.9|32590.9|314
1640036700000|2021-12-20 21:45:00|32651|32601|32655.8|32605.8|32668.4|32612.6|32646.4|32595.2|285
1640037000000|2021-12-20 21:50:00|32657|32607|32663.5|32600|32681.1|32609.1|32650.3|32588.1|236
1640037300000|2021-12-20 21:55:00|32663.8|32605.4|32662.7|32555.7|32677.3|32606.6|32643.8|32543|410
1640037600000|2021-12-20 22:00:00|32646.7|32539.7|32676.7|32569.7|32676.7|32569.7|32640.5|32533.5|18
1640037900000|2021-12-20 22:05:00|32667|32560|32662.1|32555.1|32683.4|32576.4|32639.1|32532.1|60
1640038200000|2021-12-20 22:10:00|32663.8|32556.8|32677.7|32570.7|32681.7|32574.7|32647.2|32540.2|139
1640038500000|2021-12-20 22:15:00|32673.2|32566.2|32676.9|32569.9|32684.5|32577.5|32664.3|32557.3|130
1640038800000|2021-12-20 22:20:00|32668.3|32561.3|32665.3|32558.3|32684.7|32577.7|32648.9|32541.9|265
1640039100000|2021-12-20 22:25:00|32670|32563|32642.5|32535.5|32684.6|32577.6|32642.5|32535.5|238
1640039400000|2021-12-20 22:30:00|32659.9|32552.9|32685.5|32578.5|32689.1|32582.1|32650.9|32543.9|276
1640039700000|2021-12-20 22:35:00|32688.2|32581.2|32686.5|32587.7|32694.3|32590|32651.3|32544.3|213
1640040000000|2021-12-20 22:40:00|32683.7|32587|32670.3|32563.3|32694.4|32592.9|32664.1|32557.1|220
1640040300000|2021-12-20 22:45:00|32664.5|32557.5|32672.4|32573.4|32694|32593.2|32664.3|32557.3|350
1640040600000|2021-12-20 22:50:00|32671.9|32573.6|32679|32572|32694.7|32594|32658.5|32551.5|425
1640040900000|2021-12-20 22:55:00|32679.9|32572.9|32686.7|32579.7|32693.5|32591.1|32664.5|32557.5|498
1640041200000|2021-12-20 23:00:00|32683.4|32576.4|32678.5|32580.8|32691.4|32590|32665.6|32558.6|425
1640041500000|2021-12-20 23:05:00|32681|32580.6|32686.4|32579.4|32689.5|32597|32659.8|32558.3|268
1640041800000|2021-12-20 23:10:00|32688.2|32583|32688.5|32581.5|32692.8|32600.6|32668.8|32563.5|379
1640042100000|2021-12-20 23:15:00|32688.9|32581.9|32673.7|32591.2|32688.9|32598|32669.9|32575.4|300
1640042400000|2021-12-20 23:20:00|32675.5|32589.5|32681.4|32584.2|32686.7|32596.5|32663.6|32576.3|278
1640042700000|2021-12-20 23:25:00|32680.9|32583.7|32674.9|32590.4|32688|32600.4|32667|32581.2|285
1640043000000|2021-12-20 23:30:00|32676.8|32590.3|32679.5|32594.2|32690.3|32603.3|32670|32586.3|276
1640043300000|2021-12-20 23:35:00|32681.3|32596.4|32676.8|32595.9|32685.7|32604.1|32669.1|32588.2|258
1640043600000|2021-12-20 23:40:00|32677.9|32595.3|32679.2|32590.6|32685.4|32604|32666|32584.4|234
1640043900000|2021-12-20 23:45:00|32674.2|32594.7|32672.4|32597.3|32685.4|32604.5|32668|32583.2|227
1640044200000|2021-12-20 23:50:00|32675.1|32599.2|32681.6|32593|32684.4|32603|32665.3|32586.7|206
1640044500000|2021-12-20 23:55:00|32681.7|32592.5|32673.5|32589.4|32682.7|32603.2|32664.9|32576|237
1640044800000|2021-12-21 00:00:00|32674.7|32588.3|32676.2|32606.7|32681.2|32609.9|32663.8|32582.5|367
1640045100000|2021-12-21 00:05:00|32678.4|32604.3|32682.7|32601.5|32687.5|32619.2|32668.1|32584|264
1640045400000|2021-12-21 00:10:00|32683.1|32594.1|32678.2|32612.4|32696.7|32633.7|32670.5|32589.3|301
1640045700000|2021-12-21 00:15:00|32681.3|32604.8|32683.5|32607.6|32690.7|32620.3|32675.4|32591.8|351
1640046000000|2021-12-21 00:20:00|32686.2|32604.1|32671.4|32621.3|32694.4|32630|32670.5|32590.6|269
1640046300000|2021-12-21 00:25:00|32679.2|32607.8|32677.1|32610.5|32691.1|32628.6|32667.7|32586|314
1640046600000|2021-12-21 00:30:00|32684.4|32601.4|32688.3|32602|32700.2|32624.8|32670.5|32582.5|417
1640046900000|2021-12-21 00:35:00|32685.3|32601.6|32687.4|32600.8|32700.6|32634.8|32674.5|32580.5|432
1640047200000|2021-12-21 00:40:00|32683.9|32599.4|32677.5|32613.3|32700.2|32635|32673.9|32580.5|403
1640047500000|2021-12-21 00:45:00|32678.9|32610.1|32674.1|32601.2|32704|32623.4|32667.7|32583.3|403
1640047800000|2021-12-21 00:50:00|32674.5|32603|32678.7|32605.9|32692.1|32628.3|32664.3|32580|407
1640048100000|2021-12-21 00:55:00|32683.4|32603.2|32669.4|32596.3|32684.1|32621.1|32663.3|32578.1|354
1640048400000|2021-12-21 01:00:00|32670.4|32592.5|32672.8|32612.7|32688.9|32617.3|32661.9|32584|524
1640048700000|2021-12-21 01:05:00|32674.5|32609|32674.2|32596.5|32682.2|32614.5|32663.3|32584.8|393
1640049000000|2021-12-21 01:10:00|32674.8|32596.3|32669.8|32605|32680|32609.9|32663.4|32586.4|348
1640049300000|2021-12-21 01:15:00|32675.6|32601.7|32674.7|32602.6|32684.5|32620.1|32662.3|32582|415
1640049600000|2021-12-21 01:20:00|32672.7|32601.5|32670|32599.3|32677.7|32609.1|32657.5|32575.8|416
1640049900000|2021-12-21 01:25:00|32672.7|32601.9|32672.1|32594.2|32682.7|32611.4|32661.5|32578|460
1640050200000|2021-12-21 01:30:00|32675.8|32597.1|32663.1|32578.4|32679.7|32610.9|32653|32571|545
1640050500000|2021-12-21 01:35:00|32663.2|32579.7|32641.3|32572.6|32665.2|32598.6|32637.1|32561.8|577
1640050800000|2021-12-21 01:40:00|32641|32572.3|32633.9|32583.9|32653.3|32590|32631|32561.7|524
1640051100000|2021-12-21 01:45:00|32632.7|32582.2|32639.3|32579.7|32650|32589.9|32631.6|32560.5|469
1640051400000|2021-12-21 01:50:00|32640.2|32579.8|32635|32574.2|32653.9|32593.8|32632.4|32562.6|477
1640051700000|2021-12-21 01:55:00|32633.3|32580.2|32643.1|32589.3|32644|32589.7|32627.9|32566.2|436
1640052000000|2021-12-21 02:00:00|32636.2|32580.5|32630.7|32579.9|32655|32593|32627|32554|329
1640052300000|2021-12-21 02:05:00|32631|32579.2|32628.4|32578.4|32642|32585.7|32624.6|32559.8|379
1640052600000|2021-12-21 02:10:00|32627.7|32577.7|32631|32571|32652|32586.5|32623.1|32547|358
1640052900000|2021-12-21 02:15:00|32631.1|32582.1|32625.8|32575.8|32647.6|32584.8|32621.4|32558.6|347
1640053200000|2021-12-21 02:20:00|32625.7|32575.7|32628.5|32578.5|32644|32587.3|32622|32543|287
1640053500000|2021-12-21 02:25:00|32623.7|32573.7|32627.8|32572.1|32631.1|32580.6|32619.2|32556.4|315
1640053800000|2021-12-21 02:30:00|32629.3|32569.9|32630.5|32580.5|32631.3|32581.3|32615.2|32558.3|290
1640054100000|2021-12-21 02:35:00|32626.5|32576.5|32627.7|32577.7|32643.2|32587.9|32620.1|32557.7|323
1640054400000|2021-12-21 02:40:00|32626.7|32576.7|32634.9|32584.9|32637.7|32584.9|32623.2|32566.6|293
1640054700000|2021-12-21 02:45:00|32628.6|32578.6|32626.8|32574|32635.5|32585.5|32622.1|32555|345
1640055000000|2021-12-21 02:50:00|32626.7|32572.9|32628.3|32562.9|32647|32584.9|32622.9|32548|443
1640055300000|2021-12-21 02:55:00|32629.5|32567.2|32624.4|32566|32643.8|32587.4|32619.8|32558.2|453
1640055600000|2021-12-21 03:00:00|32627|32562.2|32624.1|32565.4|32642|32582.3|32619|32545.8|346
1640055900000|2021-12-21 03:05:00|32624.5|32564.6|32627.4|32577.4|32635.2|32585.2|32621.9|32545.7|241
1640056200000|2021-12-21 03:10:00|32626.9|32576.9|32635.2|32585.2|32635.5|32585.2|32621.7|32555.8|279
1640056500000|2021-12-21 03:15:00|32626.5|32572.3|32626.3|32571|32635.7|32585.7|32622|32557.7|330
1640056800000|2021-12-21 03:20:00|32626.7|32567.6|32632.8|32582.8|32650|32588.7|32622.9|32553.6|376
1640057100000|2021-12-21 03:25:00|32628.6|32572.5|32627|32562.6|32637.2|32587.2|32623|32562.6|257
1640057400000|2021-12-21 03:30:00|32627.3|32560.2|32631.2|32581.2|32636.7|32586.7|32625|32554.8|248
1640057700000|2021-12-21 03:35:00|32631.8|32581.8|32626.1|32576.1|32637.2|32587.2|32625|32564.8|316
1640058000000|2021-12-21 03:40:00|32627.3|32577.3|32627.6|32577|32636.9|32586.9|32624|32564.4|241
1640058300000|2021-12-21 03:45:00|32635|32571.6|32631.8|32581.8|32639.4|32589.4|32627|32567.3|277
1640058600000|2021-12-21 03:50:00|32631.6|32581.6|32631|32581|32643.8|32587.6|32626.6|32563|307
1640058900000|2021-12-21 03:55:00|32629.7|32579.7|32630.9|32580.9|32638.9|32588.9|32627.9|32575.6|270
1640059200000|2021-12-21 04:00:00|32630.2|32580.2|32633.1|32583.1|32642.3|32590.3|32627.8|32570.5|297
1640059500000|2021-12-21 04:05:00|32631.6|32579.8|32634.4|32584.4|32644|32594|32630.4|32578.2|270
1640059800000|2021-12-21 04:10:00|32632.3|32582.3|32630.2|32580.2|32644.1|32594.1|32627.3|32574.2|242
1640060100000|2021-12-21 04:15:00|32630.5|32580.5|32640|32590|32644.5|32594|32628.6|32576.2|268
1640060400000|2021-12-21 04:20:00|32638.9|32588.9|32635.6|32585.6|32646.6|32596.6|32628.6|32573.9|235
1640060700000|2021-12-21 04:25:00|32635.7|32585.7|32642.6|32590.1|32647|32597|32630.9|32571.7|298
1640061000000|2021-12-21 04:30:00|32636.9|32585.4|32636.9|32586.9|32648.4|32595.7|32631.8|32559|373
1640061300000|2021-12-21 04:35:00|32636.7|32586.1|32637.6|32575.7|32649|32599|32634.2|32560|287
1640061600000|2021-12-21 04:40:00|32641.7|32578.9|32636.7|32586.7|32649.3|32593.8|32631.7|32557|307
1640061900000|2021-12-21 04:45:00|32636.5|32586.5|32647.4|32588.5|32666.3|32599.7|32632.2|32574.2|331
1640062200000|2021-12-21 04:50:00|32647.5|32588|32652.5|32596.6|32668.3|32611.9|32645.9|32575.2|408
1640062500000|2021-12-21 04:55:00|32652.3|32596.8|32660|32583.6|32672.8|32609.4|32651.4|32577.7|686
1640062800000|2021-12-21 05:00:00|32666.3|32585.8|32665.8|32585.8|32670.6|32608.8|32646.9|32577.5|1037
1640063100000|2021-12-21 05:05:00|32664.3|32585.3|32661.6|32587.7|32674.4|32600.6|32650.7|32575.9|472
1640063400000|2021-12-21 05:10:00|32657.3|32587.6|32648.6|32583.8|32668|32598.5|32643.4|32576|332
1640063700000|2021-12-21 05:15:00|32650.7|32585.2|32647.9|32596.6|32662.6|32600.7|32639.9|32572.3|267
1640064000000|2021-12-21 05:20:00|32650.4|32592.4|32645.3|32587.2|32660.5|32607.5|32636.9|32567.6|343
1640064300000|2021-12-21 05:25:00|32645.2|32584.7|32638.3|32587.5|32657.9|32598.7|32635.4|32565.3|389
1640064600000|2021-12-21 05:30:00|32644.3|32587.1|32635|32585|32655.7|32598.1|32631.2|32572.3|357
1640064900000|2021-12-21 05:35:00|32634.3|32584.3|32634.6|32584.6|32644.3|32594.3|32627|32576.5|273
1640065200000|2021-12-21 05:40:00|32633.4|32583.4|32633.6|32583.6|32655.6|32593.2|32627.4|32553.8|264
1640065500000|2021-12-21 05:45:00|32631.2|32581.2|32635.3|32585.3|32646.4|32595.7|32629|32576.3|280
1640065800000|2021-12-21 05:50:00|32632.4|32582.4|32609.5|32546.1|32642|32592|32582.7|32490.3|528
1640066100000|2021-12-21 05:55:00|32611.7|32540.9|32593.2|32543.2|32624.9|32556.3|32592.8|32528.2|401
1640066400000|2021-12-21 06:00:00|32593.3|32539.9|32594.2|32544.2|32604.9|32551|32585.9|32533|587
1640066700000|2021-12-21 06:05:00|32593.1|32543.1|32597.8|32547.8|32608.7|32553.3|32586.5|32536.5|632
1640067000000|2021-12-21 06:10:00|32597.9|32547.9|32577.1|32526.6|32610.4|32549.4|32563.5|32515|462
1640067300000|2021-12-21 06:15:00|32575.6|32525|32575.9|32525.9|32590.6|32536.1|32562.5|32512.5|599
1640067600000|2021-12-21 06:20:00|32576.1|32526.1|32575.7|32524.6|32589.8|32535.1|32568|32518|545
1640067900000|2021-12-21 06:25:00|32573.6|32525.7|32578|32527.5|32602.8|32539.1|32568.4|32518.4|661
1640068200000|2021-12-21 06:30:00|32580.5|32528|32582.9|32532.9|32597.2|32540|32571.3|32521.3|681
1640068500000|2021-12-21 06:35:00|32581.9|32531.9|32583.6|32533.3|32610.8|32544.6|32577.3|32523.7|594
1640068800000|2021-12-21 06:40:00|32584.2|32534.2|32581.4|32531.4|32593.3|32540.9|32577.7|32527.7|426
1640069100000|2021-12-21 06:45:00|32580.6|32530.6|32595|32542.9|32606.2|32547|32567.1|32517.1|645
1640069400000|2021-12-21 06:50:00|32593.4|32543.4|32596.6|32546.6|32615.1|32557.5|32590.8|32537.7|766
1640069700000|2021-12-21 06:55:00|32597.9|32547.9|32599.5|32549.5|32622.9|32561.6|32591.7|32537.7|615
1640070000000|2021-12-21 07:00:00|32594.9|32544.9|32608.4|32558.4|32614.5|32576.6|32572.5|32537.3|770
1640070300000|2021-12-21 07:05:00|32608.6|32558.6|32596.7|32576.7|32633.5|32596.1|32589.7|32554.9|711
1640070600000|2021-12-21 07:10:00|32593.3|32573.3|32625.5|32605.5|32648.5|32614.6|32592.6|32557.6|577
1640070900000|2021-12-21 07:15:00|32626.6|32606.6|32615.7|32565.7|32641.8|32609.1|32599.3|32563.6|656
1640071200000|2021-12-21 07:20:00|32616.3|32566.3|32592.7|32541.9|32620.8|32582.6|32574.5|32539.1|730
1640071500000|2021-12-21 07:25:00|32594.7|32540.8|32543.6|32493.6|32594.7|32558.1|32543.2|32490.5|734
1640071800000|2021-12-21 07:30:00|32543.9|32493.9|32544.8|32494.8|32552.2|32518.1|32522.9|32488.9|843
1640072100000|2021-12-21 07:35:00|32546|32496|32529.2|32509.2|32554.7|32520.4|32523.9|32490.1|899
1640072400000|2021-12-21 07:40:00|32529.8|32509.8|32541.9|32521.9|32558.5|32523.9|32522.6|32488.4|857
1640072700000|2021-12-21 07:45:00|32542.1|32522.1|32565.8|32515.8|32578.7|32542.9|32540.6|32507.3|861
1640073000000|2021-12-21 07:50:00|32565.1|32515.1|32583.5|32533.5|32585.1|32537.6|32534.8|32498.4|838
1640073300000|2021-12-21 07:55:00|32583.7|32533.7|32635.1|32585.1|32636.3|32586.3|32583.7|32533.7|777
1640073600000|2021-12-21 08:00:00|32634.8|32584.8|32658.9|32608.9|32770.8|32691.4|32634.1|32584.1|1028
1640073900000|2021-12-21 08:05:00|32659|32609|32652.2|32602.2|32659.9|32626.2|32618.7|32576.1|751
1640074200000|2021-12-21 08:10:00|32652.3|32602.3|32612.7|32592.7|32654.8|32613.1|32609.3|32574.4|739
1640074500000|2021-12-21 08:15:00|32613.9|32593.9|32585.1|32565.1|32619.4|32593.9|32572.9|32537.8|903
1640074800000|2021-12-21 08:20:00|32585.2|32565.2|32575.3|32555.3|32603.7|32572.1|32568.2|32535.1|811
1640075100000|2021-12-21 08:25:00|32575|32555|32584|32564|32600.8|32567.8|32566.6|32528.4|836
1640075400000|2021-12-21 08:30:00|32583.5|32563.5|32629.6|32579.6|32636.7|32599.7|32568.6|32531.9|713
1640075700000|2021-12-21 08:35:00|32629.4|32579.4|32635.8|32615.8|32637.7|32617.7|32612.4|32572.7|767
1640076000000|2021-12-21 08:40:00|32636|32616|32617.7|32597.7|32639.7|32619.7|32613.7|32593.7|705
1640076300000|2021-12-21 08:45:00|32619|32599|32600.6|32580.6|32625.9|32605.9|32594.2|32562.5|770
1640076600000|2021-12-21 08:50:00|32601.7|32581.7|32601.1|32581.1|32616.6|32585.7|32590.8|32563.6|630
1640076900000|2021-12-21 08:55:00|32601.2|32581.2|32618.5|32568.5|32627.6|32592.7|32598.6|32565.1|579
1640077200000|2021-12-21 09:00:00|32619|32569|32612.2|32592.2|32626.7|32592.7|32597.5|32561.7|628
1640077500000|2021-12-21 09:05:00|32611.6|32591.6|32625.9|32605.9|32627.9|32607.9|32604.3|32571|548
1640077800000|2021-12-21 09:10:00|32625.5|32605.5|32600.8|32580.8|32637|32606.7|32600.2|32580.2|599
1640078100000|2021-12-21 09:15:00|32601.1|32581.1|32599.6|32579.6|32606.8|32586.8|32591.5|32571.5|567
1640078400000|2021-12-21 09:20:00|32599.8|32579.8|32598.2|32578.2|32617.9|32584|32592.2|32565.9|466
1640078700000|2021-12-21 09:25:00|32598.3|32578.3|32585.2|32565.2|32602.8|32580|32573|32537.7|596
1640079000000|2021-12-21 09:30:00|32582.9|32562.9|32580.9|32530.9|32604.1|32572.7|32565.5|32528.3|628
1640079300000|2021-12-21 09:35:00|32581.3|32531.3|32571.9|32551.9|32593.5|32563.9|32562.4|32528.5|675
1640079600000|2021-12-21 09:40:00|32572.6|32552.6|32572.5|32552.5|32590.1|32562.8|32567.1|32536.5|673
1640079900000|2021-12-21 09:45:00|32572.3|32552.3|32592.9|32572.9|32610.4|32578.8|32564.4|32533.4|438
1640080200000|2021-12-21 09:50:00|32593.7|32573.7|32603.8|32583.8|32613.7|32587.6|32588.5|32551.5|663
1640080500000|2021-12-21 09:55:00|32604.6|32584.6|32595.5|32575.5|32614.5|32585.6|32592.7|32561.5|641
1640080800000|2021-12-21 10:00:00|32595.9|32575.9|32563.5|32543.5|32605.7|32575.9|32562.4|32527.9|637
1640081100000|2021-12-21 10:05:00|32563.6|32543.6|32572.3|32552.3|32611.1|32576.6|32561.8|32532|726
1640081400000|2021-12-21 10:10:00|32569.3|32549.3|32561.2|32541.2|32589.3|32557|32551.4|32520.7|613
1640081700000|2021-12-21 10:15:00|32561|32541|32560.2|32540.2|32571.1|32551.1|32554.7|32534.7|579
1640082000000|2021-12-21 10:20:00|32559.9|32539.9|32587.3|32567.3|32606.8|32570.6|32557.7|32537.7|501
1640082300000|2021-12-21 10:25:00|32586.2|32566.2|32566.7|32546.7|32609.3|32583.3|32565.1|32545.1|751
1640082600000|2021-12-21 10:30:00|32566.6|32546.6|32562.3|32542.3|32591.2|32556.5|32555.7|32533.7|605
1640082900000|2021-12-21 10:35:00|32562.8|32542.8|32555.7|32535.7|32573.5|32547.3|32550.9|32520.5|559
1640083200000|2021-12-21 10:40:00|32554.9|32534.9|32559.5|32539.5|32571.5|32543.4|32550.4|32517.1|465
1640083500000|2021-12-21 10:45:00|32559.1|32539.1|32560.8|32540.8|32575|32541.9|32555.3|32524.1|494
1640083800000|2021-12-21 10:50:00|32561.1|32541.1|32574.3|32554.3|32590.8|32563.7|32558.7|32538.7|449
1640084100000|2021-12-21 10:55:00|32574.2|32554.2|32582.4|32562.4|32600.3|32579.7|32574|32542.1|508
1640084400000|2021-12-21 11:00:00|32582.5|32562.5|32585.8|32565.8|32599.1|32571.7|32578.4|32547.2|564
1640084700000|2021-12-21 11:05:00|32585.7|32565.7|32600.6|32550.6|32606.2|32571.9|32580.7|32545.9|585
1640085000000|2021-12-21 11:10:00|32600.7|32550.7|32587.7|32567.7|32604.3|32571.2|32577.5|32543.2|532
1640085300000|2021-12-21 11:15:00|32587.8|32567.8|32606.2|32586.2|32612.6|32592.6|32583.7|32563.7|725
1640085600000|2021-12-21 11:20:00|32605.5|32585.5|32632|32582|32633.5|32595.9|32592|32572|626
1640085900000|2021-12-21 11:25:00|32633.6|32583.6|32617.8|32597.8|32636.9|32601.5|32609.8|32573.9|634
1640086200000|2021-12-21 11:30:00|32617.2|32597.2|32610.3|32590.3|32618.4|32598.4|32603.1|32583.1|563
1640086500000|2021-12-21 11:35:00|32609.3|32589.3|32610.5|32590.5|32623.9|32603.9|32606.2|32586.2|466
1640086800000|2021-12-21 11:40:00|32611.3|32591.3|32625.4|32605.4|32626.3|32606.3|32610.3|32590.3|576
1640087100000|2021-12-21 11:45:00|32625|32605|32611.4|32591.4|32637.3|32608.6|32609.1|32579.7|552
1640087400000|2021-12-21 11:50:00|32612.1|32592.1|32601.6|32581.6|32630|32597.4|32597.5|32575.1|536
1640087700000|2021-12-21 11:55:00|32601.7|32581.7|32570.2|32550.2|32607|32587|32555|32521|717
1640088000000|2021-12-21 12:00:00|32571|32551|32567.5|32547.5|32579.6|32552.9|32547.2|32513.9|784
1640088300000|2021-12-21 12:05:00|32570|32550|32566.4|32546.4|32588.5|32550|32561.9|32530.1|415
1640088600000|2021-12-21 12:10:00|32568.3|32548.3|32601.9|32551.9|32602.1|32567.8|32563.4|32532.5|592
1640088900000|2021-12-21 12:15:00|32599.5|32549.5|32616.6|32566.6|32620.6|32581.8|32583.8|32546.9|549
1640089200000|2021-12-21 12:20:00|32615.5|32565.5|32582.1|32562.1|32618.1|32580.8|32574.1|32539.4|608
1640089500000|2021-12-21 12:25:00|32582.4|32562.4|32589.2|32569.2|32609.4|32576.5|32578.6|32557.1|661
1640089800000|2021-12-21 12:30:00|32589.4|32569.4|32596.5|32576.5|32605.7|32579.4|32579.2|32544.8|631
1640090100000|2021-12-21 12:35:00|32597.1|32577.1|32585.2|32565.2|32614.6|32588.3|32580.9|32546.2|541
1640090400000|2021-12-21 12:40:00|32581.9|32561.9|32570|32550|32600.9|32564.7|32564.1|32535.8|625
1640090700000|2021-12-21 12:45:00|32570.2|32550.2|32570.3|32550.3|32573|32553|32562.6|32542.6|574
1640091000000|2021-12-21 12:50:00|32568.4|32548.4|32559.6|32539.6|32588.7|32560.2|32555.6|32524.3|720
1640091300000|2021-12-21 12:55:00|32559.4|32539.4|32565.1|32515.1|32602.8|32565.7|32552.4|32514.4|797
1640091600000|2021-12-21 13:00:00|32564.1|32514.1|32558.3|32538.3|32594.1|32558.6|32543|32507.8|886
1640091900000|2021-12-21 13:05:00|32559.5|32539.5|32592.5|32572.5|32620.8|32587.7|32556.5|32523.4|778
1640092200000|2021-12-21 13:10:00|32592.4|32572.4|32593.1|32573.1|32624.3|32594.2|32571.3|32536.2|815
1640092500000|2021-12-21 13:15:00|32593|32573|32573.5|32553.5|32618.4|32584.4|32571.2|32548|653
1640092800000|2021-12-21 13:20:00|32572.3|32552.3|32590.1|32570.1|32608.3|32576.7|32568.1|32548.1|645
1640093100000|2021-12-21 13:25:00|32589.5|32569.5|32599.8|32579.8|32614.4|32582.4|32581.3|32548.1|674
1640093400000|2021-12-21 13:30:00|32597.9|32577.9|32611.8|32591.8|32624.6|32596.9|32596.7|32563.4|737
1640093700000|2021-12-21 13:35:00|32614.1|32594.1|32615.9|32565.9|32630.5|32598.4|32597|32560.9|700
1640094000000|2021-12-21 13:40:00|32616|32566|32612.4|32562.4|32617.9|32582.7|32592.5|32556.7|901
1640094300000|2021-12-21 13:45:00|32612.6|32562.6|32615.3|32565.3|32620.2|32584.8|32597.1|32555.9|892
1640094600000|2021-12-21 13:50:00|32615.4|32565.4|32619.6|32569.6|32620.5|32580.4|32589.6|32554.8|895
1640094900000|2021-12-21 13:55:00|32619.8|32569.8|32621.5|32601.5|32634.9|32601.5|32603.2|32564.8|916
1640095200000|2021-12-21 14:00:00|32620.8|32600.8|32643.9|32623.9|32666.7|32635.7|32617.9|32582.4|792
1640095500000|2021-12-21 14:05:00|32645.1|32625.1|32655.6|32635.6|32668.8|32638.9|32632.6|32601|731
1640095800000|2021-12-21 14:10:00|32655.2|32635.2|32668.3|32648.3|32672.4|32652.4|32652.5|32632.5|809
1640096100000|2021-12-21 14:15:00|32667.7|32647.7|32704.2|32684.2|32728|32691.6|32666.9|32646.9|754
1640096400000|2021-12-21 14:20:00|32701.8|32681.8|32702.4|32682.4|32734|32697.4|32696.2|32666.4|725
1640096700000|2021-12-21 14:25:00|32715.6|32665.6|32711.2|32661.2|32718.4|32687.4|32682.7|32648.2|667
1640097000000|2021-12-21 14:30:00|32711.7|32661.7|32706.5|32686.5|32724.5|32689.9|32693.6|32657.4|842
1640097300000|2021-12-21 14:35:00|32706.3|32686.3|32706.8|32686.8|32724.2|32689.1|32696.9|32663.5|721
1640097600000|2021-12-21 14:40:00|32701.6|32681.6|32700.3|32680.3|32728.8|32692.6|32696.7|32668|746
1640097900000|2021-12-21 14:45:00|32714.4|32664.4|32717.1|32697.1|32726.8|32698.9|32698|32663.6|714
1640098200000|2021-12-21 14:50:00|32716.9|32696.9|32706.4|32686.4|32721.2|32697.9|32696|32670.2|717
1640098500000|2021-12-21 14:55:00|32706.2|32686.2|32705|32685|32723.5|32690.1|32693.8|32665.9|693
1640098800000|2021-12-21 15:00:00|32704.8|32684.8|32728.6|32708.6|32739.9|32709.9|32703.2|32683.2|789
1640099100000|2021-12-21 15:05:00|32728.5|32708.5|32722.9|32702.9|32761|32725.1|32715.5|32695.5|825
1640099400000|2021-12-21 15:10:00|32722.5|32702.5|32702.6|32682.6|32725.5|32704.8|32699|32670.3|696
1640099700000|2021-12-21 15:15:00|32703.2|32683.2|32695.9|32675.9|32703.8|32683.8|32691.3|32671.3|603
1640100000000|2021-12-21 15:20:00|32694.8|32674.8|32710.6|32690.6|32713.4|32693.4|32694.6|32674.6|625
1640100300000|2021-12-21 15:25:00|32707.6|32687.6|32666.4|32646.4|32707.7|32687.7|32662.5|32642.5|708
1640100600000|2021-12-21 15:30:00|32667.9|32647.9|32662.1|32642.1|32675.8|32655.8|32659.4|32639.4|683
1640100900000|2021-12-21 15:35:00|32662|32642|32648.4|32628.4|32670.8|32650.8|32647.7|32627.7|737
1640101200000|2021-12-21 15:40:00|32647.4|32627.4|32642.5|32622.5|32661.6|32628.7|32630.2|32605.3|832
1640101500000|2021-12-21 15:45:00|32642.8|32622.8|32627.8|32607.8|32650.1|32626.1|32615|32579.3|814
1640101800000|2021-12-21 15:50:00|32628.5|32608.5|32647.3|32627.3|32661.4|32641.4|32625.1|32605.1|874
1640102100000|2021-12-21 15:55:00|32647.9|32627.9|32647.9|32627.9|32661.4|32638.3|32639.4|32607.4|902
1640102400000|2021-12-21 16:00:00|32647.4|32627.4|32613.1|32593.1|32653.3|32633.3|32612.3|32592.3|841
1640102700000|2021-12-21 16:05:00|32614.1|32594.1|32603.5|32583.5|32618.3|32598.3|32599.4|32579.4|621
1640103000000|2021-12-21 16:10:00|32603.6|32583.6|32615|32595|32639.6|32606|32602.1|32577.6|634
1640103300000|2021-12-21 16:15:00|32615.2|32595.2|32603.1|32583.1|32616.7|32596.7|32597.4|32577.4|474
1640103600000|2021-12-21 16:20:00|32603|32583|32615.3|32595.3|32617.3|32597.3|32598.1|32578.1|529
1640103900000|2021-12-21 16:25:00|32615.2|32595.2|32624.1|32604.1|32651.3|32616.5|32615.2|32585.5|696
1640104200000|2021-12-21 16:30:00|32624.2|32604.2|32646.2|32596.2|32647.1|32612.9|32622.8|32586.3|637
1640104500000|2021-12-21 16:35:00|32646.4|32596.4|32645|32595|32650.2|32612.8|32625.3|32589.8|544
1640104800000|2021-12-21 16:40:00|32644.2|32594.2|32649.3|32599.3|32663.2|32609.3|32624.3|32588.4|542
1640105100000|2021-12-21 16:45:00|32650.7|32600.7|32655.7|32605.7|32665.2|32621.1|32629.5|32590.2|671
1640105400000|2021-12-21 16:50:00|32656|32606|32658.8|32608.8|32663.7|32626.6|32628.9|32594.7|712
1640105700000|2021-12-21 16:55:00|32659.7|32609.7|32612.5|32562.5|32670|32641|32598.4|32561.9|799
1640106000000|2021-12-21 17:00:00|32612.4|32562.4|32616.8|32566.8|32625.7|32583.4|32596.4|32561.4|647
1640106300000|2021-12-21 17:05:00|32617|32567|32617.7|32567.7|32619.9|32569.9|32603|32553|557
1640106600000|2021-12-21 17:10:00|32617.6|32567.6|32604.5|32554.5|32626.3|32576.3|32590.1|32554.5|636
1640106900000|2021-12-21 17:15:00|32605.5|32555.5|32608.8|32558.8|32616.5|32575.1|32595.1|32554.6|512
1640107200000|2021-12-21 17:20:00|32607.4|32557.4|32613.3|32563.3|32620.1|32580.8|32600.8|32555|585
1640107500000|2021-12-21 17:25:00|32613.1|32563.1|32616.8|32566.8|32617.6|32591.8|32598.5|32558.7|542
1640107800000|2021-12-21 17:30:00|32617.1|32567.1|32621.7|32571.7|32623.7|32587.4|32596|32558.6|548
1640108100000|2021-12-21 17:35:00|32621.5|32571.5|32608.1|32588.1|32627.2|32594.3|32604.1|32567.2|459
1640108400000|2021-12-21 17:40:00|32607.7|32587.7|32626.5|32576.5|32628.1|32592.2|32602.4|32571.9|421
1640108700000|2021-12-21 17:45:00|32626.3|32576.3|32606.6|32586.6|32630.5|32593.4|32601.3|32567.1|514
1640109000000|2021-12-21 17:50:00|32606.9|32586.9|32604.7|32584.7|32626.1|32591.1|32601.9|32566.4|430
1640109300000|2021-12-21 17:55:00|32606.4|32586.4|32622.2|32572.2|32624.1|32588.4|32598.4|32563.5|559
1640109600000|2021-12-21 18:00:00|32623.3|32573.3|32610.2|32590.2|32628.6|32596.1|32602.8|32568.1|720
1640109900000|2021-12-21 18:05:00|32609.5|32589.5|32596.7|32576.7|32628.5|32593|32595.3|32560|547
1640110200000|2021-12-21 18:10:00|32596.8|32576.8|32606.3|32556.3|32616.2|32581.2|32591.6|32555.4|551
1640110500000|2021-12-21 18:15:00|32606.2|32556.2|32605.9|32585.9|32622.5|32587|32590.9|32556.2|539
1640110800000|2021-12-21 18:20:00|32621.7|32571.7|32614.6|32564.6|32621.7|32583.6|32592|32557.5|532
1640111100000|2021-12-21 18:25:00|32614|32564|32593.9|32573.9|32616.1|32582.4|32593.5|32558.2|396
1640111400000|2021-12-21 18:30:00|32594.3|32574.3|32590.4|32570.4|32613.5|32578.9|32590.4|32555.1|427
1640111700000|2021-12-21 18:35:00|32591.1|32571.1|32595.4|32575.4|32617.8|32583.7|32586.4|32550.9|619
1640112000000|2021-12-21 18:40:00|32595.7|32575.7|32594.8|32574.8|32612.9|32581.5|32584.5|32548.1|636
1640112300000|2021-12-21 18:45:00|32594.6|32574.6|32619.7|32569.7|32622.1|32586.8|32591.5|32556.2|562
1640112600000|2021-12-21 18:50:00|32620|32570|32609.7|32559.7|32624.1|32589.2|32594|32559|464
1640112900000|2021-12-21 18:55:00|32609.4|32559.4|32580.6|32560.6|32613.3|32580.2|32580|32547.7|514
1640113200000|2021-12-21 19:00:00|32580.2|32560.2|32598.4|32548.4|32599.1|32564.2|32575.8|32541|462
1640113500000|2021-12-21 19:05:00|32582.7|32562.7|32593.7|32543.7|32599.6|32564.8|32576.9|32542|350
1640113800000|2021-12-21 19:10:00|32592.9|32542.9|32580.8|32560.8|32602.1|32572.3|32573.7|32541.9|390
1640114100000|2021-12-21 19:15:00|32580.7|32560.7|32603.7|32553.7|32614.3|32579.6|32578.6|32543.1|449
1640114400000|2021-12-21 19:20:00|32603.8|32553.8|32579.3|32559.3|32604.4|32567.3|32578.8|32544|443
1640114700000|2021-12-21 19:25:00|32579.1|32559.1|32577.2|32557.2|32597.9|32561.3|32575.5|32539.5|398
1640115000000|2021-12-21 19:30:00|32576.6|32556.6|32574.4|32554.4|32593.5|32561.6|32571.9|32536.5|428
1640115300000|2021-12-21 19:35:00|32573.6|32553.6|32573.8|32553.8|32593.2|32561.7|32570.6|32535.7|439
1640115600000|2021-12-21 19:40:00|32573.9|32553.9|32577.6|32557.6|32592.8|32558.9|32572.4|32537.6|371
1640115900000|2021-12-21 19:45:00|32576.9|32556.9|32576.7|32556.7|32593.8|32560.5|32575|32539.3|401
1640116200000|2021-12-21 19:50:00|32576.3|32556.3|32580.9|32560.9|32595.3|32560.9|32571|32535.8|447
1640116500000|2021-12-21 19:55:00|32580.4|32560.4|32589.1|32539.1|32597.2|32562.3|32572.9|32536.2|549
1640116800000|2021-12-21 20:00:00|32588.8|32538.8|32589.2|32539.2|32594.5|32561.8|32573.8|32538|500
1640117100000|2021-12-21 20:05:00|32589.3|32539.3|32572.9|32552.9|32592.5|32558.9|32568.6|32533.1|438
1640117400000|2021-12-21 20:10:00|32572|32552|32571.1|32551.1|32588|32554.1|32569.3|32533.4|343
1640117700000|2021-12-21 20:15:00|32571.2|32551.2|32586.4|32536.4|32591.2|32556.5|32569.6|32535.6|417
1640118000000|2021-12-21 20:20:00|32586.5|32536.5|32577|32557|32592.7|32559.2|32572|32536|442
1640118300000|2021-12-21 20:25:00|32577.1|32557.1|32587.4|32537.4|32592.3|32559|32572.6|32536|345
1640118600000|2021-12-21 20:30:00|32590.2|32540.2|32613.5|32563.5|32638.7|32585.1|32572.3|32537.3|514
1640118900000|2021-12-21 20:35:00|32613.6|32563.6|32579.8|32559.8|32613.6|32577.2|32574.7|32537|319
1640119200000|2021-12-21 20:40:00|32580.1|32560.1|32578.4|32558.4|32596|32561.4|32575.1|32538.9|284
1640119500000|2021-12-21 20:45:00|32588.7|32538.7|32579.7|32559.7|32598.5|32562.3|32579.4|32538.7|325
1640119800000|2021-12-21 20:50:00|32579.6|32559.6|32587.5|32537.5|32595.2|32560.1|32572.5|32537.3|341
1640120100000|2021-12-21 20:55:00|32587.6|32537.6|32584.1|32534.1|32589.6|32553.5|32568.8|32533.6|335
1640120400000|2021-12-21 21:00:00|32584.2|32534.2|32589.2|32539.2|32596.7|32563.9|32573.7|32532.2|333
1640120700000|2021-12-21 21:05:00|32589.1|32539.1|32591.4|32541.4|32592.8|32559.7|32575.1|32537.1|178
1640121000000|2021-12-21 21:10:00|32591.1|32541.1|32592.3|32542.3|32596.6|32560.4|32576.1|32539.2|217
1640121300000|2021-12-21 21:15:00|32592.2|32542.2|32593.9|32543.9|32597.4|32563.4|32579.1|32540.4|201
1640121600000|2021-12-21 21:20:00|32594.1|32544.1|32581.3|32561.3|32597.5|32565|32579.5|32541.3|143
1640121900000|2021-12-21 21:25:00|32594.7|32544.7|32599.8|32547.9|32601.8|32562.8|32580.1|32541.7|322
1640122200000|2021-12-21 21:30:00|32600.9|32550.9|32592.6|32542.6|32604.9|32563.2|32582|32539.6|257
1640122500000|2021-12-21 21:35:00|32592.3|32542.3|32600.7|32550.7|32601.7|32566.7|32584.4|32540.8|195
1640122800000|2021-12-21 21:40:00|32601.5|32551.5|32595.5|32543.6|32604.5|32554.5|32591.3|32541|192
1640123100000|2021-12-21 21:45:00|32602.3|32543.4|32595.7|32545.7|32651.7|32560.7|32595.5|32527.6|381
1640123400000|2021-12-21 21:50:00|32635.8|32534.1|32615|32531.6|32646.2|32546.8|32607|32516.4|360
1640123700000|2021-12-21 21:55:00|32615.4|32536.3|32623.3|32522|32641.3|32536.3|32590.3|32494.2|508
1640124000000|2021-12-21 22:00:00|32642.3|32535.3|32639.1|32532.1|32688.2|32581.2|32635.5|32528.5|79
1640124300000|2021-12-21 22:05:00|32639.8|32532.8|32646.3|32539.3|32697.6|32590.6|32637.3|32530.3|122
1640124600000|2021-12-21 22:10:00|32648.2|32541.2|32642.5|32535.5|32671.9|32564.9|32638.7|32531.7|202
1640124900000|2021-12-21 22:15:00|32642.4|32535.4|32640.6|32533.6|32658.7|32551.7|32640.2|32533.2|207
1640125200000|2021-12-21 22:20:00|32640.7|32533.7|32652.3|32545.3|32667.3|32560.3|32634.1|32527.1|247
1640125500000|2021-12-21 22:25:00|32653.4|32546.4|32652|32545|32673.7|32566.7|32643.2|32536.2|132
1640125800000|2021-12-21 22:30:00|32651.3|32544.3|32650.4|32543.4|32665.7|32558.7|32638.9|32531.9|278
1640126100000|2021-12-21 22:35:00|32657.1|32550.1|32665.9|32558.9|32671.9|32564.9|32645.8|32538.8|270
1640126400000|2021-12-21 22:40:00|32663.9|32556.9|32653.6|32546.6|32674.8|32567.8|32646.1|32539.1|203
1640126700000|2021-12-21 22:45:00|32663.2|32556.2|32654.1|32547.1|32668|32561|32653.4|32546.4|127
1640127000000|2021-12-21 22:50:00|32665.7|32558.7|32664|32557|32675.5|32568.5|32653.7|32546.7|230
1640127300000|2021-12-21 22:55:00|32666.4|32559.4|32658.8|32551.8|32681.8|32574.8|32656.8|32549.8|244
1640127600000|2021-12-21 23:00:00|32679.2|32572.2|32658.2|32551.2|32680.5|32573.5|32646.2|32539.2|620
1640127900000|2021-12-21 23:05:00|32656.1|32549.1|32662.4|32555.4|32670.4|32563.4|32652.6|32545.6|429
1640128200000|2021-12-21 23:10:00|32661.5|32554.5|32648.6|32541.6|32671.1|32564.1|32642.1|32535.1|319
1640128500000|2021-12-21 23:15:00|32651.9|32544.9|32655.4|32548.4|32668.4|32561.4|32645.6|32538.6|448
1640128800000|2021-12-21 23:20:00|32657.8|32550.8|32644.2|32537.2|32664.5|32557.5|32642.3|32535.3|309
1640129100000|2021-12-21 23:25:00|32642.7|32535.7|32654.6|32547.6|32666.4|32559.4|32636.2|32534.9|296
1640129400000|2021-12-21 23:30:00|32655|32548|32654.4|32547.4|32662.9|32555.9|32641|32534|433
1640129700000|2021-12-21 23:35:00|32653.4|32546.4|32658.4|32551.4|32668.9|32561.9|32643.4|32536.4|395
1640130000000|2021-12-21 23:40:00|32658|32551|32647|32540|32664.6|32557.6|32642.7|32535.7|412
1640130300000|2021-12-21 23:45:00|32640.5|32533.5|32649.2|32542.2|32659.7|32552.7|32631.8|32528.1|321
1640130600000|2021-12-21 23:50:00|32649|32542|32652.9|32545.9|32660.1|32553.1|32639.5|32532.5|261
1640130900000|2021-12-21 23:55:00|32651.1|32544.1|32643.8|32536.8|32657.9|32550.9|32633.9|32530.5|337
1640131200000|2021-12-22 00:00:00|32645.2|32538.2|32638.2|32531.2|32654.7|32550.6|32632.2|32525.2|405
1640131500000|2021-12-22 00:05:00|32638.4|32531.4|32643.3|32536.3|32648.3|32545.5|32632.8|32526.6|437
1640131800000|2021-12-22 00:10:00|32643.2|32536.2|32632.8|32525.8|32649.8|32549.4|32613|32517.5|441
1640132100000|2021-12-22 00:15:00|32631.7|32524.7|32609.2|32527.7|32646.9|32541.4|32603.3|32521.3|468
1640132400000|2021-12-22 00:20:00|32613.6|32525.6|32606.4|32534.9|32619.5|32537.2|32594.9|32512.2|344
1640132700000|2021-12-22 00:25:00|32607.4|32528.4|32607.8|32542.9|32624.6|32546.6|32592.5|32512|325
1640133000000|2021-12-22 00:30:00|32613.9|32537.5|32602.5|32542.3|32624.8|32551.6|32592|32527.7|322
1640133300000|2021-12-22 00:35:00|32602.8|32536.7|32608.2|32538.6|32621.6|32549.9|32598.1|32520.7|258
1640133600000|2021-12-22 00:40:00|32609|32541.8|32619.1|32545.9|32625.3|32547.8|32600.5|32529.2|283
1640133900000|2021-12-22 00:45:00|32615.8|32543.3|32607.8|32530.8|32625|32551.2|32600|32521.3|330
1640134200000|2021-12-22 00:50:00|32610.5|32524.1|32616.2|32538.5|32632.7|32548.3|32606.9|32521.1|378
1640134500000|2021-12-22 00:55:00|32610.6|32541.7|32623.6|32542.3|32632.8|32552.4|32609.1|32530.8|333
1640134800000|2021-12-22 01:00:00|32615.3|32542.2|32613|32554.1|32633|32554.1|32607.4|32523.4|355
1640135100000|2021-12-22 01:05:00|32617|32542.3|32606|32534.6|32618.8|32546.9|32600.1|32522.9|333
1640135400000|2021-12-22 01:10:00|32605.8|32533.2|32604|32526|32612.7|32544.1|32597|32522.2|294
1640135700000|2021-12-22 01:15:00|32602.9|32527|32594.9|32522.4|32607.8|32537.6|32589.8|32516.8|425
1640136000000|2021-12-22 01:20:00|32593.7|32522.9|32596.4|32518.1|32613.6|32533.9|32589.8|32513.7|379
1640136300000|2021-12-22 01:25:00|32597.4|32518.4|32602.5|32514.3|32612.1|32534.7|32588.8|32512.2|411
1640136600000|2021-12-22 01:30:00|32599.2|32514.2|32592.2|32513.4|32607.6|32530.7|32586.2|32510.1|331
1640136900000|2021-12-22 01:35:00|32592.3|32513.3|32585.4|32512.4|32601.7|32524.5|32578.9|32498.5|390
1640137200000|2021-12-22 01:40:00|32584.7|32513.7|32581.1|32511.3|32595|32524.4|32578.5|32505.2|361
1640137500000|2021-12-22 01:45:00|32582.6|32510.4|32579.3|32503.8|32593.7|32520.5|32574.1|32497.2|351
1640137800000|2021-12-22 01:50:00|32581|32504.4|32586.4|32515.4|32599.8|32517.7|32573.9|32498.9|309
1640138100000|2021-12-22 01:55:00|32585.2|32515.7|32590.8|32528|32602.9|32536.4|32581.8|32510.3|468
1640138400000|2021-12-22 02:00:00|32598.4|32521.4|32604.8|32528.8|32609.3|32545.2|32590|32521.4|460
1640138700000|2021-12-22 02:05:00|32608.7|32526.9|32605|32545.1|32619.3|32554.4|32596.2|32524.6|305
1640139000000|2021-12-22 02:10:00|32605.5|32545.7|32605.1|32548.5|32628|32554.7|32601.5|32534|261
1640139300000|2021-12-22 02:15:00|32605.2|32549.1|32604.9|32544.9|32616.1|32554.9|32602|32536.8|216
1640139600000|2021-12-22 02:20:00|32611|32545|32606|32541|32618.8|32552.6|32601|32536.5|269
1640139900000|2021-12-22 02:25:00|32611.7|32538.4|32607.2|32540.7|32628.2|32553.3|32604.3|32530.7|337
1640140200000|2021-12-22 02:30:00|32606.9|32537.3|32615.3|32556.1|32628.7|32561.6|32604.1|32532.6|280
1640140500000|2021-12-22 02:35:00|32614.4|32555.3|32622.9|32563.2|32640.5|32568.7|32613.8|32546.3|364
1640140800000|2021-12-22 02:40:00|32623.5|32562.3|32624.2|32559|32650.6|32569.9|32623.4|32553.2|460
1640141100000|2021-12-22 02:45:00|32627.4|32559.2|32624.4|32557.2|32638.5|32567.7|32619.9|32551|419
1640141400000|2021-12-22 02:50:00|32626.9|32556.8|32621.6|32552.2|32636.6|32563.9|32616.1|32543.9|389
1640141700000|2021-12-22 02:55:00|32621.5|32552.4|32622.9|32554.7|32639.6|32566.6|32617.8|32536.6|325
1640142000000|2021-12-22 03:00:00|32626.8|32554.2|32625.9|32555.6|32643.2|32563.6|32621|32547.6|392
1640142300000|2021-12-22 03:05:00|32630.2|32552.6|32631.3|32559.9|32637.1|32565.5|32621.2|32547.3|317
1640142600000|2021-12-22 03:10:00|32629.5|32561.2|32621.8|32559.8|32638.2|32568.3|32620.9|32550.5|290
1640142900000|2021-12-22 03:15:00|32622|32558.2|32626.3|32552.7|32641.9|32568.5|32618.5|32537.7|290
1640143200000|2021-12-22 03:20:00|32625.5|32553.4|32627.4|32549.5|32634.1|32565.4|32617|32545.1|271
1640143500000|2021-12-22 03:25:00|32624.6|32551.8|32623.9|32552|32640.5|32562|32618.3|32546|266
1640143800000|2021-12-22 03:30:00|32624.1|32551.5|32627.1|32554.5|32643.5|32564.3|32618.5|32546|278
1640144100000|2021-12-22 03:35:00|32626.5|32555.2|32628.8|32559.9|32634.7|32568.5|32621.8|32550.6|305
1640144400000|2021-12-22 03:40:00|32629.3|32558.8|32624.2|32553.5|32640.4|32564.4|32620.9|32545.1|334
1640144700000|2021-12-22 03:45:00|32624.4|32552.6|32633|32557.8|32636.6|32567.3|32622|32549.1|311
1640145000000|2021-12-22 03:50:00|32631|32556.1|32630.2|32558.9|32636.8|32568.9|32623.6|32552.1|300
1640145300000|2021-12-22 03:55:00|32631.5|32560.3|32628.3|32555.3|32644.4|32569|32622.8|32550|286
1640145600000|2021-12-22 04:00:00|32628.2|32556.7|32637|32564.6|32640.9|32569.3|32627.1|32554.5|335
1640145900000|2021-12-22 04:05:00|32636.2|32565|32648.9|32557.1|32654.1|32576.7|32632.1|32555.5|270
1640146200000|2021-12-22 04:10:00|32648.7|32556.9|32637.7|32572.2|32650|32576.8|32633.1|32556.7|171
1640146500000|2021-12-22 04:15:00|32642.1|32567.3|32628.1|32578.1|32649.1|32579.4|32626.4|32557.3|204
1640146800000|2021-12-22 04:20:00|32627|32577|32630.1|32578.4|32637|32582.4|32626.8|32573.6|181
1640147100000|2021-12-22 04:25:00|32631.6|32578|32632.1|32573.5|32633.4|32580.7|32628.3|32573.1|247
1640147400000|2021-12-22 04:30:00|32631.9|32573.7|32631.6|32581.2|32635.6|32581.7|32627|32570|201
1640147700000|2021-12-22 04:35:00|32631.1|32581.1|32634.2|32577.6|32635.8|32584|32629.9|32574.3|161
1640148000000|2021-12-22 04:40:00|32633.6|32578.3|32635.5|32578.1|32638.4|32586.1|32629.4|32572.5|226
1640148300000|2021-12-22 04:45:00|32637.4|32582.3|32634.4|32576.4|32639.8|32587.8|32631|32572.9|259
1640148600000|2021-12-22 04:50:00|32631.8|32579.3|32635.5|32579.3|32638.3|32584.8|32629|32569.2|252
1640148900000|2021-12-22 04:55:00|32636.3|32579.6|32626.7|32572.9|32636.3|32584.1|32625.6|32567.6|223
1640149200000|2021-12-22 05:00:00|32625.9|32572.7|32627|32564.9|32634.4|32574.8|32621.5|32560.1|445
1640149500000|2021-12-22 05:05:00|32626.9|32564.6|32634.6|32575.2|32639.7|32579.6|32622.2|32560.9|412
1640149800000|2021-12-22 05:10:00|32633.7|32575.9|32631.2|32565.1|32640.7|32578.2|32622.9|32561|425
1640150100000|2021-12-22 05:15:00|32630.4|32563.3|32633.4|32568.8|32637.9|32575.4|32622.8|32562.7|335
1640150400000|2021-12-22 05:20:00|32629.8|32572.2|32635.1|32578.1|32635.8|32583.3|32625.6|32566.6|236
1640150700000|2021-12-22 05:25:00|32634.2|32577.4|32640.6|32580.7|32647.3|32591.6|32627.4|32568.4|341
1640151000000|2021-12-22 05:30:00|32640.5|32579.4|32643.4|32589.2|32649.1|32599.1|32636.6|32575.9|340
1640151300000|2021-12-22 05:35:00|32643.1|32589.6|32642.1|32590.2|32649.3|32598.8|32635.9|32584.7|300
1640151600000|2021-12-22 05:40:00|32640|32590|32632.6|32582.6|32643.2|32592.1|32630.7|32574.6|382
1640151900000|2021-12-22 05:45:00|32631.8|32581.8|32634.3|32581.8|32639.8|32588.4|32629.2|32571.9|361
1640152200000|2021-12-22 05:50:00|32633.9|32581.6|32629.7|32579.7|32640.3|32587.7|32627.8|32568.4|336
1640152500000|2021-12-22 05:55:00|32630.6|32580.6|32636.6|32586.6|32639.8|32589.8|32628.6|32573.3|330
1640152800000|2021-12-22 06:00:00|32638|32586.9|32640.9|32590.9|32658.5|32601.3|32625.6|32575.6|663
1640153100000|2021-12-22 06:05:00|32642.2|32592.2|32647.6|32597.6|32677|32613.1|32629.7|32578.6|738
1640153400000|2021-12-22 06:10:00|32647.7|32597.7|32667.2|32617.2|32676.3|32621.9|32643.3|32591.6|601
1640153700000|2021-12-22 06:15:00|32666.8|32616.8|32647.4|32597.4|32667|32617|32621|32571|845
1640154000000|2021-12-22 06:20:00|32648.4|32598.4|32618.9|32568.9|32649.7|32599.7|32612.7|32561.1|733
1640154300000|2021-12-22 06:25:00|32619.3|32569.3|32618.7|32568.7|32647.9|32583.9|32611.9|32558.5|746
1640154600000|2021-12-22 06:30:00|32622|32572|32628.3|32578.3|32637.6|32586.6|32612.4|32555.4|1009
1640154900000|2021-12-22 06:35:00|32627|32577|32639.3|32589.3|32665.6|32596.6|32619|32569|701
1640155200000|2021-12-22 06:40:00|32639.2|32589.2|32636|32583.3|32670.3|32591|32618.6|32556.2|948
1640155500000|2021-12-22 06:45:00|32630|32580|32659.6|32608|32669.8|32608|32620.2|32565.5|577
1640155800000|2021-12-22 06:50:00|32656.7|32606.7|32666.5|32589|32674.9|32614.5|32622.7|32563.3|893
1640156100000|2021-12-22 06:55:00|32665.5|32591.5|32657.8|32586.7|32687|32606|32631.5|32573.7|755
1640156400000|2021-12-22 07:00:00|32655.3|32588.4|32621.6|32601.6|32659.5|32624.4|32614.9|32581.9|656
1640156700000|2021-12-22 07:05:00|32622.4|32602.4|32619|32599|32650.5|32613.3|32609.8|32576|826
1640157000000|2021-12-22 07:10:00|32618.4|32598.4|32627.9|32607.9|32664.5|32619.1|32608.9|32575.1|893
1640157300000|2021-12-22 07:15:00|32627.6|32607.6|32642.5|32622.5|32672.9|32628.8|32609.9|32589.9|850
1640157600000|2021-12-22 07:20:00|32656|32606|32633.3|32613.3|32667.8|32625.2|32627.5|32593.2|973
1640157900000|2021-12-22 07:25:00|32634.5|32614.5|32650.9|32600.9|32657.2|32617.8|32615.8|32582.2|857
1640158200000|2021-12-22 07:30:00|32653.3|32603.3|32655.9|32635.9|32678.1|32640.5|32638.2|32602.9|1017
1640158500000|2021-12-22 07:35:00|32668.2|32618.2|32619.7|32599.7|32672.2|32635.7|32614.6|32585|822
1640158800000|2021-12-22 07:40:00|32619.6|32599.6|32624.9|32604.9|32655.5|32609.8|32607.1|32574.8|871
1640159100000|2021-12-22 07:45:00|32640|32590|32625.4|32575.4|32659.9|32613|32608.3|32573.4|939
1640159400000|2021-12-22 07:50:00|32624.8|32574.8|32604.4|32584.4|32625.9|32591.6|32594.2|32561.1|678
1640159700000|2021-12-22 07:55:00|32604.5|32584.5|32629.8|32579.8|32643.8|32603.1|32602.5|32568.9|936
1640160000000|2021-12-22 08:00:00|32629.3|32579.3|32577.7|32557.7|32633.7|32594.7|32577.2|32557.2|688
1640160300000|2021-12-22 08:05:00|32577.4|32557.4|32536.5|32516.5|32582.5|32558.3|32528.7|32501.1|838
1640160600000|2021-12-22 08:10:00|32537|32517|32556.9|32536.9|32578.2|32543.3|32535.5|32503.7|927
1640160900000|2021-12-22 08:15:00|32557.9|32537.9|32576|32556|32579.7|32559.7|32557.1|32526.2|781
1640161200000|2021-12-22 08:20:00|32575.3|32555.3|32580.2|32560.2|32592.3|32567.6|32567|32540.4|642
1640161500000|2021-12-22 08:25:00|32580.6|32560.6|32569.7|32549.7|32581.6|32561.6|32564.5|32544.5|572
1640161800000|2021-12-22 08:30:00|32567.1|32547.1|32585.5|32565.5|32608.7|32574.1|32558.8|32538.8|736
1640162100000|2021-12-22 08:35:00|32585.6|32565.6|32583|32563|32596.6|32566.5|32568.8|32535.2|676
1640162400000|2021-12-22 08:40:00|32583.1|32563.1|32581.4|32561.4|32585.8|32565.8|32577.1|32557.1|521
1640162700000|2021-12-22 08:45:00|32581.6|32561.6|32596.4|32546.4|32602|32569.6|32580.9|32544.5|624
1640163000000|2021-12-22 08:50:00|32595.4|32545.4|32583.6|32563.6|32598.5|32570.9|32576.7|32545.4|621
1640163300000|2021-12-22 08:55:00|32583.8|32563.8|32581|32561|32585.9|32565.9|32575.9|32555.9|605
1640163600000|2021-12-22 09:00:00|32580.2|32560.2|32625.9|32605.9|32656.3|32609.1|32575.9|32541.3|830
1640163900000|2021-12-22 09:05:00|32625.1|32605.1|32621.3|32601.3|32636|32606.5|32615.2|32579.2|534
1640164200000|2021-12-22 09:10:00|32621.1|32601.1|32620.6|32600.6|32636.4|32606|32619.7|32585.1|465
1640164500000|2021-12-22 09:15:00|32620.8|32600.8|32595.4|32575.4|32636.1|32605.4|32595.4|32570.7|551
1640164800000|2021-12-22 09:20:00|32595.9|32575.9|32601.6|32581.6|32617.2|32584|32586|32551.7|713
1640165100000|2021-12-22 09:25:00|32601.3|32581.3|32606.3|32586.3|32627.1|32589.6|32596.8|32561.5|827
1640165400000|2021-12-22 09:30:00|32606.4|32586.4|32623.9|32573.9|32636.2|32602.2|32602.7|32566.8|793
1640165700000|2021-12-22 09:35:00|32624.7|32574.7|32606.6|32586.6|32638.5|32605.3|32603.5|32574.7|692
1640166000000|2021-12-22 09:40:00|32606.5|32586.5|32592.7|32572.7|32612.1|32592.1|32579.4|32544.9|590
1640166300000|2021-12-22 09:45:00|32592.2|32572.2|32607|32587|32621.5|32588.8|32587.6|32566.1|554
1640166600000|2021-12-22 09:50:00|32608.6|32588.6|32603.6|32583.6|32617|32597|32599.4|32579.4|521
1640166900000|2021-12-22 09:55:00|32605.4|32585.4|32621.9|32601.9|32636.7|32603.1|32601|32568.6|726
1640167200000|2021-12-22 10:00:00|32622.1|32602.1|32608.1|32588.1|32629.1|32604.4|32602.7|32568.9|674
1640167500000|2021-12-22 10:05:00|32608.5|32588.5|32620.8|32600.8|32621.9|32601.9|32603.2|32583.2|642
1640167800000|2021-12-22 10:10:00|32621.1|32601.1|32618.6|32598.6|32638.4|32612|32613.2|32585.3|671
1640168100000|2021-12-22 10:15:00|32618.9|32598.9|32620.6|32600.6|32640|32605.5|32617|32585.7|616
1640168400000|2021-12-22 10:20:00|32620.7|32600.7|32582.6|32562.6|32631.1|32602.4|32581.4|32561.4|652
1640168700000|2021-12-22 10:25:00|32582.7|32562.7|32603.7|32583.7|32606.1|32586.1|32581.6|32561.6|663
1640169000000|2021-12-22 10:30:00|32603.3|32583.3|32603.1|32583.1|32662.7|32635|32598.9|32566|754
1640169300000|2021-12-22 10:35:00|32603.5|32583.5|32550.1|32530.1|32618.8|32585.5|32540|32506|807
1640169600000|2021-12-22 10:40:00|32550|32530|32558.1|32538.1|32568.9|32544.9|32546.9|32513.6|799
1640169900000|2021-12-22 10:45:00|32558.4|32538.4|32603.3|32583.3|32614.5|32594.5|32557.9|32532.5|797
1640170200000|2021-12-22 10:50:00|32604.7|32584.7|32584.3|32564.3|32605.8|32585.8|32576.4|32534.8|810
1640170500000|2021-12-22 10:55:00|32585|32565|32582.6|32562.6|32589|32569|32578.7|32558.7|793
1640170800000|2021-12-22 11:00:00|32581.6|32561.6|32578.7|32558.7|32587.8|32567.8|32577.5|32557.5|752
1640171100000|2021-12-22 11:05:00|32578.3|32558.3|32589|32569|32607.5|32576.2|32578.3|32553.2|728
1640171400000|2021-12-22 11:10:00|32587.6|32567.6|32586.2|32536.2|32612.1|32576.8|32568.5|32533|1052
1640171700000|2021-12-22 11:15:00|32586.3|32536.3|32588.8|32538.8|32588.8|32553.4|32554.9|32489.5|1046
1640172000000|2021-12-22 11:20:00|32587.9|32537.9|32596.3|32576.3|32599.8|32578.2|32570.1|32536|729
1640172300000|2021-12-22 11:25:00|32596.8|32576.8|32582.7|32515.7|32616.1|32579.5|32569.2|32512.5|857
1640172600000|2021-12-22 11:30:00|32580|32516.9|32560.6|32498.6|32585.5|32529.3|32558.8|32492.7|791
1640172900000|2021-12-22 11:35:00|32561|32498.2|32538|32518|32569.2|32534.8|32536.5|32489.4|973
1640173200000|2021-12-22 11:40:00|32539.1|32519.1|32545.2|32489|32556.8|32521.8|32524.6|32470|757
1640173500000|2021-12-22 11:45:00|32544.9|32490.6|32546.9|32496.9|32554.7|32517.9|32534.8|32477|595
1640173800000|2021-12-22 11:50:00|32546.6|32496.6|32547.4|32527.4|32560.2|32527.4|32537.6|32482.3|723
1640174100000|2021-12-22 11:55:00|32559.5|32509.5|32582.7|32481.6|32582.7|32530.4|32541.5|32466|811
1640174400000|2021-12-22 12:00:00|32581.4|32480.1|32599.4|32549.4|32604.1|32567.6|32548.4|32466.2|873
1640174700000|2021-12-22 12:05:00|32583.8|32563.8|32577.8|32557.8|32605.6|32576.2|32577|32542.7|662
1640175000000|2021-12-22 12:10:00|32578.1|32558.1|32585|32565|32610.6|32577.8|32577|32542.9|535
1640175300000|2021-12-22 12:15:00|32584.9|32564.9|32568.7|32548.7|32600.6|32567.5|32565.2|32529.3|741
1640175600000|2021-12-22 12:20:00|32569|32549|32583.7|32533.7|32588.4|32554.6|32562.9|32527.3|597
1640175900000|2021-12-22 12:25:00|32584.3|32534.3|32579.8|32529.8|32588.9|32551.4|32559.2|32526.8|816
1640176200000|2021-12-22 12:30:00|32579.4|32529.4|32576.1|32526.1|32582.2|32546.6|32548.9|32510|846
1640176500000|2021-12-22 12:35:00|32574.8|32524.8|32574.8|32554.8|32593.6|32565.2|32559.8|32518.2|736
1640176800000|2021-12-22 12:40:00|32573.8|32553.8|32620.3|32600.3|32622.6|32602.6|32573.1|32538.1|605
1640177100000|2021-12-22 12:45:00|32619.7|32599.7|32605.6|32585.6|32632.3|32600.1|32598.8|32578.1|659
1640177400000|2021-12-22 12:50:00|32606.2|32586.2|32605.2|32585.2|32620|32596.8|32592.5|32562.4|702
1640177700000|2021-12-22 12:55:00|32604.9|32584.9|32609|32589|32622.9|32602.9|32604.9|32584.9|776
1640178000000|2021-12-22 13:00:00|32609.6|32589.6|32623.1|32603.1|32623.1|32603.1|32598.9|32578.9|713
1640178300000|2021-12-22 13:05:00|32622.6|32602.6|32619.3|32599.3|32641.1|32606.2|32611|32526.2|677
1640178600000|2021-12-22 13:10:00|32619.2|32599.2|32623.2|32603.2|32629.7|32609.7|32618.2|32598.2|758
1640178900000|2021-12-22 13:15:00|32622.8|32602.8|32621.4|32601.4|32643.1|32618.4|32620.2|32587.8|720
1640179200000|2021-12-22 13:20:00|32621.1|32601.1|32623.8|32603.8|32646.8|32614.3|32618.9|32589.7|623
1640179500000|2021-12-22 13:25:00|32624|32604|32628.3|32578.3|32644.6|32609.8|32620.1|32567.1|562
1640179800000|2021-12-22 13:30:00|32632.5|32582.5|32629.3|32579.3|32634.9|32596.3|32601.6|32554.3|810
1640180100000|2021-12-22 13:35:00|32613.9|32593.9|32629.3|32579.3|32635.4|32596.6|32606.6|32572.8|570
1640180400000|2021-12-22 13:40:00|32628.9|32578.9|32602.6|32582.6|32640.6|32602.3|32600.2|32569.4|724
1640180700000|2021-12-22 13:45:00|32602.2|32582.2|32599.9|32579.9|32619.9|32588.5|32597.9|32564|558
1640181000000|2021-12-22 13:50:00|32600.8|32580.8|32626.2|32606.2|32639.3|32609.3|32597.9|32577.9|745
1640181300000|2021-12-22 13:55:00|32626.6|32606.6|32628.9|32608.9|32646.1|32609.8|32612.3|32576|805
1640181600000|2021-12-22 14:00:00|32629.7|32609.7|32637.5|32617.5|32659.4|32622.7|32626.2|32599.8|647
1640181900000|2021-12-22 14:05:00|32638.1|32618.1|32630.5|32580.5|32660.5|32630.2|32614.6|32579|710
1640182200000|2021-12-22 14:10:00|32631.3|32581.3|32670.1|32620.1|32670.1|32635.3|32614.9|32580.9|688
1640182500000|2021-12-22 14:15:00|32667|32617|32631.2|32611.2|32670.1|32635.7|32625.5|32597.1|596
1640182800000|2021-12-22 14:20:00|32631.8|32611.8|32607.7|32587.7|32632.3|32612.3|32607.4|32580.6|602
1640183100000|2021-12-22 14:25:00|32607.8|32587.8|32603.8|32583.8|32617|32592.8|32599.2|32563.5|651
1640183400000|2021-12-22 14:30:00|32603.7|32583.7|32601.4|32581.4|32624|32591|32598.1|32564.5|662
1640183700000|2021-12-22 14:35:00|32601.2|32581.2|32601.1|32581.1|32617.4|32588.9|32598.6|32564.7|682
1640184000000|2021-12-22 14:40:00|32601.3|32581.3|32629.1|32609.1|32631.2|32611.2|32600.6|32580.6|713
1640184300000|2021-12-22 14:45:00|32628.9|32608.9|32629.8|32609.8|32643.3|32623.3|32627.4|32592.9|711
1640184600000|2021-12-22 14:50:00|32629.9|32609.9|32643.1|32623.1|32653.7|32627.7|32627.6|32593.8|764
1640184900000|2021-12-22 14:55:00|32644.2|32624.2|32615|32508|32667.7|32625.2|32580.4|32473.4|830
1640185200000|2021-12-22 15:00:00|32599.5|32492.5|32605.9|32545.2|32649.5|32574.3|32580|32486.3|909
1640185500000|2021-12-22 15:05:00|32603.2|32553.2|32590.7|32570.7|32614.3|32578.4|32590.7|32537|831
1640185800000|2021-12-22 15:10:00|32590.6|32570.6|32580.7|32560.7|32604.8|32571.4|32561.2|32535.1|719
1640186100000|2021-12-22 15:15:00|32581.1|32561.1|32579.1|32559.1|32594.8|32562|32572.1|32538.8|668
1640186400000|2021-12-22 15:20:00|32579|32559|32549.6|32529.6|32580.3|32560.2|32547.1|32527.1|660
1640186700000|2021-12-22 15:25:00|32551|32531|32557.1|32537.1|32714.9|32607.9|32545.4|32515.6|885
1640187000000|2021-12-22 15:30:00|32556.1|32536.1|32553.8|32533.8|32589.8|32553.4|32545.1|32515|835
1640187300000|2021-12-22 15:35:00|32553.6|32533.6|32546.1|32526.1|32577|32542.8|32544.4|32513.4|655
1640187600000|2021-12-22 15:40:00|32546.4|32526.4|32542.1|32522.1|32550.9|32530.9|32536.9|32516.9|635
1640187900000|2021-12-22 15:45:00|32542|32522|32545.3|32525.3|32559.5|32525.9|32537.9|32503.5|676
1640188200000|2021-12-22 15:50:00|32545.1|32525.1|32533.5|32513.5|32554.7|32528.3|32525.2|32490.5|782
1640188500000|2021-12-22 15:55:00|32532.3|32512.3|32555.6|32535.6|32559.1|32539.1|32529.6|32509.6|805
1640188800000|2021-12-22 16:00:00|32554|32534|32526.4|32476.4|32556.6|32535.4|32510.2|32476.4|869
1640189100000|2021-12-22 16:05:00|32526.2|32476.2|32475.3|32455.3|32526.6|32486.4|32473.5|32440.2|838
1640189400000|2021-12-22 16:10:00|32475.2|32455.2|32503.2|32483.2|32505|32484.1|32474.2|32450.9|736
1640189700000|2021-12-22 16:15:00|32503|32483|32495.5|32475.5|32519.9|32488.3|32494.6|32460.7|550
1640190000000|2021-12-22 16:20:00|32495.4|32475.4|32504.7|32484.7|32511.6|32485.3|32488.1|32458.7|546
1640190300000|2021-12-22 16:25:00|32505.5|32485.5|32500.1|32480.1|32526.4|32492.2|32499.9|32464.6|550
1640190600000|2021-12-22 16:30:00|32499.7|32479.7|32536.5|32486.5|32564.8|32498.3|32499.6|32468.8|707
1640190900000|2021-12-22 16:35:00|32536.6|32486.6|32531.2|32511.2|32540.4|32511.4|32516.4|32481.6|765
1640191200000|2021-12-22 16:40:00|32531.1|32511.1|32550.8|32500.8|32580.8|32516.6|32528.8|32493.3|852
1640191500000|2021-12-22 16:45:00|32570|32502.1|32549.7|32498.5|32570|32509.9|32544.8|32490.4|903
1640191800000|2021-12-22 16:50:00|32554.4|32498.9|32564.6|32514.6|32565.7|32529.7|32537|32491.3|660
1640192100000|2021-12-22 16:55:00|32562.6|32512.6|32547.1|32497.1|32566.4|32519.8|32537.8|32497.1|682
1640192400000|2021-12-22 17:00:00|32545.9|32495.9|32533.4|32483.4|32559.9|32512.7|32517.1|32468.2|750
1640192700000|2021-12-22 17:05:00|32533.2|32483.2|32537.3|32487.3|32543.1|32504.8|32516.7|32480.9|667
1640193000000|2021-12-22 17:10:00|32537.1|32487.1|32541.5|32491.5|32542.8|32506.2|32519.8|32485.8|518
1640193300000|2021-12-22 17:15:00|32541.9|32491.9|32544.5|32494.5|32546|32509.1|32523.2|32485.3|535
1640193600000|2021-12-22 17:20:00|32543.6|32493.6|32544.6|32494.6|32547.1|32512.2|32524.2|32490.3|589
1640193900000|2021-12-22 17:25:00|32544.9|32494.9|32541.7|32491.7|32553.1|32516.9|32530.3|32490.1|494
1640194200000|2021-12-22 17:30:00|32541.6|32491.6|32529.8|32479.8|32546.2|32508.6|32524.9|32479.8|486
1640194500000|2021-12-22 17:35:00|32529.5|32479.5|32535.7|32485.7|32542.4|32508.9|32528.9|32479.5|462
1640194800000|2021-12-22 17:40:00|32535.4|32485.4|32539.5|32489.5|32540.5|32503.2|32517.9|32481.8|398
1640195100000|2021-12-22 17:45:00|32539.7|32489.7|32541.8|32491.8|32545.6|32508.8|32521.8|32488.1|326
1640195400000|2021-12-22 17:50:00|32541.9|32491.9|32536.2|32486.2|32541.9|32502.6|32521.8|32482.9|419
1640195700000|2021-12-22 17:55:00|32535.7|32485.7|32538.4|32488.4|32540.3|32504.8|32522.7|32480|436
1640196000000|2021-12-22 18:00:00|32536.1|32486.1|32537.7|32487.7|32542.4|32507.1|32518.3|32481.9|539
1640196300000|2021-12-22 18:05:00|32537.8|32487.8|32541.1|32491.1|32542.6|32503.3|32522.1|32481.5|420
1640196600000|2021-12-22 18:10:00|32540.7|32490.7|32539.3|32489.3|32542.6|32502.2|32520.7|32479.3|425
1640196900000|2021-12-22 18:15:00|32540|32490|32540|32490|32547|32501.3|32518|32486|428
1640197200000|2021-12-22 18:20:00|32537.8|32487.8|32544.4|32494.4|32546.2|32496.2|32537.6|32487.6|424
1640197500000|2021-12-22 18:25:00|32545.4|32495.4|32544.6|32494.6|32550.5|32511.8|32527.7|32492.1|492
1640197800000|2021-12-22 18:30:00|32545.3|32495.3|32526.2|32506.2|32550.5|32513.8|32524.9|32488.9|516
1640198100000|2021-12-22 18:35:00|32523.6|32503.6|32540.8|32490.8|32541.7|32506|32521.6|32485.7|467
1640198400000|2021-12-22 18:40:00|32539.1|32489.1|32533.3|32483.3|32540.5|32503.8|32517.4|32481.8|469
1640198700000|2021-12-22 18:45:00|32533.5|32483.5|32529.6|32479.6|32534|32498.2|32513|32476.2|479
1640199000000|2021-12-22 18:50:00|32529.5|32479.5|32532|32482|32532.3|32497|32512.5|32477.6|383
1640199300000|2021-12-22 18:55:00|32532.5|32482.5|32536.4|32486.4|32542.4|32496.2|32515.6|32475|594
1640199600000|2021-12-22 19:00:00|32537.2|32487.2|32525.9|32505.9|32547.3|32508.6|32522|32487.1|599
1640199900000|2021-12-22 19:05:00|32528.8|32508.8|32539|32489|32546.7|32511.5|32523.3|32489|372
1640200200000|2021-12-22 19:10:00|32539.4|32489.4|32519.6|32499.6|32539.9|32504.1|32519.6|32482.4|347
1640200500000|2021-12-22 19:15:00|32534.8|32484.8|32519|32499|32537.4|32502.4|32514.9|32480.3|363
1640200800000|2021-12-22 19:20:00|32532.9|32482.9|32533.1|32483.1|32536.9|32501.3|32514.7|32480.1|332
1640201100000|2021-12-22 19:25:00|32533.6|32483.6|32539.9|32489.9|32541.2|32503.8|32518.6|32483.6|314
1640201400000|2021-12-22 19:30:00|32540.1|32490.1|32534.4|32484.4|32541.9|32506.2|32517.2|32481.8|405
1640201700000|2021-12-22 19:35:00|32534.2|32484.2|32516.7|32496.7|32536.5|32499|32516|32480.6|337
1640202000000|2021-12-22 19:40:00|32531.8|32481.8|32529.1|32479.1|32534.5|32497.8|32511.9|32477.6|358
1640202300000|2021-12-22 19:45:00|32528.8|32478.8|32528.8|32478.8|32535.1|32496.3|32511.7|32477.9|356
1640202600000|2021-12-22 19:50:00|32532.1|32482.1|32526.1|32476.1|32532.1|32490.4|32510.4|32470.7|369
1640202900000|2021-12-22 19:55:00|32525.8|32475.8|32505.7|32485.7|32527.8|32491|32502.7|32468.4|553
1640203200000|2021-12-22 20:00:00|32506.7|32486.7|32508|32488|32528.5|32493.5|32502.7|32471.5|567
1640203500000|2021-12-22 20:05:00|32510.6|32490.6|32528.9|32478.9|32532.7|32495.1|32506.4|32474|353
1640203800000|2021-12-22 20:10:00|32529.9|32479.9|32522.8|32472.8|32531.4|32496.5|32503.2|32470.8|382
1640204100000|2021-12-22 20:15:00|32523.6|32473.6|32521.5|32471.5|32526.7|32490.9|32503.2|32470|362
1640204400000|2021-12-22 20:20:00|32521.2|32471.2|32526.1|32476.1|32528|32490.8|32503.8|32469.8|288
1640204700000|2021-12-22 20:25:00|32525.4|32475.4|32507.6|32487.6|32529.7|32492.8|32505.5|32472.5|280
1640205000000|2021-12-22 20:30:00|32507.7|32487.7|32522.9|32472.9|32528.7|32492.3|32504.2|32469.9|406
1640205300000|2021-12-22 20:35:00|32523.1|32473.1|32504.7|32484.7|32527.3|32492.5|32501|32468.4|321
1640205600000|2021-12-22 20:40:00|32506.3|32486.3|32518.1|32468.1|32524.4|32487|32501.5|32466|328
1640205900000|2021-12-22 20:45:00|32517.7|32467.7|32516.7|32466.7|32523.8|32483.4|32498|32463.6|355
1640206200000|2021-12-22 20:50:00|32516.4|32466.4|32507.3|32457.3|32518.4|32475.5|32490.4|32437.2|607
1640206500000|2021-12-22 20:55:00|32507.2|32457.2|32507.1|32440|32536.1|32459.7|32498.6|32425.9|649
1640206800000|2021-12-22 21:00:00|32513.2|32444.2|32506.4|32456.4|32532.3|32461.5|32501.1|32428.4|556
1640207100000|2021-12-22 21:05:00|32508|32450.4|32506.5|32456.5|32514.8|32477.1|32494.2|32450.4|298
1640207400000|2021-12-22 21:10:00|32506|32456|32508.1|32458.1|32518.7|32468.3|32488.3|32450.6|263
1640207700000|2021-12-22 21:15:00|32508.5|32458.5|32506.7|32456.7|32513.6|32478.4|32492.1|32455.3|280
1640208000000|2021-12-22 21:20:00|32506.2|32456.2|32505.5|32485.5|32518.1|32485.6|32496.4|32456.2|251
1640208300000|2021-12-22 21:25:00|32520.9|32470.9|32522.8|32472.8|32523.3|32485.4|32504.5|32461|310
1640208600000|2021-12-22 21:30:00|32521|32471|32520.5|32470.5|32525.3|32487|32504.7|32467.3|337
1640208900000|2021-12-22 21:35:00|32520.8|32470.8|32523.7|32473.7|32526.7|32489.6|32504.4|32467.7|297
1640209200000|2021-12-22 21:40:00|32523.8|32473.8|32537|32487|32540.3|32492.1|32507.9|32471|408
1640209500000|2021-12-22 21:45:00|32536.9|32486.9|32529.5|32477.4|32552.2|32490|32529.5|32468.1|353
1640209800000|2021-12-22 21:50:00|32527.8|32466.8|32529.2|32476.4|32559.2|32482.2|32522.9|32460.9|292
1640210100000|2021-12-22 21:55:00|32536.4|32476.6|32534.7|32466.6|32571.3|32479.8|32521.3|32449.7|324
1640210400000|2021-12-22 22:00:00|32571.3|32464.3|32555.3|32448.3|32576|32469|32536.8|32444|113
1640210700000|2021-12-22 22:05:00|32555.6|32448.6|32558.8|32451.8|32573.6|32473.5|32492.5|32385.5|254
1640211000000|2021-12-22 22:10:00|32560.5|32453.5|32567.2|32460.2|32570|32463|32510.2|32403.2|374
1640211300000|2021-12-22 22:15:00|32567|32460|32567.4|32460.4|32579.4|32472.4|32547.9|32444.4|408
1640211600000|2021-12-22 22:20:00|32568.5|32461.5|32558|32451|32572.9|32465.9|32539.7|32438.7|299
1640211900000|2021-12-22 22:25:00|32539.3|32462.9|32559|32452|32577.2|32470.2|32539.3|32437.8|509
1640212200000|2021-12-22 22:30:00|32560.4|32453.4|32573|32470|32588.2|32481.2|32538.6|32431.6|486
1640212500000|2021-12-22 22:35:00|32562.3|32473.2|32564|32471.7|32590.2|32486.6|32546.5|32456|403
1640212800000|2021-12-22 22:40:00|32568.4|32467|32577.5|32472.5|32585.4|32478.4|32534.6|32442.9|206
1640213100000|2021-12-22 22:45:00|32567.1|32460.1|32562|32455|32579.8|32475.9|32543.5|32436.5|636
1640213400000|2021-12-22 22:50:00|32561.6|32454.6|32574.2|32467.2|32586.4|32479.4|32548.2|32441.2|733
1640213700000|2021-12-22 22:55:00|32573.3|32466.3|32553.6|32470.2|32579.2|32478.6|32547.2|32454.5|375
1640214000000|2021-12-22 23:00:00|32551.2|32460|32557.5|32487.9|32571.3|32498.5|32544.6|32447|699
1640214300000|2021-12-22 23:05:00|32564.2|32475.8|32561|32478|32567.6|32496.4|32542.9|32467.1|396
1640214600000|2021-12-22 23:10:00|32560.3|32478.7|32551.4|32479|32564.3|32491.5|32539.5|32468.2|314
1640214900000|2021-12-22 23:15:00|32557.7|32474.1|32553.6|32482.3|32567.3|32491.8|32542.5|32473.6|188
1640215200000|2021-12-22 23:20:00|32552.3|32483.4|32549.9|32485.9|32558.5|32492.8|32538.2|32473.1|587
1640215500000|2021-12-22 23:25:00|32551.1|32484.5|32542.4|32481|32562.3|32487.9|32536.1|32465.8|551
1640215800000|2021-12-22 23:30:00|32545.8|32478.3|32542.9|32479.8|32559.3|32485.7|32536.4|32467.1|520
1640216100000|2021-12-22 23:35:00|32547.5|32477.5|32546.2|32477.5|32564|32486.6|32536.4|32457.9|587
1640216400000|2021-12-22 23:40:00|32545.3|32478|32543.9|32470.9|32559.4|32483.7|32535.6|32461.2|687
1640216700000|2021-12-22 23:45:00|32543.5|32469.6|32545.1|32472.5|32553.6|32483.7|32535.7|32464.6|815
1640217000000|2021-12-22 23:50:00|32545.8|32472.2|32539.6|32477.7|32551.5|32485.7|32534.9|32468.7|690
1640217300000|2021-12-22 23:55:00|32548.7|32474.8|32541.1|32481.4|32552.4|32485.8|32535.1|32469.2|735
1640217600000|2021-12-23 00:00:00|32540.1|32480.3|32522.7|32464.1|32558.5|32483|32519.3|32447.5|629
1640217900000|2021-12-23 00:05:00|32522.4|32463|32528.2|32456.3|32538.3|32470.3|32508.7|32445.5|384
1640218200000|2021-12-23 00:10:00|32533.2|32451.9|32524.9|32466.2|32543.5|32468.8|32510.3|32440.8|342
1640218500000|2021-12-23 00:15:00|32524.8|32465.8|32525.6|32475.6|32535.4|32475.6|32511.9|32454.9|383
1640218800000|2021-12-23 00:20:00|32529.2|32472|32520.8|32459.7|32532.2|32473.8|32514.2|32454.6|411
1640219100000|2021-12-23 00:25:00|32520.3|32460|32516.2|32458.2|32531.5|32470.6|32508.6|32446.6|444
1640219400000|2021-12-23 00:30:00|32516.3|32458|32504.1|32443|32526.4|32464.3|32501.5|32433.6|540
1640219700000|2021-12-23 00:35:00|32501.3|32436.6|32504.4|32443.6|32508.4|32448.7|32494|32424.7|591
1640220000000|2021-12-23 00:40:00|32503.5|32444.9|32500|32438.8|32510.6|32448.8|32491.4|32429.7|492
1640220300000|2021-12-23 00:45:00|32501|32437.3|32505.6|32436.9|32508.4|32448.2|32491.2|32426.1|544
1640220600000|2021-12-23 00:50:00|32503|32440.4|32508.4|32443|32513.1|32454|32490.7|32428|686
1640220900000|2021-12-23 00:55:00|32508.5|32444.5|32506.4|32437.4|32522|32455.7|32501.3|32432.9|508
1640221200000|2021-12-23 01:00:00|32502.1|32444.6|32511.9|32457.2|32522.4|32460.4|32496|32432.3|559
1640221500000|2021-12-23 01:05:00|32515.1|32453.4|32511.1|32459|32521.5|32463|32503.6|32445.4|430
1640221800000|2021-12-23 01:10:00|32513.8|32456.4|32510.4|32451.7|32518.9|32459.8|32495.7|32438.4|498
1640222100000|2021-12-23 01:15:00|32509.2|32447.1|32507.5|32445.9|32517.9|32456|32495.4|32440.3|643
1640222400000|2021-12-23 01:20:00|32507.1|32445.2|32501.1|32445.5|32512.9|32454.2|32496.7|32436|581
1640222700000|2021-12-23 01:25:00|32503.4|32443.4|32502.1|32447.5|32510.9|32450.5|32490|32429.9|467
1640223000000|2021-12-23 01:30:00|32504.5|32445.1|32501.4|32443.2|32508.4|32450.2|32494.4|32432.7|650
1640223300000|2021-12-23 01:35:00|32502.5|32444.8|32506.5|32443.9|32525.9|32451.7|32492.4|32427.1|544
1640223600000|2021-12-23 01:40:00|32505.3|32445|32501.7|32441.6|32512.7|32450|32492.1|32431.7|390
1640223900000|2021-12-23 01:45:00|32502.4|32439.3|32499.7|32443|32511.9|32451.8|32491|32434.2|530
1640224200000|2021-12-23 01:50:00|32501.9|32442|32490.7|32435.8|32505.4|32450.3|32486.3|32433.4|503
1640224500000|2021-12-23 01:55:00|32490.8|32434.5|32488.9|32438.9|32500.5|32449.7|32485.9|32430.9|365
1640224800000|2021-12-23 02:00:00|32489.2|32439.2|32497.9|32442.7|32499.9|32445.8|32483.2|32430.7|471
1640225100000|2021-12-23 02:05:00|32496.9|32444.9|32497.4|32447.4|32502.8|32450.8|32488.6|32437.1|543
1640225400000|2021-12-23 02:10:00|32497.7|32447.7|32501.3|32451.3|32504.4|32451.8|32489.3|32435.4|434
1640225700000|2021-12-23 02:15:00|32501.4|32449.5|32496.9|32446.9|32505|32451.7|32493|32439.2|533
1640226000000|2021-12-23 02:20:00|32497.5|32447.5|32503.8|32445.9|32503.9|32452|32490.9|32438.5|521
1640226300000|2021-12-23 02:25:00|32503.1|32445.2|32499.6|32449.6|32508.3|32452.1|32490.8|32439.2|616
1640226600000|2021-12-23 02:30:00|32500.9|32447.8|32502.8|32445.7|32505.9|32452.2|32491.3|32437.7|634
1640226900000|2021-12-23 02:35:00|32500.1|32449.3|32503.8|32443.3|32505|32450.2|32492.4|32436.7|699
1640227200000|2021-12-23 02:40:00|32503.5|32443.4|32496.4|32446.4|32505.1|32451.7|32491.6|32437.4|520
1640227500000|2021-12-23 02:45:00|32497.9|32447.9|32500.4|32450.4|32506.9|32453.1|32493.3|32438.5|459
1640227800000|2021-12-23 02:50:00|32502.8|32452.1|32498.6|32448.6|32506.4|32452.1|32488.5|32435.2|548
1640228100000|2021-12-23 02:55:00|32501.6|32444.9|32496.6|32438.8|32503|32449.3|32488.9|32433.6|600
1640228400000|2021-12-23 03:00:00|32494.8|32438.4|32498|32447.9|32502.4|32450.3|32486.2|32433.7|385
1640228700000|2021-12-23 03:05:00|32497.6|32447.6|32499.7|32442|32506.3|32450.8|32488.7|32437.1|440
1640229000000|2021-12-23 03:10:00|32496.3|32446.3|32491.8|32441.8|32502.3|32448.1|32485.9|32432.7|427
1640229300000|2021-12-23 03:15:00|32492.6|32442.6|32500.8|32450.8|32505.1|32451.5|32483.9|32431.9|401
1640229600000|2021-12-23 03:20:00|32500.3|32450.3|32500.8|32450.8|32504.4|32453.1|32489.5|32436|382
1640229900000|2021-12-23 03:25:00|32501.3|32451.3|32500.4|32450|32505.6|32451.9|32493.6|32438.1|376
1640230200000|2021-12-23 03:30:00|32500.6|32450.6|32499.9|32449.9|32503.7|32451.4|32489.8|32437.3|512
1640230500000|2021-12-23 03:35:00|32499.8|32449.8|32501.6|32446.4|32508.3|32452.1|32491.7|32439.5|411
1640230800000|2021-12-23 03:40:00|32501.1|32447.3|32499.2|32447.7|32503.5|32450.3|32489.4|32436|340
1640231100000|2021-12-23 03:45:00|32499.1|32449.1|32487.7|32437.2|32503.3|32450.4|32487.7|32435.5|355
1640231400000|2021-12-23 03:50:00|32496.8|32446.8|32503.4|32448.1|32505.8|32452.5|32488.2|32436.4|421
1640231700000|2021-12-23 03:55:00|32499.5|32448.3|32497.7|32447.7|32504.9|32451.2|32485.6|32431.5|451
1640232000000|2021-12-23 04:00:00|32497.5|32447.5|32501.1|32444.6|32502.5|32450.6|32489.8|32437.9|394
1640232300000|2021-12-23 04:05:00|32498.9|32448.9|32501.3|32451.3|32504.9|32452.1|32491.7|32438.5|449
1640232600000|2021-12-23 04:10:00|32500.9|32450.9|32501.9|32446.5|32505|32452.1|32488.2|32437.3|504
1640232900000|2021-12-23 04:15:00|32500.5|32450.5|32496.6|32443.7|32504.1|32451.4|32489.9|32437.8|257
1640233200000|2021-12-23 04:20:00|32497.3|32447.3|32497.6|32447.6|32501.4|32448.4|32485|32435|304
1640233500000|2021-12-23 04:25:00|32499.5|32444|32498.3|32443.5|32501|32448|32486.3|32436.3|359
1640233800000|2021-12-23 04:30:00|32497.9|32443.6|32491.7|32441.7|32500.3|32448.3|32484.5|32433.8|399
1640234100000|2021-12-23 04:35:00|32490.7|32440.7|32497.4|32447|32501.7|32448.8|32484.4|32433.1|200
1640234400000|2021-12-23 04:40:00|32500.1|32442.7|32495.2|32445.2|32502.1|32448.8|32488.1|32436.2|434
1640234700000|2021-12-23 04:45:00|32494.1|32444.1|32497.5|32446.3|32502.1|32449.2|32485.8|32433|323
1640235000000|2021-12-23 04:50:00|32497.3|32446.4|32492.2|32442.2|32501|32449.2|32485.3|32433|337
1640235300000|2021-12-23 04:55:00|32492.3|32442.3|32499.6|32449.6|32500.9|32449.6|32484.1|32430.4|231
1640235600000|2021-12-23 05:00:00|32500.2|32450.2|32492|32441.3|32502.5|32451.6|32488.9|32435.8|328
1640235900000|2021-12-23 05:05:00|32490.7|32439.5|32490.5|32439.2|32501.6|32448.2|32485.4|32432.9|252
1640236200000|2021-12-23 05:10:00|32496.7|32440.9|32497.1|32447.1|32501.5|32449.2|32482.1|32428.2|275
1640236500000|2021-12-23 05:15:00|32497.2|32447.2|32493.7|32443.7|32520|32449.6|32483.8|32425.6|258
1640236800000|2021-12-23 05:20:00|32494.1|32444|32487.4|32437.2|32496.2|32444.4|32479.3|32426|314
1640237100000|2021-12-23 05:25:00|32488.5|32438.5|32494.4|32438|32499.4|32446.3|32479|32426.3|305
1640237400000|2021-12-23 05:30:00|32494.6|32444.2|32497.4|32447.4|32501.5|32449.7|32486.1|32433.8|392
1640237700000|2021-12-23 05:35:00|32497.2|32447.2|32497.1|32447.1|32504.2|32452.8|32490.4|32440.1|227
1640238000000|2021-12-23 05:40:00|32496.8|32446.8|32497.8|32447.8|32510|32450.6|32488.4|32430|299
1640238300000|2021-12-23 05:45:00|32498.1|32448.1|32499.6|32449.6|32514.5|32452.6|32486.5|32428.1|244
1640238600000|2021-12-23 05:50:00|32499.8|32449.8|32503|32453|32514|32453.6|32491.7|32441.7|251
1640238900000|2021-12-23 05:55:00|32502.9|32452.9|32504.7|32454.7|32520|32458.9|32495|32445|336
1640239200000|2021-12-23 06:00:00|32504.6|32454.6|32497.9|32447.9|32506.1|32456.1|32495.6|32445.6|290
1640239500000|2021-12-23 06:05:00|32493.6|32443.6|32499.8|32449.8|32502.1|32452.1|32493.4|32443.4|213
1640239800000|2021-12-23 06:10:00|32499.7|32449.7|32489.8|32439.8|32503.1|32453.1|32485.9|32435.9|313
1640240100000|2021-12-23 06:15:00|32492.4|32442.4|32493.7|32443.7|32495.9|32458.1|32477.7|32437.4|320
1640240400000|2021-12-23 06:20:00|32493.2|32443.2|32498.3|32448.3|32505.7|32454.5|32492.3|32442.3|398
1640240700000|2021-12-23 06:25:00|32499.2|32449.2|32506.9|32456.9|32507|32456.9|32494.3|32444.3|298
1640241000000|2021-12-23 06:30:00|32506|32456|32498.4|32448.4|32507.6|32457.6|32496.5|32446.5|279
1640241300000|2021-12-23 06:35:00|32498.5|32448.5|32494.2|32444.2|32503|32453|32490.1|32440.1|238
1640241600000|2021-12-23 06:40:00|32495.6|32445.6|32490.5|32440.5|32500|32450|32487|32437|259
1640241900000|2021-12-23 06:45:00|32490.2|32440.2|32501.1|32451.1|32501.1|32451.1|32487.2|32437.2|384
1640242200000|2021-12-23 06:50:00|32500.8|32450.8|32496.7|32446.7|32501.6|32462.3|32481.6|32433.1|722
1640242500000|2021-12-23 06:55:00|32489.4|32436.4|32511.1|32461.1|32513.7|32463.7|32488.1|32433|577
1640242800000|2021-12-23 07:00:00|32508.7|32458.7|32481.7|32461.7|32515.3|32481.2|32476.8|32450.8|591
1640243100000|2021-12-23 07:05:00|32481.8|32461.8|32489.1|32469.1|32509|32476|32479.4|32445.5|718
1640243400000|2021-12-23 07:10:00|32489.3|32469.3|32470.8|32450.8|32502.7|32470.3|32465.5|32432|471
1640243700000|2021-12-23 07:15:00|32471.5|32451.5|32444.4|32424.4|32486.6|32454.5|32443.3|32409.4|694
1640244000000|2021-12-23 07:20:00|32441.9|32421.9|32439.6|32419.6|32464.1|32433.2|32436.5|32402.5|439
1640244300000|2021-12-23 07:25:00|32442|32422|32505.8|32455.8|32509.7|32475.2|32439.4|32405.1|591
1640244600000|2021-12-23 07:30:00|32505.6|32455.6|32507.4|32457.4|32522.2|32487.6|32483.7|32451.8|714
1640244900000|2021-12-23 07:35:00|32494.6|32474.6|32484.3|32464.3|32518.6|32485.3|32482|32453.1|641
1640245200000|2021-12-23 07:40:00|32484.1|32464.1|32502|32482|32515.3|32487|32484.1|32450.7|754
1640245500000|2021-12-23 07:45:00|32501.4|32481.4|32479.4|32459.4|32505.7|32484.7|32475.7|32439|578
1640245800000|2021-12-23 07:50:00|32479.7|32459.7|32493|32473|32512.5|32476.1|32477.7|32443.7|732
1640246100000|2021-12-23 07:55:00|32504.8|32454.8|32507|32457|32515.8|32480.6|32485.2|32449|724
1640246400000|2021-12-23 08:00:00|32509|32459|32523.7|32473.7|32528.6|32494.6|32484.6|32449.3|859
1640246700000|2021-12-23 08:05:00|32522.3|32472.3|32542.4|32492.4|32545.6|32507.4|32504.6|32467.2|592
1640247000000|2021-12-23 08:10:00|32540.6|32490.6|32533.7|32483.7|32556.5|32519|32515.4|32478.2|566
1640247300000|2021-12-23 08:15:00|32534.2|32484.2|32545.4|32495.4|32551.2|32513.4|32530.2|32481.5|521
1640247600000|2021-12-23 08:20:00|32548.1|32498.1|32516.5|32496.5|32549.5|32514|32503.4|32473.1|574
1640247900000|2021-12-23 08:25:00|32517.2|32497.2|32509|32489|32535.3|32501.6|32507.2|32473.8|573
1640248200000|2021-12-23 08:30:00|32508.2|32488.2|32504|32484|32522.6|32494.6|32488|32465.8|639
1640248500000|2021-12-23 08:35:00|32503.3|32483.3|32557.5|32507.5|32563.1|32528.6|32502.5|32482.5|729
1640248800000|2021-12-23 08:40:00|32556.4|32506.4|32554.2|32534.2|32567.2|32539|32541.7|32506.4|602
1640249100000|2021-12-23 08:45:00|32553.9|32533.9|32576.1|32526.1|32583.6|32551.4|32553.2|32525.1|601
1640249400000|2021-12-23 08:50:00|32576.7|32526.7|32667|32606.9|32669.6|32620.4|32556|32522|774
1640249700000|2021-12-23 08:55:00|32665.4|32608.1|32629.6|32609.6|32689.8|32626.3|32619.2|32586.3|813
1640250000000|2021-12-23 09:00:00|32631.2|32611.2|32670.4|32620.4|32679.5|32645.6|32620.7|32586.6|875
1640250300000|2021-12-23 09:05:00|32670.1|32620.1|32674.6|32654.6|32702|32670.2|32631.3|32600.8|911
1640250600000|2021-12-23 09:10:00|32673.9|32653.9|32667.2|32647.2|32693.7|32657|32622.1|32587|718
1640250900000|2021-12-23 09:15:00|32682.1|32632.1|32629|32609|32684.8|32652|32629|32594.4|694
1640251200000|2021-12-23 09:20:00|32628.9|32608.9|32636.1|32616.1|32662.3|32626.2|32625.2|32593.9|661
1640251500000|2021-12-23 09:25:00|32635.8|32615.8|32650.5|32630.5|32668.9|32634.8|32631.1|32595.9|606
1640251800000|2021-12-23 09:30:00|32650.1|32630.1|32688.2|32638.2|32689.8|32655.4|32650|32612.1|739
1640252100000|2021-12-23 09:35:00|32687.8|32637.8|32658.6|32638.6|32690.4|32655.5|32657.5|32623.8|837
1640252400000|2021-12-23 09:40:00|32658.8|32638.8|32669|32619|32681.1|32647|32649.4|32617.7|833
1640252700000|2021-12-23 09:45:00|32669.9|32619.9|32651.5|32631.5|32681.5|32644.4|32641.5|32610.1|749
1640253000000|2021-12-23 09:50:00|32651.7|32631.7|32654.8|32634.8|32676.4|32642.4|32639.2|32605.5|564
1640253300000|2021-12-23 09:55:00|32656.4|32636.4|32667.2|32617.2|32682|32646.3|32652.2|32612.5|841
1640253600000|2021-12-23 10:00:00|32668.2|32618.2|32636.8|32616.8|32676.9|32640.4|32628.7|32598.2|785
1640253900000|2021-12-23 10:05:00|32636.9|32616.9|32639.4|32619.4|32662|32624.4|32622.1|32591.9|735
1640254200000|2021-12-23 10:10:00|32640|32620|32640.7|32620.7|32657.6|32624.8|32621.6|32586.5|713
1640254500000|2021-12-23 10:15:00|32638.6|32618.6|32644.4|32624.4|32659.1|32625.9|32636.6|32603.3|419
1640254800000|2021-12-23 10:20:00|32644.6|32624.6|32643.8|32593.8|32657|32624.6|32631.6|32593.3|689
1640255100000|2021-12-23 10:25:00|32644.1|32594.1|32629.5|32609.5|32663.2|32620.7|32626.8|32589.6|670
1640255400000|2021-12-23 10:30:00|32629.9|32609.9|32633.8|32613.8|32649.9|32614.8|32619.2|32587.2|547
1640255700000|2021-12-23 10:35:00|32635|32615|32641|32621|32658.3|32623.5|32620.3|32586.9|486
1640256000000|2021-12-23 10:40:00|32641.4|32621.4|32637.6|32617.6|32658.1|32624.5|32629|32593.5|597
1640256300000|2021-12-23 10:45:00|32637.7|32617.7|32635.3|32615.3|32658.2|32621.9|32625.4|32596.3|524
1640256600000|2021-12-23 10:50:00|32635.7|32615.7|32614.8|32594.8|32642.2|32618.7|32607.3|32575.9|573
1640256900000|2021-12-23 10:55:00|32614.6|32594.6|32617.1|32597.1|32627.3|32600.3|32607.4|32576.5|565
1640257200000|2021-12-23 11:00:00|32616.8|32596.8|32613.7|32593.7|32635.6|32602.4|32613|32581.3|550
1640257500000|2021-12-23 11:05:00|32613.1|32593.1|32633.5|32583.5|32637.5|32600|32609.3|32576.8|534
1640257800000|2021-12-23 11:10:00|32633.6|32583.6|32614.8|32594.8|32638|32601.8|32610.5|32578.1|627
1640258100000|2021-12-23 11:15:00|32629.9|32579.9|32648|32598|32648.6|32612.7|32610.2|32575.6|607
1640258400000|2021-12-23 11:20:00|32646.9|32596.9|32639.1|32619.1|32656.5|32621.2|32633|32596.5|675
1640258700000|2021-12-23 11:25:00|32639.6|32619.6|32635.3|32615.3|32659.5|32626.6|32631.1|32602.9|765
1640259000000|2021-12-23 11:30:00|32634.7|32614.7|32635|32615|32640.3|32620.3|32632.7|32612.7|537
1640259300000|2021-12-23 11:35:00|32635.2|32615.2|32620.6|32600.6|32635.7|32615.7|32619.6|32599.6|397
1640259600000|2021-12-23 11:40:00|32620.4|32600.4|32636.5|32616.5|32648|32620|32617.2|32594.9|500
1640259900000|2021-12-23 11:45:00|32636.4|32616.4|32639.3|32619.3|32652.6|32619.4|32618.6|32598.6|517
1640260200000|2021-12-23 11:50:00|32639.2|32619.2|32641.2|32621.2|32660.9|32629.9|32636|32600.2|679
1640260500000|2021-12-23 11:55:00|32642.8|32622.8|32673.7|32653.7|32688|32655.5|32636.2|32616.2|623
1640260800000|2021-12-23 12:00:00|32672.9|32652.9|32669.1|32649.1|32679.5|32656|32649.1|32620.4|733
1640261100000|2021-12-23 12:05:00|32669|32649|32683.2|32663.2|32698.9|32663.7|32664.2|32637.1|692
1640261400000|2021-12-23 12:10:00|32682.8|32662.8|32700.6|32680.6|32716.1|32682.3|32673|32641.3|612
1640261700000|2021-12-23 12:15:00|32700.7|32680.7|32716.9|32696.9|32733.5|32699.5|32697.4|32664.2|580
1640262000000|2021-12-23 12:20:00|32715.4|32695.4|32712.5|32692.5|32720.7|32700.7|32707|32687|531
1640262300000|2021-12-23 12:25:00|32711.9|32691.9|32722.3|32702.3|32725.2|32705.2|32711.1|32691.1|484
1640262600000|2021-12-23 12:30:00|32722.4|32702.4|32731.8|32711.8|32738.1|32718.1|32718.5|32698.5|602
1640262900000|2021-12-23 12:35:00|32731.7|32711.7|32719.3|32699.3|32740.6|32712.3|32718.8|32689.2|500
1640263200000|2021-12-23 12:40:00|32719.9|32699.9|32731.6|32711.6|32746|32712.4|32713.6|32685.9|761
1640263500000|2021-12-23 12:45:00|32731.5|32711.5|32718.4|32698.4|32735|32714.4|32717.8|32685|637
1640263800000|2021-12-23 12:50:00|32718.6|32698.6|32722.1|32702.1|32741.7|32708.1|32717.3|32683.5|624
1640264100000|2021-12-23 12:55:00|32722.4|32702.4|32712.4|32692.4|32728|32708|32711.3|32691.3|765
1640264400000|2021-12-23 13:00:00|32712.5|32692.5|32720.7|32700.7|32728.7|32708.7|32710.9|32690.9|691
1640264700000|2021-12-23 13:05:00|32720.5|32700.5|32717.6|32697.6|32723.7|32703.7|32710.8|32690.8|668
1640265000000|2021-12-23 13:10:00|32717|32697|32714.2|32694.2|32721.2|32701.2|32711.5|32691.5|683
1640265300000|2021-12-23 13:15:00|32713.2|32693.2|32698|32678|32716.7|32696.7|32698|32678|615
1640265600000|2021-12-23 13:20:00|32697.9|32677.9|32704.3|32684.3|32707.3|32687.3|32693.4|32673.4|538
1640265900000|2021-12-23 13:25:00|32704.9|32684.9|32722.3|32672.3|32726.2|32693.3|32703.7|32670.8|696
1640266200000|2021-12-23 13:30:00|32721.6|32671.6|32716.1|32696.1|32733.1|32700|32699.4|32666.4|761
1640266500000|2021-12-23 13:35:00|32715.5|32695.5|32718.9|32698.9|32730.5|32704.7|32703.3|32680.5|734
1640266800000|2021-12-23 13:40:00|32718.6|32698.6|32721.7|32701.7|32729.5|32709.5|32717.2|32697.2|661
1640267100000|2021-12-23 13:45:00|32721.5|32701.5|32738.3|32718.3|32750.6|32730.6|32718.5|32698.5|785
1640267400000|2021-12-23 13:50:00|32738.2|32718.2|32730.4|32710.4|32748.6|32728.6|32730.2|32710.2|706
1640267700000|2021-12-23 13:55:00|32731.8|32711.8|32750.5|32730.5|32751.2|32731.2|32725.1|32705.1|900
1640268000000|2021-12-23 14:00:00|32751.9|32731.9|32743|32723|32752.3|32732.3|32726.3|32706.3|810
1640268300000|2021-12-23 14:05:00|32743.4|32723.4|32772.8|32752.8|32777.5|32757.5|32740.9|32720.9|938
1640268600000|2021-12-23 14:10:00|32773.5|32753.5|32763.5|32743.5|32777.9|32757.9|32761.5|32741.5|859
1640268900000|2021-12-23 14:15:00|32763.2|32743.2|32769.1|32749.1|32783.4|32755|32760.3|32726.9|832
1640269200000|2021-12-23 14:20:00|32768.5|32748.5|32751.7|32731.7|32786.8|32749.2|32750|32729|806
1640269500000|2021-12-23 14:25:00|32752.9|32732.9|32753.3|32733.3|32773.6|32737.3|32739.8|32716.9|681
1640269800000|2021-12-23 14:30:00|32754.1|32734.1|32754.5|32734.5|32775|32742.3|32745.6|32716.1|919
1640270100000|2021-12-23 14:35:00|32755.2|32735.2|32711.8|32691.8|32758.1|32738.1|32705.7|32677.4|806
1640270400000|2021-12-23 14:40:00|32711.7|32691.7|32706.9|32686.9|32729.2|32695.7|32705.8|32673.2|412
1640270700000|2021-12-23 14:45:00|32715.9|32695.9|32707.5|32687.5|32723.1|32703.1|32704.7|32684.7|683
1640271000000|2021-12-23 14:50:00|32710.4|32690.4|32727.5|32707.5|32744.8|32711.8|32705.4|32685.4|738
1640271300000|2021-12-23 14:55:00|32728.4|32708.4|32712.7|32662.7|32747.2|32710.9|32693.5|32661.7|762
1640271600000|2021-12-23 15:00:00|32712.6|32662.6|32688.7|32668.7|32714.3|32680.4|32682.1|32651.7|830
1640271900000|2021-12-23 15:05:00|32688.6|32668.6|32649|32629|32689.7|32669.7|32645.6|32610.5|719
1640272200000|2021-12-23 15:10:00|32648.5|32628.5|32648.8|32628.8|32656|32636|32640.6|32620.6|685
1640272500000|2021-12-23 15:15:00|32649.2|32629.2|32657.4|32637.4|32682.7|32650.3|32649|32617.2|749
1640272800000|2021-12-23 15:20:00|32657.6|32637.6|32668.4|32648.4|32681.9|32648.5|32645.1|32618|841
1640273100000|2021-12-23 15:25:00|32668.8|32648.8|32691.2|32641.2|32697.4|32662.7|32658.5|32626.4|738
1640273400000|2021-12-23 15:30:00|32692.1|32642.1|32679.3|32659.3|32704.9|32670.6|32671|32633.8|757
1640273700000|2021-12-23 15:35:00|32679.4|32659.4|32687.3|32667.3|32699.3|32668.3|32663.8|32643.8|597
1640274000000|2021-12-23 15:40:00|32687.1|32667.1|32705.1|32685.1|32719.6|32685.2|32677.6|32643.6|733
1640274300000|2021-12-23 15:45:00|32704|32684|32709.7|32689.7|32727.9|32698.5|32686.3|32652.1|779
1640274600000|2021-12-23 15:50:00|32709.6|32689.6|32737.3|32717.3|32754|32720.3|32704.7|32679.6|829
1640274900000|2021-12-23 15:55:00|32737.6|32717.6|32725.1|32705.1|32760.9|32726.4|32708.6|32677.7|795
1640275200000|2021-12-23 16:00:00|32726.1|32706.1|32733.5|32683.5|32750.2|32715.4|32713.7|32680.2|811
1640275500000|2021-12-23 16:05:00|32733|32683|32694.1|32674.1|32733.1|32698.7|32693.1|32656.1|643
1640275800000|2021-12-23 16:10:00|32693.8|32673.8|32719.2|32669.2|32723.3|32684.6|32690.9|32654.3|622
1640276100000|2021-12-23 16:15:00|32719.5|32669.5|32698.9|32678.9|32722.2|32682.1|32696.7|32660.7|504
1640276400000|2021-12-23 16:20:00|32699.3|32679.3|32719.5|32669.5|32722.5|32688.1|32697.4|32663.2|488
1640276700000|2021-12-23 16:25:00|32719.4|32669.4|32726|32706|32740.7|32706.2|32693.4|32663.1|669
1640277000000|2021-12-23 16:30:00|32726.1|32706.1|32735.8|32685.8|32742.9|32706.1|32715.2|32680.7|460
1640277300000|2021-12-23 16:35:00|32736|32686|32729.3|32679.3|32740.4|32707|32712.5|32678.3|468
1640277600000|2021-12-23 16:40:00|32729.6|32679.6|32720.4|32670.4|32731.9|32694.4|32698.5|32666|399
1640277900000|2021-12-23 16:45:00|32720.3|32670.3|32686.4|32666.4|32721.8|32685.5|32686|32654.3|477
1640278200000|2021-12-23 16:50:00|32688.3|32668.3|32688|32668|32710.4|32675.3|32684.5|32650.2|553
1640278500000|2021-12-23 16:55:00|32688.1|32668.1|32692.4|32672.4|32721.7|32688.1|32686.9|32666.7|537
1640278800000|2021-12-23 17:00:00|32692.6|32672.6|32704.7|32654.7|32711.8|32679.7|32685|32651.5|567
1640279100000|2021-12-23 17:05:00|32704.6|32654.6|32710.6|32660.6|32715.3|32674.4|32688.8|32652.6|565
1640279400000|2021-12-23 17:10:00|32710|32660|32707.5|32657.5|32715.2|32665.2|32703.2|32653.2|596
1640279700000|2021-12-23 17:15:00|32706.9|32656.9|32695.4|32645.4|32708.2|32658.2|32692.1|32642.1|601
1640280000000|2021-12-23 17:20:00|32695.6|32645.6|32683.6|32633.6|32700|32650|32682.9|32632.9|608
1640280300000|2021-12-23 17:25:00|32683.2|32633.2|32676.3|32626.3|32685.7|32647.9|32667.5|32624|583
1640280600000|2021-12-23 17:30:00|32674.9|32624.9|32673.5|32623.5|32689.8|32649|32661.8|32622.4|506
1640280900000|2021-12-23 17:35:00|32675.7|32625.7|32678|32628|32685.2|32641|32659|32621.4|479
1640281200000|2021-12-23 17:40:00|32677.3|32627.3|32671.1|32621.1|32682.2|32639.6|32658.5|32615.8|533
1640281500000|2021-12-23 17:45:00|32671.6|32621.6|32678.7|32628.7|32679.1|32644|32654.3|32618|477
1640281800000|2021-12-23 17:50:00|32678.2|32628.2|32680.2|32630.2|32686.9|32646.9|32666.9|32624.6|495
1640282100000|2021-12-23 17:55:00|32679.3|32629.3|32662.7|32612.7|32683.5|32646.5|32655.8|32611.4|636
1640282400000|2021-12-23 18:00:00|32663.2|32613.2|32660.4|32610.4|32667.2|32629.9|32647.3|32606.3|508
1640282700000|2021-12-23 18:05:00|32660.7|32610.7|32664.5|32614.5|32670.8|32630.9|32648.3|32610|370
1640283000000|2021-12-23 18:10:00|32665.4|32615.4|32668.8|32618.8|32672.8|32634.2|32651.4|32612.5|390
1640283300000|2021-12-23 18:15:00|32668.4|32618.4|32664|32614|32672.5|32637.3|32649|32612.9|412
1640283600000|2021-12-23 18:20:00|32663.9|32613.9|32648.6|32598.6|32668.4|32632.3|32636.2|32597.1|422
1640283900000|2021-12-23 18:25:00|32648.5|32598.5|32622.8|32602.8|32651.4|32615.3|32622.3|32587.1|616
1640284200000|2021-12-23 18:30:00|32624.9|32604.9|32639.8|32589.8|32643.3|32605|32621.8|32586.2|657
1640284500000|2021-12-23 18:35:00|32639.1|32589.1|32630.4|32610.4|32650.2|32610.8|32622.6|32586.6|405
1640284800000|2021-12-23 18:40:00|32629.5|32609.5|32642.2|32592.2|32646.9|32611|32624.9|32589.6|398
1640285100000|2021-12-23 18:45:00|32642.1|32592.1|32636.8|32586.8|32642.5|32604.4|32620|32583|450
1640285400000|2021-12-23 18:50:00|32636|32586|32649.2|32599.2|32651.2|32612.2|32621.6|32585|384
1640285700000|2021-12-23 18:55:00|32633.9|32613.9|32655.8|32605.8|32656.8|32622.3|32628.3|32593.3|468
1640286000000|2021-12-23 19:00:00|32657.1|32607.1|32664.8|32614.8|32670|32633.7|32638.6|32603.8|459
1640286300000|2021-12-23 19:05:00|32663.8|32613.8|32686.8|32636.8|32688.2|32651.4|32645.6|32610.4|407
1640286600000|2021-12-23 19:10:00|32687.4|32637.4|32685.6|32635.6|32688.4|32654|32669.6|32633.7|601
1640286900000|2021-12-23 19:15:00|32686.1|32636.1|32681.2|32631.2|32686.1|32651.2|32659.6|32626|432
1640287200000|2021-12-23 19:20:00|32681.1|32631.1|32684|32634|32686.1|32652.1|32665.3|32630.2|461
1640287500000|2021-12-23 19:25:00|32684.4|32634.4|32662.8|32642.8|32684.9|32650.2|32662.2|32626.7|508
1640287800000|2021-12-23 19:30:00|32662.9|32642.9|32657.9|32637.9|32680.7|32643.1|32653|32618.1|386
1640288100000|2021-12-23 19:35:00|32657.4|32637.4|32675.1|32625.1|32677.9|32642.7|32655.9|32621|274
1640288400000|2021-12-23 19:40:00|32674.8|32624.8|32664.7|32644.7|32683.2|32646.4|32657.7|32623.8|282
1640288700000|2021-12-23 19:45:00|32665.8|32645.8|32674.3|32624.3|32680.8|32646.9|32658.7|32622.7|246
1640289000000|2021-12-23 19:50:00|32676.4|32626.4|32651.6|32631.6|32676.4|32640.3|32651.5|32616.9|258
1640289300000|2021-12-23 19:55:00|32651.5|32631.5|32662.2|32612.2|32669.4|32634.9|32648.1|32611.9|419
1640289600000|2021-12-23 20:00:00|32662.7|32612.7|32661.8|32611.8|32664.6|32626.8|32644.3|32608.5|348
1640289900000|2021-12-23 20:05:00|32661.9|32611.9|32660.9|32610.9|32665.2|32632.7|32646.5|32609.8|271
1640290200000|2021-12-23 20:10:00|32661.7|32611.7|32646.6|32626.6|32662.4|32628|32645|32609|268
1640290500000|2021-12-23 20:15:00|32646.7|32626.7|32646|32626|32663.6|32628.4|32644.9|32609.4|386
1640290800000|2021-12-23 20:20:00|32646.4|32626.4|32663.7|32613.7|32669.2|32630.5|32646.4|32611.1|265
1640291100000|2021-12-23 20:25:00|32663.3|32613.3|32662.2|32612.2|32666.3|32629.4|32645.9|32610.2|249
1640291400000|2021-12-23 20:30:00|32660.5|32610.5|32663.4|32613.4|32664|32628.6|32647.1|32610.5|206
1640291700000|2021-12-23 20:35:00|32662.5|32612.5|32659.5|32609.5|32664|32628.2|32644.2|32608.3|191
1640292000000|2021-12-23 20:40:00|32659.4|32609.4|32662.6|32612.6|32666.2|32630|32644.1|32608.6|325
1640292300000|2021-12-23 20:45:00|32666.2|32612.2|32665.4|32615.4|32673.9|32619.6|32660.3|32605.8|464
1640292600000|2021-12-23 20:50:00|32665.6|32615.6|32673.1|32623|32687.3|32628.9|32647.8|32590.7|481
1640292900000|2021-12-23 20:55:00|32673.2|32623.2|32667.1|32617.1|32687|32625.1|32661.3|32600.8|497
1640293200000|2021-12-23 21:00:00|32666.5|32616.5|32689.6|32635.6|32696.1|32645.9|32663.6|32600.7|509
1640293500000|2021-12-23 21:05:00|32689.7|32636.4|32690.6|32640.6|32700.8|32645.3|32681.9|32630.2|380
1640293800000|2021-12-23 21:10:00|32690.3|32640.3|32698.4|32648.4|32714|32651.9|32688|32632|482
1640294100000|2021-12-23 21:15:00|32697|32647|32698|32648|32706.5|32656.5|32694.3|32644.3|314
1640294400000|2021-12-23 21:20:00|32697.4|32647.4|32690.7|32640.7|32702|32652|32683|32633|282
1640294700000|2021-12-23 21:25:00|32691|32641|32697.8|32647.8|32704.2|32654.2|32686.4|32636.4|273
1640295000000|2021-12-23 21:30:00|32698.2|32648.2|32702|32652|32711.9|32661.9|32693.4|32643.4|521
1640295300000|2021-12-23 21:35:00|32701.8|32651.8|32705.1|32655.1|32709.2|32659.2|32695.6|32645.6|889
1640295600000|2021-12-23 21:40:00|32701.9|32651.9|32708.1|32658.1|32711.9|32661.9|32699.3|32649.3|378
1640295900000|2021-12-23 21:45:00|32704.8|32654.8|32695.7|32645.7|32724.3|32667.9|32694.1|32624.9|453
1640296200000|2021-12-23 21:50:00|32701.3|32651.3|32696.1|32646.1|32719.5|32652.4|32689.4|32612.3|672
1640296500000|2021-12-23 21:55:00|32693.4|32643.4|32714.4|32607.4|32723.4|32652.9|32691.8|32607.4|722
1640296800000|2021-12-23 22:00:00|32710.8|32603.8|32723.1|32616.1|32754.1|32647.1|32698.4|32591.4|41
1640297100000|2021-12-23 22:05:00|32718.9|32611.9|32712.8|32605.8|32720|32613|32704.5|32597.5|64
1640297400000|2021-12-23 22:10:00|32715.3|32608.3|32706.7|32599.7|32715.4|32608.4|32704.4|32597.4|226
1640297700000|2021-12-23 22:15:00|32706.1|32599.1|32710.4|32603.4|32716.7|32609.7|32704.1|32597.1|141
1640298000000|2021-12-23 22:20:00|32704.8|32597.8|32704.7|32597.7|32716.1|32609.1|32698.6|32591.6|141
1640298300000|2021-12-23 22:25:00|32702.7|32595.7|32707.5|32600.5|32714.1|32607.1|32696.7|32589.7|380
1640298600000|2021-12-23 22:30:00|32706.2|32599.2|32709.9|32602.9|32720.6|32613.6|32702.9|32595.9|216
1640298900000|2021-12-23 22:35:00|32709.2|32602.2|32709.3|32602.3|32720.6|32613.6|32706.8|32599.8|155
1640299200000|2021-12-23 22:40:00|32708.9|32601.9|32709.3|32602.3|32726.8|32619.8|32704.9|32597.9|122
1640299500000|2021-12-23 22:45:00|32709.7|32602.7|32708.8|32601.8|32728.5|32621.5|32705.6|32598.6|167
1640299800000|2021-12-23 22:50:00|32708.7|32601.7|32704.4|32597.4|32746.3|32639.3|32703.8|32596.8|183
1640300100000|2021-12-23 22:55:00|32704.5|32597.5|32700.7|32602.7|32721.9|32614.9|32697|32590.6|299
1640300400000|2021-12-23 23:00:00|32701|32603.2|32672.7|32622.7|32708.3|32630.5|32669.7|32589.2|480
1640300700000|2021-12-23 23:05:00|32696.7|32602.4|32700.9|32615.7|32713.1|32626.1|32673.4|32601.1|432
1640301000000|2021-12-23 23:10:00|32698.8|32614.2|32698.5|32607.7|32712.7|32617.2|32695.1|32599.3|341
1640301300000|2021-12-23 23:15:00|32698.3|32607.5|32693.5|32611.4|32714.8|32624.2|32674.1|32595.8|465
1640301600000|2021-12-23 23:20:00|32694.5|32611.1|32691.1|32610.9|32710.4|32613.3|32687.8|32594.7|605
1640301900000|2021-12-23 23:25:00|32695.2|32607.9|32695.1|32605.2|32714.7|32624|32672.9|32595.3|559
1640302200000|2021-12-23 23:30:00|32695|32605.7|32692.5|32609.7|32708.9|32612.8|32689.5|32594.6|413
1640302500000|2021-12-23 23:35:00|32693.8|32608.1|32696.8|32601.1|32710.9|32637.7|32673.8|32595|372
1640302800000|2021-12-23 23:40:00|32701.1|32605.8|32694.5|32614.5|32720.7|32637.2|32675.8|32592.8|517
1640303100000|2021-12-23 23:45:00|32695.6|32612.7|32699.9|32612.7|32707|32640.9|32678.9|32594.5|554
1640303400000|2021-12-23 23:50:00|32699.8|32612.6|32693|32612.6|32710.9|32642.4|32679.2|32598.4|610
1640303700000|2021-12-23 23:55:00|32694.8|32610.4|32700.8|32617.2|32717.6|32641|32679.8|32601.4|442
1640304000000|2021-12-24 00:00:00|32702|32639.3|32686.2|32636.2|32721.6|32645.4|32676|32599.2|612
1640304300000|2021-12-24 00:05:00|32679.7|32629.7|32678.5|32598.7|32709.5|32629.7|32662.6|32580.3|496
1640304600000|2021-12-24 00:10:00|32678.4|32598.8|32663.5|32613.5|32683.6|32615.3|32662|32589.4|185
1640304900000|2021-12-24 00:15:00|32664|32614|32664|32614|32690.9|32617|32661.3|32585.9|139
1640305200000|2021-12-24 00:20:00|32663.8|32613.8|32667.5|32617.5|32695.8|32621.7|32663.3|32587.4|225
1640305500000|2021-12-24 00:25:00|32666.9|32616.9|32668.4|32618.4|32695.7|32618.6|32666.2|32590.1|198
1640305800000|2021-12-24 00:30:00|32668.3|32618.3|32666.7|32616.7|32689.8|32620.3|32665.2|32591.2|251
1640306100000|2021-12-24 00:35:00|32683.4|32596.9|32666.3|32616.3|32685.1|32618.6|32664|32594.3|145
1640306400000|2021-12-24 00:40:00|32666|32616|32684.4|32601.1|32709.1|32620|32665.6|32586.2|265
1640306700000|2021-12-24 00:45:00|32687.6|32595.5|32669|32619|32695.5|32622.7|32667.7|32587.5|265
1640307000000|2021-12-24 00:50:00|32669.6|32619.6|32672.2|32622.2|32688.6|32623.4|32668.4|32597.5|245
1640307300000|2021-12-24 00:55:00|32671.5|32621.5|32674.1|32624.1|32705.2|32630.4|32669.2|32595.7|396
1640307600000|2021-12-24 01:00:00|32673.3|32623.3|32679.7|32629.7|32688.7|32633|32672.3|32603.4|302
1640307900000|2021-12-24 01:05:00|32683.3|32633.3|32679.2|32629.2|32693.8|32637.7|32674.1|32610.4|248
1640308200000|2021-12-24 01:10:00|32679.4|32629.4|32679.3|32629.3|32714.6|32636.7|32677.2|32603.5|231
1640308500000|2021-12-24 01:15:00|32682.4|32632.4|32680.8|32630.8|32684.3|32634.3|32676.7|32626.7|156
1640308800000|2021-12-24 01:20:00|32680.7|32630.7|32680.7|32630.7|32683.4|32633.4|32678.2|32628.2|154
1640309100000|2021-12-24 01:25:00|32680.8|32630.8|32679.5|32629.5|32707.9|32635.2|32677.4|32613.6|111
1640309400000|2021-12-24 01:30:00|32679.4|32629.4|32683.1|32633.1|32716|32633.4|32673.2|32601|288
1640309700000|2021-12-24 01:35:00|32682.5|32632.5|32684.6|32634.6|32690.1|32640.1|32679.8|32629.8|523
1640310000000|2021-12-24 01:40:00|32684.4|32634.4|32680.5|32630.5|32689|32639|32679.2|32629.2|480
1640310300000|2021-12-24 01:45:00|32680.1|32630.1|32680.7|32630.7|32700.8|32640.2|32665.5|32587.5|324
1640310600000|2021-12-24 01:50:00|32680.6|32630.6|32681|32631|32709.2|32638.2|32677.7|32602.1|280
1640310900000|2021-12-24 01:55:00|32681.8|32631.8|32682|32632|32691.1|32641.1|32678.8|32628.8|317
1640311200000|2021-12-24 02:00:00|32680.7|32630.7|32681.6|32631.6|32709.3|32639.9|32678.7|32600.3|239
1640311500000|2021-12-24 02:05:00|32681.5|32631.5|32681.6|32631.6|32688.4|32638.4|32678.9|32628.9|226
1640311800000|2021-12-24 02:10:00|32682.4|32632.4|32685.7|32635.7|32692.8|32642.8|32680.3|32630.3|174
1640312100000|2021-12-24 02:15:00|32685.2|32635.2|32686.1|32636.1|32690.2|32640.2|32680.8|32630.8|248
1640312400000|2021-12-24 02:20:00|32682.1|32632.1|32683.2|32633.2|32688.9|32638.9|32679.1|32629.1|332
1640312700000|2021-12-24 02:25:00|32682.3|32632.3|32682.6|32632.6|32692.4|32642.4|32679.6|32629.6|172
1640313000000|2021-12-24 02:30:00|32683.1|32633.1|32679.2|32629.2|32684.5|32634.5|32678.2|32628.2|211
1640313300000|2021-12-24 02:35:00|32680.2|32630.2|32686.3|32636.3|32686.3|32636.3|32676.9|32626.9|145
1640313600000|2021-12-24 02:40:00|32684.3|32634.3|32685.2|32635.2|32689.4|32639.4|32681.1|32631.1|135
1640313900000|2021-12-24 02:45:00|32683.8|32633.8|32686.5|32636.5|32690.5|32640.5|32681.7|32631.7|114
1640314200000|2021-12-24 02:50:00|32686.4|32636.4|32682.2|32632.2|32690|32640|32682|32632|107
1640314500000|2021-12-24 02:55:00|32682.1|32632.1|32682.4|32632.4|32688.2|32638.2|32678.7|32628.7|190
1640314800000|2021-12-24 03:00:00|32682.5|32632.5|32683.6|32633.6|32712.7|32641|32680.4|32620.9|163
1640315100000|2021-12-24 03:05:00|32684.3|32634.3|32688.5|32638.5|32690.7|32640.7|32681.8|32631.8|161
1640315400000|2021-12-24 03:10:00|32685.9|32635.9|32676.4|32626.4|32690.8|32640.8|32669.5|32607.6|406
1640315700000|2021-12-24 03:15:00|32677.3|32627.3|32686.2|32636.2|32693.1|32643.1|32677.3|32627.3|222
1640316000000|2021-12-24 03:20:00|32687.3|32637.3|32679.6|32629.6|32693.2|32643.2|32677.2|32627.2|219
1640316300000|2021-12-24 03:25:00|32680.6|32630.6|32687.4|32637.4|32693.8|32643.8|32679.1|32629.1|233
1640316600000|2021-12-24 03:30:00|32687.5|32637.5|32683.4|32633.4|32698.9|32648.9|32674.6|32624.6|246
1640316900000|2021-12-24 03:35:00|32683.3|32633.3|32680.7|32630.7|32685|32635|32676.3|32626.3|353
1640317200000|2021-12-24 03:40:00|32679.2|32629.2|32681.6|32631.6|32685.5|32635.5|32679.1|32629.1|332
1640317500000|2021-12-24 03:45:00|32684.4|32634.4|32679.7|32629.7|32691.2|32641.2|32678.8|32628.8|155
1640317800000|2021-12-24 03:50:00|32679.2|32629.2|32682.1|32632.1|32688.1|32638.1|32678.9|32628.9|84
1640318100000|2021-12-24 03:55:00|32685.2|32635.2|32682|32632|32698.7|32648.7|32681.7|32631.7|71
1640318400000|2021-12-24 04:00:00|32682.1|32632.1|32682.6|32632.6|32692.4|32642.4|32678.5|32628.5|138
1640318700000|2021-12-24 04:05:00|32682.7|32632.7|32679|32629|32687.6|32637.6|32672.4|32622.4|224
1640319000000|2021-12-24 04:10:00|32677.8|32627.8|32678.1|32628.1|32679.6|32629.6|32674.6|32624.6|122
1640319300000|2021-12-24 04:15:00|32677.8|32627.8|32681.6|32631.6|32684|32634|32675.1|32625.1|124
1640319600000|2021-12-24 04:20:00|32679.1|32629.1|32681.9|32631.9|32684.5|32634.5|32675.3|32625.3|104
1640319900000|2021-12-24 04:25:00|32679.6|32629.6|32680.5|32630.5|32685.1|32635.1|32676.1|32626.1|94
1640320200000|2021-12-24 04:30:00|32680.4|32630.4|32676|32626|32685.4|32635.4|32676|32626|135
1640320500000|2021-12-24 04:35:00|32676.5|32626.5|32677.8|32627.8|32691.6|32641.6|32674.3|32624.3|117
1640320800000|2021-12-24 04:40:00|32680.7|32630.7|32676|32626|32683.3|32633.3|32673.4|32623.4|78
1640321100000|2021-12-24 04:45:00|32678.7|32628.7|32677.6|32627.6|32686.3|32636.3|32673.3|32623.3|120
1640321400000|2021-12-24 04:50:00|32677.5|32627.5|32668.5|32618.5|32679.3|32629.3|32666.8|32616.8|583
1640321700000|2021-12-24 04:55:00|32668.9|32618.9|32664.4|32614.4|32671.5|32621.5|32664.3|32614.3|783
1640322000000|2021-12-24 05:00:00|32664.9|32614.9|32663|32613|32672|32622|32661.6|32611.6|363
1640322300000|2021-12-24 05:05:00|32663.3|32613.3|32671.9|32621.9|32676.3|32626.3|32661.8|32611.8|245
1640322600000|2021-12-24 05:10:00|32668.5|32618.5|32669.5|32619.5|32672.2|32622.2|32663.8|32613.8|332
1640322900000|2021-12-24 05:15:00|32670.3|32620.3|32667.3|32617.3|32685.8|32635.8|32665.3|32615.3|323
1640323200000|2021-12-24 05:20:00|32667.2|32617.2|32662|32612|32671.4|32621.4|32661|32611|389
1640323500000|2021-12-24 05:25:00|32661.3|32611.3|32665.4|32615.4|32674.5|32624.5|32661.2|32611.2|252
1640323800000|2021-12-24 05:30:00|32665.5|32615.5|32663.1|32613.1|32668.2|32618.2|32660.9|32610.9|831
1640324100000|2021-12-24 05:35:00|32664.7|32614.7|32664.9|32614.9|32667.7|32617.7|32662.6|32612.6|926
1640324400000|2021-12-24 05:40:00|32663.7|32613.7|32664|32614|32671.5|32621.5|32663.2|32613.2|1032
1640324700000|2021-12-24 05:45:00|32664.3|32614.3|32668.7|32618.7|32672.4|32622.4|32662.7|32612.7|891
1640325000000|2021-12-24 05:50:00|32669.8|32619.8|32672.3|32622.3|32677.5|32627.5|32668.1|32618.1|1015
1640325300000|2021-12-24 05:55:00|32674.1|32624.1|32677.3|32627.3|32689.7|32639.7|32671.5|32621.5|1026
1640325600000|2021-12-24 06:00:00|32676|32626|32677.3|32627.3|32695.1|32645.1|32674|32624|421
1640325900000|2021-12-24 06:05:00|32676.9|32626.9|32680.6|32630.6|32684.6|32634.6|32675.3|32625.3|231
1640326200000|2021-12-24 06:10:00|32678.7|32628.7|32678.5|32628.5|32706.2|32637.5|32675.5|32619.3|204
1640326500000|2021-12-24 06:15:00|32678.4|32628.4|32682.6|32632.6|32696.8|32646.8|32677.3|32627.3|308
1640326800000|2021-12-24 06:20:00|32682.9|32632.9|32682.5|32632.5|32689.9|32639.9|32679.2|32629.2|200
1640327100000|2021-12-24 06:25:00|32683.1|32633.1|32679|32629|32690.4|32640.4|32677.7|32627.7|194
1640327400000|2021-12-24 06:30:00|32678.9|32628.9|32679.6|32629.6|32688.8|32638.8|32678|32628|175
1640327700000|2021-12-24 06:35:00|32679|32629|32675.7|32625.7|32687.4|32637.4|32671.7|32621.7|230
1640328000000|2021-12-24 06:40:00|32675.9|32625.9|32675.7|32625.7|32688.8|32638.8|32674.2|32624.2|188
1640328300000|2021-12-24 06:45:00|32674.6|32624.6|32674.6|32624.6|32686.7|32636.7|32673.6|32623.6|215
1640328600000|2021-12-24 06:50:00|32674.5|32624.5|32677.9|32627.9|32685.8|32635.8|32674.3|32624.3|202
1640328900000|2021-12-24 06:55:00|32678.5|32628.5|32678.7|32628.7|32696.6|32646.6|32676.6|32626.6|219
1640329200000|2021-12-24 07:00:00|32678.3|32628.3|32682|32632|32690|32640|32676.9|32626.9|397
1640329500000|2021-12-24 07:05:00|32682.5|32632.5|32679.2|32629.2|32690.2|32649.2|32668.3|32627.2|455
1640329800000|2021-12-24 07:10:00|32681.1|32631.1|32680.8|32630.8|32687|32647.8|32667.4|32627.4|372
1640330100000|2021-12-24 07:15:00|32680.1|32630.1|32678.1|32628.1|32688.4|32648.3|32668.3|32623|246
1640330400000|2021-12-24 07:20:00|32678.2|32628.2|32675.5|32625.5|32685.2|32635.2|32672.6|32622.6|244
1640330700000|2021-12-24 07:25:00|32675.3|32625.3|32680.6|32630.6|32682.6|32632.6|32665.8|32615.8|212
1640331000000|2021-12-24 07:30:00|32677.7|32627.7|32684.1|32634.1|32693.7|32652.6|32662.9|32621.6|187
1640331300000|2021-12-24 07:35:00|32691.6|32641.6|32674.3|32624.3|32693.2|32643.2|32674.2|32624.2|278
1640331600000|2021-12-24 07:40:00|32684.2|32634.2|32681.2|32631.2|32684.2|32634.2|32674.2|32624.2|229
1640331900000|2021-12-24 07:45:00|32680.6|32630.6|32691.3|32641.3|32699.5|32649.5|32678.6|32628.6|230
1640332200000|2021-12-24 07:50:00|32689|32639|32688.5|32638.5|32696.4|32646.4|32684.4|32634.4|182
1640332500000|2021-12-24 07:55:00|32688.6|32638.6|32681.9|32631.9|32695.2|32645.2|32680|32630|147
1640332800000|2021-12-24 08:00:00|32682|32632|32677.4|32627.4|32689.6|32639.6|32673.1|32623.1|257
1640333100000|2021-12-24 08:05:00|32677.7|32627.7|32682.5|32632.5|32685|32635|32677.5|32627.5|185
1640333400000|2021-12-24 08:10:00|32682.7|32632.7|32682.6|32632.6|32690.4|32640.4|32672.7|32622.7|367
1640333700000|2021-12-24 08:15:00|32682.7|32632.7|32686.2|32636.2|32694.5|32644.5|32681.2|32631.2|355
1640334000000|2021-12-24 08:20:00|32686.1|32636.1|32686|32636|32693.9|32643.9|32680.8|32630.8|290
1640334300000|2021-12-24 08:25:00|32688.3|32638.3|32681.5|32631.5|32690.8|32640.8|32677.4|32627.4|348
1640334600000|2021-12-24 08:30:00|32681.3|32631.3|32676.4|32626.4|32689.7|32639.7|32675.2|32625.2|223
1640334900000|2021-12-24 08:35:00|32677|32627|32687|32637|32711.2|32657|32667.6|32611.2|427
1640335200000|2021-12-24 08:40:00|32694.1|32644.1|32705.2|32655.2|32740|32663.7|32688.1|32635|360
1640335500000|2021-12-24 08:45:00|32705|32655|32694.8|32644.8|32723.4|32656.1|32680.1|32604.7|391
1640335800000|2021-12-24 08:50:00|32692.1|32642.1|32678.7|32628.7|32713|32653.8|32659.9|32609.9|473
1640336100000|2021-12-24 08:55:00|32679.9|32629.9|32678.7|32628.7|32712|32649.6|32663|32612|554
1640336400000|2021-12-24 09:00:00|32675.9|32625.9|32685.2|32635.2|32688.4|32638.4|32659.4|32609.4|370
1640336700000|2021-12-24 09:05:00|32680.1|32630.1|32694.8|32644.8|32696.6|32646.6|32662.1|32612.1|293
1640337000000|2021-12-24 09:10:00|32688.6|32638.6|32694.3|32644.3|32703.6|32653.6|32673.1|32623.1|297
1640337300000|2021-12-24 09:15:00|32694.4|32644.4|32711.4|32661.4|32728|32678|32684.5|32634.5|487
1640337600000|2021-12-24 09:20:00|32711|32661|32727.5|32677.5|32728.8|32678.8|32707|32657|546
1640337900000|2021-12-24 09:25:00|32725|32675|32721.7|32671.7|32732|32682|32716.5|32666.5|467
1640338200000|2021-12-24 09:30:00|32720.9|32670.9|32718.6|32668.6|32749.7|32679.8|32714.1|32645.7|420
1640338500000|2021-12-24 09:35:00|32721.4|32671.4|32719.9|32669.9|32723.7|32673.7|32716.5|32666.5|371
1640338800000|2021-12-24 09:40:00|32719.8|32669.8|32719.9|32669.9|32722.4|32672.4|32715.1|32665.1|290
1640339100000|2021-12-24 09:45:00|32719.8|32669.8|32695.3|32645.3|32735.8|32685.8|32677.7|32586.7|384
1640339400000|2021-12-24 09:50:00|32695.8|32645.8|32705.2|32655.2|32710.4|32660.4|32693.5|32643.5|351
1640339700000|2021-12-24 09:55:00|32705.6|32655.6|32703.1|32653.1|32708|32658|32699.4|32649.4|328
1640340000000|2021-12-24 10:00:00|32704.1|32654.1|32703.4|32653.4|32711.1|32661.1|32697|32647|489
1640340300000|2021-12-24 10:05:00|32703.5|32653.5|32726|32676|32729.1|32679.1|32698.9|32635|545
1640340600000|2021-12-24 10:10:00|32726.6|32676.6|32751.6|32661|32769.4|32719.4|32721.6|32647.3|586
1640340900000|2021-12-24 10:15:00|32750.7|32661.8|32788.5|32699.6|32812.1|32705.1|32735.5|32648.1|498
1640341200000|2021-12-24 10:20:00|32790|32694.5|32792.3|32742.3|32825.4|32760.3|32780.9|32694.5|554
1640341500000|2021-12-24 10:25:00|32790.4|32740.4|32802.1|32752.1|32808.1|32758.1|32790.1|32740.1|460
1640341800000|2021-12-24 10:30:00|32801.2|32751.2|32741.8|32691.8|32803.2|32753.2|32723.3|32653.4|437
1640342100000|2021-12-24 10:35:00|32742.1|32692.1|32694.7|32644.7|32745.6|32695.6|32694.6|32644.6|553
1640342400000|2021-12-24 10:40:00|32694.6|32644.6|32706.3|32656.3|32726.8|32676.8|32694.6|32644.6|552
1640342700000|2021-12-24 10:45:00|32706.4|32656.4|32705.5|32655.5|32707.9|32657.9|32701.1|32651.1|510
1640343000000|2021-12-24 10:50:00|32705.1|32655.1|32707.5|32657.5|32711.7|32661.7|32701.2|32651.2|344
1640343300000|2021-12-24 10:55:00|32707.4|32657.4|32686.9|32636.9|32710.8|32663.2|32670.5|32635.1|692
1640343600000|2021-12-24 11:00:00|32687|32637|32692.4|32642.4|32693.8|32643.8|32685.6|32635.6|456
1640343900000|2021-12-24 11:05:00|32692.5|32642.5|32694.5|32644.5|32700.7|32650.7|32689.2|32639.2|543
1640344200000|2021-12-24 11:10:00|32694.4|32644.4|32698.6|32648.6|32702|32652|32694.2|32644.2|349
1640344500000|2021-12-24 11:15:00|32698.9|32648.9|32748.9|32698.9|32794|32715|32698.7|32648.7|477
1640344800000|2021-12-24 11:20:00|32748.8|32698.8|32738.2|32688.2|32750.1|32700.1|32734.8|32684.8|516
1640345100000|2021-12-24 11:25:00|32739.7|32689.7|32745.6|32695.6|32752|32702|32736.9|32686.9|515
1640345400000|2021-12-24 11:30:00|32743.6|32693.6|32739.6|32689.6|32749.3|32699.3|32729.1|32679.1|453
1640345700000|2021-12-24 11:35:00|32739.3|32689.3|32740.4|32690.4|32750.2|32700.2|32732.6|32682.6|475
1640346000000|2021-12-24 11:40:00|32740.7|32690.7|32745.4|32695.4|32747.1|32697.1|32734.1|32684.1|508
1640346300000|2021-12-24 11:45:00|32745.8|32695.8|32752.9|32702.9|32759.3|32709.3|32745.1|32695.1|577
1640346600000|2021-12-24 11:50:00|32752.8|32702.8|32764.1|32714.1|32777|32723.8|32745.9|32673|726
1640346900000|2021-12-24 11:55:00|32763.9|32713.9|32766.1|32716.1|32785.7|32729.7|32757.1|32687.9|785
1640347200000|2021-12-24 12:00:00|32766.8|32716.8|32771.4|32721.4|32786.5|32736.5|32759.2|32709.2|562
1640347500000|2021-12-24 12:05:00|32771.6|32721.6|32766.4|32716.4|32781.8|32731.8|32759.7|32709.7|413
1640347800000|2021-12-24 12:10:00|32764.8|32714.8|32755.2|32705.2|32771.7|32716.5|32752|32687.9|329
1640348100000|2021-12-24 12:15:00|32755.1|32705.1|32756.4|32706.4|32764.2|32714.2|32726|32672.5|555
1640348400000|2021-12-24 12:20:00|32758|32708|32733.5|32683.5|32773|32721.7|32719|32669|704
1640348700000|2021-12-24 12:25:00|32733.9|32683.9|32757.9|32707.9|32784|32710.7|32732.6|32678|511
1640349000000|2021-12-24 12:30:00|32758.5|32708.5|32757.7|32707.7|32785|32714.1|32736.9|32684|583
1640349300000|2021-12-24 12:35:00|32758|32708|32763.7|32713.7|32768.8|32718.8|32749.4|32699.4|562
1640349600000|2021-12-24 12:40:00|32763.3|32713.3|32765|32715|32780.6|32730.6|32760.9|32710.9|440
1640349900000|2021-12-24 12:45:00|32768.1|32718.1|32763.3|32713.3|32778.3|32721.5|32738.5|32688.5|459
1640350200000|2021-12-24 12:50:00|32765.4|32715.4|32770.6|32720.6|32770.6|32720.6|32744|32694|277
1640350500000|2021-12-24 12:55:00|32769.8|32719.8|32778.2|32728.2|32805.1|32755.1|32766.6|32703|675
1640350800000|2021-12-24 13:00:00|32778.7|32728.7|32788.1|32738.1|32800|32748.7|32774.5|32707|589
1640351100000|2021-12-24 13:05:00|32788.8|32738.8|32766.6|32716.6|32812|32748.7|32765.5|32715.5|481
1640351400000|2021-12-24 13:10:00|32768|32718|32790.4|32740.4|32815.9|32752|32767.5|32717.5|416
1640351700000|2021-12-24 13:15:00|32790.3|32740.3|32784.4|32734.4|32807.5|32748.9|32775.7|32706|635
1640352000000|2021-12-24 13:20:00|32783|32733|32784.3|32734.3|32812.1|32743.7|32775.8|32707.1|607
1640352300000|2021-12-24 13:25:00|32783.2|32733.2|32792.9|32742.9|32816.7|32750.7|32776.5|32708.6|533
1640352600000|2021-12-24 13:30:00|32791.7|32741.7|32787.8|32737.8|32804.1|32748.6|32779|32721|521
1640352900000|2021-12-24 13:35:00|32788|32738|32769.8|32719.8|32798.1|32742.9|32738.3|32666.5|833
1640353200000|2021-12-24 13:40:00|32770.3|32720.3|32795.1|32688.1|32795.1|32734.7|32764|32688|738
1640353500000|2021-12-24 13:45:00|32790.8|32692.2|32792.2|32689|32793.7|32718.4|32754.6|32682.6|333
1640353800000|2021-12-24 13:50:00|32792.9|32689.6|32834.6|32727.6|32851.2|32744.2|32788|32684|404
1640354100000|2021-12-24 13:55:00|32844|32737|32834.5|32727.5|32844|32737|32823.6|32716.6|296
1640354400000|2021-12-24 14:00:00|32836.5|32729.5|32782.5|32732.5|32842.5|32740.5|32771.6|32685.1|346
1640354700000|2021-12-24 14:05:00|32783.1|32733.1|32785.7|32735.7|32797.5|32744|32772.6|32686.2|259
1640355000000|2021-12-24 14:10:00|32787.1|32737.1|32677.3|32570.9|32801.2|32744.3|32664.5|32563.8|685
1640355300000|2021-12-24 14:15:00|32675.8|32568.8|32683.8|32633.8|32786|32679|32664.3|32568.8|507
1640355600000|2021-12-24 14:20:00|32680.7|32630.7|32732.2|32631.6|32789.6|32682.6|32677.1|32598.5|419
1640355900000|2021-12-24 14:25:00|32732.3|32625.6|32742.5|32635.5|32772.5|32696.1|32686|32601.8|588
1640356200000|2021-12-24 14:30:00|32742.6|32635.6|32749|32642|32755.6|32648.6|32730.3|32623.3|580
1640356500000|2021-12-24 14:35:00|32748.8|32641.8|32687.2|32637.2|32757.8|32657.9|32678.7|32604|439
1640356800000|2021-12-24 14:40:00|32684.4|32634.4|32710.1|32660.1|32719.1|32672|32683.9|32622.1|679
1640357100000|2021-12-24 14:45:00|32709.1|32659.1|32692.8|32672.8|32719.7|32676.4|32687.4|32620|595
1640357400000|2021-12-24 14:50:00|32693|32673|32687.3|32667.3|32793.9|32706.1|32687.3|32628|377
1640357700000|2021-12-24 14:55:00|32687.8|32667.8|32692|32642|32703.8|32668.7|32683.7|32634.4|517
1640358000000|2021-12-24 15:00:00|32691.8|32641.8|32694.3|32644.3|32697.4|32647.4|32690.5|32640.5|824
1640358300000|2021-12-24 15:05:00|32693.3|32643.3|32697.4|32647.4|32706.5|32656.5|32691.7|32641.7|885
1640358600000|2021-12-24 15:10:00|32697|32647|32696|32646|32705.1|32655.1|32692.1|32642.1|945
1640358900000|2021-12-24 15:15:00|32696.8|32646.8|32704.7|32654.7|32719.8|32675.8|32679.9|32641.4|943
1640359200000|2021-12-24 15:20:00|32703.7|32653.7|32704.2|32654.2|32710.7|32660.7|32699.9|32649.9|860
1640359500000|2021-12-24 15:25:00|32703.8|32653.8|32672.9|32622.9|32705.4|32655.4|32662.4|32606.5|618
1640359800000|2021-12-24 15:30:00|32673.2|32623.2|32677.5|32627.5|32701.1|32635|32668.1|32613|371
1640360100000|2021-12-24 15:35:00|32678.3|32628.3|32677.6|32627.6|32686|32636|32669.6|32619.6|313
1640360400000|2021-12-24 15:40:00|32681.4|32631.4|32677.7|32627.7|32705.7|32635.3|32672.5|32613|656
1640360700000|2021-12-24 15:45:00|32678.2|32628.2|32676.4|32626.4|32700.5|32633.3|32673.1|32613.1|390
1640361000000|2021-12-24 15:50:00|32676.3|32626.3|32680|32630|32695.5|32633.1|32665.9|32613.5|281
1640361300000|2021-12-24 15:55:00|32682.3|32632.3|32710.8|32660.8|32734.3|32665.2|32677.1|32614|700
1640361600000|2021-12-24 16:00:00|32711.1|32661.1|32705.1|32614|32732.7|32665.5|32692|32609.9|399
1640361900000|2021-12-24 16:05:00|32707.6|32613.2|32701.6|32622.5|32727.6|32644.1|32676.2|32599|326
1640362200000|2021-12-24 16:10:00|32702|32637.2|32699.2|32618.3|32723.1|32640.2|32676.7|32609.5|245
1640362500000|2021-12-24 16:15:00|32707.9|32620.7|32715.7|32618.6|32725.6|32643.4|32672.2|32612.2|369
1640362800000|2021-12-24 16:20:00|32715.6|32623.9|32697.9|32612.8|32725.8|32643|32679.9|32592.1|457
1640363100000|2021-12-24 16:25:00|32694.9|32607.1|32676.3|32626.3|32719.6|32628.3|32668.2|32601.2|592
1640363400000|2021-12-24 16:30:00|32691.1|32612.3|32682.2|32602.6|32717.5|32628.3|32666.9|32587.5|635
1640363700000|2021-12-24 16:35:00|32682.5|32594|32711.4|32604.4|32720.4|32625.1|32675.1|32588.4|462
1640364000000|2021-12-24 16:40:00|32716.5|32609.5|32715.2|32608.2|32728.4|32621.4|32700.6|32593.6|730
1640364300000|2021-12-24 16:45:00|32715.8|32608.8|32699.1|32598.2|32723.2|32616.2|32689.1|32586.6|747
1640364600000|2021-12-24 16:50:00|32708.1|32608.5|32718.9|32611.9|32731.7|32624.7|32700.8|32593.8|789
1640364900000|2021-12-24 16:55:00|32718.4|32611.4|32711.2|32604.2|32727.8|32624.1|32674.1|32596.6|837
1640365200000|2021-12-24 17:00:00|32709.7|32602.7|32717.3|32610.3|32731.3|32632|32682|32600.8|813
1640365500000|2021-12-24 17:05:00|32717.2|32610.2|32712.7|32607.9|32730.8|32632.4|32678.2|32601.9|637
1640365800000|2021-12-24 17:10:00|32721.6|32614.6|32712.1|32607.9|32732.1|32639.2|32676.3|32605.7|460
1640366100000|2021-12-24 17:15:00|32712.7|32607.5|32718.6|32611.6|32725.4|32618.4|32685.3|32599.9|484
1640366400000|2021-12-24 17:20:00|32720.2|32613.2|32718.1|32611.1|32720.7|32629.8|32671.9|32600.4|571
1640366700000|2021-12-24 17:25:00|32723.9|32616.9|32714.4|32607.4|32732.8|32633.1|32673.9|32601.9|500
1640367000000|2021-12-24 17:30:00|32713.4|32606.4|32700.3|32619.4|32725.9|32636.3|32676.6|32606.1|381
1640367300000|2021-12-24 17:35:00|32722.4|32615.4|32721|32614|32729|32634.6|32678.7|32608.4|386
1640367600000|2021-12-24 17:40:00|32720.8|32613.8|32725.5|32618.5|32728.5|32636.7|32675.5|32605|252
1640367900000|2021-12-24 17:45:00|32724.4|32617.4|32708|32614.6|32725.5|32631.6|32675.5|32605|278
1640368200000|2021-12-24 17:50:00|32707.8|32613.7|32677.7|32627.7|32727.5|32632.5|32674.4|32605.5|231
1640368500000|2021-12-24 17:55:00|32680.4|32630.4|32703|32596|32727|32636.2|32658.2|32592.5|210
1640368800000|2021-12-24 18:00:00|32703.8|32596.8|32663.1|32613.1|32715|32616.7|32657.7|32593|217
1640369100000|2021-12-24 18:05:00|32659|32609|32662.8|32612.8|32717.5|32616.9|32655.6|32591|226
1640369400000|2021-12-24 18:10:00|32661.5|32611.5|32694.5|32591.1|32711.6|32617|32659.6|32589.6|166
1640369700000|2021-12-24 18:15:00|32693.2|32592.6|32704.3|32597.3|32722.1|32616.7|32664.9|32588.1|312
1640370000000|2021-12-24 18:20:00|32704|32597|32713.3|32606.3|32732.8|32625.8|32699.2|32592.2|512
1640370300000|2021-12-24 18:25:00|32714.8|32607.8|32717.7|32610.7|32723.5|32616.5|32705.6|32598.6|604
1640370600000|2021-12-24 18:30:00|32717.1|32610.1|32718.2|32611.2|32731.7|32625|32688.2|32591.8|532
1640370900000|2021-12-24 18:35:00|32718.1|32611.1|32693.2|32586.2|32718.7|32611.7|32669.9|32562.9|530
1640371200000|2021-12-24 18:40:00|32694.7|32587.7|32687.1|32580.1|32706.1|32599.1|32667.4|32560.4|557
1640371500000|2021-12-24 18:45:00|32686.7|32579.7|32680.8|32573.8|32705.4|32598.4|32658.5|32558.1|761
1640371800000|2021-12-24 18:50:00|32682.6|32575.6|32679.3|32572.3|32691.7|32584.7|32658.5|32551.5|654
1640372100000|2021-12-24 18:55:00|32680.2|32573.2|32683.2|32576.2|32695.4|32588.4|32662.6|32555.6|675
1640372400000|2021-12-24 19:00:00|32683|32576|32705.7|32598.7|32711.3|32604.3|32666.6|32559.6|548
1640372700000|2021-12-24 19:05:00|32700.2|32593.2|32698.1|32591.1|32708.4|32601.4|32667.1|32560.1|361
1640373000000|2021-12-24 19:10:00|32702|32595|32706.8|32599.8|32709.7|32602.7|32691.6|32586.4|186
1640373300000|2021-12-24 19:15:00|32707.1|32600.1|32702.6|32595.6|32718.8|32611.8|32696.2|32589.2|425
1640373600000|2021-12-24 19:20:00|32703.1|32596.1|32711.2|32604.2|32715.2|32608.2|32695.9|32588.9|263
1640373900000|2021-12-24 19:25:00|32707.2|32600.2|32693.8|32586.8|32720.9|32613.9|32691.4|32584.4|178
1640374200000|2021-12-24 19:30:00|32693.5|32586.5|32717.9|32610.9|32721.9|32614.9|32687.7|32580.7|127
1640374500000|2021-12-24 19:35:00|32699.7|32592.7|32699.8|32592.8|32717|32610|32688.1|32581.1|177
1640374800000|2021-12-24 19:40:00|32705|32598|32709.1|32602.1|32719.3|32612.3|32687.8|32580.8|66
1640375100000|2021-12-24 19:45:00|32707.6|32600.6|32724|32617|32734.7|32627.7|32690.9|32583.9|133
1640375400000|2021-12-24 19:50:00|32723.6|32616.6|32727.3|32620.3|32732.2|32652.1|32702.1|32615.2|292
1640375700000|2021-12-24 19:55:00|32728.7|32621.7|32726.3|32620.2|32732.4|32635.9|32719.6|32615.9|144
1640376000000|2021-12-24 20:00:00|32725.8|32623.1|32730.8|32623.8|32738.2|32631.2|32721.7|32615|199
1640376300000|2021-12-24 20:05:00|32730.2|32623.2|32737.2|32630.2|32743.5|32656.5|32704.9|32613.9|328
1640376600000|2021-12-24 20:10:00|32736.7|32629.7|32735.5|32628.5|32741.9|32655|32704.9|32625.3|160
1640376900000|2021-12-24 20:15:00|32737.5|32630.5|32746.2|32639.2|32751.8|32644.8|32720.7|32624.2|325
1640377200000|2021-12-24 20:20:00|32745.7|32638.7|32732.6|32625.6|32752|32647|32727.3|32620.3|389
1640377500000|2021-12-24 20:25:00|32734.4|32627.4|32710.6|32603.6|32736.4|32629.4|32703.1|32596.1|415
1640377800000|2021-12-24 20:30:00|32703.8|32596.8|32719.1|32612.1|32719.1|32612.1|32699.6|32592.6|153
1640378100000|2021-12-24 20:35:00|32721.6|32614.6|32735.1|32628.1|32741.8|32634.8|32709.2|32602.2|455
1640378400000|2021-12-24 20:40:00|32735.6|32628.6|32753.8|32646.8|32755.9|32649.7|32721.7|32625.7|399
1640378700000|2021-12-24 20:45:00|32750.3|32643.3|32749.9|32642.9|32759.4|32652.4|32738.1|32638.6|117
1640379000000|2021-12-24 20:50:00|32745.2|32638.6|32717.4|32610.4|32756.1|32651.3|32713.9|32606.9|422
1640379300000|2021-12-24 20:55:00|32716.9|32609.9|32716.6|32609.6|32732.1|32625.1|32698.1|32601.9|631
1640379600000|2021-12-24 21:00:00|32709.2|32602.2|32712.5|32605.5|32728.2|32621.2|32709.2|32602.2|318
1640379900000|2021-12-24 21:05:00|32712.8|32605.8|32717.5|32610.5|32725.5|32618.5|32710|32603|382
1640380200000|2021-12-24 21:10:00|32716.9|32609.9|32722.3|32615.3|32762.6|32655.6|32712.2|32605.2|543
1640380500000|2021-12-24 21:15:00|32715.2|32608.2|32720.2|32613.2|32727.7|32620.7|32698.4|32595.5|271
1640380800000|2021-12-24 21:20:00|32731.5|32624.5|32721.3|32614.3|32731.7|32624.7|32702.3|32602.4|289
1640381100000|2021-12-24 21:25:00|32720.6|32613.6|32727.3|32620.3|32732.4|32625.4|32701.4|32607.7|219
1640381400000|2021-12-24 21:30:00|32721.8|32614.8|32690.2|32583.2|32731.4|32624.4|32666.2|32559.2|451
1640381700000|2021-12-24 21:35:00|32691.5|32584.5|32701.2|32594.2|32701.2|32595.2|32684.8|32577.8|531
1640382000000|2021-12-24 21:40:00|32703.2|32596.2|32696.3|32589.3|32705.4|32602.7|32680|32580.4|431
1640382300000|2021-12-24 21:45:00|32695.4|32589.4|32687|32580|32699|32592|32683|32576|681
1640382600000|2021-12-24 21:50:00|32685.7|32578.7|32693.3|32586.3|32740.4|32633.4|32685.7|32578.7|49
1640382900000|2021-12-24 21:55:00|32667.6|32560.6|32666.2|32559.2|32667.6|32560.6|32653.3|32546.3|8
1640552400000|2021-12-26 21:00:00|32681.3|32554.3|32761.8|32629.8|32763.7|32631.7|32681.3|32554.3|5
1640552700000|2021-12-26 21:05:00|32763.7|32631.7|32763.7|32631.7|32763.7|32631.7|32763.7|32631.7|1
1640553000000|2021-12-26 21:10:00|32761.8|32629.8|32761.8|32629.8|32761.8|32629.8|32761.8|32629.8|1
1640553300000|2021-12-26 21:15:00|32767.8|32635.8|32766.4|32634.4|32767.8|32635.8|32766.4|32634.4|4
1640553900000|2021-12-26 21:25:00|32768.2|32636.2|32768.2|32636.2|32768.2|32636.2|32768.2|32636.2|1
1640555700000|2021-12-26 21:55:00|32767.8|32635.8|32762.6|32630.6|32767.8|32635.8|32762.6|32630.6|2
1640556000000|2021-12-26 22:00:00|32760.1|32633.1|32754.5|32647.5|32760.1|32647.5|32750.1|32633.1|3
1640556300000|2021-12-26 22:05:00|32768.7|32661.7|32753.4|32646.4|32769.5|32662.5|32723.6|32616.6|11
1640556600000|2021-12-26 22:10:00|32732.9|32625.9|32753.4|32646.4|32753.4|32646.4|32732.9|32625.9|8
1640556900000|2021-12-26 22:15:00|32699.7|32592.7|32756|32649|32761.1|32654.1|32699.7|32592.7|19
1640557200000|2021-12-26 22:20:00|32756.9|32649.9|32749.9|32642.9|32760.9|32653.9|32722.5|32615.5|20
1640557500000|2021-12-26 22:25:00|32755.9|32648.9|32765.5|32658.5|32765.5|32658.5|32717.8|32610.8|52
1640557800000|2021-12-26 22:30:00|32766.1|32659.1|32742.4|32635.4|32774.3|32667.3|32697.9|32590.9|311
1640558100000|2021-12-26 22:35:00|32722.2|32615.2|32734.3|32627.3|32788.1|32681.1|32692.5|32585.5|279
1640558400000|2021-12-26 22:40:00|32732.6|32625.6|32724.9|32634.9|32737.8|32655.3|32673.6|32566.6|161
1640558700000|2021-12-26 22:45:00|32676.5|32569.5|32734.9|32635.8|32734.9|32657.6|32676.5|32569.5|164
1640559000000|2021-12-26 22:50:00|32717.9|32654.5|32769.8|32662.8|32769.8|32662.8|32697.6|32590.6|110
1640559300000|2021-12-26 22:55:00|32734|32644|32729.3|32649.1|32781.8|32674.8|32684.7|32577.7|270
1640559600000|2021-12-26 23:00:00|32729.8|32648.1|32731.1|32624.1|32755.3|32648.3|32687.1|32595.6|476
1640559900000|2021-12-26 23:05:00|32726|32619|32689.2|32639.2|32738.3|32639.2|32685.6|32604.6|200
1640560200000|2021-12-26 23:10:00|32687.6|32606.9|32690.2|32621|32728.7|32639.6|32682.2|32575.6|180
1640560500000|2021-12-26 23:15:00|32690|32616.3|32682.8|32632.8|32717.4|32640|32680.1|32592.8|245
1640560800000|2021-12-26 23:20:00|32685.2|32635.2|32688.6|32629.9|32711.8|32637.2|32678.7|32596|336
1640561100000|2021-12-26 23:25:00|32688.8|32629.7|32677|32623.4|32702.7|32635.5|32675.6|32613|404
1640561400000|2021-12-26 23:30:00|32676.7|32624.1|32701.8|32608.4|32728|32635|32675|32597.3|309
1640561700000|2021-12-26 23:35:00|32701.5|32608|32681.5|32631.5|32713.4|32635.1|32680|32593.5|306
1640562000000|2021-12-26 23:40:00|32687|32633.8|32698.2|32613|32728|32635.3|32681|32589.8|233
1640562300000|2021-12-26 23:45:00|32694.4|32613.6|32698.2|32611.2|32717.4|32635.3|32679|32583|278
1640562600000|2021-12-26 23:50:00|32691.3|32615.4|32693.8|32601.1|32721.8|32634.2|32678.9|32584|252
1640562900000|2021-12-26 23:55:00|32691.6|32600.9|32693.3|32614.5|32727.5|32634.7|32679|32590.2|168
1640563200000|2021-12-27 00:00:00|32691.3|32614.3|32691.5|32616.4|32726.7|32639.9|32675.5|32594.7|549
1640563500000|2021-12-27 00:05:00|32691.9|32617|32692|32642|32731|32643.4|32677.8|32586|280
1640563800000|2021-12-27 00:10:00|32692.9|32642.9|32703|32653|32721.3|32654.4|32691.9|32598|317
1640564100000|2021-12-27 00:15:00|32703.8|32653.8|32699|32649|32711.8|32655.9|32692.6|32618.7|316
1640564400000|2021-12-27 00:20:00|32701.8|32651.8|32690|32640|32717.5|32651.8|32690|32604.5|284
1640564700000|2021-12-27 00:25:00|32692.4|32642.4|32692.3|32642.3|32713|32644.7|32687.8|32611.1|231
1640565000000|2021-12-27 00:30:00|32692|32642|32687.8|32637.8|32717.7|32642.9|32685.1|32586|232
1640565300000|2021-12-27 00:35:00|32687.1|32637.1|32693.4|32643.4|32726.6|32644.6|32686.8|32606.2|198
1640565600000|2021-12-27 00:40:00|32693.1|32643.1|32694.7|32644.7|32716.5|32645.4|32690|32608.5|140
1640565900000|2021-12-27 00:45:00|32694.8|32644.8|32702.2|32652.2|32703.3|32653.3|32693|32643|233
1640566200000|2021-12-27 00:50:00|32702|32652|32710|32660|32734.2|32660.1|32693.1|32609.1|331
1640566500000|2021-12-27 00:55:00|32709.8|32659.8|32697.8|32647.8|32709.8|32659.8|32692|32642|277
1640566800000|2021-12-27 01:00:00|32697.9|32647.9|32698.4|32648.4|32704.1|32654.1|32695.8|32645|271
1640567100000|2021-12-27 01:05:00|32699.9|32649.9|32692.8|32642.8|32699.9|32649.9|32690.6|32640.6|270
1640567400000|2021-12-27 01:10:00|32692.7|32642.7|32693.5|32643.5|32697|32647|32690.6|32640.6|233
1640567700000|2021-12-27 01:15:00|32691.6|32641.6|32690.1|32640.1|32693.5|32643.5|32689|32639|294
1640568000000|2021-12-27 01:20:00|32693.4|32643.4|32685.8|32635.8|32699.2|32649.2|32685|32635|340
1640568300000|2021-12-27 01:25:00|32685.2|32635.2|32687.9|32629.2|32691.1|32641.1|32684.5|32627.7|299
1640568600000|2021-12-27 01:30:00|32687.3|32630.4|32696.7|32646.7|32696.7|32654.4|32672.4|32629.2|310
1640568900000|2021-12-27 01:35:00|32696.3|32646.3|32695.3|32645.3|32699.4|32649.4|32692.3|32642.3|284
1640569200000|2021-12-27 01:40:00|32694.6|32644.6|32692.7|32642.7|32699.5|32649.5|32692.7|32642.7|261
1640569500000|2021-12-27 01:45:00|32692.6|32642.6|32696|32646|32699.1|32659.7|32677.7|32638.5|252
1640569800000|2021-12-27 01:50:00|32699.2|32649.2|32695.9|32645.9|32700.8|32664.9|32684.8|32644.3|223
1640570100000|2021-12-27 01:55:00|32694.3|32644.3|32697.2|32647.2|32701.9|32651.9|32693.9|32643.9|260
1640570400000|2021-12-27 02:00:00|32697.1|32647.1|32702.4|32652.4|32702.7|32652.7|32695.6|32645.6|288
1640570700000|2021-12-27 02:05:00|32702.6|32652.6|32702.8|32652.8|32703.9|32653.9|32697.4|32647.4|214
1640571000000|2021-12-27 02:10:00|32702.7|32652.7|32696.1|32646.1|32702.7|32652.7|32695|32645|241
1640571300000|2021-12-27 02:15:00|32696|32646|32699.8|32649.8|32702.6|32652.6|32695.9|32645.9|237
1640571600000|2021-12-27 02:20:00|32699.9|32649.9|32701.4|32651.4|32702.5|32652.5|32699|32649|226
1640571900000|2021-12-27 02:25:00|32701.7|32651.7|32698|32648|32703.2|32653.2|32696.5|32646.5|235
1640572200000|2021-12-27 02:30:00|32697.7|32647.7|32694.4|32644.4|32700.3|32650.3|32691.8|32641.8|245
1640572500000|2021-12-27 02:35:00|32694.5|32644.5|32695.2|32645.2|32698.8|32648.8|32694.4|32643.9|224
1640572800000|2021-12-27 02:40:00|32695.3|32645.3|32693.8|32643.8|32699.2|32649.2|32693.4|32638.8|242
1640573100000|2021-12-27 02:45:00|32693.9|32643.9|32694.9|32644.9|32698.3|32648.3|32692.1|32642.1|241
1640573400000|2021-12-27 02:50:00|32694.1|32644.1|32695.7|32645.7|32698.4|32648.4|32693.9|32643.9|162
1640573700000|2021-12-27 02:55:00|32695.5|32645.5|32695.5|32645.5|32699|32649|32693.5|32643.5|255
1640574000000|2021-12-27 03:00:00|32695.6|32645.6|32693.7|32643.7|32698.4|32648.4|32693|32643|232
1640574300000|2021-12-27 03:05:00|32693.5|32643.5|32696.9|32646.9|32697.4|32647.4|32693.1|32643.1|175
1640574600000|2021-12-27 03:10:00|32697.2|32647.2|32693.3|32643.3|32697.8|32647.8|32693.2|32643.2|170
1640574900000|2021-12-27 03:15:00|32693.4|32643.4|32693.7|32643.7|32698.2|32648.2|32693.4|32643.4|118
1640575200000|2021-12-27 03:20:00|32696.7|32646.7|32696.6|32646.6|32698.7|32648.7|32694|32644|173
1640575500000|2021-12-27 03:25:00|32696.7|32646.7|32690.9|32640.9|32698.6|32648.6|32683.4|32633.4|185
1640575800000|2021-12-27 03:30:00|32690.4|32640.4|32686.9|32636.9|32690.7|32640.7|32680.4|32630.4|201
1640576100000|2021-12-27 03:35:00|32686.5|32636.5|32685.3|32635.3|32688.8|32638.8|32684.8|32634.8|127
1640576400000|2021-12-27 03:40:00|32685.2|32635.2|32689.2|32639.2|32691.5|32641.5|32685.1|32635.1|157
1640576700000|2021-12-27 03:45:00|32689.5|32639.5|32686.4|32636.4|32691.5|32641.5|32685.9|32635.9|165
1640577000000|2021-12-27 03:50:00|32686.2|32636.2|32686.1|32636.1|32689.2|32639.2|32683.8|32633.8|177
1640577300000|2021-12-27 03:55:00|32686.7|32636.7|32683.6|32633.6|32688.3|32638.3|32681|32631|206
1640577600000|2021-12-27 04:00:00|32682.8|32632.8|32680.1|32630.1|32684.3|32634.3|32678.5|32628.5|194
1640577900000|2021-12-27 04:05:00|32679.7|32629.7|32681.5|32631.5|32683|32633|32678.6|32628.6|165
1640578200000|2021-12-27 04:10:00|32681.9|32631.9|32683.6|32633.6|32684.8|32634.8|32679|32629|239
1640578500000|2021-12-27 04:15:00|32683.4|32633.4|32681.5|32631.5|32685.4|32635.4|32680.3|32630.3|192
1640578800000|2021-12-27 04:20:00|32680.7|32630.7|32683.7|32633.7|32684.8|32634.8|32680.6|32630.6|176
1640579100000|2021-12-27 04:25:00|32683.6|32633.6|32683.1|32633.1|32685.8|32635.8|32681.7|32631.7|198
1640579400000|2021-12-27 04:30:00|32683.3|32633.3|32686.3|32636.3|32689.4|32639.4|32683.2|32633.2|217
1640579700000|2021-12-27 04:35:00|32686.1|32636.1|32693.4|32643.4|32696.5|32646.5|32684|32634|211
1640580000000|2021-12-27 04:40:00|32693.2|32643.2|32695.3|32645.3|32698.8|32648.8|32688.7|32638.7|257
1640580300000|2021-12-27 04:45:00|32695.4|32645.4|32698.9|32648.9|32701.1|32651.1|32694.1|32644.1|208
1640580600000|2021-12-27 04:50:00|32700.2|32650.2|32695.6|32645.6|32700.6|32650.6|32694.8|32644.8|260
1640580900000|2021-12-27 04:55:00|32698.5|32648.5|32697.1|32647.1|32700.4|32650.4|32695.1|32645.1|213
1640581200000|2021-12-27 05:00:00|32697.4|32647.4|32697|32647|32700.6|32648.9|32695.3|32641.4|116
1640581500000|2021-12-27 05:05:00|32696.3|32646.3|32699.6|32649.6|32701.4|32651.4|32695.5|32645.5|130
1640581800000|2021-12-27 05:10:00|32698.5|32648.5|32698.1|32648.1|32702.4|32650.8|32695.8|32645.8|126
1640582100000|2021-12-27 05:15:00|32700.4|32650.4|32698.4|32648.4|32702.1|32652.1|32698.1|32648.1|174
1640582400000|2021-12-27 05:20:00|32698.5|32648.5|32701.4|32651.4|32702.6|32652.6|32698.1|32648.1|204
1640582700000|2021-12-27 05:25:00|32701.2|32651.2|32701.3|32651.3|32709.2|32653.8|32698.8|32640.2|226
1640583000000|2021-12-27 05:30:00|32700.6|32650.6|32700.1|32650.1|32707.5|32654.4|32698.7|32645.3|257
1640583300000|2021-12-27 05:35:00|32699.6|32649.6|32701.4|32651.4|32705.6|32655.6|32698.1|32648.1|248
1640583600000|2021-12-27 05:40:00|32701.7|32651.7|32705.2|32655.2|32723.7|32657.9|32701.7|32607|273
1640583900000|2021-12-27 05:45:00|32705.1|32655.1|32682.1|32632.1|32719.9|32682.2|32667.2|32629.8|266
1640584200000|2021-12-27 05:50:00|32682|32632|32696.7|32646.7|32701.2|32665.4|32666.4|32630.8|275
1640584500000|2021-12-27 05:55:00|32706.9|32637.4|32655|32605|32706.9|32649.9|32651.6|32566.7|447
1640584800000|2021-12-27 06:00:00|32663|32601.6|32647.8|32597.8|32663|32616.1|32634.7|32589.5|320
1640585100000|2021-12-27 06:05:00|32647.4|32597.4|32653.2|32603.2|32658.4|32607.5|32640.8|32585|281
1640585400000|2021-12-27 06:10:00|32653.3|32603.3|32646.7|32596.7|32658.5|32608.5|32645.6|32588.1|271
1640585700000|2021-12-27 06:15:00|32647.5|32597.5|32650.3|32600.3|32655.6|32605.6|32646.4|32596.4|204
1640586000000|2021-12-27 06:20:00|32650.4|32600.4|32650.1|32600.1|32656.4|32606.4|32643.3|32593.3|289
1640586300000|2021-12-27 06:25:00|32649.7|32599.7|32648.2|32598.2|32652.4|32602.4|32642.3|32592.3|221
1640586600000|2021-12-27 06:30:00|32647.4|32597.4|32640.3|32590.3|32652.7|32602.7|32638.6|32588.6|204
1640586900000|2021-12-27 06:35:00|32641|32591|32635.9|32585.9|32646.7|32596.7|32630.4|32578|260
1640587200000|2021-12-27 06:40:00|32636.5|32586.5|32630.4|32580.4|32637.5|32587.5|32628.7|32578.7|206
1640587500000|2021-12-27 06:45:00|32630.3|32580.3|32625.2|32575.2|32638.2|32588.2|32620.9|32569.3|165
1640587800000|2021-12-27 06:50:00|32624.2|32574.2|32626.9|32576.9|32631.7|32581.7|32621.9|32571.9|190
1640588100000|2021-12-27 06:55:00|32627.5|32577.5|32631.4|32581.4|32652|32601.6|32626.9|32576.9|271
1640588400000|2021-12-27 07:00:00|32631.3|32581.3|32622.6|32572.6|32631.4|32592.1|32603.9|32569.9|351
1640588700000|2021-12-27 07:05:00|32623.6|32573.6|32625.9|32575.9|32630.3|32595.1|32607.7|32571.9|291
1640589000000|2021-12-27 07:10:00|32625.6|32575.6|32614.3|32594.3|32630.6|32599.4|32611|32575.6|241
1640589300000|2021-12-27 07:15:00|32614.7|32594.7|32613.6|32593.6|32631.3|32599.1|32611|32577.6|233
1640589600000|2021-12-27 07:20:00|32626.9|32576.9|32621|32571|32630.1|32597.7|32605.8|32568.7|323
1640589900000|2021-12-27 07:25:00|32620|32570|32602|32582|32625|32590|32599.6|32565.7|213
1640590200000|2021-12-27 07:30:00|32617.2|32567.2|32612.1|32562.1|32619.5|32585.2|32597.9|32562|313
1640590500000|2021-12-27 07:35:00|32612.2|32562.2|32608|32558|32614.6|32579.9|32590.7|32554.7|306
1640590800000|2021-12-27 07:40:00|32595.3|32575.3|32605|32555|32612.1|32579.2|32585.5|32552.1|242
1640591100000|2021-12-27 07:45:00|32603.7|32553.7|32587.3|32567.3|32606.1|32571.7|32581.2|32550|298
1640591400000|2021-12-27 07:50:00|32583.8|32563.8|32580.5|32560.5|32602.5|32568.2|32579.8|32549.6|331
1640591700000|2021-12-27 07:55:00|32581.2|32561.2|32585.7|32565.7|32601.7|32568.1|32571.9|32539.8|459
1640592000000|2021-12-27 08:00:00|32583.2|32563.2|32686.6|32579.6|32717.8|32610.8|32572.3|32531.1|606
1640592300000|2021-12-27 08:05:00|32726.9|32619.9|32740.6|32633.6|32745.6|32638.9|32718.4|32611.4|151
1640592600000|2021-12-27 08:10:00|32732.7|32625.7|32624|32574|32733.5|32630.4|32623|32562.6|775
1640592900000|2021-12-27 08:15:00|32623.9|32573.9|32642.3|32592.3|32642.7|32607.3|32617.3|32561.4|607
1640593200000|2021-12-27 08:20:00|32642.6|32592.6|32677.2|32627.2|32687.9|32648|32624.4|32590.5|553
1640593500000|2021-12-27 08:25:00|32662.6|32642.6|32634.7|32584.7|32678.7|32643.3|32627|32584.7|536
1640593800000|2021-12-27 08:30:00|32635.3|32585.3|32620.2|32600.2|32640|32606.4|32610.9|32577.9|462
1640594100000|2021-12-27 08:35:00|32619.2|32599.2|32637.1|32587.1|32642.1|32603.3|32611.8|32577.9|388
1640594400000|2021-12-27 08:40:00|32637.3|32587.3|32681.8|32661.8|32703|32664.6|32636|32586|545
1640594700000|2021-12-27 08:45:00|32699.2|32649.2|32788.9|32733.8|32823.7|32756.3|32682.3|32646|544
1640595000000|2021-12-27 08:50:00|32789|32733.9|32758.5|32708.5|32790.2|32734.3|32739.3|32692.9|528
1640595300000|2021-12-27 08:55:00|32759.2|32709.2|32778.7|32728.7|32782.3|32747.1|32754.9|32704.4|631
1640595600000|2021-12-27 09:00:00|32778.4|32728.4|32799.5|32749.5|32800.9|32761.5|32763.8|32724.5|696
1640595900000|2021-12-27 09:05:00|32797.3|32747.3|32813.6|32763.6|32840.1|32790.1|32796.6|32746.6|531
1640596200000|2021-12-27 09:10:00|32813.4|32763.4|32783.6|32733.6|32842.5|32792|32777.3|32722.4|717
1640596500000|2021-12-27 09:15:00|32777.1|32727.1|32794.2|32744.2|32816.1|32766.1|32775.9|32725.9|642
1640596800000|2021-12-27 09:20:00|32795.8|32745.8|32805.8|32755.8|32814.1|32766.2|32786.2|32729|517
1640597100000|2021-12-27 09:25:00|32806.1|32756.1|32804.2|32754.2|32821.5|32775.3|32791.8|32752|425
1640597400000|2021-12-27 09:30:00|32804.3|32754.3|32826.8|32776.8|32845.4|32793.3|32790.6|32753.8|489
1640597700000|2021-12-27 09:35:00|32826.1|32776.1|32847.8|32797.8|32858.9|32811.6|32811.3|32770|464
1640598000000|2021-12-27 09:40:00|32847.3|32797.3|32837.7|32787.7|32852.7|32805.4|32825.2|32784.8|310
1640598300000|2021-12-27 09:45:00|32842.1|32790.6|32836.1|32786.1|32847.3|32806.5|32820.2|32781.6|355
1640598600000|2021-12-27 09:50:00|32835.9|32785.9|32845.9|32795.9|32849.3|32809.4|32818.6|32781.6|311
1640598900000|2021-12-27 09:55:00|32845.1|32795.1|32851.9|32801.9|32863.5|32820.7|32831.6|32795.1|412
1640599200000|2021-12-27 10:00:00|32860|32796|32845.5|32795.5|32865.1|32826.3|32834.6|32791.4|460
1640599500000|2021-12-27 10:05:00|32845.7|32795.7|32831.4|32781.4|32852|32801.2|32811.3|32768.9|538
1640599800000|2021-12-27 10:10:00|32827.8|32777.8|32840.3|32790.3|32854.9|32804.9|32819.1|32764.9|515
1640600100000|2021-12-27 10:15:00|32840.4|32790.4|32848.4|32798.4|32870.6|32830.6|32821.6|32786.3|487
1640600400000|2021-12-27 10:20:00|32847.4|32797.4|32834.9|32784.9|32851.4|32804.8|32819|32783|408
1640600700000|2021-12-27 10:25:00|32834.8|32784.8|32821.3|32771.3|32836.7|32800.6|32803.7|32764.8|431
1640601000000|2021-12-27 10:30:00|32817.2|32767.2|32795.1|32745.1|32820.2|32777.7|32783.9|32741.8|504
1640601300000|2021-12-27 10:35:00|32794.5|32744.5|32774.9|32754.9|32799.7|32764.7|32773.1|32737.9|401
1640601600000|2021-12-27 10:40:00|32774|32754|32794.6|32744.6|32794.8|32759.7|32771.7|32737.8|284
1640601900000|2021-12-27 10:45:00|32794.7|32744.7|32775.6|32755.6|32797.5|32762.7|32774.9|32742.6|331
1640602200000|2021-12-27 10:50:00|32775.8|32755.8|32784.3|32764.3|32805.2|32771.6|32775.3|32741|358
1640602500000|2021-12-27 10:55:00|32785.8|32765.8|32782|32762|32799.5|32770.4|32780.3|32747|315
1640602800000|2021-12-27 11:00:00|32781.9|32761.9|32800.3|32780.3|32800.4|32780.4|32781.9|32761.9|381
1640603100000|2021-12-27 11:05:00|32800.2|32780.2|32804.5|32784.5|32822.4|32792.7|32798|32767|346
1640603400000|2021-12-27 11:10:00|32804.4|32784.4|32794.5|32744.5|32822.1|32788.6|32778.6|32744|428
1640603700000|2021-12-27 11:15:00|32794.6|32744.6|32771.4|32751.4|32795|32763.1|32763.5|32730.4|443
1640604000000|2021-12-27 11:20:00|32772.4|32752.4|32763.8|32743.8|32785.9|32753.7|32760.2|32701.4|389
1640604300000|2021-12-27 11:25:00|32764.1|32744.1|32758.5|32738.5|32779.4|32747.7|32755.9|32721.4|328
1640604600000|2021-12-27 11:30:00|32758.2|32738.2|32736|32716|32771.1|32740.8|32732.8|32697.5|381
1640604900000|2021-12-27 11:35:00|32749.7|32699.7|32738.1|32688.1|32749.7|32714.7|32709.1|32672.5|538
1640605200000|2021-12-27 11:40:00|32736.4|32686.4|32731.9|32681.9|32738.2|32701.7|32710.4|32675|384
1640605500000|2021-12-27 11:45:00|32731.8|32681.8|32701.6|32681.6|32731.8|32697.5|32701.2|32666.7|469
1640605800000|2021-12-27 11:50:00|32701.8|32681.8|32721.5|32671.5|32722.1|32686.5|32697.5|32662.6|354
1640606100000|2021-12-27 11:55:00|32721.9|32671.9|32747.1|32697.1|32747.5|32707.2|32704.2|32670.4|415
1640606400000|2021-12-27 12:00:00|32738.8|32688.8|32773.5|32723.5|32774|32737|32733.5|32684.7|556
1640606700000|2021-12-27 12:05:00|32773.2|32723.2|32766.9|32716.9|32779|32751.8|32751.4|32716.1|557
1640607000000|2021-12-27 12:10:00|32767.1|32717.1|32746.4|32726.4|32771.9|32735.8|32742|32703.6|375
1640607300000|2021-12-27 12:15:00|32746.5|32726.5|32778.6|32728.6|32783.4|32747.6|32740.8|32701.8|402
1640607600000|2021-12-27 12:20:00|32764|32744|32753.7|32733.7|32780.1|32744.9|32741.8|32712.3|371
1640607900000|2021-12-27 12:25:00|32754.6|32734.6|32795.6|32745.6|32803|32765.7|32750.6|32726.3|730
1640608200000|2021-12-27 12:30:00|32795.2|32745.2|32786.8|32736.8|32796.4|32760.2|32766.2|32727|644
1640608500000|2021-12-27 12:35:00|32784.3|32734.3|32787.9|32737.9|32792.5|32756.3|32768|32731.9|459
1640608800000|2021-12-27 12:40:00|32790|32740|32786.4|32736.4|32794.5|32756.6|32769.2|32729.8|653
1640609100000|2021-12-27 12:45:00|32786.3|32736.3|32746.9|32696.9|32795.2|32758|32731.2|32693.4|480
1640609400000|2021-12-27 12:50:00|32747.1|32697.1|32763.4|32713.4|32768.8|32735.9|32732.4|32696.7|460
1640609700000|2021-12-27 12:55:00|32763.2|32713.2|32730|32710|32769.5|32730.6|32729.9|32696|779
1640610000000|2021-12-27 13:00:00|32730.1|32710.1|32772.8|32722.8|32781.6|32742.1|32730.1|32696.6|655
1640610300000|2021-12-27 13:05:00|32772.4|32722.4|32747.7|32727.7|32773.8|32736.5|32744.2|32706.7|491
1640610600000|2021-12-27 13:10:00|32746.6|32726.6|32757.8|32707.8|32759.9|32727.1|32739.8|32704.3|420
1640610900000|2021-12-27 13:15:00|32757.7|32707.7|32738.1|32718.1|32762.9|32728|32738.1|32704.8|542
1640611200000|2021-12-27 13:20:00|32752.3|32702.3|32757.7|32707.7|32761.4|32727.5|32736.3|32702.3|494
1640611500000|2021-12-27 13:25:00|32757.9|32707.9|32739.1|32719.1|32758|32722.7|32734.7|32699.2|450
1640611800000|2021-12-27 13:30:00|32738.9|32718.9|32751.4|32701.4|32756.4|32722.7|32737.2|32701.1|431
1640612100000|2021-12-27 13:35:00|32751.5|32701.5|32750.7|32700.7|32758.3|32724.7|32733.8|32698.7|457
1640612400000|2021-12-27 13:40:00|32750.6|32700.6|32733|32713|32754.9|32720.7|32730.8|32696.9|544
1640612700000|2021-12-27 13:45:00|32733.4|32713.4|32717.7|32697.7|32758|32719.8|32716.7|32682.3|610
1640613000000|2021-12-27 13:50:00|32717.9|32697.9|32704.1|32684.1|32736.6|32701.1|32683.2|32650.1|589
1640613300000|2021-12-27 13:55:00|32705.2|32685.2|32701.6|32681.6|32727.9|32690.3|32699.6|32665.1|501
1640613600000|2021-12-27 14:00:00|32701.9|32681.9|32719.9|32669.9|32723.9|32686.6|32697.1|32662.1|428
1640613900000|2021-12-27 14:05:00|32719.6|32669.6|32704.4|32654.4|32725.5|32691.1|32689.6|32653.7|588
1640614200000|2021-12-27 14:10:00|32704.9|32654.9|32699.7|32649.7|32708.7|32674.2|32686.9|32648.8|710
1640614500000|2021-12-27 14:15:00|32699.5|32649.5|32672.4|32622.4|32701.1|32669.3|32658|32622.4|481
1640614800000|2021-12-27 14:20:00|32673.4|32623.4|32640.9|32590.9|32674.3|32641.1|32619.9|32586|554
1640615100000|2021-12-27 14:25:00|32640.6|32590.6|32698.6|32648.6|32706|32652.5|32623.6|32588.6|695
1640615400000|2021-12-27 14:30:00|32699.4|32649.4|32685.9|32635.9|32710.1|32651.5|32676.9|32617|938
1640615700000|2021-12-27 14:35:00|32682.4|32632.4|32680.6|32630.6|32697.9|32663.7|32671.2|32628.1|721
1640616000000|2021-12-27 14:40:00|32680.8|32630.8|32689.6|32639.6|32691.4|32656.4|32656.5|32618.4|651
1640616300000|2021-12-27 14:45:00|32690.3|32640.3|32686.3|32636.3|32693.2|32657.4|32668.5|32630.5|662
1640616600000|2021-12-27 14:50:00|32685.9|32635.9|32692.2|32642.2|32695.4|32659.8|32667.3|32629.1|683
1640616900000|2021-12-27 14:55:00|32692|32642|32683.8|32633.8|32692|32654.6|32659.6|32628.1|684
1640617200000|2021-12-27 15:00:00|32681.9|32631.9|32687.4|32637.4|32696.7|32655.8|32667.8|32628.8|656
1640617500000|2021-12-27 15:05:00|32689.3|32639.3|32682.5|32662.5|32695.4|32663.7|32671.1|32633.9|545
1640617800000|2021-12-27 15:10:00|32681.8|32661.8|32679.3|32629.3|32695|32662.1|32668.2|32628.9|501
1640618100000|2021-12-27 15:15:00|32680.1|32630.1|32683.3|32633.3|32690.5|32656.4|32670.5|32629.1|538
1640618400000|2021-12-27 15:20:00|32683.6|32633.6|32663.4|32643.4|32685.9|32651.4|32662.5|32627.8|557
1640618700000|2021-12-27 15:25:00|32663.2|32643.2|32689.3|32639.3|32689.8|32655.6|32661.4|32625.5|561
1640619000000|2021-12-27 15:30:00|32689.5|32639.5|32684.5|32664.5|32697.7|32664.5|32673.8|32638.2|577
1640619300000|2021-12-27 15:35:00|32695.5|32645.5|32706.1|32656.1|32706.1|32671.1|32679.2|32643|475
1640619600000|2021-12-27 15:40:00|32705.7|32655.7|32699.9|32649.9|32705.8|32671.9|32677.7|32641.9|499
1640619900000|2021-12-27 15:45:00|32698.9|32648.9|32682.9|32662.9|32707.5|32674|32676.7|32643.4|496
1640620200000|2021-12-27 15:50:00|32684.2|32664.2|32720.6|32670.6|32728.5|32691.3|32677.7|32643.8|671
1640620500000|2021-12-27 15:55:00|32719.3|32669.3|32711.2|32661.2|32719.3|32684.4|32685|32647.4|795
1640620800000|2021-12-27 16:00:00|32712.5|32662.5|32711.9|32661.9|32731.1|32693.7|32688.7|32649|746
1640621100000|2021-12-27 16:05:00|32712|32662|32708.2|32658.2|32718.4|32674.4|32683.7|32647.2|590
1640621400000|2021-12-27 16:10:00|32706.5|32656.5|32710.6|32659.7|32713.2|32671.3|32683.8|32647.8|467
1640621700000|2021-12-27 16:15:00|32714|32661|32712.8|32662.8|32715.8|32675.7|32682.6|32643.8|556
1640622000000|2021-12-27 16:20:00|32713.3|32662.5|32715.9|32663.4|32726|32673.1|32691.5|32655.1|473
1640622300000|2021-12-27 16:25:00|32716.3|32662.6|32647.3|32583.2|32720.3|32667.6|32630.4|32553.3|804
1640622600000|2021-12-27 16:30:00|32648|32584|32647.5|32573.2|32671.2|32600.2|32645.4|32550.1|765
1640622900000|2021-12-27 16:35:00|32647.7|32565.8|32655.7|32551.3|32669.9|32583.3|32623.9|32533.2|756
1640623200000|2021-12-27 16:40:00|32656.8|32551.4|32639.7|32535.7|32661.3|32568.7|32628.7|32534|783
1640623500000|2021-12-27 16:45:00|32642.2|32535.2|32619.7|32569.7|32654|32588.9|32615|32535.2|494
1640623800000|2021-12-27 16:50:00|32620|32570|32633.8|32583.8|32640.1|32605.6|32603.7|32559.7|780
1640624100000|2021-12-27 16:55:00|32635.7|32585.7|32639.2|32589.2|32648.2|32612.2|32620.5|32570.5|607
1640624400000|2021-12-27 17:00:00|32639|32589|32640.9|32590.9|32645.8|32595|32615|32569.9|459
1640624700000|2021-12-27 17:05:00|32641|32591|32639.9|32589.9|32641.8|32605.1|32620.9|32584.5|336
1640625000000|2021-12-27 17:10:00|32640.2|32590.2|32665.2|32615.2|32693.7|32631.2|32622.7|32585.6|324
1640625300000|2021-12-27 17:15:00|32666|32616|32696.2|32637.6|32709.4|32656.8|32658.8|32608.8|948
1640625600000|2021-12-27 17:20:00|32699.2|32635.4|32690.5|32640.5|32705.6|32650.8|32679.6|32629.6|592
1640625900000|2021-12-27 17:25:00|32690.4|32639.8|32700.7|32650.7|32706.8|32656.2|32676.2|32632.9|399
1640626200000|2021-12-27 17:30:00|32699.4|32649.4|32704.3|32654.3|32710.1|32670.7|32685.6|32645.3|799
1640626500000|2021-12-27 17:35:00|32706.2|32656.2|32708.8|32658.8|32714|32664|32704.6|32654.6|333
1640626800000|2021-12-27 17:40:00|32708.9|32658.9|32709|32659|32711.8|32672.8|32689.7|32654.8|276
1640627100000|2021-12-27 17:45:00|32708.7|32658.7|32704.9|32654.9|32709|32671.6|32682.8|32649|269
1640627400000|2021-12-27 17:50:00|32704.8|32654.8|32704|32654|32707.2|32668.6|32683.5|32648.3|300
1640627700000|2021-12-27 17:55:00|32702.2|32652.2|32700.9|32650.9|32706.3|32667.9|32680.4|32647.8|390
1640628000000|2021-12-27 18:00:00|32701.1|32651.1|32704.5|32654.5|32707.5|32665|32685|32648.7|329
1640628300000|2021-12-27 18:05:00|32704.3|32654.3|32706.9|32656.9|32709.1|32672.4|32686.5|32651.5|282
1640628600000|2021-12-27 18:10:00|32706.6|32656.6|32700.4|32650.4|32707.2|32670.1|32684.2|32646.5|306
1640628900000|2021-12-27 18:15:00|32700.5|32650.5|32700.2|32650.2|32703.2|32663.4|32677.4|32643|314
1640629200000|2021-12-27 18:20:00|32700.1|32650.1|32698.8|32648.8|32702.6|32663.2|32678.7|32644.8|275
1640629500000|2021-12-27 18:25:00|32699.3|32649.3|32686.2|32666.2|32703.6|32666.2|32682.2|32645.5|285
1640629800000|2021-12-27 18:30:00|32687.2|32667.2|32702.7|32652.7|32708|32671.7|32682.9|32648.6|323
1640630100000|2021-12-27 18:35:00|32703.5|32653.5|32701.5|32651.5|32706.1|32668.7|32682.3|32647.8|280
1640630400000|2021-12-27 18:40:00|32701.6|32651.6|32687|32667|32705.7|32668.9|32682.2|32647.2|261
1640630700000|2021-12-27 18:45:00|32687.5|32667.5|32700.9|32650.9|32707|32667.7|32682.6|32647.3|285
1640631000000|2021-12-27 18:50:00|32700.4|32650.4|32702.7|32652.7|32705.3|32668.7|32682.6|32647.4|304
1640631300000|2021-12-27 18:55:00|32702.9|32652.9|32683.3|32663.3|32705.4|32672.5|32682.7|32648.2|226
1640631600000|2021-12-27 19:00:00|32684.1|32664.1|32702.6|32652.6|32705.3|32669.3|32683|32646|297
1640631900000|2021-12-27 19:05:00|32688.3|32668.3|32702.7|32652.7|32704.9|32669.3|32682.9|32648.8|248
1640632200000|2021-12-27 19:10:00|32703.1|32653.1|32707.8|32657.8|32710.7|32677.3|32681.8|32648|256
1640632500000|2021-12-27 19:15:00|32707.1|32657.1|32707.6|32657.6|32712.7|32679.3|32684.9|32655.6|240
1640632800000|2021-12-27 19:20:00|32707.8|32657.8|32710.4|32660.4|32714.8|32679.8|32687.2|32657|308
1640633100000|2021-12-27 19:25:00|32709.7|32659.7|32698.2|32648.2|32710.9|32676.1|32688.8|32647.5|288
1640633400000|2021-12-27 19:30:00|32698.7|32648.7|32695.3|32645.3|32698.7|32663.3|32680|32641.8|243
1640633700000|2021-12-27 19:35:00|32695.5|32645.5|32702.3|32652.3|32703.6|32665.7|32680.4|32644.6|304
1640634000000|2021-12-27 19:40:00|32701.8|32651.8|32700.8|32650.8|32703.4|32667.6|32680.7|32647.4|245
1640634300000|2021-12-27 19:45:00|32705|32648|32701|32651|32707.3|32672.2|32682.2|32646.7|300
1640634600000|2021-12-27 19:50:00|32701.6|32651.6|32698.8|32648.8|32705.4|32668.9|32678.9|32640.6|307
1640634900000|2021-12-27 19:55:00|32697.7|32647.7|32702.9|32652.9|32704.1|32667.2|32682.4|32644.4|567
1640635200000|2021-12-27 20:00:00|32702.6|32652.6|32705.6|32655.6|32706.1|32668|32679.5|32645.5|457
1640635500000|2021-12-27 20:05:00|32705.5|32655.5|32700.2|32650.2|32707.2|32669|32683.1|32648.4|257
1640635800000|2021-12-27 20:10:00|32699.8|32649.8|32695.4|32645.4|32702.5|32664.7|32680.3|32641.4|238
1640636100000|2021-12-27 20:15:00|32695.6|32645.6|32681|32661|32699.8|32666.3|32677.4|32642.8|222
1640636400000|2021-12-27 20:20:00|32680.8|32660.8|32700.4|32650.4|32704.2|32665.9|32680.3|32646.5|226
1640636700000|2021-12-27 20:25:00|32699.9|32649.9|32693.3|32643.3|32702.5|32666.3|32681.4|32643.3|236
1640637000000|2021-12-27 20:30:00|32697.4|32647.4|32698.4|32648.4|32700.5|32663|32676.2|32643.7|248
1640637300000|2021-12-27 20:35:00|32697.7|32647.7|32697.3|32647.3|32700.5|32664.1|32675.5|32642.9|240
1640637600000|2021-12-27 20:40:00|32697.9|32647.9|32684.6|32664.6|32700.1|32665.8|32678.7|32643.3|328
1640637900000|2021-12-27 20:45:00|32696.3|32646.3|32696.4|32646.4|32699|32664.5|32678.4|32643.1|281
1640638200000|2021-12-27 20:50:00|32697.6|32647.6|32686.1|32636.1|32697.9|32662.6|32673.8|32636.1|341
1640638500000|2021-12-27 20:55:00|32685.9|32635.9|32695.3|32645.3|32699.7|32657.1|32673.7|32635.9|353
1640638800000|2021-12-27 21:00:00|32695.4|32645.4|32693.9|32643.9|32696.8|32646.7|32692.2|32642.2|227
1640639100000|2021-12-27 21:05:00|32678.1|32658.1|32704.8|32654.7|32707.6|32659.6|32678.1|32642.7|236
1640639400000|2021-12-27 21:10:00|32706.5|32654.6|32702.2|32652.2|32706.5|32668|32686|32647.3|190
1640639700000|2021-12-27 21:15:00|32702.5|32652.5|32701.4|32651.4|32706.6|32668.4|32682.5|32647.2|150
1640640000000|2021-12-27 21:20:00|32703.6|32652.5|32705.1|32655.1|32707.4|32664.7|32684.3|32651.1|163
1640640300000|2021-12-27 21:25:00|32704.8|32654.8|32701.5|32651.5|32706|32667.3|32682|32646.2|149
1640640600000|2021-12-27 21:30:00|32701.8|32651.8|32701.5|32651.5|32703.4|32653.4|32696.5|32646.5|160
1640640900000|2021-12-27 21:35:00|32701.7|32651.7|32699.9|32649.9|32704|32654|32696.6|32646.6|133
1640641200000|2021-12-27 21:40:00|32701|32651|32701.1|32647.3|32712|32654.3|32689.3|32633.5|248
1640641500000|2021-12-27 21:45:00|32701.3|32648.3|32710.1|32652.4|32726.5|32659|32696.3|32637.1|475
1640641800000|2021-12-27 21:50:00|32709.5|32651.7|32705.6|32655.6|32717.6|32662|32694.9|32643.9|505
1640642100000|2021-12-27 21:55:00|32704.9|32640.7|32699.5|32592.5|32736.1|32660|32690.9|32592.5|391
1640642400000|2021-12-27 22:00:00|32679.7|32572.7|32685.4|32578.4|32685.5|32578.5|32679.7|32572.7|3
1640643900000|2021-12-27 22:25:00|32689.5|32582.5|32689.5|32582.5|32689.5|32582.5|32689.5|32582.5|1
1640644200000|2021-12-27 22:30:00|32691.7|32584.7|32694.2|32587.2|32701.3|32594.3|32689.3|32582.3|55
1640644500000|2021-12-27 22:35:00|32681.9|32574.9|32702.7|32595.7|32703|32596|32679.7|32572.7|78
1640644800000|2021-12-27 22:40:00|32673.4|32566.4|32685.2|32578.2|32704.9|32597.9|32669.3|32562.3|38
1640645100000|2021-12-27 22:45:00|32688.9|32581.9|32704.7|32597.7|32705|32598|32684.1|32577.1|38
1640645400000|2021-12-27 22:50:00|32704.6|32597.6|32704.5|32597.5|32705.4|32598.4|32684.1|32577.1|56
1640645700000|2021-12-27 22:55:00|32704.3|32597.3|32701.4|32594.4|32713.5|32606.5|32674.5|32567.5|80
1640646000000|2021-12-27 23:00:00|32693.8|32586.8|32694.8|32587.8|32697.9|32590.9|32683.8|32576.8|103
1640646300000|2021-12-27 23:05:00|32696|32589|32689.7|32582.7|32699.9|32592.9|32651.2|32544.2|292
1640646600000|2021-12-27 23:10:00|32682.2|32575.2|32691.4|32584.4|32693.1|32586.1|32669.6|32562.6|186
1640646900000|2021-12-27 23:15:00|32688.6|32581.6|32693.5|32586.5|32696.1|32589.6|32675.6|32568.6|195
1640647200000|2021-12-27 23:20:00|32692.9|32585.9|32684.6|32577.6|32694.1|32588.1|32674.5|32567.5|140
1640647500000|2021-12-27 23:25:00|32682.4|32575.4|32695|32588|32695.5|32588.5|32671.4|32564.4|124
1640647800000|2021-12-27 23:30:00|32683.2|32576.2|32692.4|32585.4|32695.4|32588.4|32674.3|32567.3|152
1640648100000|2021-12-27 23:35:00|32692.3|32585.3|32692.6|32585.6|32692.9|32587|32674.4|32567.4|138
1640648400000|2021-12-27 23:40:00|32678.4|32571.4|32687.2|32580.2|32693.3|32586.3|32669.1|32562.1|114
1640648700000|2021-12-27 23:45:00|32681.7|32574.7|32686.8|32579.8|32693.1|32586.1|32669.1|32562.1|146
1640649000000|2021-12-27 23:50:00|32692.7|32585.7|32690.4|32583.4|32694|32587|32672.5|32565.5|317
1640649300000|2021-12-27 23:55:00|32685.7|32578.7|32693.3|32586.3|32694.4|32587.4|32669.1|32562.1|324
1640649600000|2021-12-28 00:00:00|32692|32585|32694.6|32587.6|32695.8|32588.8|32669.1|32562.1|382
1640649900000|2021-12-28 00:05:00|32685.1|32578.1|32679.5|32572.5|32694.3|32587.3|32675.2|32568.2|254
1640650200000|2021-12-28 00:10:00|32687.2|32580.2|32686.9|32579.9|32692|32589.9|32670.6|32563.6|187
1640650500000|2021-12-28 00:15:00|32685.8|32578.8|32689.5|32604.6|32703.3|32605.9|32676.7|32569.7|286
1640650800000|2021-12-28 00:20:00|32689.4|32597|32689.2|32613.4|32709.7|32621|32683.8|32594.7|312
1640651100000|2021-12-28 00:25:00|32689.1|32621.4|32699.2|32625.4|32703.3|32626.3|32683.6|32604.9|212
1640651400000|2021-12-28 00:30:00|32700.5|32623.7|32700|32622.8|32706.7|32635.6|32684.5|32613.6|198
1640651700000|2021-12-28 00:35:00|32707.6|32621.5|32696.4|32623.2|32711|32630.1|32687.3|32612.5|273
1640652000000|2021-12-28 00:40:00|32696.9|32621.8|32704|32630.7|32720|32640.2|32687|32616.6|395
1640652300000|2021-12-28 00:45:00|32707.6|32631.2|32701.8|32627.1|32710.7|32633.7|32688.9|32618.1|332
1640652600000|2021-12-28 00:50:00|32703.3|32626.3|32706.2|32618.5|32710.4|32630.6|32687.2|32616.4|367
1640652900000|2021-12-28 00:55:00|32703.8|32620.7|32692.8|32617.4|32708|32636|32685.1|32610.9|333
1640653200000|2021-12-28 01:00:00|32693.2|32616.3|32695.7|32622.5|32704.3|32630.4|32684.5|32615.4|378
1640653500000|2021-12-28 01:05:00|32695.4|32621.3|32702.3|32625.8|32712|32632.4|32685.8|32618.6|310
1640653800000|2021-12-28 01:10:00|32695.7|32622.9|32707.5|32626.3|32713.3|32642.4|32692.1|32616.6|320
1640654100000|2021-12-28 01:15:00|32707.4|32628.9|32706.2|32630.2|32714.1|32636.6|32696.4|32617.5|294
1640654400000|2021-12-28 01:20:00|32707.3|32630.1|32709.4|32637.4|32720.4|32642.1|32691.2|32628.4|277
1640654700000|2021-12-28 01:25:00|32712.2|32641.7|32707.4|32630.9|32719.8|32643.6|32696.5|32625.3|249
1640655000000|2021-12-28 01:30:00|32708.1|32629.9|32713.3|32639.9|32721|32644.2|32697.9|32628|332
1640655300000|2021-12-28 01:35:00|32717.1|32631.2|32714.8|32640.1|32729.3|32648.7|32710.8|32627.1|324
1640655600000|2021-12-28 01:40:00|32719|32640|32722.6|32646.9|32733.1|32654.5|32708.6|32636.5|324
1640655900000|2021-12-28 01:45:00|32723.5|32646.2|32722.9|32647.2|32730.7|32650.9|32709.3|32632.1|320
1640656200000|2021-12-28 01:50:00|32723.2|32647.5|32725.3|32647|32734.6|32655.1|32708.3|32635.9|317
1640656500000|2021-12-28 01:55:00|32724.1|32646.4|32729|32654.5|32735.6|32661.9|32715.6|32644.3|274
1640656800000|2021-12-28 02:00:00|32728.7|32652.6|32731.2|32654.2|32735.9|32658.7|32712.7|32642.5|332
1640657100000|2021-12-28 02:05:00|32733|32652.2|32730.3|32652.4|32734.4|32664.3|32713.5|32646|313
1640657400000|2021-12-28 02:10:00|32732|32650.4|32721.2|32655.1|32734.4|32662.4|32708.2|32643.9|269
1640657700000|2021-12-28 02:15:00|32722.1|32654.7|32720.9|32651.3|32732.7|32662.5|32713.8|32648|294
1640658000000|2021-12-28 02:20:00|32722.3|32649.3|32726.1|32653.2|32738.6|32667.8|32712.5|32647.8|289
1640658300000|2021-12-28 02:25:00|32728.7|32655|32724.2|32656.6|32739.4|32663|32714.2|32649.2|228
1640658600000|2021-12-28 02:30:00|32724.3|32655.7|32723|32657.8|32739.4|32664|32712.3|32648.3|262
1640658900000|2021-12-28 02:35:00|32724.3|32659|32720.3|32661.5|32729.1|32668|32707.5|32655.1|236
1640659200000|2021-12-28 02:40:00|32719.2|32661.1|32725.7|32658.1|32725.9|32666.5|32707.2|32652.2|269
1640659500000|2021-12-28 02:45:00|32723.2|32659.7|32713.7|32663.7|32730.2|32671.4|32712.4|32644.3|298
1640659800000|2021-12-28 02:50:00|32714.3|32664.3|32721|32659.4|32727.3|32669.2|32711.1|32656.8|243
1640660100000|2021-12-28 02:55:00|32719.6|32661.8|32718.9|32662.4|32723.6|32663.8|32699.8|32646|617
1640660400000|2021-12-28 03:00:00|32717.6|32663.2|32719.5|32663.6|32729.1|32668.3|32704.9|32653.3|287
1640660700000|2021-12-28 03:05:00|32718|32664.3|32728.5|32669|32733|32671.4|32705.5|32655.5|230
1640661000000|2021-12-28 03:10:00|32730|32667.5|32723.2|32669.1|32737|32677.6|32713|32663|261
1640661300000|2021-12-28 03:15:00|32723.5|32668.1|32729.3|32674.5|32735|32677|32713.7|32661.2|279
1640661600000|2021-12-28 03:20:00|32729.5|32673.9|32727.8|32675.2|32735.2|32677|32717.6|32661.8|255
1640661900000|2021-12-28 03:25:00|32731.6|32671|32729.6|32668.1|32740|32676.4|32715.4|32661.1|235
1640662200000|2021-12-28 03:30:00|32728.6|32669.6|32727.2|32671.6|32733.5|32676.7|32714.8|32661.6|254
1640662500000|2021-12-28 03:35:00|32715.3|32665.3|32723.9|32662.6|32737|32674.6|32715.3|32659|259
1640662800000|2021-12-28 03:40:00|32721.2|32665.2|32718.4|32666.1|32729.6|32671.6|32710.4|32657.7|265
1640663100000|2021-12-28 03:45:00|32718.2|32666.2|32725|32663.4|32733.8|32673.7|32713.1|32656|337
1640663400000|2021-12-28 03:50:00|32725.4|32662.9|32713.5|32663.5|32730.3|32672|32708.8|32653.2|277
1640663700000|2021-12-28 03:55:00|32714.1|32664.1|32712.7|32651.2|32723.6|32664.2|32700.3|32644.1|341
1640664000000|2021-12-28 04:00:00|32709.3|32653.5|32711.1|32651.4|32716|32658|32698.4|32645.4|192
1640664300000|2021-12-28 04:05:00|32716.7|32650.4|32715.3|32652.2|32722.3|32660.9|32703.1|32645.9|232
1640664600000|2021-12-28 04:10:00|32712.6|32654.4|32711.9|32653.8|32720.6|32660.5|32699.5|32645.5|223
1640664900000|2021-12-28 04:15:00|32711|32654.9|32719.7|32657|32721|32664.6|32701.6|32649.7|272
1640665200000|2021-12-28 04:20:00|32716.5|32660.2|32716.8|32654.4|32722|32663.3|32698|32647.8|261
1640665500000|2021-12-28 04:25:00|32718.7|32653.4|32711.5|32656|32725.2|32664.7|32701.8|32649.7|241
1640665800000|2021-12-28 04:30:00|32710.4|32656.2|32717.1|32652.1|32722.3|32663.5|32701.4|32646.7|196
1640666100000|2021-12-28 04:35:00|32715.7|32651.4|32724.3|32652.5|32724.3|32663.6|32701.6|32650.1|174
1640666400000|2021-12-28 04:40:00|32715.3|32659.8|32707.7|32652.7|32720.2|32662.9|32702.6|32649.7|201
1640666700000|2021-12-28 04:45:00|32708.6|32653.4|32712.6|32652|32717.7|32662.1|32700.2|32647.2|242
1640667000000|2021-12-28 04:50:00|32711.4|32653.3|32710.3|32651.1|32716.5|32657.5|32698.2|32644.5|310
1640667300000|2021-12-28 04:55:00|32709.5|32652.3|32708.8|32652.3|32715.4|32658.1|32695.1|32642.2|238
1640667600000|2021-12-28 05:00:00|32709.8|32651.1|32712.6|32651.4|32720.6|32656.1|32696.9|32641.9|265
1640667900000|2021-12-28 05:05:00|32713.6|32650.2|32706.4|32652.1|32723|32658|32698|32641.7|318
1640668200000|2021-12-28 05:10:00|32704.6|32654.6|32715.2|32650.4|32720.7|32657.7|32704|32643|330
1640668500000|2021-12-28 05:15:00|32716.3|32649.2|32712|32646.4|32720.7|32654.9|32699|32638.1|305
1640668800000|2021-12-28 05:20:00|32710.4|32647.2|32702.3|32650.8|32717.1|32653|32690.3|32640.3|354
1640669100000|2021-12-28 05:25:00|32702.4|32651.8|32702.3|32650.8|32715.9|32654.8|32693.7|32638.6|323
1640669400000|2021-12-28 05:30:00|32710|32646.5|32697.4|32647.4|32715.8|32656.1|32695|32644.5|273
1640669700000|2021-12-28 05:35:00|32698.2|32648.2|32698.1|32648.1|32714.7|32654.4|32693.1|32641.6|247
1640670000000|2021-12-28 05:40:00|32697.8|32647.8|32714.8|32661.6|32722.6|32664.2|32694.2|32644.2|281
1640670300000|2021-12-28 05:45:00|32718.5|32658|32709.7|32659.7|32723|32665.6|32704.4|32654.4|283
1640670600000|2021-12-28 05:50:00|32708.4|32658.4|32719.9|32663.7|32726.7|32666|32700.3|32649|242
1640670900000|2021-12-28 05:55:00|32720.8|32662.8|32711.3|32658.2|32721|32667.4|32702.3|32652.3|367
1640671200000|2021-12-28 06:00:00|32711.2|32658.7|32713.1|32663.1|32716.3|32666.3|32708|32658|279
1640671500000|2021-12-28 06:05:00|32713.6|32663.6|32714.1|32664.1|32717.6|32681.3|32696.9|32660.1|197
1640671800000|2021-12-28 06:10:00|32714.7|32664.7|32723.4|32661.5|32723.4|32669.8|32711.3|32653.2|247
1640672100000|2021-12-28 06:15:00|32725.3|32652.5|32716.4|32666.4|32738.9|32670.3|32712.7|32635.8|212
1640672400000|2021-12-28 06:20:00|32717.3|32659.6|32719.4|32663.1|32728.3|32681.3|32700.5|32650.1|313
1640672700000|2021-12-28 06:25:00|32716.3|32666.3|32716.7|32666.7|32723.6|32667.8|32711.5|32638.8|253
1640673000000|2021-12-28 06:30:00|32701.7|32681.7|32711.2|32661.2|32718.2|32682.8|32696.2|32660.4|245
1640673300000|2021-12-28 06:35:00|32711.1|32661.1|32709.5|32659.5|32711.8|32676.6|32692.9|32656.7|199
1640673600000|2021-12-28 06:40:00|32709.4|32659.4|32710.3|32660.3|32715.2|32676.1|32693.3|32657.6|273
1640673900000|2021-12-28 06:45:00|32709.8|32659.8|32712.6|32662.6|32715.4|32680.4|32696.7|32658.5|233
1640674200000|2021-12-28 06:50:00|32712.8|32662.8|32710.1|32660.1|32713.5|32678.8|32695.3|32659|176
1640674500000|2021-12-28 06:55:00|32711.8|32661.8|32717.3|32667.3|32718.3|32682.2|32696.4|32660.8|274
1640674800000|2021-12-28 07:00:00|32717.5|32667.5|32698.2|32678.2|32717.5|32682.8|32691.2|32659|368
1640675100000|2021-12-28 07:05:00|32697.9|32677.9|32694.2|32674.2|32715.3|32680.1|32693.1|32659.9|255
1640675400000|2021-12-28 07:10:00|32693.8|32673.8|32672.8|32616.3|32697.8|32677.8|32667.7|32603.4|341
1640675700000|2021-12-28 07:15:00|32671.8|32620.8|32680.8|32630.8|32682.2|32647.1|32660.5|32609.7|292
1640676000000|2021-12-28 07:20:00|32680.7|32630.7|32670.9|32650.9|32689|32653.1|32661.5|32630|332
1640676300000|2021-12-28 07:25:00|32670.5|32650.5|32686.6|32636.6|32687.8|32653.3|32667.9|32631.5|371
1640676600000|2021-12-28 07:30:00|32686.7|32636.7|32677.1|32657.1|32691.6|32657.4|32668.4|32633.6|381
1640676900000|2021-12-28 07:35:00|32677.2|32657.2|32693.2|32643.2|32697.5|32658.2|32672.6|32637.9|359
1640677200000|2021-12-28 07:40:00|32693.3|32643.3|32678.6|32658.6|32696.3|32664.4|32676.1|32635|382
1640677500000|2021-12-28 07:45:00|32678.8|32658.8|32692|32642|32701.4|32665.3|32670.9|32636.2|450
1640677800000|2021-12-28 07:50:00|32691.9|32641.9|32694.5|32644.5|32699|32659.5|32670.8|32635.9|393
1640678100000|2021-12-28 07:55:00|32695.5|32645.5|32705|32655|32712.7|32659.2|32675.1|32634|425
1640678400000|2021-12-28 08:00:00|32705.5|32655.5|32694.8|32674.8|32712.7|32677.1|32682.2|32646.8|530
1640678700000|2021-12-28 08:05:00|32694.3|32674.3|32682.1|32662.1|32711.7|32677.2|32677|32638.4|410
1640679000000|2021-12-28 08:10:00|32681.1|32661.1|32672.4|32652.4|32699.9|32663.5|32672.4|32637.8|504
1640679300000|2021-12-28 08:15:00|32672.1|32652.1|32687.9|32667.9|32714|32676|32666.6|32631.1|566
1640679600000|2021-12-28 08:20:00|32688.2|32668.2|32675.3|32655.3|32703|32669.7|32666.7|32627.8|573
1640679900000|2021-12-28 08:25:00|32673.6|32653.6|32693.3|32643.3|32700.1|32665.9|32661.8|32624.4|690
1640680200000|2021-12-28 08:30:00|32693.9|32643.9|32696.1|32676.1|32712.2|32679.9|32672.6|32636.5|596
1640680500000|2021-12-28 08:35:00|32694.3|32674.3|32724.5|32704.5|32738.6|32708.3|32681|32645.1|724
1640680800000|2021-12-28 08:40:00|32723.4|32703.4|32668|32618|32740.1|32708|32646.2|32617.1|850
1640681100000|2021-12-28 08:45:00|32668.4|32618.4|32655.2|32605.2|32670.1|32633.6|32638.5|32596.5|784
1640681400000|2021-12-28 08:50:00|32654.9|32604.9|32658.4|32638.4|32679.5|32645.5|32642.2|32601.7|654
1640681700000|2021-12-28 08:55:00|32658.5|32638.5|32673.6|32653.6|32694.3|32659.7|32655.6|32623.2|630
1640682000000|2021-12-28 09:00:00|32673.3|32653.3|32656.1|32636.1|32715.1|32681.6|32652|32619.7|577
1640682300000|2021-12-28 09:05:00|32657.5|32637.5|32662.3|32612.3|32672.4|32637.5|32643.9|32607.6|530
1640682600000|2021-12-28 09:10:00|32662.4|32612.4|32594.2|32574.2|32669|32628.8|32586|32551.5|622
1640682900000|2021-12-28 09:15:00|32595.7|32575.7|32585|32565|32611.3|32577.3|32580|32549.7|487
1640683200000|2021-12-28 09:20:00|32585.1|32565.1|32585.1|32565.1|32591.2|32571.2|32581.3|32561.3|384
1640683500000|2021-12-28 09:25:00|32585.4|32565.4|32611|32561|32611.9|32577.3|32581.5|32552|405
1640683800000|2021-12-28 09:30:00|32611.1|32561.1|32626.9|32576.9|32634.7|32597.7|32593.3|32558|611
1640684100000|2021-12-28 09:35:00|32610.4|32590.4|32607.8|32587.8|32632|32597.4|32605.8|32572.1|506
1640684400000|2021-12-28 09:40:00|32608|32588|32606.3|32586.3|32626.5|32594.8|32603.3|32573.2|346
1640684700000|2021-12-28 09:45:00|32606.4|32586.4|32601.5|32581.5|32607.3|32587.3|32600.8|32580.8|341
1640685000000|2021-12-28 09:50:00|32601.4|32581.4|32603.5|32583.5|32615.4|32583.9|32599.9|32565.4|144
1640685300000|2021-12-28 09:55:00|32607.6|32587.6|32616.4|32596.4|32640.5|32606.5|32605.6|32585.6|448
1640685600000|2021-12-28 10:00:00|32615.8|32595.8|32636.5|32616.5|32648.4|32616.5|32609.7|32581.7|510
1640685900000|2021-12-28 10:05:00|32635.4|32615.4|32651.9|32631.9|32674|32639.8|32628|32592.8|583
1640686200000|2021-12-28 10:10:00|32653.4|32633.4|32651.4|32631.4|32680.3|32647.8|32649.3|32613.6|518
1640686500000|2021-12-28 10:15:00|32651.3|32631.3|32650.6|32600.6|32663.4|32631.8|32630.9|32596|474
1640686800000|2021-12-28 10:20:00|32653.2|32603.2|32622.5|32602.5|32656.5|32617.1|32615.8|32578.3|483
1640687100000|2021-12-28 10:25:00|32622.6|32602.6|32637.5|32587.5|32647.1|32607.5|32622.3|32583|498
1640687400000|2021-12-28 10:30:00|32637.2|32587.2|32625.9|32605.9|32649.3|32615.5|32624.5|32586.8|387
1640687700000|2021-12-28 10:35:00|32625.7|32605.7|32626.9|32606.9|32641.8|32611.7|32624.4|32591.8|370
1640688000000|2021-12-28 10:40:00|32626.8|32606.8|32631.2|32611.2|32648.9|32611.5|32623.9|32595.5|318
1640688300000|2021-12-28 10:45:00|32625.9|32605.9|32636.4|32616.4|32655|32617.7|32625.6|32594.8|413
1640688600000|2021-12-28 10:50:00|32635.9|32615.9|32617.5|32597.5|32657.2|32618.3|32614.1|32573|476
1640688900000|2021-12-28 10:55:00|32617.4|32597.4|32661.1|32608.6|32695.4|32627.8|32607|32568.5|711
1640689200000|2021-12-28 11:00:00|32661.6|32605.4|32657.5|32637.5|32675.7|32637.9|32644.7|32603.8|880
1640689500000|2021-12-28 11:05:00|32658|32638|32677.2|32657.2|32699.7|32665.9|32649.8|32614|561
1640689800000|2021-12-28 11:10:00|32677.4|32657.4|32679.2|32629.2|32692.7|32657.7|32662.2|32625|387
1640690100000|2021-12-28 11:15:00|32661.6|32641.6|32662.6|32612.6|32675.6|32644.7|32642.3|32608.8|453
1640690400000|2021-12-28 11:20:00|32662.7|32612.7|32655.3|32605.3|32663.9|32619.4|32635.8|32601.2|351
1640690700000|2021-12-28 11:25:00|32636.7|32616.7|32647|32627|32669.4|32634.9|32635.9|32602.2|476
1640691000000|2021-12-28 11:30:00|32645|32625|32648.4|32628.4|32676.4|32640.9|32642.1|32607.5|546
1640691300000|2021-12-28 11:35:00|32648.3|32628.3|32638.2|32618.2|32667.2|32633.2|32634.7|32598.9|672
1640691600000|2021-12-28 11:40:00|32640.7|32620.7|32673.6|32623.6|32680.9|32640.8|32634.5|32604.3|559
1640691900000|2021-12-28 11:45:00|32672.9|32622.9|32664.3|32614.3|32675.2|32632.9|32644.8|32605.9|406
1640692200000|2021-12-28 11:50:00|32664.8|32614.8|32633|32613|32665.2|32626.1|32628.5|32595.1|534
1640692500000|2021-12-28 11:55:00|32636.5|32616.5|32615.6|32595.6|32650.6|32616.5|32614.8|32582|402
1640692800000|2021-12-28 12:00:00|32615.9|32595.9|32626.4|32606.4|32641.3|32610|32612.8|32585.2|575
1640693100000|2021-12-28 12:05:00|32626.5|32606.5|32578.9|32558.9|32642.5|32609.2|32576.1|32542.4|739
1640693400000|2021-12-28 12:10:00|32578.5|32558.5|32583.6|32533.6|32596|32561|32564.8|32530.4|413
1640693700000|2021-12-28 12:15:00|32584.9|32534.9|32609.5|32559.5|32612.6|32562.6|32564.8|32530.6|453
1640694000000|2021-12-28 12:20:00|32608.7|32558.7|32582.2|32562.2|32620.1|32581.1|32577.5|32546.3|499
1640694300000|2021-12-28 12:25:00|32583.2|32563.2|32572.9|32552.9|32599|32565.2|32570.4|32535.6|463
1640694600000|2021-12-28 12:30:00|32573.4|32553.4|32568.7|32548.7|32590.5|32554.8|32567.2|32532.5|386
1640694900000|2021-12-28 12:35:00|32568.6|32548.6|32579.9|32559.9|32597|32563.1|32566.8|32535.5|363
1640695200000|2021-12-28 12:40:00|32579.8|32559.8|32577.8|32557.8|32597.8|32564.2|32570.1|32535.1|453
1640695500000|2021-12-28 12:45:00|32577.7|32557.7|32604.6|32554.6|32605.6|32572.1|32574.1|32539|346
1640695800000|2021-12-28 12:50:00|32604.8|32554.8|32598.1|32548.1|32608.2|32572.2|32581.2|32545.3|465
1640696100000|2021-12-28 12:55:00|32597.5|32547.5|32591.8|32571.8|32613.5|32578.3|32581.3|32547.1|683
1640696400000|2021-12-28 13:00:00|32591.3|32571.3|32602.9|32582.9|32617.3|32587.4|32588.8|32553.6|513
1640696700000|2021-12-28 13:05:00|32602.2|32582.2|32595.7|32575.7|32619.2|32585.9|32595.7|32565.2|551
1640697000000|2021-12-28 13:10:00|32595.4|32575.4|32586.2|32566.2|32613.1|32578.7|32582.4|32553.4|591
1640697300000|2021-12-28 13:15:00|32600.4|32550.4|32588.7|32568.7|32603.9|32572.8|32582.8|32545.9|441
1640697600000|2021-12-28 13:20:00|32589.1|32569.1|32604.1|32554.1|32604.1|32569.6|32577.9|32543.4|462
1640697900000|2021-12-28 13:25:00|32603.4|32553.4|32597.7|32577.7|32616.1|32581.9|32588.8|32553.4|512
1640698200000|2021-12-28 13:30:00|32597.5|32577.5|32591.4|32571.4|32605.4|32578.1|32582.3|32549.3|555
1640698500000|2021-12-28 13:35:00|32591.7|32571.7|32635.3|32585.3|32663.1|32627.5|32588.5|32557.2|691
1640698800000|2021-12-28 13:40:00|32635.9|32585.9|32621.5|32571.5|32635.9|32599.2|32595.7|32564.8|560
1640699100000|2021-12-28 13:45:00|32618.5|32568.5|32623.7|32603.7|32641|32608.1|32598|32562.7|635
1640699400000|2021-12-28 13:50:00|32639.2|32589.2|32644.2|32594.2|32644.2|32607|32620|32581.1|447
1640699700000|2021-12-28 13:55:00|32644.4|32594.4|32677.7|32627.7|32678.5|32628.5|32640.3|32590.3|637
1640700000000|2021-12-28 14:00:00|32672.8|32622.8|32674.3|32624.3|32683.3|32648.7|32654.3|32619.1|712
1640700300000|2021-12-28 14:05:00|32674.2|32624.2|32675.9|32655.9|32700.9|32665.2|32659.7|32624.2|795
1640700600000|2021-12-28 14:10:00|32676.2|32656.2|32669.8|32619.8|32697.6|32661.9|32665.3|32616.5|741
1640700900000|2021-12-28 14:15:00|32669.4|32619.4|32648.5|32598.5|32681.4|32631.4|32627.6|32587.7|764
1640701200000|2021-12-28 14:20:00|32645.6|32595.6|32630.1|32610.1|32652.7|32615.5|32624.8|32584.3|734
1640701500000|2021-12-28 14:25:00|32629.7|32609.7|32613.8|32593.8|32655|32618.1|32612.3|32578.3|714
1640701800000|2021-12-28 14:30:00|32612.7|32592.7|32621.7|32601.7|32639|32602.5|32610.4|32576|575
1640702100000|2021-12-28 14:35:00|32621.6|32601.6|32623.3|32603.3|32638.7|32604.9|32618.4|32583|467
1640702400000|2021-12-28 14:40:00|32622.8|32602.8|32636.1|32616.1|32650.8|32616.1|32622.1|32586.4|611
1640702700000|2021-12-28 14:45:00|32635.9|32615.9|32641.8|32621.8|32660.7|32626.1|32631.3|32599.8|560
1640703000000|2021-12-28 14:50:00|32655.8|32605.8|32657.7|32637.7|32672.6|32639.5|32632.6|32598.7|666
1640703300000|2021-12-28 14:55:00|32657.4|32637.4|32623.1|32603.1|32676.6|32641.7|32612.5|32576.2|803
1640703600000|2021-12-28 15:00:00|32638.4|32588.4|32640.2|32620.2|32656.4|32622.3|32617.8|32581.6|696
1640703900000|2021-12-28 15:05:00|32640.3|32620.3|32662|32642|32683.1|32649.4|32635.7|32599.2|644
1640704200000|2021-12-28 15:10:00|32660.7|32640.7|32684|32634|32686.3|32649.1|32655.4|32621.5|645
1640704500000|2021-12-28 15:15:00|32684.2|32634.2|32730.7|32672.4|32737.2|32683.7|32667.3|32623.4|613
1640704800000|2021-12-28 15:20:00|32729.4|32675.2|32742|32692|32742.6|32708.2|32707.7|32661.4|675
1640705100000|2021-12-28 15:25:00|32742.3|32692.3|32775.3|32725.3|32794.5|32751.7|32727.1|32689.6|685
1640705400000|2021-12-28 15:30:00|32777.4|32727.4|32749.4|32729.4|32777.4|32737.1|32745.7|32710|639
1640705700000|2021-12-28 15:35:00|32749.5|32729.5|32759.8|32739.8|32777.3|32743.4|32748.9|32718.8|578
1640706000000|2021-12-28 15:40:00|32759.6|32739.6|32763.1|32713.1|32773.3|32740.9|32744.7|32708.4|660
1640706300000|2021-12-28 15:45:00|32762.8|32712.8|32767.2|32747.2|32784.5|32748.5|32749.8|32712.5|707
1640706600000|2021-12-28 15:50:00|32766.2|32746.2|32759.7|32709.7|32786.4|32752.1|32751|32709.1|587
1640706900000|2021-12-28 15:55:00|32759.6|32709.6|32749.2|32729.2|32770.5|32736.5|32741.8|32706.3|714
1640707200000|2021-12-28 16:00:00|32747.4|32727.4|32738.3|32718.3|32765.9|32731.2|32737.2|32702.7|595
1640707500000|2021-12-28 16:05:00|32737.8|32717.8|32734.2|32714.2|32756.5|32722.3|32725.7|32691.1|479
1640707800000|2021-12-28 16:10:00|32734|32714|32713.3|32693.3|32760.5|32724.9|32712.7|32682.6|648
1640708100000|2021-12-28 16:15:00|32714.8|32694.8|32706.8|32686.8|32732.8|32696.6|32706.8|32672.6|503
1640708400000|2021-12-28 16:20:00|32707.1|32687.1|32703.7|32653.7|32723.5|32687.5|32687.8|32652.1|380
1640708700000|2021-12-28 16:25:00|32704|32654|32689.6|32639.6|32705.1|32663.5|32673.1|32636.2|502
1640709000000|2021-12-28 16:30:00|32689.8|32639.8|32697.1|32647.1|32697.9|32663.2|32672.3|32634.5|455
1640709300000|2021-12-28 16:35:00|32697.2|32647.2|32686.9|32666.9|32704.9|32668.9|32678.7|32643.8|369
1640709600000|2021-12-28 16:40:00|32687.4|32667.4|32700.1|32680.1|32717.1|32681.4|32681.1|32646.4|472
1640709900000|2021-12-28 16:45:00|32699.6|32679.6|32707.7|32657.7|32720.6|32685.9|32690.5|32656.2|412
1640710200000|2021-12-28 16:50:00|32707.3|32657.3|32687.9|32667.9|32710.1|32674.3|32686.1|32650.7|368
1640710500000|2021-12-28 16:55:00|32688.4|32668.4|32689.3|32669.3|32713.1|32678.4|32687.1|32653|334
1640710800000|2021-12-28 17:00:00|32689.2|32669.2|32696.8|32646.8|32704.7|32672.7|32680.3|32645.3|328
1640711100000|2021-12-28 17:05:00|32697.3|32647.3|32688.1|32668.1|32709|32670.1|32680.7|32646.3|268
1640711400000|2021-12-28 17:10:00|32687.9|32667.9|32686.9|32666.9|32706.6|32672.1|32685.7|32650|302
1640711700000|2021-12-28 17:15:00|32686.5|32666.5|32669.2|32619.2|32705|32666.7|32667.2|32617.2|498
1640712000000|2021-12-28 17:20:00|32669|32619|32682.9|32632.9|32692.6|32648.6|32660.4|32610.4|682
1640712300000|2021-12-28 17:25:00|32682.5|32632.5|32678.4|32628.4|32684.5|32651.2|32664.7|32623.7|503
1640712600000|2021-12-28 17:30:00|32678.7|32628.7|32674.4|32654.4|32690.1|32656.5|32666.8|32626|483
1640712900000|2021-12-28 17:35:00|32675|32655|32693.1|32643.1|32694|32659.9|32672.7|32635.6|360
1640713200000|2021-12-28 17:40:00|32692.8|32642.8|32706.9|32656.9|32710.8|32676.2|32675.3|32639|409
1640713500000|2021-12-28 17:45:00|32706.8|32656.8|32708.2|32658.2|32709.9|32675.6|32687.4|32651.4|353
1640713800000|2021-12-28 17:50:00|32708.9|32658.9|32708.2|32658.2|32711.2|32676|32689.3|32651.9|392
1640714100000|2021-12-28 17:55:00|32709.8|32659.8|32705.4|32655.4|32712.2|32674.8|32689|32653.2|411
1640714400000|2021-12-28 18:00:00|32705.7|32655.7|32718.8|32668.8|32728.9|32678.9|32697.5|32654.7|569
1640714700000|2021-12-28 18:05:00|32719.7|32669.7|32725.1|32675.1|32733.5|32689.9|32705.1|32665.7|409
1640715000000|2021-12-28 18:10:00|32725|32675|32719.5|32669.5|32726.7|32691.9|32704.1|32667.3|281
1640715300000|2021-12-28 18:15:00|32719.1|32669.1|32717.7|32697.7|32733.5|32702.2|32704.9|32668.9|269
1640715600000|2021-12-28 18:20:00|32716.2|32696.2|32742.3|32692.3|32743.7|32709.4|32716.2|32681.5|258
1640715900000|2021-12-28 18:25:00|32742.6|32692.6|32735.9|32685.9|32742.6|32704.8|32719.2|32682.2|319
1640716200000|2021-12-28 18:30:00|32737.1|32687.1|32736.6|32686.6|32737.9|32698.8|32713.7|32676.2|366
1640716500000|2021-12-28 18:35:00|32736.5|32686.5|32734|32684|32739.7|32702.1|32715.4|32679.4|362
1640716800000|2021-12-28 18:40:00|32733.8|32683.8|32735.3|32685.3|32738.6|32702.5|32720.4|32683.6|284
1640717100000|2021-12-28 18:45:00|32735.2|32685.2|32723.1|32673.1|32737.5|32695|32713.2|32670.4|335
1640717400000|2021-12-28 18:50:00|32722.8|32672.8|32716.6|32666.6|32727.4|32677.4|32715.8|32664.9|380
1640717700000|2021-12-28 18:55:00|32717|32667|32723.1|32673.1|32730.7|32690.4|32708.9|32663.1|425
1640718000000|2021-12-28 19:00:00|32723.9|32673.9|32733|32683|32733.6|32698.1|32716|32673|370
1640718300000|2021-12-28 19:05:00|32732.9|32682.9|32700.7|32650.7|32734.4|32702|32688.8|32625.6|402
1640718600000|2021-12-28 19:10:00|32700.3|32650.3|32693.9|32643.9|32702.2|32659.9|32678.9|32641.8|287
1640718900000|2021-12-28 19:15:00|32694|32644|32699.5|32649.5|32700.4|32664.7|32679.9|32644|222
1640719200000|2021-12-28 19:20:00|32699.4|32649.4|32694.5|32644.5|32700.2|32665.1|32678.2|32642.9|233
1640719500000|2021-12-28 19:25:00|32694.4|32644.4|32682|32662|32698|32664.3|32678.5|32643.8|228
1640719800000|2021-12-28 19:30:00|32696.5|32646.5|32697.3|32647.3|32700.2|32664.8|32683.1|32645.3|278
1640720100000|2021-12-28 19:35:00|32696.9|32646.9|32682.9|32662.9|32697|32664.7|32680.6|32644.5|215
1640720400000|2021-12-28 19:40:00|32682.7|32662.7|32683.1|32663.1|32700.8|32670.2|32680.9|32646|235
1640720700000|2021-12-28 19:45:00|32698.1|32648.1|32692.2|32642.2|32698.9|32668.1|32676.8|32641.8|273
1640721000000|2021-12-28 19:50:00|32692.3|32642.3|32703.5|32653.5|32709.2|32675.8|32674.5|32637.5|376
1640721300000|2021-12-28 19:55:00|32703.4|32653.4|32708.4|32688.4|32721.2|32689.1|32697.9|32647.9|452
1640721600000|2021-12-28 20:00:00|32722.2|32672.2|32712.5|32692.5|32725.7|32692.5|32703.2|32664.7|433
1640721900000|2021-12-28 20:05:00|32719.1|32669.1|32724.5|32674.5|32727.9|32689.6|32707|32667.7|324
1640722200000|2021-12-28 20:10:00|32725.1|32675.1|32725.9|32675.9|32732|32698.3|32706.5|32672.7|253
1640722500000|2021-12-28 20:15:00|32726|32676|32720.4|32670.4|32730.2|32697.6|32700.3|32669|344
1640722800000|2021-12-28 20:20:00|32720.3|32670.3|32714.4|32664.4|32724.1|32691.3|32699.5|32661.8|272
1640723100000|2021-12-28 20:25:00|32714.8|32664.8|32714|32664|32719.8|32686.7|32698.3|32659.1|218
1640723400000|2021-12-28 20:30:00|32714.2|32664.2|32705|32685|32717.2|32686.6|32698.6|32660.9|301
1640723700000|2021-12-28 20:35:00|32705.1|32685.1|32709.7|32659.7|32716.5|32685.9|32693.6|32658.1|242
1640724000000|2021-12-28 20:40:00|32708.5|32658.5|32709.1|32659.1|32720.3|32685.8|32697.5|32656.1|365
1640724300000|2021-12-28 20:45:00|32708.7|32658.7|32731.3|32681.3|32734.8|32691.8|32699.7|32657.8|453
1640724600000|2021-12-28 20:50:00|32731|32681|32728.4|32678.4|32735.1|32700.3|32710.8|32675.4|351
1640724900000|2021-12-28 20:55:00|32728.5|32678.5|32722.5|32672.5|32732.1|32701.3|32710.3|32670.3|541
1640725200000|2021-12-28 21:00:00|32722.3|32672.3|32717.3|32667.3|32727.1|32682.4|32699.2|32663.7|511
1640725500000|2021-12-28 21:05:00|32717.6|32667.6|32697.9|32647.9|32717.6|32667.6|32689.1|32632.7|312
1640725800000|2021-12-28 21:10:00|32698.6|32648.6|32709.9|32657.5|32710.5|32658.1|32698.6|32648.6|269
1640726100000|2021-12-28 21:15:00|32708.3|32657.9|32705.5|32655.5|32709|32668.3|32687.3|32651.3|227
1640726400000|2021-12-28 21:20:00|32707.4|32657.3|32688.4|32668.4|32708.3|32669.7|32687.3|32650.9|186
1640726700000|2021-12-28 21:25:00|32688.1|32668.1|32712.8|32662.8|32714.2|32668.8|32684.6|32649.7|200
1640727000000|2021-12-28 21:30:00|32711.3|32661.3|32712.4|32662.4|32713.7|32663.2|32704|32654|256
1640727300000|2021-12-28 21:35:00|32711.9|32661.9|32719.8|32667.3|32722.7|32668.6|32708.1|32658.1|214
1640727600000|2021-12-28 21:40:00|32719.7|32666.8|32710.1|32659.6|32720.4|32668.5|32707.9|32657.3|203
1640727900000|2021-12-28 21:45:00|32710.6|32660.6|32722.8|32659.1|32722.8|32667.6|32707.5|32648|254
1640728200000|2021-12-28 21:50:00|32723|32662.2|32718.5|32659.4|32723.1|32668|32708.3|32650|247
1640728500000|2021-12-28 21:55:00|32714.6|32661.8|32719.8|32652.8|32748.5|32668.4|32710.7|32636.3|255
1640728800000|2021-12-28 22:00:00|32721.4|32652.5|32700.9|32600|32729.7|32652.5|32695.7|32596.2|48
1640729100000|2021-12-28 22:05:00|32704.5|32602.4|32708.6|32601.6|32718.5|32611.5|32693.5|32595.7|51
1640729400000|2021-12-28 22:10:00|32711.4|32604.4|32682.2|32575.2|32733.4|32626.4|32668.8|32561.8|244
1640729700000|2021-12-28 22:15:00|32683|32576|32685.1|32578.1|32723.9|32616.9|32667.3|32560.3|415
1640730000000|2021-12-28 22:20:00|32686.6|32579.6|32695.7|32588.7|32707|32605|32674|32567|701
1640730300000|2021-12-28 22:25:00|32695|32588|32701.3|32594.3|32710|32603|32689.4|32582.4|841
1640730600000|2021-12-28 22:30:00|32706.1|32599.1|32710.2|32603.2|32725.6|32618.6|32690.8|32583.8|295
1640730900000|2021-12-28 22:35:00|32708.9|32601.9|32705.6|32598.6|32723.5|32616.5|32694.1|32587.1|605
1640731200000|2021-12-28 22:40:00|32714.2|32607.2|32716.2|32609.2|32721.7|32614.7|32694.7|32587.7|714
1640731500000|2021-12-28 22:45:00|32714.4|32607.4|32721|32614|32725.6|32618.6|32708.3|32601.3|598
1640731800000|2021-12-28 22:50:00|32719.7|32612.7|32717.3|32610.3|32722.5|32615.5|32705.6|32598.6|575
1640732100000|2021-12-28 22:55:00|32719.1|32612.1|32730.1|32623.1|32732.5|32625.5|32703.6|32596.6|824
1640732400000|2021-12-28 23:00:00|32725.3|32618.3|32696.9|32589.9|32732.7|32625.7|32691.3|32584.3|402
1640732700000|2021-12-28 23:05:00|32696.5|32589.5|32712.4|32605.4|32719.3|32612.3|32680.8|32573.8|233
1640733000000|2021-12-28 23:10:00|32713|32606|32708.2|32601.2|32713|32611.8|32695|32593.2|163
1640733300000|2021-12-28 23:15:00|32708.1|32601.1|32700.3|32596.3|32708.4|32604.8|32692.2|32590.1|211
1640733600000|2021-12-28 23:20:00|32700.2|32595.8|32699.4|32597.7|32709.9|32602.9|32691.6|32591.1|252
1640733900000|2021-12-28 23:25:00|32699.3|32598|32706.6|32599.6|32715.2|32608.2|32688.9|32592.1|201
1640734200000|2021-12-28 23:30:00|32699.7|32592.7|32693.2|32594.4|32709.2|32602.2|32684.9|32590.7|265
1640734500000|2021-12-28 23:35:00|32692.4|32594.8|32709.3|32602.3|32716.6|32609.6|32690.2|32594.8|269
1640734800000|2021-12-28 23:40:00|32710.9|32603.9|32707.6|32600.6|32720.6|32613.6|32687.9|32593.8|205
1640735100000|2021-12-28 23:45:00|32706.4|32602.3|32703|32603.6|32713.7|32606.7|32695.8|32597.9|206
1640735400000|2021-12-28 23:50:00|32702.1|32603.7|32700.5|32600.7|32709.8|32603.7|32692.6|32588.9|242
1640735700000|2021-12-28 23:55:00|32704.6|32600.3|32702|32600.7|32709.3|32603.7|32692.4|32594.6|236
1640736000000|2021-12-29 00:00:00|32699|32597.4|32711.8|32608|32717.4|32614.5|32691.8|32594|381
1640736300000|2021-12-29 00:05:00|32710.3|32609.4|32703.1|32631.4|32716.5|32635.8|32695|32596.9|286
1640736600000|2021-12-29 00:10:00|32705.4|32628.8|32703.5|32631.5|32707.9|32638.6|32695.1|32626|182
1640736900000|2021-12-29 00:15:00|32703.7|32630.4|32704|32639.7|32715.5|32643.6|32699.4|32628.2|227
1640737200000|2021-12-29 00:20:00|32700.6|32642.2|32698|32640.8|32712.1|32642.5|32697.3|32624.8|228
1640737500000|2021-12-29 00:25:00|32696.1|32642.2|32701.3|32645|32715|32645|32696.1|32627.7|214
1640737800000|2021-12-29 00:30:00|32701.7|32644.9|32713.2|32636.3|32719.7|32646.5|32698.4|32630.3|175
1640738100000|2021-12-29 00:35:00|32711.9|32627.1|32701.9|32636.4|32714|32646.1|32696.4|32626|218
1640738400000|2021-12-29 00:40:00|32702.5|32634.8|32704.4|32640.5|32711.9|32645.1|32696.2|32626.2|177
1640738700000|2021-12-29 00:45:00|32699.4|32644.3|32708.6|32639.6|32715.9|32646.3|32699.4|32626.5|220
1640739000000|2021-12-29 00:50:00|32705|32642.9|32719.9|32644.5|32729.4|32654.2|32705|32630.7|314
1640739300000|2021-12-29 00:55:00|32710.8|32651.2|32709.9|32646.8|32726|32654.8|32702.1|32631.6|297
1640739600000|2021-12-29 01:00:00|32712.4|32644.7|32713.1|32647.2|32721|32652.2|32700.5|32633|334
1640739900000|2021-12-29 01:05:00|32709.2|32649.7|32711.9|32649.9|32723.1|32654.4|32699.6|32637.6|247
1640740200000|2021-12-29 01:10:00|32711|32650.5|32720.9|32653.5|32726|32658.3|32703.8|32635.9|281
1640740500000|2021-12-29 01:15:00|32723.6|32651.2|32726.8|32664.4|32741|32669|32713.7|32647.7|346
1640740800000|2021-12-29 01:20:00|32732.1|32659.1|32730.8|32665.4|32739.1|32672.2|32719.2|32656.4|292
1640741100000|2021-12-29 01:25:00|32729.8|32666.1|32721.5|32654.1|32742.1|32670.7|32719|32642.1|357
1640741400000|2021-12-29 01:30:00|32721|32655.9|32735.3|32661.4|32738|32665|32715.6|32638.5|451
1640741700000|2021-12-29 01:35:00|32737.7|32659.2|32742.8|32673.9|32752.1|32678.6|32726.8|32655|431
1640742000000|2021-12-29 01:40:00|32743.1|32673.5|32742.4|32674.7|32754|32679.4|32731.5|32655.2|316
1640742300000|2021-12-29 01:45:00|32742.3|32674.6|32737.3|32671.3|32753|32679.8|32732.9|32660.8|323
1640742600000|2021-12-29 01:50:00|32736.6|32669.8|32740|32667.6|32747.2|32674.6|32729|32654.4|345
1640742900000|2021-12-29 01:55:00|32738.1|32669.2|32740.8|32672.8|32745.4|32680|32724.5|32660|337
1640743200000|2021-12-29 02:00:00|32742.9|32670.9|32744.5|32679|32751.4|32683.9|32732.6|32668.8|312
1640743500000|2021-12-29 02:05:00|32743.9|32679.4|32739.5|32689.5|32759|32689.5|32729.8|32662.3|357
1640743800000|2021-12-29 02:10:00|32739.7|32689.7|32746.9|32676.8|32754|32689.7|32737|32672.1|342
1640744100000|2021-12-29 02:15:00|32743.4|32680.2|32735.9|32665.9|32751.8|32686|32726.5|32657.4|377
1640744400000|2021-12-29 02:20:00|32734.4|32667|32734.3|32665.2|32744|32673.9|32724|32659.5|381
1640744700000|2021-12-29 02:25:00|32735.3|32664.4|32732.8|32663|32739.2|32672.8|32721.8|32654.7|397
1640745000000|2021-12-29 02:30:00|32731.9|32663.9|32720.6|32670.6|32739.5|32673.6|32720.3|32647.4|328
1640745300000|2021-12-29 02:35:00|32740|32656|32722.2|32667.1|32740|32671.9|32719.8|32652.8|290
1640745600000|2021-12-29 02:40:00|32729|32661.1|32723.2|32673.1|32740.1|32679.4|32719.1|32650.5|292
1640745900000|2021-12-29 02:45:00|32723.3|32673.3|32724.7|32674.7|32738.3|32680.2|32719.6|32661|399
1640746200000|2021-12-29 02:50:00|32725.1|32675.1|32723.9|32671.1|32741|32676.5|32721.4|32656|344
1640746500000|2021-12-29 02:55:00|32723.3|32671.7|32720.2|32668.5|32733.6|32674.1|32719|32656.5|227
1640746800000|2021-12-29 03:00:00|32719.4|32669.4|32709|32659|32732.4|32669.8|32706.6|32652.1|246
1640747100000|2021-12-29 03:05:00|32706.6|32655.8|32728.2|32657.4|32736|32681.7|32700.8|32652|242
1640747400000|2021-12-29 03:10:00|32723.3|32662|32718.2|32659.7|32736|32681.4|32701.4|32645|289
1640747700000|2021-12-29 03:15:00|32720.1|32657.8|32719.1|32666.7|32733|32679.3|32697|32646|262
1640748000000|2021-12-29 03:20:00|32722.5|32663|32719.7|32664.6|32732|32681.6|32700.9|32654.8|254
1640748300000|2021-12-29 03:25:00|32717.3|32667.3|32724.9|32663.2|32738|32673.3|32716.5|32652|253
1640748600000|2021-12-29 03:30:00|32725.7|32662.3|32725.2|32667.4|32738|32671.3|32715.9|32654|310
1640748900000|2021-12-29 03:35:00|32722.9|32669.8|32721.6|32666.7|32733.1|32685.3|32703.3|32655.9|225
1640749200000|2021-12-29 03:40:00|32721.2|32666.3|32723|32671.7|32737.7|32681.8|32700.7|32651|204
1640749500000|2021-12-29 03:45:00|32724|32670.9|32729.9|32664|32736|32673.9|32718.6|32652|254
1640749800000|2021-12-29 03:50:00|32731.3|32662.5|32723.6|32673.6|32739.5|32687.5|32707.2|32654.6|183
1640750100000|2021-12-29 03:55:00|32730.9|32666.8|32723.9|32669.8|32743|32691|32711|32659|260
1640750400000|2021-12-29 04:00:00|32730.7|32662.9|32724.4|32674.4|32736.4|32688.5|32707.5|32660.1|219
1640750700000|2021-12-29 04:05:00|32724.9|32674.3|32729.9|32679|32745|32690.9|32708.8|32661|203
1640751000000|2021-12-29 04:10:00|32737.7|32671.8|32722.4|32670.2|32737.7|32687.3|32706.2|32658.8|241
1640751300000|2021-12-29 04:15:00|32722.2|32670.4|32724.2|32674.2|32736|32674.2|32712.4|32657|253
1640751600000|2021-12-29 04:20:00|32725.2|32671.4|32714.9|32664.9|32739|32686.1|32705|32654|224
1640751900000|2021-12-29 04:25:00|32713.1|32661.4|32735.7|32662.6|32742|32689.7|32708|32657|229
1640752200000|2021-12-29 04:30:00|32729.7|32668.9|32731.6|32668.5|32738|32688.9|32708|32661|210
1640752500000|2021-12-29 04:35:00|32736.7|32665.4|32731.8|32673.3|32741.8|32690.2|32709.7|32656.9|291
1640752800000|2021-12-29 04:40:00|32727.4|32677.4|32728.7|32678.7|32743.9|32694.2|32713.4|32658.7|234
1640753100000|2021-12-29 04:45:00|32729.6|32677.8|32733.4|32675.3|32746|32692.5|32712.5|32662|212
1640753400000|2021-12-29 04:50:00|32733.1|32675.6|32728.1|32678.1|32742.5|32681.2|32718.9|32665.9|279
1640753700000|2021-12-29 04:55:00|32727.8|32677.8|32735.6|32669.4|32742.1|32693.1|32712.5|32664|190
1640754000000|2021-12-29 05:00:00|32740.5|32670.5|32732.6|32675.6|32743.9|32683.1|32727.7|32664.4|246
1640754300000|2021-12-29 05:05:00|32733.1|32675.2|32733|32674.7|32743.9|32680.3|32720.7|32665.4|184
1640754600000|2021-12-29 05:10:00|32732.6|32674.3|32727.7|32677|32741.1|32681.4|32726.9|32663.5|226
1640754900000|2021-12-29 05:15:00|32731.2|32674.6|32727|32677|32741.6|32678.9|32726.5|32664.2|203
1640755200000|2021-12-29 05:20:00|32725.3|32675.3|32720.3|32670.3|32741.3|32677.5|32718.8|32664.3|256
1640755500000|2021-12-29 05:25:00|32719.7|32669.7|32720.8|32670.8|32729.5|32679.5|32715.9|32662.8|250
1640755800000|2021-12-29 05:30:00|32720.2|32670.2|32715.9|32665.9|32730|32676.5|32711.8|32657|270
1640756100000|2021-12-29 05:35:00|32716.5|32666.5|32713.4|32663.4|32724.5|32671.3|32710.7|32659.6|340
1640756400000|2021-12-29 05:40:00|32714.3|32664.3|32717.9|32667.9|32723.8|32686.9|32705.4|32660.6|248
1640756700000|2021-12-29 05:45:00|32718.9|32668.9|32722.1|32672.1|32728.5|32678.5|32713|32661.9|277
1640757000000|2021-12-29 05:50:00|32723.1|32673.1|32721.3|32671.3|32729.5|32675|32714.2|32663.3|291
1640757300000|2021-12-29 05:55:00|32718.3|32668.3|32719.4|32669.4|32727.4|32676.4|32714.2|32660.9|320
1640757600000|2021-12-29 06:00:00|32718.8|32668.8|32713.9|32693.9|32731.1|32695.1|32711.9|32668.8|262
1640757900000|2021-12-29 06:05:00|32714|32694|32728.3|32678.3|32733.6|32694.4|32712.7|32660.6|234
1640758200000|2021-12-29 06:10:00|32728.6|32678.6|32727|32677|32728.9|32692.2|32709.8|32668.7|294
1640758500000|2021-12-29 06:15:00|32727.4|32677.4|32728.1|32678.1|32729.4|32679.4|32724.3|32674.3|238
1640758800000|2021-12-29 06:20:00|32728.2|32678.2|32726.2|32676.2|32729.2|32694.5|32713.5|32674.7|196
1640759100000|2021-12-29 06:25:00|32726|32676|32725.2|32675.2|32727.9|32689.5|32709.5|32673.8|255
1640759400000|2021-12-29 06:30:00|32725.5|32675.5|32724.7|32674.7|32726.6|32676.6|32721.5|32671.5|230
1640759700000|2021-12-29 06:35:00|32724.4|32674.4|32724.5|32674.5|32726.2|32689.5|32709.2|32671|177
1640760000000|2021-12-29 06:40:00|32725.1|32675.1|32728.9|32678.9|32731.1|32695.5|32715.4|32671.7|268
1640760300000|2021-12-29 06:45:00|32729.1|32679.1|32732.7|32682.7|32737.7|32698.4|32717.7|32678.8|263
1640760600000|2021-12-29 06:50:00|32732.3|32682.3|32736.9|32686.9|32738.7|32703.5|32719.8|32679.7|256
1640760900000|2021-12-29 06:55:00|32736.2|32686.2|32733.2|32683.2|32741.5|32691.5|32730.3|32680.3|286
1640761200000|2021-12-29 07:00:00|32733.1|32683.1|32715|32665|32734.8|32700.4|32695|32660.3|370
1640761500000|2021-12-29 07:05:00|32714.2|32664.2|32685.2|32665.2|32716.4|32682.5|32668.8|32629.6|384
1640761800000|2021-12-29 07:10:00|32684.5|32664.5|32687.5|32667.5|32704|32672.4|32684.2|32649|283
1640762100000|2021-12-29 07:15:00|32689.2|32669.2|32691.7|32671.7|32706.1|32671.7|32683.5|32650|300
1640762400000|2021-12-29 07:20:00|32705.1|32655.1|32680.8|32660.8|32710|32675.8|32680.2|32641.2|387
1640762700000|2021-12-29 07:25:00|32691.6|32641.6|32689.9|32639.9|32695.3|32663|32674.2|32638.3|381
1640763000000|2021-12-29 07:30:00|32690.1|32640.1|32673|32653|32693.1|32660|32668.1|32632.9|375
1640763300000|2021-12-29 07:35:00|32672.9|32652.9|32706.5|32656.5|32707.4|32673.6|32670.5|32639.8|355
1640763600000|2021-12-29 07:40:00|32708.8|32651.3|32711.5|32661.5|32718.6|32688.9|32695.5|32651.3|417
1640763900000|2021-12-29 07:45:00|32710.9|32660.9|32698.8|32678.8|32717.3|32683.6|32694.6|32660.3|342
1640764200000|2021-12-29 07:50:00|32702.2|32682.2|32699.1|32679.1|32713.2|32688.2|32695.3|32660|436
1640764500000|2021-12-29 07:55:00|32699.2|32679.2|32716.7|32666.7|32716.8|32683.1|32688.9|32654.1|512
1640764800000|2021-12-29 08:00:00|32710.4|32660.4|32718.1|32668.1|32727|32691.5|32700.6|32659.3|605
1640765100000|2021-12-29 08:05:00|32718.2|32668.2|32702.4|32682.4|32721.6|32687.9|32696.4|32665.1|442
1640765400000|2021-12-29 08:10:00|32702.3|32682.3|32725.5|32705.5|32735.3|32705.7|32700.6|32671.1|481
1640765700000|2021-12-29 08:15:00|32725.6|32705.6|32739.1|32719.1|32743.4|32720.8|32721|32687.1|531
1640766000000|2021-12-29 08:20:00|32739.4|32719.4|32745.9|32725.9|32760.4|32729.5|32735.1|32698.6|651
1640766300000|2021-12-29 08:25:00|32745.4|32725.4|32748.1|32728.1|32770.6|32737.4|32743.7|32711.1|629
1640766600000|2021-12-29 08:30:00|32747.9|32727.9|32840.1|32766.9|32862.4|32769.8|32741.6|32707.9|687
1640766900000|2021-12-29 08:35:00|32842.7|32762.2|32789.1|32769.1|32845|32776.2|32786.8|32742.8|617
1640767200000|2021-12-29 08:40:00|32788.7|32768.7|32753.3|32733.3|32806.8|32771.4|32750.6|32719|568
1640767500000|2021-12-29 08:45:00|32753.7|32733.7|32750.1|32730.1|32785.8|32753.1|32749|32717.5|594
1640767800000|2021-12-29 08:50:00|32750.3|32730.3|32761.9|32711.9|32771.9|32738.3|32744.7|32710.9|501
1640768100000|2021-12-29 08:55:00|32745.7|32725.7|32762.3|32712.3|32767.5|32732.3|32738.4|32707.7|444
1640768400000|2021-12-29 09:00:00|32760.9|32710.9|32726.7|32676.7|32764.8|32724.6|32708.7|32637|832
1640768700000|2021-12-29 09:05:00|32727.1|32677.1|32721.3|32701.3|32736.8|32704.6|32702|32670.5|689
1640769000000|2021-12-29 09:10:00|32721.2|32701.2|32741.1|32721.1|32762|32726.3|32719.5|32689.5|531
1640769300000|2021-12-29 09:15:00|32741|32721|32740.8|32720.8|32761.6|32728.7|32739.5|32705.7|526
1640769600000|2021-12-29 09:20:00|32740.7|32720.7|32751.5|32731.5|32767.6|32734.3|32740.6|32707.1|492
1640769900000|2021-12-29 09:25:00|32751.3|32731.3|32747.4|32727.4|32774.1|32742.5|32745.4|32710.3|526
1640770200000|2021-12-29 09:30:00|32747.6|32727.6|32768.6|32748.6|32789.6|32754.3|32744|32724|620
1640770500000|2021-12-29 09:35:00|32768.7|32748.7|32782.4|32762.4|32794.3|32763.7|32768.6|32740.4|454
1640770800000|2021-12-29 09:40:00|32781.8|32761.8|32801.9|32751.9|32804.1|32771.1|32777.5|32742|498
1640771100000|2021-12-29 09:45:00|32802|32752|32797.8|32747.8|32802.5|32767.5|32773.7|32742.4|713
1640771400000|2021-12-29 09:50:00|32797.3|32747.3|32773.2|32753.2|32800.6|32765.7|32772.7|32739.6|530
1640771700000|2021-12-29 09:55:00|32774.2|32754.2|32772.1|32752.1|32791.2|32758.4|32770|32734.7|522
1640772000000|2021-12-29 10:00:00|32774.6|32754.6|32765.9|32745.9|32788.7|32754.6|32765.6|32730.9|509
1640772300000|2021-12-29 10:05:00|32765.7|32745.7|32769.7|32749.7|32788.6|32753.1|32758.1|32723.4|617
1640772600000|2021-12-29 10:10:00|32770.1|32750.1|32791|32741|32791.3|32756.9|32766|32731.1|556
1640772900000|2021-12-29 10:15:00|32791.2|32741.2|32770.8|32750.8|32791.7|32757.5|32766|32732.5|501
1640773200000|2021-12-29 10:20:00|32771.1|32751.1|32751.9|32731.9|32793.2|32757.1|32746.7|32713.1|556
1640773500000|2021-12-29 10:25:00|32750.5|32730.5|32744.5|32724.5|32767.1|32730.8|32736.9|32703.2|557
1640773800000|2021-12-29 10:30:00|32745.3|32725.3|32747|32727|32762.5|32730.6|32741.5|32709.7|602
1640774100000|2021-12-29 10:35:00|32747.2|32727.2|32744.2|32724.2|32762.4|32729.6|32742.5|32711.8|453
1640774400000|2021-12-29 10:40:00|32744.6|32724.6|32722|32702|32745.3|32725.3|32721.2|32687.2|430
1640774700000|2021-12-29 10:45:00|32722.2|32702.2|32722.9|32702.9|32741.2|32707|32718.1|32689.8|420
1640775000000|2021-12-29 10:50:00|32722.7|32702.7|32730.2|32710.2|32733.8|32713.8|32721.5|32701.5|475
1640775300000|2021-12-29 10:55:00|32729.4|32709.4|32748.4|32728.4|32761.3|32729|32725.5|32692.5|513
1640775600000|2021-12-29 11:00:00|32747.4|32727.4|32763.7|32743.7|32780.4|32749.2|32746.3|32717.5|562
1640775900000|2021-12-29 11:05:00|32764.3|32744.3|32746.5|32726.5|32770.1|32750.1|32746|32726|512
1640776200000|2021-12-29 11:10:00|32746.4|32726.4|32743.3|32723.3|32754.5|32734.5|32741|32721|387
1640776500000|2021-12-29 11:15:00|32743.4|32723.4|32741.3|32721.3|32748.7|32728.7|32738.5|32718.5|424
1640776800000|2021-12-29 11:20:00|32741.4|32721.4|32712.7|32692.7|32741.9|32721.9|32709.9|32689.9|562
1640777100000|2021-12-29 11:25:00|32713.1|32693.1|32729.1|32709.1|32742.9|32712.2|32712.9|32685.2|564
1640777400000|2021-12-29 11:30:00|32729|32709|32715.2|32695.2|32744.7|32712.2|32713|32677.2|701
1640777700000|2021-12-29 11:35:00|32715.4|32695.4|32708.7|32688.7|32732.2|32695.4|32702.8|32673.3|579
1640778000000|2021-12-29 11:40:00|32708.8|32688.8|32709.6|32689.6|32729.4|32695|32702.1|32670.5|524
1640778300000|2021-12-29 11:45:00|32708.5|32688.5|32713.3|32693.3|32732.1|32698.8|32707.3|32673.7|516
1640778600000|2021-12-29 11:50:00|32713.1|32693.1|32717.5|32697.5|32734.9|32701.9|32710.1|32676.8|477
1640778900000|2021-12-29 11:55:00|32717.1|32697.1|32726.3|32676.3|32733.2|32699.2|32712.3|32676|511
1640779200000|2021-12-29 12:00:00|32714.1|32694.1|32727.4|32707.4|32741.2|32709.5|32713.3|32679.3|459
1640779500000|2021-12-29 12:05:00|32726.8|32706.8|32745.5|32725.5|32754.7|32729.5|32725.4|32692.2|655
1640779800000|2021-12-29 12:10:00|32745|32725|32738.7|32718.7|32762.1|32731.2|32733.2|32702.4|578
1640780100000|2021-12-29 12:15:00|32738.9|32718.9|32747.6|32727.6|32763.8|32730.2|32738.8|32712.1|543
1640780400000|2021-12-29 12:20:00|32747|32727|32738.6|32718.6|32758.2|32733.8|32736.9|32701.5|629
1640780700000|2021-12-29 12:25:00|32738.4|32718.4|32732.6|32712.6|32753.7|32721.1|32728.6|32693|541
1640781000000|2021-12-29 12:30:00|32734.6|32714.6|32732.6|32712.6|32751.3|32719.8|32729.5|32697.5|596
1640781300000|2021-12-29 12:35:00|32732.5|32712.5|32736.7|32716.7|32750.9|32720.2|32731.9|32697.4|563
1640781600000|2021-12-29 12:40:00|32736.6|32716.6|32773.6|32723.6|32782.4|32742.5|32736.6|32711.3|666
1640781900000|2021-12-29 12:45:00|32772.8|32722.8|32757.3|32707.3|32776.3|32737.7|32743.9|32706.1|522
1640782200000|2021-12-29 12:50:00|32744.7|32724.7|32762.5|32742.5|32788.8|32750.3|32735.9|32701.3|726
1640782500000|2021-12-29 12:55:00|32778.1|32728.1|32777.4|32757.4|32792.6|32759.1|32756|32722.5|679
1640782800000|2021-12-29 13:00:00|32777.5|32757.5|32778|32728|32795.8|32761.7|32766.9|32725.2|720
1640783100000|2021-12-29 13:05:00|32777.7|32727.7|32754|32734|32780.2|32745.5|32749.7|32715.3|619
1640783400000|2021-12-29 13:10:00|32753.9|32733.9|32779.4|32729.4|32784.5|32735.8|32749.8|32716.3|632
1640783700000|2021-12-29 13:15:00|32779|32729|32760.8|32710.8|32784.4|32734.4|32758.2|32708.2|645
1640784000000|2021-12-29 13:20:00|32759.9|32709.9|32758.3|32708.3|32771.4|32728|32736.7|32702.4|680
1640784300000|2021-12-29 13:25:00|32757|32707|32750.2|32700.2|32763.9|32723.5|32739.3|32700.2|695
1640784600000|2021-12-29 13:30:00|32749.3|32699.3|32766.2|32716.2|32774.3|32738.5|32749.3|32699.3|703
1640784900000|2021-12-29 13:35:00|32766.1|32716.1|32728.4|32708.4|32767.8|32730.4|32721.3|32688.5|724
1640785200000|2021-12-29 13:40:00|32728.5|32708.5|32739.2|32719.2|32752.4|32719.3|32721.7|32687.7|687
1640785500000|2021-12-29 13:45:00|32751.7|32701.7|32752.6|32702.6|32757.6|32722.5|32729.7|32695.2|622
1640785800000|2021-12-29 13:50:00|32752.8|32702.8|32742.7|32722.7|32757.2|32724.2|32732.8|32696.3|652
1640786100000|2021-12-29 13:55:00|32742.9|32722.9|32755.8|32705.8|32763|32727.5|32727.9|32691.3|627
1640786400000|2021-12-29 14:00:00|32755.7|32705.7|32747.5|32727.5|32767.1|32732.3|32728.6|32695.3|600
1640786700000|2021-12-29 14:05:00|32746.9|32726.9|32746.6|32726.6|32764.2|32732.7|32742.7|32709.5|559
1640787000000|2021-12-29 14:10:00|32746.2|32726.2|32752.5|32702.5|32763|32729.8|32732.5|32697.2|784
1640787300000|2021-12-29 14:15:00|32752.8|32702.8|32751|32701|32753.8|32714.6|32728.3|32689.3|798
1640787600000|2021-12-29 14:20:00|32751.5|32701.5|32732|32682|32755.1|32718.8|32715.9|32681.1|535
1640787900000|2021-12-29 14:25:00|32731.1|32681.1|32725.5|32675.5|32735|32699.2|32706.8|32671.3|545
1640788200000|2021-12-29 14:30:00|32725.4|32675.4|32711.9|32661.9|32727.1|32690.3|32691.3|32654.7|704
1640788500000|2021-12-29 14:35:00|32713.3|32663.3|32707.2|32687.2|32728|32696.7|32681.3|32650.9|721
1640788800000|2021-12-29 14:40:00|32707.3|32687.3|32699.5|32679.5|32725.4|32693.5|32699|32664.6|636
1640789100000|2021-12-29 14:45:00|32699.6|32679.6|32679|32659|32725|32697.9|32674.7|32642.7|773
1640789400000|2021-12-29 14:50:00|32679.1|32659.1|32670|32650|32695.9|32662.5|32669.9|32635.2|691
1640789700000|2021-12-29 14:55:00|32670.9|32650.9|32692.7|32642.7|32692.7|32653.9|32665.5|32631|693
1640790000000|2021-12-29 15:00:00|32694.7|32644.7|32668.2|32648.2|32694.7|32658.6|32664.9|32630|713
1640790300000|2021-12-29 15:05:00|32668.3|32648.3|32645.7|32595.7|32686.5|32651.8|32628.5|32587.8|847
1640790600000|2021-12-29 15:10:00|32644.6|32594.6|32631.5|32611.5|32650.5|32614.7|32621.4|32583|772
1640790900000|2021-12-29 15:15:00|32632.7|32612.7|32649.5|32629.5|32663.8|32632|32613.6|32539.5|883
1640791200000|2021-12-29 15:20:00|32649.3|32629.3|32651.3|32631.3|32658.6|32635.2|32636.9|32604.9|671
1640791500000|2021-12-29 15:25:00|32651.9|32631.9|32656.5|32636.5|32669.4|32643.8|32644.3|32609.4|772
1640791800000|2021-12-29 15:30:00|32656.2|32636.2|32648.1|32628.1|32671.6|32637.7|32643.7|32612.8|638
1640792100000|2021-12-29 15:35:00|32648.5|32628.5|32646|32626|32667|32632.5|32632.8|32595.7|549
1640792400000|2021-12-29 15:40:00|32646.2|32626.2|32619.3|32599.3|32661.2|32629.5|32617.1|32591.7|584
1640792700000|2021-12-29 15:45:00|32619.2|32599.2|32611.4|32591.4|32643.5|32607.2|32605.2|32572.2|639
1640793000000|2021-12-29 15:50:00|32609.3|32589.3|32629.7|32609.7|32663.4|32628.1|32608.2|32577.9|756
1640793300000|2021-12-29 15:55:00|32643.8|32593.8|32674.3|32624.3|32680.2|32644.1|32625.6|32589.2|995
1640793600000|2021-12-29 16:00:00|32674.2|32624.2|32667.8|32617.1|32692.6|32654.8|32651.6|32596.6|946
1640793900000|2021-12-29 16:05:00|32666.2|32616.2|32667.2|32617.2|32672.8|32634.3|32649.7|32609.3|683
1640794200000|2021-12-29 16:10:00|32666.5|32616.5|32662.5|32612.5|32668.1|32623.8|32642.3|32600.4|558
1640794500000|2021-12-29 16:15:00|32662.3|32612.3|32656.9|32606.9|32666|32614.3|32651.1|32601.1|559
1640794800000|2021-12-29 16:20:00|32657.4|32607.4|32659.1|32609.1|32663.8|32628.2|32639.6|32592|530
1640795100000|2021-12-29 16:25:00|32660.3|32610.3|32646.8|32596.8|32666.6|32631.5|32638.4|32579.3|633
1640795400000|2021-12-29 16:30:00|32645.5|32595.5|32661.3|32611.3|32663.1|32625.3|32642.6|32592.6|574
1640795700000|2021-12-29 16:35:00|32661.2|32611.2|32657|32600.9|32670.6|32633.1|32646.9|32591.7|608
1640796000000|2021-12-29 16:40:00|32651.8|32573.9|32640.4|32590.4|32669.1|32605.6|32633.7|32569.4|595
1640796300000|2021-12-29 16:45:00|32641.4|32591.4|32664.2|32570.6|32666.5|32599.9|32638|32559.9|586
1640796600000|2021-12-29 16:50:00|32660.3|32579.8|32649.2|32599.2|32660.3|32602.2|32636.9|32579.8|626
1640796900000|2021-12-29 16:55:00|32649|32599|32653.2|32633.2|32670.1|32633.3|32641.2|32593.9|447
1640797200000|2021-12-29 17:00:00|32652.6|32632.6|32662.7|32612.7|32671.9|32636.5|32646.1|32609.8|472
1640797500000|2021-12-29 17:05:00|32662.5|32612.5|32667.7|32617.7|32670|32634.8|32648.4|32608.5|400
1640797800000|2021-12-29 17:10:00|32667.5|32617.5|32674.6|32624.6|32675.6|32638.4|32653.5|32615.6|352
1640798100000|2021-12-29 17:15:00|32674.1|32624.1|32654.8|32604.8|32675.1|32639.7|32639.8|32600.1|476
1640798400000|2021-12-29 17:20:00|32654.9|32604.9|32658.1|32608.1|32660|32623.7|32639.2|32602.6|350
1640798700000|2021-12-29 17:25:00|32657.4|32607.4|32641.6|32621.6|32659.3|32623.3|32638|32601.7|332
1640799000000|2021-12-29 17:30:00|32641.8|32621.8|32658.2|32608.2|32658.5|32623.2|32639.3|32598.6|411
1640799300000|2021-12-29 17:35:00|32658.3|32608.3|32648.2|32628.2|32665.3|32629.7|32643.1|32607.6|295
1640799600000|2021-12-29 17:40:00|32663.2|32613.2|32652.8|32632.8|32669.8|32635.7|32647.4|32612.3|372
1640799900000|2021-12-29 17:45:00|32652.7|32632.7|32674.2|32624.2|32678|32644.1|32652|32614.9|495
1640800200000|2021-12-29 17:50:00|32674.4|32624.4|32675.4|32625.4|32677|32645.2|32657.4|32622.3|338
1640800500000|2021-12-29 17:55:00|32675.5|32625.5|32659.9|32639.9|32678.6|32646.2|32655.8|32620.3|508
1640800800000|2021-12-29 18:00:00|32658.3|32638.3|32667.8|32617.8|32675.3|32639.3|32642.6|32609.7|567
1640801100000|2021-12-29 18:05:00|32666.9|32616.9|32652.8|32632.8|32673|32638.1|32646.7|32613.2|358
1640801400000|2021-12-29 18:10:00|32667.7|32617.7|32667.4|32617.4|32671.2|32634.4|32647.8|32612.5|399
1640801700000|2021-12-29 18:15:00|32667.1|32617.1|32653.4|32633.4|32668.2|32635.6|32646.5|32611.9|357
1640802000000|2021-12-29 18:20:00|32653.7|32633.7|32667.4|32617.4|32670.7|32638.7|32649.9|32615.3|330
1640802300000|2021-12-29 18:25:00|32667.8|32617.8|32655.1|32635.1|32671|32639.3|32650.1|32615.3|316
1640802600000|2021-12-29 18:30:00|32671|32621|32678.1|32628.1|32680.8|32645.5|32654.6|32619.5|271
1640802900000|2021-12-29 18:35:00|32677.6|32627.6|32672.1|32622.1|32677.6|32641.3|32653.5|32619.3|315
1640803200000|2021-12-29 18:40:00|32671.7|32621.7|32669.6|32619.6|32672|32635.1|32652.4|32616.8|290
1640803500000|2021-12-29 18:45:00|32669.5|32619.5|32664.3|32614.3|32671|32633.4|32643.6|32608.5|371
1640803800000|2021-12-29 18:50:00|32663.9|32613.9|32672.4|32622.4|32673.2|32636.6|32647.9|32613.7|329
1640804100000|2021-12-29 18:55:00|32672.5|32622.5|32646.1|32626.1|32677.8|32640.7|32645.2|32611.9|387
1640804400000|2021-12-29 19:00:00|32646.4|32626.4|32665.3|32615.3|32665.8|32630.7|32642.1|32608|321
1640804700000|2021-12-29 19:05:00|32649.3|32629.3|32658.2|32608.2|32664.6|32629.5|32637.3|32602.1|303
1640805000000|2021-12-29 19:10:00|32642.8|32622.8|32659.2|32609.2|32662.8|32626.8|32636.6|32603.5|269
1640805300000|2021-12-29 19:15:00|32644.8|32624.8|32658.6|32608.6|32659.8|32626|32637.9|32602.6|214
1640805600000|2021-12-29 19:20:00|32657|32607|32647.5|32627.5|32660.4|32628.4|32640.8|32606.6|226
1640805900000|2021-12-29 19:25:00|32647.8|32627.8|32660.1|32610.1|32664.7|32630.9|32644.5|32608.8|325
1640806200000|2021-12-29 19:30:00|32660.2|32610.2|32647.8|32627.8|32666.2|32629.5|32644.1|32607.9|436
1640806500000|2021-12-29 19:35:00|32647.9|32627.9|32648.9|32628.9|32668.1|32633.3|32646.1|32611.3|278
1640806800000|2021-12-29 19:40:00|32648.2|32628.2|32642.8|32622.8|32667|32631.3|32637.6|32603.4|366
1640807100000|2021-12-29 19:45:00|32659.6|32609.6|32657.6|32607.6|32661.4|32625|32634.4|32601.1|309
1640807400000|2021-12-29 19:50:00|32654.9|32604.9|32661.5|32611.5|32662.8|32627.5|32638.7|32604.5|318
1640807700000|2021-12-29 19:55:00|32662.4|32612.4|32653.8|32603.8|32666.6|32630.4|32637.6|32603.1|505
1640808000000|2021-12-29 20:00:00|32653.6|32603.6|32660.2|32610.2|32662.2|32627.8|32643.2|32603.3|465
1640808300000|2021-12-29 20:05:00|32659.3|32609.3|32655.8|32605.8|32660.8|32624.9|32637.4|32601.7|289
1640808600000|2021-12-29 20:10:00|32655.5|32605.5|32655|32605|32659.7|32623.8|32638.6|32603.7|288
1640808900000|2021-12-29 20:15:00|32655.1|32605.1|32656.1|32606.1|32658.9|32622.8|32635.8|32604.6|287
1640809200000|2021-12-29 20:20:00|32655.8|32605.8|32654.4|32604.4|32658.4|32621.1|32639.8|32604.1|930
1640809500000|2021-12-29 20:25:00|32654.1|32604.1|32638.5|32618.5|32658.1|32619.5|32637.2|32600.3|257
1640809800000|2021-12-29 20:30:00|32652.7|32602.7|32650.6|32600.6|32656.1|32621.8|32636.9|32599.5|304
1640810100000|2021-12-29 20:35:00|32650.4|32600.4|32638.3|32618.3|32657.4|32623.2|32636.2|32598.2|337
1640810400000|2021-12-29 20:40:00|32637.9|32617.9|32647.3|32597.3|32656.2|32620.9|32632.5|32592.1|287
1640810700000|2021-12-29 20:45:00|32646.9|32596.9|32639.3|32619.3|32657.9|32622|32633|32596.9|353
1640811000000|2021-12-29 20:50:00|32639.5|32619.5|32646.4|32596.4|32655|32623.4|32632.6|32596.1|371
1640811300000|2021-12-29 20:55:00|32646|32596|32637.5|32587.5|32646.4|32611.4|32622.9|32583.3|649
1640811600000|2021-12-29 21:00:00|32638|32588|32634|32584|32641.2|32596.7|32615.4|32576.1|476
1640811900000|2021-12-29 21:05:00|32633.1|32583.1|32633.2|32583.2|32634.4|32599.2|32617.4|32580.8|226
1640812200000|2021-12-29 21:10:00|32633.1|32583.1|32634.4|32584.4|32635.6|32600.5|32618|32581.4|210
1640812500000|2021-12-29 21:15:00|32632.3|32582.3|32629.1|32579.1|32634.6|32598.4|32615.7|32577.8|170
1640812800000|2021-12-29 21:20:00|32630.6|32580.6|32621|32601|32636.5|32601.4|32611.4|32580.3|212
1640813100000|2021-12-29 21:25:00|32620.9|32600.9|32629.7|32579.7|32636|32602|32615.9|32576.8|230
1640813400000|2021-12-29 21:30:00|32629.6|32579.6|32633|32583|32636|32600.7|32616|32577.8|213
1640813700000|2021-12-29 21:35:00|32633.3|32583.3|32635.6|32585.6|32640.4|32601.4|32620.2|32582.4|195
1640814000000|2021-12-29 21:40:00|32635.4|32585.4|32643.9|32579.5|32656.4|32602.1|32621.7|32574.3|175
1640814300000|2021-12-29 21:45:00|32645.4|32578.5|32640.7|32553.7|32651.7|32583.6|32626.6|32542.6|519
1640814600000|2021-12-29 21:50:00|32633.6|32572.9|32651.8|32552.7|32672.7|32580.9|32619.8|32543.2|585
1640814900000|2021-12-29 21:55:00|32646.6|32561.3|32661.3|32554.3|32672.9|32565.9|32616.1|32530.9|321
1640815200000|2021-12-29 22:00:00|32662.6|32555.6|32679.1|32572.1|32679.5|32572.5|32661.8|32554.8|49
1640815500000|2021-12-29 22:05:00|32679.2|32572.2|32683|32576|32684.3|32577.3|32677.6|32570.6|55
1640815800000|2021-12-29 22:10:00|32679.8|32572.8|32668.6|32561.6|32688.2|32581.2|32653.7|32546.7|182
1640816100000|2021-12-29 22:15:00|32667.2|32560.2|32656.4|32549.4|32686.1|32579.1|32647.9|32540.9|193
1640816400000|2021-12-29 22:20:00|32670.7|32563.7|32652.8|32545.8|32681.6|32574.6|32641|32534|301
1640816700000|2021-12-29 22:25:00|32666.6|32559.6|32680.9|32573.9|32688.2|32581.2|32641|32534|180
1640817000000|2021-12-29 22:30:00|32680.8|32573.8|32677.5|32570.5|32684.8|32577.8|32669.4|32562.4|227
1640817300000|2021-12-29 22:35:00|32677.4|32570.4|32680.4|32573.4|32683.7|32576.7|32670.6|32563.6|136
1640817600000|2021-12-29 22:40:00|32681.6|32574.6|32677.8|32570.8|32684.7|32577.7|32672.7|32565.7|108
1640817900000|2021-12-29 22:45:00|32664.6|32557.6|32677.4|32570.4|32691.3|32584.3|32662.6|32555.6|149
1640818200000|2021-12-29 22:50:00|32677.3|32570.3|32678.3|32571.3|32682.4|32575.4|32662.4|32555.4|150
1640818500000|2021-12-29 22:55:00|32678.1|32571.1|32672|32565|32686.3|32579.3|32659.2|32552.2|315
1640818800000|2021-12-29 23:00:00|32671.8|32564.8|32666|32559|32687.1|32580.1|32659.8|32552.8|408
1640819100000|2021-12-29 23:05:00|32661.8|32554.8|32657.4|32550.4|32676.7|32569.7|32652.2|32545.2|235
1640819400000|2021-12-29 23:10:00|32658|32551|32656.6|32549.6|32664.1|32570.7|32648.7|32541.7|236
1640819700000|2021-12-29 23:15:00|32657.1|32550.1|32664.1|32557.1|32667.6|32570.7|32655.6|32548.6|244
1640820000000|2021-12-29 23:20:00|32664.4|32557.4|32660.6|32553.6|32666.3|32563|32653.6|32548.4|272
1640820300000|2021-12-29 23:25:00|32660.1|32553.1|32658.1|32551.1|32666.5|32570.7|32654.1|32550.3|197
1640820600000|2021-12-29 23:30:00|32658|32551|32658.4|32551.4|32663|32566.4|32651|32546.7|267
1640820900000|2021-12-29 23:35:00|32657.7|32550.7|32649|32553.5|32662.3|32569.8|32645.1|32547.5|256
1640821200000|2021-12-29 23:40:00|32655.9|32548.9|32655|32548|32661.2|32566.7|32646|32546.2|230
1640821500000|2021-12-29 23:45:00|32654|32547|32646|32563.6|32663.7|32578.4|32638.9|32543.3|324
1640821800000|2021-12-29 23:50:00|32654.2|32559.6|32646.7|32565.9|32659|32580.8|32636.2|32547.4|369
1640822100000|2021-12-29 23:55:00|32647|32566.2|32640.4|32561.8|32652|32576.3|32626.3|32542.1|473
1640822400000|2021-12-30 00:00:00|32629.7|32561.9|32627.1|32563|32647.6|32577.1|32620.8|32550.5|647
1640822700000|2021-12-30 00:05:00|32627.2|32561.1|32638.2|32580.7|32658|32583.2|32627.1|32557.6|386
1640823000000|2021-12-30 00:10:00|32650.1|32580.1|32646.8|32580.9|32660.7|32582.9|32631.4|32560.1|333
1640823300000|2021-12-30 00:15:00|32652.7|32574.5|32650.9|32574.7|32661|32585.7|32633.7|32565|311
1640823600000|2021-12-30 00:20:00|32650.3|32575.2|32650.7|32565|32655.7|32585.8|32636.1|32563.4|297
1640823900000|2021-12-30 00:25:00|32646.4|32567.7|32629.6|32567.1|32652.5|32583.5|32627|32559.8|242
1640824200000|2021-12-30 00:30:00|32644.2|32568.2|32635|32568.1|32655|32584.8|32631|32559.6|281
1640824500000|2021-12-30 00:35:00|32626|32567.8|32631|32564|32655|32583|32625.8|32556.5|196
1640824800000|2021-12-30 00:40:00|32631.6|32562.3|32627.5|32563.9|32647.4|32581.8|32626.1|32557.9|285
1640825100000|2021-12-30 00:45:00|32628.4|32570.5|32635.3|32573.7|32657|32579.6|32626.2|32553.5|378
1640825400000|2021-12-30 00:50:00|32642.4|32571.9|32638.1|32571.1|32658.1|32583.9|32633.1|32561.4|393
1640825700000|2021-12-30 00:55:00|32637.5|32572.7|32633.7|32577.9|32651.3|32591.1|32630.4|32561.3|355
1640826000000|2021-12-30 01:00:00|32633.2|32578.9|32638|32586.1|32654|32591.7|32630.3|32564|352
1640826300000|2021-12-30 01:05:00|32638.5|32585.7|32638.2|32584|32647.8|32592|32634.3|32570.5|244
1640826600000|2021-12-30 01:10:00|32638.5|32585.7|32637.5|32585.4|32651.5|32594.1|32633.2|32570|304
1640826900000|2021-12-30 01:15:00|32639.9|32578.7|32635.3|32575.8|32654.2|32591.5|32632|32566|352
1640827200000|2021-12-30 01:20:00|32636.2|32576.2|32645.1|32590.6|32648.3|32596.5|32634.2|32569|414
1640827500000|2021-12-30 01:25:00|32644.4|32590.5|32639.8|32588.8|32655|32594.6|32639.7|32573|321
1640827800000|2021-12-30 01:30:00|32640.2|32590.2|32649.7|32595.8|32653.1|32596.7|32640.2|32575.5|326
1640828100000|2021-12-30 01:35:00|32649.8|32596.1|32649.5|32588.2|32665.8|32603.5|32643.6|32580.3|470
1640828400000|2021-12-30 01:40:00|32649.9|32587.6|32646|32596|32655|32599.9|32641.6|32581.7|310
1640828700000|2021-12-30 01:45:00|32646.2|32596.2|32647.4|32591.7|32661.9|32599.1|32643.9|32579.8|404
1640829000000|2021-12-30 01:50:00|32647.9|32589.6|32646.4|32589.7|32658.4|32596.9|32641.8|32573.3|666
1640829300000|2021-12-30 01:55:00|32646.3|32579.2|32649.5|32586.8|32653.5|32598.6|32640.8|32578.3|467
1640829600000|2021-12-30 02:00:00|32648.6|32590.5|32658.1|32575.4|32664.6|32600.8|32642.1|32567.6|441
1640829900000|2021-12-30 02:05:00|32658.3|32576.4|32660.5|32580.2|32673|32599.8|32646.8|32567|317
1640830200000|2021-12-30 02:10:00|32668.8|32571.4|32658.3|32578.2|32673|32595.7|32646.1|32567|394
1640830500000|2021-12-30 02:15:00|32657.2|32579.4|32657.5|32579.7|32669.9|32596.3|32642.4|32565.6|259
1640830800000|2021-12-30 02:20:00|32659.2|32578.3|32649.3|32578.5|32668.6|32597.8|32639.7|32565|237
1640831100000|2021-12-30 02:25:00|32650.9|32576.9|32644|32578|32660.8|32594|32640.1|32570|326
1640831400000|2021-12-30 02:30:00|32645|32576.6|32648.3|32591.4|32664|32599.3|32640.2|32569|459
1640831700000|2021-12-30 02:35:00|32656.4|32588.6|32653.7|32583.6|32665.8|32598.1|32645.2|32573.2|324
1640832000000|2021-12-30 02:40:00|32653.1|32579.5|32657.8|32597.1|32672.7|32600.6|32643.6|32571.3|325
1640832300000|2021-12-30 02:45:00|32661.1|32594.8|32656.5|32579|32666.4|32596.1|32645.4|32568.8|255
1640832600000|2021-12-30 02:50:00|32659.6|32579.3|32650|32584.6|32668.4|32597.3|32644.4|32574.1|286
1640832900000|2021-12-30 02:55:00|32647.4|32587.2|32651.9|32585.2|32663.4|32599.6|32643.5|32573|309
1640833200000|2021-12-30 03:00:00|32653.7|32586.1|32650.1|32579|32667.6|32594.7|32644.7|32567.5|369
1640833500000|2021-12-30 03:05:00|32651|32578.7|32648.9|32574.1|32660.8|32590.2|32637.3|32560.9|456
1640833800000|2021-12-30 03:10:00|32650.8|32572.7|32662.6|32577.4|32664.7|32592.1|32638.4|32566.5|284
1640834100000|2021-12-30 03:15:00|32653.7|32579.1|32651.6|32578.3|32667|32589.8|32641.4|32568.4|338
1640834400000|2021-12-30 03:20:00|32651.7|32575.8|32656.7|32583.9|32669|32594.4|32647.4|32574.7|288
1640834700000|2021-12-30 03:25:00|32657|32584.3|32660.6|32592.8|32675.4|32597.3|32644.4|32577|332
1640835000000|2021-12-30 03:30:00|32651.8|32584.7|32664.6|32591.5|32673.1|32600.2|32651.8|32573.7|371
1640835300000|2021-12-30 03:35:00|32665.9|32590.7|32661.9|32584.2|32674.1|32602.9|32649|32579.8|313
1640835600000|2021-12-30 03:40:00|32658.5|32586.7|32663.7|32588.1|32679.8|32601.9|32651.4|32579|270
1640835900000|2021-12-30 03:45:00|32662.1|32591|32676.9|32594.9|32679.6|32606.3|32653.2|32582|471
1640836200000|2021-12-30 03:50:00|32675.8|32595.7|32681.2|32600.8|32692|32605.3|32666.5|32586.9|263
1640836500000|2021-12-30 03:55:00|32682.1|32600.2|32686.3|32599.2|32696|32611.8|32675.6|32593.8|328
1640836800000|2021-12-30 04:00:00|32686.5|32599|32689.4|32602.7|32693.1|32616.4|32676|32595.8|287
1640837100000|2021-12-30 04:05:00|32680.8|32614.4|32685.5|32607.3|32697|32617.5|32674.8|32594|225
1640837400000|2021-12-30 04:10:00|32684.9|32608|32687.7|32603.9|32694|32615.4|32678.8|32598.7|256
1640837700000|2021-12-30 04:15:00|32689.5|32602.4|32688.8|32603.9|32691.3|32617.4|32675.7|32600.5|220
1640838000000|2021-12-30 04:20:00|32685.7|32607|32690.5|32607.9|32697.6|32622.4|32680.9|32600.9|277
1640838300000|2021-12-30 04:25:00|32687.3|32610.5|32687.4|32614.9|32697.5|32618.8|32681.2|32603.8|262
1640838600000|2021-12-30 04:30:00|32686.5|32615.7|32694.1|32617.8|32703.7|32626|32684.3|32604.1|286
1640838900000|2021-12-30 04:35:00|32697.5|32615.6|32696.3|32614|32704.6|32629.7|32685|32610.4|226
1640839200000|2021-12-30 04:40:00|32696.8|32613.5|32695.5|32618.8|32704.8|32625|32687.4|32610.7|273
1640839500000|2021-12-30 04:45:00|32696.1|32618.2|32699.7|32613.4|32704.2|32627.6|32684.7|32609|240
1640839800000|2021-12-30 04:50:00|32696|32616.8|32694.1|32621.4|32706.7|32627.4|32684.5|32609.5|287
1640840100000|2021-12-30 04:55:00|32694.4|32621.1|32699.6|32615.4|32705.8|32624.6|32692.1|32610.7|262
1640840400000|2021-12-30 05:00:00|32701|32615|32701.7|32622.2|32709.4|32624.2|32694.6|32609|416
1640840700000|2021-12-30 05:05:00|32702.5|32621.6|32705.2|32623|32711|32627|32699.2|32612|332
1640841000000|2021-12-30 05:10:00|32704.7|32622.5|32707|32621.7|32711.7|32631.9|32698|32617.8|307
1640841300000|2021-12-30 05:15:00|32705.7|32622.7|32704.6|32626|32711.8|32634.2|32696.1|32616.5|299
1640841600000|2021-12-30 05:20:00|32704.5|32626.6|32707.2|32621.2|32710.7|32635.7|32693.4|32617.9|260
1640841900000|2021-12-30 05:25:00|32707.3|32621.3|32703.4|32626.8|32713|32635.2|32693.2|32614.9|329
1640842200000|2021-12-30 05:30:00|32703.6|32626.9|32696.7|32639.3|32709.1|32645.9|32689.9|32621.8|395
1640842500000|2021-12-30 05:35:00|32696.9|32638.3|32714.3|32649.6|32718.7|32657.8|32692.8|32628.4|444
1640842800000|2021-12-30 05:40:00|32713.5|32648.5|32703.1|32647.3|32722.1|32655.4|32702.4|32633.7|356
1640843100000|2021-12-30 05:45:00|32703.2|32649.4|32703.7|32638|32709.7|32656.4|32695.3|32632.8|386
1640843400000|2021-12-30 05:50:00|32701.9|32639.9|32698.3|32639.6|32705|32650.6|32694.7|32627.6|343
1640843700000|2021-12-30 05:55:00|32697.9|32640.7|32707.1|32652.1|32712.8|32658.1|32694.4|32629.8|476
1640844000000|2021-12-30 06:00:00|32706.4|32652.9|32708.9|32658.9|32712.2|32660.1|32701.7|32645|355
1640844300000|2021-12-30 06:05:00|32709|32659|32709.9|32659.9|32712|32661.2|32702.2|32641.9|338
1640844600000|2021-12-30 06:10:00|32710|32660|32710.6|32652.8|32714.5|32660.8|32704.6|32645.2|409
1640844900000|2021-12-30 06:15:00|32712.9|32648.2|32717.3|32664.9|32728.3|32666.1|32706.5|32645.6|357
1640845200000|2021-12-30 06:20:00|32717.9|32664.2|32723.4|32673.1|32733.8|32675.4|32716|32652|436
1640845500000|2021-12-30 06:25:00|32723.7|32673.7|32723.7|32673.7|32735.3|32676.9|32720.3|32657.3|449
1640845800000|2021-12-30 06:30:00|32724.3|32673.9|32729.2|32671|32737.9|32681.4|32724.3|32662.8|422
1640846100000|2021-12-30 06:35:00|32728.2|32673.1|32733|32683|32747.5|32686.4|32726.8|32662.8|393
1640846400000|2021-12-30 06:40:00|32733.3|32683.3|32733.8|32683.8|32743.3|32686.7|32726.4|32662.1|379
1640846700000|2021-12-30 06:45:00|32733.4|32683.4|32728.4|32678.4|32734|32683.6|32725.7|32672.2|342
1640847000000|2021-12-30 06:50:00|32730.3|32680.3|32742.2|32680.8|32742.7|32690.4|32728.3|32664.4|449
1640847300000|2021-12-30 06:55:00|32741.2|32682.8|32734.9|32684.9|32743.2|32690.6|32731.8|32675.3|391
1640847600000|2021-12-30 07:00:00|32734.2|32684.2|32719.2|32669.2|32734.2|32696.6|32701.4|32667.2|480
1640847900000|2021-12-30 07:05:00|32720.3|32670.3|32702.5|32682.5|32725.3|32691.8|32698.8|32663.1|395
1640848200000|2021-12-30 07:10:00|32702.4|32682.4|32707.7|32687.7|32726.5|32691.5|32701.9|32668.5|435
1640848500000|2021-12-30 07:15:00|32707.8|32687.8|32725.6|32675.6|32728.1|32695.2|32704.9|32668.6|398
1640848800000|2021-12-30 07:20:00|32726.1|32676.1|32707.1|32687.1|32728.2|32696.3|32706.6|32668.3|359
1640849100000|2021-12-30 07:25:00|32707|32687|32726.3|32676.3|32728.7|32697.8|32705.3|32670.1|348
1640849400000|2021-12-30 07:30:00|32724.6|32674.6|32716|32666|32728.7|32695.8|32703.6|32664.4|392
1640849700000|2021-12-30 07:35:00|32716.1|32666.1|32708.2|32658.2|32719.6|32687.1|32692.1|32654.7|445
1640850000000|2021-12-30 07:40:00|32708.5|32658.5|32687|32667|32709.4|32673.9|32685.9|32648.7|510
1640850300000|2021-12-30 07:45:00|32687.1|32667.1|32705|32685|32719.7|32688.4|32686.7|32663.5|398
1640850600000|2021-12-30 07:50:00|32705.1|32685.1|32710.6|32690.6|32725.5|32692.7|32699.8|32664.4|419
1640850900000|2021-12-30 07:55:00|32711.3|32691.3|32722.3|32672.3|32725.4|32692.7|32704.1|32670.7|561
1640851200000|2021-12-30 08:00:00|32721|32671|32713.3|32693.3|32733.9|32703.3|32709.7|32669.5|673
1640851500000|2021-12-30 08:05:00|32713.4|32693.4|32712.8|32692.8|32729.9|32698|32705.9|32679.1|538
1640851800000|2021-12-30 08:10:00|32712.6|32692.6|32719.5|32699.5|32728.4|32700.1|32702.6|32677.6|511
1640852100000|2021-12-30 08:15:00|32719.3|32699.3|32719.7|32699.7|32733.5|32701.5|32714.5|32683.5|510
1640852400000|2021-12-30 08:20:00|32719.9|32699.9|32693.7|32673.7|32738.8|32703.3|32687.7|32653.9|596
1640852700000|2021-12-30 08:25:00|32693|32673|32696.6|32628.9|32719.5|32684.3|32690.4|32628.9|579
1640853000000|2021-12-30 08:30:00|32700.2|32627.7|32607.6|32557.6|32703.6|32631.3|32585.9|32537.1|731
1640853300000|2021-12-30 08:35:00|32607.9|32557.9|32607.8|32557.8|32658.9|32591.9|32593.8|32541.9|601
1640853600000|2021-12-30 08:40:00|32607.7|32557.7|32605.2|32585.2|32623.9|32591.7|32593.4|32557.6|503
1640853900000|2021-12-30 08:45:00|32605.3|32585.3|32660|32610|32711.9|32624.4|32605.1|32571|745
1640854200000|2021-12-30 08:50:00|32659.7|32609.7|32734.3|32657.7|32757|32700.7|32633.7|32595.5|830
1640854500000|2021-12-30 08:55:00|32732.5|32656|32712.5|32662.5|32742.8|32679|32709.3|32648.9|809
1640854800000|2021-12-30 09:00:00|32713.1|32663.1|32719.1|32669.1|32724.7|32687.1|32707.1|32653.8|671
1640855100000|2021-12-30 09:05:00|32719.3|32669.3|32698.5|32678.5|32731.7|32692.6|32689.5|32653.9|603
1640855400000|2021-12-30 09:10:00|32698.1|32678.1|32695.3|32675.3|32714.2|32680.6|32688.7|32654.5|513
1640855700000|2021-12-30 09:15:00|32694.9|32674.9|32738.3|32718.3|32752.3|32721.3|32694.6|32659.8|620
1640856000000|2021-12-30 09:20:00|32738.2|32718.2|32736.9|32686.9|32750|32718.2|32719.8|32684.5|537
1640856300000|2021-12-30 09:25:00|32737|32687|32722.3|32702.3|32740|32704.4|32714.4|32678.5|473
1640856600000|2021-12-30 09:30:00|32722.6|32702.6|32716.9|32696.9|32742.2|32706.5|32716.1|32681|449
1640856900000|2021-12-30 09:35:00|32717|32697|32719.2|32699.2|32737.8|32702.4|32714.2|32679.8|587
1640857200000|2021-12-30 09:40:00|32719.4|32699.4|32714|32694|32737.5|32702.2|32713.2|32680.6|438
1640857500000|2021-12-30 09:45:00|32714.8|32694.8|32714.9|32694.9|32735.4|32701.4|32711.1|32674.5|512
1640857800000|2021-12-30 09:50:00|32715.2|32695.2|32736.1|32686.1|32737.9|32702.2|32715.2|32681|417
1640858100000|2021-12-30 09:55:00|32735.7|32685.7|32725.4|32705.4|32743.6|32708.3|32717.9|32681.4|596
1640858400000|2021-12-30 10:00:00|32725.5|32705.5|32701.8|32681.8|32743.4|32707.8|32698|32663.4|621
1640858700000|2021-12-30 10:05:00|32702|32682|32699.4|32679.4|32704|32684|32696.4|32676.4|479
1640859000000|2021-12-30 10:10:00|32714.2|32664.2|32700.9|32680.9|32719.4|32682.3|32686.4|32657.2|562
1640859300000|2021-12-30 10:15:00|32701.1|32681.1|32697.2|32677.2|32718.7|32685.2|32695.8|32667|458
1640859600000|2021-12-30 10:20:00|32696.8|32676.8|32689.4|32669.4|32710.7|32676.8|32680.6|32650.2|591
1640859900000|2021-12-30 10:25:00|32689.3|32669.3|32688.9|32668.9|32708.9|32674.3|32682.6|32647.1|533
1640860200000|2021-12-30 10:30:00|32688.7|32668.7|32727.6|32677.6|32732.2|32694.6|32686.4|32651.9|514
1640860500000|2021-12-30 10:35:00|32727.5|32677.5|32709.7|32689.7|32729.8|32696.1|32707.9|32672.4|400
1640860800000|2021-12-30 10:40:00|32709.1|32689.1|32702.6|32682.6|32722.3|32690.2|32698.7|32670|533
1640861100000|2021-12-30 10:45:00|32701.6|32681.6|32715.2|32665.2|32720.1|32688.1|32698.4|32663.5|471
1640861400000|2021-12-30 10:50:00|32715.3|32665.3|32692.5|32672.5|32717.1|32683.6|32691.8|32659.3|434
1640861700000|2021-12-30 10:55:00|32692.3|32672.3|32703.8|32653.8|32712|32679.1|32688.2|32651.5|546
1640862000000|2021-12-30 11:00:00|32703.5|32653.5|32679.3|32659.3|32708.3|32674.3|32667.6|32633.4|639
1640862300000|2021-12-30 11:05:00|32694.1|32644.1|32698.1|32648.1|32698.6|32665|32677.3|32642.3|499
1640862600000|2021-12-30 11:10:00|32698|32648|32685.7|32665.7|32700.1|32667.5|32679.2|32644|494
1640862900000|2021-12-30 11:15:00|32686.5|32666.5|32691.4|32671.4|32714.4|32679.2|32681.4|32649.6|522
1640863200000|2021-12-30 11:20:00|32691.3|32671.3|32723.3|32673.3|32723.4|32675.6|32682.3|32646.7|513
1640863500000|2021-12-30 11:25:00|32722.7|32672.7|32714.8|32664.8|32724.1|32682.5|32694.8|32660.4|499
1640863800000|2021-12-30 11:30:00|32714.3|32664.3|32708.7|32658.7|32720.1|32680.9|32695.4|32657.8|469
1640864100000|2021-12-30 11:35:00|32694.7|32674.7|32722.2|32672.2|32723.4|32688.7|32692.4|32660.9|434
1640864400000|2021-12-30 11:40:00|32722.3|32672.3|32720.1|32670.1|32725.7|32690.9|32704|32668.2|419
1640864700000|2021-12-30 11:45:00|32722.3|32672.3|32707.5|32687.5|32727.2|32691.6|32704.8|32667.5|452
1640865000000|2021-12-30 11:50:00|32707.1|32687.1|32716.2|32666.2|32725.1|32689.9|32698.9|32665|402
1640865300000|2021-12-30 11:55:00|32716.6|32666.6|32701.3|32651.3|32717.1|32682.5|32685.2|32650.4|510
1640865600000|2021-12-30 12:00:00|32700.6|32650.6|32673.4|32653.4|32705|32668.5|32673.2|32642.8|617
1640865900000|2021-12-30 12:05:00|32674.3|32654.3|32686.8|32666.8|32705.1|32670|32670.9|32638.1|631
1640866200000|2021-12-30 12:10:00|32686.9|32666.9|32703.2|32653.2|32705.5|32673.7|32681.7|32647.4|591
1640866500000|2021-12-30 12:15:00|32703.4|32653.4|32706.3|32656.3|32711.2|32675.5|32689.1|32651.6|489
1640866800000|2021-12-30 12:20:00|32705.9|32655.9|32694.6|32644.6|32706.3|32672.7|32680.8|32640.5|525
1640867100000|2021-12-30 12:25:00|32694.3|32644.3|32696.2|32646.2|32699.5|32663.2|32678.3|32639.5|565
1640867400000|2021-12-30 12:30:00|32696.5|32646.5|32684.3|32634.3|32696.5|32652.6|32671.4|32627.6|620
1640867700000|2021-12-30 12:35:00|32684.5|32634.5|32672.3|32622.3|32685.3|32652.2|32664|32622.1|586
1640868000000|2021-12-30 12:40:00|32672.6|32622.6|32667.2|32647.2|32683.2|32647.5|32651.8|32616.3|619
1640868300000|2021-12-30 12:45:00|32667.3|32647.3|32667.7|32617.7|32681.7|32647.3|32651|32617.6|655
1640868600000|2021-12-30 12:50:00|32667.9|32617.9|32668.2|32618.2|32670.6|32635.3|32648.4|32616.5|566
1640868900000|2021-12-30 12:55:00|32668.5|32618.5|32658.6|32608.6|32668.5|32632.4|32637.7|32605.4|633
1640869200000|2021-12-30 13:00:00|32658.2|32608.2|32696.6|32646.6|32700.1|32655.1|32647.1|32607.6|766
1640869500000|2021-12-30 13:05:00|32696.4|32646.4|32683.9|32663.9|32697|32664.9|32668.2|32633|740
1640869800000|2021-12-30 13:10:00|32683.6|32663.6|32688|32638|32702|32669.9|32670.1|32634.6|570
1640870100000|2021-12-30 13:15:00|32689.7|32639.7|32676.1|32626.1|32693.4|32658.2|32656.1|32588.1|500
1640870400000|2021-12-30 13:20:00|32660.9|32640.9|32685|32635|32690.3|32657.3|32660.9|32624.6|662
1640870700000|2021-12-30 13:25:00|32685.2|32635.2|32685.8|32635.8|32693.8|32658.4|32669.3|32633.3|620
1640871000000|2021-12-30 13:30:00|32685.9|32635.9|32694.3|32674.3|32712.9|32677|32670.1|32633.7|717
1640871300000|2021-12-30 13:35:00|32694.2|32674.2|32684.1|32664.1|32711.1|32676.1|32671.3|32639.2|575
1640871600000|2021-12-30 13:40:00|32684|32664|32701.3|32681.3|32722|32687.4|32674.9|32650.6|673
1640871900000|2021-12-30 13:45:00|32701.4|32681.4|32700.2|32680.2|32714.3|32681.7|32681.7|32646|593
1640872200000|2021-12-30 13:50:00|32700.3|32680.3|32736.7|32716.7|32747.5|32718.4|32699.4|32669.9|734
1640872500000|2021-12-30 13:55:00|32739.4|32719.4|32781.6|32761.6|32795.4|32770.4|32736.3|32703.9|904
1640872800000|2021-12-30 14:00:00|32781.4|32761.4|32787|32767|32806.9|32773.8|32769.8|32741|796
1640873100000|2021-12-30 14:05:00|32787.1|32767.1|32764.5|32744.5|32800.1|32768.5|32761.5|32726.5|688
1640873400000|2021-12-30 14:10:00|32764.3|32744.3|32755.8|32735.8|32777|32746.4|32752.3|32721.2|601
1640873700000|2021-12-30 14:15:00|32755.9|32735.9|32745.4|32725.4|32782.5|32748.9|32745.2|32718.5|531
1640874000000|2021-12-30 14:20:00|32745.8|32725.8|32733.8|32713.8|32756.1|32726.2|32731.2|32697.2|572
1640874300000|2021-12-30 14:25:00|32733.5|32713.5|32725.8|32705.8|32751.4|32716.9|32722.8|32690.2|600
1640874600000|2021-12-30 14:30:00|32726.2|32706.2|32727.7|32707.7|32749.1|32714.3|32717.1|32682.8|780
1640874900000|2021-12-30 14:35:00|32727.9|32707.9|32734.9|32714.9|32757|32724.7|32725.1|32700.8|618
1640875200000|2021-12-30 14:40:00|32735|32715|32719.6|32699.6|32754|32721.5|32717.2|32685.1|545
1640875500000|2021-12-30 14:45:00|32719.5|32699.5|32724.2|32704.2|32740.8|32706.9|32709.6|32672.4|666
1640875800000|2021-12-30 14:50:00|32723.4|32703.4|32727.1|32677.1|32740.6|32705.2|32709.5|32675.4|535
1640876100000|2021-12-30 14:55:00|32713|32693|32712.8|32662.8|32726.5|32693.6|32690.4|32650.3|745
1640876400000|2021-12-30 15:00:00|32712.7|32662.7|32681.4|32661.4|32716.7|32681.3|32677.1|32646.1|705
1640876700000|2021-12-30 15:05:00|32681.8|32661.8|32682.9|32662.9|32707.5|32671.9|32676.2|32645.6|653
1640877000000|2021-12-30 15:10:00|32682.5|32662.5|32677.5|32657.5|32693.6|32666.2|32672.2|32643|626
1640877300000|2021-12-30 15:15:00|32677.8|32657.8|32689.6|32669.6|32698|32671|32672.1|32647.8|530
1640877600000|2021-12-30 15:20:00|32689.2|32669.2|32682.2|32632.2|32710.8|32677.5|32676.9|32626.9|727
1640877900000|2021-12-30 15:25:00|32682.3|32632.3|32687|32637|32697.7|32659.7|32662.3|32625.4|726
1640878200000|2021-12-30 15:30:00|32686.2|32636.2|32697.6|32647.6|32699.6|32661.9|32665|32628.5|739
1640878500000|2021-12-30 15:35:00|32697.7|32647.7|32680.5|32660.5|32703.3|32667.3|32670|32635.1|698
1640878800000|2021-12-30 15:40:00|32680.7|32660.7|32689.2|32669.2|32707.8|32672.2|32672.3|32638|670
1640879100000|2021-12-30 15:45:00|32689.4|32669.4|32715.6|32695.6|32730.4|32695.6|32684.5|32649.2|715
1640879400000|2021-12-30 15:50:00|32715.4|32695.4|32670.4|32650.4|32726.2|32695.4|32668.9|32633.9|752
1640879700000|2021-12-30 15:55:00|32671|32651|32646|32626|32678.2|32651|32645.6|32610.3|787
1640880000000|2021-12-30 16:00:00|32646.7|32626.7|32645.3|32625.3|32653.2|32630.6|32626.8|32592.6|688
1640880300000|2021-12-30 16:05:00|32643.6|32623.6|32642.7|32592.7|32644.5|32624.5|32607.8|32567.4|599
1640880600000|2021-12-30 16:10:00|32642.8|32592.8|32636.6|32586.6|32644.3|32605.9|32616.2|32581.8|620
1640880900000|2021-12-30 16:15:00|32637.1|32587.1|32641.4|32591.4|32645.2|32610.1|32609.5|32575|622
1640881200000|2021-12-30 16:20:00|32642.1|32592.1|32623|32603|32651|32616.8|32621.7|32587.7|608
1640881500000|2021-12-30 16:25:00|32623.7|32603.7|32636.8|32586.8|32644.5|32615.3|32619.2|32585.1|609
1640881800000|2021-12-30 16:30:00|32636.9|32586.9|32623.6|32603.6|32640.2|32603.9|32617.2|32582|439
1640882100000|2021-12-30 16:35:00|32622.5|32602.5|32611.4|32591.4|32638.4|32603|32607.8|32572.1|464
1640882400000|2021-12-30 16:40:00|32611.7|32591.7|32617|32597|32642.7|32609.6|32608.5|32575.7|601
1640882700000|2021-12-30 16:45:00|32615.9|32595.9|32625.2|32605.2|32639.5|32609|32615.9|32584.9|531
1640883000000|2021-12-30 16:50:00|32624.8|32604.8|32637.2|32587.2|32644.1|32609.5|32617.3|32583.5|567
1640883300000|2021-12-30 16:55:00|32636.8|32586.8|32640.6|32590.6|32645.8|32595.8|32633.3|32583.3|496
1640883600000|2021-12-30 17:00:00|32640.8|32590.8|32634.3|32584.3|32641.8|32600.7|32618.5|32583.5|382
1640883900000|2021-12-30 17:05:00|32634.7|32584.7|32628|32578|32636.3|32599|32608.6|32572.9|372
1640884200000|2021-12-30 17:10:00|32627.8|32577.8|32605|32555|32629.9|32579.9|32600.7|32550.7|477
1640884500000|2021-12-30 17:15:00|32605.1|32555.1|32615.6|32565.6|32616.4|32580.4|32597|32554.1|476
1640884800000|2021-12-30 17:20:00|32615.9|32565.9|32601.4|32581.4|32616.1|32585.9|32595.9|32561.5|417
1640885100000|2021-12-30 17:25:00|32601.7|32581.7|32615.5|32565.5|32617.8|32585.5|32596.3|32563.2|418
1640885400000|2021-12-30 17:30:00|32615.2|32565.2|32595.3|32575.3|32615.3|32582.1|32595.1|32561.5|256
1640885700000|2021-12-30 17:35:00|32595.7|32575.7|32596|32576|32615.9|32582.9|32589.4|32559.9|268
1640886000000|2021-12-30 17:40:00|32596.6|32576.6|32589.8|32569.8|32610.7|32576.9|32588.4|32555.5|274
1640886300000|2021-12-30 17:45:00|32593|32573|32590.6|32570.6|32610.2|32574.6|32586|32555.3|384
1640886600000|2021-12-30 17:50:00|32590.2|32570.2|32592.4|32572.4|32605.3|32574.4|32589.2|32554.5|355
1640886900000|2021-12-30 17:55:00|32592.7|32572.7|32601.5|32581.5|32621.1|32587.3|32590.4|32561.9|509
1640887200000|2021-12-30 18:00:00|32601.2|32581.2|32602.7|32582.7|32620.5|32585.4|32600.7|32567|301
1640887500000|2021-12-30 18:05:00|32602.6|32582.6|32601|32581|32604.2|32584.2|32598.8|32578.8|214
1640887800000|2021-12-30 18:10:00|32601.4|32581.4|32606.4|32586.4|32607.8|32587.8|32600.7|32580.7|310
1640888100000|2021-12-30 18:15:00|32604.8|32584.8|32610.8|32590.8|32628.9|32593.5|32604.8|32572.7|355
1640888400000|2021-12-30 18:20:00|32610|32590|32611.4|32591.4|32625.1|32591.7|32601.2|32574.7|311
1640888700000|2021-12-30 18:25:00|32611.5|32591.5|32613.6|32593.6|32628.6|32594|32606.2|32573.9|323
1640889000000|2021-12-30 18:30:00|32613.5|32593.5|32608.5|32588.5|32628.8|32595.2|32605.1|32571.7|304
1640889300000|2021-12-30 18:35:00|32608.6|32588.6|32608.7|32588.7|32627.7|32593.1|32605.6|32573.7|205
1640889600000|2021-12-30 18:40:00|32610.9|32590.9|32607.9|32587.9|32628.9|32594.5|32605.3|32574|240
1640889900000|2021-12-30 18:45:00|32607.5|32587.5|32615.9|32595.9|32621.9|32596.3|32606.2|32571.5|503
1640890200000|2021-12-30 18:50:00|32609.6|32589.6|32613.5|32593.5|32618.5|32598.5|32605.8|32585.8|580
1640890500000|2021-12-30 18:55:00|32612.8|32592.8|32613.2|32593.2|32625.9|32597|32607.5|32575.3|518
1640890800000|2021-12-30 19:00:00|32613.8|32593.8|32601.5|32581.5|32618.8|32598.8|32596.7|32566.6|493
1640891100000|2021-12-30 19:05:00|32601.7|32581.7|32612.1|32562.1|32618.7|32590|32594.6|32560.4|520
1640891400000|2021-12-30 19:10:00|32612.3|32562.3|32601.1|32551.1|32614.8|32578.6|32588.2|32549.7|333
1640891700000|2021-12-30 19:15:00|32600.7|32550.7|32598.8|32548.8|32602.4|32568|32582.1|32546|287
1640892000000|2021-12-30 19:20:00|32598.9|32548.9|32574.8|32554.8|32599.1|32562.5|32569.5|32533.1|529
1640892300000|2021-12-30 19:25:00|32574.9|32554.9|32567.5|32547.5|32587.5|32561|32563.6|32528.7|517
1640892600000|2021-12-30 19:30:00|32567.7|32547.7|32569.8|32549.8|32581.5|32552.9|32564.4|32529.7|419
1640892900000|2021-12-30 19:35:00|32569.3|32549.3|32565.8|32545.8|32581.1|32551.5|32564.2|32529|424
1640893200000|2021-12-30 19:40:00|32569.8|32549.8|32572.4|32522.4|32580|32550.7|32557|32521.6|486
1640893500000|2021-12-30 19:45:00|32572|32522|32550.2|32530.2|32572.9|32545.1|32549.4|32517.2|531
1640893800000|2021-12-30 19:50:00|32549.6|32529.6|32560.6|32510.6|32566.4|32538.3|32546.2|32508|569
1640894100000|2021-12-30 19:55:00|32560.4|32510.4|32579.5|32528.8|32634.3|32568.9|32545.1|32509.2|842
1640894400000|2021-12-30 20:00:00|32583.8|32533.8|32576.4|32526.4|32594|32555.4|32562.8|32509.8|875
1640894700000|2021-12-30 20:05:00|32580.9|32523.9|32587.8|32537.8|32601.6|32556.1|32557.4|32520.2|819
1640895000000|2021-12-30 20:10:00|32589.8|32539.8|32586.2|32536.2|32603.8|32568.5|32572.6|32532.2|685
1640895300000|2021-12-30 20:15:00|32585.6|32535.6|32576.4|32526.4|32588.6|32539.5|32558.8|32520.4|294
1640895600000|2021-12-30 20:20:00|32576.6|32526.6|32578|32528|32581.9|32544.3|32561.3|32520|264
1640895900000|2021-12-30 20:25:00|32577.9|32527.9|32582.6|32532.6|32589.5|32552.7|32566.8|32525.1|358
1640896200000|2021-12-30 20:30:00|32583.5|32533.5|32591.4|32527.7|32612.5|32538.2|32580.5|32510.7|410
1640896500000|2021-12-30 20:35:00|32590|32527.5|32596.4|32533.6|32611.6|32543.4|32587.2|32515.9|337
1640896800000|2021-12-30 20:40:00|32596.7|32531.7|32602.5|32527.4|32609.8|32538.2|32587.3|32513.1|381
1640897100000|2021-12-30 20:45:00|32597.4|32526|32604.8|32535.4|32616.9|32543.1|32595|32516.3|266
1640897400000|2021-12-30 20:50:00|32601.9|32532|32617.2|32533.6|32626.4|32552.5|32598|32520.6|340
1640897700000|2021-12-30 20:55:00|32617.9|32533.3|32607|32534.6|32627|32560|32607|32530.5|264
1640898000000|2021-12-30 21:00:00|32606|32535.1|32600.7|32540.3|32636.4|32554|32592.7|32510.5|579
1640898300000|2021-12-30 21:05:00|32603|32538.2|32582.4|32532.4|32609|32547.2|32582.4|32504.7|455
1640898600000|2021-12-30 21:10:00|32582.2|32532.2|32586.9|32536.9|32597.7|32542|32581.2|32523.5|362
1640898900000|2021-12-30 21:15:00|32590.5|32540.5|32593.2|32527.9|32601.2|32543.6|32581.1|32521.9|254
1640899200000|2021-12-30 21:20:00|32590.8|32533.6|32583.9|32533.9|32597.6|32547.6|32581.2|32526.1|242
1640899500000|2021-12-30 21:25:00|32584.5|32534.5|32586.2|32536.2|32594.7|32544.7|32580.5|32525.7|274
1640899800000|2021-12-30 21:30:00|32586.6|32527.8|32593.2|32530.9|32604.1|32542.6|32582.7|32524.9|232
1640900100000|2021-12-30 21:35:00|32593.4|32531.5|32599|32542.1|32614|32546.8|32590.2|32526.5|299
1640900400000|2021-12-30 21:40:00|32598|32540.8|32598.4|32532.6|32611.7|32545.1|32592|32524.6|268
1640900700000|2021-12-30 21:45:00|32603|32539.8|32599.3|32528.3|32615.7|32541.4|32595.4|32520|237
1640901000000|2021-12-30 21:50:00|32603.1|32533.7|32630.9|32540.9|32631.1|32547.2|32596|32505.6|273
1640901300000|2021-12-30 21:55:00|32614.2|32548.6|32618|32511|32642.4|32556.1|32590.9|32492.4|584
1640901600000|2021-12-30 22:00:00|32649.3|32542.3|32658|32551|32658.1|32551.1|32646.1|32539.1|9
1640901900000|2021-12-30 22:05:00|32646.2|32539.2|32653|32546|32660.9|32553.9|32644.1|32537.1|40
1640902200000|2021-12-30 22:10:00|32656.7|32549.7|32644.3|32537.3|32657.1|32550.1|32638|32531|124
1640902500000|2021-12-30 22:15:00|32645.1|32538.1|32656.8|32549.8|32661.2|32554.2|32639.5|32532.5|129
1640902800000|2021-12-30 22:20:00|32656.9|32549.9|32653.7|32546.7|32661.9|32554.9|32639.6|32532.6|76
1640903100000|2021-12-30 22:25:00|32645.4|32538.4|32645|32538|32663.6|32556.6|32637.2|32530.2|99
1640903400000|2021-12-30 22:30:00|32645.1|32538.1|32643|32536|32676.1|32569.1|32636.5|32529.5|425
1640903700000|2021-12-30 22:35:00|32674.2|32567.2|32651.4|32544.4|32674.6|32567.6|32641.9|32534.9|168
1640904000000|2021-12-30 22:40:00|32654.1|32547.1|32642.1|32535.1|32674.3|32567.3|32641|32534|146
1640904300000|2021-12-30 22:45:00|32638.7|32531.7|32643.7|32536.7|32646.7|32539.7|32638.7|32531.7|174
1640904600000|2021-12-30 22:50:00|32643.9|32536.9|32642.2|32535.2|32644.9|32537.9|32640.8|32533.8|157
1640904900000|2021-12-30 22:55:00|32642|32535|32645|32538|32658.3|32551.3|32628.7|32521.7|270
1640905200000|2021-12-30 23:00:00|32643.7|32536.7|32653|32546|32673.4|32566.4|32639.1|32532.1|351
1640905500000|2021-12-30 23:05:00|32654.4|32547.4|32648.8|32541.8|32679.8|32572.8|32634.6|32527.6|252
1640905800000|2021-12-30 23:10:00|32648.9|32541.9|32649.2|32542.2|32673.1|32566.1|32643.2|32536.2|298
1640906100000|2021-12-30 23:15:00|32649.8|32542.8|32640.9|32533.9|32667.2|32560.2|32639.3|32532.3|237
1640906400000|2021-12-30 23:20:00|32641.2|32534.2|32641.6|32534.6|32668.1|32561.1|32634.7|32527.7|184
1640906700000|2021-12-30 23:25:00|32641.5|32534.5|32644.7|32537.7|32671.8|32564.8|32636.8|32529.8|199
1640907000000|2021-12-30 23:30:00|32644.3|32537.3|32665|32558|32678.4|32571.4|32640.7|32533.7|236
1640907300000|2021-12-30 23:35:00|32649.3|32542.3|32663.7|32556.7|32680.2|32573.2|32649.2|32542.2|264
1640907600000|2021-12-30 23:40:00|32656.8|32549.8|32653.3|32546.3|32680.9|32573.9|32648.6|32541.6|201
1640907900000|2021-12-30 23:45:00|32652.9|32545.9|32656.2|32549.2|32679|32572|32645.8|32538.8|226
1640908200000|2021-12-30 23:50:00|32656.1|32549.1|32659.2|32552.2|32680.1|32573.1|32641.6|32534.6|180
1640908500000|2021-12-30 23:55:00|32655.2|32548.2|32650.3|32543.3|32678.5|32571.5|32641|32534|326
1640908800000|2021-12-31 00:00:00|32648.8|32541.8|32640.6|32533.6|32677|32570|32640.2|32533.2|409
1640909100000|2021-12-31 00:05:00|32642.5|32535.5|32636.7|32529.7|32670.2|32563.2|32635.5|32528.5|404
1640909400000|2021-12-31 00:10:00|32636.6|32529.6|32598|32507.6|32664.6|32557.6|32598|32498|437
1640909700000|2021-12-31 00:15:00|32624.3|32508.1|32633.4|32526.4|32690.2|32583.2|32602.8|32504.5|331
1640910000000|2021-12-31 00:20:00|32634.8|32527.8|32634.5|32527.5|32665.1|32558.1|32625.9|32518.9|207
1640910300000|2021-12-31 00:25:00|32654.4|32547.4|32621.7|32514.7|32665.8|32558.8|32620.4|32513.4|244
1640910600000|2021-12-31 00:30:00|32622.7|32515.7|32632.9|32525.9|32671.5|32564.5|32621.7|32514.7|219
1640910900000|2021-12-31 00:35:00|32631.9|32524.9|32619.9|32519|32655.6|32548.6|32605.9|32516.9|431
1640911200000|2021-12-31 00:40:00|32619.3|32519.4|32626.9|32530.6|32641.8|32541.6|32606.7|32517.6|248
1640911500000|2021-12-31 00:45:00|32627.4|32529.4|32615.8|32522.5|32645.1|32538.1|32599.3|32515.1|310
1640911800000|2021-12-31 00:50:00|32622.2|32517.1|32624.4|32527.3|32641|32536.9|32597.8|32516.2|211
1640912100000|2021-12-31 00:55:00|32629.6|32523.2|32612.9|32516.6|32647.1|32540.1|32596.7|32513.1|208
1640912400000|2021-12-31 01:00:00|32623.3|32516.3|32609|32525|32637.4|32542.2|32597|32504|402
1640912700000|2021-12-31 01:05:00|32612.3|32521.6|32621.8|32536.4|32638|32545.7|32596.5|32514.1|358
1640913000000|2021-12-31 01:10:00|32626.2|32530.8|32612.7|32539.4|32636.4|32549.1|32597.8|32522|598
1640913300000|2021-12-31 01:15:00|32613.8|32538.5|32607.1|32539.2|32627.7|32548.5|32593.5|32519.2|263
1640913600000|2021-12-31 01:20:00|32608.6|32534.5|32605.2|32531.5|32616.7|32542.3|32595.2|32520.2|323
1640913900000|2021-12-31 01:25:00|32607.7|32530|32609.5|32533.9|32630|32548.6|32598.3|32519|515
1640914200000|2021-12-31 01:30:00|32609.9|32534.3|32606.3|32540.1|32626.6|32547.1|32598.8|32513.5|295
1640914500000|2021-12-31 01:35:00|32605.5|32541.1|32603|32534|32630.8|32547|32596.3|32521.7|318
1640914800000|2021-12-31 01:40:00|32617.3|32524|32606.1|32538.2|32631.3|32543.5|32593.1|32519.6|394
1640915100000|2021-12-31 01:45:00|32606.2|32539.1|32608.6|32541.1|32626.5|32545.5|32593.7|32523.2|348
1640915400000|2021-12-31 01:50:00|32608.8|32543.5|32606.8|32543.6|32629.7|32550.2|32598.2|32528.3|243
1640915700000|2021-12-31 01:55:00|32599.3|32545.9|32613.7|32542.1|32635.5|32553.4|32599.3|32524.7|391
1640916000000|2021-12-31 02:00:00|32612.4|32542.7|32621|32545.1|32641.4|32557|32609.5|32528.3|306
1640916300000|2021-12-31 02:05:00|32619.8|32546.5|32616.5|32553.2|32625.3|32557.4|32608.5|32537.9|240
1640916600000|2021-12-31 02:10:00|32622.7|32547.7|32621.3|32556.1|32631.9|32556.8|32609.5|32537.2|321
1640916900000|2021-12-31 02:15:00|32622.7|32553.6|32615|32552|32631.3|32558.5|32609.6|32532.9|222
1640917200000|2021-12-31 02:20:00|32618.1|32552.5|32618.3|32547.6|32646.5|32556.2|32608|32532|256
1640917500000|2021-12-31 02:25:00|32623|32543.4|32623.9|32553.2|32625.2|32557.4|32610|32543.4|219
1640917800000|2021-12-31 02:30:00|32624.9|32547.8|32629.5|32555.6|32651.8|32563.8|32616.2|32527.1|623
1640918100000|2021-12-31 02:35:00|32628.4|32554.4|32629.7|32548|32645.3|32563.6|32611.9|32538|541
1640918400000|2021-12-31 02:40:00|32630|32549|32633.4|32544.4|32637.3|32566.2|32611.1|32539.1|456
1640918700000|2021-12-31 02:45:00|32631.8|32546.2|32619.3|32546.1|32631.8|32562.8|32609.3|32542.1|451
1640919000000|2021-12-31 02:50:00|32617|32545.6|32618.7|32545|32639.2|32560.8|32608|32536.2|260
1640919300000|2021-12-31 02:55:00|32608|32548.1|32611.9|32549.4|32631.8|32561.1|32605.2|32532.2|339
1640919600000|2021-12-31 03:00:00|32606.9|32546.9|32612.6|32550.6|32634.9|32558|32604.9|32527.9|372
1640919900000|2021-12-31 03:05:00|32607.4|32544.8|32603.8|32543|32628.2|32555.6|32603.8|32535.7|421
1640920200000|2021-12-31 03:10:00|32616.7|32540.1|32620.1|32541.6|32628.8|32552.7|32607|32536.7|303
1640920500000|2021-12-31 03:15:00|32618|32541.8|32612.9|32551.3|32639|32559.5|32606.5|32535.9|216
1640920800000|2021-12-31 03:20:00|32614.4|32547.2|32617.7|32549.7|32636.9|32560.3|32606.8|32537.5|192
1640921100000|2021-12-31 03:25:00|32625.1|32550|32618|32557.5|32638.1|32557.5|32608.2|32532.8|218
1640921400000|2021-12-31 03:30:00|32614.8|32555.2|32627.5|32542.2|32635.4|32562.2|32607.9|32535.8|284
1640921700000|2021-12-31 03:35:00|32629.9|32540.8|32626.8|32556.6|32640|32562.5|32612.5|32539.6|250
1640922000000|2021-12-31 03:40:00|32627.2|32555.8|32630.4|32550.9|32649.1|32570.9|32618.1|32547.5|235
1640922300000|2021-12-31 03:45:00|32635.9|32549.1|32631.1|32556.2|32642.5|32566.9|32617.1|32539.5|224
1640922600000|2021-12-31 03:50:00|32629.7|32556.1|32636.6|32551.7|32646.1|32571.2|32618.4|32546.7|183
1640922900000|2021-12-31 03:55:00|32633.1|32552.6|32630.1|32560.2|32651.6|32571.9|32618.9|32541.9|197
1640923200000|2021-12-31 04:00:00|32635.8|32552.8|32624.6|32551.3|32641.8|32565.2|32615.5|32545.6|300
1640923500000|2021-12-31 04:05:00|32624.5|32551.2|32628.2|32546.9|32638.2|32563.5|32614|32542|341
1640923800000|2021-12-31 04:10:00|32630.3|32545.2|32620.6|32559.2|32639.1|32559.7|32613.5|32540.1|331
1640924100000|2021-12-31 04:15:00|32620.7|32558.8|32624.3|32559.5|32637.6|32560.3|32612.5|32543.4|387
1640924400000|2021-12-31 04:20:00|32621.2|32556|32609.4|32545.9|32644.7|32560|32609.4|32532|330
1640924700000|2021-12-31 04:25:00|32622.4|32547.7|32621.6|32544.9|32636.5|32557.2|32610.5|32540.2|379
1640925000000|2021-12-31 04:30:00|32621.9|32545.6|32631.8|32542.2|32634.7|32561.1|32609.9|32541.1|412
1640925300000|2021-12-31 04:35:00|32628.6|32543.1|32624.4|32540.8|32632.6|32559.1|32607.6|32535.6|309
1640925600000|2021-12-31 04:40:00|32620.3|32542.9|32609.2|32547.1|32631.9|32554.3|32607.3|32536.2|335
1640925900000|2021-12-31 04:45:00|32613.2|32546.6|32622.1|32548.2|32644.2|32560.1|32609.2|32539.6|200
1640926200000|2021-12-31 04:50:00|32623|32548.1|32616.2|32551.7|32629.2|32556.9|32613.9|32541.9|401
1640926500000|2021-12-31 04:55:00|32616.6|32550.1|32624.7|32545.4|32642.9|32555.7|32606.7|32539.3|227
1640926800000|2021-12-31 05:00:00|32626.9|32545|32618|32540.8|32641.4|32550|32607|32533|427
1640927100000|2021-12-31 05:05:00|32618.1|32540.9|32615.6|32535.8|32635.7|32546.3|32602.6|32528.7|456
1640927400000|2021-12-31 05:10:00|32617.1|32534.9|32611.1|32534.6|32625|32540.9|32602.4|32528.5|270
1640927700000|2021-12-31 05:15:00|32606.2|32534|32615.2|32532.9|32628.2|32544.6|32600.3|32531.1|406
1640928000000|2021-12-31 05:20:00|32612.5|32533.2|32613.7|32524.5|32631.8|32541.2|32598|32516.3|518
1640928300000|2021-12-31 05:25:00|32608.6|32524|32603.5|32528.7|32616.4|32534.5|32593.1|32524|457
1640928600000|2021-12-31 05:30:00|32605.1|32526|32606.5|32523.9|32614.8|32534.5|32588|32516.2|346
1640928900000|2021-12-31 05:35:00|32606|32524.3|32601.6|32525.7|32627.3|32533|32585.1|32515.9|297
1640929200000|2021-12-31 05:40:00|32611.7|32524.7|32600.5|32525.2|32618.4|32531.8|32585.9|32520.1|217
1640929500000|2021-12-31 05:45:00|32592.1|32526.3|32601.2|32527.7|32620|32531.6|32584.1|32521.7|177
1640929800000|2021-12-31 05:50:00|32603.1|32526.9|32613.5|32536.4|32624.1|32542.1|32587.7|32522.3|275
1640930100000|2021-12-31 05:55:00|32618.6|32534.6|32649.5|32566.8|32661.5|32571.4|32593.5|32528.9|557
1640930400000|2021-12-31 06:00:00|32638.9|32567.3|32635.2|32579|32676.4|32584.7|32632.7|32567.3|473
1640930700000|2021-12-31 06:05:00|32643.5|32572.5|32629.3|32571.7|32657.4|32578.9|32626.1|32562.2|318
1640931000000|2021-12-31 06:10:00|32630.5|32569.4|32633.9|32568.3|32644.8|32575.2|32621.5|32556.3|275
1640931300000|2021-12-31 06:15:00|32631.5|32569|32638|32567.3|32672.7|32579|32622.8|32561.4|316
1640931600000|2021-12-31 06:20:00|32638.9|32565.3|32637.1|32573.1|32660.2|32578.2|32621.2|32563.8|239
1640931900000|2021-12-31 06:25:00|32638.6|32570.8|32640.3|32571.8|32670.8|32578.3|32628.2|32566|339
1640932200000|2021-12-31 06:30:00|32643.1|32573.1|32641.4|32576.4|32654.9|32581.1|32628|32558.6|309
1640932500000|2021-12-31 06:35:00|32640.2|32575.9|32645.3|32581|32661.4|32584.6|32628.3|32566.1|260
1640932800000|2021-12-31 06:40:00|32644.2|32581.6|32647.5|32577.3|32655.5|32584|32632.7|32561.8|275
1640933100000|2021-12-31 06:45:00|32648|32576.7|32641.9|32579.2|32653.9|32582.7|32629.1|32565.6|270
1640933400000|2021-12-31 06:50:00|32640.3|32577.6|32593.3|32543.3|32655.1|32578.6|32559.2|32495.6|757
1640933700000|2021-12-31 06:55:00|32593.9|32543.9|32588.1|32534.1|32599.4|32544.9|32581.9|32524.5|318
1640934000000|2021-12-31 07:00:00|32586.7|32535.6|32576.8|32526.8|32587|32545.5|32559.2|32525.4|421
1640934300000|2021-12-31 07:05:00|32577.3|32527.3|32560|32510|32578.5|32540|32543.7|32501.3|499
1640934600000|2021-12-31 07:10:00|32559.8|32509.8|32586.5|32536.5|32591.2|32552.5|32554|32509.8|363
1640934900000|2021-12-31 07:15:00|32586|32536|32593.2|32543.2|32595.1|32552.9|32570.5|32535.1|393
1640935200000|2021-12-31 07:20:00|32594.3|32544.3|32595.2|32545.2|32599.9|32560.8|32572.5|32534.2|460
1640935500000|2021-12-31 07:25:00|32594.8|32544.8|32594.1|32544.1|32600|32559.7|32573.2|32538.2|393
1640935800000|2021-12-31 07:30:00|32594.3|32544.3|32624.3|32574.3|32681.1|32626.4|32578.5|32541.8|685
1640936100000|2021-12-31 07:35:00|32623|32573|32596.3|32546.3|32630.6|32592.4|32581.1|32546.3|562
1640936400000|2021-12-31 07:40:00|32597.1|32547.1|32606.4|32556.4|32610.5|32572.6|32580.6|32544.2|606
1640936700000|2021-12-31 07:45:00|32606.2|32556.2|32656|32555.4|32670.6|32585.8|32583.4|32548.5|659
1640937000000|2021-12-31 07:50:00|32642.1|32566.3|32645.1|32595.1|32657.9|32595.1|32592.4|32549.7|752
1640937300000|2021-12-31 07:55:00|32644.2|32593.6|32638|32618|32665.9|32620.9|32635.7|32591.6|543
1640937600000|2021-12-31 08:00:00|32637.5|32617.5|32610.9|32560.9|32659.7|32623.2|32607.4|32560.9|519
1640937900000|2021-12-31 08:05:00|32612.4|32562.4|32590.7|32540.7|32612.4|32577|32579.9|32540.6|475
1640938200000|2021-12-31 08:10:00|32592.1|32542.1|32581.8|32561.8|32601.6|32566.1|32572.1|32537|358
1640938500000|2021-12-31 08:15:00|32581.9|32561.9|32647.3|32597.3|32661|32614|32581.9|32548.1|481
1640938800000|2021-12-31 08:20:00|32649.1|32599.1|32623.3|32573.3|32651|32610.9|32608|32573.3|413
1640939100000|2021-12-31 08:25:00|32623.1|32573.1|32628.9|32578.9|32629.6|32594.2|32600|32565.3|436
1640939400000|2021-12-31 08:30:00|32627.3|32577.3|32623.1|32573.1|32630.3|32593.1|32607.2|32571|363
1640939700000|2021-12-31 08:35:00|32622.7|32572.7|32608.3|32588.3|32630.5|32592|32606.9|32572|338
1640940000000|2021-12-31 08:40:00|32608.4|32588.4|32638|32588|32651.7|32608.7|32608.4|32569.7|524
1640940300000|2021-12-31 08:45:00|32638.4|32588.4|32635|32585|32640.8|32606.8|32613.4|32576.2|362
1640940600000|2021-12-31 08:50:00|32638|32588|32641.1|32588.1|32657.1|32618.8|32620.9|32584.3|508
1640940900000|2021-12-31 08:55:00|32640.3|32588.6|32613.3|32563.3|32642.9|32600.2|32596.9|32560.8|486
1640941200000|2021-12-31 09:00:00|32615.2|32565.2|32624.1|32604.1|32646.6|32611.4|32598.8|32563|501
1640941500000|2021-12-31 09:05:00|32624.9|32604.9|32596.4|32576.4|32640.3|32604.9|32595|32562.2|501
1640941800000|2021-12-31 09:10:00|32596.3|32576.3|32576|32556|32609.8|32576.9|32574.5|32542.8|398
1640942100000|2021-12-31 09:15:00|32576.2|32556.2|32576.1|32526.1|32595.5|32560.1|32559.1|32526.1|456
1640942400000|2021-12-31 09:20:00|32575.6|32525.6|32551.6|32531.6|32576.2|32542.2|32550|32517.6|405
1640942700000|2021-12-31 09:25:00|32551|32531|32571.8|32521.8|32572.5|32534.2|32547.3|32512.2|411
1640943000000|2021-12-31 09:30:00|32571.4|32521.4|32565.4|32545.4|32583.6|32552.2|32558.6|32521.3|504
1640943300000|2021-12-31 09:35:00|32565.6|32545.6|32580.9|32530.9|32582.1|32547.6|32553.3|32517.2|468
1640943600000|2021-12-31 09:40:00|32581.3|32531.3|32554|32534|32585.5|32549.2|32552.9|32523.6|435
1640943900000|2021-12-31 09:45:00|32553.6|32533.6|32556.2|32536.2|32572.8|32538.1|32547.8|32515.6|439
1640944200000|2021-12-31 09:50:00|32556|32536|32602.4|32552.4|32604.6|32563.6|32555|32522.6|540
1640944500000|2021-12-31 09:55:00|32602.7|32552.7|32600.2|32550.2|32609.1|32570.9|32583.7|32544.4|622
1640944800000|2021-12-31 10:00:00|32600.4|32550.4|32568.3|32518.3|32600.9|32566.2|32552.8|32507.4|607
1640945100000|2021-12-31 10:05:00|32567.8|32517.8|32608.1|32558.1|32609.5|32564.4|32553.8|32513.7|514
1640945400000|2021-12-31 10:10:00|32607.2|32557.2|32624.9|32569.5|32633|32578.2|32592.1|32554.4|512
1640945700000|2021-12-31 10:15:00|32625.6|32568|32635.4|32585.4|32635.4|32593.5|32605|32547.5|555
1640946000000|2021-12-31 10:20:00|32634.1|32584.1|32633.3|32577.3|32638.3|32594.1|32614.1|32566.6|454
1640946300000|2021-12-31 10:25:00|32633.1|32575.4|32628.5|32578.5|32637|32587|32622.6|32564.2|438
1640946600000|2021-12-31 10:30:00|32629.3|32579.3|32636.6|32582.2|32638.9|32588.9|32622.2|32565.7|442
1640946900000|2021-12-31 10:35:00|32637.4|32579.5|32627.1|32607.1|32643.4|32608.7|32622.1|32571.4|511
1640947200000|2021-12-31 10:40:00|32626.8|32606.8|32653.4|32603.4|32653.6|32617.6|32620.4|32580.9|509
1640947500000|2021-12-31 10:45:00|32638.2|32618.2|32668|32618|32668|32632.6|32636.7|32598.4|460
1640947800000|2021-12-31 10:50:00|32667.5|32617.5|32667.4|32617.4|32672.4|32638.7|32651.6|32614.2|413
1640948100000|2021-12-31 10:55:00|32667.3|32617.3|32661.2|32611.2|32673.5|32641.8|32642.2|32608.1|435
1640948400000|2021-12-31 11:00:00|32661.7|32611.7|32666.9|32616.9|32667.2|32632.4|32643.9|32609.5|353
1640948700000|2021-12-31 11:05:00|32666.6|32616.6|32658.2|32608.2|32667.4|32632.9|32641.5|32605.7|361
1640949000000|2021-12-31 11:10:00|32657.5|32607.5|32635.6|32585.6|32658.5|32618.3|32621.7|32585.4|393
1640949300000|2021-12-31 11:15:00|32635.5|32585.5|32621.8|32601.8|32645.9|32610.1|32619.5|32585.2|366
1640949600000|2021-12-31 11:20:00|32621.6|32601.6|32637.7|32587.7|32641.8|32606|32620.2|32585.6|384
1640949900000|2021-12-31 11:25:00|32638.3|32588.3|32633.5|32613.5|32650.9|32613.7|32621.7|32588.2|518
1640950200000|2021-12-31 11:30:00|32633.4|32613.4|32653.5|32603.5|32663.5|32613.7|32623.6|32587.4|505
1640950500000|2021-12-31 11:35:00|32653.6|32603.6|32665.4|32615.4|32670.6|32618.9|32653.6|32603.6|485
1640950800000|2021-12-31 11:40:00|32664.9|32614.9|32674.9|32624.9|32680.1|32640.5|32646.1|32610.7|466
1640951100000|2021-12-31 11:45:00|32674.5|32624.5|32684.1|32664.1|32700|32665.5|32656.7|32622.4|585
1640951400000|2021-12-31 11:50:00|32684.6|32664.6|32674.7|32654.7|32700.4|32665.7|32670.1|32636.9|529
1640951700000|2021-12-31 11:55:00|32674.9|32654.9|32683.3|32663.3|32704.8|32668.8|32667|32634|521
1640952000000|2021-12-31 12:00:00|32683.9|32663.9|32695.4|32675.4|32703.4|32676.8|32680.9|32649.3|515
1640952300000|2021-12-31 12:05:00|32694.8|32674.8|32704.7|32684.7|32722.6|32688.7|32689.8|32657.8|479
1640952600000|2021-12-31 12:10:00|32719.2|32669.2|32705.8|32655.8|32721|32687.5|32690.9|32655.7|429
1640952900000|2021-12-31 12:15:00|32705.6|32655.6|32682|32632|32706.4|32670.3|32663.4|32622.6|486
1640953200000|2021-12-31 12:20:00|32682.2|32632.2|32653.6|32602.3|32683.5|32645.7|32631.1|32581.1|464
1640953500000|2021-12-31 12:25:00|32653.7|32602.4|32651.1|32601.1|32666|32612.4|32648.3|32591.5|583
1640953800000|2021-12-31 12:30:00|32650.5|32600.5|32645.1|32595.1|32654.3|32604.3|32643.2|32593.2|483
1640954100000|2021-12-31 12:35:00|32648.9|32598.9|32647.8|32597.8|32657.4|32619.3|32631.4|32594.7|542
1640954400000|2021-12-31 12:40:00|32647.7|32597.7|32622.9|32572.9|32654|32619|32600.9|32560|529
1640954700000|2021-12-31 12:45:00|32605.7|32585.7|32598.4|32548.4|32623.7|32590.8|32584.5|32548.4|615
1640955000000|2021-12-31 12:50:00|32597.9|32547.9|32616.8|32566.8|32616.9|32581.6|32580|32546.3|484
1640955300000|2021-12-31 12:55:00|32615.1|32565.1|32621.3|32571.3|32623.6|32588.1|32593.3|32555.8|560
1640955600000|2021-12-31 13:00:00|32607.1|32587.1|32619.9|32569.9|32628|32589.3|32598.7|32563|565
1640955900000|2021-12-31 13:05:00|32619.7|32569.7|32604.2|32584.2|32630.6|32595.7|32594.9|32563.7|517
1640956200000|2021-12-31 13:10:00|32604.3|32584.3|32625.6|32575.6|32628.7|32590.5|32590|32558.6|590
1640956500000|2021-12-31 13:15:00|32623.1|32573.1|32619.1|32599.1|32643.5|32605.9|32610|32572.1|495
1640956800000|2021-12-31 13:20:00|32623.2|32603.2|32643.1|32593.1|32659.5|32616.1|32618.9|32587.1|608
1640957100000|2021-12-31 13:25:00|32641.8|32591.8|32634.1|32584.1|32645.7|32609.2|32618.7|32580.4|543
1640957400000|2021-12-31 13:30:00|32634.3|32584.3|32638.2|32588.2|32654.3|32619.2|32617.2|32581.9|499
1640957700000|2021-12-31 13:35:00|32638.3|32588.3|32625.3|32575.3|32645.4|32609.8|32610.4|32570.4|532
1640958000000|2021-12-31 13:40:00|32623.7|32573.7|32621.4|32571.4|32625.9|32585.4|32593.8|32557.3|559
1640958300000|2021-12-31 13:45:00|32621.5|32571.5|32601.8|32551.8|32627.9|32588|32584.8|32539.8|761
1640958600000|2021-12-31 13:50:00|32601.4|32551.4|32565.7|32515.7|32604.6|32558.5|32565.7|32515.7|647
1640958900000|2021-12-31 13:55:00|32564.5|32514.5|32584.3|32534.3|32585.8|32536|32548.2|32511.7|778
1640959200000|2021-12-31 14:00:00|32586.1|32536.1|32599.5|32549.5|32601.7|32569.2|32567.6|32518.7|705
1640959500000|2021-12-31 14:05:00|32599.8|32549.8|32606.9|32556.9|32609.7|32570.8|32581.3|32543.8|533
1640959800000|2021-12-31 14:10:00|32607.4|32557.4|32618.3|32568.3|32619.8|32583.1|32591.1|32556.1|497
1640960100000|2021-12-31 14:15:00|32618|32568|32615|32565|32619.3|32584.5|32596|32558.9|446
1640960400000|2021-12-31 14:20:00|32614.8|32564.8|32618.2|32568.2|32627.8|32588.2|32598.3|32562.9|640
1640960700000|2021-12-31 14:25:00|32618.1|32568.1|32600.3|32550.3|32622|32584.7|32584.9|32547.8|534
1640961000000|2021-12-31 14:30:00|32597.1|32547.1|32599|32549|32604|32554|32590|32540|582
1640961300000|2021-12-31 14:35:00|32598|32548|32605.1|32555.1|32609.5|32572.3|32585.1|32545.3|608
1640961600000|2021-12-31 14:40:00|32605.4|32555.4|32594.2|32544.2|32610.6|32572.2|32574.3|32538|633
1640961900000|2021-12-31 14:45:00|32594.5|32544.5|32603|32553|32606.5|32556.5|32571.9|32535.5|618
1640962200000|2021-12-31 14:50:00|32602.7|32552.7|32598.1|32548.1|32604.6|32566.8|32577.8|32540.6|609
1640962500000|2021-12-31 14:55:00|32597|32547|32609.6|32559.6|32617.3|32579.1|32574.5|32534.8|696
1640962800000|2021-12-31 15:00:00|32606.1|32556.1|32591.4|32541.4|32613.2|32578|32578.6|32536.8|756
1640963100000|2021-12-31 15:05:00|32591.3|32541.3|32594|32544|32613.9|32578.3|32578.1|32537.6|611
1640963400000|2021-12-31 15:10:00|32593.8|32543.8|32585|32535|32595.8|32558.3|32572.2|32522.2|579
1640963700000|2021-12-31 15:15:00|32586.2|32536.2|32559.6|32509.6|32588.6|32538.6|32544|32491.1|632
1640964000000|2021-12-31 15:20:00|32559.9|32509.9|32548.8|32498.8|32572.4|32530.1|32544.9|32496|578
1640964300000|2021-12-31 15:25:00|32548.2|32498.2|32521.9|32471.9|32548.7|32509.4|32517.5|32467.5|623
1640964600000|2021-12-31 15:30:00|32521.5|32471.5|32502.7|32452.7|32522.2|32485.3|32484.6|32439.6|654
1640964900000|2021-12-31 15:35:00|32502.5|32452.5|32507.4|32457.4|32513.8|32471.8|32485.9|32438.2|598
1640965200000|2021-12-31 15:40:00|32507.1|32457.1|32485|32435|32513.6|32460.5|32479.6|32433.2|616
1640965500000|2021-12-31 15:45:00|32484.9|32434.9|32489.4|32469.4|32520.6|32474.7|32471.1|32421.1|765
1640965800000|2021-12-31 15:50:00|32490.3|32470.3|32477.1|32427.1|32526.4|32476.4|32471|32426|828
1640966100000|2021-12-31 15:55:00|32477.6|32427.6|32445.4|32395.4|32484.1|32428.4|32421.3|32378.7|1024
1640966400000|2021-12-31 16:00:00|32446.1|32396.1|32520.4|32470.4|32525.9|32472.2|32405.8|32361.1|968
1640966700000|2021-12-31 16:05:00|32521|32471|32517.7|32467.7|32525.7|32481.4|32492|32439.4|601
1640967000000|2021-12-31 16:10:00|32511.8|32461.8|32501.1|32451.1|32524|32474|32495.9|32445.9|583
1640967300000|2021-12-31 16:15:00|32500.8|32450.8|32498.1|32448.1|32509.4|32457.3|32491.9|32441.9|511
1640967600000|2021-12-31 16:20:00|32497.8|32447.8|32498.9|32448.9|32508.1|32458.1|32492|32442|537
1640967900000|2021-12-31 16:25:00|32499.3|32449.3|32486.2|32405.7|32499.6|32449.6|32483.1|32385.8|480
1640968200000|2021-12-31 16:30:00|32486.1|32404.1|32493.9|32399|32497.1|32414.1|32485.6|32387.6|516
1640968500000|2021-12-31 16:35:00|32494.3|32407.4|32496.9|32405|32503.4|32421.3|32488.4|32392.9|496
1640968800000|2021-12-31 16:40:00|32497.3|32405.6|32488.6|32393.7|32506.1|32431.5|32482.6|32387.7|517
1640969100000|2021-12-31 16:45:00|32488.5|32393.6|32483.5|32388.3|32489.7|32401.5|32471.7|32376|511
1640969400000|2021-12-31 16:50:00|32482.4|32387.5|32466.5|32412.7|32482.4|32424.5|32462.9|32387.4|517
1640969700000|2021-12-31 16:55:00|32466.8|32412.5|32454|32404|32476.3|32426.3|32453|32402.4|539
1640970000000|2021-12-31 17:00:00|32455.8|32401.7|32451.6|32401.6|32458.7|32418.1|32438.1|32399.5|468
1640970300000|2021-12-31 17:05:00|32451.8|32401.8|32451.1|32401.1|32455.7|32404.7|32449.2|32398.9|387
1640970600000|2021-12-31 17:10:00|32450.9|32400.9|32484.1|32434.1|32485.6|32435.6|32437.4|32398.7|359
1640970900000|2021-12-31 17:15:00|32484.5|32434.5|32481.2|32431.2|32502.8|32451.1|32464|32424.2|539
1640971200000|2021-12-31 17:20:00|32481|32431|32466.3|32416.3|32482|32442.5|32458.6|32414.1|483
1640971500000|2021-12-31 17:25:00|32466.4|32416.4|32471|32421|32474|32431|32450.6|32411.9|401
1640971800000|2021-12-31 17:30:00|32471.2|32421.2|32468.8|32418.8|32479.1|32436.7|32456.7|32418.8|454
1640972100000|2021-12-31 17:35:00|32469.4|32419.4|32478.8|32428.8|32479.8|32442.7|32461.7|32415.5|412
1640972400000|2021-12-31 17:40:00|32477.6|32427.6|32474.4|32424.4|32477.9|32427.9|32469.2|32419.2|400
1640972700000|2021-12-31 17:45:00|32476.7|32426.7|32469|32419|32477.9|32441.9|32455.7|32419|325
1640973000000|2021-12-31 17:50:00|32468.9|32418.9|32468.3|32418.3|32472.5|32435.2|32452.7|32414.5|386
1640973300000|2021-12-31 17:55:00|32470|32420|32461.4|32411.4|32471.8|32434.2|32453|32410.9|624
1640973600000|2021-12-31 18:00:00|32459.9|32409.9|32474.9|32454.9|32490|32455.3|32452.7|32409.8|464
1640973900000|2021-12-31 18:05:00|32474.8|32454.8|32493.7|32443.7|32495.1|32459.3|32472.4|32436.3|319
1640974200000|2021-12-31 18:10:00|32493.4|32443.4|32481.2|32461.2|32501.1|32464.7|32479.1|32442.8|291
1640974500000|2021-12-31 18:15:00|32481.4|32461.4|32504|32454|32505.5|32469.5|32480.1|32446.5|347
1640974800000|2021-12-31 18:20:00|32504.3|32454.3|32493.5|32443.5|32507.3|32472.3|32482|32443.3|422
1640975100000|2021-12-31 18:25:00|32493.8|32443.8|32489.4|32439.4|32502.1|32463.4|32474.6|32438.9|370
1640975400000|2021-12-31 18:30:00|32489|32439|32476.1|32456.1|32492.4|32456.9|32469.7|32436.8|341
1640975700000|2021-12-31 18:35:00|32490.4|32440.4|32489.4|32439.4|32493|32457.2|32471.3|32436.5|269
1640976000000|2021-12-31 18:40:00|32488.7|32438.7|32491.9|32441.9|32493.2|32456.9|32467.8|32436.8|248
1640976300000|2021-12-31 18:45:00|32472.8|32452.8|32487.3|32437.3|32495.8|32459.5|32469|32435.9|338
1640976600000|2021-12-31 18:50:00|32486.6|32436.6|32484.9|32434.9|32490.2|32453.9|32465.4|32433|299
1640976900000|2021-12-31 18:55:00|32485.2|32435.2|32462.8|32442.8|32486|32449.8|32460.8|32426.3|324
1640977200000|2021-12-31 19:00:00|32463.7|32443.7|32474.7|32424.7|32480.7|32445.7|32456.5|32424.1|329
1640977500000|2021-12-31 19:05:00|32475.2|32425.2|32479.9|32429.9|32481.8|32445.5|32460.5|32424.6|264
1640977800000|2021-12-31 19:10:00|32464.7|32444.7|32478.7|32428.7|32483.6|32448.2|32457.7|32424.8|270
1640978100000|2021-12-31 19:15:00|32464.9|32444.9|32478.6|32428.6|32481.8|32446.1|32458.7|32427.4|216
1640978400000|2021-12-31 19:20:00|32478.3|32428.3|32481.5|32431.5|32482.4|32446.5|32458.4|32425.9|283
1640978700000|2021-12-31 19:25:00|32480.7|32430.7|32470.5|32450.5|32490.2|32456.1|32464.5|32430.7|246
1640979000000|2021-12-31 19:30:00|32470.3|32450.3|32486.4|32436.4|32490|32456.1|32463.1|32431.5|292
1640979300000|2021-12-31 19:35:00|32486.6|32436.6|32491.1|32441.1|32492|32454.1|32471|32435.4|224
1640979600000|2021-12-31 19:40:00|32489.3|32439.3|32493.2|32443.2|32493.8|32458.5|32474.1|32437.2|193
1640979900000|2021-12-31 19:45:00|32492.8|32442.8|32499.3|32449.3|32500.2|32464|32479.2|32442.7|250
1640980200000|2021-12-31 19:50:00|32499.2|32449.2|32474.8|32454.8|32499.4|32462.1|32473.6|32437.5|288
1640980500000|2021-12-31 19:55:00|32489.1|32439.1|32485.5|32435.5|32496.7|32460.6|32476|32432.7|388
1640980800000|2021-12-31 20:00:00|32486|32436|32482.9|32432.9|32488|32449.2|32466.6|32429.8|260
1640981100000|2021-12-31 20:05:00|32484.3|32433.3|32486.7|32436.7|32489.3|32453.4|32466.6|32429.5|211
1640981400000|2021-12-31 20:10:00|32487.7|32437.7|32482.9|32432.9|32488.1|32453.3|32468.7|32431|215
1640981700000|2021-12-31 20:15:00|32482.1|32432.1|32479.8|32429.8|32487.2|32448.7|32467.3|32429.8|248
1640982000000|2021-12-31 20:20:00|32479.9|32429.9|32480.4|32430.4|32488|32447.6|32465.5|32427.5|243
1640982300000|2021-12-31 20:25:00|32480.5|32430.5|32486.4|32436.4|32491|32450.9|32469.4|32426.5|335
1640982600000|2021-12-31 20:30:00|32485.6|32435.6|32484.2|32434.2|32487.2|32445.1|32463.1|32419.7|280
1640982900000|2021-12-31 20:35:00|32484.3|32434.3|32478|32428|32488.8|32447.8|32466.8|32427.8|418
1640983200000|2021-12-31 20:40:00|32477.8|32427.8|32479.1|32420.1|32486|32441|32458.5|32413.6|380
1640983500000|2021-12-31 20:45:00|32479.3|32420.9|32479|32429|32491.9|32439.8|32458.3|32407.9|320
1640983800000|2021-12-31 20:50:00|32479.1|32425.6|32483.3|32433.3|32492.9|32442|32459.2|32420.7|284
1640984100000|2021-12-31 20:55:00|32482.7|32432.7|32501.1|32448.2|32506.4|32451.6|32482.7|32426.2|558
1640984400000|2021-12-31 21:00:00|32500.1|32449|32494.4|32444.4|32510|32449.2|32491.2|32435.6|352
1640984700000|2021-12-31 21:05:00|32506.1|32424.8|32500.7|32438.4|32523|32464.8|32484.8|32424.8|306
1640985000000|2021-12-31 21:10:00|32498.3|32441.8|32502.8|32446.5|32514.4|32459.8|32476.1|32421.7|278
1640985300000|2021-12-31 21:15:00|32497.6|32447.6|32494|32444|32511.2|32456.4|32475.8|32422.2|231
1640985600000|2021-12-31 21:20:00|32493.9|32443.9|32499|32449|32500.3|32450.3|32492.3|32442.3|198
1640985900000|2021-12-31 21:25:00|32498.5|32448.5|32491.6|32441.6|32498.9|32448.9|32488.3|32438.3|174
1640986200000|2021-12-31 21:30:00|32492.5|32442.5|32491.6|32441.6|32497.3|32447.3|32488.2|32438.2|175
1640986500000|2021-12-31 21:35:00|32491.1|32441.1|32496.3|32446.3|32497.8|32447.8|32489.7|32439.7|135
1640986800000|2021-12-31 21:40:00|32496.2|32446.2|32498|32448|32514.1|32450.5|32492.2|32411.2|174
1640987100000|2021-12-31 21:45:00|32505.9|32405.9|32506.5|32399.5|32517.9|32444.8|32485.6|32386.8|447
1640987400000|2021-12-31 21:50:00|32505.6|32398.6|32487.2|32380.2|32510|32434.6|32475|32368|353
1640987700000|2021-12-31 21:55:00|32510.5|32403.5|32518.1|32411.1|32523.1|32416.1|32487.3|32380.3|82
1641157200000|2022-01-02 21:00:00|32561.1|32429.1|32561.1|32429.1|32561.1|32429.1|32561.1|32429.1|1
1641157500000|2022-01-02 21:05:00|32545.2|32413.2|32545.2|32413.2|32545.2|32413.2|32545.2|32413.2|1
1641159000000|2022-01-02 21:30:00|32539.4|32407.4|32539.4|32407.4|32539.4|32407.4|32539.4|32407.4|1
1641160800000|2022-01-02 22:00:00|32546.8|32414.8|32525.1|32418.1|32552.3|32430.7|32523|32413.5|11
1641161100000|2022-01-02 22:05:00|32527|32420|32538.4|32431.4|32545|32438|32524.9|32417.9|26
1641161400000|2022-01-02 22:10:00|32541.2|32434.2|32516.6|32409.6|32543.2|32436.2|32516.6|32409.6|15
1641161700000|2022-01-02 22:15:00|32518.7|32411.7|32520.8|32413.8|32521.9|32414.9|32514.9|32407.9|57
1641162000000|2022-01-02 22:20:00|32517.2|32410.2|32525|32418|32526.2|32419.2|32515.3|32408.3|98
1641162300000|2022-01-02 22:25:00|32522.8|32415.8|32520.4|32413.4|32528.2|32421.2|32512.2|32405.2|72
1641162600000|2022-01-02 22:30:00|32520.5|32413.5|32517.9|32410.9|32520.6|32413.6|32512.3|32405.3|203
1641162900000|2022-01-02 22:35:00|32510.6|32403.6|32519|32412|32521.7|32414.7|32510.6|32403.6|236
1641163200000|2022-01-02 22:40:00|32518.2|32411.2|32517|32410|32522.4|32415.4|32512.3|32405.3|195
1641163500000|2022-01-02 22:45:00|32521.4|32414.4|32515.3|32408.3|32521.6|32414.6|32512.4|32405.4|138
1641163800000|2022-01-02 22:50:00|32514.7|32407.7|32522.9|32415.9|32525.3|32418.3|32514.1|32407.1|211
1641164100000|2022-01-02 22:55:00|32521.5|32414.5|32520.2|32413.2|32525.6|32418.6|32512.4|32405.4|218
1641164400000|2022-01-02 23:00:00|32509.8|32402.8|32509.2|32402.2|32533.3|32426.3|32472.4|32365.4|181
1641164700000|2022-01-02 23:05:00|32509|32402|32515.6|32408.6|32535.2|32428.2|32507.1|32400.1|753
1641165000000|2022-01-02 23:10:00|32515.8|32408.8|32523.5|32416.5|32537|32430|32505.1|32398.1|782
1641165300000|2022-01-02 23:15:00|32522.8|32415.8|32530.1|32423.1|32545.6|32438.6|32514.9|32407.9|811
1641165600000|2022-01-02 23:20:00|32529.8|32422.8|32532.4|32425.4|32541.9|32434.9|32523.8|32416.8|494
1641165900000|2022-01-02 23:25:00|32549.4|32442.4|32520|32413|32549.7|32442.7|32518.1|32411.1|279
1641166200000|2022-01-02 23:30:00|32538|32431|32536.3|32429.3|32550.9|32443.9|32521.1|32414.1|353
1641166500000|2022-01-02 23:35:00|32553.9|32446.9|32523.3|32416.3|32553.9|32446.9|32515.1|32409.5|284
1641166800000|2022-01-02 23:40:00|32524|32417|32521.8|32414.8|32533.4|32426.4|32517.8|32410.8|322
1641167100000|2022-01-02 23:45:00|32521.4|32414.4|32537.5|32430.5|32538.6|32431.6|32521.4|32414.4|299
1641167400000|2022-01-02 23:50:00|32539.1|32432.1|32529.6|32422.6|32539.1|32432.1|32526.8|32419.8|291
1641167700000|2022-01-02 23:55:00|32529.3|32422.3|32521.9|32414.9|32544.4|32437.4|32519.9|32412.9|291
1641168000000|2022-01-03 00:00:00|32516.5|32409.5|32524.8|32417.8|32532.3|32425.3|32516.5|32409.5|379
1641168300000|2022-01-03 00:05:00|32523.1|32416.1|32518.8|32411.8|32527.7|32420.7|32508.7|32405.6|346
1641168600000|2022-01-03 00:10:00|32518.4|32411.4|32528|32421|32535.2|32431.8|32513.4|32406.4|359
1641168900000|2022-01-03 00:15:00|32529.3|32422.3|32532.6|32425.6|32536.4|32437.8|32516.2|32419.6|345
1641169200000|2022-01-03 00:20:00|32532.8|32425.8|32536.4|32429.4|32539.6|32439.3|32524.9|32420.9|276
1641169500000|2022-01-03 00:25:00|32535.2|32428.2|32538.7|32431.7|32539.8|32439.8|32529.6|32423.5|272
1641169800000|2022-01-03 00:30:00|32540.2|32433.2|32550.8|32443.8|32555|32449.2|32520.8|32429.7|365
1641170100000|2022-01-03 00:35:00|32553.6|32446.6|32558.1|32451.1|32577.1|32470.1|32535.7|32439.5|336
1641170400000|2022-01-03 00:40:00|32552.6|32445.6|32559|32452|32566.2|32461.4|32535.3|32440.7|263
1641170700000|2022-01-03 00:45:00|32557.5|32450.5|32555.3|32465.8|32565.8|32469.8|32546|32446.1|485
1641171000000|2022-01-03 00:50:00|32556.5|32451.2|32548|32462.8|32568.7|32472.7|32535.5|32447.1|371
1641171300000|2022-01-03 00:55:00|32543.5|32461|32559.8|32463.5|32562.6|32471.7|32526.3|32445.3|362
1641171600000|2022-01-03 01:00:00|32559.9|32463.1|32556.3|32475.7|32570.1|32488|32531.5|32451|340
1641171900000|2022-01-03 01:05:00|32557.4|32475.6|32548.6|32483|32566.3|32490.5|32532.8|32475.5|302
1641172200000|2022-01-03 01:10:00|32546.4|32481.9|32550.8|32487.9|32567.1|32492.7|32532.3|32477.6|385
1641172500000|2022-01-03 01:15:00|32560.2|32481.5|32536.9|32485.2|32584.2|32499.7|32534|32479.8|292
1641172800000|2022-01-03 01:20:00|32544.5|32485.9|32533.3|32482.4|32558|32489.8|32532.5|32477.5|239
1641173100000|2022-01-03 01:25:00|32531.9|32481.9|32554|32478.3|32560.2|32495.1|32531.9|32469.5|256
1641173400000|2022-01-03 01:30:00|32548.1|32486.9|32545.6|32495.6|32562|32502.6|32541.6|32479.5|349
1641173700000|2022-01-03 01:35:00|32545.2|32495.2|32555.6|32496.4|32567.2|32502.2|32540.8|32466|380
1641174000000|2022-01-03 01:40:00|32557.5|32497.4|32576.6|32479.3|32604.1|32527.4|32551.4|32471|561
1641174300000|2022-01-03 01:45:00|32573.2|32481.4|32586.2|32488.1|32604.9|32525.8|32563|32479.8|453
1641174600000|2022-01-03 01:50:00|32583.2|32490.6|32563.1|32502.6|32591.1|32514.5|32555.6|32479.6|297
1641174900000|2022-01-03 01:55:00|32563.8|32503.8|32559.9|32496.9|32586|32507|32551.2|32472.4|292
1641175200000|2022-01-03 02:00:00|32566.6|32497|32575.1|32513.4|32594.6|32514.6|32556.4|32496.9|317
1641175500000|2022-01-03 02:05:00|32575.8|32513.7|32592.4|32529.5|32608.4|32532.1|32570.6|32507.8|441
1641175800000|2022-01-03 02:10:00|32585.4|32532|32598.9|32525.5|32614|32533.3|32579.1|32517.6|419
1641176100000|2022-01-03 02:15:00|32600.4|32526.6|32596.8|32522.8|32608.4|32533.2|32581.5|32516.6|339
1641176400000|2022-01-03 02:20:00|32597|32518.5|32595.9|32536.3|32616|32538|32580.1|32514.2|425
1641176700000|2022-01-03 02:25:00|32602.4|32532.2|32592.1|32526.5|32609|32538|32574.9|32524|283
1641177000000|2022-01-03 02:30:00|32600.4|32530.9|32587.7|32530.2|32609.5|32537.7|32582.4|32513.9|267
1641177300000|2022-01-03 02:35:00|32587.8|32530.8|32609.4|32529.8|32617.4|32547.6|32587.6|32516.4|313
1641177600000|2022-01-03 02:40:00|32610.5|32527.8|32591.8|32535.6|32614.3|32546.2|32585.3|32507.4|282
1641177900000|2022-01-03 02:45:00|32597.3|32525.5|32604.8|32531.1|32612.3|32546.4|32588.5|32512.1|352
1641178200000|2022-01-03 02:50:00|32603.9|32532.3|32605.9|32542.3|32623.2|32550.3|32599.2|32523|323
1641178500000|2022-01-03 02:55:00|32611.1|32533.4|32612.8|32545|32623.9|32555.8|32602.4|32528.6|276
1641178800000|2022-01-03 03:00:00|32619.4|32537.8|32610.9|32543.4|32625|32554.9|32602|32526|345
1641179100000|2022-01-03 03:05:00|32610|32542.9|32596.9|32545.3|32617.7|32555|32595.9|32520|292
1641179400000|2022-01-03 03:10:00|32610.3|32530.7|32607.4|32540.1|32619.9|32550|32597.1|32523.9|237
1641179700000|2022-01-03 03:15:00|32606.7|32541.5|32613.6|32544.7|32624.4|32555.5|32600.9|32530.7|262
1641180000000|2022-01-03 03:20:00|32602.4|32547.3|32610.2|32547.9|32622.7|32553|32602.4|32529.1|274
1641180300000|2022-01-03 03:25:00|32614.1|32542.1|32609|32541.3|32620.1|32553.7|32602.4|32528.8|242
1641180600000|2022-01-03 03:30:00|32607.5|32543.3|32615.9|32536.3|32620.3|32556.9|32598.1|32522.4|278
1641180900000|2022-01-03 03:35:00|32617|32535.7|32605.3|32554.8|32626.3|32557.5|32604.4|32529.2|261
1641181200000|2022-01-03 03:40:00|32623.6|32529.2|32604.5|32531.5|32623.6|32553.3|32596.4|32520.5|354
1641181500000|2022-01-03 03:45:00|32609.3|32525.5|32596.5|32524.4|32612.3|32546|32587.6|32511.5|324
1641181800000|2022-01-03 03:50:00|32589.1|32530.6|32590.2|32528.2|32608|32534.1|32581.8|32509|298
1641182100000|2022-01-03 03:55:00|32596.3|32523.6|32594.2|32530.1|32609.1|32543.4|32582.8|32513|279
1641182400000|2022-01-03 04:00:00|32594.8|32528.6|32608.4|32532.2|32626|32550.4|32592.5|32517.9|300
1641182700000|2022-01-03 04:05:00|32608|32531.7|32603.3|32538.6|32612.3|32546.9|32592.9|32521.9|281
1641183000000|2022-01-03 04:10:00|32605|32529.5|32603.9|32527.6|32611.1|32546.8|32591.7|32517|236
1641183300000|2022-01-03 04:15:00|32604.5|32527.1|32604.4|32522.8|32613.5|32546.5|32590.4|32517.8|205
1641183600000|2022-01-03 04:20:00|32599.6|32526.8|32605.3|32529|32614.5|32544|32589.2|32516.9|203
1641183900000|2022-01-03 04:25:00|32611.4|32523.8|32597.5|32522.8|32611.8|32543.6|32589.4|32512.7|230
1641184200000|2022-01-03 04:30:00|32600.3|32519.9|32611.6|32524.6|32618.3|32544.9|32589.3|32515.4|218
1641184500000|2022-01-03 04:35:00|32610.9|32526.3|32605.8|32531.8|32619.4|32545.5|32591.1|32514.6|184
1641184800000|2022-01-03 04:40:00|32591.3|32531.7|32607.2|32533.3|32621.2|32546.3|32591.3|32514.6|202
1641185100000|2022-01-03 04:45:00|32618.7|32518.8|32601.9|32549.6|32626.9|32551.8|32600.2|32516|292
1641185400000|2022-01-03 04:50:00|32610.6|32550.6|32630.9|32544.3|32633.8|32561.5|32608.6|32525.9|367
1641185700000|2022-01-03 04:55:00|32627.2|32547.3|32621.4|32547.2|32643|32562.4|32612.7|32532.8|439
1641186000000|2022-01-03 05:00:00|32623.4|32545.4|32635.1|32543.8|32641.7|32562|32614.9|32535.2|441
1641186300000|2022-01-03 05:05:00|32628.8|32546.7|32630.4|32556.6|32640.2|32564|32612.2|32535.2|463
1641186600000|2022-01-03 05:10:00|32629.5|32556.3|32629.4|32560.6|32641.8|32567.4|32619.3|32545|475
1641186900000|2022-01-03 05:15:00|32633.7|32561.1|32633.8|32564.9|32642.6|32565.2|32619.6|32543.8|395
1641187200000|2022-01-03 05:20:00|32634|32563.4|32626.7|32568.5|32645.8|32570.9|32614.2|32546.6|307
1641187500000|2022-01-03 05:25:00|32630.5|32558.7|32638.4|32560.6|32656|32575|32618.3|32542.3|395
1641187800000|2022-01-03 05:30:00|32633.7|32566.8|32636.7|32542.7|32651.4|32576.3|32619.2|32537.2|430
1641188100000|2022-01-03 05:35:00|32631.9|32551.9|32627.5|32551.5|32644|32570.2|32615|32538.2|401
1641188400000|2022-01-03 05:40:00|32627.1|32552|32613.9|32550.8|32638|32565.3|32609.2|32535.1|437
1641188700000|2022-01-03 05:45:00|32614.7|32544.7|32622.8|32535.5|32635|32563.2|32603.8|32527.5|458
1641189000000|2022-01-03 05:50:00|32623.5|32532.8|32620.1|32543.1|32634.2|32557.3|32607.2|32527.8|458
1641189300000|2022-01-03 05:55:00|32619.7|32552.9|32625.6|32551.8|32638|32564.9|32606.8|32527.5|541
1641189600000|2022-01-03 06:00:00|32625.1|32551.4|32605.9|32555.9|32626.2|32567.2|32603.8|32546|419
1641189900000|2022-01-03 06:05:00|32606.5|32556.5|32613.6|32557|32615.3|32564.4|32602.4|32548.6|310
1641190200000|2022-01-03 06:10:00|32620.1|32548|32612.3|32562.3|32636.7|32565.9|32609.8|32548|506
1641190500000|2022-01-03 06:15:00|32612.8|32560|32614.3|32546.6|32628.9|32563.4|32606|32540.1|619
1641190800000|2022-01-03 06:20:00|32619.6|32547.1|32612.2|32554.6|32624.4|32562.8|32601.8|32535.3|370
1641191100000|2022-01-03 06:25:00|32612.5|32554.4|32608.4|32556.5|32630.4|32571.5|32606.9|32542.5|272
1641191400000|2022-01-03 06:30:00|32611.6|32554.1|32606.9|32546.4|32622|32557.9|32599.7|32527.5|390
1641191700000|2022-01-03 06:35:00|32605.8|32547.5|32607.1|32548.3|32621|32555.9|32596|32527|400
1641192000000|2022-01-03 06:40:00|32607.5|32547.3|32605.4|32555.4|32621.3|32560.7|32603.3|32537.3|333
1641192300000|2022-01-03 06:45:00|32605.3|32555.3|32598.6|32548.6|32617.8|32557|32595.6|32531.6|359
1641192600000|2022-01-03 06:50:00|32600|32547.4|32607.8|32554.5|32618.4|32570|32590|32531.7|430
1641192900000|2022-01-03 06:55:00|32607.9|32554.4|32621.2|32542.9|32621.2|32559.9|32605.1|32540.8|315
1641193200000|2022-01-03 07:00:00|32607.2|32557.2|32618.4|32568.4|32624.2|32589.1|32587.5|32545.4|548
1641193500000|2022-01-03 07:05:00|32618.6|32568.6|32593.4|32573.4|32629.9|32595.6|32592.7|32561|487
1641193800000|2022-01-03 07:10:00|32612.9|32562.9|32615.1|32565.1|32617.8|32587.1|32594.1|32556|411
1641194100000|2022-01-03 07:15:00|32615.2|32565.2|32622.7|32572.7|32628.5|32595.3|32600.3|32563|351
1641194400000|2022-01-03 07:20:00|32623.2|32573.2|32625|32575|32632.7|32601.5|32608.1|32556|382
1641194700000|2022-01-03 07:25:00|32625.2|32575.2|32636.5|32586.5|32638.5|32602.4|32614.7|32569.9|384
1641195000000|2022-01-03 07:30:00|32633.9|32583.9|32630.7|32610.7|32645.5|32613.3|32617.1|32578|595
1641195300000|2022-01-03 07:35:00|32630|32610|32632.4|32582.4|32653.4|32618.1|32617.6|32582.4|473
1641195600000|2022-01-03 07:40:00|32633.5|32536.3|32613.9|32563.9|32635.4|32580.2|32566.1|32459.1|613
1641195900000|2022-01-03 07:45:00|32613.8|32563.8|32600.6|32580.6|32617.6|32582.9|32593.5|32555.5|403
1641196200000|2022-01-03 07:50:00|32600.7|32580.7|32603.2|32583.2|32622.6|32586.7|32592.7|32562.1|405
1641196500000|2022-01-03 07:55:00|32602.8|32582.8|32582.5|32532.5|32618.3|32584.2|32576|32516.7|700
1641196800000|2022-01-03 08:00:00|32581|32531|32571|32521|32627|32559.7|32558.3|32507|729
1641197100000|2022-01-03 08:05:00|32570.4|32520.4|32519.5|32469.5|32571.1|32537.5|32480.4|32429.3|928
1641197400000|2022-01-03 08:10:00|32516.5|32466.5|32513.2|32463.2|32532|32494.7|32491.4|32453.4|762
1641197700000|2022-01-03 08:15:00|32513.6|32463.6|32489.5|32439.5|32516.3|32481.9|32471.1|32430.3|662
1641198000000|2022-01-03 08:20:00|32489.7|32439.7|32513.8|32463.8|32515.4|32472.8|32477.7|32439.7|531
1641198300000|2022-01-03 08:25:00|32513.9|32463.9|32461.3|32441.3|32513.9|32478.3|32458.1|32427|649
1641198600000|2022-01-03 08:30:00|32462.2|32442.2|32485.8|32465.8|32534.7|32477.9|32452.1|32427.7|617
1641198900000|2022-01-03 08:35:00|32485.5|32465.5|32505.3|32455.3|32507.1|32471.7|32472.1|32439.4|506
1641199200000|2022-01-03 08:40:00|32504|32454|32515.7|32437.4|32520.2|32476.6|32476.4|32435.5|564
1641199500000|2022-01-03 08:45:00|32514.6|32436.1|32466.1|32416.1|32533.1|32452.4|32461.7|32408.2|720
1641199800000|2022-01-03 08:50:00|32466.3|32416.3|32468.1|32418.1|32477.5|32442.7|32451.2|32413.9|599
1641200100000|2022-01-03 08:55:00|32471.2|32421.2|32445.2|32425.2|32473.2|32439.3|32441.6|32405.9|597
1641200400000|2022-01-03 09:00:00|32446.1|32426.1|32448.2|32428.2|32466.3|32434.1|32441.2|32407.7|493
1641200700000|2022-01-03 09:05:00|32449.7|32429.7|32446|32426|32468.5|32436.1|32443.2|32414|358
1641201000000|2022-01-03 09:10:00|32445.1|32425.1|32436.5|32386.5|32455.3|32432.9|32418.4|32385.5|534
1641201300000|2022-01-03 09:15:00|32436.8|32386.8|32425|32405|32441.4|32407.1|32421.3|32386.2|463
1641201600000|2022-01-03 09:20:00|32424.9|32404.9|32436.7|32416.7|32454.5|32419|32422.6|32395.5|400
1641201900000|2022-01-03 09:25:00|32436|32416|32470.7|32450.7|32487.6|32452.4|32436|32404.1|601
1641202200000|2022-01-03 09:30:00|32471.4|32451.4|32442.3|32422.3|32494.8|32460.6|32437.5|32404|609
1641202500000|2022-01-03 09:35:00|32442.5|32422.5|32418.9|32398.9|32465|32428.5|32409.5|32389.5|588
1641202800000|2022-01-03 09:40:00|32418.2|32398.2|32402.8|32382.8|32438.5|32405.2|32401.7|32363.8|529
1641203100000|2022-01-03 09:45:00|32401.8|32381.8|32397.4|32377.4|32422.5|32389.2|32387.6|32363.8|622
1641203400000|2022-01-03 09:50:00|32396.9|32376.9|32392.3|32372.3|32409.7|32378.6|32387|32351.8|600
1641203700000|2022-01-03 09:55:00|32392.5|32372.5|32395.4|32375.4|32407.5|32379.5|32386.4|32351.7|478
1641204000000|2022-01-03 10:00:00|32395.3|32375.3|32374.1|32354.1|32411.9|32380.4|32371.2|32339|545
1641204300000|2022-01-03 10:05:00|32373.7|32353.7|32381.1|32361.1|32394|32362.2|32369.7|32338.3|555
1641204600000|2022-01-03 10:10:00|32375.9|32355.9|32372.2|32352.2|32394.6|32361.6|32368.2|32339|524
1641204900000|2022-01-03 10:15:00|32372.9|32352.9|32375.9|32355.9|32381|32361|32365.9|32345.9|490
1641205200000|2022-01-03 10:20:00|32376|32356|32379.3|32359.3|32398|32366.3|32366.7|32343.9|446
1641205500000|2022-01-03 10:25:00|32377.5|32357.5|32382.1|32362.1|32397.5|32362.9|32373.4|32340.7|397
1641205800000|2022-01-03 10:30:00|32381.6|32361.6|32398.5|32348.5|32403.5|32368|32379.9|32346.4|432
1641206100000|2022-01-03 10:35:00|32398.3|32348.3|32392.4|32372.4|32404.3|32373.3|32379.7|32346.6|354
1641206400000|2022-01-03 10:40:00|32392.3|32372.3|32396.8|32376.8|32399.7|32379.7|32389.9|32369.9|413
1641206700000|2022-01-03 10:45:00|32397.9|32377.9|32383.7|32363.7|32407.8|32378|32381.2|32347.3|481
1641207000000|2022-01-03 10:50:00|32383.8|32363.8|32401.4|32381.4|32418.7|32383.1|32380.4|32348.9|428
1641207300000|2022-01-03 10:55:00|32401.7|32381.7|32419.1|32369.1|32421.5|32385.3|32389.6|32351|545
1641207600000|2022-01-03 11:00:00|32419|32369|32439.7|32389.7|32450.4|32412.9|32419|32369|601
1641207900000|2022-01-03 11:05:00|32439.8|32389.8|32445.6|32395.6|32447.6|32407.7|32421.5|32386|573
1641208200000|2022-01-03 11:10:00|32446.3|32396.3|32429.8|32379.8|32446.6|32404.1|32420.9|32377|732
1641208500000|2022-01-03 11:15:00|32430.4|32380.4|32413.4|32363.4|32431.4|32383.6|32398.6|32362.1|649
1641208800000|2022-01-03 11:20:00|32413|32363|32412.9|32362.9|32414.5|32377|32389.6|32352.5|667
1641209100000|2022-01-03 11:25:00|32413.8|32363.8|32417.4|32367.4|32419.8|32381.7|32393.3|32358.3|355
1641209400000|2022-01-03 11:30:00|32417.6|32367.6|32386.4|32366.4|32418|32376.2|32385.4|32352.7|635
1641209700000|2022-01-03 11:35:00|32386.6|32366.6|32404.6|32354.6|32406|32371.7|32381.7|32349|455
1641210000000|2022-01-03 11:40:00|32404.7|32354.7|32407.9|32357.9|32408.4|32369.5|32381.1|32345.7|416
1641210300000|2022-01-03 11:45:00|32408|32358|32401|32381|32418.1|32382.4|32394.4|32356.7|524
1641210600000|2022-01-03 11:50:00|32400.9|32380.9|32406.6|32386.6|32427.9|32395.8|32397.8|32366.4|592
1641210900000|2022-01-03 11:55:00|32406.7|32386.7|32425.6|32375.6|32430.1|32396.2|32403.4|32373.1|517
1641211200000|2022-01-03 12:00:00|32425.9|32375.9|32419.7|32399.7|32439.2|32403.1|32410.5|32373|511
1641211500000|2022-01-03 12:05:00|32420.2|32400.2|32439.9|32389.9|32444.1|32408.5|32417.3|32382|439
1641211800000|2022-01-03 12:10:00|32439.6|32389.6|32409.9|32389.9|32439.6|32404.2|32406.2|32372.1|449
1641212100000|2022-01-03 12:15:00|32409.6|32389.6|32417.4|32397.4|32438.7|32401.9|32407.3|32372.4|467
1641212400000|2022-01-03 12:20:00|32417.9|32397.9|32435.2|32385.2|32441.9|32407.7|32417.6|32383.2|446
1641212700000|2022-01-03 12:25:00|32434.9|32384.9|32431.4|32381.4|32443.5|32407.5|32414.5|32380.2|484
1641213000000|2022-01-03 12:30:00|32430.6|32380.6|32438.8|32388.8|32451.2|32409.7|32416.7|32380.6|548
1641213300000|2022-01-03 12:35:00|32438.5|32388.5|32439.8|32389.8|32449.4|32410.8|32420.1|32382.2|506
1641213600000|2022-01-03 12:40:00|32439.1|32389.1|32417.6|32397.6|32441.7|32405.4|32408.6|32376|532
1641213900000|2022-01-03 12:45:00|32418.5|32398.5|32412.8|32392.8|32430.1|32402.6|32410.7|32377.3|402
1641214200000|2022-01-03 12:50:00|32417.1|32397.1|32404.7|32384.7|32418.3|32398.3|32398.2|32378.2|413
1641214500000|2022-01-03 12:55:00|32404.9|32384.9|32388.6|32368.6|32423|32391.6|32385.7|32365.7|623
1641214800000|2022-01-03 13:00:00|32388.5|32368.5|32397|32377|32416.8|32382.6|32387.1|32351.9|508
1641215100000|2022-01-03 13:05:00|32396.3|32376.3|32404.1|32384.1|32425.5|32391.2|32390.1|32364.3|586
1641215400000|2022-01-03 13:10:00|32404.5|32384.5|32398.8|32348.8|32424.1|32392.7|32390.2|32348.5|566
1641215700000|2022-01-03 13:15:00|32398.1|32348.1|32385.2|32365.2|32411|32377.9|32381.7|32348.1|550
1641216000000|2022-01-03 13:20:00|32385.1|32365.1|32355.3|32305.3|32406.3|32372.1|32332.9|32297.5|659
1641216300000|2022-01-03 13:25:00|32356.1|32306.1|32333.1|32283.1|32357.4|32323|32317.5|32280.8|680
1641216600000|2022-01-03 13:30:00|32332.8|32282.8|32347.5|32327.5|32363.2|32328.5|32315.1|32279.4|733
1641216900000|2022-01-03 13:35:00|32361.5|32311.5|32357.1|32337.1|32373.2|32339.8|32343.9|32309.3|690
1641217200000|2022-01-03 13:40:00|32355.5|32335.5|32386.9|32336.9|32396.2|32362.7|32354|32320.2|652
1641217500000|2022-01-03 13:45:00|32387.9|32337.9|32397.8|32347.8|32412.7|32379.4|32354.1|32334.1|823
1641217800000|2022-01-03 13:50:00|32397.6|32347.6|32392.1|32342.1|32407.5|32375|32363|32326|793
1641218100000|2022-01-03 13:55:00|32391.8|32341.8|32390.3|32340.3|32399.5|32358.5|32366.5|32329.9|680
1641218400000|2022-01-03 14:00:00|32388.9|32338.9|32396|32346|32397|32360.6|32373.6|32335.6|643
1641218700000|2022-01-03 14:05:00|32396.8|32346.8|32386.5|32336.5|32396.8|32355.8|32366.5|32328|620
1641219000000|2022-01-03 14:10:00|32388.4|32338.4|32402.7|32352.7|32405.5|32356.8|32372.3|32332.6|700
1641219300000|2022-01-03 14:15:00|32403|32353|32402.2|32352.2|32409|32370.6|32371|32336.6|760
1641219600000|2022-01-03 14:20:00|32401.3|32351.3|32415.8|32365.8|32423.5|32388.5|32394.4|32351.3|713
1641219900000|2022-01-03 14:25:00|32417|32367|32425.8|32375.8|32431|32392.1|32394.2|32361.1|704
1641220200000|2022-01-03 14:30:00|32426|32376|32419.1|32399.1|32437.4|32402.8|32405.8|32368.9|897
1641220500000|2022-01-03 14:35:00|32420.1|32400.1|32431|32381|32444|32406.5|32406|32367.6|763
1641220800000|2022-01-03 14:40:00|32430.6|32380.6|32430.1|32380.1|32440.9|32403.9|32414|32376|704
1641221100000|2022-01-03 14:45:00|32434.9|32384.9|32435.2|32385.2|32439|32397.3|32390.7|32356.6|923
1641221400000|2022-01-03 14:50:00|32439.7|32389.7|32436.1|32416.1|32450.3|32420.9|32412.2|32375.1|970
1641221700000|2022-01-03 14:55:00|32437.3|32417.3|32464.2|32414.2|32479.1|32443.4|32428.7|32391.5|925
1641222000000|2022-01-03 15:00:00|32462.3|32412.3|32439.1|32389.1|32463.6|32425.4|32418.1|32381.9|937
1641222300000|2022-01-03 15:05:00|32422.4|32402.4|32430.1|32380.1|32441.8|32406.5|32421|32379.5|910
1641222600000|2022-01-03 15:10:00|32430.7|32380.7|32434.2|32414.2|32451.6|32420.4|32419.3|32379.5|750
1641222900000|2022-01-03 15:15:00|32434.4|32414.4|32433.9|32383.9|32453.8|32416.2|32401.7|32364.3|811
1641223200000|2022-01-03 15:20:00|32433.4|32383.4|32424.5|32404.5|32438|32408|32410.1|32375.7|730
1641223500000|2022-01-03 15:25:00|32424.6|32404.6|32489.1|32439.1|32501|32465|32419.9|32389.6|858
1641223800000|2022-01-03 15:30:00|32488.8|32438.8|32536|32486|32546.1|32510.3|32472|32435.6|882
1641224100000|2022-01-03 15:35:00|32536.6|32486.6|32525.6|32475.6|32544|32505.6|32518.3|32474.6|749
1641224400000|2022-01-03 15:40:00|32526.2|32476.2|32517.3|32467.3|32538|32494.2|32511|32467.3|680
1641224700000|2022-01-03 15:45:00|32517.6|32467.6|32505.1|32485.1|32523.9|32486.6|32486.2|32445.3|809
1641225000000|2022-01-03 15:50:00|32503.1|32483.1|32516.2|32496.2|32530.8|32496.7|32495.2|32463.6|780
1641225300000|2022-01-03 15:55:00|32514.7|32494.7|32521|32501|32537|32505.2|32513|32480.3|757
1641225600000|2022-01-03 16:00:00|32521.1|32501.1|32494.9|32444.9|32525.6|32501.1|32494.2|32444.2|684
1641225900000|2022-01-03 16:05:00|32499.5|32449.5|32506.4|32456.4|32512|32475.5|32488.5|32443.2|719
1641226200000|2022-01-03 16:10:00|32506.2|32456.2|32513.2|32463.2|32519.4|32486.8|32487|32448.2|753
1641226500000|2022-01-03 16:15:00|32516.8|32466.8|32524.6|32474.6|32525.9|32493.8|32485.7|32441.5|901
1641226800000|2022-01-03 16:20:00|32525.2|32475.2|32516.9|32496.9|32536.4|32500.9|32500.6|32465.9|763
1641227100000|2022-01-03 16:25:00|32516.3|32496.3|32518.2|32468.2|32540.2|32499.5|32514.5|32460.7|670
1641227400000|2022-01-03 16:30:00|32517|32467|32516.8|32466.8|32544.5|32481.7|32512.5|32455.4|710
1641227700000|2022-01-03 16:35:00|32516.9|32466.9|32517.3|32467.3|32541.8|32472.1|32507.3|32451.3|589
1641228000000|2022-01-03 16:40:00|32518.8|32466.9|32546.3|32477.6|32552.4|32487.7|32514.5|32456|739
1641228300000|2022-01-03 16:45:00|32546.5|32479.2|32529.1|32464.3|32562.1|32487.8|32520|32449|636
1641228600000|2022-01-03 16:50:00|32537.2|32471|32550.6|32500.6|32568.5|32511.4|32521.7|32462.9|745
1641228900000|2022-01-03 16:55:00|32550.5|32500.5|32522.2|32502.2|32554.4|32517|32517.7|32486.4|729
1641229200000|2022-01-03 17:00:00|32523.1|32503.1|32524.7|32474.7|32542.8|32506|32506.6|32468.7|647
1641229500000|2022-01-03 17:05:00|32523.4|32473.4|32528.2|32478.2|32531.8|32491.1|32511.1|32469.3|542
1641229800000|2022-01-03 17:10:00|32528.6|32478.6|32536.2|32486.2|32550.3|32497.9|32527.3|32477.3|527
1641230100000|2022-01-03 17:15:00|32536.6|32486.6|32540.8|32490.8|32552.1|32502.1|32536.5|32486.5|664
1641230400000|2022-01-03 17:20:00|32541.1|32491.1|32536|32486|32542.5|32491.5|32527.9|32477.9|654
1641230700000|2022-01-03 17:25:00|32536.3|32486.3|32546.1|32496|32549|32497.3|32535.5|32485.5|633
1641231000000|2022-01-03 17:30:00|32546.9|32496.9|32542.3|32492.3|32571.5|32502.4|32541.6|32486.5|393
1641231300000|2022-01-03 17:35:00|32542.4|32492.4|32543.2|32493.2|32548.1|32498.1|32536.6|32486|402
1641231600000|2022-01-03 17:40:00|32542.7|32492.7|32541.9|32491.9|32547.2|32511.9|32531.9|32488.5|393
1641231900000|2022-01-03 17:45:00|32537.7|32487.7|32542.4|32492.4|32546|32510.4|32519.6|32480.6|545
1641232200000|2022-01-03 17:50:00|32543.1|32493.1|32531.8|32481.8|32546.2|32496.2|32528.3|32478.3|530
1641232500000|2022-01-03 17:55:00|32536.3|32486.3|32539.6|32486.3|32543.8|32489.3|32533|32478.4|479
1641232800000|2022-01-03 18:00:00|32538.1|32488.1|32526.5|32476.5|32555.1|32493.3|32523.9|32473.9|552
1641233100000|2022-01-03 18:05:00|32525.6|32475.6|32527|32477|32532.2|32498.1|32506.7|32471.8|363
1641233400000|2022-01-03 18:10:00|32525.5|32475.5|32515.8|32465.8|32530.7|32486.8|32505.4|32458.2|444
1641233700000|2022-01-03 18:15:00|32515|32465|32507.6|32487.6|32525|32487.6|32490.3|32458.7|320
1641234000000|2022-01-03 18:20:00|32510.5|32460.5|32496.9|32446.9|32516.4|32486.2|32485.1|32442.7|411
1641234300000|2022-01-03 18:25:00|32497.5|32447.5|32493.6|32443.6|32497.6|32459.2|32474.4|32438.2|354
1641234600000|2022-01-03 18:30:00|32493.1|32443.1|32498.2|32448.2|32501.2|32451.2|32491.3|32441.3|389
1641234900000|2022-01-03 18:35:00|32499|32449|32490.2|32440.2|32499.6|32449.6|32487.7|32437.7|476
1641235200000|2022-01-03 18:40:00|32490|32440|32480|32430|32492.8|32448.2|32466.7|32428.7|398
1641235500000|2022-01-03 18:45:00|32480.7|32430.7|32485.6|32435.6|32489.1|32451.3|32464.9|32427.6|812
1641235800000|2022-01-03 18:50:00|32486.2|32436.2|32488|32438|32488|32451.7|32466.7|32430.2|828
1641236100000|2022-01-03 18:55:00|32487.5|32437.5|32490|32440|32490.1|32440.1|32481.4|32431.4|808
1641236400000|2022-01-03 19:00:00|32489.8|32439.8|32488.1|32438.1|32494.1|32457.7|32469.1|32432.9|415
1641236700000|2022-01-03 19:05:00|32487.6|32437.6|32475.5|32425.5|32488.3|32449.2|32461.3|32421.9|441
1641237000000|2022-01-03 19:10:00|32475.1|32425.1|32476.5|32426.5|32484.7|32443.2|32457.7|32421.2|406
1641237300000|2022-01-03 19:15:00|32472.1|32422.1|32474.6|32424.6|32481|32442.1|32454.9|32418|451
1641237600000|2022-01-03 19:20:00|32474.5|32424.5|32460.5|32440.5|32481.3|32441.4|32455.1|32419.5|403
1641237900000|2022-01-03 19:25:00|32460.2|32440.2|32454.5|32434.5|32478.4|32440.6|32454.5|32420.5|360
1641238200000|2022-01-03 19:30:00|32474|32424|32471.7|32421.7|32477.9|32440.3|32454.9|32420.3|397
1641238500000|2022-01-03 19:35:00|32472|32422|32476.8|32426.8|32476.8|32439.1|32454.1|32417.4|338
1641238800000|2022-01-03 19:40:00|32476.9|32426.9|32478.4|32428.4|32482|32443.6|32460.1|32421.4|398
1641239100000|2022-01-03 19:45:00|32478.3|32428.3|32461.7|32441.7|32482.5|32446.2|32454.2|32418.3|352
1641239400000|2022-01-03 19:50:00|32461.1|32441.1|32457.2|32437.2|32480.6|32446.2|32454.6|32425.3|369
1641239700000|2022-01-03 19:55:00|32456.3|32436.3|32465.5|32445.5|32476.6|32446.8|32450|32418.9|512
1641240000000|2022-01-03 20:00:00|32483.4|32433.4|32492.9|32442.9|32495.8|32462.4|32463.1|32429.2|550
1641240300000|2022-01-03 20:05:00|32493.2|32443.2|32497.8|32447.8|32508.4|32458.4|32484.7|32434.7|408
1641240600000|2022-01-03 20:10:00|32494.4|32444.4|32497|32447|32502.2|32451.1|32492.8|32442.8|329
1641240900000|2022-01-03 20:15:00|32497.5|32447.5|32495|32445|32514.8|32471.1|32487.2|32438|454
1641241200000|2022-01-03 20:20:00|32493.8|32443.8|32498.1|32448.1|32501.3|32463.6|32470.6|32437.7|385
1641241500000|2022-01-03 20:25:00|32498.2|32448.2|32477.6|32457.6|32503.5|32463.5|32472.8|32438.5|354
1641241800000|2022-01-03 20:30:00|32477.2|32457.2|32482.8|32432.8|32495.1|32457.2|32459.8|32428.5|384
1641242100000|2022-01-03 20:35:00|32482.4|32432.4|32465.7|32445.7|32483.3|32449.8|32457.1|32424.3|303
1641242400000|2022-01-03 20:40:00|32466.4|32446.4|32493.8|32443.8|32496.1|32456|32463.7|32430.9|389
1641242700000|2022-01-03 20:45:00|32493.6|32443.6|32469.6|32449.6|32497|32455.1|32467.5|32433.8|399
1641243000000|2022-01-03 20:50:00|32469.8|32449.8|32490|32440|32491.3|32454.8|32464.3|32430.9|317
1641243300000|2022-01-03 20:55:00|32490.7|32440.7|32487.8|32437.8|32495.6|32458.2|32472.3|32435.1|367
1641243600000|2022-01-03 21:00:00|32484.3|32434.3|32492|32442|32499.5|32449.5|32484.3|32434.3|483
1641243900000|2022-01-03 21:05:00|32492.7|32442.7|32491|32441|32494.6|32444.6|32483.9|32433.9|237
1641244200000|2022-01-03 21:10:00|32491.7|32441.7|32493.1|32442.9|32493.8|32443.8|32488.1|32438.1|226
1641244500000|2022-01-03 21:15:00|32492.7|32442.7|32492.4|32442.4|32494.8|32444.1|32488.3|32438.3|218
1641244800000|2022-01-03 21:20:00|32492.9|32442.9|32495.5|32442.3|32495.5|32444.3|32489.4|32439.4|162
1641245100000|2022-01-03 21:25:00|32490.1|32440.1|32490.7|32440.7|32496.3|32444.8|32489.4|32439.4|197
1641245400000|2022-01-03 21:30:00|32489.8|32439.8|32489.8|32439.8|32492.1|32441.6|32482.9|32432.9|170
1641245700000|2022-01-03 21:35:00|32485.2|32435.2|32471.3|32421.3|32490.9|32440.9|32456.2|32420.1|243
1641246000000|2022-01-03 21:40:00|32471.8|32421.8|32474.1|32424.1|32476.7|32438.6|32453.4|32419.8|609
1641246300000|2022-01-03 21:45:00|32474.7|32424.7|32473.2|32422.2|32481.6|32435.7|32455.2|32415.5|473
1641246600000|2022-01-03 21:50:00|32473.5|32422.6|32496.8|32411.8|32496.9|32430.8|32469.5|32411.8|304
1641246900000|2022-01-03 21:55:00|32484.3|32417.5|32484.9|32416.1|32505.5|32431|32471.1|32393|316
1641247200000|2022-01-03 22:00:00|32482.8|32416.2|32521.7|32414.7|32525.3|32418.3|32482.6|32401.6|32
1641247500000|2022-01-03 22:05:00|32535.7|32428.7|32539.3|32432.3|32561.6|32454.6|32524.8|32417.8|116
1641247800000|2022-01-03 22:10:00|32559|32452|32546.8|32439.8|32574.3|32467.3|32526.5|32419.5|183
1641248100000|2022-01-03 22:15:00|32546.7|32439.7|32569.2|32462.2|32572|32465|32530|32423|192
1641248400000|2022-01-03 22:20:00|32568.9|32461.9|32554.6|32447.6|32569.9|32462.9|32523.7|32416.7|115
1641248700000|2022-01-03 22:25:00|32554.9|32447.9|32566|32459|32570|32463|32543.4|32436.4|789
1641249000000|2022-01-03 22:30:00|32560.9|32453.9|32539.6|32432.6|32566.2|32459.2|32520.2|32413.2|570
1641249300000|2022-01-03 22:35:00|32539.7|32432.7|32546.1|32439.1|32546.4|32439.4|32513.4|32406.4|199
1641249600000|2022-01-03 22:40:00|32527.7|32420.7|32522.5|32415.5|32546|32439|32502.4|32403|395
1641249900000|2022-01-03 22:45:00|32511.8|32413.1|32529.4|32422.4|32538.6|32440|32511.8|32412.3|959
1641250200000|2022-01-03 22:50:00|32529.7|32422.7|32504.6|32428.1|32537.7|32439.8|32493.6|32404.3|241
1641250500000|2022-01-03 22:55:00|32518|32426.4|32537.8|32430.8|32560.9|32453.9|32501.3|32412.9|275
1641250800000|2022-01-03 23:00:00|32541.7|32434.7|32543.2|32436.2|32565.3|32458.3|32536.6|32429.6|467
1641251100000|2022-01-03 23:05:00|32542.9|32435.9|32548.8|32441.8|32568.6|32461.6|32533.3|32426.3|252
1641251400000|2022-01-03 23:10:00|32548.9|32441.9|32547.1|32440.1|32571.2|32464.2|32534.9|32427.9|231
1641251700000|2022-01-03 23:15:00|32548.6|32441.6|32551.1|32444.1|32561|32454|32534.3|32427.3|255
1641252000000|2022-01-03 23:20:00|32550.5|32443.5|32551.5|32444.5|32558.1|32451.1|32534.7|32427.7|348
1641252300000|2022-01-03 23:25:00|32552.2|32445.2|32546.5|32439.5|32560.6|32453.6|32533.4|32426.4|275
1641252600000|2022-01-03 23:30:00|32548.3|32441.3|32533.4|32426.4|32556.3|32449.3|32533.4|32426.4|275
1641252900000|2022-01-03 23:35:00|32534|32427|32546.3|32439.3|32560.5|32453.5|32534|32427|365
1641253200000|2022-01-03 23:40:00|32545.3|32438.3|32546.2|32439.2|32550.9|32443.9|32530|32423|333
1641253500000|2022-01-03 23:45:00|32548.5|32441.5|32548.9|32441.9|32551.9|32444.9|32529.8|32422.8|271
1641253800000|2022-01-03 23:50:00|32539|32432|32549.5|32442.5|32553.5|32446.5|32536.9|32429.9|204
1641254100000|2022-01-03 23:55:00|32552.3|32445.3|32537.2|32430.2|32553.9|32446.9|32536.5|32429.5|277
1641254400000|2022-01-04 00:00:00|32537.9|32430.9|32526.9|32423.9|32544.9|32437.9|32517.7|32410.7|463
1641254700000|2022-01-04 00:05:00|32517.8|32415.2|32470.8|32399.5|32521.9|32420.9|32459.8|32391.9|590
1641255000000|2022-01-04 00:10:00|32471.4|32398.9|32467.9|32408.1|32473.9|32413.9|32458.1|32389.2|300
1641255300000|2022-01-04 00:15:00|32470.7|32404.9|32462|32402.4|32475.7|32414.4|32454.4|32398|266
1641255600000|2022-01-04 00:20:00|32465.1|32399.6|32467.6|32410.6|32476.3|32413|32454.6|32394.9|371
1641255900000|2022-01-04 00:25:00|32462|32412|32477.5|32408.7|32481|32417.7|32455.3|32398.6|255
1641256200000|2022-01-04 00:30:00|32475.7|32409.1|32474|32410.9|32481.5|32417.8|32456.5|32397.9|340
1641256500000|2022-01-04 00:35:00|32472.9|32411.5|32476.2|32411.8|32482.6|32416|32454|32398.3|291
1641256800000|2022-01-04 00:40:00|32470.9|32405.2|32469.7|32415.6|32479.9|32418|32454.4|32401|262
1641257100000|2022-01-04 00:45:00|32471|32414.9|32477.3|32406.3|32478.3|32416.9|32455.9|32400.1|255
1641257400000|2022-01-04 00:50:00|32473.5|32410.4|32468.8|32410.5|32479.4|32417.2|32455.9|32400.9|297
1641257700000|2022-01-04 00:55:00|32467.8|32410.7|32467.8|32406.1|32484|32418.9|32458.5|32398.8|293
1641258000000|2022-01-04 01:00:00|32473.1|32405.8|32465.7|32404.1|32478|32415.5|32452.1|32394.4|324
1641258300000|2022-01-04 01:05:00|32466.1|32404.3|32463|32404.9|32473.6|32413.9|32449.2|32394.3|322
1641258600000|2022-01-04 01:10:00|32463.2|32404.3|32457.4|32397.7|32476|32408.9|32448|32389|376
1641258900000|2022-01-04 01:15:00|32457.7|32398.6|32467.5|32400.1|32476|32409.9|32448.9|32388.8|387
1641259200000|2022-01-04 01:20:00|32468.8|32398.6|32462.2|32410.3|32476.7|32410.4|32447.7|32390|368
1641259500000|2022-01-04 01:25:00|32463.1|32405.9|32463.2|32413.2|32479.3|32414.4|32451|32393.1|308
1641259800000|2022-01-04 01:30:00|32462.2|32409.1|32465.9|32415.9|32483.5|32417|32451|32393.6|243
1641260100000|2022-01-04 01:35:00|32465.8|32415.8|32468.4|32416|32484|32418.9|32455.6|32392|332
1641260400000|2022-01-04 01:40:00|32468.2|32415.6|32468.6|32410.1|32476.3|32420.8|32456.2|32387.3|286
1641260700000|2022-01-04 01:45:00|32468.5|32406.8|32466.4|32412.3|32481.5|32427.6|32462.1|32402|271
1641261000000|2022-01-04 01:50:00|32465.7|32411.3|32461.8|32411.8|32477.3|32421.4|32449.4|32396.5|308
1641261300000|2022-01-04 01:55:00|32461.6|32411.6|32463.7|32412.7|32476.9|32415.2|32448.2|32392.7|282
1641261600000|2022-01-04 02:00:00|32458|32411.8|32462.9|32412.9|32474.1|32414.7|32451.5|32394.2|315
1641261900000|2022-01-04 02:05:00|32462.7|32412.7|32464.8|32414.6|32473.7|32415.5|32449.3|32391.4|266
1641262200000|2022-01-04 02:10:00|32464.7|32414.7|32459.8|32407.5|32476.3|32415.5|32451.3|32393.6|291
1641262500000|2022-01-04 02:15:00|32460.5|32408.3|32465.8|32415.8|32476.1|32417.5|32452.3|32399.3|232
1641262800000|2022-01-04 02:20:00|32456|32404.3|32461.5|32404.8|32470|32417.2|32447.9|32391.4|273
1641263100000|2022-01-04 02:25:00|32458.4|32406.5|32463.1|32408|32463.8|32413.5|32444.3|32391|289
1641263400000|2022-01-04 02:30:00|32462.2|32410.3|32451.1|32401.1|32462.2|32410.3|32439.9|32387.2|329
1641263700000|2022-01-04 02:35:00|32451.6|32401.6|32446.4|32396.4|32457.5|32407.5|32439.4|32386.8|370
1641264000000|2022-01-04 02:40:00|32446.9|32396.9|32445.1|32395.1|32456.6|32406.6|32439.8|32389.8|306
1641264300000|2022-01-04 02:45:00|32448.6|32398.6|32450.1|32400.1|32456.1|32406.1|32440.6|32387|326
1641264600000|2022-01-04 02:50:00|32448.9|32398.9|32450.7|32400.7|32457|32406.6|32442.1|32391.8|411
1641264900000|2022-01-04 02:55:00|32450.4|32400.4|32469.3|32419.3|32487.7|32428|32447.5|32395.7|592
1641265200000|2022-01-04 03:00:00|32482.6|32401.9|32468.3|32418.3|32486.3|32425.5|32457.5|32394|431
1641265500000|2022-01-04 03:05:00|32468.2|32418.2|32471.1|32421.1|32476.8|32426.8|32465.1|32415.1|467
1641265800000|2022-01-04 03:10:00|32471.2|32421.2|32472.5|32422.5|32475.8|32425.8|32460.4|32410.4|372
1641266100000|2022-01-04 03:15:00|32470.2|32420.2|32478.7|32428.7|32482.1|32432.1|32464.7|32411.9|412
1641266400000|2022-01-04 03:20:00|32483.1|32424.6|32484.1|32434.1|32485.4|32435.4|32470.2|32419.2|394
1641266700000|2022-01-04 03:25:00|32485.1|32435.1|32479.2|32429.2|32494|32444|32471.8|32421.8|431
1641267000000|2022-01-04 03:30:00|32479.7|32429.7|32472.2|32422.2|32483|32430.4|32464.6|32413.9|362
1641267300000|2022-01-04 03:35:00|32471.6|32421.6|32476.6|32423|32479.2|32427.2|32463.4|32409|350
1641267600000|2022-01-04 03:40:00|32477.2|32423.6|32474.6|32424.6|32480.8|32430.8|32465.9|32414.5|281
1641267900000|2022-01-04 03:45:00|32474.9|32424.9|32476.8|32426.8|32482.8|32432.8|32466.9|32413.8|403
1641268200000|2022-01-04 03:50:00|32476.5|32426.5|32482.7|32432.7|32484.3|32434.3|32470|32416|325
1641268500000|2022-01-04 03:55:00|32477.4|32427.4|32480|32429.3|32486.5|32436.5|32474.2|32420|328
1641268800000|2022-01-04 04:00:00|32478.9|32428.3|32481.1|32428.2|32490.8|32438.7|32476.7|32424.1|292
1641269100000|2022-01-04 04:05:00|32481.3|32429.1|32474.2|32424.2|32487.1|32432.9|32463.9|32413.8|347
1641269400000|2022-01-04 04:10:00|32474.3|32424.3|32477.4|32427.4|32478|32428|32465.5|32413.4|284
1641269700000|2022-01-04 04:15:00|32478.4|32423.7|32475.3|32425.1|32485.2|32429.3|32466.6|32413|289
1641270000000|2022-01-04 04:20:00|32475.7|32425.7|32476.8|32426.8|32483.4|32433.4|32469.5|32415.7|355
1641270300000|2022-01-04 04:25:00|32474|32422.4|32478.7|32428.7|32480|32430|32467.7|32416.7|312
1641270600000|2022-01-04 04:30:00|32478.3|32428.2|32470.9|32420.9|32479.1|32429.1|32465.1|32413.2|312
1641270900000|2022-01-04 04:35:00|32471.2|32421.2|32463.9|32413.9|32477.3|32427.3|32456.5|32406.5|434
1641271200000|2022-01-04 04:40:00|32459.7|32409.7|32469.1|32419.1|32472.1|32421|32457.2|32407.2|339
1641271500000|2022-01-04 04:45:00|32469.2|32419.2|32463|32413|32473|32423|32461.9|32411.9|306
1641271800000|2022-01-04 04:50:00|32465|32415|32470.2|32420.2|32476.4|32426.4|32462.8|32412.8|335
1641272100000|2022-01-04 04:55:00|32470.3|32420.3|32472.6|32422.6|32476.9|32426.9|32464.3|32414.3|354
1641272400000|2022-01-04 05:00:00|32473.1|32423.1|32473.3|32423.3|32479.6|32429|32467|32413|347
1641272700000|2022-01-04 05:05:00|32474.2|32424.2|32466.4|32416.4|32478.3|32428.1|32463.7|32411.8|361
1641273000000|2022-01-04 05:10:00|32466.5|32416.5|32464.2|32414.2|32472|32422|32459.2|32405.1|314
1641273300000|2022-01-04 05:15:00|32457.4|32407.4|32463|32413|32468.5|32418.5|32457.4|32405.7|268
1641273600000|2022-01-04 05:20:00|32463.1|32413.1|32465.7|32415.7|32469.5|32419.1|32455|32404.6|278
1641273900000|2022-01-04 05:25:00|32463.3|32413.3|32465.4|32415.4|32467.5|32417.5|32455.1|32405.1|287
1641274200000|2022-01-04 05:30:00|32465.5|32415.5|32460.8|32410.8|32466.5|32416.5|32453.9|32401|305
1641274500000|2022-01-04 05:35:00|32461|32411|32463.4|32413.4|32468.6|32418.6|32453.9|32403.7|282
1641274800000|2022-01-04 05:40:00|32464.2|32414.2|32470|32420|32470.3|32420.3|32459.7|32409.7|275
1641275100000|2022-01-04 05:45:00|32470.1|32420.1|32467.5|32417.5|32470.1|32420.1|32459.1|32404.5|271
1641275400000|2022-01-04 05:50:00|32465.8|32415.8|32467.7|32417.7|32472.5|32422.5|32461.8|32411.1|270
1641275700000|2022-01-04 05:55:00|32468|32418|32460.3|32410.3|32471.5|32421.5|32456.6|32402|333
1641276000000|2022-01-04 06:00:00|32461|32411|32464|32414|32466.6|32416.6|32456|32406|382
1641276300000|2022-01-04 06:05:00|32463.7|32413.7|32471.8|32421.8|32474.9|32424.9|32457.2|32407.2|319
1641276600000|2022-01-04 06:10:00|32471.9|32421.9|32475|32425|32476|32426|32467.3|32417.3|303
1641276900000|2022-01-04 06:15:00|32474.8|32424.8|32476.2|32426.2|32478|32428|32470.1|32420.1|292
1641277200000|2022-01-04 06:20:00|32476.1|32426.1|32487.4|32437.4|32488.8|32438.8|32475.6|32425.6|381
1641277500000|2022-01-04 06:25:00|32487.1|32437.1|32492.4|32442.4|32496.8|32450.9|32470.9|32435.3|353
1641277800000|2022-01-04 06:30:00|32490.6|32440.6|32492.1|32442.1|32498|32448|32485.6|32435.6|361
1641278100000|2022-01-04 06:35:00|32493.4|32443.4|32483.8|32433.8|32499.5|32449.5|32480.3|32430.3|380
1641278400000|2022-01-04 06:40:00|32484|32434|32492.7|32442.7|32496.2|32446.2|32477.5|32427.5|301
1641278700000|2022-01-04 06:45:00|32492.5|32442.5|32492.8|32442.8|32500.2|32450.2|32487.6|32437.6|380
1641279000000|2022-01-04 06:50:00|32492.9|32442.9|32500|32450|32501|32451|32486.6|32436.6|328
1641279300000|2022-01-04 06:55:00|32500.1|32450.1|32494.2|32444.2|32501.7|32451.7|32488.4|32432.2|352
1641279600000|2022-01-04 07:00:00|32491.6|32441.6|32493.2|32443.2|32495.4|32460.5|32472|32438.1|461
1641279900000|2022-01-04 07:05:00|32492.8|32442.8|32480.8|32460.8|32494|32461.4|32471.4|32438.1|386
1641280200000|2022-01-04 07:10:00|32481.4|32461.4|32523.3|32473.3|32527.5|32490|32476.3|32447.7|504
1641280500000|2022-01-04 07:15:00|32522.8|32472.8|32498.2|32478.2|32526.5|32492.1|32493|32458.3|459
1641280800000|2022-01-04 07:20:00|32498.5|32478.5|32504.6|32484.6|32517.1|32485|32489.6|32457.8|532
1641281100000|2022-01-04 07:25:00|32504.1|32484.1|32503.2|32483.2|32516.8|32489.1|32499.1|32465.2|528
1641281400000|2022-01-04 07:30:00|32503.1|32483.1|32533.1|32483.1|32562.8|32518.9|32488.3|32457.3|706
1641281700000|2022-01-04 07:35:00|32533.2|32483.2|32506.1|32486.1|32538|32488|32502.6|32466.6|586
1641282000000|2022-01-04 07:40:00|32505.3|32485.3|32520.6|32470.6|32528|32491.6|32502.7|32467.6|594
1641282300000|2022-01-04 07:45:00|32521.3|32471.3|32505.4|32485.4|32532.4|32499.2|32504.2|32468.7|567
1641282600000|2022-01-04 07:50:00|32505.1|32485.1|32490.2|32470.2|32521.1|32486.2|32487.4|32451.6|591
1641282900000|2022-01-04 07:55:00|32492.4|32472.4|32483.4|32463.4|32511.7|32476.9|32481.8|32449.6|624
1641283200000|2022-01-04 08:00:00|32483.3|32463.3|32475.9|32455.9|32508.5|32474.4|32473.1|32443|679
1641283500000|2022-01-04 08:05:00|32476|32456|32467.8|32447.8|32498.3|32466.9|32467.1|32431.5|734
1641283800000|2022-01-04 08:10:00|32467.1|32447.1|32415.3|32395.3|32467.1|32447.1|32414.7|32384.3|714
1641284100000|2022-01-04 08:15:00|32415.2|32395.2|32414.2|32394.2|32421.6|32401.6|32407.2|32387.2|681
1641284400000|2022-01-04 08:20:00|32414.3|32394.3|32409.6|32389.6|32429.7|32401.2|32398.3|32364.4|697
1641284700000|2022-01-04 08:25:00|32407.8|32387.8|32414.7|32394.7|32417.4|32397.4|32401.8|32381.8|635
1641285000000|2022-01-04 08:30:00|32416.3|32396.3|32418.4|32398.4|32432|32412|32412.2|32392.2|577
1641285300000|2022-01-04 08:35:00|32419|32399|32396.9|32376.9|32428.1|32399.4|32394.1|32358.8|617
1641285600000|2022-01-04 08:40:00|32397|32377|32385.1|32365.1|32407|32377.1|32379.2|32355.6|683
1641285900000|2022-01-04 08:45:00|32385.3|32365.3|32350.7|32330.7|32399.4|32379.4|32350.7|32324.5|689
1641286200000|2022-01-04 08:50:00|32364.2|32314.2|32373.9|32323.9|32375.8|32343.2|32345.2|32311.9|623
1641286500000|2022-01-04 08:55:00|32374.3|32324.3|32386.8|32366.8|32402|32368.8|32354.5|32320|717
1641286800000|2022-01-04 09:00:00|32386.5|32366.5|32411.7|32391.7|32430.3|32399.2|32379.7|32344.9|712
1641287100000|2022-01-04 09:05:00|32412.2|32392.2|32392.3|32372.3|32431.1|32400.8|32383.8|32351.9|701
1641287400000|2022-01-04 09:10:00|32393.7|32373.7|32377.5|32357.5|32406.4|32374.2|32374.8|32341.4|697
1641287700000|2022-01-04 09:15:00|32377.4|32357.4|32369.6|32349.6|32378.5|32358.5|32366.8|32346.8|653
1641288000000|2022-01-04 09:20:00|32370.9|32350.9|32355.8|32335.8|32377|32357|32351.7|32319.4|610
1641288300000|2022-01-04 09:25:00|32354.4|32334.4|32348|32328|32371|32338.5|32346.7|32313.8|644
1641288600000|2022-01-04 09:30:00|32347.6|32327.6|32341.6|32321.6|32367.5|32331.2|32336|32308.2|638
1641288900000|2022-01-04 09:35:00|32341.5|32321.5|32345.4|32325.4|32351.8|32331.8|32338.2|32318.2|719
1641289200000|2022-01-04 09:40:00|32345.8|32325.8|32368.2|32318.2|32378|32342.9|32330.6|32310.6|749
1641289500000|2022-01-04 09:45:00|32368.8|32318.8|32366.4|32346.4|32381|32352.1|32351.8|32318.8|661
1641289800000|2022-01-04 09:50:00|32366.2|32346.2|32350.4|32330.4|32379.7|32359.7|32348|32313.8|630
1641290100000|2022-01-04 09:55:00|32350.6|32330.6|32345.1|32325.1|32375.9|32345.1|32339.1|32319.1|770
1641290400000|2022-01-04 10:00:00|32343.3|32323.3|32342.7|32322.7|32358|32338|32339.3|32319.3|621
1641290700000|2022-01-04 10:05:00|32342|32322|32328.8|32308.8|32345.6|32325.6|32327.4|32307.4|609
1641291000000|2022-01-04 10:10:00|32329.7|32309.7|32332|32312|32336.6|32316.6|32325.2|32305.2|583
1641291300000|2022-01-04 10:15:00|32332.1|32312.1|32338.5|32318.5|32339.3|32319.3|32328.4|32308.4|553
1641291600000|2022-01-04 10:20:00|32338.3|32318.3|32327.6|32307.6|32343|32323|32327.5|32307.5|539
1641291900000|2022-01-04 10:25:00|32327.7|32307.7|32333.8|32313.8|32346.8|32316.7|32323.5|32295.7|546
1641292200000|2022-01-04 10:30:00|32332.7|32312.7|32331.6|32311.6|32347.6|32319.5|32327|32295.3|582
1641292500000|2022-01-04 10:35:00|32330.8|32310.8|32351.5|32331.5|32356.2|32336.2|32329.5|32309.5|561
1641292800000|2022-01-04 10:40:00|32350.9|32330.9|32339.9|32319.9|32351.9|32331.5|32337.2|32301.9|536
1641293100000|2022-01-04 10:45:00|32340.2|32320.2|32347.7|32327.7|32347.9|32327.9|32334.8|32314.8|518
1641293400000|2022-01-04 10:50:00|32347.6|32327.6|32356.6|32336.6|32360.3|32340.3|32347|32327|513
1641293700000|2022-01-04 10:55:00|32356.2|32336.2|32367.7|32347.7|32369.7|32349.7|32355.5|32335.5|548
1641294000000|2022-01-04 11:00:00|32366.9|32346.9|32375.3|32355.3|32376.8|32356.8|32358.6|32338.6|639
1641294300000|2022-01-04 11:05:00|32375.5|32355.5|32371|32351|32379.1|32359.1|32354.7|32334.7|604
1641294600000|2022-01-04 11:10:00|32370.7|32350.7|32379.5|32359.5|32387|32367|32362.8|32342.8|698
1641294900000|2022-01-04 11:15:00|32379.4|32359.4|32400.4|32380.4|32400.4|32380.4|32374.9|32348.4|679
1641295200000|2022-01-04 11:20:00|32400.5|32380.5|32405.4|32385.4|32407.9|32387.9|32395.5|32375.5|608
1641295500000|2022-01-04 11:25:00|32406|32386|32412.9|32392.9|32415|32395|32397|32377|721
1641295800000|2022-01-04 11:30:00|32413.2|32393.2|32428.3|32408.3|32435.9|32415.9|32413.2|32393.2|630
1641296100000|2022-01-04 11:35:00|32428.2|32408.2|32424.7|32404.7|32430.9|32410.9|32405|32385|625
1641296400000|2022-01-04 11:40:00|32424.6|32404.6|32417.7|32397.7|32427.6|32407.6|32410.3|32390.3|593
1641296700000|2022-01-04 11:45:00|32418|32398|32413.3|32393.3|32423.6|32403.6|32409.5|32389.5|570
1641297000000|2022-01-04 11:50:00|32413|32393|32426.7|32406.7|32437.6|32417.6|32411.4|32391.4|548
1641297300000|2022-01-04 11:55:00|32426.5|32406.5|32458.2|32438.2|32461.1|32441.1|32426.5|32406.5|636
1641297600000|2022-01-04 12:00:00|32458.6|32438.6|32452.9|32432.9|32461.1|32441.1|32440|32420|707
1641297900000|2022-01-04 12:05:00|32453.1|32433.1|32439.6|32419.6|32462.4|32442.4|32437.6|32417.6|678
1641298200000|2022-01-04 12:10:00|32440.2|32420.2|32436.6|32416.6|32443.5|32423.5|32433.5|32413.5|590
1641298500000|2022-01-04 12:15:00|32436.7|32416.7|32432.8|32412.8|32440.9|32420.9|32430.6|32410.6|589
1641298800000|2022-01-04 12:20:00|32432.6|32412.6|32454.5|32434.5|32459.8|32439.8|32421.2|32401.2|730
1641299100000|2022-01-04 12:25:00|32453.9|32433.9|32449.8|32429.8|32462.6|32442.6|32442.8|32422.8|642
1641299400000|2022-01-04 12:30:00|32450|32430|32440.2|32420.2|32450.5|32430.5|32436.4|32416.4|632
1641299700000|2022-01-04 12:35:00|32440.3|32420.3|32440.5|32420.5|32449.5|32429.5|32428.6|32408.6|798
1641300000000|2022-01-04 12:40:00|32440|32420|32422.2|32402.2|32449.2|32429.2|32414.6|32394.6|847
1641300300000|2022-01-04 12:45:00|32422.4|32402.4|32421.9|32401.9|32427.5|32407.5|32415.4|32395.4|650
1641300600000|2022-01-04 12:50:00|32421.7|32401.7|32409.1|32389.1|32427.5|32407.5|32405.9|32385.9|628
1641300900000|2022-01-04 12:55:00|32408.4|32388.4|32412.1|32392.1|32414.5|32394.5|32404.3|32384.3|817
1641301200000|2022-01-04 13:00:00|32411.4|32391.4|32383.2|32363.2|32413.2|32393.2|32377.9|32344.6|747
1641301500000|2022-01-04 13:05:00|32380.3|32360.3|32380|32360|32393.1|32371.6|32374.8|32343.1|641
1641301800000|2022-01-04 13:10:00|32380.6|32360.6|32379.4|32359.4|32382.5|32362.5|32371.8|32351.8|578
1641302100000|2022-01-04 13:15:00|32379.2|32359.2|32380.8|32360.8|32388|32368|32372.2|32352.2|571
1641302400000|2022-01-04 13:20:00|32379.9|32359.9|32369.1|32349.1|32386|32366|32364.1|32344.1|782
1641302700000|2022-01-04 13:25:00|32369.4|32349.4|32353.3|32333.3|32370.8|32350.8|32349.7|32329.7|802
1641303000000|2022-01-04 13:30:00|32353|32333|32369.8|32349.8|32379.3|32359.3|32352.9|32332.9|738
1641303300000|2022-01-04 13:35:00|32370|32350|32369.5|32349.5|32377.1|32357.1|32366.6|32346.6|620
1641303600000|2022-01-04 13:40:00|32369.8|32349.8|32368.8|32348.8|32379.3|32359.3|32365.5|32345.5|513
1641303900000|2022-01-04 13:45:00|32369|32349|32374.3|32354.3|32390.7|32362.3|32366.7|32338.4|544
1641304200000|2022-01-04 13:50:00|32373.6|32353.6|32368.5|32348.5|32379.2|32359.2|32367.7|32347.7|591
1641304500000|2022-01-04 13:55:00|32369|32349|32308.1|32288.1|32369|32349|32302.5|32282.5|846
1641304800000|2022-01-04 14:00:00|32308.6|32288.6|32318.5|32298.5|32327.3|32307.3|32305.3|32285.3|802
1641305100000|2022-01-04 14:05:00|32318.6|32298.6|32316.9|32296.9|32318.6|32298.6|32300.4|32280.4|569
1641305400000|2022-01-04 14:10:00|32318|32298|32273|32253|32321|32301|32261.7|32241.7|832
1641305700000|2022-01-04 14:15:00|32273.1|32253.1|32284.6|32264.6|32291.9|32271.9|32272.8|32252.8|659
1641306000000|2022-01-04 14:20:00|32284.4|32264.4|32275.1|32255.1|32291.3|32271.3|32270.3|32250.3|671
1641306300000|2022-01-04 14:25:00|32274.4|32254.4|32291|32271|32294.1|32274.1|32273.7|32253.7|704
1641306600000|2022-01-04 14:30:00|32291.1|32271.1|32294.2|32274.2|32302|32282|32282.3|32262.3|795
1641306900000|2022-01-04 14:35:00|32293.7|32273.7|32295.2|32275.2|32295.7|32275.7|32282.8|32262.8|679
1641307200000|2022-01-04 14:40:00|32295.1|32275.1|32287.5|32267.5|32302.8|32282.8|32285.2|32265.2|704
1641307500000|2022-01-04 14:45:00|32287.4|32267.4|32287.8|32267.8|32299.5|32279.5|32280.7|32260.7|714
1641307800000|2022-01-04 14:50:00|32289.4|32269.4|32266|32246|32294.5|32274.5|32261.5|32241.5|722
1641308100000|2022-01-04 14:55:00|32263.2|32243.2|32280.2|32230.2|32302.6|32273.4|32260.3|32229.1|768
1641308400000|2022-01-04 15:00:00|32280.1|32230.1|32287.2|32267.2|32297.2|32276|32257.1|32207.8|978
1641308700000|2022-01-04 15:05:00|32286.7|32266.7|32239.5|32219.5|32290.9|32270.9|32227.2|32207.2|954
1641309000000|2022-01-04 15:10:00|32239.7|32219.7|32211.7|32191.7|32240.1|32220.1|32197.4|32171.4|935
1641309300000|2022-01-04 15:15:00|32212.1|32192.1|32200.1|32180.1|32230.7|32210.7|32199.5|32163.8|847
1641309600000|2022-01-04 15:20:00|32200.2|32180.2|32175|32155|32214.9|32180.6|32169|32139|844
1641309900000|2022-01-04 15:25:00|32175.1|32155.1|32154.2|32134.2|32180.6|32155.7|32146|32120.7|895
1641310200000|2022-01-04 15:30:00|32152.8|32132.8|32140.9|32120.9|32169.4|32134.9|32135.3|32102.4|993
1641310500000|2022-01-04 15:35:00|32141|32121|32129.6|32109.6|32161.2|32124.5|32128.1|32108.1|804
1641310800000|2022-01-04 15:40:00|32129.4|32109.4|32103|32083|32134.2|32114.2|32100.4|32080.4|828
1641311100000|2022-01-04 15:45:00|32102.1|32082.1|32112.9|32092.9|32141.9|32109|32101.5|32081.5|801
1641311400000|2022-01-04 15:50:00|32112.1|32092.1|32092.2|32072.2|32114.6|32094.6|32083.3|32063.3|879
1641311700000|2022-01-04 15:55:00|32091.8|32071.8|32105.8|32085.8|32129.3|32089.5|32050|32019.5|1008
1641312000000|2022-01-04 16:00:00|32104.7|32084.7|32093.5|32073.5|32110.9|32090.9|32064.8|32044.8|954
1641312300000|2022-01-04 16:05:00|32093.6|32073.6|32114.3|32094.3|32153.7|32119.3|32090.9|32067.1|880
1641312600000|2022-01-04 16:10:00|32114.7|32094.7|32104.5|32084.5|32136.1|32102.8|32089.1|32059|835
1641312900000|2022-01-04 16:15:00|32104.1|32084.1|32104.3|32084.3|32115|32087.9|32083.8|32053.2|745
1641313200000|2022-01-04 16:20:00|32104.2|32084.2|32123.4|32103.4|32140.5|32104.9|32090.7|32070.7|681
1641313500000|2022-01-04 16:25:00|32122.9|32102.9|32168.8|32118.8|32178.3|32148.4|32121.1|32090.2|844
1641313800000|2022-01-04 16:30:00|32167.8|32117.8|32153.2|32133.2|32172.9|32135.9|32136.1|32101.3|881
1641314100000|2022-01-04 16:35:00|32153|32133|32158.6|32138.6|32187.9|32148.9|32148|32110.7|760
1641314400000|2022-01-04 16:40:00|32174.5|32124.5|32163.1|32113.1|32178.1|32141.4|32145.6|32107.5|642
1641314700000|2022-01-04 16:45:00|32163.2|32113.2|32122.5|32102.5|32166.7|32128.7|32118|32091.4|758
1641315000000|2022-01-04 16:50:00|32123.6|32103.6|32116|32096|32128.2|32108.2|32112|32092|621
1641315300000|2022-01-04 16:55:00|32115.7|32095.7|32101.5|32081.5|32118.5|32098.5|32096.1|32076.1|719
1641315600000|2022-01-04 17:00:00|32100.4|32080.4|32105.4|32085.4|32116.2|32089.6|32097.2|32066.2|489
1641315900000|2022-01-04 17:05:00|32105.8|32085.8|32107.9|32087.9|32131.8|32098.6|32099.7|32070.9|497
1641316200000|2022-01-04 17:10:00|32108|32088|32088.1|32068.1|32138.1|32101.9|32087.4|32052|626
1641316500000|2022-01-04 17:15:00|32088|32068|32119.6|32069.6|32121.9|32084.2|32079.1|32044.3|551
1641316800000|2022-01-04 17:20:00|32119.8|32069.8|32106.2|32086.2|32131.4|32090.7|32096.1|32063.8|779
1641317100000|2022-01-04 17:25:00|32104.9|32084.9|32104.4|32084.4|32122|32090.9|32097.3|32064.7|487
1641317400000|2022-01-04 17:30:00|32105.6|32085.6|32103.3|32083.3|32129.5|32094.2|32098.8|32064.1|383
1641317700000|2022-01-04 17:35:00|32102.8|32082.8|32111.8|32091.8|32127.1|32093.1|32099|32069.6|497
1641318000000|2022-01-04 17:40:00|32111.2|32091.2|32110.1|32090.1|32124.6|32094|32105.2|32071.4|385
1641318300000|2022-01-04 17:45:00|32109.6|32089.6|32101|32081|32121.4|32092.1|32099|32063.7|290
1641318600000|2022-01-04 17:50:00|32100.9|32080.9|32094.8|32074.8|32116.4|32084.6|32094.8|32060.1|274
1641318900000|2022-01-04 17:55:00|32095.1|32075.1|32133.6|32083.6|32140.2|32090.2|32094.8|32067.4|504
1641319200000|2022-01-04 18:00:00|32133.5|32083.5|32141.7|32091.7|32143.8|32093.8|32129.7|32079.7|509
1641319500000|2022-01-04 18:05:00|32140.9|32090.9|32139.4|32089.4|32145.6|32110.1|32124.9|32088.1|436
1641319800000|2022-01-04 18:10:00|32137.6|32087.6|32163.6|32113.6|32169.3|32133.2|32121.8|32086.9|489
1641320100000|2022-01-04 18:15:00|32162.4|32112.4|32160.6|32110.6|32167|32130.4|32140.6|32104.9|457
1641320400000|2022-01-04 18:20:00|32160.1|32110.1|32119.7|32099.7|32160.1|32127.4|32117|32080.2|588
1641320700000|2022-01-04 18:25:00|32120|32100|32124.3|32104.3|32126.5|32106.5|32119.3|32099.3|385
1641321000000|2022-01-04 18:30:00|32124.6|32104.6|32155.2|32135.2|32172.1|32136.2|32124.4|32092.4|435
1641321300000|2022-01-04 18:35:00|32155.1|32135.1|32184.8|32134.8|32185.9|32150.4|32154.7|32126|526
1641321600000|2022-01-04 18:40:00|32184.7|32134.7|32173|32153|32188.3|32154.9|32167.8|32134.3|419
1641321900000|2022-01-04 18:45:00|32173.5|32153.5|32162.2|32142.2|32188.5|32157.1|32156.2|32126.5|539
1641322200000|2022-01-04 18:50:00|32161.7|32141.7|32173|32153|32174.5|32154.5|32157.6|32137.6|409
1641322500000|2022-01-04 18:55:00|32173.3|32153.3|32164.5|32144.5|32181.4|32161.4|32156.9|32122.2|616
1641322800000|2022-01-04 19:00:00|32164.8|32144.8|32161.2|32141.2|32186.1|32153.3|32159.2|32135.3|637
1641323100000|2022-01-04 19:05:00|32161.3|32141.3|32158.3|32138.3|32178.5|32142.9|32156.3|32125.4|437
1641323400000|2022-01-04 19:10:00|32157.9|32137.9|32153.4|32133.4|32159.1|32139.1|32151.5|32131.5|456
1641323700000|2022-01-04 19:15:00|32152.7|32132.7|32147.9|32127.9|32154.6|32134.6|32142.2|32122.2|426
1641324000000|2022-01-04 19:20:00|32148|32128|32140.4|32120.4|32149.7|32129.7|32137.8|32117.8|449
1641324300000|2022-01-04 19:25:00|32140.2|32120.2|32140.9|32120.9|32154.2|32124.5|32136.8|32101.8|472
1641324600000|2022-01-04 19:30:00|32140.5|32120.5|32130.1|32110.1|32141.2|32121.2|32129.5|32109.5|273
1641324900000|2022-01-04 19:35:00|32130.2|32110.2|32132.5|32112.5|32135.4|32115.4|32128.7|32108.7|380
1641325200000|2022-01-04 19:40:00|32132.6|32112.6|32139.5|32119.5|32153.6|32121.1|32131.1|32100.9|406
1641325500000|2022-01-04 19:45:00|32139.6|32119.6|32140.9|32120.9|32161.7|32127|32136.5|32101.5|445
1641325800000|2022-01-04 19:50:00|32141.2|32121.2|32137.4|32117.4|32154.2|32123.8|32133.7|32100|416
1641326100000|2022-01-04 19:55:00|32136.9|32116.9|32138.4|32118.4|32152.4|32121.2|32133.5|32100.9|643
1641326400000|2022-01-04 20:00:00|32138.2|32118.2|32141.4|32121.4|32160.9|32129.8|32133|32098.5|572
1641326700000|2022-01-04 20:05:00|32140.5|32120.5|32140.6|32120.6|32143.2|32123.2|32137|32117|294
1641327000000|2022-01-04 20:10:00|32140.9|32120.9|32135.1|32115.1|32142.2|32122.2|32133.4|32113.4|313
1641327300000|2022-01-04 20:15:00|32134.7|32114.7|32144|32124|32149.3|32125.8|32132.3|32098.6|333
1641327600000|2022-01-04 20:20:00|32143.7|32123.7|32139.9|32119.9|32155|32127.5|32136.5|32100.6|420
1641327900000|2022-01-04 20:25:00|32140.2|32120.2|32147.7|32127.7|32149.1|32129.1|32138.5|32118.5|396
1641328200000|2022-01-04 20:30:00|32148.2|32128.2|32140.3|32120.3|32170.1|32130.6|32140.3|32102.8|406
1641328500000|2022-01-04 20:35:00|32140.6|32120.6|32138.1|32118.1|32165.6|32126|32134.5|32100.7|372
1641328800000|2022-01-04 20:40:00|32137.8|32117.8|32140.1|32120.1|32162.6|32123.2|32136.6|32102.4|412
1641329100000|2022-01-04 20:45:00|32174.4|32123.6|32198.1|32129.7|32206.7|32137.7|32171.8|32109|472
1641329400000|2022-01-04 20:50:00|32198.3|32130.6|32184.2|32134.2|32208.5|32137.3|32174.4|32120.5|577
1641329700000|2022-01-04 20:55:00|32196.9|32133.6|32171|32121|32212.7|32139.9|32151.5|32115.5|752
1641330000000|2022-01-04 21:00:00|32172.1|32122.1|32165.3|32115.3|32199.5|32130.4|32160.1|32109.8|663
1641330300000|2022-01-04 21:05:00|32165.5|32115.5|32173.6|32123.6|32178.6|32126.5|32165.4|32115.4|393
1641330600000|2022-01-04 21:10:00|32173.7|32123.7|32170.8|32120.8|32190.2|32140.1|32158.9|32119.9|542
1641330900000|2022-01-04 21:15:00|32171.9|32121.9|32169.3|32119.3|32184.9|32129.2|32167.3|32117.3|376
1641331200000|2022-01-04 21:20:00|32169.7|32119.7|32171|32121|32175.9|32136.5|32156.5|32118.2|269
1641331500000|2022-01-04 21:25:00|32170.8|32120.8|32169.5|32119.5|32173.2|32140|32157.7|32116.8|255
1641331800000|2022-01-04 21:30:00|32169.2|32119.2|32168.6|32118.6|32172.8|32122.6|32165.9|32115.9|272
1641332100000|2022-01-04 21:35:00|32168.7|32118.7|32172.8|32122.8|32176.8|32126.8|32166.1|32116.1|306
1641332400000|2022-01-04 21:40:00|32172.7|32122.7|32175|32125|32184.5|32128.2|32170.1|32118|267
1641332700000|2022-01-04 21:45:00|32174.9|32124.9|32161.9|32111.9|32183.6|32127.8|32159|32105.6|383
1641333000000|2022-01-04 21:50:00|32166.6|32114.2|32161.9|32111.9|32187.5|32119.6|32161.2|32084.1|530
1641333300000|2022-01-04 21:55:00|32168.7|32118.7|32179.5|32110.6|32193.5|32118.7|32166.1|32077.5|484
1641333600000|2022-01-04 22:00:00|32220|32113|32228.7|32121.7|32234.5|32127.5|32219.4|32112.4|55
1641333900000|2022-01-04 22:05:00|32225.8|32118.8|32224.3|32117.3|32231.8|32124.8|32219.8|32112.8|57
1641334200000|2022-01-04 22:10:00|32217.2|32110.2|32217.1|32110.1|32237.5|32130.5|32214.5|32107.5|53
1641334500000|2022-01-04 22:15:00|32215.7|32108.7|32220.3|32113.3|32237.1|32130.1|32215.5|32108.5|111
1641334800000|2022-01-04 22:20:00|32220.6|32113.6|32218.7|32111.7|32229.9|32122.9|32204.1|32097.1|237
1641335100000|2022-01-04 22:25:00|32217.8|32110.8|32216.9|32109.9|32228.6|32121.6|32208|32101|215
1641335400000|2022-01-04 22:30:00|32216.2|32109.2|32216.7|32109.7|32227.5|32120.5|32209.9|32102.9|254
1641335700000|2022-01-04 22:35:00|32216.3|32109.3|32215.4|32108.4|32233.9|32126.9|32201|32094|186
1641336000000|2022-01-04 22:40:00|32216.4|32109.4|32211.7|32104.7|32229.3|32122.3|32199.2|32092.2|202
1641336300000|2022-01-04 22:45:00|32220.7|32113.7|32219.1|32112.1|32224|32117|32204.8|32097.8|206
1641336600000|2022-01-04 22:50:00|32218.9|32111.9|32222.6|32115.6|32230|32123|32209.4|32102.4|158
1641336900000|2022-01-04 22:55:00|32211.2|32104.2|32212.8|32105.8|32235.5|32128.5|32208.1|32101.1|252
1641337200000|2022-01-04 23:00:00|32217|32110|32205.4|32098.4|32224.6|32117.6|32200.6|32093.6|419
1641337500000|2022-01-04 23:05:00|32205.8|32098.8|32208.1|32101.1|32224.1|32117.1|32204.3|32097.3|319
1641337800000|2022-01-04 23:10:00|32208|32101|32208.8|32101.8|32224.1|32117.1|32207.3|32100.3|200
1641338100000|2022-01-04 23:15:00|32214.1|32107.1|32217.4|32110.4|32221.7|32114.7|32199.9|32100.8|253
1641338400000|2022-01-04 23:20:00|32213.7|32106.7|32209.7|32102.7|32224.1|32117.1|32198.3|32102.3|174
1641338700000|2022-01-04 23:25:00|32209.6|32102.6|32212.6|32105.6|32223|32116|32207|32100|249
1641339000000|2022-01-04 23:30:00|32213.1|32106.1|32213.3|32106.3|32226.8|32120.9|32208|32104.4|267
1641339300000|2022-01-04 23:35:00|32212.8|32105.8|32212.8|32105.8|32226.6|32119.6|32208.2|32102.1|211
1641339600000|2022-01-04 23:40:00|32212.3|32105.3|32211.7|32104.7|32223.6|32116.6|32195.5|32100.5|214
1641339900000|2022-01-04 23:45:00|32211.8|32104.8|32219.6|32112.6|32224.6|32117.6|32209.5|32102.5|349
1641340200000|2022-01-04 23:50:00|32219.2|32112.2|32219.3|32112.3|32226.8|32119.8|32211.7|32105|246
1641340500000|2022-01-04 23:55:00|32217.8|32110.8|32219.4|32112.4|32226.9|32119.9|32205.3|32104.9|184
1641340800000|2022-01-05 00:00:00|32217.7|32110.7|32212.2|32106|32224.8|32117.8|32205.3|32102.3|326
1641341100000|2022-01-05 00:05:00|32211.2|32107.3|32196.9|32113.7|32216.4|32125.7|32190.4|32101.7|341
1641341400000|2022-01-05 00:10:00|32198.5|32112.6|32199.3|32118.3|32212.6|32125.9|32191.7|32103.9|252
1641341700000|2022-01-05 00:15:00|32202.7|32114.2|32203|32115.8|32212.5|32124|32194.8|32104.4|279
1641342000000|2022-01-05 00:20:00|32202.2|32110.7|32204.7|32115|32220.2|32129|32194.9|32104.9|257
1641342300000|2022-01-05 00:25:00|32206.8|32112.3|32207.8|32110.3|32211.4|32129.1|32194.7|32104.3|236
1641342600000|2022-01-05 00:30:00|32206.1|32111.9|32213.2|32122.7|32217.5|32133.2|32200.1|32109.4|376
1641342900000|2022-01-05 00:35:00|32214.6|32120.7|32209.4|32121.3|32228.7|32141|32201.3|32116.3|444
1641343200000|2022-01-05 00:40:00|32209|32118|32198.1|32125.3|32215.2|32133|32193.1|32116.1|336
1641343500000|2022-01-05 00:45:00|32198.9|32124.3|32202.9|32124.4|32212.9|32134.2|32193.8|32119.2|268
1641343800000|2022-01-05 00:50:00|32200.3|32125|32208.4|32125.5|32211|32139.6|32190.1|32118.6|448
1641344100000|2022-01-05 00:55:00|32205.5|32125.4|32214.4|32134.9|32220.6|32141.4|32197.1|32121.5|426
1641344400000|2022-01-05 01:00:00|32214.2|32134.8|32201.2|32128.1|32219.1|32150.1|32196|32121.9|498
1641344700000|2022-01-05 01:05:00|32199.1|32128.2|32199.8|32119.9|32205|32131.8|32193|32117.4|411
1641345000000|2022-01-05 01:10:00|32200.1|32119.1|32198.1|32121.7|32200.6|32127|32186.5|32114.2|439
1641345300000|2022-01-05 01:15:00|32198.2|32122.1|32194.9|32122.2|32203.1|32132.1|32187.4|32111.8|403
1641345600000|2022-01-05 01:20:00|32194.4|32122.1|32192|32115.8|32198.7|32131.7|32184.8|32111.9|413
1641345900000|2022-01-05 01:25:00|32193.9|32119.8|32188.2|32120.5|32197.6|32132|32180.1|32110.9|394
1641346200000|2022-01-05 01:30:00|32187|32121.4|32189.2|32120.6|32195.3|32127.4|32180.6|32107.9|400
1641346500000|2022-01-05 01:35:00|32190.6|32120.7|32187.3|32113.4|32193|32126.7|32173.7|32112.6|454
1641346800000|2022-01-05 01:40:00|32186.7|32114.1|32180.3|32114.8|32194|32127.2|32180.1|32111.6|445
1641347100000|2022-01-05 01:45:00|32181.7|32112.8|32180.7|32114.9|32189|32120.8|32174.2|32106.4|529
1641347400000|2022-01-05 01:50:00|32180.1|32115.4|32179.4|32109.1|32188.1|32120.1|32174.4|32106|638
1641347700000|2022-01-05 01:55:00|32179|32108.7|32184.7|32115.9|32190.6|32121.2|32173.7|32103.8|524
1641348000000|2022-01-05 02:00:00|32186.7|32116.5|32181.2|32111.5|32190.6|32122.6|32176.5|32108.3|480
1641348300000|2022-01-05 02:05:00|32181.1|32111.4|32181.8|32115|32187.2|32120.6|32174.8|32107.1|372
1641348600000|2022-01-05 02:10:00|32181.7|32114.9|32185.3|32114.2|32190.2|32121.5|32175.3|32107.6|505
1641348900000|2022-01-05 02:15:00|32185.7|32114.6|32181.3|32117.4|32188.2|32123|32169.5|32109.3|374
1641349200000|2022-01-05 02:20:00|32181.7|32116.6|32174.1|32102.2|32186.7|32123.4|32168.6|32099.1|392
1641349500000|2022-01-05 02:25:00|32173.7|32103|32166.2|32104.7|32179|32111.7|32161.9|32094.7|366
1641349800000|2022-01-05 02:30:00|32166.5|32103.5|32166.1|32094.9|32177.6|32109.4|32159.4|32087.8|424
1641350100000|2022-01-05 02:35:00|32166.2|32093.8|32166.3|32105.9|32174.4|32113.5|32160.1|32093.8|365
1641350400000|2022-01-05 02:40:00|32166|32106.3|32166.5|32101.4|32179|32112.5|32165.9|32094.8|436
1641350700000|2022-01-05 02:45:00|32167.3|32100|32160.6|32091.1|32171.2|32101.9|32157.3|32086|385
1641351000000|2022-01-05 02:50:00|32160.7|32090.3|32165.3|32096.7|32167.9|32100.6|32154.7|32087.2|356
1641351300000|2022-01-05 02:55:00|32164.4|32096|32166.2|32100.1|32169.9|32101.8|32156.9|32084.9|481
1641351600000|2022-01-05 03:00:00|32166.1|32100.4|32162|32095.4|32173.9|32107.9|32161.1|32088.8|543
1641351900000|2022-01-05 03:05:00|32161|32097|32164.4|32093.9|32172|32104.9|32154.7|32087.8|329
1641352200000|2022-01-05 03:10:00|32162.3|32093.6|32160|32098.2|32169.3|32105.4|32153.8|32089.9|396
1641352500000|2022-01-05 03:15:00|32159.9|32097.6|32166.6|32100.8|32170|32103.7|32159.8|32091.1|368
1641352800000|2022-01-05 03:20:00|32167.1|32101.3|32158.1|32095.4|32167.9|32102.7|32152.3|32087.1|352
1641353100000|2022-01-05 03:25:00|32163.5|32088.1|32161.3|32096.3|32166|32100.8|32148.4|32084.8|349
1641353400000|2022-01-05 03:30:00|32159|32095.7|32152.5|32087.4|32164.5|32097.3|32149.3|32079.9|337
1641353700000|2022-01-05 03:35:00|32149.7|32089.3|32156.1|32089.5|32160.8|32091.8|32145.1|32079.3|382
1641354000000|2022-01-05 03:40:00|32156.7|32088.6|32160.9|32091|32163.8|32099.2|32146.6|32084.8|332
1641354300000|2022-01-05 03:45:00|32165|32090.3|32148.5|32094.2|32168.3|32097.8|32147.7|32080.6|294
1641354600000|2022-01-05 03:50:00|32155.1|32085.3|32154.3|32088.9|32159.2|32094.2|32143.5|32081.4|268
1641354900000|2022-01-05 03:55:00|32155.3|32089.8|32158.5|32090.5|32161.8|32098.9|32148|32078.5|336
1641355200000|2022-01-05 04:00:00|32159|32088.6|32159.1|32098.1|32166.7|32101|32149.3|32081.7|459
1641355500000|2022-01-05 04:05:00|32162.9|32098.3|32164.1|32102.9|32175|32109.2|32160.2|32088|399
1641355800000|2022-01-05 04:10:00|32164.3|32102.7|32172|32103.1|32179.4|32112.1|32163.7|32096.2|355
1641356100000|2022-01-05 04:15:00|32171.6|32103.7|32166.3|32099.8|32173.3|32106.5|32162.9|32095.3|432
1641356400000|2022-01-05 04:20:00|32165.9|32100.2|32166.4|32100.4|32172.3|32103.4|32160|32093.4|367
1641356700000|2022-01-05 04:25:00|32166.8|32101.2|32175.3|32108.2|32177.6|32110.8|32159.9|32094.6|308
1641357000000|2022-01-05 04:30:00|32175.9|32108.1|32175.2|32110.7|32182.5|32115.2|32164.6|32093.6|387
1641357300000|2022-01-05 04:35:00|32175.7|32111.2|32168.7|32110.2|32180.2|32115.6|32168.5|32103.9|381
1641357600000|2022-01-05 04:40:00|32170.1|32111|32164.2|32107.2|32178.4|32118.4|32157.4|32096.5|459
1641357900000|2022-01-05 04:45:00|32170.4|32099.6|32169.6|32100.5|32173.9|32112.4|32159.6|32095.5|339
1641358200000|2022-01-05 04:50:00|32170|32098.4|32173.2|32106.2|32178|32114.9|32163.3|32096.7|315
1641358500000|2022-01-05 04:55:00|32173.7|32102.3|32172.1|32113.7|32180.5|32117.9|32166.2|32102.3|281
1641358800000|2022-01-05 05:00:00|32172.9|32112.4|32178|32104.8|32183.5|32115.5|32170.1|32097.9|440
1641359100000|2022-01-05 05:05:00|32177.7|32104.5|32177.4|32115|32183|32118.5|32168.1|32101.9|329
1641359400000|2022-01-05 05:10:00|32175.7|32113.4|32180.9|32111.5|32183.8|32119.1|32171.6|32102.1|247
1641359700000|2022-01-05 05:15:00|32177.1|32115.3|32183.9|32108.3|32187.2|32117.4|32171.3|32105.1|338
1641360000000|2022-01-05 05:20:00|32178.7|32111.8|32178.4|32110.2|32189.3|32118.8|32170.1|32099.5|504
1641360300000|2022-01-05 05:25:00|32177.7|32109.4|32182.4|32114.2|32184.9|32116.7|32169.3|32100.8|456
1641360600000|2022-01-05 05:30:00|32182.3|32114.1|32190.7|32120.8|32208.4|32129.3|32171.8|32103.8|670
1641360900000|2022-01-05 05:35:00|32192.9|32126.4|32191|32124|32198.7|32131.4|32184.2|32113.9|557
1641361200000|2022-01-05 05:40:00|32188.9|32122.8|32187.7|32123|32200.5|32129.8|32182.8|32112|404
1641361500000|2022-01-05 05:45:00|32188.2|32120.7|32185.6|32113.1|32196.8|32129.5|32176.6|32107.8|567
1641361800000|2022-01-05 05:50:00|32187|32112.4|32179.6|32108.3|32197.1|32122.2|32170|32099.3|614
1641362100000|2022-01-05 05:55:00|32182.6|32112.4|32176.4|32101.8|32186|32120.5|32165.9|32101.8|621
1641362400000|2022-01-05 06:00:00|32180.1|32108.9|32168.7|32118.7|32182.7|32120|32159.3|32101|620
1641362700000|2022-01-05 06:05:00|32171.8|32112.6|32169.2|32110.9|32185.3|32119.5|32163.8|32102|627
1641363000000|2022-01-05 06:10:00|32169.7|32110.7|32169.4|32119.4|32184.1|32122|32159.9|32103.7|710
1641363300000|2022-01-05 06:15:00|32169.3|32119.3|32170.6|32117.7|32179.4|32122.5|32164.2|32103.4|621
1641363600000|2022-01-05 06:20:00|32170.1|32117.6|32161.2|32110.1|32173.9|32118.8|32154.8|32100.8|509
1641363900000|2022-01-05 06:25:00|32162.7|32109.8|32159.6|32107.6|32175.9|32112.6|32154.2|32099.5|533
1641364200000|2022-01-05 06:30:00|32159.4|32109.4|32153.1|32095.7|32170.2|32110|32151.5|32078|527
1641364500000|2022-01-05 06:35:00|32153.2|32095.6|32147.6|32093.4|32167.4|32098|32143.1|32080.6|463
1641364800000|2022-01-05 06:40:00|32147.7|32093.6|32146.2|32088.3|32164.9|32094.7|32137.6|32079.1|464
1641365100000|2022-01-05 06:45:00|32148.6|32086.5|32156|32096.1|32168.6|32100.6|32143.7|32085.4|575
1641365400000|2022-01-05 06:50:00|32155.4|32096|32166.1|32103.9|32181.8|32108.3|32152.9|32090.2|622
1641365700000|2022-01-05 06:55:00|32166.7|32104.7|32119.9|32099.9|32172.9|32109|32119.7|32078.2|410
1641366000000|2022-01-05 07:00:00|32119.7|32099.7|32105.4|32085.4|32133|32099.7|32101.6|32074|509
1641366300000|2022-01-05 07:05:00|32106.3|32086.3|32090.1|32070.1|32119.9|32087.1|32087.1|32064.2|438
1641366600000|2022-01-05 07:10:00|32089.6|32069.6|32086.2|32066.2|32090.1|32070.1|32081.8|32061.8|471
1641366900000|2022-01-05 07:15:00|32086.3|32066.3|32102.2|32082.2|32104.7|32084.7|32085.1|32065.1|490
1641367200000|2022-01-05 07:20:00|32103.4|32083.4|32113.2|32093.2|32128.2|32097.3|32102.7|32076.2|497
1641367500000|2022-01-05 07:25:00|32113.9|32093.9|32104.2|32084.2|32129.2|32093.9|32099.6|32068.5|499
1641367800000|2022-01-05 07:30:00|32104.1|32084.1|32098.6|32078.6|32106.5|32086.5|32097.1|32077.1|516
1641368100000|2022-01-05 07:35:00|32099.3|32079.3|32107.6|32087.6|32110|32090|32097.4|32077.4|484
1641368400000|2022-01-05 07:40:00|32107.5|32087.5|32108.1|32088.1|32109.5|32089.5|32101.6|32081.6|541
1641368700000|2022-01-05 07:45:00|32107.5|32087.5|32130.2|32110.2|32146.5|32112.6|32100.9|32080.9|505
1641369000000|2022-01-05 07:50:00|32130.1|32110.1|32121.5|32101.5|32145.9|32114.8|32119.1|32094.7|527
1641369300000|2022-01-05 07:55:00|32121.6|32101.6|32129.5|32109.5|32131.9|32111.9|32113.7|32093.7|497
1641369600000|2022-01-05 08:00:00|32128.9|32108.9|32144.3|32124.3|32145.8|32125.8|32115.4|32090.7|716
1641369900000|2022-01-05 08:05:00|32145.5|32125.5|32119.1|32099.1|32146|32126|32113.8|32083.2|643
1641370200000|2022-01-05 08:10:00|32119|32099|32117.2|32097.2|32132.4|32112.4|32106.6|32086.6|599
1641370500000|2022-01-05 08:15:00|32117|32097|32117.3|32097.3|32122|32102|32111.6|32091.6|607
1641370800000|2022-01-05 08:20:00|32117.5|32097.5|32096|32076|32118|32098|32094.2|32074.2|576
1641371100000|2022-01-05 08:25:00|32096.3|32076.3|32091.2|32071.2|32097.8|32077.8|32071.7|32051.7|739
1641371400000|2022-01-05 08:30:00|32091.1|32071.1|32084.4|32064.4|32091.9|32071.9|32071.9|32051.9|691
1641371700000|2022-01-05 08:35:00|32086.6|32066.6|32105.6|32085.6|32110.3|32090.3|32085.7|32065.7|641
1641372000000|2022-01-05 08:40:00|32105.8|32085.8|32113.7|32093.7|32114.4|32094.4|32096.1|32076.1|562
1641372300000|2022-01-05 08:45:00|32114.1|32094.1|32118.3|32098.3|32122.5|32102.5|32104.4|32084.4|538
1641372600000|2022-01-05 08:50:00|32118.2|32098.2|32089.5|32069.5|32119.2|32099.2|32087.6|32067.6|628
1641372900000|2022-01-05 08:55:00|32089.2|32069.2|32095.6|32075.6|32102.2|32082.2|32087.8|32067.8|671
1641373200000|2022-01-05 09:00:00|32095.5|32075.5|32099.7|32079.7|32102.9|32082.9|32091.9|32071.9|551
1641373500000|2022-01-05 09:05:00|32099.9|32079.9|32088.8|32068.8|32100.9|32080.9|32083.1|32063.1|612
1641373800000|2022-01-05 09:10:00|32089.9|32069.9|32095|32075|32103.9|32083.9|32088|32068|814
1641374100000|2022-01-05 09:15:00|32094.8|32074.8|32086.4|32066.4|32103.7|32083.7|32086.3|32066.3|774
1641374400000|2022-01-05 09:20:00|32086.5|32066.5|32038.7|32018.7|32096.4|32076.4|32038.1|32018.1|744
1641374700000|2022-01-05 09:25:00|32038.6|32018.6|32038.2|32018.2|32055.3|32035.3|32034.2|32014.2|803
1641375000000|2022-01-05 09:30:00|32040.1|32020.1|32037.6|32017.6|32057.3|32037.3|32033.8|32013.8|710
1641375300000|2022-01-05 09:35:00|32037.9|32017.9|32031.9|32011.9|32043.1|32023.1|32026.2|32006.2|714
1641375600000|2022-01-05 09:40:00|32031.4|32011.4|32039.7|32019.7|32041.6|32021.6|32029.5|32009.5|495
1641375900000|2022-01-05 09:45:00|32039.8|32019.8|32030.7|32010.7|32040.4|32020.4|32027|32007|465
1641376200000|2022-01-05 09:50:00|32029.6|32009.6|32027.5|32007.5|32033.9|32013.9|32019.9|31999.9|559
1641376500000|2022-01-05 09:55:00|32028.5|32008.5|32001|31981|32030.7|32010.7|31998.6|31962.9|624
1641376800000|2022-01-05 10:00:00|32001.1|31981.1|32014.7|31994.7|32020.2|32000.2|31997.6|31977.6|728
1641377100000|2022-01-05 10:05:00|32015.9|31995.9|32014.1|31994.1|32024.7|32004.7|32005.1|31985.1|766
1641377400000|2022-01-05 10:10:00|32013.8|31993.8|32042.9|32022.9|32044.2|32024.2|32013.2|31993.2|727
1641377700000|2022-01-05 10:15:00|32042|32022|32034.7|32014.7|32067.9|32047.9|32023.2|32003.2|742
1641378000000|2022-01-05 10:20:00|32035|32015|32026.5|32006.5|32037.2|32017.2|32015.5|31995.5|565
1641378300000|2022-01-05 10:25:00|32028.8|32008.8|32016.1|31996.1|32028.8|32008.8|32010.9|31990.9|601
1641378600000|2022-01-05 10:30:00|32017.4|31997.4|32028.2|32008.2|32075.1|32030.3|32015.5|31995.5|807
1641378900000|2022-01-05 10:35:00|32027.8|32007.8|32055.7|32035.7|32056.2|32036.2|32023.5|32003.5|634
1641379200000|2022-01-05 10:40:00|32055.9|32035.9|32046|32026|32059.5|32039.5|32044.9|32024.9|594
1641379500000|2022-01-05 10:45:00|32046.1|32026.1|32023.8|32003.8|32049.7|32029.7|32015.5|31995.5|659
1641379800000|2022-01-05 10:50:00|32024.1|32004.1|32026.5|32006.5|32038.6|32018.6|32023.4|32003.4|571
1641380100000|2022-01-05 10:55:00|32026.2|32006.2|32009.8|31989.8|32039.6|32019.6|32008|31988|612
1641380400000|2022-01-05 11:00:00|32010|31990|31997.7|31977.7|32015.2|31995.2|31995.4|31975.4|650
1641380700000|2022-01-05 11:05:00|31997.3|31977.3|31986.7|31966.7|31998.2|31978.2|31975.7|31955.7|607
1641381000000|2022-01-05 11:10:00|31986.9|31966.9|31972.7|31952.7|31987.8|31967.8|31970.3|31950.3|647
1641381300000|2022-01-05 11:15:00|31972.4|31952.4|31985.2|31965.2|31987.9|31967.9|31966.9|31946.9|637
1641381600000|2022-01-05 11:20:00|31985.1|31965.1|31968.7|31948.7|31985.7|31965.7|31964.6|31944.6|576
1641381900000|2022-01-05 11:25:00|31968.5|31948.5|31953.2|31933.2|31970.7|31950.7|31952.1|31932.1|643
1641382200000|2022-01-05 11:30:00|31953.4|31933.4|31940.7|31920.7|31953.8|31933.8|31935.7|31915.7|643
1641382500000|2022-01-05 11:35:00|31941.1|31921.1|31988.9|31968.9|32004|31984|31935.7|31915.7|832
1641382800000|2022-01-05 11:40:00|31988.2|31968.2|31993.9|31973.9|31995.1|31975.1|31978.6|31958.6|739
1641383100000|2022-01-05 11:45:00|31993.8|31973.8|31945.8|31925.8|31998.3|31978.3|31941.2|31921.2|795
1641383400000|2022-01-05 11:50:00|31945.2|31925.2|31947.8|31927.8|31949.8|31929.8|31939.7|31919.7|644
1641383700000|2022-01-05 11:55:00|31947.7|31927.7|31959.7|31939.7|31963.1|31943.1|31946|31926|534
1641384000000|2022-01-05 12:00:00|31959.3|31939.3|31967.1|31947.1|31969.5|31949.5|31955.6|31935.6|562
1641384300000|2022-01-05 12:05:00|31967.2|31947.2|31970|31950|31989.1|31969.1|31963.1|31943.1|626
1641384600000|2022-01-05 12:10:00|31969.5|31949.5|31969.9|31949.9|31972|31952|31956.1|31936.1|519
1641384900000|2022-01-05 12:15:00|31970.3|31950.3|31964|31944|31981.9|31961.9|31945.2|31925.2|802
1641385200000|2022-01-05 12:20:00|31963.9|31943.9|31972.9|31952.9|31973.7|31953.7|31960.1|31940.1|711
1641385500000|2022-01-05 12:25:00|31972.1|31952.1|31995.9|31975.9|31998.5|31978.5|31972.1|31952.1|703
1641385800000|2022-01-05 12:30:00|31996.1|31976.1|32024.9|32004.9|32028.4|32008.4|31991.6|31971.6|719
1641386100000|2022-01-05 12:35:00|32026|32006|32062.3|32042.3|32062.5|32042.5|32021.5|32001.5|792
1641386400000|2022-01-05 12:40:00|32061.2|32041.2|32064.8|32044.8|32070.6|32050.6|32054.7|32034.7|756
1641386700000|2022-01-05 12:45:00|32066.7|32046.7|32062.4|32042.4|32070.7|32050.7|32050.2|32030.2|670
1641387000000|2022-01-05 12:50:00|32062.9|32042.9|32052.1|32032.1|32064.1|32044.1|32049|32029|601
1641387300000|2022-01-05 12:55:00|32052.3|32032.3|32052|32032|32062.2|32042.2|32051.5|32031.5|656
1641387600000|2022-01-05 13:00:00|32051.9|32031.9|32055.8|32035.8|32056.8|32036.7|32039.4|32006.8|791
1641387900000|2022-01-05 13:05:00|32055.3|32035.3|32059.2|32039.2|32074.2|32054.2|32054.1|32034.1|678
1641388200000|2022-01-05 13:10:00|32058.7|32038.7|32016.2|31966.2|32058.7|32038.7|31999.8|31963.1|903
1641388500000|2022-01-05 13:15:00|32016|31966|32011|31991|32047.6|32012.8|32008.1|31965.9|973
1641388800000|2022-01-05 13:20:00|32011.9|31991.9|32016.4|31996.4|32051.4|32017.6|32009.1|31982.8|838
1641389100000|2022-01-05 13:25:00|32016.2|31996.2|32016.9|31996.9|32033.5|32013.5|32012.9|31992.9|743
1641389400000|2022-01-05 13:30:00|32016.4|31996.4|32012.8|31992.8|32016.8|31996.8|31998.3|31978.3|752
1641389700000|2022-01-05 13:35:00|32013|31993|31989.2|31969.2|32013.2|31993.2|31988.4|31968.4|783
1641390000000|2022-01-05 13:40:00|31989|31969|31976.1|31956.1|31993.4|31973.4|31974.3|31954.3|773
1641390300000|2022-01-05 13:45:00|31976|31956|31962.8|31942.8|31982.3|31962.3|31962.1|31942.1|801
1641390600000|2022-01-05 13:50:00|31962.7|31942.7|31966|31946|31969.7|31949.7|31961.6|31941.6|645
1641390900000|2022-01-05 13:55:00|31965.9|31945.9|31978|31958|31987.1|31967.1|31965.9|31945.9|713
1641391200000|2022-01-05 14:00:00|31977.8|31957.8|31965.1|31945.1|31985.1|31965.1|31964.7|31944.7|790
1641391500000|2022-01-05 14:05:00|31965|31945|31956.8|31936.8|31970.3|31950.3|31945.7|31925.7|744
1641391800000|2022-01-05 14:10:00|31956.9|31936.9|31961.5|31941.5|31962.8|31942.8|31952.3|31932.3|785
1641392100000|2022-01-05 14:15:00|31959.9|31939.9|31947.5|31927.5|31967.2|31947.2|31945.7|31925.7|674
1641392400000|2022-01-05 14:20:00|31947|31927|31928.2|31908.2|31947.1|31927.1|31924.7|31904.7|844
1641392700000|2022-01-05 14:25:00|31928.1|31908.1|31927|31907|31930.2|31910.2|31920.9|31900.9|750
1641393000000|2022-01-05 14:30:00|31926.9|31906.9|31929.6|31909.6|31934.9|31914.9|31916.7|31896.7|860
1641393300000|2022-01-05 14:35:00|31929.1|31909.1|31929.6|31909.6|31943.8|31923.8|31927.2|31907.2|681
1641393600000|2022-01-05 14:40:00|31927.5|31907.5|31936.9|31916.9|31938.3|31918.3|31925.5|31905.5|627
1641393900000|2022-01-05 14:45:00|31937.5|31917.5|31907.6|31887.6|31938.1|31918.1|31905.7|31885.7|671
1641394200000|2022-01-05 14:50:00|31908.1|31888.1|31897|31877|31912.7|31892.7|31885.7|31865.7|674
1641394500000|2022-01-05 14:55:00|31897.1|31877.1|31903.9|31883.9|31906.2|31886.2|31888|31868|709
1641394800000|2022-01-05 15:00:00|31903.2|31883.2|31829.3|31809.3|31905.1|31885.1|31829.2|31800.7|856
1641395100000|2022-01-05 15:05:00|31829.2|31809.2|31839.1|31819.1|31839.8|31819.8|31826|31806|670
1641395400000|2022-01-05 15:10:00|31839.7|31819.7|31820.9|31800.9|31841.3|31821.3|31815|31795|713
1641395700000|2022-01-05 15:15:00|31820.5|31800.5|31814.6|31794.6|31826.9|31806.9|31814.1|31794.1|587
1641396000000|2022-01-05 15:20:00|31814.7|31794.7|31840.6|31820.6|31846.2|31823.6|31813.8|31793.5|692
1641396300000|2022-01-05 15:25:00|31840.5|31820.5|31861.7|31841.7|31861.8|31841.8|31839.8|31819.8|645
1641396600000|2022-01-05 15:30:00|31861.5|31841.5|31868.3|31848.3|31869.3|31849.3|31856.1|31836.1|722
1641396900000|2022-01-05 15:35:00|31869.7|31849.7|31882.3|31862.3|31889|31869|31865|31845|657
1641397200000|2022-01-05 15:40:00|31882.4|31862.4|31874.5|31854.5|31885.2|31865.2|31869.2|31849.2|737
1641397500000|2022-01-05 15:45:00|31874.7|31854.7|31878.7|31858.7|31890.9|31870.9|31866.3|31846.3|783
1641397800000|2022-01-05 15:50:00|31879.1|31859.1|31902.3|31882.3|31933.8|31891.1|31864|31844|821
1641398100000|2022-01-05 15:55:00|31901.3|31881.3|31898.5|31878.5|31934.9|31914.9|31894.8|31874.8|935
1641398400000|2022-01-05 16:00:00|31899.5|31879.5|31901.5|31881.5|31923.4|31896.4|31884.7|31861.6|879
1641398700000|2022-01-05 16:05:00|31901.3|31881.3|31895.8|31875.8|31920.8|31885.9|31893.2|31863.8|756
1641399000000|2022-01-05 16:10:00|31895.6|31875.6|31892.7|31872.7|31909.5|31880.5|31883.9|31846.3|754
1641399300000|2022-01-05 16:15:00|31892.4|31872.4|31927.2|31877.2|31927.2|31893.4|31891.9|31857.8|706
1641399600000|2022-01-05 16:20:00|31913.3|31893.3|31927.6|31907.6|31947|31910.2|31910.8|31880.3|941
1641399900000|2022-01-05 16:25:00|31928.3|31908.3|31938.7|31888.7|31956.3|31923.3|31923.7|31886.6|801
1641400200000|2022-01-05 16:30:00|31939|31889|31894.2|31874.2|31946.8|31911.9|31892.7|31856.8|740
1641400500000|2022-01-05 16:35:00|31893.8|31873.8|31891.5|31871.5|31909.6|31874.4|31880.9|31856.4|974
1641400800000|2022-01-05 16:40:00|31891|31871|31893.5|31873.5|31900.4|31880.4|31887.6|31867.6|639
1641401100000|2022-01-05 16:45:00|31893.4|31873.4|31899.9|31879.9|31909.2|31889.2|31891.4|31871.4|632
1641401400000|2022-01-05 16:50:00|31900.2|31880.2|31904|31884|31904.7|31884.7|31884.9|31864.9|581
1641401700000|2022-01-05 16:55:00|31904.3|31884.3|31893.5|31873.5|31904.3|31884.3|31892.4|31872.4|518
1641402000000|2022-01-05 17:00:00|31892.4|31872.4|31884.2|31864.2|31896.8|31876.8|31883|31863|536
1641402300000|2022-01-05 17:05:00|31883.7|31863.7|31881.9|31861.9|31886.1|31866.1|31876|31856|557
1641402600000|2022-01-05 17:10:00|31882.4|31862.4|31881.5|31861.5|31885.2|31865.2|31877.4|31857.4|515
1641402900000|2022-01-05 17:15:00|31881|31861|31875.6|31855.6|31882.1|31862.1|31875.3|31855.3|428
1641403200000|2022-01-05 17:20:00|31875|31855|31873.2|31853.2|31877|31857|31858.3|31838.3|577
1641403500000|2022-01-05 17:25:00|31873.1|31853.1|31867.3|31847.3|31875.6|31855.6|31863|31843|452
1641403800000|2022-01-05 17:30:00|31867.1|31847.1|31871.4|31851.4|31876.5|31856.5|31866|31846|470
1641404100000|2022-01-05 17:35:00|31871.7|31851.7|31874.2|31854.2|31890.4|31857.8|31870.8|31839.6|424
1641404400000|2022-01-05 17:40:00|31874.3|31854.3|31874|31854|31876.8|31856.8|31869|31849|671
1641404700000|2022-01-05 17:45:00|31873.8|31853.8|31866.3|31846.3|31887.3|31856|31860.4|31830|703
1641405000000|2022-01-05 17:50:00|31866.1|31846.1|31874.4|31824.4|31880.3|31846.3|31857.3|31823.3|499
1641405300000|2022-01-05 17:55:00|31874.5|31824.5|31871.4|31851.4|31875.3|31851.5|31855.5|31823.8|554
1641405600000|2022-01-05 18:00:00|31871.6|31851.6|31889|31869|31902.8|31870.4|31869.7|31849.3|486
1641405900000|2022-01-05 18:05:00|31887.3|31867.3|31889|31869|31906.1|31873.3|31884.8|31850.5|412
1641406200000|2022-01-05 18:10:00|31888.7|31868.7|31883.2|31863.2|31891.1|31871.1|31881.3|31861.3|486
1641406500000|2022-01-05 18:15:00|31883.3|31863.3|31883.8|31863.8|31900.7|31866.8|31879.2|31846.3|457
1641406800000|2022-01-05 18:20:00|31883|31863|31877|31857|31896.5|31864.4|31875.1|31845.4|467
1641407100000|2022-01-05 18:25:00|31876.5|31856.5|31874.6|31854.6|31878.9|31858.9|31872.4|31852.4|342
1641407400000|2022-01-05 18:30:00|31874.2|31854.2|31867.9|31847.9|31878.3|31858.3|31867|31847|392
1641407700000|2022-01-05 18:35:00|31867.5|31847.5|31867.8|31847.8|31872.5|31852.5|31863.1|31843.1|396
1641408000000|2022-01-05 18:40:00|31868|31848|31867.4|31847.4|31869.8|31849.8|31865|31845|278
1641408300000|2022-01-05 18:45:00|31867.6|31847.6|31874.3|31854.3|31875.2|31855.2|31864.6|31844.6|314
1641408600000|2022-01-05 18:50:00|31874.1|31854.1|31881.9|31861.9|31892.2|31862.9|31872.9|31840.9|443
1641408900000|2022-01-05 18:55:00|31882|31862|31918.2|31862.5|31919.5|31873.3|31878.3|31854.3|547
1641409200000|2022-01-05 19:00:00|31918.6|31862.1|31933.6|31883.6|31941|31897.1|31911.1|31856.3|1025
1641409500000|2022-01-05 19:05:00|31918.1|31898.1|31996.4|31946.4|31997.6|31947.6|31908.6|31872.9|1093
1641409800000|2022-01-05 19:10:00|31995.4|31945.4|32020.6|31952.7|32033.3|31977.1|31981.6|31931.6|1044
1641410100000|2022-01-05 19:15:00|32026.4|31956.8|32058.4|31989.6|32065.7|32005|32020.1|31952.8|1026
1641410400000|2022-01-05 19:20:00|32058.9|31992.8|32038.4|31988.4|32067.8|32012.2|32013.8|31948.8|997
1641410700000|2022-01-05 19:25:00|32039|31989|32026.7|31976.7|32040.8|32004.8|32002.8|31967.3|889
1641411000000|2022-01-05 19:30:00|32026.8|31976.8|32042.6|31992.6|32043.8|32009.7|32007.5|31970.6|869
1641411300000|2022-01-05 19:35:00|32041.3|31991.3|32044.1|31994.1|32054.9|32009|32029|31982.3|753
1641411600000|2022-01-05 19:40:00|32043.8|31993.8|32066.4|32016.4|32083.4|32033.4|32040.2|31990.2|907
1641411900000|2022-01-05 19:45:00|32065.5|32015.5|32060.9|32010.9|32069|32019|32052.5|32000.8|952
1641412200000|2022-01-05 19:50:00|32063.9|32013.4|32061.6|32011.6|32067.9|32017.9|32052.4|31990.2|960
1641412500000|2022-01-05 19:55:00|32064.6|32014.6|32039.5|31968.3|32066.7|32015.9|32036.7|31954.4|1139
1641412800000|2022-01-05 20:00:00|32040.1|31970|32043.2|31950.4|32053.3|31985.7|32033.4|31945.6|941
1641413100000|2022-01-05 20:05:00|32040.6|31951|32054.1|31981.6|32078.5|32012|32037.8|31950.8|867
1641413400000|2022-01-05 20:10:00|32053.9|31979.4|32092.7|31985.7|32105.1|32028.9|32037.9|31964.9|903
1641413700000|2022-01-05 20:15:00|32093.1|31986.1|32086.9|31979.9|32101.1|32018|32082.8|31975.8|948
1641414000000|2022-01-05 20:20:00|32087|31980|32105.7|32012.9|32134.3|32028.8|32076.1|31969.1|819
1641414300000|2022-01-05 20:25:00|32103.4|32012|32056.5|31972|32121.1|32038|32048|31958.7|694
1641414600000|2022-01-05 20:30:00|32058.5|31967.9|32079.4|32029.4|32101.8|32043.7|32056.5|31956|737
1641414900000|2022-01-05 20:35:00|32080.3|32030.3|32069.5|32019.5|32081.9|32044.5|32058.9|32016.1|651
1641415200000|2022-01-05 20:40:00|32070|32020|32068.8|32018.8|32075.4|32039.6|32059.3|32015.1|682
1641415500000|2022-01-05 20:45:00|32068.5|32018.5|32066|32016|32072.8|32033.7|32052.2|32012|627
1641415800000|2022-01-05 20:50:00|32066.7|32016.7|32055.3|32035.3|32101.1|32040.8|32052.2|32015.6|647
1641416100000|2022-01-05 20:55:00|32072.6|32022.6|32072.9|32022.9|32075.9|32039.9|32053.4|32018.6|573
1641416400000|2022-01-05 21:00:00|32073.7|32023.7|32085.1|32033.6|32095.3|32042.1|32061.2|32021.6|411
1641416700000|2022-01-05 21:05:00|32084.7|32032.4|32086.2|32036.2|32099.2|32047.9|32060.4|32027.9|311
1641417000000|2022-01-05 21:10:00|32082.9|32032.9|32076.9|32026.9|32099.5|32048.6|32062.4|32025.1|353
1641417300000|2022-01-05 21:15:00|32076.5|32026.5|32077|32027|32096.6|32040.7|32059.1|32022.4|478
1641417600000|2022-01-05 21:20:00|32079.8|32029.8|32068.3|32018.3|32083.4|32034.7|32052.2|32017.1|471
1641417900000|2022-01-05 21:25:00|32067.9|32017.9|32070.5|32020.5|32077.6|32031.6|32049.8|32013.5|396
1641418200000|2022-01-05 21:30:00|32070.2|32020.2|32069.4|32019.4|32078.8|32029.5|32048.9|32013.1|447
1641418500000|2022-01-05 21:35:00|32069.5|32019.5|32074|32024|32076.4|32026.4|32069.1|32019.1|238
1641418800000|2022-01-05 21:40:00|32073.9|32023.9|32075.8|32025.8|32097.6|32031.7|32072.4|32021.6|338
1641419100000|2022-01-05 21:45:00|32075.3|32025.3|32067.5|32013.1|32098.3|32027|32063.1|31981.6|510
1641419400000|2022-01-05 21:50:00|32076|32013.6|32078.4|32008.8|32101.4|32018.9|32066.3|31976.8|459
1641419700000|2022-01-05 21:55:00|32095|31988|32071.5|31979.5|32104.2|32013.4|32067.2|31977.7|379
1641420000000|2022-01-05 22:00:00|32064.8|31982.5|32047.5|31940.9|32064.8|31982.5|32047.5|31940.5|55
1641420300000|2022-01-05 22:05:00|32043.7|31942.4|32053.7|31946.7|32058.8|31951.8|32043.7|31939.6|85
1641420600000|2022-01-05 22:10:00|32053.8|31946.8|32073.5|31966.5|32085.7|31978.7|32044.5|31943.8|175
1641420900000|2022-01-05 22:15:00|32088|31981|32070.8|31963.8|32088|31981|32061.7|31954.7|134
1641421200000|2022-01-05 22:20:00|32070.1|31963.1|32061.1|31954.1|32090.2|31983.2|32055.8|31948.8|193
1641421500000|2022-01-05 22:25:00|32067.8|31960.8|32074.5|31967.5|32087.8|31980.8|32056.1|31949.1|200
1641421800000|2022-01-05 22:30:00|32064.5|31957.5|32079.9|31972.9|32085.8|31978.8|32064.5|31957.5|397
1641422100000|2022-01-05 22:35:00|32079.6|31972.6|32079.9|31972.9|32089.1|31982.1|32073.7|31966.7|458
1641422400000|2022-01-05 22:40:00|32079.7|31972.7|32078.4|31971.4|32086.4|31979.4|32065.8|31958.8|799
1641422700000|2022-01-05 22:45:00|32074.3|31967.3|32087.7|31980.7|32100.3|31993.3|32073.5|31966.5|788
1641423000000|2022-01-05 22:50:00|32088.1|31981.1|32081.3|31974.3|32095|31988|32079.1|31972.1|634
1641423300000|2022-01-05 22:55:00|32085.5|31978.5|32084.7|31977.7|32102.4|31995.4|32066.8|31959.8|610
1641423600000|2022-01-05 23:00:00|32079.9|31972.9|32083.8|31976.8|32088.7|31981.7|32075.2|31968.2|440
1641423900000|2022-01-05 23:05:00|32087.5|31980.5|32094.1|31987.1|32095.3|31988.3|32079.1|31972.1|264
1641424200000|2022-01-05 23:10:00|32094.5|31987.5|32092.4|31985.4|32099.2|31992.2|32089.5|31982.5|279
1641424500000|2022-01-05 23:15:00|32093.3|31986.3|32091.9|31984.9|32094.6|31987.6|32086.9|31979.9|224
1641424800000|2022-01-05 23:20:00|32094.3|31987.3|32088.4|31981.4|32094.6|31987.6|32082.4|31975.4|241
1641425100000|2022-01-05 23:25:00|32087.3|31980.3|32084.4|31977.4|32092.3|31985.3|32080.8|31973.8|178
1641425400000|2022-01-05 23:30:00|32088|31981|32086.5|31979.5|32090.7|31983.7|32084.7|31977.7|199
1641425700000|2022-01-05 23:35:00|32086.4|31979.4|32081.2|31974.2|32086.5|31979.5|32076|31969|231
1641426000000|2022-01-05 23:40:00|32083.1|31976.1|32085.9|31978.9|32086.6|31979.6|32073.1|31972.7|242
1641426300000|2022-01-05 23:45:00|32086|31979|32087.2|31980.2|32089.4|31984.7|32080.2|31973.2|272
1641426600000|2022-01-05 23:50:00|32087.1|31980.1|32086.1|31979.1|32089.3|31993.6|32071.4|31976.1|220
1641426900000|2022-01-05 23:55:00|32085.4|31978.4|32077.1|31992.3|32092.1|31992.3|32074.9|31977.2|291
1641427200000|2022-01-06 00:00:00|32083.3|31988.7|32085.4|31978.4|32091.3|31999.2|32072.2|31976.1|432
1641427500000|2022-01-06 00:05:00|32085.6|31978.6|32088.3|31981.3|32093.8|31987.3|32079.8|31975.5|306
1641427800000|2022-01-06 00:10:00|32087.2|31980.2|32087|31980|32091.8|31990.4|32076.6|31975.1|278
1641428100000|2022-01-06 00:15:00|32087.4|31980.4|32086.1|31979.1|32089.2|31996.5|32068|31976.2|281
1641428400000|2022-01-06 00:20:00|32086|31979.6|32089.9|31982.9|32090.8|31997.7|32069.4|31976.9|272
1641428700000|2022-01-06 00:25:00|32089.5|31982.5|32087|31994.4|32096.3|32006|32065.7|31979.2|308
1641429000000|2022-01-06 00:30:00|32087.8|31994.2|32095.8|31992.9|32098.8|32014.6|32078.3|31987.2|360
1641429300000|2022-01-06 00:35:00|32096.3|31991.9|32101.4|31994.4|32102.1|32011.9|32081.7|31987.5|388
1641429600000|2022-01-06 00:40:00|32101.2|31994.2|32098.8|32005.6|32105.7|32011.3|32086|31991.7|360
1641429900000|2022-01-06 00:45:00|32095.3|32009.5|32098.1|32007.9|32106.2|32025.2|32084.5|31998.3|350
1641430200000|2022-01-06 00:50:00|32093.3|32007.8|32106.3|32001.2|32107.8|32016.7|32088.9|31995.4|439
1641430500000|2022-01-06 00:55:00|32103.1|32014.8|32103.1|32017|32111.8|32027.3|32087.7|32000.2|354
1641430800000|2022-01-06 01:00:00|32109.7|32006.8|32102|32032|32113|32034|32090.6|32004.4|430
1641431100000|2022-01-06 01:05:00|32102.4|32030.7|32111.1|32040|32120|32045.4|32087.7|32016|424
1641431400000|2022-01-06 01:10:00|32110.1|32040.9|32110.1|32028.7|32120.1|32045.1|32096.8|32015.7|508
1641431700000|2022-01-06 01:15:00|32110.7|32028.2|32100.7|32031.8|32118.3|32046.3|32091.9|32015.6|421
1641432000000|2022-01-06 01:20:00|32110.2|32037.1|32101|32028.6|32117|32046.6|32096.6|32011.5|391
1641432300000|2022-01-06 01:25:00|32099.6|32026.5|32103.9|32029.8|32116|32046.3|32093|32017.4|420
1641432600000|2022-01-06 01:30:00|32103.1|32031.4|32104.5|32028.6|32114|32039.9|32092|32010|443
1641432900000|2022-01-06 01:35:00|32098.8|32034.1|32097.9|32028.6|32108.9|32037|32091.3|32016.8|438
1641433200000|2022-01-06 01:40:00|32099.5|32023.8|32094.5|32020.1|32109.2|32032|32086.2|32007.9|556
1641433500000|2022-01-06 01:45:00|32097.6|32021.5|32087.4|31995|32100.2|32021.5|32071.8|31993|483
1641433800000|2022-01-06 01:50:00|32087.9|31995.6|32061.9|32010.4|32089.4|32014.2|32061.6|31992.2|372
1641434100000|2022-01-06 01:55:00|32075.1|32005.5|32072.9|32006.6|32086.4|32012.6|32066|31992.2|364
1641434400000|2022-01-06 02:00:00|32072.5|32007|32078.2|32022.4|32084.6|32024.1|32065.6|32005.3|442
1641434700000|2022-01-06 02:05:00|32077.6|32022.8|32076.9|32023.6|32084.5|32026.5|32073.3|32016.9|456
1641435000000|2022-01-06 02:10:00|32078.5|32022|32077.6|32019.8|32089|32029.1|32073|32017.2|403
1641435300000|2022-01-06 02:15:00|32075.3|32021.7|32080.9|32027|32088.3|32031.9|32075.1|32019.5|372
1641435600000|2022-01-06 02:20:00|32081.9|32026.8|32085.4|32025.3|32087.8|32031.8|32078.4|32023.9|353
1641435900000|2022-01-06 02:25:00|32085.2|32027.1|32082.3|32031.1|32089.7|32032.9|32079.4|32023.7|415
1641436200000|2022-01-06 02:30:00|32082.2|32030.8|32080.8|32028.1|32088.9|32031.6|32077.6|32022.5|315
1641436500000|2022-01-06 02:35:00|32080.4|32028.3|32074.3|32017.2|32085.1|32030.6|32068.8|32011.6|378
1641436800000|2022-01-06 02:40:00|32074.8|32015.9|32075.7|32018.5|32081.6|32022.9|32068.9|32010.9|374
1641437100000|2022-01-06 02:45:00|32076.1|32019.4|32081.8|32025.5|32085.4|32027.7|32070.3|32017.1|367
1641437400000|2022-01-06 02:50:00|32081.4|32025.8|32080.2|32022.8|32084.7|32027.9|32075.8|32019.1|384
1641437700000|2022-01-06 02:55:00|32078.6|32025.1|32067.7|32008.9|32082.4|32025.7|32062.1|32002.7|678
1641438000000|2022-01-06 03:00:00|32068.4|32008|32075.3|32015.6|32080|32022|32067.8|32007.5|438
1641438300000|2022-01-06 03:05:00|32074.5|32016.4|32075.4|32015.5|32077.3|32022.2|32068.8|32012.4|300
1641438600000|2022-01-06 03:10:00|32075.6|32015.2|32076.9|32017.1|32080|32024.6|32071.8|32012|417
1641438900000|2022-01-06 03:15:00|32076.5|32016.2|32076.3|32019.7|32080.8|32023.4|32071.6|32013.5|356
1641439200000|2022-01-06 03:20:00|32076.5|32019|32076.7|32016.9|32078.5|32022.5|32070.5|32013|306
1641439500000|2022-01-06 03:25:00|32077.4|32014.5|32086.1|32027.3|32089.6|32030.6|32073.5|32014.5|381
1641439800000|2022-01-06 03:30:00|32086.7|32027.4|32084.4|32028|32089.2|32033.3|32082.5|32024.9|296
1641440100000|2022-01-06 03:35:00|32084.9|32027.6|32089.5|32030.1|32089.7|32033.6|32081.4|32025.1|288
1641440400000|2022-01-06 03:40:00|32089.3|32029.5|32097.2|32037.2|32097.2|32042.1|32087.7|32029.2|481
1641440700000|2022-01-06 03:45:00|32096.7|32036.7|32090.8|32035.2|32098.4|32040.3|32084|32027.3|476
1641441000000|2022-01-06 03:50:00|32089.7|32036.1|32089.8|32034|32098|32041.8|32086.4|32032.5|453
1641441300000|2022-01-06 03:55:00|32089.9|32035.2|32083.7|32028.3|32092.7|32038.3|32078.7|32024.7|369
1641441600000|2022-01-06 04:00:00|32082.5|32028.9|32083.3|32028.7|32087.6|32033.7|32077.4|32022|425
1641441900000|2022-01-06 04:05:00|32083.6|32028.3|32096.4|32038.1|32097.8|32043.6|32080.2|32027.4|431
1641442200000|2022-01-06 04:10:00|32102.5|32035.9|32086|32036|32102.5|32041.3|32084.3|32030.1|405
1641442500000|2022-01-06 04:15:00|32091.2|32030.1|32087.5|32034.1|32094|32037.3|32083.6|32029|364
1641442800000|2022-01-06 04:20:00|32087|32034.8|32084.6|32031.6|32093|32037.5|32083.3|32026|363
1641443100000|2022-01-06 04:25:00|32084.1|32031.9|32088.1|32033.9|32090|32035.5|32083.3|32025|405
1641443400000|2022-01-06 04:30:00|32087.5|32034|32087|32035|32092.5|32039.8|32085.6|32031|386
1641443700000|2022-01-06 04:35:00|32086.9|32035.7|32086.8|32031.2|32091|32037|32083.9|32025|434
1641444000000|2022-01-06 04:40:00|32085.8|32032|32084.4|32033.4|32089.8|32036.3|32083.5|32027.7|423
1641444300000|2022-01-06 04:45:00|32085.6|32031.8|32084|32029.7|32087.4|32033.7|32081.9|32027.6|381
1641444600000|2022-01-06 04:50:00|32085|32028.6|32084.8|32032.3|32091|32034.3|32081.6|32026|369
1641444900000|2022-01-06 04:55:00|32086.1|32031|32090.3|32038|32094|32039.2|32083.6|32029.7|332
1641445200000|2022-01-06 05:00:00|32089.3|32038.1|32102.8|32043.5|32103.7|32047.8|32089.1|32034|358
1641445500000|2022-01-06 05:05:00|32103.6|32043.7|32099.7|32047.5|32107.7|32052.5|32097.8|32042.7|332
1641445800000|2022-01-06 05:10:00|32099.3|32047.9|32107.1|32049.3|32108.6|32052.8|32098.1|32043.6|296
1641446100000|2022-01-06 05:15:00|32107.9|32048|32097.7|32044.6|32107.9|32052.4|32097.7|32039|372
1641446400000|2022-01-06 05:20:00|32097|32044|32098.2|32046.5|32103.5|32053.1|32092.9|32037.1|384
1641446700000|2022-01-06 05:25:00|32097.2|32047.2|32101.9|32049.5|32104.7|32050.2|32096.2|32043.5|341
1641447000000|2022-01-06 05:30:00|32102.1|32049.8|32102.5|32050.3|32105|32051.2|32096.4|32041.5|416
1641447300000|2022-01-06 05:35:00|32103.5|32048.8|32106.2|32056.2|32111.2|32060.1|32099.3|32044|457
1641447600000|2022-01-06 05:40:00|32106.1|32056.1|32108.5|32056.3|32111.6|32061.6|32105.1|32052|432
1641447900000|2022-01-06 05:45:00|32109.9|32057.9|32111.1|32061.1|32115|32062.3|32103.8|32048|359
1641448200000|2022-01-06 05:50:00|32110.8|32060.8|32101.1|32051.1|32113.8|32063.8|32099.8|32046.4|379
1641448500000|2022-01-06 05:55:00|32100.9|32050.9|32104.3|32053.9|32109.8|32059.8|32098.4|32045.5|407
1641448800000|2022-01-06 06:00:00|32107.5|32057.5|32110.6|32060.6|32112.6|32062.6|32104|32054|354
1641449100000|2022-01-06 06:05:00|32110.2|32060.2|32113.9|32063.9|32125.3|32082.3|32096|32059.2|426
1641449400000|2022-01-06 06:10:00|32114.1|32064.1|32115|32065|32119.1|32081.9|32095.1|32060.8|417
1641449700000|2022-01-06 06:15:00|32115.9|32065.9|32098.5|32078.5|32117.5|32083.6|32097.9|32063.2|365
1641450000000|2022-01-06 06:20:00|32099|32079|32103.7|32083.7|32119.1|32085.2|32098.4|32066.4|421
1641450300000|2022-01-06 06:25:00|32103.8|32083.8|32059.8|32009.8|32120.7|32087.5|32059.8|32009.8|416
1641450600000|2022-01-06 06:30:00|32056.6|32006.6|32110.6|32060.6|32115.9|32065.6|32052.3|32002.3|616
1641450900000|2022-01-06 06:35:00|32110.5|32060.5|32113.2|32063.2|32115.6|32065.6|32107.8|32057.8|483
1641451200000|2022-01-06 06:40:00|32112.1|32062.1|32107.8|32057.8|32115.4|32065.4|32105.3|32055.3|450
1641451500000|2022-01-06 06:45:00|32108.3|32058.3|32130|32080|32138.5|32100.4|32107.2|32057.2|380
1641451800000|2022-01-06 06:50:00|32130.4|32080.4|32139|32089|32142.6|32109.1|32126.5|32077.5|488
1641452100000|2022-01-06 06:55:00|32138.9|32088.9|32153|32103|32160.9|32120.5|32122.1|32086.7|646
1641452400000|2022-01-06 07:00:00|32152.7|32102.7|32145.8|32125.8|32163.6|32129.6|32133|32099.7|598
1641452700000|2022-01-06 07:05:00|32145.5|32125.5|32142.4|32122.4|32164.1|32131.7|32138.7|32110.2|609
1641453000000|2022-01-06 07:10:00|32142.7|32122.7|32186.1|32136.1|32188.2|32145.6|32141.6|32115.7|653
1641453300000|2022-01-06 07:15:00|32186.9|32136.9|32168.3|32148.3|32192.6|32159|32167.1|32135.3|563
1641453600000|2022-01-06 07:20:00|32168.1|32148.1|32198.6|32178.6|32217.4|32182.2|32157.1|32123.5|701
1641453900000|2022-01-06 07:25:00|32198.1|32178.1|32161.7|32111.7|32212.8|32185.4|32160.5|32110.4|725
1641454200000|2022-01-06 07:30:00|32161.2|32111.2|32184|32134|32186.7|32153.9|32121.2|32081.9|835
1641454500000|2022-01-06 07:35:00|32184.6|32134.6|32162.7|32142.7|32185.9|32153.6|32152.7|32117|755
1641454800000|2022-01-06 07:40:00|32163.3|32143.3|32168|32148|32169.6|32149.6|32140.5|32111.2|785
1641455100000|2022-01-06 07:45:00|32167.2|32147.2|32148.6|32128.6|32167.3|32147.3|32146.8|32126.8|724
1641455400000|2022-01-06 07:50:00|32149.1|32129.1|32180|32160|32180.8|32160.8|32148.8|32128.8|645
1641455700000|2022-01-06 07:55:00|32180.6|32160.6|32156.1|32136.1|32183.3|32163.3|32149.9|32116|727
1641456000000|2022-01-06 08:00:00|32156.7|32136.7|32156.2|32106.2|32185.1|32145.9|32123.8|32091.8|887
1641456300000|2022-01-06 08:05:00|32160|32105.1|32129.8|32079.8|32171.4|32136.8|32124.5|32075.4|946
1641456600000|2022-01-06 08:10:00|32129.4|32079.4|32106.4|32052.6|32135.8|32096.7|32054.2|32020.5|971
1641456900000|2022-01-06 08:15:00|32102.2|32052.2|32068.5|32004.7|32107.1|32067.1|32061.4|32003.4|794
1641457200000|2022-01-06 08:20:00|32070.4|32009|32055.5|32035.5|32074.8|32036.5|32044.4|31992|746
1641457500000|2022-01-06 08:25:00|32055.7|32035.7|32043.1|31993.1|32065.2|32037.7|32033|31990.3|883
1641457800000|2022-01-06 08:30:00|32042.3|31992.3|32139.1|32119.1|32165.1|32133.4|32033|31989.1|1010
1641458100000|2022-01-06 08:35:00|32139.5|32119.5|32122.8|32102.8|32162.4|32121.6|32080.9|32052.5|812
1641458400000|2022-01-06 08:40:00|32120.3|32100.3|32128|32108|32142.6|32111.8|32086.1|32054.9|842
1641458700000|2022-01-06 08:45:00|32127.7|32107.7|32106.2|32086.2|32134|32114|32088.7|32054.6|872
1641459000000|2022-01-06 08:50:00|32106.8|32086.8|32104.4|32084.4|32109.5|32089.5|32097.7|32077.7|693
1641459300000|2022-01-06 08:55:00|32105|32085|32062.1|32042.1|32108.9|32088.9|32049.4|32016.6|845
1641459600000|2022-01-06 09:00:00|32063.9|32043.9|32033.1|32013.1|32082.3|32054.9|32028.3|32008.3|968
1641459900000|2022-01-06 09:05:00|32032.3|32012.3|32029.2|32009.2|32049.6|32029.6|32027.5|32007.5|873
1641460200000|2022-01-06 09:10:00|32029.4|32009.4|32022.6|32002.6|32037|32017|32020|32000|695
1641460500000|2022-01-06 09:15:00|32022.2|32002.2|31991.8|31971.8|32025.9|32005.9|31987.9|31967.9|772
1641460800000|2022-01-06 09:20:00|31990.7|31970.7|31972.9|31952.9|31991.4|31971.4|31957|31929.4|736
1641461100000|2022-01-06 09:25:00|31973.3|31953.3|31961.2|31941.2|31975.2|31955.2|31954.6|31934.6|735
1641461400000|2022-01-06 09:30:00|31960|31940|31934.2|31914.2|31962.4|31942.4|31932.6|31912.6|628
1641461700000|2022-01-06 09:35:00|31931.6|31911.6|31909.8|31889.8|31938.5|31918.5|31893.6|31873.6|751
1641462000000|2022-01-06 09:40:00|31909.9|31889.9|31941.8|31921.8|31965.9|31931.5|31908.9|31888.9|742
1641462300000|2022-01-06 09:45:00|31941.7|31921.7|31956.2|31936.2|31964.3|31944.3|31927.5|31907.5|836
1641462600000|2022-01-06 09:50:00|31956.7|31936.7|31959.4|31939.4|31976.4|31956.4|31950.6|31930.6|758
1641462900000|2022-01-06 09:55:00|31960|31940|31950.6|31930.6|31970.8|31950.8|31948.4|31928.4|822
1641463200000|2022-01-06 10:00:00|31952.4|31932.4|31931.9|31911.9|31952.9|31932.9|31929.7|31909.7|789
1641463500000|2022-01-06 10:05:00|31931.3|31911.3|31928.6|31908.6|31947.3|31927.3|31925.4|31905.4|741
1641463800000|2022-01-06 10:10:00|31928.7|31908.7|31886.8|31866.8|31930.1|31910.1|31886.8|31859.3|801
1641464100000|2022-01-06 10:15:00|31887.1|31867.1|31864.9|31844.9|31911.7|31880.4|31863.4|31843.4|843
1641464400000|2022-01-06 10:20:00|31864.5|31844.5|31830.6|31810.6|31864.5|31844.5|31828.2|31808.2|905
1641464700000|2022-01-06 10:25:00|31832.1|31812.1|31850.6|31830.6|31853.5|31833.5|31816.9|31796.9|846
1641465000000|2022-01-06 10:30:00|31851.9|31831.9|31871.7|31851.7|31890.3|31870.3|31849|31829|775
1641465300000|2022-01-06 10:35:00|31871.5|31851.5|31890.6|31870.6|31896.9|31876.9|31871.4|31851.4|603
1641465600000|2022-01-06 10:40:00|31889.5|31869.5|31884|31864|31892.5|31872.5|31868.8|31848.8|731
1641465900000|2022-01-06 10:45:00|31883.9|31863.9|31895.4|31875.4|31897.5|31877.5|31877.1|31857.1|612
1641466200000|2022-01-06 10:50:00|31895.3|31875.3|31918.7|31898.7|31921.7|31901.7|31895.3|31875.3|672
1641466500000|2022-01-06 10:55:00|31915.4|31895.4|31898.6|31878.6|31917.2|31897.2|31887.8|31867.8|778
1641466800000|2022-01-06 11:00:00|31897.8|31877.8|31897.9|31877.9|31920.2|31898.1|31890.2|31870.2|831
1641467100000|2022-01-06 11:05:00|31897.4|31877.4|31886.9|31866.9|31898.6|31878.6|31876.7|31856.7|835
1641467400000|2022-01-06 11:10:00|31886.6|31866.6|31882|31862|31898.2|31878.2|31881.8|31861.8|763
1641467700000|2022-01-06 11:15:00|31881.7|31861.7|31885.6|31865.6|31893.5|31873.5|31881|31861|840
1641468000000|2022-01-06 11:20:00|31886.9|31866.9|31883.6|31863.6|31898.5|31876.5|31877.7|31847.4|784
1641468300000|2022-01-06 11:25:00|31883.7|31863.7|31878.8|31858.8|31906.4|31874.7|31874.5|31845.1|604
1641468600000|2022-01-06 11:30:00|31879.1|31859.1|31900.3|31880.3|31905.3|31881.3|31878.1|31855.3|728
1641468900000|2022-01-06 11:35:00|31900.9|31880.9|31904.1|31884.1|31928.9|31908.9|31897|31877|750
1641469200000|2022-01-06 11:40:00|31904.9|31884.9|31867.7|31847.7|31905.8|31885.8|31860.6|31827.8|836
1641469500000|2022-01-06 11:45:00|31867.6|31847.6|31857.6|31837.6|31889.3|31857|31853.8|31815.4|745
1641469800000|2022-01-06 11:50:00|31857.9|31837.9|31843.8|31823.8|31870.6|31838.9|31842|31807.9|721
1641470100000|2022-01-06 11:55:00|31843.6|31823.6|31867.1|31847.1|31881.6|31851.9|31843.6|31818.1|777
1641470400000|2022-01-06 12:00:00|31866.4|31846.4|31868.5|31848.5|31878.3|31858.3|31865.8|31845.8|681
1641470700000|2022-01-06 12:05:00|31866.2|31846.2|31875.1|31855.1|31891.6|31871.6|31866.2|31846.2|663
1641471000000|2022-01-06 12:10:00|31875.4|31855.4|31880|31860|31891.1|31863.7|31866.9|31841.1|682
1641471300000|2022-01-06 12:15:00|31878.8|31858.8|31888.1|31868.1|31897.9|31868.3|31869|31838.4|725
1641471600000|2022-01-06 12:20:00|31887.8|31867.8|31878.1|31858.1|31898.4|31870.7|31875.9|31847.9|572
1641471900000|2022-01-06 12:25:00|31878|31858|31875|31855|31887.3|31867.3|31871.8|31851.8|857
1641472200000|2022-01-06 12:30:00|31873.5|31853.5|31868.7|31848.7|31876.3|31856.3|31859.4|31839.4|774
1641472500000|2022-01-06 12:35:00|31870.5|31850.5|31839.9|31819.9|31875.4|31852.4|31832.7|31802.6|851
1641472800000|2022-01-06 12:40:00|31839.6|31819.6|31813|31793|31841.1|31821.1|31804.9|31770|813
1641473100000|2022-01-06 12:45:00|31812.6|31792.6|31829.4|31809.4|31833.5|31813.5|31807.3|31787.3|697
1641473400000|2022-01-06 12:50:00|31828.4|31808.4|31842.1|31822.1|31855.1|31835.1|31827.1|31807.1|731
1641473700000|2022-01-06 12:55:00|31843.4|31823.4|31866.6|31816.6|31881.9|31853.4|31841.6|31815.1|822
1641474000000|2022-01-06 13:00:00|31866.4|31816.4|31834.1|31814.1|31868.5|31834.1|31832.5|31797.8|838
1641474300000|2022-01-06 13:05:00|31833.6|31813.6|31809|31789|31863.7|31825.7|31809|31775.7|845
1641474600000|2022-01-06 13:10:00|31808.9|31788.9|31810.1|31790.1|31816|31796|31803.1|31783.1|649
1641474900000|2022-01-06 13:15:00|31808.9|31788.9|31801.5|31781.5|31815.5|31795.5|31794|31774|713
1641475200000|2022-01-06 13:20:00|31803|31783|31797.8|31777.8|31815.5|31795.5|31790.6|31770.6|813
1641475500000|2022-01-06 13:25:00|31796.9|31776.9|31808.2|31758.2|31815.4|31784.1|31787.6|31752.6|821
1641475800000|2022-01-06 13:30:00|31807.8|31757.8|31799.5|31779.5|31808.8|31784.6|31785.7|31753.7|709
1641476100000|2022-01-06 13:35:00|31799.3|31779.3|31854.9|31834.9|31881.5|31843.4|31798.9|31778.9|899
1641476400000|2022-01-06 13:40:00|31855.9|31835.9|31871.1|31851.1|31903.2|31870.5|31855.9|31822.4|851
1641476700000|2022-01-06 13:45:00|31871.2|31851.2|31855.6|31835.6|31886|31851.9|31851.1|31819.8|772
1641477000000|2022-01-06 13:50:00|31854.1|31834.1|31859|31839|31869|31840|31850.2|31817.9|741
1641477300000|2022-01-06 13:55:00|31858.8|31838.8|31854.4|31834.4|31872.6|31842.7|31847.3|31818.2|714
1641477600000|2022-01-06 14:00:00|31854.7|31834.7|31834|31814|31868.4|31838.1|31822.2|31788.2|749
1641477900000|2022-01-06 14:05:00|31834.1|31814.1|31828.2|31808.2|31842.5|31817.9|31825.4|31790.5|602
1641478200000|2022-01-06 14:10:00|31829.3|31809.3|31828.7|31808.7|31843.8|31811.3|31809.5|31780.1|689
1641478500000|2022-01-06 14:15:00|31828.8|31808.8|31834.7|31814.7|31843.9|31823.9|31824.9|31804.9|672
1641478800000|2022-01-06 14:20:00|31836.7|31816.7|31839.5|31819.5|31843.8|31823.8|31833.5|31813.5|617
1641479100000|2022-01-06 14:25:00|31840.1|31820.1|31805.1|31785.1|31841.6|31821.6|31796.8|31776.8|681
1641479400000|2022-01-06 14:30:00|31803.9|31783.9|31742|31722|31854.3|31812.6|31739|31705.6|984
1641479700000|2022-01-06 14:35:00|31740|31720|31753.7|31733.7|31761.3|31740.7|31724|31697.5|1006
1641480000000|2022-01-06 14:40:00|31754.1|31734.1|31774.2|31724.2|31785.6|31764.6|31752.3|31724.2|872
1641480300000|2022-01-06 14:45:00|31774.7|31724.7|31786.5|31766.5|31808|31773|31760.1|31720|849
1641480600000|2022-01-06 14:50:00|31785.2|31765.2|31829.6|31779.6|31833|31792.7|31772.8|31744.9|888
1641480900000|2022-01-06 14:55:00|31828.5|31778.5|31826.6|31776.6|31841.7|31809.6|31808.3|31758|1029
1641481200000|2022-01-06 15:00:00|31818.3|31761.9|31832.6|31782.6|31847|31797|31800.8|31749.7|997
1641481500000|2022-01-06 15:05:00|31832.8|31782.8|31856.3|31836.3|31866.6|31837.2|31807.3|31772.8|936
1641481800000|2022-01-06 15:10:00|31856.2|31836.2|31859.9|31839.9|31885.2|31852.3|31841.3|31821.3|811
1641482100000|2022-01-06 15:15:00|31859.8|31839.8|31852.7|31832.7|31866.3|31846.3|31840|31820|828
1641482400000|2022-01-06 15:20:00|31852.5|31832.5|31861.4|31841.4|31864.2|31844.2|31850.2|31830.2|730
1641482700000|2022-01-06 15:25:00|31862.2|31842.2|31880.7|31860.7|31913.9|31886|31861.5|31841.5|835
1641483000000|2022-01-06 15:30:00|31880.6|31860.6|31855.5|31835.5|31901.3|31867.5|31849.2|31825.1|914
1641483300000|2022-01-06 15:35:00|31855.7|31835.7|31850.2|31830.2|31864|31837.4|31844.8|31809.5|766
1641483600000|2022-01-06 15:40:00|31852|31832|31857.6|31837.6|31861.8|31841.8|31832.7|31812.7|830
1641483900000|2022-01-06 15:45:00|31858.3|31838.3|31844.7|31794.7|31869.8|31839.7|31821.5|31785.7|772
1641484200000|2022-01-06 15:50:00|31846|31796|31893.7|31843.7|31895.6|31859.6|31834.4|31793.7|905
1641484500000|2022-01-06 15:55:00|31894.6|31844.6|31889.6|31869.6|31908.1|31872.6|31869.2|31834.5|873
1641484800000|2022-01-06 16:00:00|31890|31870|31883.7|31863.7|31903.5|31871.4|31866|31830.7|882
1641485100000|2022-01-06 16:05:00|31884.8|31864.8|31871.2|31851.2|31898.8|31865.6|31871.2|31838.5|681
1641485400000|2022-01-06 16:10:00|31871.1|31851.1|31860.3|31840.3|31872.2|31852.2|31854.2|31834.2|724
1641485700000|2022-01-06 16:15:00|31860|31840|31867.3|31847.3|31871|31851|31857.4|31837.4|732
1641486000000|2022-01-06 16:20:00|31866.1|31846.1|31853.5|31833.5|31870.3|31846.5|31846.3|31814.3|624
1641486300000|2022-01-06 16:25:00|31853.3|31833.3|31861.3|31811.3|31870.8|31835.1|31840.4|31801.4|741
1641486600000|2022-01-06 16:30:00|31861.1|31811.1|31869.1|31819.1|31873.9|31841.7|31841.9|31807.8|886
1641486900000|2022-01-06 16:35:00|31869.3|31819.3|31862.2|31842.2|31880.5|31847.9|31847.9|31815.7|636
1641487200000|2022-01-06 16:40:00|31862.5|31842.5|31851.6|31831.6|31869.6|31847.1|31850.4|31817.3|565
1641487500000|2022-01-06 16:45:00|31851.9|31831.9|31855.8|31835.8|31868.2|31847.2|31848.3|31816.7|657
1641487800000|2022-01-06 16:50:00|31856|31836|31841.7|31821.7|31856|31836|31840.3|31820.3|521
1641488100000|2022-01-06 16:55:00|31842.3|31822.3|31836.5|31816.5|31864.5|31829.3|31832.9|31798.2|616
1641488400000|2022-01-06 17:00:00|31836.4|31816.4|31874.1|31824.1|31874.5|31839.5|31835.3|31799.5|580
1641488700000|2022-01-06 17:05:00|31874|31824|31863.7|31813.7|31875.5|31840|31841.9|31806.6|504
1641489000000|2022-01-06 17:10:00|31863.1|31813.1|31855.5|31835.5|31872.2|31839.5|31849|31813.1|508
1641489300000|2022-01-06 17:15:00|31869.2|31819.2|31860.8|31840.8|31877.3|31843.8|31854.2|31818.2|450
1641489600000|2022-01-06 17:20:00|31860.5|31840.5|31859.6|31839.6|31874.8|31841.5|31855.7|31819.6|402
1641489900000|2022-01-06 17:25:00|31859.8|31839.8|31853.9|31833.9|31876.5|31842.2|31849.3|31814.5|479
1641490200000|2022-01-06 17:30:00|31853.2|31833.2|31853.4|31833.4|31871.6|31836.8|31847.9|31815.6|531
1641490500000|2022-01-06 17:35:00|31853|31833|31859.9|31839.9|31870.1|31840.5|31850.1|31818|449
1641490800000|2022-01-06 17:40:00|31859.8|31839.8|31869.3|31849.3|31892.2|31856.9|31859.3|31827.1|516
1641491100000|2022-01-06 17:45:00|31868.5|31848.5|31876.9|31856.9|31895.2|31860|31866.7|31836.3|448
1641491400000|2022-01-06 17:50:00|31877.1|31857.1|31905|31855|31916.8|31881.8|31875.7|31840|501
1641491700000|2022-01-06 17:55:00|31905.2|31855.2|31883.4|31863.4|31909|31874.7|31883.4|31848.7|633
1641492000000|2022-01-06 18:00:00|31883.6|31863.6|31888.6|31868.6|31915.9|31883.1|31882.2|31850.4|592
1641492300000|2022-01-06 18:05:00|31888.8|31868.8|31898.4|31878.4|31914.6|31881.2|31888.3|31857.5|462
1641492600000|2022-01-06 18:10:00|31898.3|31878.3|31913|31863|31916.4|31884|31891.3|31859.9|429
1641492900000|2022-01-06 18:15:00|31897.4|31877.4|31898.2|31878.2|31920.3|31883.8|31895.4|31861.2|452
1641493200000|2022-01-06 18:20:00|31897.6|31877.6|31890|31870|31914|31879.1|31884.7|31854.4|462
1641493500000|2022-01-06 18:25:00|31889|31869|31897.2|31877.2|31910.3|31877.2|31886.4|31851.8|525
1641493800000|2022-01-06 18:30:00|31909.6|31859.6|31896.8|31876.8|31911.4|31878.1|31890.1|31856.8|443
1641494100000|2022-01-06 18:35:00|31896.6|31876.6|31901.9|31881.9|31913.7|31882.8|31892.3|31858.1|402
1641494400000|2022-01-06 18:40:00|31902.2|31882.2|31911|31891|31926.7|31893.6|31901.4|31866.2|419
1641494700000|2022-01-06 18:45:00|31911.3|31891.3|31916.9|31866.9|31927.5|31891.3|31901.4|31866.6|366
1641495000000|2022-01-06 18:50:00|31917.5|31867.5|31913.2|31863.2|31921.6|31882.5|31899.8|31860.8|417
1641495300000|2022-01-06 18:55:00|31913.4|31863.4|31917.4|31867.4|31917.5|31882.4|31897|31861.4|364
1641495600000|2022-01-06 19:00:00|31916.5|31866.5|31911.1|31861.1|31917.7|31879.2|31896.5|31858.4|436
1641495900000|2022-01-06 19:05:00|31911.7|31861.7|31911.3|31861.3|31915.2|31879|31894.7|31858.8|439
1641496200000|2022-01-06 19:10:00|31911.7|31861.7|31907.9|31857.9|31913.5|31878.5|31888.8|31852.9|428
1641496500000|2022-01-06 19:15:00|31908|31858|31906.8|31856.8|31912|31874.8|31891|31855|365
1641496800000|2022-01-06 19:20:00|31906.4|31856.4|31908.8|31858.8|31910.5|31876|31891.1|31855|320
1641497100000|2022-01-06 19:25:00|31909.1|31859.1|31905.4|31855.4|31910.5|31876.6|31890.6|31854|377
1641497400000|2022-01-06 19:30:00|31905.8|31855.8|31896.2|31846.2|31907.9|31866.4|31883.4|31844.8|431
1641497700000|2022-01-06 19:35:00|31895.6|31845.6|31900.5|31850.5|31903.4|31853.4|31894.7|31844.7|429
1641498000000|2022-01-06 19:40:00|31900.9|31850.9|31906.3|31856.3|31908.9|31858.9|31895.9|31845.9|390
1641498300000|2022-01-06 19:45:00|31906.4|31856.4|31915.1|31865.1|31915.1|31879.7|31893.3|31851.8|399
1641498600000|2022-01-06 19:50:00|31914|31864|31921.5|31871.5|31922|31890.6|31902.6|31860.9|503
1641498900000|2022-01-06 19:55:00|31921.4|31871.4|31928.6|31878.6|31935.3|31899|31918.6|31871.4|715
1641499200000|2022-01-06 20:00:00|31928.4|31878.4|31931.7|31881.7|31933.6|31901.2|31913.7|31875.1|626
1641499500000|2022-01-06 20:05:00|31932.1|31882.1|31925|31875|31933.9|31897.6|31909|31874.8|394
1641499800000|2022-01-06 20:10:00|31924.8|31874.8|31913.4|31863.4|31924.8|31884.9|31901.8|31860.9|389
1641500100000|2022-01-06 20:15:00|31913.3|31863.3|31925|31875|31926.2|31889.9|31908.5|31861|504
1641500400000|2022-01-06 20:20:00|31925.3|31875.3|31923.5|31873.5|31927.9|31892.8|31909.2|31871.9|385
1641500700000|2022-01-06 20:25:00|31923.6|31873.6|31921.8|31871.8|31927.2|31893.1|31907.7|31869|375
1641501000000|2022-01-06 20:30:00|31922|31872|31921.2|31871.2|31926.2|31889|31904.4|31869.1|414
1641501300000|2022-01-06 20:35:00|31920.1|31870.1|31924.1|31874.1|31925.2|31886.6|31901.4|31865.6|410
1641501600000|2022-01-06 20:40:00|31924.5|31874.5|31917.4|31867.4|31925.4|31884.7|31902.5|31865.7|426
1641501900000|2022-01-06 20:45:00|31918|31868|31922.5|31872.5|31927.3|31887.5|31903.3|31867.4|351
1641502200000|2022-01-06 20:50:00|31922.6|31872.6|31920.1|31870.1|31923.2|31888|31904.1|31867.2|331
1641502500000|2022-01-06 20:55:00|31920.3|31870.3|31925.3|31875.3|31930.5|31887.8|31904|31868.8|601
1641502800000|2022-01-06 21:00:00|31926.2|31876.2|31931|31881|31941.2|31889.7|31924.2|31869.6|490
1641503100000|2022-01-06 21:05:00|31931.2|31881.2|31936.2|31886.2|31943.6|31892.2|31929.5|31879.5|493
1641503400000|2022-01-06 21:10:00|31933.9|31883.9|31927.2|31877.2|31939|31888|31923.5|31873.5|395
1641503700000|2022-01-06 21:15:00|31927.7|31877.7|31927.5|31877.5|31936.5|31894.7|31914.7|31872.3|364
1641504000000|2022-01-06 21:20:00|31929|31879|31926.4|31876.4|31931.5|31881.5|31921.6|31867|331
1641504300000|2022-01-06 21:25:00|31925.6|31875.6|31924.2|31874.2|31932.4|31881.3|31924.1|31874.1|306
1641504600000|2022-01-06 21:30:00|31924.8|31874.8|31924.9|31874.9|31931.1|31881.1|31918|31865|341
1641504900000|2022-01-06 21:35:00|31924|31874|31916.3|31866.3|31929|31879|31914.4|31859.1|315
1641505200000|2022-01-06 21:40:00|31916.5|31866.5|31910.4|31860.4|31921.8|31871.8|31908.1|31854.1|302
1641505500000|2022-01-06 21:45:00|31908.5|31858.5|31916.9|31852.9|31921.7|31865.9|31906|31842.4|322
1641505800000|2022-01-06 21:50:00|31916.3|31853|31910.7|31850.9|31926.5|31862.2|31905.4|31835.1|353
1641506100000|2022-01-06 21:55:00|31913.1|31853.8|31921.4|31840.5|31941.4|31861|31908|31827|290
1641506400000|2022-01-06 22:00:00|31928.2|31832.9|31945.5|31854.4|31950.3|31855.6|31928.2|31832.9|87
1641506700000|2022-01-06 22:05:00|31936.4|31856.3|31932|31855.3|31943.6|31859.4|31926.4|31845.1|42
1641507000000|2022-01-06 22:10:00|31926.6|31854.5|31952.1|31850.6|31970.1|31863.1|31923|31838.1|259
1641507300000|2022-01-06 22:15:00|31930.2|31823.2|31952.6|31868.8|31965.7|31868.8|31930.2|31823.2|247
1641507600000|2022-01-06 22:20:00|31956.1|31836.5|31951.8|31844.8|31972.1|31868.8|31927.1|31829.7|131
1641507900000|2022-01-06 22:25:00|31952.8|31860.4|31943.1|31851.6|31958.9|31864.6|31917|31810|169
1641508200000|2022-01-06 22:30:00|31944.4|31837.4|31943.9|31843.8|31970.1|31863.1|31930.5|31832.5|299
1641508500000|2022-01-06 22:35:00|31943.1|31843.1|31934.4|31840.8|31965.3|31860.7|31928.6|31837.7|174
1641508800000|2022-01-06 22:40:00|31948.6|31840.9|31945.6|31848.8|31958.2|31860.7|31931.5|31840.4|160
1641509100000|2022-01-06 22:45:00|31949|31842|31950.7|31843.7|31967.6|31860.6|31926.2|31819.2|241
1641509400000|2022-01-06 22:50:00|31951.9|31844.9|31952|31845|31960.7|31853.7|31927.4|31820.8|214
1641509700000|2022-01-06 22:55:00|31950.7|31843.7|31937.4|31836.8|31963.3|31856.3|31926.9|31820.6|274
1641510000000|2022-01-06 23:00:00|31944.3|31845.2|31944.3|31837.3|31951.6|31855.8|31923.9|31827.1|381
1641510300000|2022-01-06 23:05:00|31943.8|31836.8|31964.8|31857.8|31971.6|31864.6|31922.6|31831.7|413
1641510600000|2022-01-06 23:10:00|31957.4|31850.4|31959.8|31852.8|31981.9|31874.9|31950.5|31843.5|234
1641510900000|2022-01-06 23:15:00|31958.5|31851.5|31976.9|31869.9|31976.9|31869.9|31952.9|31845.9|325
1641511200000|2022-01-06 23:20:00|31975.1|31868.1|31960.9|31853.9|31975.1|31868.1|31952|31845|305
1641511500000|2022-01-06 23:25:00|31967.7|31860.7|31967.7|31860.7|31972.4|31865.4|31952.8|31845.8|266
1641511800000|2022-01-06 23:30:00|31957.3|31850.3|31968.3|31861.3|31975.1|31868.1|31951.4|31844.4|325
1641512100000|2022-01-06 23:35:00|31972.7|31865.7|31965.7|31858.7|31975.6|31868.6|31954.7|31847.7|243
1641512400000|2022-01-06 23:40:00|31960.3|31853.3|31968.9|31861.9|31979.3|31875.1|31955.4|31848.4|386
1641512700000|2022-01-06 23:45:00|31963.1|31856.1|31970.6|31863.6|31976.8|31870.3|31959.3|31852.3|312
1641513000000|2022-01-06 23:50:00|31959.4|31852.4|31964.1|31857.1|31975|31868|31956.9|31849.9|233
1641513300000|2022-01-06 23:55:00|31965.9|31858.9|31962.1|31855.1|31974.2|31867.2|31956.5|31849.5|246
1641513600000|2022-01-07 00:00:00|31967.1|31860.1|31966|31859|31975.9|31868.9|31954.6|31847.6|564
1641513900000|2022-01-07 00:05:00|31965.9|31858.9|31926.5|31853.1|31970.5|31863.5|31918.9|31830.7|424
1641514200000|2022-01-07 00:10:00|31925.9|31851.1|31931.1|31861.8|31935|31864.5|31918|31830.1|370
1641514500000|2022-01-07 00:15:00|31932.7|31863.4|31971.5|31864.5|31980.6|31873.6|31922.5|31842|301
1641514800000|2022-01-07 00:20:00|31972.3|31865.3|31952.2|31862.1|31979.9|31872.9|31945.4|31849|340
1641515100000|2022-01-07 00:25:00|31953.8|31863.6|31949.6|31861.4|31962.6|31870.1|31942.3|31854.3|266
1641515400000|2022-01-07 00:30:00|31948.3|31862.3|31951|31861.9|31958.4|31866.7|31942.6|31847.3|279
1641515700000|2022-01-07 00:35:00|31949.9|31844|31935|31869|31959.9|31871|31934|31844|183
1641516000000|2022-01-07 00:40:00|31943.3|31855.1|31948.4|31860.3|31958|31870|31937.8|31846.1|287
1641516300000|2022-01-07 00:45:00|31945.6|31858.7|31943.1|31862.9|31953|31870.2|31936.9|31855.2|303
1641516600000|2022-01-07 00:50:00|31938.5|31866.4|31936.2|31871.3|31947.9|31871.4|31927.9|31850.7|474
1641516900000|2022-01-07 00:55:00|31935.1|31870.9|31923.4|31858.4|31940.3|31875.6|31916.4|31842.1|473
1641517200000|2022-01-07 01:00:00|31923.2|31857.9|31916.4|31851.3|31927|31861.4|31904.3|31833|474
1641517500000|2022-01-07 01:05:00|31918.9|31843.9|31907.9|31856.6|31927.3|31860|31904.7|31839.3|331
1641517800000|2022-01-07 01:10:00|31908|31857.1|31910.8|31849.7|31922|31859.9|31903.6|31842.1|357
1641518100000|2022-01-07 01:15:00|31909.6|31850.1|31906.7|31846.4|31922|31859.2|31897.3|31840.1|435
1641518400000|2022-01-07 01:20:00|31905.7|31847.2|31905.6|31851.7|31917.4|31859.1|31899.5|31843.1|415
1641518700000|2022-01-07 01:25:00|31905.7|31851.9|31912.7|31856|31928|31862.2|31901.6|31844.3|418
1641519000000|2022-01-07 01:30:00|31917.3|31855.9|31910.7|31853.8|31926|31860.5|31903.9|31843.2|383
1641519300000|2022-01-07 01:35:00|31917.6|31853.4|31918.1|31854.1|31927|31863|31906.3|31842.6|368
1641519600000|2022-01-07 01:40:00|31917.5|31838.2|31908.2|31858.2|31923.6|31863.3|31904.3|31838.2|433
1641519900000|2022-01-07 01:45:00|31908|31858|31906|31850.4|31918.8|31861.2|31899.4|31840.5|350
1641520200000|2022-01-07 01:50:00|31909.4|31850.1|31910.3|31852.7|31916.4|31855|31898.4|31839.9|428
1641520500000|2022-01-07 01:55:00|31910.8|31852.1|31905.2|31849.4|31920|31857|31895.6|31841.2|424
1641520800000|2022-01-07 02:00:00|31901.9|31850.7|31902.2|31846.4|31912.7|31850.7|31893.1|31839.1|401
1641521100000|2022-01-07 02:05:00|31906.1|31845.6|31906.6|31850.2|31914.6|31853.5|31896.5|31841.9|423
1641521400000|2022-01-07 02:10:00|31907.9|31851.2|31904.3|31848.2|31912.3|31854.3|31896.8|31839.3|403
1641521700000|2022-01-07 02:15:00|31903.5|31848.3|31905.9|31849.9|31913.8|31853.2|31897.6|31840.3|330
1641522000000|2022-01-07 02:20:00|31908.3|31849.2|31902.3|31849.6|31913.8|31852.3|31897.2|31841.5|305
1641522300000|2022-01-07 02:25:00|31908.5|31849.1|31905.7|31847.2|31916.9|31854.6|31899|31843.4|303
1641522600000|2022-01-07 02:30:00|31904.3|31848.8|31912.2|31852|31919.5|31859.1|31899.6|31846.2|390
1641522900000|2022-01-07 02:35:00|31910|31854.2|31913.3|31861.3|31925.7|31865|31904.9|31849.2|425
1641523200000|2022-01-07 02:40:00|31913.7|31860.9|31912.8|31862.8|31928.9|31865.6|31908.8|31851.6|375
1641523500000|2022-01-07 02:45:00|31912.2|31862.2|31910.1|31858.4|31930|31865.2|31907.5|31848.4|404
1641523800000|2022-01-07 02:50:00|31908.8|31858.8|31916.7|31856.1|31927|31861.1|31904.8|31846.3|401
1641524100000|2022-01-07 02:55:00|31919.7|31856.4|31917.4|31855.7|31930|31862.6|31904.2|31849.7|450
1641524400000|2022-01-07 03:00:00|31916.6|31854.6|31907.8|31855.2|31917.7|31858.9|31900.6|31848.8|356
1641524700000|2022-01-07 03:05:00|31907.3|31857.3|31908.5|31858.5|31924.2|31860.5|31903.4|31850.9|319
1641525000000|2022-01-07 03:10:00|31907|31857|31906.5|31854.5|31911.8|31861.8|31904.8|31849.3|255
1641525300000|2022-01-07 03:15:00|31906.2|31854.4|31902.5|31849.8|31922.3|31858.5|31899.4|31844.5|304
1641525600000|2022-01-07 03:20:00|31901.7|31845.3|31895|31845|31909.9|31851.6|31892.3|31837.4|339
1641525900000|2022-01-07 03:25:00|31895.5|31845.5|31897.2|31847.2|31913.9|31851.7|31894|31834.3|324
1641526200000|2022-01-07 03:30:00|31897.5|31846.9|31904.6|31848.5|31918|31853.2|31897.1|31843.8|279
1641526500000|2022-01-07 03:35:00|31904.1|31847.8|31905.3|31854.8|31907.6|31857.1|31900.7|31847.8|281
1641526800000|2022-01-07 03:40:00|31905.2|31855.3|31903.1|31853.1|31908.8|31858.8|31898.1|31845.2|247
1641527100000|2022-01-07 03:45:00|31903.4|31853.4|31916.5|31849.9|31922.6|31858|31901.8|31843.7|326
1641527400000|2022-01-07 03:50:00|31917.7|31848.2|31923.9|31846.7|31932|31856.6|31913.9|31840.8|298
1641527700000|2022-01-07 03:55:00|31924.8|31845|31921.7|31850.4|31930.8|31853.4|31913.2|31838.7|300
1641528000000|2022-01-07 04:00:00|31923.4|31851.2|31921.7|31850.7|31929|31853.5|31913.3|31837.3|315
1641528300000|2022-01-07 04:05:00|31922.7|31851.2|31919.1|31846.5|31926.7|31852.1|31910.9|31841|261
1641528600000|2022-01-07 04:10:00|31917.1|31845.7|31914.3|31843.3|31926.6|31854.8|31912.3|31840.5|226
1641528900000|2022-01-07 04:15:00|31914|31843.5|31911.2|31847.8|31926|31850.3|31909.3|31838.8|294
1641529200000|2022-01-07 04:20:00|31920.6|31850.2|31919.9|31848.5|31922.8|31852.4|31909.8|31836.8|251
1641529500000|2022-01-07 04:25:00|31915.7|31846.4|31911.4|31847.4|31918.2|31849|31908.2|31833.3|288
1641529800000|2022-01-07 04:30:00|31911.2|31846.3|31912|31840.9|31918|31847.3|31906.6|31835.7|300
1641530100000|2022-01-07 04:35:00|31912.2|31841.9|31913.5|31839.6|31919|31847.9|31904.9|31837.1|294
1641530400000|2022-01-07 04:40:00|31913.4|31842|31905.3|31832.5|31916.3|31845.4|31900.3|31828.1|305
1641530700000|2022-01-07 04:45:00|31908.7|31835.9|31908.3|31836.5|31913|31839.2|31898.4|31826.2|287
1641531000000|2022-01-07 04:50:00|31907.4|31832.8|31907.9|31838|31911.7|31841.3|31897.6|31829.3|242
1641531300000|2022-01-07 04:55:00|31907.6|31835.5|31909.7|31842.9|31911.9|31843.6|31896.8|31828|371
1641531600000|2022-01-07 05:00:00|31899.2|31849|31902.5|31837.1|31906.5|31849|31892.5|31829.2|323
1641531900000|2022-01-07 05:05:00|31900.5|31834.5|31906.5|31833|31909.4|31842.2|31893.2|31826.1|326
1641532200000|2022-01-07 05:10:00|31908.6|31830.9|31897.3|31834.6|31908.6|31843.4|31883.6|31826.5|354
1641532500000|2022-01-07 05:15:00|31898.5|31834.9|31890.3|31829.4|31910.3|31841.9|31886.5|31825.4|314
1641532800000|2022-01-07 05:20:00|31891.1|31829.7|31889.1|31833.1|31907|31841|31883.7|31827.1|349
1641533100000|2022-01-07 05:25:00|31891.5|31833.4|31888.6|31837.1|31908|31843.6|31883.6|31826.9|387
1641533400000|2022-01-07 05:30:00|31890.4|31840.4|31888.1|31837.1|31904.8|31843.4|31883.3|31828.9|353
1641533700000|2022-01-07 05:35:00|31892.3|31830.6|31890.4|31840.4|31895.3|31843.5|31883.1|31830.6|341
1641534000000|2022-01-07 05:40:00|31892.7|31842.7|31887.5|31837.5|31895.9|31843.8|31884.7|31831.6|348
1641534300000|2022-01-07 05:45:00|31888.1|31835.6|31884.1|31834.1|31889.6|31839|31879.5|31827.5|326
1641534600000|2022-01-07 05:50:00|31884.8|31834.8|31886.6|31836.6|31889|31838.8|31879.1|31825.4|291
1641534900000|2022-01-07 05:55:00|31887.2|31837.2|31883.9|31833.9|31890.1|31840.1|31880.5|31829.8|352
1641535200000|2022-01-07 06:00:00|31883.3|31833.3|31893.6|31843.6|31896.5|31846.5|31881.5|31831.5|293
1641535500000|2022-01-07 06:05:00|31893.5|31843.5|31891.4|31841.4|31902.9|31852.9|31888.2|31835.4|348
1641535800000|2022-01-07 06:10:00|31891.6|31841.6|31891.4|31841.4|31895.7|31845.7|31887.3|31833.5|296
1641536100000|2022-01-07 06:15:00|31890.7|31840.7|31889.6|31839.6|31894.9|31844.9|31885.2|31835.2|305
1641536400000|2022-01-07 06:20:00|31889.5|31839.5|31887.2|31837.2|31898.2|31848.2|31883.7|31833.7|276
1641536700000|2022-01-07 06:25:00|31890|31840|31893.7|31843.7|31896.7|31846.7|31885.9|31835.9|272
1641537000000|2022-01-07 06:30:00|31894.1|31844.1|31887.9|31837.9|31896.8|31846.8|31884.7|31834.7|309
1641537300000|2022-01-07 06:35:00|31888.8|31838.8|31895|31845|31902|31852|31887.1|31837.1|276
1641537600000|2022-01-07 06:40:00|31895.2|31845.2|31895.8|31845.8|31904.1|31854.1|31892.1|31842.1|314
1641537900000|2022-01-07 06:45:00|31896|31846|31897|31847|31903.7|31853.7|31886.8|31836.5|315
1641538200000|2022-01-07 06:50:00|31900|31850|31901.1|31851.1|31903.5|31853.5|31891.1|31841.1|322
1641538500000|2022-01-07 06:55:00|31900.9|31850.9|31901.3|31851.3|31903.3|31868.4|31879.6|31839.3|445
1641538800000|2022-01-07 07:00:00|31900.9|31850.9|31882.9|31862.9|31902.2|31867|31880.9|31847.1|508
1641539100000|2022-01-07 07:05:00|31883|31863|31879.3|31859.3|31888.4|31868.4|31876.2|31856.2|467
1641539400000|2022-01-07 07:10:00|31879.5|31859.5|31879.6|31859.6|31882.8|31862.8|31869.5|31849.5|452
1641539700000|2022-01-07 07:15:00|31879.7|31859.7|31880|31860|31884|31864|31876.1|31856.1|429
1641540000000|2022-01-07 07:20:00|31881.3|31861.3|31865.3|31845.3|31882.3|31862.3|31863.6|31832|391
1641540300000|2022-01-07 07:25:00|31865|31845|31871.8|31851.8|31875.8|31855.8|31863.8|31843.8|447
1641540600000|2022-01-07 07:30:00|31870.9|31850.9|31864.7|31844.7|31873.9|31853.9|31864.7|31844.7|463
1641540900000|2022-01-07 07:35:00|31864.8|31844.8|31848|31828|31867.2|31847.2|31847.9|31827.9|492
1641541200000|2022-01-07 07:40:00|31848.3|31828.3|31850.7|31830.7|31850.7|31830.7|31842|31822|678
1641541500000|2022-01-07 07:45:00|31852.6|31832.6|31815.9|31795.9|31852.9|31832.9|31812.3|31782.4|660
1641541800000|2022-01-07 07:50:00|31816.5|31796.5|31813.1|31793.1|31828.8|31798.8|31804.5|31776.7|491
1641542100000|2022-01-07 07:55:00|31813|31793|31808.3|31758.3|31813.6|31793.6|31792|31757.7|642
1641542400000|2022-01-07 08:00:00|31810.4|31760.4|31795.6|31775.6|31813.3|31783|31790.6|31757.7|655
1641542700000|2022-01-07 08:05:00|31795.4|31775.4|31816.7|31796.7|31837.6|31803.7|31791.2|31771.2|759
1641543000000|2022-01-07 08:10:00|31815.9|31795.9|31838.3|31818.3|31864.1|31826.7|31815.8|31780.3|730
1641543300000|2022-01-07 08:15:00|31837.5|31817.5|31836.4|31816.4|31855.6|31822.6|31833.8|31800.7|644
1641543600000|2022-01-07 08:20:00|31835|31815|31869.5|31849.5|31885.3|31849.5|31828.4|31808.4|548
1641543900000|2022-01-07 08:25:00|31869.2|31849.2|31863.5|31843.5|31883.7|31852.4|31858.7|31824.6|599
1641544200000|2022-01-07 08:30:00|31876.3|31826.3|31850.9|31800.9|31880|31843.8|31815.2|31772.4|594
1641544500000|2022-01-07 08:35:00|31851.1|31801.1|31812.3|31792.3|31852.2|31814.8|31807.7|31772|677
1641544800000|2022-01-07 08:40:00|31812.4|31792.4|31776.7|31756.7|31823|31795.9|31776.2|31741.4|722
1641545100000|2022-01-07 08:45:00|31792.5|31742.5|31733|31713|31798|31761.9|31731.8|31696.4|753
1641545400000|2022-01-07 08:50:00|31732.8|31712.8|31750.3|31730.3|31752.5|31730.3|31731.1|31701.8|702
1641545700000|2022-01-07 08:55:00|31750.5|31730.5|31775.6|31725.6|31783.2|31739.8|31741.9|31705.7|700
1641546000000|2022-01-07 09:00:00|31775.1|31725.1|31762.5|31742.5|31777.9|31744.2|31755.5|31720.9|654
1641546300000|2022-01-07 09:05:00|31762.7|31742.7|31764.7|31744.7|31767.3|31747.3|31758.1|31738.1|574
1641546600000|2022-01-07 09:10:00|31764.9|31744.9|31742.1|31722.1|31765.6|31745.6|31742.1|31722.1|672
1641546900000|2022-01-07 09:15:00|31741.5|31721.5|31741.3|31721.3|31761.8|31733.4|31736|31701|661
1641547200000|2022-01-07 09:20:00|31741.5|31721.5|31769.5|31749.5|31782.2|31751.1|31737.6|31706.7|636
1641547500000|2022-01-07 09:25:00|31769|31749|31756.6|31736.6|31780.6|31749.1|31748.8|31714.3|662
1641547800000|2022-01-07 09:30:00|31756.9|31736.9|31753.5|31733.5|31759.4|31739.4|31750|31730|605
1641548100000|2022-01-07 09:35:00|31753.6|31733.6|31748.2|31728.2|31754.2|31734.2|31738.9|31718.9|515
1641548400000|2022-01-07 09:40:00|31749.1|31729.1|31752.9|31732.9|31757.7|31737.7|31748|31728|621
1641548700000|2022-01-07 09:45:00|31753.2|31733.2|31758|31738|31775.7|31750|31751.4|31720.2|645
1641549000000|2022-01-07 09:50:00|31757.4|31737.4|31772.4|31752.4|31774.5|31754.5|31755.5|31735.5|574
1641549300000|2022-01-07 09:55:00|31771.6|31751.6|31767.3|31747.3|31791.5|31756.1|31752.7|31732.7|634
1641549600000|2022-01-07 10:00:00|31768|31748|31766.8|31746.8|31784.5|31751.1|31758.5|31733|552
1641549900000|2022-01-07 10:05:00|31766.4|31746.4|31738.4|31718.4|31772.1|31752.1|31736.6|31716.6|628
1641550200000|2022-01-07 10:10:00|31738.3|31718.3|31720.3|31700.3|31745.4|31719.2|31703.6|31664.5|664
1641550500000|2022-01-07 10:15:00|31719.1|31699.1|31729.2|31709.2|31743.3|31710|31711.7|31679.1|555
1641550800000|2022-01-07 10:20:00|31729|31709|31728.1|31708.1|31742.4|31722.4|31727.1|31707.1|565
1641551100000|2022-01-07 10:25:00|31728.3|31708.3|31717.6|31697.6|31738.1|31718.1|31714.6|31694.6|673
1641551400000|2022-01-07 10:30:00|31717.7|31697.7|31731.2|31711.2|31743.6|31714.1|31714.3|31692.5|603
1641551700000|2022-01-07 10:35:00|31731.3|31711.3|31730.6|31710.6|31739.7|31719.7|31728.6|31708.6|568
1641552000000|2022-01-07 10:40:00|31728.2|31708.2|31740.7|31720.7|31744.3|31724.3|31723.2|31703.2|606
1641552300000|2022-01-07 10:45:00|31739.6|31719.6|31739|31719|31742.9|31722.9|31735.4|31715.4|460
1641552600000|2022-01-07 10:50:00|31738.9|31718.9|31747.4|31727.4|31750|31730|31736.3|31716.3|474
1641552900000|2022-01-07 10:55:00|31746.9|31726.9|31746.7|31726.7|31759.6|31739.6|31745.8|31725.8|565
1641553200000|2022-01-07 11:00:00|31747|31727|31743.5|31723.5|31753.6|31733.6|31743.3|31723.3|509
1641553500000|2022-01-07 11:05:00|31743.9|31723.9|31749.7|31729.7|31753.2|31733.2|31734.3|31714.3|542
1641553800000|2022-01-07 11:10:00|31749.9|31729.9|31754.6|31734.6|31756.4|31736.4|31747.1|31727.1|533
1641554100000|2022-01-07 11:15:00|31754.9|31734.9|31755.2|31735.2|31758.9|31738.9|31749.2|31729.2|497
1641554400000|2022-01-07 11:20:00|31755|31735|31756.6|31736.6|31759.3|31739.3|31751.8|31731.8|480
1641554700000|2022-01-07 11:25:00|31756.4|31736.4|31754.3|31734.3|31760.6|31740.6|31752.5|31732.5|393
1641555000000|2022-01-07 11:30:00|31755.1|31735.1|31754.7|31734.7|31767|31737.3|31750.2|31717|465
1641555300000|2022-01-07 11:35:00|31755.1|31735.1|31762.2|31742.2|31768|31748|31753.1|31733.1|514
1641555600000|2022-01-07 11:40:00|31762.4|31742.4|31791.5|31771.5|31819.9|31784.3|31759.1|31739.1|552
1641555900000|2022-01-07 11:45:00|31791.4|31771.4|31801.5|31781.5|31818.4|31787.4|31788|31756.6|569
1641556200000|2022-01-07 11:50:00|31801.4|31781.4|31781.3|31761.3|31815.8|31783.4|31779.6|31745.9|556
1641556500000|2022-01-07 11:55:00|31781.8|31761.8|31786.6|31766.6|31799.6|31770.1|31774.2|31742.4|676
1641556800000|2022-01-07 12:00:00|31786.8|31766.8|31780.9|31760.9|31788.9|31768.9|31778.6|31758.6|584
1641557100000|2022-01-07 12:05:00|31781.8|31761.8|31794|31774|31808.4|31779.3|31781.2|31758|443
1641557400000|2022-01-07 12:10:00|31794.2|31774.2|31806.4|31786.4|31815.5|31786.7|31794|31765.5|423
1641557700000|2022-01-07 12:15:00|31805.7|31785.7|31808|31788|31811.2|31791.2|31803.5|31783.5|488
1641558000000|2022-01-07 12:20:00|31807.8|31787.8|31806.1|31786.1|31809.4|31789.4|31802.2|31782.2|451
1641558300000|2022-01-07 12:25:00|31806|31786|31801.7|31781.7|31807.9|31787.9|31799.3|31779.3|508
1641558600000|2022-01-07 12:30:00|31801.9|31781.9|31816.7|31796.7|31817.6|31797.6|31801.1|31781.1|459
1641558900000|2022-01-07 12:35:00|31816.5|31796.5|31806.1|31786.1|31819.3|31799.3|31805.8|31785.8|521
1641559200000|2022-01-07 12:40:00|31806.3|31786.3|31810|31790|31810.9|31790.9|31802.2|31782.2|566
1641559500000|2022-01-07 12:45:00|31809.7|31789.7|31793|31773|31811.3|31791.2|31791.5|31761.3|445
1641559800000|2022-01-07 12:50:00|31793.2|31773.2|31795.2|31775.2|31801.7|31781.7|31791.6|31771.6|587
1641560100000|2022-01-07 12:55:00|31796.4|31776.4|31771.3|31751.3|31799.6|31779.6|31766.3|31746.3|745
1641560400000|2022-01-07 13:00:00|31772.3|31752.3|31756.5|31736.5|31774.3|31754.2|31745|31712.3|679
1641560700000|2022-01-07 13:05:00|31756.4|31736.4|31762.9|31742.9|31778.2|31745.1|31752|31716|608
1641561000000|2022-01-07 13:10:00|31763|31743|31758.3|31738.3|31786.5|31748.8|31747.9|31715.8|647
1641561300000|2022-01-07 13:15:00|31759.2|31739.2|31752|31732|31765.8|31741.4|31743.4|31715|732
1641561600000|2022-01-07 13:20:00|31751.6|31731.6|31786.5|31736.5|31808.6|31773.1|31751.1|31724.4|869
1641561900000|2022-01-07 13:25:00|31786|31736|31833.3|31740.6|31833.3|31766.6|31776.6|31734.9|850
1641562200000|2022-01-07 13:30:00|31833.4|31740.8|31785.9|31735.9|31834.5|31764.8|31739|31680.8|1137
1641562500000|2022-01-07 13:35:00|31787.7|31737.7|31772.4|31752.4|31835.4|31793.8|31770|31736.1|1095
1641562800000|2022-01-07 13:40:00|31772.5|31752.5|31788|31768|31810.3|31776|31769.3|31741|1039
1641563100000|2022-01-07 13:45:00|31789.2|31769.2|31713.5|31693.5|31803.5|31769.2|31707.9|31687.9|1078
1641563400000|2022-01-07 13:50:00|31711.9|31691.9|31739.8|31719.8|31756.4|31728.1|31710.4|31679.4|1047
1641563700000|2022-01-07 13:55:00|31738.5|31718.5|31756.6|31736.6|31764|31741.5|31734.4|31714|970
1641564000000|2022-01-07 14:00:00|31755.8|31735.8|31760.8|31740.8|31766.4|31746.4|31742.7|31722.7|866
1641564300000|2022-01-07 14:05:00|31759.5|31739.5|31744.6|31724.6|31776.8|31756.8|31739.8|31719.8|932
1641564600000|2022-01-07 14:10:00|31744.3|31724.3|31731.4|31711.4|31753.4|31733.4|31725.6|31705.6|885
1641564900000|2022-01-07 14:15:00|31731.6|31711.6|31719.1|31699.1|31744.6|31724.6|31713.3|31693.3|870
1641565200000|2022-01-07 14:20:00|31719.7|31699.7|31715.6|31695.6|31729.3|31709.3|31712.1|31692.1|890
1641565500000|2022-01-07 14:25:00|31717|31697|31698.4|31678.4|31723.9|31703.9|31696.6|31676.6|932
1641565800000|2022-01-07 14:30:00|31698.7|31678.7|31715|31695|31715.3|31695.3|31681.6|31661.6|961
1641566100000|2022-01-07 14:35:00|31715.1|31695.1|31692|31672|31715.3|31695.3|31691|31671|928
1641566400000|2022-01-07 14:40:00|31692.1|31672.1|31680.4|31660.4|31710.6|31690.6|31680.4|31660.4|906
1641566700000|2022-01-07 14:45:00|31678.9|31658.9|31680.8|31660.8|31698.8|31678.8|31669.3|31649.3|916
1641567000000|2022-01-07 14:50:00|31681.5|31661.5|31682.8|31662.8|31693.9|31673.9|31675.7|31655.7|781
1641567300000|2022-01-07 14:55:00|31681.8|31661.8|31671.4|31651.4|31685.7|31665.7|31668.5|31648.5|768
1641567600000|2022-01-07 15:00:00|31671.3|31651.3|31663.2|31643.2|31675.5|31655.5|31656.2|31636.2|883
1641567900000|2022-01-07 15:05:00|31663|31643|31664.4|31644.4|31679.1|31646.3|31643.3|31623.3|811
1641568200000|2022-01-07 15:10:00|31663.3|31643.3|31665.2|31645.2|31674.1|31648.3|31650.8|31622.8|866
1641568500000|2022-01-07 15:15:00|31665.1|31645.1|31660.7|31640.7|31671.1|31651.1|31653.5|31633.5|718
1641568800000|2022-01-07 15:20:00|31660|31640|31653.7|31633.7|31662.7|31642.7|31642.9|31622.9|868
1641569100000|2022-01-07 15:25:00|31653.1|31633.1|31635.2|31615.2|31660.6|31640.6|31634.5|31614.5|801
1641569400000|2022-01-07 15:30:00|31634.9|31614.9|31656|31636|31658.4|31638.4|31634.8|31614.8|776
1641569700000|2022-01-07 15:35:00|31657.3|31637.3|31674.2|31654.2|31675.4|31655.4|31652.4|31632.4|639
1641570000000|2022-01-07 15:40:00|31673.4|31653.4|31677|31657|31688|31668|31669.5|31649.5|773
1641570300000|2022-01-07 15:45:00|31677.2|31657.2|31674.7|31654.7|31683.3|31663.3|31662.3|31642.3|850
1641570600000|2022-01-07 15:50:00|31674.9|31654.9|31659.9|31639.9|31682.2|31662.2|31658|31638|835
1641570900000|2022-01-07 15:55:00|31659.4|31639.4|31658.1|31638.1|31666|31646|31651.2|31631.2|799
1641571200000|2022-01-07 16:00:00|31660.5|31640.5|31636.7|31616.7|31663.5|31643.5|31634.8|31614.8|824
1641571500000|2022-01-07 16:05:00|31636.6|31616.6|31641.9|31621.9|31643.3|31623.3|31634.6|31614.6|651
1641571800000|2022-01-07 16:10:00|31642.9|31622.9|31654.8|31634.8|31656.8|31636.8|31640.7|31620.7|598
1641572100000|2022-01-07 16:15:00|31654.1|31634.1|31658.5|31638.5|31666.7|31646.7|31648.2|31628.2|732
1641572400000|2022-01-07 16:20:00|31657.7|31637.7|31662|31642|31676.8|31656.8|31647.5|31627.5|705
1641572700000|2022-01-07 16:25:00|31661.6|31641.6|31660.5|31640.5|31680.4|31650.5|31654.4|31623.2|638
1641573000000|2022-01-07 16:30:00|31660.6|31640.6|31653.1|31633.1|31676.5|31649.9|31646.1|31614.7|626
1641573300000|2022-01-07 16:35:00|31653|31633|31668.2|31618.2|31677.1|31648.6|31648.9|31614.2|692
1641573600000|2022-01-07 16:40:00|31653.9|31633.9|31653.4|31633.4|31667.9|31636.9|31643.3|31609.5|577
1641573900000|2022-01-07 16:45:00|31652.6|31632.6|31652|31632|31665|31637.3|31648.7|31614.4|487
1641574200000|2022-01-07 16:50:00|31651.8|31631.8|31644.4|31624.4|31664.9|31632.7|31641|31608.8|668
1641574500000|2022-01-07 16:55:00|31643.6|31623.6|31613.9|31593.9|31644.7|31624.7|31608.8|31582.2|674
1641574800000|2022-01-07 17:00:00|31611.1|31591.1|31618.8|31598.8|31637.9|31601.5|31605.5|31571.7|729
1641575100000|2022-01-07 17:05:00|31618.4|31598.4|31629.2|31609.2|31646|31610.5|31613|31578.3|651
1641575400000|2022-01-07 17:10:00|31628.8|31608.8|31630.5|31580.5|31642.2|31611|31610.1|31572.4|589
1641575700000|2022-01-07 17:15:00|31630.8|31580.8|31601.5|31551.5|31635.9|31594.6|31585|31550.5|624
1641576000000|2022-01-07 17:20:00|31602.6|31552.6|31603.8|31553.8|31604.8|31568.4|31578.1|31544.1|559
1641576300000|2022-01-07 17:25:00|31603.6|31553.6|31588.5|31568.5|31605.8|31569.9|31585.2|31549.9|448
1641576600000|2022-01-07 17:30:00|31586.7|31566.7|31607.5|31557.5|31610.8|31573.2|31585.6|31550.5|469
1641576900000|2022-01-07 17:35:00|31607.3|31557.3|31605.4|31555.4|31613.6|31575|31591.8|31550.8|572
1641577200000|2022-01-07 17:40:00|31605.6|31555.6|31600.2|31550.2|31606.5|31556.5|31599.3|31549.3|459
1641577500000|2022-01-07 17:45:00|31600|31550|31603.2|31553.2|31603.2|31553.2|31593.4|31543.4|550
1641577800000|2022-01-07 17:50:00|31603.1|31553.1|31593.7|31543.7|31603.1|31563.1|31578.5|31543.6|473
1641578100000|2022-01-07 17:55:00|31593.8|31543.8|31598.4|31548.4|31602.1|31564.9|31581|31543.2|470
1641578400000|2022-01-07 18:00:00|31600.2|31550.2|31601.2|31551.2|31603.4|31567.1|31584.7|31546|512
1641578700000|2022-01-07 18:05:00|31601.1|31551.1|31604.5|31554.5|31607.4|31575|31584.9|31549.9|400
1641579000000|2022-01-07 18:10:00|31603.1|31553.1|31588.1|31568.1|31604.8|31571.5|31583|31548.3|399
1641579300000|2022-01-07 18:15:00|31587.2|31567.2|31582.9|31562.9|31603.7|31569.9|31581.8|31548.8|340
1641579600000|2022-01-07 18:20:00|31582.3|31562.3|31595.4|31545.4|31599.7|31565.1|31576.4|31538.4|349
1641579900000|2022-01-07 18:25:00|31595.9|31545.9|31583.7|31563.7|31599.4|31565.8|31577.1|31544.1|374
1641580200000|2022-01-07 18:30:00|31584|31564|31577.3|31557.3|31597|31566.2|31574.8|31544.9|419
1641580500000|2022-01-07 18:35:00|31577.5|31557.5|31591.2|31541.2|31592.4|31559.1|31568.7|31534.2|461
1641580800000|2022-01-07 18:40:00|31590|31540|31569.7|31549.7|31590.6|31553.6|31565.3|31531|386
1641581100000|2022-01-07 18:45:00|31569.6|31549.6|31568.9|31548.9|31587.9|31553|31564.4|31531.7|345
1641581400000|2022-01-07 18:50:00|31569.1|31549.1|31564.6|31544.6|31582.9|31550.3|31564.2|31532.3|335
1641581700000|2022-01-07 18:55:00|31564.8|31544.8|31575.6|31555.6|31590.7|31555.6|31564.2|31536|348
1641582000000|2022-01-07 19:00:00|31573.5|31553.5|31579.1|31559.1|31579.8|31559.8|31571.3|31551.3|475
1641582300000|2022-01-07 19:05:00|31578.8|31558.8|31576.1|31556.1|31595.8|31562.8|31571.5|31541.6|306
1641582600000|2022-01-07 19:10:00|31576.3|31556.3|31570.1|31550.1|31592.2|31556.5|31567|31538.6|295
1641582900000|2022-01-07 19:15:00|31569.9|31549.9|31573.3|31553.3|31589.8|31554|31564.6|31534|342
1641583200000|2022-01-07 19:20:00|31573.5|31553.5|31585|31535|31590.1|31555.3|31565.5|31533.4|306
1641583500000|2022-01-07 19:25:00|31584.9|31534.9|31578.2|31528.2|31585|31549.8|31558.7|31526.2|322
1641583800000|2022-01-07 19:30:00|31578|31528|31575.8|31525.8|31579.2|31543.9|31556.9|31523.6|589
1641584100000|2022-01-07 19:35:00|31575.5|31525.5|31563.3|31543.3|31580|31544.9|31556.7|31516.3|471
1641584400000|2022-01-07 19:40:00|31563.4|31543.4|31579|31529|31582.3|31545.2|31561.5|31520.8|400
1641584700000|2022-01-07 19:45:00|31579.5|31529.5|31581.9|31531.9|31585.6|31550.2|31560.1|31526.6|362
1641585000000|2022-01-07 19:50:00|31581.8|31531.8|31582.5|31532.5|31585.7|31551.2|31562.5|31527.1|331
1641585300000|2022-01-07 19:55:00|31582.7|31532.7|31578.2|31528.2|31584.6|31551.1|31563.4|31525.4|458
1641585600000|2022-01-07 20:00:00|31579.9|31529.9|31577.4|31527.4|31581.7|31545.9|31561.8|31525.7|543
1641585900000|2022-01-07 20:05:00|31577.5|31527.5|31586.8|31536.8|31587.9|31552.8|31562.6|31526|351
1641586200000|2022-01-07 20:10:00|31587|31537|31585.5|31535.5|31591.9|31556.6|31568.6|31533.6|349
1641586500000|2022-01-07 20:15:00|31585|31535|31575.8|31525.8|31587.8|31552.7|31563.7|31525.8|325
1641586800000|2022-01-07 20:20:00|31578.7|31528.7|31583.4|31533.4|31584|31550|31562|31526|417
1641587100000|2022-01-07 20:25:00|31583.5|31533.5|31561.4|31541.4|31585.2|31550.1|31561.1|31523.6|331
1641587400000|2022-01-07 20:30:00|31561.3|31541.3|31581.8|31531.8|31585.3|31552.4|31561.1|31525.8|366
1641587700000|2022-01-07 20:35:00|31582.3|31532.3|31586.7|31536.7|31588.1|31558|31568|31527|341
1641588000000|2022-01-07 20:40:00|31587.1|31537.1|31570.6|31550.6|31591.4|31558.6|31569|31532.9|356
1641588300000|2022-01-07 20:45:00|31570.5|31550.5|31584.3|31534.3|31587.4|31552.7|31568.4|31525|347
1641588600000|2022-01-07 20:50:00|31584.7|31534.7|31580.4|31530.4|31584.9|31547.8|31566.2|31522|390
1641588900000|2022-01-07 20:55:00|31580.6|31530.6|31587.5|31537.5|31603.6|31548.7|31568|31520|505
1641589200000|2022-01-07 21:00:00|31589.5|31539.5|31588.9|31538.9|31597.3|31543.2|31581.1|31527.3|429
1641589500000|2022-01-07 21:05:00|31589|31539|31587.8|31537.8|31593.2|31558.1|31576.4|31532.9|306
1641589800000|2022-01-07 21:10:00|31587.6|31537.6|31590.4|31533.3|31593.5|31556.3|31575.8|31531.3|342
1641590100000|2022-01-07 21:15:00|31590.9|31533.1|31591.6|31531.6|31593.3|31543.3|31585.7|31529.7|343
1641590400000|2022-01-07 21:20:00|31592|31531|31590.3|31537.6|31599|31557.5|31577|31529.7|265
1641590700000|2022-01-07 21:25:00|31589.8|31537.4|31588.4|31532|31593.4|31556.7|31576.7|31526.1|271
1641591000000|2022-01-07 21:30:00|31587.7|31537.7|31588.4|31538.4|31595.2|31545.2|31587.3|31523.8|334
1641591300000|2022-01-07 21:35:00|31588.9|31538.9|31585.9|31535.9|31604.8|31543.2|31580.9|31513.5|325
1641591600000|2022-01-07 21:40:00|31586.1|31536.1|31583.4|31533.4|31587|31537|31575.5|31525.5|208
1641591900000|2022-01-07 21:45:00|31583|31533|31589.5|31539.5|31612.1|31549.1|31580.8|31513|404
1641592200000|2022-01-07 21:50:00|31588.8|31538.8|31666.7|31559.7|31678.2|31571.2|31588.8|31530|443
1641592500000|2022-01-07 21:55:00|31676.1|31569.1|31606.3|31499.3|31677.1|31570.1|31603|31496|138
1641762000000|2022-01-09 21:00:00|31689.5|31568.6|31689.5|31568.6|31689.5|31568.6|31689.5|31568.6|1
1641765000000|2022-01-09 21:50:00|31697.5|31565.5|31689.5|31568.6|31697.5|31568.6|31689.5|31565.5|2
1641765300000|2022-01-09 21:55:00|31685.2|31553.2|31683.7|31565.8|31698|31566|31683.7|31553.2|4
1641765600000|2022-01-09 22:00:00|31679.9|31552.9|31665.8|31560.5|31684.4|31560.5|31665.8|31550.5|8
1641765900000|2022-01-09 22:05:00|31659.2|31552.2|31665.5|31558.5|31683.7|31581.1|31656.7|31549.7|43
1641766200000|2022-01-09 22:10:00|31663.7|31556.7|31669.2|31562.2|31669.2|31562.2|31662|31555|36
1641766500000|2022-01-09 22:15:00|31668.4|31561.4|31667.3|31560.3|31672|31587.1|31633.1|31557.4|71
1641766800000|2022-01-09 22:20:00|31668.2|31561.2|31668.1|31561.1|31669.3|31587.2|31636|31559.8|39
1641767100000|2022-01-09 22:25:00|31636.1|31586.1|31637|31587|31671.4|31587.8|31636.1|31559.3|86
1641767400000|2022-01-09 22:30:00|31635.9|31585.9|31636.5|31586.5|31662.8|31589|31633.3|31559.7|456
1641767700000|2022-01-09 22:35:00|31635.4|31585.4|31634.5|31584.5|31666.4|31586.6|31633.5|31554.3|436
1641768000000|2022-01-09 22:40:00|31635.7|31585.7|31634.5|31584.5|31665.4|31586.7|31633.5|31554.7|405
1641768300000|2022-01-09 22:45:00|31634.7|31584.7|31632.5|31582.5|31669.2|31584.7|31631.5|31554|210
1641768600000|2022-01-09 22:50:00|31631.6|31581.6|31632.6|31582.6|31664.9|31586.2|31631.4|31552.4|366
1641768900000|2022-01-09 22:55:00|31633.3|31583.3|31655.4|31548.4|31703|31596|31631.5|31545.2|263
1641769200000|2022-01-09 23:00:00|31653.7|31546.7|31654.2|31547.2|31680.8|31573.8|31649.7|31542.7|328
1641769500000|2022-01-09 23:05:00|31656.6|31549.6|31663.4|31556.4|31668.9|31561.9|31651.2|31544.2|393
1641769800000|2022-01-09 23:10:00|31660.8|31553.8|31676.4|31569.4|31677.8|31577.7|31645.9|31543.7|552
1641770100000|2022-01-09 23:15:00|31677.2|31570.2|31675.5|31568.5|31680.9|31583.9|31659.3|31565.2|372
1641770400000|2022-01-09 23:20:00|31673.8|31566.8|31679|31572|31686.6|31594.8|31658.5|31565.1|563
1641770700000|2022-01-09 23:25:00|31678.6|31571.6|31673.6|31576.6|31686.8|31597.1|31663.2|31569.1|420
1641771000000|2022-01-09 23:30:00|31673.5|31576.4|31658.3|31574.5|31680.1|31588.6|31649.2|31564.5|307
1641771300000|2022-01-09 23:35:00|31658.4|31574.3|31662.6|31572.5|31675.1|31583.9|31647|31552.7|290
1641771600000|2022-01-09 23:40:00|31663|31571.6|31666.3|31573.8|31676.6|31586.1|31649.2|31564.4|314
1641771900000|2022-01-09 23:45:00|31656.6|31581.4|31661.5|31560.1|31673.7|31583.6|31648.5|31553.1|358
1641772200000|2022-01-09 23:50:00|31660.3|31573.4|31664.6|31582.7|31677.4|31589.2|31640.3|31560.3|362
1641772500000|2022-01-09 23:55:00|31670.7|31573.9|31655|31577|31679.1|31584.9|31653|31565.1|350
1641772800000|2022-01-10 00:00:00|31662.7|31575.3|31667.2|31577.3|31677.3|31591.1|31648.2|31565.3|478
1641773100000|2022-01-10 00:05:00|31667.5|31577.6|31657.6|31585.6|31675.6|31593.7|31649.3|31563.9|432
1641773400000|2022-01-10 00:10:00|31656.1|31584.1|31666.7|31582.5|31674.9|31594.8|31651.7|31567.6|296
1641773700000|2022-01-10 00:15:00|31665.8|31579.7|31659.6|31584|31671|31596.8|31641.1|31568|380
1641774000000|2022-01-10 00:20:00|31658.7|31581.1|31642.3|31580|31673.8|31593.4|31638.3|31561.7|298
1641774300000|2022-01-10 00:25:00|31640.4|31582|31654.3|31568.1|31658.1|31586.5|31637.9|31559.3|264
1641774600000|2022-01-10 00:30:00|31652.9|31569.1|31638.5|31561.1|31675|31586|31627.6|31559|367
1641774900000|2022-01-10 00:35:00|31634.6|31565.1|31634.5|31560.3|31650|31579.4|31625.1|31550.2|370
1641775200000|2022-01-10 00:40:00|31633.6|31561.3|31628.3|31564.4|31644.4|31571.9|31621.7|31544.4|291
1641775500000|2022-01-10 00:45:00|31628.4|31565.9|31637.2|31569.9|31640.4|31581|31623.1|31556.7|272
1641775800000|2022-01-10 00:50:00|31636.6|31570|31628.8|31567.2|31641.6|31582.4|31620.2|31558.5|256
1641776100000|2022-01-10 00:55:00|31630.8|31565.9|31635.4|31572.2|31637.4|31576.3|31619.7|31560.4|294
1641776400000|2022-01-10 01:00:00|31634.6|31571.5|31630.8|31572.2|31643.1|31579.8|31623.3|31557.7|313
1641776700000|2022-01-10 01:05:00|31629.5|31572.1|31633.8|31579.2|31639.6|31581.3|31623.5|31565.7|240
1641777000000|2022-01-10 01:10:00|31642|31562|31634.4|31569.4|31642|31579.8|31624|31562|277
1641777300000|2022-01-10 01:15:00|31632|31567.1|31628.1|31568.9|31637.2|31579.3|31622|31563.2|263
1641777600000|2022-01-10 01:20:00|31623.4|31570.9|31630.3|31568.2|31638.6|31575.9|31621.7|31561.8|309
1641777900000|2022-01-10 01:25:00|31630.1|31568.5|31631|31571.8|31636.7|31579|31623.3|31566.9|290
1641778200000|2022-01-10 01:30:00|31631.6|31571.1|31631.6|31570.1|31637|31577.9|31625.7|31565.9|294
1641778500000|2022-01-10 01:35:00|31629.6|31572.6|31633|31569.6|31636.1|31577.7|31624.3|31564.4|378
1641778800000|2022-01-10 01:40:00|31632.4|31570.1|31637.3|31568.6|31639.1|31578|31624.4|31563.1|357
1641779100000|2022-01-10 01:45:00|31636.3|31569.2|31639.8|31576.8|31642.5|31583.2|31625.1|31566.1|381
1641779400000|2022-01-10 01:50:00|31639.5|31576.9|31641.5|31587.6|31646.4|31590.9|31633.9|31571.9|400
1641779700000|2022-01-10 01:55:00|31642.2|31586.7|31641.4|31591.4|31647|31593.1|31634.5|31580|376
1641780000000|2022-01-10 02:00:00|31642|31589.7|31633.7|31583.7|31644.9|31592|31633.7|31579|317
1641780300000|2022-01-10 02:05:00|31633.4|31583.4|31636.6|31583.3|31640.2|31585.6|31631.2|31578.1|242
1641780600000|2022-01-10 02:10:00|31636.7|31583.1|31641.8|31591.8|31645.4|31593.2|31635.3|31581.1|288
1641780900000|2022-01-10 02:15:00|31641.6|31591.6|31646.4|31596.4|31649.9|31596.4|31639.6|31586.7|299
1641781200000|2022-01-10 02:20:00|31646.6|31596.2|31649|31599|31655.6|31602.3|31645|31594|345
1641781500000|2022-01-10 02:25:00|31649.7|31598.2|31646.8|31596.8|31657.1|31600.1|31644.5|31591.8|311
1641781800000|2022-01-10 02:30:00|31650|31594.3|31652.4|31600.3|31657|31602.1|31645.4|31591.3|275
1641782100000|2022-01-10 02:35:00|31651.6|31601.6|31651.1|31599.3|31656.8|31603.6|31648.2|31598.1|251
1641782400000|2022-01-10 02:40:00|31651|31599.2|31648.1|31598.1|31652.1|31600.5|31645.2|31593.4|325
1641782700000|2022-01-10 02:45:00|31648.3|31598.3|31652.4|31602.4|31655.3|31602.7|31646.4|31595.5|223
1641783000000|2022-01-10 02:50:00|31651.1|31601.1|31661.9|31611.9|31667.5|31612.1|31650.4|31598.3|283
1641783300000|2022-01-10 02:55:00|31662|31612|31666.9|31616.9|31670.7|31619|31660.2|31609.1|405
1641783600000|2022-01-10 03:00:00|31667|31617|31670.9|31617.7|31674.5|31621.3|31666.3|31614.5|352
1641783900000|2022-01-10 03:05:00|31667.6|31614.6|31671.3|31621.2|31676.3|31623.4|31667.6|31614.3|310
1641784200000|2022-01-10 03:10:00|31671.5|31621.5|31671|31621|31675.8|31623|31669.3|31616.4|249
1641784500000|2022-01-10 03:15:00|31671.2|31621.2|31673.4|31621.5|31679.3|31624.8|31669.8|31618|251
1641784800000|2022-01-10 03:20:00|31673.3|31621.3|31672.6|31622.6|31678.1|31624.4|31669.5|31617|248
1641785100000|2022-01-10 03:25:00|31672.7|31622.7|31673.8|31620.5|31677.2|31624.5|31671.6|31618.8|236
1641785400000|2022-01-10 03:30:00|31672.8|31622.8|31679.8|31622.7|31679.8|31625.2|31670.9|31618.7|320
1641785700000|2022-01-10 03:35:00|31678.8|31623.4|31678.9|31628.9|31687.7|31633.5|31675|31620|377
1641786000000|2022-01-10 03:40:00|31678.7|31628.7|31677.9|31627.2|31682.2|31629.9|31674.8|31623.8|363
1641786300000|2022-01-10 03:45:00|31678|31627.3|31679.6|31628.3|31683.6|31629.9|31674.8|31622.6|238
1641786600000|2022-01-10 03:50:00|31679.2|31628.9|31677.7|31626|31684|31629.6|31675.4|31623.1|302
1641786900000|2022-01-10 03:55:00|31677.8|31626.1|31674.7|31620|31679.5|31628|31669.9|31618.3|271
1641787200000|2022-01-10 04:00:00|31673.1|31621.9|31672.5|31617.4|31676.1|31623.5|31670.2|31616|260
1641787500000|2022-01-10 04:05:00|31672.9|31617.6|31669.8|31616.9|31672.9|31620.4|31663.4|31609.9|324
1641787800000|2022-01-10 04:10:00|31668.8|31618.8|31674.2|31616.7|31674.2|31622.2|31665.6|31612.7|230
1641788100000|2022-01-10 04:15:00|31670.2|31620.2|31675.4|31622.4|31681.7|31624.8|31669.2|31616.7|274
1641788400000|2022-01-10 04:20:00|31674.8|31622.6|31674.9|31624.9|31677.9|31626.3|31670.1|31617.9|255
1641788700000|2022-01-10 04:25:00|31675|31624.2|31678.3|31624.3|31684.1|31628.2|31673.6|31619.4|171
1641789000000|2022-01-10 04:30:00|31678.9|31625.5|31677.9|31620.6|31682.3|31628.6|31672.9|31619.6|193
1641789300000|2022-01-10 04:35:00|31677.1|31620.5|31675.6|31621.5|31678.7|31625.9|31671.4|31618.2|178
1641789600000|2022-01-10 04:40:00|31673.6|31620.6|31674.2|31624.2|31678.4|31626.3|31671.2|31618.9|222
1641789900000|2022-01-10 04:45:00|31674.5|31624.5|31678.3|31623.3|31679.4|31626|31672.5|31619.6|258
1641790200000|2022-01-10 04:50:00|31677.7|31623.5|31679.8|31629.8|31685.5|31632.5|31675.5|31618.6|303
1641790500000|2022-01-10 04:55:00|31679.6|31629.6|31686|31626.8|31686|31633.6|31679.3|31626|260
1641790800000|2022-01-10 05:00:00|31682|31632|31678.2|31628.2|31686.6|31632|31675.7|31624.6|283
1641791100000|2022-01-10 05:05:00|31679.3|31626.9|31683|31623.4|31684|31631.1|31676.5|31622.2|199
1641791400000|2022-01-10 05:10:00|31681.6|31625.4|31680.2|31628.9|31683.9|31631.3|31675.8|31622.2|227
1641791700000|2022-01-10 05:15:00|31681.7|31629.2|31679.7|31626.7|31685.1|31630.5|31675.1|31621.2|227
1641792000000|2022-01-10 05:20:00|31680.2|31626.5|31679.7|31629.7|31688.1|31630.4|31675.1|31623.1|256
1641792300000|2022-01-10 05:25:00|31681.3|31627.1|31679.9|31629.4|31682.7|31631.2|31675.8|31623.3|277
1641792600000|2022-01-10 05:30:00|31679.8|31629.8|31682.8|31627.9|31685.8|31633.2|31678.4|31624.8|300
1641792900000|2022-01-10 05:35:00|31682.4|31628.3|31683.2|31633.2|31697.2|31638.8|31678.8|31621.3|254
1641793200000|2022-01-10 05:40:00|31687.3|31629.4|31681.2|31631.2|31687.3|31633.5|31679.6|31625.8|214
1641793500000|2022-01-10 05:45:00|31680.6|31630.6|31681.9|31631.9|31689|31633.4|31677.9|31626.2|264
1641793800000|2022-01-10 05:50:00|31681.7|31631.7|31676.7|31621.7|31688.5|31631.8|31672.2|31620.3|311
1641794100000|2022-01-10 05:55:00|31676.2|31622.2|31677.9|31623.7|31683|31629.1|31672.6|31620.7|344
1641794400000|2022-01-10 06:00:00|31676.8|31625.2|31665.9|31645.9|31682.1|31647.1|31663.5|31622.6|497
1641794700000|2022-01-10 06:05:00|31666.1|31646.1|31679.7|31659.7|31695.6|31660.5|31665.9|31633.2|551
1641795000000|2022-01-10 06:10:00|31694.6|31644.6|31694.6|31644.6|31695.2|31660.4|31676.3|31640.1|256
1641795300000|2022-01-10 06:15:00|31695|31645|31680.2|31660.2|31696.2|31660.9|31676.9|31641.7|275
1641795600000|2022-01-10 06:20:00|31679.9|31659.9|31700.4|31650.4|31701.6|31667.1|31677.7|31644.9|442
1641795900000|2022-01-10 06:25:00|31701.4|31651.4|31697|31647|31707.1|31673.3|31685.6|31644|449
1641796200000|2022-01-10 06:30:00|31696.6|31646.6|31695.9|31645.9|31698.3|31663|31676.6|31641.6|357
1641796500000|2022-01-10 06:35:00|31695.6|31645.6|31679.2|31659.2|31697.6|31661.9|31677.3|31642.6|257
1641796800000|2022-01-10 06:40:00|31679.1|31659.1|31697.6|31647.6|31699.3|31664.1|31678.2|31645|259
1641797100000|2022-01-10 06:45:00|31697.4|31647.4|31690.8|31670.8|31705.2|31671.4|31680.4|31643.5|288
1641797400000|2022-01-10 06:50:00|31690.9|31670.9|31684.7|31664.7|31704.9|31673.2|31681.9|31651.2|366
1641797700000|2022-01-10 06:55:00|31684.9|31664.9|31679.6|31659.6|31697.4|31667|31677|31643.3|389
1641798000000|2022-01-10 07:00:00|31679|31659|31684.4|31664.4|31699.5|31667.5|31677.7|31648.6|580
1641798300000|2022-01-10 07:05:00|31684|31664|31681.4|31661.4|31686.8|31666.8|31676.9|31656.9|463
1641798600000|2022-01-10 07:10:00|31681.5|31661.5|31686.6|31666.6|31687.4|31667.4|31677.3|31657.3|418
1641798900000|2022-01-10 07:15:00|31686.7|31666.7|31691|31671|31693.2|31673.2|31683.4|31663.4|414
1641799200000|2022-01-10 07:20:00|31691.2|31671.2|31699.9|31679.9|31700.6|31680.6|31689.4|31669.4|509
1641799500000|2022-01-10 07:25:00|31700|31680|31700.9|31680.9|31708.1|31688.1|31699.8|31679.8|523
1641799800000|2022-01-10 07:30:00|31701.8|31681.8|31705.6|31685.6|31709.6|31689.6|31699|31679|604
1641800100000|2022-01-10 07:35:00|31704.4|31684.4|31703.1|31683.1|31707.2|31687.2|31697.7|31677.7|539
1641800400000|2022-01-10 07:40:00|31703.7|31683.7|31704.7|31684.7|31707|31687|31694.1|31674.1|544
1641800700000|2022-01-10 07:45:00|31704.8|31684.8|31674.8|31654.8|31704.8|31684.8|31665.2|31626.7|568
1641801000000|2022-01-10 07:50:00|31674.6|31654.6|31677.5|31657.5|31706.6|31667.9|31673.7|31640.3|700
1641801300000|2022-01-10 07:55:00|31678.3|31658.3|31709.5|31659.5|31711.4|31676.1|31672.5|31639.2|791
1641801600000|2022-01-10 08:00:00|31710|31660|31685.4|31665.4|31712.6|31676.4|31681.5|31655.1|739
1641801900000|2022-01-10 08:05:00|31686.2|31666.2|31693.3|31673.3|31710.5|31682.5|31680|31660|855
1641802200000|2022-01-10 08:10:00|31693.8|31673.8|31692.9|31672.9|31722.9|31684.7|31690.2|31656.5|933
1641802500000|2022-01-10 08:15:00|31691.1|31671.1|31680.2|31660.2|31699.5|31679.5|31679|31659|809
1641802800000|2022-01-10 08:20:00|31680.7|31660.7|31623.9|31603.9|31681.8|31661.8|31618.5|31590.5|866
1641803100000|2022-01-10 08:25:00|31624.7|31604.7|31628.7|31608.7|31632.6|31612.6|31617.5|31597.5|832
1641803400000|2022-01-10 08:30:00|31628.6|31608.6|31611.3|31591.3|31631.7|31611.7|31605.5|31585.5|831
1641803700000|2022-01-10 08:35:00|31609.5|31589.5|31628.5|31608.5|31631.6|31611.6|31608.1|31588.1|819
1641804000000|2022-01-10 08:40:00|31628.9|31608.9|31647.6|31627.6|31648.9|31628.9|31628|31608|754
1641804300000|2022-01-10 08:45:00|31647.8|31627.8|31638.6|31618.6|31652.2|31632.2|31636.3|31616.3|718
1641804600000|2022-01-10 08:50:00|31639.1|31619.1|31641|31621|31653.6|31633.6|31636.6|31616.6|740
1641804900000|2022-01-10 08:55:00|31641.2|31621.2|31623.3|31603.3|31646.9|31626.9|31621.2|31601.2|800
1641805200000|2022-01-10 09:00:00|31623.4|31603.4|31595.9|31575.9|31628.4|31608.4|31594|31574|767
1641805500000|2022-01-10 09:05:00|31597|31577|31592.6|31572.6|31598.6|31578.6|31586.5|31566.5|651
1641805800000|2022-01-10 09:10:00|31592.7|31572.7|31580.5|31560.5|31594.6|31574.6|31575.4|31555.4|644
1641806100000|2022-01-10 09:15:00|31580.8|31560.8|31555|31535|31580.8|31560.8|31547.6|31527.6|674
1641806400000|2022-01-10 09:20:00|31554.4|31534.4|31563.6|31543.6|31564.8|31544.8|31553.4|31533.4|635
1641806700000|2022-01-10 09:25:00|31563.7|31543.7|31563.9|31543.9|31569.1|31549.1|31558.5|31538.5|586
1641807000000|2022-01-10 09:30:00|31564|31544|31563.2|31543.2|31569.9|31549.9|31562.1|31542.1|603
1641807300000|2022-01-10 09:35:00|31564.7|31544.7|31583.6|31563.6|31584.4|31564.4|31563.7|31543.7|572
1641807600000|2022-01-10 09:40:00|31583.7|31563.7|31590.1|31570.1|31594.1|31574.1|31578.8|31558.8|658
1641807900000|2022-01-10 09:45:00|31589|31569|31604.4|31584.4|31606.1|31586.1|31589|31569|650
1641808200000|2022-01-10 09:50:00|31604.5|31584.5|31606.2|31586.2|31611.3|31591.3|31601.3|31581.3|597
1641808500000|2022-01-10 09:55:00|31607|31587|31606.9|31586.9|31609.6|31589.6|31601.3|31581.3|707
1641808800000|2022-01-10 10:00:00|31607.1|31587.1|31608.8|31588.8|31612.5|31592.5|31595.7|31575.7|830
1641809100000|2022-01-10 10:05:00|31608.9|31588.9|31598.7|31578.7|31609.3|31589.3|31593.7|31573.7|663
1641809400000|2022-01-10 10:10:00|31598.2|31578.2|31589.4|31569.4|31601|31581|31585|31565|967
1641809700000|2022-01-10 10:15:00|31588.9|31568.9|31563.8|31543.8|31589.3|31569.3|31561.1|31527|878
1641810000000|2022-01-10 10:20:00|31562.8|31542.8|31547.5|31527.5|31564.5|31544.5|31540|31509.1|809
1641810300000|2022-01-10 10:25:00|31546.9|31526.9|31551.5|31531.5|31555.4|31535.4|31545.3|31525.3|845
1641810600000|2022-01-10 10:30:00|31551.1|31531.1|31547.4|31527.4|31555.8|31535.8|31545.8|31525.8|769
1641810900000|2022-01-10 10:35:00|31548.2|31528.2|31570.6|31550.6|31573.3|31553.3|31547.2|31527.2|698
1641811200000|2022-01-10 10:40:00|31570.2|31550.2|31562.6|31542.6|31573.1|31553.1|31558.8|31538.8|615
1641811500000|2022-01-10 10:45:00|31562.5|31542.5|31594.7|31574.7|31598|31578|31559.7|31539.7|580
1641811800000|2022-01-10 10:50:00|31596|31576|31587.7|31567.7|31598.8|31578.8|31563.1|31529.4|800
1641812100000|2022-01-10 10:55:00|31587.9|31567.9|31563.3|31543.3|31588.4|31568.4|31561.5|31541.5|677
1641812400000|2022-01-10 11:00:00|31562.7|31542.7|31589.5|31569.5|31597.3|31577.3|31562.3|31542.3|776
1641812700000|2022-01-10 11:05:00|31591.2|31571.2|31610.8|31590.8|31617.4|31592.8|31586.7|31565.1|675
1641813000000|2022-01-10 11:10:00|31610.6|31590.6|31623.6|31603.6|31632.7|31612.7|31601.3|31570.8|816
1641813300000|2022-01-10 11:15:00|31623|31603|31598.8|31578.8|31642.6|31608.2|31597.4|31577.4|722
1641813600000|2022-01-10 11:20:00|31598.7|31578.7|31585.9|31565.9|31602.4|31582.4|31575.3|31555.3|710
1641813900000|2022-01-10 11:25:00|31585.1|31565.1|31586.8|31566.8|31589.3|31569.3|31578.4|31558.4|678
1641814200000|2022-01-10 11:30:00|31586.9|31566.9|31593.3|31573.3|31598.5|31578.5|31584.8|31564.8|754
1641814500000|2022-01-10 11:35:00|31592.7|31572.7|31611.5|31591.5|31617|31597|31590.3|31570.3|616
1641814800000|2022-01-10 11:40:00|31612.8|31592.8|31606.4|31586.4|31617|31597|31605.3|31585.3|544
1641815100000|2022-01-10 11:45:00|31606.3|31586.3|31607.5|31587.5|31611|31591|31604.2|31584.2|573
1641815400000|2022-01-10 11:50:00|31606.8|31586.8|31617.9|31597.9|31618.6|31598.6|31602.2|31582.2|572
1641815700000|2022-01-10 11:55:00|31618.2|31598.2|31606.5|31586.5|31624.7|31604.7|31603|31583|768
1641816000000|2022-01-10 12:00:00|31606.4|31586.4|31610.3|31590.3|31612.4|31592.4|31605.2|31585.2|793
1641816300000|2022-01-10 12:05:00|31610.4|31590.4|31610.3|31590.3|31617|31597|31603.4|31583.4|633
1641816600000|2022-01-10 12:10:00|31610|31590|31610.4|31590.4|31622|31602|31599.8|31566|795
1641816900000|2022-01-10 12:15:00|31610.5|31590.5|31614.2|31594.2|31622.5|31602.5|31609.7|31589.7|726
1641817200000|2022-01-10 12:20:00|31614.4|31594.4|31630.7|31610.7|31632.2|31612.2|31609|31589|626
1641817500000|2022-01-10 12:25:00|31630.9|31610.9|31636|31616|31638.2|31618.2|31628.2|31608.2|660
1641817800000|2022-01-10 12:30:00|31635.2|31615.2|31656.7|31636.7|31680.4|31656.5|31635.2|31615.2|668
1641818100000|2022-01-10 12:35:00|31656.8|31636.8|31659.5|31639.5|31680|31646.9|31654.2|31630|635
1641818400000|2022-01-10 12:40:00|31660.6|31640.6|31673.8|31653.8|31676.3|31656.3|31653.2|31633.2|745
1641818700000|2022-01-10 12:45:00|31674.2|31654.2|31693.4|31673.4|31696|31676|31668.9|31648.9|705
1641819000000|2022-01-10 12:50:00|31693.9|31673.9|31715.4|31695.4|31718|31698|31681|31661|740
1641819300000|2022-01-10 12:55:00|31715.6|31695.6|31673.1|31653.1|31716.1|31696.1|31667.8|31647.8|888
1641819600000|2022-01-10 13:00:00|31674|31654|31690.8|31670.8|31692|31672|31669.9|31649.9|767
1641819900000|2022-01-10 13:05:00|31689.9|31669.9|31677.2|31657.2|31690.8|31670.8|31671.6|31651.6|707
1641820200000|2022-01-10 13:10:00|31677.3|31657.3|31678.7|31658.7|31687|31667|31670.5|31650.5|624
1641820500000|2022-01-10 13:15:00|31679.1|31659.1|31662.3|31642.3|31680|31660|31658.9|31638.9|708
1641820800000|2022-01-10 13:20:00|31662.5|31642.5|31677.4|31657.4|31679.4|31659.4|31657.4|31637.4|507
1641821100000|2022-01-10 13:25:00|31676.7|31656.7|31711.1|31691.1|31712.7|31692.7|31667.7|31647.7|711
1641821400000|2022-01-10 13:30:00|31711|31691|31717.6|31697.6|31721.9|31701.9|31686.8|31666.8|814
1641821700000|2022-01-10 13:35:00|31717.5|31697.5|31717.2|31697.2|31723.3|31703.3|31713|31693|652
1641822000000|2022-01-10 13:40:00|31718.2|31698.2|31765.9|31745.9|31766.3|31746.3|31706.3|31686.3|1007
1641822300000|2022-01-10 13:45:00|31765.6|31745.6|31782|31762|31792|31772|31754.2|31734.2|869
1641822600000|2022-01-10 13:50:00|31781.6|31761.6|31800.8|31780.8|31802.3|31782.3|31779|31759|840
1641822900000|2022-01-10 13:55:00|31800.9|31780.9|31804.9|31784.9|31806.5|31786.5|31792|31772|843
1641823200000|2022-01-10 14:00:00|31804.6|31784.6|31810.3|31790.3|31829.3|31809.3|31799.2|31779.2|870
1641823500000|2022-01-10 14:05:00|31811.5|31791.5|31829|31809|31830.5|31810.5|31809|31789|908
1641823800000|2022-01-10 14:10:00|31828.2|31808.2|31833.2|31813.2|31838.1|31818.1|31806.7|31786.7|808
1641824100000|2022-01-10 14:15:00|31833|31813|31861.8|31841.8|31864|31844|31831.2|31811.2|857
1641824400000|2022-01-10 14:20:00|31862.4|31842.4|31853.1|31833.1|31867|31847|31845.1|31825.1|779
1641824700000|2022-01-10 14:25:00|31853.9|31833.9|31855.7|31835.7|31863.7|31843.7|31839.8|31810.2|638
1641825000000|2022-01-10 14:30:00|31854.6|31834.6|31839.9|31819.9|31859.3|31839.3|31837|31817|706
1641825300000|2022-01-10 14:35:00|31840.2|31820.2|31835.2|31815.2|31844.5|31824.5|31830.2|31810.2|868
1641825600000|2022-01-10 14:40:00|31834.4|31814.4|31823.6|31803.6|31844.5|31818.2|31807.3|31784.8|858
1641825900000|2022-01-10 14:45:00|31823.5|31803.5|31822.7|31802.7|31830.3|31810.3|31818.6|31798.6|712
1641826200000|2022-01-10 14:50:00|31822.6|31802.6|31830.9|31810.9|31834.4|31814.4|31814.2|31779.6|739
1641826500000|2022-01-10 14:55:00|31831.4|31811.4|31797.5|31777.5|31835|31815|31796.7|31774.1|807
1641826800000|2022-01-10 15:00:00|31797.1|31777.1|31809.7|31789.7|31821.7|31799.6|31794.6|31771.7|881
1641827100000|2022-01-10 15:05:00|31809.2|31789.2|31808.2|31788.2|31827.8|31807.8|31801|31781|781
1641827400000|2022-01-10 15:10:00|31809|31789|31801.9|31781.9|31816.2|31796.2|31800.8|31780.8|781
1641827700000|2022-01-10 15:15:00|31801.8|31781.8|31775.9|31755.9|31802.2|31782.2|31772.4|31744.8|891
1641828000000|2022-01-10 15:20:00|31776.3|31756.3|31768.1|31748.1|31794.6|31760.3|31764.2|31739.8|838
1641828300000|2022-01-10 15:25:00|31768.8|31748.8|31784.2|31764.2|31790|31767.1|31760.9|31739.3|909
1641828600000|2022-01-10 15:30:00|31783.9|31763.9|31766.7|31746.7|31801.4|31765.9|31763.3|31739.5|901
1641828900000|2022-01-10 15:35:00|31767.1|31747.1|31745.7|31725.7|31771.9|31748.4|31743.7|31716.6|829
1641829200000|2022-01-10 15:40:00|31745.8|31725.8|31708.1|31688.1|31754.3|31734.3|31704.3|31673.3|913
1641829500000|2022-01-10 15:45:00|31708|31688|31658.2|31638.2|31719.6|31690.3|31650.9|31617|879
1641829800000|2022-01-10 15:50:00|31656|31636|31666.8|31646.8|31691.4|31657.8|31645|31610|947
1641830100000|2022-01-10 15:55:00|31666.2|31646.2|31678.6|31658.6|31700.1|31669.3|31662.6|31634|870
1641830400000|2022-01-10 16:00:00|31678.5|31658.5|31693.4|31643.4|31696.2|31659.8|31659.9|31625.5|748
1641830700000|2022-01-10 16:05:00|31694.4|31644.4|31691.5|31641.5|31702.4|31667.1|31675.1|31639|676
1641831000000|2022-01-10 16:10:00|31691.2|31641.2|31668.6|31648.6|31692.1|31661.2|31664.8|31629.2|760
1641831300000|2022-01-10 16:15:00|31668.5|31648.5|31649.8|31629.8|31686.9|31653.5|31647.9|31613|768
1641831600000|2022-01-10 16:20:00|31650|31630|31655.5|31635.5|31671|31641.1|31648.2|31615|617
1641831900000|2022-01-10 16:25:00|31655.3|31635.3|31655.9|31635.9|31673.9|31639|31651.2|31616.7|650
1641832200000|2022-01-10 16:30:00|31655.7|31635.7|31652.4|31632.4|31670.1|31635.7|31649.1|31615.2|599
1641832500000|2022-01-10 16:35:00|31665.5|31615.5|31659.8|31639.8|31690.5|31643.5|31648|31614.5|597
1641832800000|2022-01-10 16:40:00|31660|31640|31689.9|31639.9|31697|31652.1|31657.2|31621.2|601
1641833100000|2022-01-10 16:45:00|31690|31640|31684.9|31634.9|31695.1|31654|31664.6|31625.5|687
1641833400000|2022-01-10 16:50:00|31683.5|31633.5|31657.8|31637.8|31688.5|31651.5|31655.4|31621.4|685
1641833700000|2022-01-10 16:55:00|31658|31638|31650.1|31630.1|31676.1|31641.2|31649|31615.6|828
1641834000000|2022-01-10 17:00:00|31650.6|31630.6|31647.9|31627.9|31668.5|31633.6|31645.1|31609.9|679
1641834300000|2022-01-10 17:05:00|31647.6|31627.6|31666.6|31616.6|31668.1|31629.3|31642.7|31606|594
1641834600000|2022-01-10 17:10:00|31666.8|31616.8|31650.4|31600.4|31667.8|31630.8|31636.4|31599.7|717
1641834900000|2022-01-10 17:15:00|31648.5|31598.5|31641.4|31591.4|31653.8|31617.7|31628.6|31589.8|765
1641835200000|2022-01-10 17:20:00|31640.3|31590.3|31624.1|31604.1|31648.7|31612.2|31623.8|31584.6|495
1641835500000|2022-01-10 17:25:00|31624.5|31604.5|31646|31596|31646.1|31610.6|31621.8|31587|498
1641835800000|2022-01-10 17:30:00|31645.4|31595.4|31642.6|31592.6|31646.6|31610.1|31622.3|31588.6|520
1641836100000|2022-01-10 17:35:00|31642.8|31592.8|31625.2|31605.2|31645.8|31612|31624.5|31588.4|443
1641836400000|2022-01-10 17:40:00|31624.8|31604.8|31623.2|31603.2|31643.8|31606.7|31618.7|31581.9|511
1641836700000|2022-01-10 17:45:00|31640.4|31590.4|31623.4|31603.4|31642.5|31606.2|31616.8|31582.4|548
1641837000000|2022-01-10 17:50:00|31623.2|31603.2|31642.1|31592.1|31646.5|31610.2|31619.4|31586.5|468
1641837300000|2022-01-10 17:55:00|31642.8|31592.8|31637.3|31587.3|31648.2|31613.2|31619.9|31583.5|457
1641837600000|2022-01-10 18:00:00|31638.4|31588.4|31619.4|31599.4|31638.4|31601.4|31611.2|31572.9|632
1641837900000|2022-01-10 18:05:00|31619|31599|31620.4|31600.4|31635.5|31603|31616.5|31581.1|549
1641838200000|2022-01-10 18:10:00|31620.6|31600.6|31615.5|31595.5|31630.9|31601.4|31612.9|31579.6|531
1641838500000|2022-01-10 18:15:00|31615.4|31595.4|31626.5|31606.5|31642.2|31607.8|31614.6|31586.1|448
1641838800000|2022-01-10 18:20:00|31626.4|31606.4|31626.8|31606.8|31645.1|31612|31623.4|31588|502
1641839100000|2022-01-10 18:25:00|31626.9|31606.9|31629.4|31609.4|31644.5|31611.8|31624.7|31591.9|446
1641839400000|2022-01-10 18:30:00|31629.9|31609.9|31624|31604|31645.8|31611|31622.7|31587.2|402
1641839700000|2022-01-10 18:35:00|31624.1|31604.1|31623.7|31603.7|31644|31610.5|31621.1|31590.5|400
1641840000000|2022-01-10 18:40:00|31623.6|31603.6|31632.1|31612.1|31648.1|31616.5|31619.5|31589.2|368
1641840300000|2022-01-10 18:45:00|31632|31612|31629.1|31609.1|31647.5|31617.1|31625|31590.3|466
1641840600000|2022-01-10 18:50:00|31629.8|31609.8|31632.6|31612.6|31649.7|31615.4|31628|31591.5|402
1641840900000|2022-01-10 18:55:00|31632.2|31612.2|31638.3|31618.3|31658.7|31622.8|31628.3|31595.1|472
1641841200000|2022-01-10 19:00:00|31638|31618|31637.3|31617.3|31654.5|31625.4|31634.4|31600.2|468
1641841500000|2022-01-10 19:05:00|31637.6|31617.6|31634.7|31614.7|31652.7|31621.9|31632.3|31600.6|351
1641841800000|2022-01-10 19:10:00|31634.3|31614.3|31637.2|31617.2|31651.1|31620.1|31632.5|31599.7|322
1641842100000|2022-01-10 19:15:00|31637.3|31617.3|31631.3|31611.3|31639.2|31619.2|31623.5|31603.5|394
1641842400000|2022-01-10 19:20:00|31631.7|31611.7|31647.5|31597.5|31647.7|31615.9|31626.2|31591.5|388
1641842700000|2022-01-10 19:25:00|31646.1|31596.1|31630.3|31610.3|31646.9|31614.3|31626.2|31594.4|375
1641843000000|2022-01-10 19:30:00|31630|31610|31625.7|31605.7|31643.8|31613|31623.2|31588.2|414
1641843300000|2022-01-10 19:35:00|31625.4|31605.4|31629.3|31609.3|31642.9|31615.5|31624.8|31591.6|369
1641843600000|2022-01-10 19:40:00|31629.4|31609.4|31624.6|31604.6|31643.2|31611.4|31623.2|31586.7|426
1641843900000|2022-01-10 19:45:00|31624.2|31604.2|31630.7|31610.7|31654.8|31620.8|31623.7|31589.4|383
1641844200000|2022-01-10 19:50:00|31631.2|31611.2|31667.7|31617.7|31674.6|31624.6|31629.6|31599.7|590
1641844500000|2022-01-10 19:55:00|31668|31618|31656|31636|31675.1|31639.2|31651.8|31611.8|563
1641844800000|2022-01-10 20:00:00|31656.2|31636.2|31654.1|31634.1|31673.2|31636.2|31653.5|31612.8|553
1641845100000|2022-01-10 20:05:00|31654.3|31634.3|31665.8|31615.8|31670.7|31635.9|31650.3|31611.4|537
1641845400000|2022-01-10 20:10:00|31666.1|31616.1|31667.9|31617.9|31673.3|31638.4|31653.2|31614.4|480
1641845700000|2022-01-10 20:15:00|31667.7|31617.7|31663.8|31613.8|31671.3|31637.8|31649.7|31610.7|463
1641846000000|2022-01-10 20:20:00|31663.2|31613.2|31664|31614|31667.1|31633.8|31646.3|31609|425
1641846300000|2022-01-10 20:25:00|31664.5|31614.5|31655|31605|31666|31616|31652.8|31602.8|464
1641846600000|2022-01-10 20:30:00|31654.9|31604.9|31660.2|31610.2|31664.2|31624.2|31644.2|31600.3|518
1641846900000|2022-01-10 20:35:00|31660|31610|31643.8|31593.8|31661.1|31625.6|31638.3|31588.3|584
1641847200000|2022-01-10 20:40:00|31643.6|31593.6|31637.1|31587.1|31646|31601.5|31615.4|31583.4|598
1641847500000|2022-01-10 20:45:00|31637.2|31587.2|31683.5|31600.7|31705.7|31610.6|31625.1|31572.1|601
1641847800000|2022-01-10 20:50:00|31700.9|31593.9|31711.8|31604.8|31720.8|31632.7|31657|31584|676
1641848100000|2022-01-10 20:55:00|31712|31605|31703.1|31601.6|31719.1|31628.6|31668.9|31586.5|584
1641848400000|2022-01-10 21:00:00|31705.3|31598.3|31669.7|31619.7|31717.5|31626.7|31665.9|31582|618
1641848700000|2022-01-10 21:05:00|31669.8|31619.8|31663.1|31612.4|31715.2|31636.7|31645.7|31590.1|520
1641849000000|2022-01-10 21:10:00|31669.1|31606.9|31684.9|31616.8|31713.7|31631|31648.8|31593|561
1641849300000|2022-01-10 21:15:00|31681.5|31620.7|31699.9|31594.7|31728.5|31639|31651.1|31594.7|653
1641849600000|2022-01-10 21:20:00|31703.3|31597.7|31667.1|31617.1|31703.3|31635.7|31652.4|31597.7|381
1641849900000|2022-01-10 21:25:00|31667.4|31617.4|31643.2|31623.2|31701.2|31635.1|31642.8|31602.8|288
1641850200000|2022-01-10 21:30:00|31675.6|31616.4|31667.6|31616.2|31710.4|31617.6|31661.7|31604.2|279
1641850500000|2022-01-10 21:35:00|31680.6|31607.9|31702.2|31601.1|31712.6|31615.8|31660.2|31600|315
1641850800000|2022-01-10 21:40:00|31692|31602.9|31695.3|31607.8|31718|31612.7|31657.7|31594.1|575
1641851100000|2022-01-10 21:45:00|31692.8|31607.9|31666|31616|31700.3|31617.9|31659.1|31600.8|268
1641851400000|2022-01-10 21:50:00|31665.1|31615.1|31667.5|31602.9|31679.6|31620.3|31659.6|31599.1|271
1641851700000|2022-01-10 21:55:00|31666.5|31601.6|31710.3|31606|31723.3|31624.3|31664|31587.6|398
1641852000000|2022-01-10 22:00:00|31708.8|31614.7|31727.1|31620.1|31727.1|31620.1|31707.8|31606.4|80
1641852300000|2022-01-10 22:05:00|31725.4|31618.4|31721.6|31614.6|31733.2|31628|31714.1|31607.1|126
1641852600000|2022-01-10 22:10:00|31718.7|31611.7|31717.8|31610.8|31729.3|31623.6|31715|31608|163
1641852900000|2022-01-10 22:15:00|31718.4|31611.4|31715.8|31608.8|31720.1|31613.4|31696.9|31589.9|150
1641853200000|2022-01-10 22:20:00|31720.1|31610.6|31712|31617.2|31725.2|31623.6|31707.5|31600.5|160
1641853500000|2022-01-10 22:25:00|31720.5|31619.3|31715.6|31608.6|31723.6|31621.6|31712|31605.8|222
1641853800000|2022-01-10 22:30:00|31715.8|31608.8|31722.5|31615.5|31725.7|31626.3|31703.8|31596.8|256
1641854100000|2022-01-10 22:35:00|31721.5|31614.5|31714.7|31607.7|31724.8|31625.3|31707|31600|287
1641854400000|2022-01-10 22:40:00|31714|31607|31716.2|31612.3|31717.2|31627.8|31706|31599.4|257
1641854700000|2022-01-10 22:45:00|31727.1|31620.1|31722.2|31618.4|31727.3|31621|31706.2|31605.4|258
1641855000000|2022-01-10 22:50:00|31721.7|31614.5|31712.3|31612.1|31733.1|31626.1|31705|31598|272
1641855300000|2022-01-10 22:55:00|31713.2|31612.9|31717.3|31610.3|31726.9|31621.4|31707.3|31605.2|326
1641855600000|2022-01-10 23:00:00|31726.2|31619.2|31729.1|31622.1|31731.1|31624.1|31701.6|31603.7|393
1641855900000|2022-01-10 23:05:00|31726.4|31619.4|31729.8|31623.7|31734.8|31627.8|31710.9|31603.9|324
1641856200000|2022-01-10 23:10:00|31732.9|31625.9|31725.4|31618.4|31744.7|31637.7|31722.7|31616.2|272
1641856500000|2022-01-10 23:15:00|31725.7|31618.7|31728.3|31621.3|31737.4|31630.4|31714.8|31613.1|267
1641856800000|2022-01-10 23:20:00|31729.1|31622.1|31718.2|31611.2|31730.8|31623.8|31713.6|31606.6|334
1641857100000|2022-01-10 23:25:00|31719.9|31612.9|31723.2|31616.2|31730.3|31623.3|31704.4|31604.3|215
1641857400000|2022-01-10 23:30:00|31722.5|31615.5|31729|31622|31731.3|31624.3|31713.6|31612|248
1641857700000|2022-01-10 23:35:00|31727.7|31620.7|31728.8|31621.8|31732.9|31625.9|31716|31613.7|253
1641858000000|2022-01-10 23:40:00|31726.5|31619.5|31730.9|31623.9|31735.9|31628.9|31715.7|31610.7|251
1641858300000|2022-01-10 23:45:00|31730.8|31623.8|31721.9|31614.9|31735.8|31628.8|31711.2|31612.2|313
1641858600000|2022-01-10 23:50:00|31722|31615|31723.6|31616.6|31731.5|31624.5|31717.5|31610.5|264
1641858900000|2022-01-10 23:55:00|31726.2|31619.2|31724.3|31617.3|31734.5|31627.5|31719.1|31612.6|274
1641859200000|2022-01-11 00:00:00|31725.9|31618.9|31721.4|31615.2|31731.6|31628.5|31715.2|31612.9|483
1641859500000|2022-01-11 00:05:00|31719.6|31614.1|31691.4|31617.6|31724.7|31623.9|31686|31607|529
1641859800000|2022-01-11 00:10:00|31694.8|31617|31691.3|31607.5|31699.8|31619.9|31683.3|31592.1|324
1641860100000|2022-01-11 00:15:00|31696.8|31589.8|31691.3|31602.9|31703.7|31611.8|31677.5|31589.8|346
1641860400000|2022-01-11 00:20:00|31694.6|31598.8|31686.5|31592.1|31699.9|31610.8|31675.4|31586|341
1641860700000|2022-01-11 00:25:00|31690.3|31596.2|31688.2|31592.6|31700.4|31605.1|31678.1|31585.6|390
1641861000000|2022-01-11 00:30:00|31688.5|31593.2|31687.2|31597.8|31693.9|31602|31678.8|31582.3|336
1641861300000|2022-01-11 00:35:00|31684.8|31597.2|31688.2|31603.2|31697.4|31612.8|31676.4|31591.8|356
1641861600000|2022-01-11 00:40:00|31690.3|31604.3|31691.3|31605.5|31698.4|31615.5|31672.5|31592.2|356
1641861900000|2022-01-11 00:45:00|31689.1|31606|31677.7|31606.7|31694.1|31611.3|31666.3|31591|333
1641862200000|2022-01-11 00:50:00|31677.5|31602.2|31679.5|31595.7|31686.8|31608.4|31673.3|31590.1|420
1641862500000|2022-01-11 00:55:00|31679.4|31595.1|31677.5|31599.5|31682.2|31604.8|31666.6|31587.8|450
1641862800000|2022-01-11 01:00:00|31675.6|31600.2|31672.9|31597.7|31680.3|31605.4|31669.1|31591.2|431
1641863100000|2022-01-11 01:05:00|31670.7|31597.5|31672.9|31599.8|31685.4|31609.5|31665.2|31590.2|368
1641863400000|2022-01-11 01:10:00|31672.1|31600.5|31677|31600.3|31682.5|31609|31659.3|31593.6|405
1641863700000|2022-01-11 01:15:00|31674|31596|31663.6|31600.3|31682|31606|31663.6|31594.1|447
1641864000000|2022-01-11 01:20:00|31668.8|31597.3|31674.2|31598.3|31679.3|31605.2|31662|31588.4|376
1641864300000|2022-01-11 01:25:00|31672.9|31596.1|31651|31576.2|31673.2|31596.6|31648.1|31574.2|613
1641864600000|2022-01-11 01:30:00|31654.5|31576.6|31649.2|31580.1|31666|31590.4|31644.5|31575.7|597
1641864900000|2022-01-11 01:35:00|31649.9|31580.5|31657.6|31588.7|31663.8|31589|31635.5|31574.1|511
1641865200000|2022-01-11 01:40:00|31659.4|31582.2|31655.9|31580.6|31665.6|31589.2|31636.2|31574|538
1641865500000|2022-01-11 01:45:00|31656.3|31581|31662.4|31585.9|31669.4|31596.9|31651.6|31577.8|460
1641865800000|2022-01-11 01:50:00|31664|31586.6|31669.6|31598.4|31678.9|31605.5|31654.1|31580.8|517
1641866100000|2022-01-11 01:55:00|31671.1|31598.7|31670.9|31596.6|31675.9|31604.6|31652.7|31584.1|408
1641866400000|2022-01-11 02:00:00|31666.7|31594.4|31673.6|31597.2|31677.9|31602.7|31662.2|31588.4|391
1641866700000|2022-01-11 02:05:00|31674.1|31595.9|31670.3|31592.6|31679.6|31604.3|31656.1|31586.2|351
1641867000000|2022-01-11 02:10:00|31668.6|31593.2|31655.7|31592.1|31674.4|31599.2|31653.7|31580.5|389
1641867300000|2022-01-11 02:15:00|31658.3|31592.5|31660.8|31582.2|31667.8|31592.5|31644.6|31576.3|395
1641867600000|2022-01-11 02:20:00|31661.9|31582|31655.3|31576.8|31663.6|31590.5|31645.8|31572.6|343
1641867900000|2022-01-11 02:25:00|31653.4|31576.5|31636.4|31570.4|31658.7|31583|31636.4|31564.5|362
1641868200000|2022-01-11 02:30:00|31640|31570.3|31636.7|31571.6|31655|31582.4|31628.6|31562|432
1641868500000|2022-01-11 02:35:00|31641.5|31572.1|31638.6|31576.8|31658.9|31585.6|31633.6|31569.4|457
1641868800000|2022-01-11 02:40:00|31639.9|31577.3|31659|31581.3|31660.5|31588.4|31639.2|31572.9|325
1641869100000|2022-01-11 02:45:00|31655|31581.6|31660.9|31582|31662|31586.1|31643.8|31571.2|325
1641869400000|2022-01-11 02:50:00|31657|31582.2|31662.4|31586.5|31671.8|31594.6|31647.7|31578.1|416
1641869700000|2022-01-11 02:55:00|31662.6|31585.4|31663.5|31595.4|31670.8|31599.6|31654.9|31578.1|371
1641870000000|2022-01-11 03:00:00|31662.8|31596.2|31664.3|31585.7|31674|31599|31653.6|31579.4|381
1641870300000|2022-01-11 03:05:00|31663.4|31586.3|31662.6|31588.8|31669|31596.3|31650.5|31579|311
1641870600000|2022-01-11 03:10:00|31663.8|31580.6|31663|31586.6|31667.1|31595.4|31648.3|31579.5|301
1641870900000|2022-01-11 03:15:00|31663.4|31594.6|31657.2|31582.2|31667.1|31594.6|31649|31576.4|392
1641871200000|2022-01-11 03:20:00|31656.9|31581.9|31648.8|31576.1|31659|31592.7|31644.5|31572.5|371
1641871500000|2022-01-11 03:25:00|31646.8|31576.5|31652.2|31580.3|31654.9|31583.2|31643.6|31570.8|364
1641871800000|2022-01-11 03:30:00|31651.8|31579.7|31648|31579.7|31655.8|31583.5|31644.8|31572.1|388
1641872100000|2022-01-11 03:35:00|31647|31580.1|31649.3|31579.7|31655.5|31583.2|31642.7|31571.6|376
1641872400000|2022-01-11 03:40:00|31648.5|31579.8|31648|31578.2|31653.4|31583.7|31637.4|31570.2|463
1641872700000|2022-01-11 03:45:00|31647.2|31577.8|31650.6|31577.9|31655.6|31584.6|31637.9|31569.1|366
1641873000000|2022-01-11 03:50:00|31651.9|31573.9|31650.3|31578.4|31655.8|31585|31638.6|31571.2|277
1641873300000|2022-01-11 03:55:00|31650.2|31577.9|31648.5|31575.4|31659.5|31585.4|31639.7|31571.1|433
1641873600000|2022-01-11 04:00:00|31647.8|31576|31647.8|31580.6|31651.5|31584.8|31638.6|31572.2|344
1641873900000|2022-01-11 04:05:00|31649|31580.5|31653.4|31581.8|31658|31586.7|31639.2|31563.9|258
1641874200000|2022-01-11 04:10:00|31653.3|31581.4|31654.4|31585.7|31659.4|31592.6|31644.7|31577.6|346
1641874500000|2022-01-11 04:15:00|31655.7|31582.9|31655.5|31584.4|31658.1|31591.1|31643.3|31579.9|294
1641874800000|2022-01-11 04:20:00|31656.5|31585|31654|31583|31658.1|31589.1|31646.1|31576.1|303
1641875100000|2022-01-11 04:25:00|31653.8|31584.2|31650.1|31586.7|31656.5|31586.7|31640.4|31578.3|230
1641875400000|2022-01-11 04:30:00|31651.7|31585.9|31653.6|31582.5|31657|31586.6|31645.7|31578.1|292
1641875700000|2022-01-11 04:35:00|31653.2|31584.4|31652.2|31581.4|31655.8|31586.6|31645.6|31578|292
1641876000000|2022-01-11 04:40:00|31651.7|31580.7|31651.4|31581.3|31654.9|31587.5|31644.5|31577.8|268
1641876300000|2022-01-11 04:45:00|31650.5|31581.7|31655.5|31581.9|31657.2|31586.2|31642.7|31574.5|334
1641876600000|2022-01-11 04:50:00|31655.7|31582.8|31648.6|31582.3|31657|31587.9|31644.8|31577.5|224
1641876900000|2022-01-11 04:55:00|31647.8|31582.9|31647.1|31578.3|31654.2|31584.5|31640.9|31572.6|340
1641877200000|2022-01-11 05:00:00|31646.8|31579.2|31644|31573.3|31651.8|31582.5|31638.5|31570.9|305
1641877500000|2022-01-11 05:05:00|31644.3|31573.7|31650.4|31578.6|31654|31583.2|31641.6|31571.8|308
1641877800000|2022-01-11 05:10:00|31649.9|31578.2|31651.3|31582.5|31655.1|31583.4|31641|31574.7|315
1641878100000|2022-01-11 05:15:00|31650.2|31582|31637.7|31579.7|31652.5|31584.1|31637.7|31568.2|286
1641878400000|2022-01-11 05:20:00|31638.9|31579.6|31649.1|31578.9|31652.2|31584|31638.9|31574.1|258
1641878700000|2022-01-11 05:25:00|31647.4|31580.1|31640.5|31590.5|31651.8|31595.7|31637.2|31574.2|263
1641879000000|2022-01-11 05:30:00|31645.3|31591.1|31637.9|31587.9|31647.1|31592.5|31635.7|31583.5|347
1641879300000|2022-01-11 05:35:00|31637.6|31587.6|31641.4|31585.6|31649|31590.3|31631.5|31581.5|327
1641879600000|2022-01-11 05:40:00|31639.7|31585.4|31632.6|31582.6|31644.8|31588.8|31628.7|31578.7|450
1641879900000|2022-01-11 05:45:00|31632.7|31582.7|31635.1|31585.1|31639.8|31589.5|31629.3|31579.3|398
1641880200000|2022-01-11 05:50:00|31634.9|31584.9|31642|31592|31645|31592.5|31631.9|31578|529
1641880500000|2022-01-11 05:55:00|31642.1|31592.1|31647.8|31597.8|31656|31601.3|31640.8|31590.2|506
1641880800000|2022-01-11 06:00:00|31649.6|31599.6|31638.6|31588.6|31649.6|31608.5|31626|31586.8|510
1641881100000|2022-01-11 06:05:00|31638.3|31588.3|31632.4|31612.4|31650.8|31614.7|31629.8|31586.6|462
1641881400000|2022-01-11 06:10:00|31632.2|31612.2|31629.2|31609.2|31646.1|31612.6|31628.7|31593.6|237
1641881700000|2022-01-11 06:15:00|31628.2|31608.2|31644.4|31594.4|31646.3|31611.6|31626.3|31589.9|312
1641882000000|2022-01-11 06:20:00|31644.5|31594.5|31630.6|31610.6|31647.8|31612.5|31628.2|31593.1|325
1641882300000|2022-01-11 06:25:00|31630.5|31610.5|31690.3|31640.3|31700|31643|31629.1|31602.1|532
1641882600000|2022-01-11 06:30:00|31690.5|31640.5|31609.4|31559.4|31691.4|31640.9|31605.8|31554.3|572
1641882900000|2022-01-11 06:35:00|31609.6|31559.6|31617.8|31567.8|31620.8|31581.2|31600.2|31558.6|373
1641883200000|2022-01-11 06:40:00|31618.1|31568.1|31630|31580|31631.8|31581.8|31615.5|31565.5|438
1641883500000|2022-01-11 06:45:00|31630.6|31580.6|31644.6|31594.6|31652.9|31595.5|31625.1|31575.1|551
1641883800000|2022-01-11 06:50:00|31644.8|31594.8|31696.7|31626.6|31717.6|31639.1|31638|31570.3|793
1641884100000|2022-01-11 06:55:00|31696.8|31625.9|31646.1|31590.6|31698.3|31628.4|31643.2|31589.2|557
1641884400000|2022-01-11 07:00:00|31645.8|31590.4|31611|31591|31648.4|31610.8|31609.6|31572|828
1641884700000|2022-01-11 07:05:00|31614.2|31594.2|31610.6|31590.6|31630.6|31599.6|31609.5|31575.6|659
1641885000000|2022-01-11 07:10:00|31610.7|31590.7|31617.1|31567.1|31628.3|31593.9|31598.2|31563.2|648
1641885300000|2022-01-11 07:15:00|31617.9|31567.9|31567.5|31547.5|31618.2|31582.5|31560.5|31524.8|595
1641885600000|2022-01-11 07:20:00|31567.8|31547.8|31561.6|31541.6|31587.6|31551.7|31552.5|31520.3|528
1641885900000|2022-01-11 07:25:00|31561.7|31541.7|31569.1|31549.1|31570.8|31550.8|31561.2|31541.2|459
1641886200000|2022-01-11 07:30:00|31569|31549|31582.8|31562.8|31629.8|31564.7|31568.7|31537.4|662
1641886500000|2022-01-11 07:35:00|31582.4|31562.4|31592.9|31572.9|31605.2|31577.2|31575.7|31552.8|664
1641886800000|2022-01-11 07:40:00|31592.6|31572.6|31596|31576|31604.1|31583.9|31585.9|31551.7|608
1641887100000|2022-01-11 07:45:00|31595.7|31575.7|31593.1|31573.1|31599.4|31579.4|31582.3|31562.3|599
1641887400000|2022-01-11 07:50:00|31593.2|31573.2|31610.6|31590.6|31611.4|31591.4|31593.2|31573.2|559
1641887700000|2022-01-11 07:55:00|31611.2|31591.2|31592.1|31572.1|31612|31592|31588.9|31568.9|587
1641888000000|2022-01-11 08:00:00|31592.3|31572.3|31588.8|31568.8|31598.1|31578.1|31586.1|31566.1|624
1641888300000|2022-01-11 08:05:00|31590.2|31570.2|31560.1|31540.1|31590.9|31570.9|31551.1|31531.1|828
1641888600000|2022-01-11 08:10:00|31560.3|31540.3|31564.2|31544.2|31570|31550|31557.3|31537.3|752
1641888900000|2022-01-11 08:15:00|31564.3|31544.3|31571.4|31551.4|31573.1|31553.1|31557.6|31537.6|652
1641889200000|2022-01-11 08:20:00|31571.1|31551.1|31562.2|31542.2|31572.3|31552.3|31557|31537|610
1641889500000|2022-01-11 08:25:00|31562.4|31542.4|31564.8|31544.8|31566.2|31546.2|31558.9|31538.9|553
1641889800000|2022-01-11 08:30:00|31565|31545|31571.4|31551.4|31572.2|31552.2|31564.4|31544.4|586
1641890100000|2022-01-11 08:35:00|31571.7|31551.7|31577.3|31557.3|31580.7|31560.7|31569.1|31549.1|606
1641890400000|2022-01-11 08:40:00|31576.7|31556.7|31565.9|31545.9|31579.6|31559.6|31565.4|31545.4|521
1641890700000|2022-01-11 08:45:00|31566|31546|31566.5|31546.5|31570|31550|31560.9|31540.9|425
1641891000000|2022-01-11 08:50:00|31566|31546|31552.8|31532.8|31567.6|31547.6|31551.3|31531.3|541
1641891300000|2022-01-11 08:55:00|31552.7|31532.7|31547.3|31527.3|31558.5|31538.5|31541|31521|585
1641891600000|2022-01-11 09:00:00|31545.7|31525.7|31544.3|31524.3|31549.3|31529.3|31535.2|31515.2|582
1641891900000|2022-01-11 09:05:00|31544|31524|31585.3|31535.3|31596.8|31558.1|31543.5|31523.5|622
1641892200000|2022-01-11 09:10:00|31583.9|31533.9|31534.8|31514.8|31586.8|31536.8|31534.6|31510.5|690
1641892500000|2022-01-11 09:15:00|31534.7|31514.7|31513.9|31493.9|31537.8|31517.8|31510|31490|647
1641892800000|2022-01-11 09:20:00|31514|31494|31518|31498|31518.1|31498.1|31511.2|31491.2|557
1641893100000|2022-01-11 09:25:00|31517.7|31497.7|31521.8|31501.8|31527.9|31507.9|31515|31495|550
1641893400000|2022-01-11 09:30:00|31521.7|31501.7|31536.3|31516.3|31542.7|31522.7|31521.7|31501.7|523
1641893700000|2022-01-11 09:35:00|31536.2|31516.2|31528.1|31508.1|31540.9|31520.9|31524.8|31504.8|528
1641894000000|2022-01-11 09:40:00|31527.8|31507.8|31519.4|31499.4|31533.9|31513.9|31508.9|31488.9|648
1641894300000|2022-01-11 09:45:00|31520.6|31500.6|31540.1|31520.1|31555.8|31535.8|31520.1|31500.1|761
1641894600000|2022-01-11 09:50:00|31539|31519|31551.7|31531.7|31558.1|31538.1|31533.5|31513.5|745
1641894900000|2022-01-11 09:55:00|31552.1|31532.1|31544.8|31524.8|31554.1|31534.1|31532.1|31512.1|618
1641895200000|2022-01-11 10:00:00|31544.4|31524.4|31518.6|31498.6|31548.8|31528.8|31513.1|31493.1|688
1641895500000|2022-01-11 10:05:00|31518.8|31498.8|31525.5|31505.5|31526.9|31506.9|31515.5|31495.5|620
1641895800000|2022-01-11 10:10:00|31524.9|31504.9|31524.2|31504.2|31529.7|31509.7|31520.3|31500.3|582
1641896100000|2022-01-11 10:15:00|31523.8|31503.8|31523.5|31503.5|31529.4|31509.4|31516.4|31496.4|590
1641896400000|2022-01-11 10:20:00|31521.4|31501.4|31526.2|31506.2|31527.8|31507.8|31513.8|31493.8|622
1641896700000|2022-01-11 10:25:00|31525.8|31505.8|31585.5|31535.5|31598.2|31564.1|31525.1|31505.1|690
1641897000000|2022-01-11 10:30:00|31581.9|31531.9|31568.9|31548.9|31588.5|31552.1|31561|31528.9|787
1641897300000|2022-01-11 10:35:00|31566.3|31546.3|31546.3|31526.3|31571.4|31546.3|31539|31519|912
1641897600000|2022-01-11 10:40:00|31546|31526|31543.6|31523.6|31548.3|31528.3|31540.3|31520.3|868
1641897900000|2022-01-11 10:45:00|31543.4|31523.4|31551|31531|31552.1|31532.1|31543.3|31523.3|640
1641898200000|2022-01-11 10:50:00|31550.2|31530.2|31554.7|31534.7|31555.7|31535.7|31543.3|31523.3|427
1641898500000|2022-01-11 10:55:00|31554.8|31534.8|31551.2|31531.2|31554.9|31534.9|31544.7|31524.7|490
1641898800000|2022-01-11 11:00:00|31550.8|31530.8|31548.3|31528.3|31558.4|31538.4|31545|31525|704
1641899100000|2022-01-11 11:05:00|31548.8|31528.8|31555|31535|31555|31535|31545.1|31525.1|572
1641899400000|2022-01-11 11:10:00|31556.5|31536.5|31552.7|31532.7|31556.8|31536.8|31549.3|31529.3|466
1641899700000|2022-01-11 11:15:00|31552.9|31532.9|31550.4|31530.4|31554.8|31534.8|31541.5|31521.5|513
1641900000000|2022-01-11 11:20:00|31550.1|31530.1|31547|31527|31551.2|31531.2|31542.8|31522.8|505
1641900300000|2022-01-11 11:25:00|31546.4|31526.4|31544.6|31524.6|31547.6|31527.6|31542.5|31522.5|475
1641900600000|2022-01-11 11:30:00|31544.5|31524.5|31544.4|31524.4|31547.2|31527.2|31542.5|31522.5|443
1641900900000|2022-01-11 11:35:00|31544.6|31524.6|31539.6|31519.6|31544.6|31524.6|31533.3|31513.3|537
1641901200000|2022-01-11 11:40:00|31539|31519|31532.7|31512.7|31541.5|31521.5|31531.8|31511.8|456
1641901500000|2022-01-11 11:45:00|31532.3|31512.3|31523.3|31503.3|31534.8|31514.8|31522.9|31502.9|511
1641901800000|2022-01-11 11:50:00|31521.7|31501.7|31519.7|31499.7|31525.3|31505.3|31514.4|31494.4|653
1641902100000|2022-01-11 11:55:00|31520|31500|31529.5|31509.5|31532.6|31512.6|31515.5|31495.5|719
1641902400000|2022-01-11 12:00:00|31529.1|31509.1|31521.6|31501.6|31530.5|31510.5|31518.5|31498.5|724
1641902700000|2022-01-11 12:05:00|31521.7|31501.7|31536.5|31516.5|31536.5|31516.5|31519.5|31499.5|673
1641903000000|2022-01-11 12:10:00|31536.6|31516.6|31538.1|31518.1|31545.5|31525.5|31536.6|31516.6|616
1641903300000|2022-01-11 12:15:00|31538.4|31518.4|31551.6|31531.6|31552.8|31532.8|31536.4|31516.4|566
1641903600000|2022-01-11 12:20:00|31551.7|31531.7|31542.7|31522.7|31551.9|31531.9|31538.6|31518.6|499
1641903900000|2022-01-11 12:25:00|31542.4|31522.4|31542.6|31522.6|31547.3|31527.3|31538.7|31518.7|541
1641904200000|2022-01-11 12:30:00|31542.5|31522.5|31538.6|31518.6|31546.3|31526.3|31533.3|31513.3|547
1641904500000|2022-01-11 12:35:00|31539.3|31519.3|31539.9|31519.9|31540|31520|31526.5|31506.5|468
1641904800000|2022-01-11 12:40:00|31540.8|31520.8|31523.5|31503.5|31545.1|31525.1|31521.5|31501.5|560
1641905100000|2022-01-11 12:45:00|31523.3|31503.3|31517.9|31497.9|31527|31507|31512.9|31492.9|544
1641905400000|2022-01-11 12:50:00|31517.5|31497.5|31523.4|31503.4|31524.9|31504.9|31514.5|31494.5|484
1641905700000|2022-01-11 12:55:00|31523.2|31503.2|31542|31522|31543.9|31523.9|31515.8|31495.8|750
1641906000000|2022-01-11 13:00:00|31541.7|31521.7|31537.7|31517.7|31552.2|31532.2|31537.4|31517.4|623
1641906300000|2022-01-11 13:05:00|31537.8|31517.8|31541.5|31521.5|31545.5|31525.5|31531.5|31511.5|648
1641906600000|2022-01-11 13:10:00|31541.6|31521.6|31543|31523|31546.8|31526.8|31538|31518|502
1641906900000|2022-01-11 13:15:00|31543.3|31523.3|31537.1|31517.1|31546|31526|31533|31513|540
1641907200000|2022-01-11 13:20:00|31537.3|31517.3|31544.9|31524.9|31552.7|31532.7|31536.6|31516.6|659
1641907500000|2022-01-11 13:25:00|31544.8|31524.8|31553|31533|31556.1|31536.1|31543.1|31523.1|665
1641907800000|2022-01-11 13:30:00|31552.9|31532.9|31552.3|31532.3|31554.1|31534.1|31541.7|31521.7|687
1641908100000|2022-01-11 13:35:00|31551.2|31531.2|31566.9|31546.9|31570.2|31550.2|31548.2|31528.2|693
1641908400000|2022-01-11 13:40:00|31566.5|31546.5|31580.8|31560.8|31583.3|31563.3|31563.4|31543.4|730
1641908700000|2022-01-11 13:45:00|31579.9|31559.9|31578.8|31558.8|31581.6|31561.6|31567.3|31547.3|714
1641909000000|2022-01-11 13:50:00|31577.8|31557.8|31554.2|31534.2|31580.6|31560.6|31550.5|31530.5|668
1641909300000|2022-01-11 13:55:00|31554.1|31534.1|31555.3|31535.3|31557.3|31537.3|31548.6|31528.6|636
1641909600000|2022-01-11 14:00:00|31554.8|31534.8|31543.2|31523.2|31557.5|31537.5|31543.2|31523.2|727
1641909900000|2022-01-11 14:05:00|31543|31523|31551.8|31531.8|31552.5|31532.5|31541.1|31521.1|635
1641910200000|2022-01-11 14:10:00|31551.7|31531.7|31550.3|31530.3|31555.9|31535.9|31538.6|31518.6|753
1641910500000|2022-01-11 14:15:00|31550.5|31530.5|31554.6|31534.6|31557.8|31537.8|31550|31530|692
1641910800000|2022-01-11 14:20:00|31554.4|31534.4|31562.4|31542.4|31562.7|31542.7|31549.7|31529.7|770
1641911100000|2022-01-11 14:25:00|31562.3|31542.3|31574.9|31554.9|31578.1|31558.1|31562.3|31542.3|653
1641911400000|2022-01-11 14:30:00|31575|31555|31564.2|31544.2|31575.3|31555.3|31555.7|31535.7|831
1641911700000|2022-01-11 14:35:00|31564.4|31544.4|31564.7|31544.7|31570.9|31550.9|31560.7|31540.7|619
1641912000000|2022-01-11 14:40:00|31565.1|31545.1|31591.1|31571.1|31591.8|31571.8|31557.6|31537.6|729
1641912300000|2022-01-11 14:45:00|31591|31571|31612.8|31592.8|31623.1|31603.1|31588.7|31568.7|818
1641912600000|2022-01-11 14:50:00|31613|31593|31612.7|31592.7|31616.6|31596.6|31598.7|31578.7|810
1641912900000|2022-01-11 14:55:00|31611|31591|31601.4|31581.4|31614.3|31594.3|31584.9|31564.9|808
1641913200000|2022-01-11 15:00:00|31600.2|31580.2|31579.1|31559.1|31602.7|31582.7|31574.1|31554.1|792
1641913500000|2022-01-11 15:05:00|31580.1|31560.1|31569.1|31549.1|31580.1|31560.1|31560|31540|789
1641913800000|2022-01-11 15:10:00|31568.7|31548.7|31568.5|31548.5|31579.5|31559.5|31558.3|31538.3|834
1641914100000|2022-01-11 15:15:00|31568.3|31548.3|31569.1|31549.1|31577|31557|31566.2|31546.2|584
1641914400000|2022-01-11 15:20:00|31569.9|31549.9|31536.5|31516.5|31569.9|31549.9|31533.4|31513.4|770
1641914700000|2022-01-11 15:25:00|31535.9|31515.9|31538.5|31518.5|31560.8|31534.3|31520.8|31500.8|686
1641915000000|2022-01-11 15:30:00|31538.9|31518.9|31549.6|31529.6|31552.9|31532.9|31538|31518|747
1641915300000|2022-01-11 15:35:00|31549.1|31529.1|31538.8|31518.8|31549.1|31529.1|31536.6|31516.6|645
1641915600000|2022-01-11 15:40:00|31538.6|31518.6|31541.1|31521.1|31552.3|31532.3|31532.6|31512.6|642
1641915900000|2022-01-11 15:45:00|31541.3|31521.3|31519.5|31499.5|31541.3|31521.3|31508.8|31478.7|785
1641916200000|2022-01-11 15:50:00|31520.6|31500.6|31532.9|31512.9|31544.5|31517.7|31517.9|31490.3|795
1641916500000|2022-01-11 15:55:00|31533|31513|31503.3|31483.3|31533|31513|31502.2|31482.2|932
1641916800000|2022-01-11 16:00:00|31502.5|31482.5|31472.1|31452.1|31502.8|31482.8|31464.6|31432.2|818
1641917100000|2022-01-11 16:05:00|31472.3|31452.3|31460.4|31440.4|31474.8|31454.8|31456.4|31436.4|791
1641917400000|2022-01-11 16:10:00|31460.7|31440.7|31444.9|31424.9|31466|31441.4|31444.1|31413.5|731
1641917700000|2022-01-11 16:15:00|31444.4|31424.4|31437.6|31417.6|31449.2|31429.2|31429.9|31409.9|799
1641918000000|2022-01-11 16:20:00|31438.6|31418.6|31439.9|31419.9|31446.7|31426.7|31429.4|31409.4|826
1641918300000|2022-01-11 16:25:00|31440.4|31420.4|31441.1|31421.1|31457.9|31424.5|31428.9|31406.7|778
1641918600000|2022-01-11 16:30:00|31441.8|31421.8|31440.8|31420.8|31458.1|31424.9|31432.3|31404|719
1641918900000|2022-01-11 16:35:00|31440.4|31420.4|31434|31414|31451.8|31422.5|31425.4|31396.5|766
1641919200000|2022-01-11 16:40:00|31432.8|31412.8|31435|31415|31451.8|31418.8|31426.6|31395.7|759
1641919500000|2022-01-11 16:45:00|31434.7|31414.7|31432.3|31412.3|31459.3|31426.4|31430.3|31397.1|771
1641919800000|2022-01-11 16:50:00|31429.3|31409.3|31449.5|31399.5|31453.6|31420.2|31423|31386.4|881
1641920100000|2022-01-11 16:55:00|31449.8|31399.8|31433.4|31413.4|31451.2|31417.5|31423.9|31395.5|593
1641920400000|2022-01-11 17:00:00|31434.5|31414.5|31452.6|31432.6|31452.6|31432.6|31427.7|31391.7|656
1641920700000|2022-01-11 17:05:00|31452.8|31432.8|31446.1|31426.1|31464.5|31434.4|31437.1|31404.8|745
1641921000000|2022-01-11 17:10:00|31445.8|31425.8|31449.2|31429.2|31462|31429.2|31436.2|31403.8|666
1641921300000|2022-01-11 17:15:00|31448.5|31428.5|31444.7|31424.7|31465.7|31432.9|31439.6|31403.5|625
1641921600000|2022-01-11 17:20:00|31443|31423|31444.9|31424.9|31473.2|31437.2|31438.1|31405.5|612
1641921900000|2022-01-11 17:25:00|31444.7|31424.7|31470|31420|31470|31433.8|31440.9|31415.9|502
1641922200000|2022-01-11 17:30:00|31470.2|31420.2|31471.9|31421.9|31475.1|31439.8|31446.7|31413.9|526
1641922500000|2022-01-11 17:35:00|31471.7|31421.7|31463.7|31443.7|31483|31446.6|31455.1|31420.1|462
1641922800000|2022-01-11 17:40:00|31464.2|31444.2|31479|31429|31481.3|31444.3|31457.9|31414.5|467
1641923100000|2022-01-11 17:45:00|31478.6|31428.6|31462|31442|31481|31443.5|31454.1|31419.2|449
1641923400000|2022-01-11 17:50:00|31461.8|31441.8|31454.4|31434.4|31477.8|31442.1|31450.2|31414.9|556
1641923700000|2022-01-11 17:55:00|31455.2|31435.2|31477|31427|31482.3|31446|31451.8|31418.8|485
1641924000000|2022-01-11 18:00:00|31476.9|31426.9|31463.7|31443.7|31481.8|31446|31459|31420.7|627
1641924300000|2022-01-11 18:05:00|31464.1|31444.1|31469.4|31419.4|31484.8|31445.6|31452.7|31416.5|609
1641924600000|2022-01-11 18:10:00|31469.7|31419.7|31470.5|31420.5|31478.1|31440.5|31452.6|31417.8|560
1641924900000|2022-01-11 18:15:00|31470.9|31420.9|31465.3|31415.3|31474|31431.9|31448.4|31411.5|499
1641925200000|2022-01-11 18:20:00|31464.8|31414.8|31459.3|31409.3|31469.1|31429.5|31443.9|31407.9|457
1641925500000|2022-01-11 18:25:00|31458.8|31408.8|31466.5|31416.5|31467.6|31417.6|31458.6|31408.6|473
1641925800000|2022-01-11 18:30:00|31466.2|31416.2|31457.9|31407.9|31467.4|31431.6|31443.4|31405|522
1641926100000|2022-01-11 18:35:00|31456.5|31406.5|31456.4|31406.4|31458.6|31420.5|31432.2|31400.5|475
1641926400000|2022-01-11 18:40:00|31456.7|31406.7|31444.2|31394.2|31457.5|31419.9|31421.5|31387.7|557
1641926700000|2022-01-11 18:45:00|31444.3|31394.3|31439.5|31389.5|31446.8|31410.1|31422.8|31387.8|487
1641927000000|2022-01-11 18:50:00|31438.1|31388.1|31444.1|31394.1|31444.2|31409|31421.8|31385.8|624
1641927300000|2022-01-11 18:55:00|31445.4|31395.4|31438|31388|31447.1|31411|31419.7|31388|592
1641927600000|2022-01-11 19:00:00|31437.9|31387.9|31416.7|31396.7|31439.3|31405.9|31411.2|31376|613
1641927900000|2022-01-11 19:05:00|31416.5|31396.5|31405.2|31385.2|31422.4|31397|31403.7|31369.5|533
1641928200000|2022-01-11 19:10:00|31405.3|31385.3|31416.5|31366.5|31426.8|31396.4|31402.1|31366.5|483
1641928500000|2022-01-11 19:15:00|31405.4|31385.4|31407.9|31387.9|31419.9|31388.4|31398.1|31365.9|431
1641928800000|2022-01-11 19:20:00|31408.4|31388.4|31409.2|31389.2|31427.4|31395|31400.6|31372.5|424
1641929100000|2022-01-11 19:25:00|31409|31389|31418|31398|31421.6|31401.6|31407.6|31387.6|438
1641929400000|2022-01-11 19:30:00|31419.3|31399.3|31417|31397|31432|31404.9|31411.8|31382|456
1641929700000|2022-01-11 19:35:00|31417.4|31397.4|31420|31400|31421.9|31401.9|31412.7|31392.7|377
1641930000000|2022-01-11 19:40:00|31419.2|31399.2|31416|31396|31425.9|31405.9|31410.1|31390.1|325
1641930300000|2022-01-11 19:45:00|31416.1|31396.1|31413.7|31393.7|31418.5|31398.5|31409.9|31389.9|366
1641930600000|2022-01-11 19:50:00|31413.5|31393.5|31409.9|31389.9|31421.3|31395.2|31404.4|31371.3|467
1641930900000|2022-01-11 19:55:00|31407.3|31387.3|31413.3|31393.3|31425.5|31397.1|31406.2|31375.5|632
1641931200000|2022-01-11 20:00:00|31415.8|31395.8|31415.8|31395.8|31429.3|31400.4|31404.5|31369.5|536
1641931500000|2022-01-11 20:05:00|31416.2|31396.2|31417.4|31397.4|31431.1|31400.1|31406.5|31370.9|389
1641931800000|2022-01-11 20:10:00|31412.3|31392.3|31421.8|31401.8|31435.1|31405.4|31410.4|31374.8|401
1641932100000|2022-01-11 20:15:00|31419.9|31399.9|31415.8|31395.8|31435|31406.2|31413|31377.1|422
1641932400000|2022-01-11 20:20:00|31416.3|31396.3|31431.1|31381.1|31433.3|31404.4|31410.7|31376.2|400
1641932700000|2022-01-11 20:25:00|31430.5|31380.5|31419.8|31369.8|31430.9|31397.6|31404.3|31368.1|392
1641933000000|2022-01-11 20:30:00|31419.9|31369.9|31410.5|31360.5|31421.9|31384.9|31401.8|31351.8|515
1641933300000|2022-01-11 20:35:00|31410.1|31360.1|31414.5|31364.5|31417|31380.2|31400.2|31358.7|388
1641933600000|2022-01-11 20:40:00|31416|31366|31410.3|31360.3|31419.7|31369.7|31404.3|31354.3|494
1641933900000|2022-01-11 20:45:00|31412.3|31362.3|31416.6|31366.6|31419.2|31380.3|31396.8|31359.8|382
1641934200000|2022-01-11 20:50:00|31416.2|31366.2|31414.3|31364.3|31421.5|31380|31399.5|31364|442
1641934500000|2022-01-11 20:55:00|31415.2|31365.2|31417.4|31367.4|31419.4|31381.5|31401.5|31360.5|557
1641934800000|2022-01-11 21:00:00|31417|31367|31397.9|31347.9|31420|31370|31377.7|31340.9|472
1641935100000|2022-01-11 21:05:00|31398.3|31348.3|31380.7|31360.7|31399.7|31366.9|31379.5|31344.4|313
1641935400000|2022-01-11 21:10:00|31379.8|31359.8|31383.3|31363.3|31399|31366.6|31377.9|31342.5|273
1641935700000|2022-01-11 21:15:00|31383.2|31363.2|31406.9|31356.9|31419.9|31369.9|31382|31349.5|420
1641936000000|2022-01-11 21:20:00|31406.7|31356.7|31392.6|31372.6|31408.7|31372.8|31391.4|31355.5|304
1641936300000|2022-01-11 21:25:00|31392.4|31372.4|31408.4|31358.4|31411.8|31374.4|31390.1|31352.8|421
1641936600000|2022-01-11 21:30:00|31407.7|31357.7|31406.7|31356.7|31409.6|31372.8|31392.8|31355.2|368
1641936900000|2022-01-11 21:35:00|31406.8|31356.8|31405.3|31355.3|31408.1|31358.1|31404.3|31354.3|246
1641937200000|2022-01-11 21:40:00|31405.1|31355.1|31406.2|31356.2|31410.1|31360.1|31404.3|31354.3|470
1641937500000|2022-01-11 21:45:00|31406.5|31356.5|31405.6|31355.6|31407.5|31357.5|31403.6|31353.6|588
1641937800000|2022-01-11 21:50:00|31405.7|31355.7|31404.2|31354.2|31407.1|31355.9|31401.8|31350.4|688
1641938100000|2022-01-11 21:55:00|31404.8|31354.8|31417.2|31367.2|31429.9|31368.1|31401.9|31329.6|561
1641938400000|2022-01-11 22:00:00|31418.1|31368.1|31491.7|31384.7|31491.7|31384.7|31418.1|31356.7|40
1641938700000|2022-01-11 22:05:00|31488.6|31381.6|31483.7|31376.7|31493.3|31386.3|31478.9|31371.9|70
1641939000000|2022-01-11 22:10:00|31472.4|31365.4|31484.9|31377.9|31492.4|31385.4|31468.9|31361.9|151
1641939300000|2022-01-11 22:15:00|31471.9|31364.9|31490.6|31383.6|31494.3|31387.3|31467.9|31360.9|160
1641939600000|2022-01-11 22:20:00|31488.5|31381.5|31481.6|31374.6|31506.5|31399.5|31478|31371|164
1641939900000|2022-01-11 22:25:00|31481.9|31374.9|31483.5|31376.5|31489.4|31382.4|31469.5|31362.5|146
1641940200000|2022-01-11 22:30:00|31483.7|31376.7|31484.2|31377.2|31484.4|31377.4|31480|31373|223
1641940500000|2022-01-11 22:35:00|31481.5|31374.5|31479.3|31372.3|31488.9|31381.9|31478.1|31371.1|170
1641940800000|2022-01-11 22:40:00|31478.7|31371.7|31478.4|31371.4|31489.5|31382.5|31477.5|31370.5|173
1641941100000|2022-01-11 22:45:00|31492.2|31385.2|31496.6|31389.6|31510.7|31403.7|31477.4|31370.4|170
1641941400000|2022-01-11 22:50:00|31488.8|31381.8|31482.1|31375.1|31501.5|31394.5|31478.7|31371.7|235
1641941700000|2022-01-11 22:55:00|31480.4|31373.4|31479.9|31372.9|31503.5|31396.5|31477.2|31370.2|279
1641942000000|2022-01-11 23:00:00|31479.7|31372.7|31481.2|31374.2|31488.8|31381.8|31474.6|31367.6|399
1641942300000|2022-01-11 23:05:00|31480.2|31373.2|31474.2|31367.2|31483.6|31376.6|31471.4|31364.4|244
1641942600000|2022-01-11 23:10:00|31473.7|31366.7|31473.7|31366.7|31477.8|31374.5|31467.4|31361.6|214
1641942900000|2022-01-11 23:15:00|31472.2|31365.2|31472.3|31365.3|31475.8|31371.7|31461.2|31361|227
1641943200000|2022-01-11 23:20:00|31471.5|31364.5|31474.4|31367.4|31479.1|31372.6|31463.4|31362.3|194
1641943500000|2022-01-11 23:25:00|31473.9|31366.9|31479.1|31372.1|31483.7|31378.2|31466.9|31365.4|244
1641943800000|2022-01-11 23:30:00|31478.5|31371.5|31470.8|31363.8|31481.7|31377.7|31462.5|31362.5|287
1641944100000|2022-01-11 23:35:00|31471.5|31364.5|31469.9|31362.9|31474.9|31368.7|31462.2|31359.9|256
1641944400000|2022-01-11 23:40:00|31470|31363|31477.3|31370.3|31478.4|31371.4|31469.8|31362.8|451
1641944700000|2022-01-11 23:45:00|31477.4|31370.4|31476.9|31369.9|31479|31375.9|31468.2|31368|254
1641945000000|2022-01-11 23:50:00|31476.8|31369.8|31477.8|31370.8|31482.3|31378|31469|31367|271
1641945300000|2022-01-11 23:55:00|31477.7|31370.7|31473.8|31377.6|31481.7|31383|31460.2|31368.3|272
1641945600000|2022-01-12 00:00:00|31474.5|31373.1|31459.1|31354.4|31476.2|31375.9|31456.1|31354.4|485
1641945900000|2022-01-12 00:05:00|31458.6|31355.3|31428.3|31358.6|31465.9|31371.4|31426.7|31344.3|444
1641946200000|2022-01-12 00:10:00|31428.9|31363.4|31428.9|31360.4|31437.1|31369.7|31423.1|31351.8|411
1641946500000|2022-01-12 00:15:00|31427.7|31361.3|31427.9|31362.4|31430.6|31370.3|31418.4|31358|243
1641946800000|2022-01-12 00:20:00|31427.6|31362.2|31428.1|31364|31430.8|31372.1|31419.7|31358.9|253
1641947100000|2022-01-12 00:25:00|31428|31364.7|31422.9|31363.6|31432.3|31371|31416.2|31357.2|279
1641947400000|2022-01-12 00:30:00|31422.6|31363.3|31413.9|31358|31424|31368.6|31411.1|31353.4|330
1641947700000|2022-01-12 00:35:00|31413.5|31359.8|31416.2|31359.2|31419.6|31363.3|31410.4|31354.9|240
1641948000000|2022-01-12 00:40:00|31418.2|31357.3|31413.7|31357.5|31420.3|31362|31409.6|31354.9|267
1641948300000|2022-01-12 00:45:00|31413.3|31357.7|31410.9|31350.6|31420.1|31359.7|31405.4|31349.6|227
1641948600000|2022-01-12 00:50:00|31411.4|31351|31414.4|31353.4|31418.6|31361.6|31406.1|31348.9|398
1641948900000|2022-01-12 00:55:00|31414.5|31354.8|31412|31358|31417.2|31362.5|31405|31346.2|303
1641949200000|2022-01-12 01:00:00|31412.6|31357.7|31412.4|31362.4|31419.9|31365.2|31410.4|31353.4|379
1641949500000|2022-01-12 01:05:00|31412.2|31362.2|31409|31357.3|31417.5|31363.1|31408|31353.9|281
1641949800000|2022-01-12 01:10:00|31408.8|31357.8|31419.3|31365.6|31420.7|31365.6|31406.9|31354.1|354
1641950100000|2022-01-12 01:15:00|31419|31365.5|31424.5|31369.4|31430|31373.9|31417.4|31363.2|494
1641950400000|2022-01-12 01:20:00|31424.6|31369.5|31423|31366.9|31430.3|31374.5|31420|31362.9|388
1641950700000|2022-01-12 01:25:00|31422.7|31367.1|31426.5|31370.6|31432.1|31373.8|31418.6|31363.3|408
1641951000000|2022-01-12 01:30:00|31426.8|31371.4|31421.7|31368.1|31433.7|31376.2|31417.8|31363.2|461
1641951300000|2022-01-12 01:35:00|31421.5|31367.5|31420.6|31367.3|31424.3|31371.7|31415.5|31361.2|434
1641951600000|2022-01-12 01:40:00|31425.3|31364|31416.5|31366.5|31425.3|31369.9|31413.3|31359|377
1641951900000|2022-01-12 01:45:00|31416.4|31366.4|31418.5|31364.2|31423.1|31369|31413.4|31358.8|363
1641952200000|2022-01-12 01:50:00|31418.1|31363.6|31417.3|31363|31420.4|31368.4|31414.2|31359.5|388
1641952500000|2022-01-12 01:55:00|31416.8|31362.5|31413.3|31358.8|31418.6|31367.3|31410.9|31357.6|379
1641952800000|2022-01-12 02:00:00|31413.1|31359|31408|31353.6|31415.3|31362.1|31405.3|31350.2|438
1641953100000|2022-01-12 02:05:00|31407.5|31354.2|31406.5|31352.8|31410|31357|31403.7|31349.2|380
1641953400000|2022-01-12 02:10:00|31406.7|31352.5|31404.7|31354.7|31409.3|31358.4|31402.5|31347.1|330
1641953700000|2022-01-12 02:15:00|31403.4|31353.4|31405.9|31353.7|31412.3|31358.1|31403.4|31350.8|407
1641954000000|2022-01-12 02:20:00|31405.6|31354.1|31408|31357.7|31411.4|31359.7|31402.3|31350.6|400
1641954300000|2022-01-12 02:25:00|31409|31357.4|31407.7|31356.8|31411.4|31358.8|31405.1|31351.8|322
1641954600000|2022-01-12 02:30:00|31407|31357|31410.9|31359.4|31411.6|31359.5|31406.4|31353.3|346
1641954900000|2022-01-12 02:35:00|31410.1|31360|31413.2|31360.2|31416.9|31365.6|31407.9|31356.4|378
1641955200000|2022-01-12 02:40:00|31412.3|31361|31408.3|31356|31414.4|31362.6|31406.9|31354.3|286
1641955500000|2022-01-12 02:45:00|31407.9|31355.8|31406.1|31356.1|31412.6|31360.4|31403.7|31351.2|353
1641955800000|2022-01-12 02:50:00|31406|31356|31404.8|31354.5|31410.6|31358|31402.8|31349.1|352
1641956100000|2022-01-12 02:55:00|31405.5|31352.6|31402|31349.8|31405.7|31354.6|31400.1|31347.7|308
1641956400000|2022-01-12 03:00:00|31401.7|31350.3|31399.6|31347.3|31404.3|31354.1|31397.3|31343.6|402
1641956700000|2022-01-12 03:05:00|31398.1|31348|31399.6|31347.8|31402|31350.7|31396.6|31344.7|346
1641957000000|2022-01-12 03:10:00|31399.4|31348.7|31396.5|31345.8|31401.6|31351.5|31395.2|31341|353
1641957300000|2022-01-12 03:15:00|31396.8|31345.5|31394.3|31343.9|31400|31350|31393.1|31338|327
1641957600000|2022-01-12 03:20:00|31394.1|31343.6|31393.7|31341|31397.2|31346.9|31391.6|31339|359
1641957900000|2022-01-12 03:25:00|31393.3|31340.6|31396.6|31342.2|31396.9|31345.8|31391.9|31338.9|324
1641958200000|2022-01-12 03:30:00|31395.2|31344|31395.3|31344.4|31399.2|31347.8|31393.3|31337|322
1641958500000|2022-01-12 03:35:00|31395.2|31345.2|31396.5|31346.5|31399.3|31349.3|31395.2|31342.8|254
1641958800000|2022-01-12 03:40:00|31396.8|31346.8|31397.7|31347.7|31401.3|31348.6|31394.3|31342.6|270
1641959100000|2022-01-12 03:45:00|31399.5|31345.3|31395.4|31344.3|31399.9|31348.4|31394|31340.7|271
1641959400000|2022-01-12 03:50:00|31396.9|31343|31393.9|31340.8|31396.9|31346.7|31392.2|31338.3|301
1641959700000|2022-01-12 03:55:00|31392.6|31342.6|31394.9|31344|31397|31347|31392.2|31339.6|339
1641960000000|2022-01-12 04:00:00|31395.4|31343.7|31397|31347|31400.8|31350|31393.7|31341.2|311
1641960300000|2022-01-12 04:05:00|31397.1|31346.2|31396.9|31346.9|31400.2|31350|31395.2|31341.9|241
1641960600000|2022-01-12 04:10:00|31397.2|31347.2|31397.4|31345.1|31400|31349.8|31395.3|31342.8|279
1641960900000|2022-01-12 04:15:00|31396.9|31345.6|31397.5|31343.3|31401.2|31351.2|31395|31341.8|272
1641961200000|2022-01-12 04:20:00|31396.8|31344.1|31397.8|31344.5|31398|31347.8|31395|31341.4|278
1641961500000|2022-01-12 04:25:00|31397.5|31344.8|31394.4|31342.2|31398.7|31348.7|31393.5|31342|309
1641961800000|2022-01-12 04:30:00|31395.3|31341.5|31399.3|31349.3|31399.5|31349.5|31392.4|31337|331
1641962100000|2022-01-12 04:35:00|31399|31349|31396.9|31345.4|31400.7|31350.7|31396.2|31344.1|269
1641962400000|2022-01-12 04:40:00|31396.7|31345.7|31399.5|31349.5|31404.1|31352.3|31395.7|31342|312
1641962700000|2022-01-12 04:45:00|31399.2|31349.2|31398.6|31348.6|31401.5|31351.5|31397.8|31343.5|233
1641963000000|2022-01-12 04:50:00|31398.5|31348.5|31398.5|31347.2|31401.9|31351.9|31396.6|31342.8|308
1641963300000|2022-01-12 04:55:00|31398.1|31347.9|31399.2|31348.8|31401.3|31351.2|31396.3|31341.6|269
1641963600000|2022-01-12 05:00:00|31399.1|31349.1|31397.3|31341.3|31400.5|31350.5|31394.6|31337.7|374
1641963900000|2022-01-12 05:05:00|31396.8|31341.6|31395.1|31340.9|31398.1|31346.2|31392.7|31337|344
1641964200000|2022-01-12 05:10:00|31394.6|31341.8|31395.2|31342.8|31398.6|31345.3|31393.8|31338|345
1641964500000|2022-01-12 05:15:00|31395|31342.5|31394.1|31340.7|31397.7|31344.4|31392.4|31335.9|303
1641964800000|2022-01-12 05:20:00|31394|31340.6|31392.4|31342.4|31398.3|31344.7|31391.4|31337.6|348
1641965100000|2022-01-12 05:25:00|31393.3|31341.8|31393.2|31341.4|31396.3|31345.8|31391.9|31337.3|243
1641965400000|2022-01-12 05:30:00|31392.8|31341.7|31391.2|31337.1|31395.1|31344.1|31389.3|31337.1|308
1641965700000|2022-01-12 05:35:00|31390.4|31338.1|31395.1|31341.1|31397.5|31343.8|31377.9|31327.9|445
1641966000000|2022-01-12 05:40:00|31394.3|31342|31398|31345.1|31400.5|31348|31392.3|31339.9|314
1641966300000|2022-01-12 05:45:00|31396.1|31345.6|31398.3|31348.3|31405.3|31353|31395.7|31342.4|329
1641966600000|2022-01-12 05:50:00|31401.1|31343.2|31432.8|31375.9|31440.5|31380.5|31392.4|31340|396
1641966900000|2022-01-12 05:55:00|31431.5|31376.3|31428.4|31378.4|31436|31391.4|31411.4|31374.4|402
1641967200000|2022-01-12 06:00:00|31428.1|31378.1|31403.3|31383.3|31431.5|31393|31402.7|31365|528
1641967500000|2022-01-12 06:05:00|31419.6|31369.6|31421.7|31371.7|31423.4|31387.5|31402.7|31367.4|357
1641967800000|2022-01-12 06:10:00|31421.9|31371.9|31405.9|31385.9|31429.4|31391.1|31403.4|31367.8|390
1641968100000|2022-01-12 06:15:00|31406.2|31386.2|31407.1|31387.1|31425.5|31391|31403.2|31367.6|396
1641968400000|2022-01-12 06:20:00|31407.5|31387.5|31408.6|31388.6|31424.1|31389.2|31402.4|31369|250
1641968700000|2022-01-12 06:25:00|31407|31387|31418.6|31368.6|31422.8|31389.5|31402.8|31367.3|318
1641969000000|2022-01-12 06:30:00|31419.1|31369.1|31412.3|31362.3|31420.6|31385.2|31401.5|31361|258
1641969300000|2022-01-12 06:35:00|31412.5|31362.5|31404.4|31354.4|31413.4|31363.4|31399.5|31349.5|336
1641969600000|2022-01-12 06:40:00|31404.6|31354.6|31400.6|31350.6|31405.2|31355.2|31393.3|31343.3|306
1641969900000|2022-01-12 06:45:00|31400.3|31350.3|31415.7|31365.7|31422.1|31370.5|31380.1|31346.5|516
1641970200000|2022-01-12 06:50:00|31416.1|31366.1|31443.3|31393.3|31460.2|31407.4|31415.4|31365.4|619
1641970500000|2022-01-12 06:55:00|31444.9|31392|31438.3|31388.3|31444.9|31406.9|31407|31367.7|582
1641970800000|2022-01-12 07:00:00|31420.3|31400.3|31418.4|31398.4|31440|31412.5|31416.2|31383.1|664
1641971100000|2022-01-12 07:05:00|31419|31399|31417.9|31397.9|31437.5|31405.8|31414|31382.2|517
1641971400000|2022-01-12 07:10:00|31418|31398|31418.5|31398.5|31429.2|31403.6|31411.9|31377.2|510
1641971700000|2022-01-12 07:15:00|31418|31398|31431.5|31411.5|31433|31412.7|31414.5|31381|491
1641972000000|2022-01-12 07:20:00|31430.8|31410.8|31442|31422|31447.9|31427.9|31430.4|31410.4|454
1641972300000|2022-01-12 07:25:00|31441.8|31421.8|31462.7|31442.7|31464.8|31443.4|31439.4|31405.8|563
1641972600000|2022-01-12 07:30:00|31462.3|31442.3|31452.7|31432.7|31464.1|31444.1|31447.8|31427.8|491
1641972900000|2022-01-12 07:35:00|31452.5|31432.5|31450.7|31430.7|31459.6|31439.6|31448.3|31428.3|455
1641973200000|2022-01-12 07:40:00|31450.2|31430.2|31453.9|31433.9|31455.4|31435.4|31447.6|31427.6|408
1641973500000|2022-01-12 07:45:00|31454.1|31434.1|31461|31441|31461.1|31441.1|31454|31434|513
1641973800000|2022-01-12 07:50:00|31459.5|31439.5|31458|31438|31460.7|31440.7|31448.1|31428.1|596
1641974100000|2022-01-12 07:55:00|31458.9|31438.9|31453.9|31433.9|31467.3|31447.3|31452.4|31432.4|685
1641974400000|2022-01-12 08:00:00|31454|31434|31456.2|31436.2|31463.9|31443.9|31452.5|31432.5|628
1641974700000|2022-01-12 08:05:00|31455.6|31435.6|31436.8|31416.8|31455.7|31435.7|31436.2|31416.2|587
1641975000000|2022-01-12 08:10:00|31436.7|31416.7|31431.9|31411.9|31441.5|31421.5|31424.8|31404.8|586
1641975300000|2022-01-12 08:15:00|31431.8|31411.8|31396|31376|31433.9|31413.9|31392.7|31372.7|663
1641975600000|2022-01-12 08:20:00|31395.8|31375.8|31395.7|31375.7|31413.4|31381.3|31368|31348|596
1641975900000|2022-01-12 08:25:00|31395.3|31375.3|31385.3|31365.3|31400.3|31380.3|31371|31351|756
1641976200000|2022-01-12 08:30:00|31385.7|31365.7|31386.2|31366.2|31393.2|31373.2|31374.9|31354.9|634
1641976500000|2022-01-12 08:35:00|31385|31365|31373|31353|31388.2|31367.3|31365.7|31337.3|697
1641976800000|2022-01-12 08:40:00|31373.1|31353.1|31373.8|31353.8|31394|31362.8|31369.6|31337.8|791
1641977100000|2022-01-12 08:45:00|31373.5|31353.5|31368.9|31348.9|31392.2|31359|31366.6|31335.9|758
1641977400000|2022-01-12 08:50:00|31369.4|31349.4|31361.8|31341.8|31381.1|31353.5|31357.1|31329.6|726
1641977700000|2022-01-12 08:55:00|31362.8|31342.8|31329.8|31309.8|31363.8|31343.8|31328.4|31308.4|868
1641978000000|2022-01-12 09:00:00|31329.5|31309.5|31337|31317|31342.5|31322.5|31317.5|31297.5|732
1641978300000|2022-01-12 09:05:00|31337.2|31317.2|31332.9|31312.9|31346.4|31326.4|31331.3|31311.3|841
1641978600000|2022-01-12 09:10:00|31333.3|31313.3|31334.3|31314.3|31340.8|31320.8|31331.9|31311.9|709
1641978900000|2022-01-12 09:15:00|31334.6|31314.6|31298.8|31278.8|31339.8|31319.8|31297.7|31277.7|868
1641979200000|2022-01-12 09:20:00|31297.4|31277.4|31313.6|31293.6|31315.4|31294.9|31293.5|31265.4|704
1641979500000|2022-01-12 09:25:00|31314.1|31294.1|31339.7|31319.7|31347.6|31320.8|31311.4|31291.4|649
1641979800000|2022-01-12 09:30:00|31339.8|31319.8|31349.6|31329.6|31352.6|31332.6|31334.3|31314.3|624
1641980100000|2022-01-12 09:35:00|31348.2|31328.2|31350.3|31330.3|31355.8|31335.8|31343|31323|587
1641980400000|2022-01-12 09:40:00|31349.9|31329.9|31348.8|31328.8|31355|31335|31345.4|31325.4|546
1641980700000|2022-01-12 09:45:00|31348.3|31328.3|31350.3|31330.3|31354.8|31334.8|31347|31327|663
1641981000000|2022-01-12 09:50:00|31350.8|31330.8|31346.9|31326.9|31354.2|31334.2|31337.1|31317.1|722
1641981300000|2022-01-12 09:55:00|31347.4|31327.4|31341|31321|31349.7|31329.7|31335.5|31315.5|787
1641981600000|2022-01-12 10:00:00|31340.9|31320.9|31336.1|31316.1|31346.5|31326.5|31333.8|31313.8|594
1641981900000|2022-01-12 10:05:00|31336.7|31316.7|31312.1|31292.1|31336.7|31316.7|31308.4|31283.7|785
1641982200000|2022-01-12 10:10:00|31312|31292|31316.9|31296.9|31317.7|31297.7|31306.7|31286.7|707
1641982500000|2022-01-12 10:15:00|31317.2|31297.2|31340.8|31320.8|31349.5|31323|31316.8|31294.6|627
1641982800000|2022-01-12 10:20:00|31340.6|31320.6|31347.1|31327.1|31352.9|31327.5|31335.6|31301.4|558
1641983100000|2022-01-12 10:25:00|31346.7|31326.7|31353.7|31333.7|31354.5|31334.5|31345.9|31325.9|666
1641983400000|2022-01-12 10:30:00|31353.5|31333.5|31352.2|31332.2|31356.9|31336.9|31345.1|31325.1|515
1641983700000|2022-01-12 10:35:00|31352.1|31332.1|31362.8|31342.8|31363.1|31343.1|31348.1|31328.1|528
1641984000000|2022-01-12 10:40:00|31362.6|31342.6|31366.6|31346.6|31369.2|31349.2|31362.1|31342.1|463
1641984300000|2022-01-12 10:45:00|31367.9|31347.9|31381|31361|31414.7|31379.6|31367.9|31347.9|579
1641984600000|2022-01-12 10:50:00|31380.5|31360.5|31376.2|31356.2|31385.2|31365.2|31372.2|31352.2|653
1641984900000|2022-01-12 10:55:00|31377.2|31357.2|31376.4|31356.4|31389.1|31369.1|31369.6|31349.6|589
1641985200000|2022-01-12 11:00:00|31376.5|31356.5|31378.9|31358.9|31388.5|31368.5|31373.5|31353.5|568
1641985500000|2022-01-12 11:05:00|31379.2|31359.2|31374.9|31354.9|31380|31360|31370.1|31350.1|520
1641985800000|2022-01-12 11:10:00|31374.8|31354.8|31365.6|31345.6|31374.8|31354.8|31363.6|31343.6|583
1641986100000|2022-01-12 11:15:00|31365.5|31345.5|31363.1|31343.1|31369.2|31349.2|31359.3|31339.3|573
1641986400000|2022-01-12 11:20:00|31363.3|31343.3|31362.3|31342.3|31363.3|31343.3|31356|31336|398
1641986700000|2022-01-12 11:25:00|31362.4|31342.4|31359.4|31339.4|31366|31346|31357|31337|417
1641987000000|2022-01-12 11:30:00|31359.7|31339.7|31359.8|31339.8|31365.6|31345.6|31356.4|31336.4|628
1641987300000|2022-01-12 11:35:00|31359.7|31339.7|31356.6|31336.6|31360.6|31340.6|31345.4|31325.4|702
1641987600000|2022-01-12 11:40:00|31356.5|31336.5|31350.5|31330.5|31357.7|31337.7|31349.1|31329.1|531
1641987900000|2022-01-12 11:45:00|31350.6|31330.6|31361.5|31341.5|31366.2|31346.2|31349.7|31329.7|615
1641988200000|2022-01-12 11:50:00|31361.6|31341.6|31366.2|31346.2|31370.2|31350.2|31358.7|31338.7|659
1641988500000|2022-01-12 11:55:00|31365.7|31345.7|31360.1|31340.1|31368.2|31348.2|31357.9|31337.9|745
1641988800000|2022-01-12 12:00:00|31360.4|31340.4|31361.4|31341.4|31364.6|31344.6|31353.3|31333.3|628
1641989100000|2022-01-12 12:05:00|31360.6|31340.6|31358|31338|31364.3|31344.3|31351.2|31331.2|553
1641989400000|2022-01-12 12:10:00|31358.3|31338.3|31341.4|31321.4|31363.2|31343.2|31339.2|31319.2|693
1641989700000|2022-01-12 12:15:00|31341.9|31321.9|31341.6|31321.6|31347.3|31327.3|31333.2|31313.2|606
1641990000000|2022-01-12 12:20:00|31341.5|31321.5|31339.5|31319.5|31342.3|31322.3|31335.7|31315.7|523
1641990300000|2022-01-12 12:25:00|31340.5|31320.5|31340.3|31320.3|31344.4|31324.4|31338.4|31318.4|887
1641990600000|2022-01-12 12:30:00|31340.5|31320.5|31333.8|31313.8|31342.6|31322.6|31331.2|31311.2|669
1641990900000|2022-01-12 12:35:00|31333.6|31313.6|31339.8|31319.8|31345.1|31325.1|31329.2|31309.2|684
1641991200000|2022-01-12 12:40:00|31339.7|31319.7|31345.1|31325.1|31345.4|31325.4|31332.6|31312.6|547
1641991500000|2022-01-12 12:45:00|31345.3|31325.3|31338.9|31318.9|31345.9|31325.9|31328.7|31308.7|666
1641991800000|2022-01-12 12:50:00|31338.5|31318.5|31342.9|31322.9|31345.5|31325.5|31336.6|31316.6|719
1641992100000|2022-01-12 12:55:00|31342.8|31322.8|31351.2|31331.2|31353.6|31333.6|31337.3|31317.3|791
1641992400000|2022-01-12 13:00:00|31352.2|31332.2|31350.9|31330.9|31356.7|31336.7|31337.8|31317.8|810
1641992700000|2022-01-12 13:05:00|31350.6|31330.6|31341.5|31321.5|31350.6|31330.6|31329.7|31309.7|741
1641993000000|2022-01-12 13:10:00|31341.6|31321.6|31319.8|31299.8|31341.6|31321.6|31316.4|31296.4|860
1641993300000|2022-01-12 13:15:00|31319.9|31299.9|31308.3|31288.3|31323.8|31303.8|31303.7|31283.7|898
1641993600000|2022-01-12 13:20:00|31309.1|31289.1|31327|31307|31328.7|31308.7|31303|31283|903
1641993900000|2022-01-12 13:25:00|31326|31306|31331.6|31291.7|31351.5|31313|31314.2|31280.3|847
1641994200000|2022-01-12 13:30:00|31331.2|31293.1|31303.4|31283.4|31374|31315|31286.1|31260.2|1069
1641994500000|2022-01-12 13:35:00|31303.1|31283.1|31222.5|31202.5|31311.4|31291.4|31221.2|31201.2|1095
1641994800000|2022-01-12 13:40:00|31222.4|31202.4|31202.4|31182.4|31223.5|31203.5|31163.2|31131.9|1086
1641995100000|2022-01-12 13:45:00|31202.1|31182.1|31215.7|31195.7|31251.7|31221.8|31196.5|31176.5|1061
1641995400000|2022-01-12 13:50:00|31214.6|31194.6|31158|31138|31220.5|31200.5|31155.9|31135.9|993
1641995700000|2022-01-12 13:55:00|31157.7|31137.7|31196.2|31176.2|31214.7|31183.5|31154.8|31134.8|991
1641996000000|2022-01-12 14:00:00|31195.5|31175.5|31212|31192|31232|31205.4|31190.8|31170.8|1005
1641996300000|2022-01-12 14:05:00|31212.1|31192.1|31223.3|31203.3|31227.3|31207.3|31207.5|31187.5|932
1641996600000|2022-01-12 14:10:00|31224.4|31204.4|31232.9|31212.9|31238.8|31218.8|31213.1|31193.1|903
1641996900000|2022-01-12 14:15:00|31233.2|31213.2|31225.6|31205.6|31241.3|31221.3|31209.6|31189.6|859
1641997200000|2022-01-12 14:20:00|31225.5|31205.5|31189.6|31169.6|31225.6|31205.6|31178.3|31158.3|917
1641997500000|2022-01-12 14:25:00|31189.8|31169.8|31173.3|31153.3|31191.2|31171.2|31169.1|31149.1|848
1641997800000|2022-01-12 14:30:00|31173.2|31153.2|31191.8|31171.8|31192.7|31172.7|31164.9|31144.9|924
1641998100000|2022-01-12 14:35:00|31190.9|31170.9|31189.2|31169.2|31204.5|31184.5|31187.6|31167.6|932
1641998400000|2022-01-12 14:40:00|31189|31169|31182.5|31162.5|31196.2|31176.2|31174.1|31154.1|891
1641998700000|2022-01-12 14:45:00|31182.9|31162.9|31182.1|31162.1|31186.7|31166.7|31171|31151|860
1641999000000|2022-01-12 14:50:00|31182.9|31162.9|31171|31151|31187.7|31167.7|31169.8|31149.8|789
1641999300000|2022-01-12 14:55:00|31169.7|31149.7|31164.3|31144.3|31181.8|31161.8|31153.7|31133.7|922
1641999600000|2022-01-12 15:00:00|31164.1|31144.1|31162.7|31142.7|31186.3|31151.1|31147.9|31117.2|938
1641999900000|2022-01-12 15:05:00|31163.3|31143.3|31161.6|31141.6|31175.8|31155.8|31157.1|31137.1|876
1642000200000|2022-01-12 15:10:00|31161.5|31141.5|31155.5|31135.5|31161.5|31141.5|31140.7|31120.7|766
1642000500000|2022-01-12 15:15:00|31156.2|31136.2|31157.9|31137.9|31161.9|31141.9|31139.2|31119.2|764
1642000800000|2022-01-12 15:20:00|31157.8|31137.8|31142.2|31122.2|31157.8|31137.8|31130.5|31110.5|838
1642001100000|2022-01-12 15:25:00|31140|31120|31144.6|31124.6|31150.8|31130.8|31134.2|31114.2|818
1642001400000|2022-01-12 15:30:00|31144.3|31124.3|31171|31151|31174.4|31154.4|31143.2|31123.2|867
1642001700000|2022-01-12 15:35:00|31171.6|31151.6|31153.2|31133.2|31172.9|31152.9|31153.2|31133.2|759
1642002000000|2022-01-12 15:40:00|31153.5|31133.5|31150.5|31130.5|31157.7|31137.7|31141.2|31106|834
1642002300000|2022-01-12 15:45:00|31146.7|31126.7|31128.9|31108.9|31153.7|31133.7|31117.7|31097.7|887
1642002600000|2022-01-12 15:50:00|31129|31109|31140.4|31120.4|31150.1|31130.1|31118|31098|929
1642002900000|2022-01-12 15:55:00|31140.8|31120.8|31136.6|31116.6|31148.9|31128.9|31132.2|31112.2|887
1642003200000|2022-01-12 16:00:00|31135.4|31115.4|31112.8|31092.8|31138.2|31118.2|31107.1|31087.1|877
1642003500000|2022-01-12 16:05:00|31113|31093|31112.5|31092.5|31119|31099|31101.6|31081.6|838
1642003800000|2022-01-12 16:10:00|31112.2|31092.2|31124.9|31104.9|31127.2|31107.2|31108.8|31088.8|773
1642004100000|2022-01-12 16:15:00|31125.3|31105.3|31114.3|31094.3|31132.8|31112.8|31114|31094|737
1642004400000|2022-01-12 16:20:00|31114.4|31094.4|31118.7|31098.7|31125|31105|31111.5|31091.5|908
1642004700000|2022-01-12 16:25:00|31119.3|31099.3|31119.3|31099.3|31125.4|31105.4|31110.3|31090.3|681
1642005000000|2022-01-12 16:30:00|31119.2|31099.2|31118.6|31098.6|31122|31102|31113|31093|585
1642005300000|2022-01-12 16:35:00|31118.8|31098.8|31108.2|31088.2|31124.2|31104.2|31106.7|31086.7|683
1642005600000|2022-01-12 16:40:00|31107.7|31087.7|31094.1|31074.1|31111.2|31091.2|31091|31071|620
1642005900000|2022-01-12 16:45:00|31094.2|31074.2|31086.6|31066.6|31097.8|31077.8|31085|31065|600
1642006200000|2022-01-12 16:50:00|31086.4|31066.4|31083.8|31063.8|31089.8|31069.8|31081.5|31061.5|485
1642006500000|2022-01-12 16:55:00|31083.7|31063.7|31065.8|31045.8|31088.5|31068.5|31065.8|31045.8|703
1642006800000|2022-01-12 17:00:00|31063.7|31043.7|31084|31034|31099|31058|31051|31020|762
1642007100000|2022-01-12 17:05:00|31083.4|31033.4|31092.4|31042.4|31102.3|31062.8|31059.2|31007.4|804
1642007400000|2022-01-12 17:10:00|31092.3|31042.3|31059.5|31039.5|31093.9|31056.7|31058.2|31038.2|617
1642007700000|2022-01-12 17:15:00|31059.8|31039.8|31072.7|31022.7|31085.3|31049.7|31040.5|31008.6|766
1642008000000|2022-01-12 17:20:00|31072|31022|31060.5|31010.5|31089.6|31054.9|31044.3|31010.3|840
1642008300000|2022-01-12 17:25:00|31059.7|31009.7|31070.3|31020.3|31073.5|31037.1|31043.4|31005.5|783
1642008600000|2022-01-12 17:30:00|31069.8|31019.8|31068.3|31018.3|31077.2|31037.7|31045.8|31012.6|560
1642008900000|2022-01-12 17:35:00|31068.4|31018.4|31054.7|31004.7|31069.7|31033.9|31004.3|30971.2|739
1642009200000|2022-01-12 17:40:00|31054.8|31004.8|31056.5|30991.4|31069.2|31025|31031|30989.4|736
1642009500000|2022-01-12 17:45:00|31056.7|30991.7|31048.4|30998.4|31060.1|31016.9|31034.5|30988.1|557
1642009800000|2022-01-12 17:50:00|31048.8|30998.8|31020.8|31000.8|31050.3|31005.9|31017.1|30987.7|611
1642010100000|2022-01-12 17:55:00|31022.1|31002.1|31021.3|31001.3|31040|31003.7|31014.8|30985.8|538
1642010400000|2022-01-12 18:00:00|31022.8|31002.8|31022|31002|31028.5|31008.5|31016.7|30996.7|628
1642010700000|2022-01-12 18:05:00|31021.8|31001.8|31020|31000|31027.2|31007.2|31016.1|30996.1|633
1642011000000|2022-01-12 18:10:00|31020.5|31000.5|31012.6|30992.6|31032.2|31003.4|31007.8|30978.8|675
1642011300000|2022-01-12 18:15:00|31010.5|30990.5|31006.7|30986.7|31014.9|30994.9|31005.8|30985.8|610
1642011600000|2022-01-12 18:20:00|31006.6|30986.6|30993.9|30973.9|31009.8|30989.8|30982.9|30939.5|529
1642011900000|2022-01-12 18:25:00|30993.8|30973.8|30979.6|30959.6|30993.8|30973.8|30976.7|30956.7|401
1642012200000|2022-01-12 18:30:00|30979.5|30959.5|30975|30955|30982.6|30962.6|30973.6|30953.6|413
1642012500000|2022-01-12 18:35:00|30974.9|30954.9|30974.1|30954.1|30976.1|30956.1|30966.9|30946.9|415
1642012800000|2022-01-12 18:40:00|30973.1|30953.1|30965.9|30945.9|30981.4|30956.1|30964.4|30928.2|386
1642013100000|2022-01-12 18:45:00|30966.1|30946.1|30956.9|30936.9|30966.8|30946.8|30955.9|30935.9|405
1642013400000|2022-01-12 18:50:00|30957.2|30937.2|30968.8|30948.8|30982.1|30951|30956.8|30931.2|599
1642013700000|2022-01-12 18:55:00|30968.6|30948.6|30975.8|30955.8|30988.2|30957.1|30963.8|30937.2|636
1642014000000|2022-01-12 19:00:00|30975.6|30955.6|30960.8|30940.8|30983.7|30955.9|30956.6|30932.2|473
1642014300000|2022-01-12 19:05:00|30957.7|30937.7|30951.4|30931.4|30961.5|30941.5|30951.3|30931.3|447
1642014600000|2022-01-12 19:10:00|30951.6|30931.6|30948.4|30928.4|30956.4|30936.4|30946.2|30926.2|581
1642014900000|2022-01-12 19:15:00|30947.7|30927.7|30946.8|30926.8|30963.5|30935.3|30945.2|30909.8|603
1642015200000|2022-01-12 19:20:00|30946.4|30926.4|30929.4|30909.4|30966.8|30931.6|30928.6|30893.4|500
1642015500000|2022-01-12 19:25:00|30931.2|30911.2|30921.6|30871.6|30946.8|30915.3|30907.4|30863.3|647
1642015800000|2022-01-12 19:30:00|30921.1|30871.1|30919.8|30857.9|30955.1|30875.3|30898.6|30791.6|935
1642016100000|2022-01-12 19:35:00|30918.7|30858.5|30911.7|30861.5|30939.6|30874.1|30903.9|30842.1|593
1642016400000|2022-01-12 19:40:00|30911.2|30861.2|30901.7|30851.7|30925.2|30866.6|30892.8|30842.8|509
1642016700000|2022-01-12 19:45:00|30901.8|30851.8|30894.5|30844.5|30904.9|30853.6|30891.4|30841.4|444
1642017000000|2022-01-12 19:50:00|30894.1|30844.1|30893.4|30843.4|30902.4|30851|30890.6|30840.6|528
1642017300000|2022-01-12 19:55:00|30893.3|30843.3|30870.9|30850.9|30901.8|30858.8|30862.6|30810.3|829
1642017600000|2022-01-12 20:00:00|30871.2|30851.2|30882.7|30862.7|30896.8|30864.9|30868.8|30833.4|663
1642017900000|2022-01-12 20:05:00|30883|30863|30889.9|30839.9|30897.8|30865.8|30870.2|30834.8|501
1642018200000|2022-01-12 20:10:00|30888.9|30838.9|30868.9|30848.9|30893.2|30855.3|30865.2|30827.5|479
1642018500000|2022-01-12 20:15:00|30870.3|30850.3|30835.4|30815.4|30877.6|30851.6|30833.8|30798.1|564
1642018800000|2022-01-12 20:20:00|30834.9|30814.9|30876.7|30826.7|30878.9|30842.3|30833.9|30794.2|635
1642019100000|2022-01-12 20:25:00|30876.9|30826.9|30869.3|30849.3|30883.4|30850.2|30858.3|30822.7|462
1642019400000|2022-01-12 20:30:00|30869.1|30849.1|30878.9|30858.9|30899|30864.5|30869.1|30832.6|491
1642019700000|2022-01-12 20:35:00|30879.2|30859.2|30891.2|30871.2|30907.9|30875.7|30875.8|30840|550
1642020000000|2022-01-12 20:40:00|30891.1|30871.1|30891.1|30871.1|30906|30872.2|30886.4|30850.4|393
1642020300000|2022-01-12 20:45:00|30891.6|30871.6|30881.5|30861.5|30891.6|30871.6|30878.5|30858.5|498
1642020600000|2022-01-12 20:50:00|30881.4|30861.4|30882.5|30862.5|30897.5|30867.5|30879.3|30844.7|411
1642020900000|2022-01-12 20:55:00|30882.4|30862.4|30879.1|30859.1|30897.2|30863.6|30875.9|30842.6|625
1642021200000|2022-01-12 21:00:00|30893.9|30843.9|30879.7|30859.7|30901.3|30863.9|30876.7|30841.7|466
1642021500000|2022-01-12 21:05:00|30878.8|30858.8|30894.8|30844.8|30899|30866.5|30878.2|30843.5|444
1642021800000|2022-01-12 21:10:00|30894.7|30844.7|30893.8|30843.8|30898.2|30863.7|30876.9|30841.6|337
1642022100000|2022-01-12 21:15:00|30893.7|30843.7|30885.9|30865.9|30902.2|30871.6|30882.1|30843.7|298
1642022400000|2022-01-12 21:20:00|30885.6|30865.6|30890.6|30870.6|30907.3|30872.8|30882.3|30854.7|313
1642022700000|2022-01-12 21:25:00|30889.7|30869.7|30922|30872|30924.4|30877|30889.4|30860.7|422
1642023000000|2022-01-12 21:30:00|30920.5|30870.5|30922.5|30872.5|30925.2|30892.2|30904.8|30868.7|303
1642023300000|2022-01-12 21:35:00|30922|30872|30929.8|30879.8|30932.2|30898.4|30910.6|30869.6|353
1642023600000|2022-01-12 21:40:00|30930|30880|30929.1|30878|30937.9|30894.4|30913.3|30870.4|362
1642023900000|2022-01-12 21:45:00|30928.9|30881.5|30924.8|30869.8|30937.3|30881.5|30897.5|30832.6|520
1642024200000|2022-01-12 21:50:00|30926.4|30869.2|30873.8|30823.8|30945.4|30876.7|30870.3|30806.3|768
1642024500000|2022-01-12 21:55:00|30872.9|30822.9|30910.1|30831|30931.4|30850.1|30870.8|30812.3|630
1642024800000|2022-01-12 22:00:00|30912.4|30827.6|30913.2|30806.2|30925|30829.3|30896.2|30800.2|58
1642025100000|2022-01-12 22:05:00|30913.7|30806.7|30902.6|30818.7|30913.7|30825|30892.9|30806.4|72
1642025400000|2022-01-12 22:10:00|30918.1|30813.3|30922.8|30815.8|30926.9|30826.9|30892.9|30795.3|243
1642025700000|2022-01-12 22:15:00|30897.3|30818.4|30891.8|30819.9|30935.1|30830.1|30886|30785.3|257
1642026000000|2022-01-12 22:20:00|30906.6|30818.9|30898.9|30813|30924.1|30832.5|30891.1|30791.1|249
1642026300000|2022-01-12 22:25:00|30918.3|30811.3|30896.8|30802|30920.7|30824.4|30891.8|30793.5|235
1642026600000|2022-01-12 22:30:00|30915.3|30809|30896.1|30802.4|30915.9|30827|30891.2|30793.1|232
1642026900000|2022-01-12 22:35:00|30896.9|30817.8|30896.3|30821.1|30928.4|30828.1|30890.9|30786.9|124
1642027200000|2022-01-12 22:40:00|30916.4|30809.6|30896.5|30820.9|30917.6|30826.8|30890|30809.6|102
1642027500000|2022-01-12 22:45:00|30904.9|30814|30919.1|30812.1|30919.1|30824.2|30890.1|30808.1|92
1642027800000|2022-01-12 22:50:00|30906.8|30815.9|30906|30815.7|30919.9|30822.1|30891.8|30801.6|191
1642028100000|2022-01-12 22:55:00|30908.8|30815.8|30920.7|30813.7|30920.7|30825.9|30891.5|30789.1|161
1642028700000|2022-01-12 23:05:00|30892.6|30785.6|30891.7|30806.2|30919.8|30813.8|30891.7|30785.6|280
1642029000000|2022-01-12 23:10:00|30895.3|30808.3|30885.6|30823.2|30908|30824|30882.6|30794.7|562
1642029300000|2022-01-12 23:15:00|30884.4|30822.2|30875.3|30811.2|30888.2|30826.9|30869|30804|233
1642029600000|2022-01-12 23:20:00|30879.3|30815.4|30879|30815.1|30894.8|30822.5|30872.9|30807.9|247
1642029900000|2022-01-12 23:25:00|30878.6|30816.1|30877.3|30814.6|30894.2|30821.6|30871.9|30808.3|407
1642030200000|2022-01-12 23:30:00|30876.9|30814.2|30880|30809.8|30887|30819.2|30870.9|30804.9|427
1642030500000|2022-01-12 23:35:00|30878.4|30809.2|30882.4|30813|30898.2|30817|30875.1|30806.1|545
1642030800000|2022-01-12 23:40:00|30883.2|30814.8|30887|30811.7|30903.5|30820.5|30876.8|30809.1|674
1642031100000|2022-01-12 23:45:00|30895.1|30810.5|30893|30827.3|30895.8|30829.2|30879.8|30810.5|314
1642031400000|2022-01-12 23:50:00|30905.9|30827.2|30895.6|30830.5|30908.3|30832.2|30892.1|30818.8|370
1642031700000|2022-01-12 23:55:00|30896.6|30832.3|30899.4|30832.2|30910.7|30834.3|30893.6|30821.3|337
1642032000000|2022-01-13 00:00:00|30898.9|30832.1|30885.4|30821.5|30902.4|30836.4|30881.7|30807.5|585
1642032300000|2022-01-13 00:05:00|30885|30821.1|30873.5|30810.9|30892.7|30821.4|30872.7|30804.5|444
1642032600000|2022-01-13 00:10:00|30873.3|30810.4|30885.5|30823.2|30894.5|30825.9|30872.1|30806.2|346
1642032900000|2022-01-13 00:15:00|30884.8|30822.8|30887.1|30824.9|30897.1|30826.7|30882|30811.2|393
1642033200000|2022-01-13 00:20:00|30894.5|30819.7|30889.2|30828|30895.2|30831.8|30881.8|30818.2|394
1642033500000|2022-01-13 00:25:00|30895.9|30821.8|30893.1|30831.4|30895.9|30834.7|30884.6|30821.8|327
1642033800000|2022-01-13 00:30:00|30893|30831.1|30886.9|30828|30895.1|30835.2|30881.4|30822.7|371
1642034100000|2022-01-13 00:35:00|30887|30827.6|30888|30826.3|30891.9|30829.8|30880.6|30819.7|296
1642034400000|2022-01-13 00:40:00|30885.6|30827.5|30886|30827.3|30891.2|30832.3|30882.4|30824.4|442
1642034700000|2022-01-13 00:45:00|30885.9|30827.2|30887.7|30824.1|30887.7|30827.2|30874.7|30816.2|404
1642035000000|2022-01-13 00:50:00|30883.7|30820.7|30893|30830.6|30894.2|30835.9|30881.1|30819.1|447
1642035300000|2022-01-13 00:55:00|30893.7|30831|30891.1|30831.1|30898.5|30836.2|30886.7|30828.1|440
1642035600000|2022-01-13 01:00:00|30890.9|30830.8|30886.9|30826.7|30893.7|30832|30882.3|30820.6|424
1642035900000|2022-01-13 01:05:00|30886.7|30826.3|30889.8|30832.2|30893|30833.2|30881.1|30824.3|364
1642036200000|2022-01-13 01:10:00|30890.2|30831.6|30889.1|30825.9|30891.1|30833.2|30882.6|30823.5|378
1642036500000|2022-01-13 01:15:00|30888.3|30826|30893.8|30833.1|30899.9|30836.9|30884.8|30825.5|456
1642036800000|2022-01-13 01:20:00|30893.7|30832.9|30889.5|30828.8|30894.7|30835.4|30885.1|30823.8|391
1642037100000|2022-01-13 01:25:00|30887.5|30831.2|30891.4|30834|30894.8|30837|30886.3|30827.3|360
1642037400000|2022-01-13 01:30:00|30891.3|30834.4|30890.1|30832|30894.2|30835.1|30883.2|30827.4|422
1642037700000|2022-01-13 01:35:00|30889.2|30829.8|30889|30833.9|30893.2|30837.3|30885.5|30829.7|333
1642038000000|2022-01-13 01:40:00|30890.3|30832.9|30882.3|30825.8|30893|30835.5|30880.6|30822.9|395
1642038300000|2022-01-13 01:45:00|30883.4|30824.3|30887.2|30832.1|30892.3|30833|30876.4|30821|403
1642038600000|2022-01-13 01:50:00|30887.1|30832.4|30900.1|30841.6|30904.1|30843.6|30884.2|30828.6|408
1642038900000|2022-01-13 01:55:00|30899.8|30841.4|30896.9|30839.6|30908.6|30849.9|30893.2|30836.7|581
1642039200000|2022-01-13 02:00:00|30893.4|30840.5|30893|30836.9|30900.8|30843.3|30890.4|30835.3|479
1642039500000|2022-01-13 02:05:00|30897|30836.6|30896.4|30835.8|30898.2|30840.3|30887.2|30831.9|362
1642039800000|2022-01-13 02:10:00|30894.4|30835.6|30886.8|30830.1|30895.7|30838.2|30884.2|30827.8|399
1642040100000|2022-01-13 02:15:00|30886.4|30830.5|30878.7|30823.8|30889.9|30833.5|30876.6|30821.1|468
1642040400000|2022-01-13 02:20:00|30879.6|30823|30884.3|30828.3|30890|30831.3|30873.6|30818.9|411
1642040700000|2022-01-13 02:25:00|30884.1|30828|30887|30831.2|30891.1|30834.3|30881.9|30824.1|486
1642041000000|2022-01-13 02:30:00|30886.2|30831.9|30884.9|30829.5|30891.8|30836.4|30881.4|30827|314
1642041300000|2022-01-13 02:35:00|30882|30830.4|30883.7|30828.5|30894.2|30836.5|30879|30824.6|382
1642041600000|2022-01-13 02:40:00|30880.8|30829.5|30881.1|30826.3|30886.6|30830.4|30877.1|30821.1|326
1642041900000|2022-01-13 02:45:00|30879.2|30826.9|30882.9|30828|30886|30829|30876.2|30819.8|325
1642042200000|2022-01-13 02:50:00|30881.2|30824.3|30882.5|30829.5|30892|30831.2|30876.5|30820.2|329
1642042500000|2022-01-13 02:55:00|30884.8|30829.3|30889.5|30832.3|30891.3|30834.2|30880.2|30825.2|345
1642042800000|2022-01-13 03:00:00|30890.1|30833|30889.4|30832.8|30897.1|30840.2|30885.4|30829.2|426
1642043100000|2022-01-13 03:05:00|30891.5|30831.1|30888.1|30835|30896.4|30840.3|30886.2|30829.8|414
1642043400000|2022-01-13 03:10:00|30888.4|30832.4|30892.8|30840|30907.9|30850.5|30886.3|30830.5|529
1642043700000|2022-01-13 03:15:00|30892|30840.6|30892.1|30872.1|30921.2|30875.9|30890.7|30836.4|387
1642044000000|2022-01-13 03:20:00|30889.2|30869.2|30911.9|30861.9|30916.3|30872.8|30889.2|30852|355
1642044300000|2022-01-13 03:25:00|30911.1|30861.1|30912.7|30862.7|30918.7|30880.3|30892.9|30857.9|291
1642044600000|2022-01-13 03:30:00|30912.3|30862.3|30912|30862|30919|30878.5|30893.8|30857|335
1642044900000|2022-01-13 03:35:00|30912.2|30862.2|30912.7|30862.7|30919.5|30883.7|30895.4|30860.8|267
1642045200000|2022-01-13 03:40:00|30896.6|30876.6|30909.6|30859.6|30919.4|30879.7|30890.9|30857.2|295
1642045500000|2022-01-13 03:45:00|30909.7|30859.7|30898.3|30878.3|30916.2|30878.3|30889.9|30853.8|343
1642045800000|2022-01-13 03:50:00|30896.5|30876.5|30888.7|30868.7|30914.6|30878.6|30887.4|30851.3|404
1642046100000|2022-01-13 03:55:00|30888.6|30868.6|30904.5|30854.5|30911.5|30872.8|30886.7|30850.3|371
1642046400000|2022-01-13 04:00:00|30904.3|30854.3|30903.6|30853.6|30910.9|30871.8|30884.4|30848.1|325
1642046700000|2022-01-13 04:05:00|30904.5|30854.5|30907.3|30857.3|30908.5|30871.7|30883.3|30848.9|252
1642047000000|2022-01-13 04:10:00|30906.2|30856.2|30907.5|30857.5|30908.5|30872.1|30883.4|30850.5|267
1642047300000|2022-01-13 04:15:00|30906.2|30856.2|30901.5|30851.5|30907.6|30870.6|30883|30848.3|228
1642047600000|2022-01-13 04:20:00|30886.6|30866.6|30901.8|30851.8|30906.4|30870.7|30880.3|30845.5|278
1642047900000|2022-01-13 04:25:00|30901.6|30851.6|30897.2|30847.2|30905.8|30869.2|30879.2|30845.3|343
1642048200000|2022-01-13 04:30:00|30897|30847|30892.5|30872.5|30909|30873.2|30880.5|30844.8|301
1642048500000|2022-01-13 04:35:00|30891.5|30871.5|30892.7|30872.7|30911|30873.2|30885|30849.5|316
1642048800000|2022-01-13 04:40:00|30891.3|30871.3|30903.2|30853.2|30912.3|30871.6|30883.6|30848.3|334
1642049100000|2022-01-13 04:45:00|30903.1|30853.1|30884|30864|30909.2|30871.3|30883.8|30849.6|313
1642049400000|2022-01-13 04:50:00|30884.3|30864.3|30895.6|30845.6|30910.8|30875.9|30883.7|30837|325
1642049700000|2022-01-13 04:55:00|30895.8|30845.8|30903.2|30853.2|30905.9|30872.7|30880.3|30845.8|312
1642050000000|2022-01-13 05:00:00|30905.9|30855.9|30886|30866|30910.9|30874.3|30884.7|30849.9|313
1642050300000|2022-01-13 05:05:00|30903.6|30853.6|30888.8|30868.8|30910.5|30873.8|30885.6|30850|282
1642050600000|2022-01-13 05:10:00|30888.9|30868.9|30902.5|30852.5|30909.4|30873.5|30884.8|30849.8|279
1642050900000|2022-01-13 05:15:00|30902.2|30852.2|30905.6|30855.6|30909.9|30870.3|30882.1|30846.6|349
1642051200000|2022-01-13 05:20:00|30900.7|30850.7|30899.1|30849.1|30911|30872.6|30883.9|30846.7|296
1642051500000|2022-01-13 05:25:00|30899|30849|30900.1|30850.1|30907.1|30867.8|30884.1|30847.1|302
1642051800000|2022-01-13 05:30:00|30904|30854|30900.7|30850.7|30909|30864.8|30883.7|30844|359
1642052100000|2022-01-13 05:35:00|30900.8|30850.8|30896.6|30846.6|30906|30862.1|30881.6|30843|272
1642052400000|2022-01-13 05:40:00|30896.7|30846.7|30897.7|30847.7|30901.5|30862.6|30879.2|30844.2|243
1642052700000|2022-01-13 05:45:00|30897.3|30847.3|30920.1|30870.1|30920.6|30883|30881.2|30844|295
1642053000000|2022-01-13 05:50:00|30920|30870|30916.8|30866.1|30924.1|30885|30904.8|30862.4|301
1642053300000|2022-01-13 05:55:00|30922.4|30860.4|30932.1|30882.1|30934.1|30884.1|30912.6|30860.4|498
1642053600000|2022-01-13 06:00:00|30932.5|30882.5|30934.6|30884.6|30935.4|30902.2|30899.3|30858.3|518
1642053900000|2022-01-13 06:05:00|30934.4|30884.4|30934.5|30914.5|30954.6|30915.4|30923.1|30881.5|399
1642054200000|2022-01-13 06:10:00|30934.4|30914.4|30935.8|30915.8|30953.8|30917|30930.5|30896.5|344
1642054500000|2022-01-13 06:15:00|30938.1|30918.1|30952.6|30902.6|30959.1|30919.4|30932.1|30898.1|333
1642054800000|2022-01-13 06:20:00|30952.5|30902.5|30937.5|30917.5|30961.4|30920.8|30932.7|30899|364
1642055100000|2022-01-13 06:25:00|30938.2|30918.2|30955.1|30905.1|30957.7|30922.8|30935|30900.4|296
1642055400000|2022-01-13 06:30:00|30955.2|30905.2|30938.7|30918.7|30957.8|30922.2|30934.8|30899.4|309
1642055700000|2022-01-13 06:35:00|30938.6|30918.6|30954.9|30904.9|30958.3|30921.7|30934.8|30900.6|333
1642056000000|2022-01-13 06:40:00|30952.1|30902.1|30957.1|30907.1|30957.9|30921.1|30937.6|30901.7|338
1642056300000|2022-01-13 06:45:00|30953|30903|30957|30907|30961.3|30923.8|30938|30901.2|446
1642056600000|2022-01-13 06:50:00|30957.4|30907.4|30942.6|30922.6|30962.7|30925.8|30939.8|30903.3|376
1642056900000|2022-01-13 06:55:00|30938.7|30918.7|30976.6|30926.6|30987.8|30937.8|30938.7|30905.5|349
1642057200000|2022-01-13 07:00:00|30961.8|30941.8|30978.3|30958.3|30993.6|30958.3|30944|30917|585
1642057500000|2022-01-13 07:05:00|30972.3|30952.3|30969.1|30949.1|30977.3|30957.3|30964.3|30944.3|423
1642057800000|2022-01-13 07:10:00|30970.1|30950.1|30965|30945|30976.8|30956.8|30964|30944|442
1642058100000|2022-01-13 07:15:00|30964.9|30944.9|30970.6|30950.6|30972.5|30952.5|30954.4|30920.2|640
1642058400000|2022-01-13 07:20:00|30969.9|30949.9|30956.4|30936.4|30971.5|30951.5|30955.8|30935.8|531
1642058700000|2022-01-13 07:25:00|30956.3|30936.3|30953.8|30933.8|30974|30942.9|30952.7|30923.1|558
1642059000000|2022-01-13 07:30:00|30954.2|30934.2|30937.5|30917.5|30984.2|30949.3|30933.2|30913.2|703
1642059300000|2022-01-13 07:35:00|30938|30918|30942.3|30922.3|30950.1|30930.1|30935.1|30915.1|589
1642059600000|2022-01-13 07:40:00|30941.4|30921.4|30943.2|30923.2|30945.3|30925.3|30933.6|30913.6|616
1642059900000|2022-01-13 07:45:00|30943.3|30923.3|30949.9|30929.9|30967|30942.5|30942.1|30916.7|612
1642060200000|2022-01-13 07:50:00|30950.2|30930.2|30986.3|30966.3|30987.7|30967.7|30950|30930|627
1642060500000|2022-01-13 07:55:00|30986.4|30966.4|30998.9|30978.9|31027.3|30995.5|30985.9|30964.6|630
1642060800000|2022-01-13 08:00:00|30998.7|30978.7|30947.9|30927.9|31010.4|30987.2|30937.7|30908.1|853
1642061100000|2022-01-13 08:05:00|30948|30928|30910.7|30890.7|30955.8|30935.8|30904.3|30868.7|739
1642061400000|2022-01-13 08:10:00|30910.4|30890.4|30911.5|30891.5|30923.5|30897.8|30905.1|30873.5|695
1642061700000|2022-01-13 08:15:00|30911.6|30891.6|30906.4|30886.4|30914.7|30894.7|30900.1|30880.1|694
1642062000000|2022-01-13 08:20:00|30906.6|30886.6|30914.8|30894.8|30921.4|30901.4|30901.4|30881.4|719
1642062300000|2022-01-13 08:25:00|30915.2|30895.2|30933.6|30883.6|30935.4|30915.4|30913.4|30883.3|658
1642062600000|2022-01-13 08:30:00|30933.5|30883.5|30913.3|30893.3|30938.5|30905.1|30913.1|30883.5|737
1642062900000|2022-01-13 08:35:00|30912.9|30892.9|30887.1|30867.1|30921.6|30901.6|30887.1|30867.1|710
1642063200000|2022-01-13 08:40:00|30885.5|30865.5|30938.9|30918.9|30967|30933.6|30885.5|30865.5|821
1642063500000|2022-01-13 08:45:00|30938.3|30918.3|30911.4|30891.4|30945|30920.4|30910.4|30890.4|678
1642063800000|2022-01-13 08:50:00|30911|30891|30912.9|30892.9|30917.5|30897.5|30907.8|30887.8|527
1642064100000|2022-01-13 08:55:00|30913.3|30893.3|30968.7|30918.7|30970|30936.8|30913.3|30893.3|793
1642064400000|2022-01-13 09:00:00|30968|30918|31011|30991|31031.7|31000|30941.9|30908.1|822
1642064700000|2022-01-13 09:05:00|31011.5|30991.5|31000.1|30980.1|31046.5|31009.1|30997.6|30967|891
1642065000000|2022-01-13 09:10:00|31000.4|30980.4|30987.8|30967.8|31005.9|30985.9|30986.1|30966.1|611
1642065300000|2022-01-13 09:15:00|30988|30968|30945.7|30925.7|30993.7|30973.7|30924.5|30899.4|710
1642065600000|2022-01-13 09:20:00|30945.9|30925.9|30956.3|30936.3|30971.4|30938.9|30944.2|30917.8|673
1642065900000|2022-01-13 09:25:00|30956.2|30936.2|30950.9|30930.9|30963|30943|30947.2|30927.2|635
1642066200000|2022-01-13 09:30:00|30951.2|30931.2|30974.9|30954.9|30991.7|30961.1|30950.9|30930.9|599
1642066500000|2022-01-13 09:35:00|30974.7|30954.7|30943.9|30923.9|30989.1|30957.4|30939.7|30911.4|707
1642066800000|2022-01-13 09:40:00|30961.1|30911.1|30939.2|30919.2|30961.1|30926.9|30928|30908|613
1642067100000|2022-01-13 09:45:00|30938.8|30918.8|30965.8|30945.8|30971.8|30951.8|30937.1|30917.1|631
1642067400000|2022-01-13 09:50:00|30966|30946|30966.5|30946.5|30968.3|30948.3|30962.6|30942.6|585
1642067700000|2022-01-13 09:55:00|30966.3|30946.3|30969.8|30949.8|30977.4|30957.4|30966.3|30946.3|623
1642068000000|2022-01-13 10:00:00|30970.3|30950.3|30993.5|30973.5|31031.8|31003.5|30970.3|30950.3|799
1642068300000|2022-01-13 10:05:00|30993.7|30973.7|30983.4|30963.4|31015.4|30980.8|30975.4|30955.3|797
1642068600000|2022-01-13 10:10:00|30983.1|30963.1|30972.1|30952.1|30983.6|30963.6|30967|30947|605
1642068900000|2022-01-13 10:15:00|30971.8|30951.8|30977.6|30957.6|30984.3|30964.3|30971.8|30951.8|504
1642069200000|2022-01-13 10:20:00|30977.5|30957.5|30985.6|30965.6|30990.5|30970.5|30973.4|30953.4|540
1642069500000|2022-01-13 10:25:00|30986.1|30966.1|31026.6|31006.6|31050|31015.2|30985.8|30965.5|798
1642069800000|2022-01-13 10:30:00|31027.7|31007.7|31063.9|31043.9|31071.3|31051.3|31021.3|31001.3|758
1642070100000|2022-01-13 10:35:00|31063.6|31043.6|31050.4|31030.4|31081.4|31061.4|31043.9|31017.8|774
1642070400000|2022-01-13 10:40:00|31050.5|31030.5|31036.7|31016.7|31057.2|31037.2|31031.2|31011.2|704
1642070700000|2022-01-13 10:45:00|31036.5|31016.5|31024.4|31004.4|31039.4|31019.4|31021.3|31001.3|669
1642071000000|2022-01-13 10:50:00|31024.5|31004.5|31031.8|31011.8|31033.9|31013.9|31020.6|31000.6|640
1642071300000|2022-01-13 10:55:00|31032.1|31012.1|31025.5|31005.5|31035.8|31015.8|31017|30997|679
1642071600000|2022-01-13 11:00:00|31025.3|31005.3|31003|30983|31025.7|31005.7|30990.4|30970.4|701
1642071900000|2022-01-13 11:05:00|31003.1|30983.1|31002.5|30982.5|31009.2|30989.2|30995.7|30975.7|566
1642072200000|2022-01-13 11:10:00|31001|30981|31021.6|31001.6|31028.9|31008.9|30995.5|30975.5|783
1642072500000|2022-01-13 11:15:00|31021|31001|30990|30970|31023.1|31003.1|30989.5|30969.5|852
1642072800000|2022-01-13 11:20:00|30989.1|30969.1|30988.9|30968.9|30992.9|30972.9|30978.1|30958.1|775
1642073100000|2022-01-13 11:25:00|30988.3|30968.3|30996.6|30976.6|31011.8|30991.8|30987.8|30960.5|938
1642073400000|2022-01-13 11:30:00|30996.4|30976.4|31023.2|31003.2|31038.5|31008|30995.7|30975.7|647
1642073700000|2022-01-13 11:35:00|31023.7|31003.7|31030.3|31010.3|31037.6|31017.6|31021.7|31001.7|620
1642074000000|2022-01-13 11:40:00|31031.3|31011.3|31031.9|31011.9|31036.6|31016.6|31025.4|31005.4|627
1642074300000|2022-01-13 11:45:00|31031.1|31011.1|31026.8|31006.8|31034|31014|31021|31001|553
1642074600000|2022-01-13 11:50:00|31026.4|31006.4|31024.4|31004.4|31030|31010|31020.4|31000.4|565
1642074900000|2022-01-13 11:55:00|31025|31005|31025.2|31005.2|31033.5|31013.5|31017.5|30997.5|655
1642075200000|2022-01-13 12:00:00|31025.3|31005.3|31027.8|31007.8|31035.7|31015.7|31022.2|31002.2|793
1642075500000|2022-01-13 12:05:00|31027.9|31007.9|31032.3|31012.3|31036.2|31016.2|31024.7|31004.7|594
1642075800000|2022-01-13 12:10:00|31032.8|31012.8|31033|31013|31036.8|31016.8|31030.7|31010.7|571
1642076100000|2022-01-13 12:15:00|31032.9|31012.9|31020.4|31000.4|31033.5|31013.5|31018.7|30998.7|660
1642076400000|2022-01-13 12:20:00|31019.9|30999.9|31005.8|30985.8|31021.3|31001.3|31002.1|30982.1|526
1642076700000|2022-01-13 12:25:00|31004.9|30984.9|30985.2|30965.2|31015.6|30985.3|30983.1|30954.5|656
1642077000000|2022-01-13 12:30:00|30985.4|30965.4|30986.6|30966.6|30989.3|30969.3|30977.8|30957.8|567
1642077300000|2022-01-13 12:35:00|30986|30966|30984.8|30964.8|30992.2|30972.2|30980.6|30960.6|706
1642077600000|2022-01-13 12:40:00|30985.3|30965.3|30972.1|30952.1|30995.6|30975.6|30968.6|30948.6|744
1642077900000|2022-01-13 12:45:00|30971.9|30951.9|30990.5|30970.5|30998.8|30971.5|30970.3|30947.4|794
1642078200000|2022-01-13 12:50:00|30990|30970|31010.4|30990.4|31024.6|30992.6|30986|30966|783
1642078500000|2022-01-13 12:55:00|31010.2|30990.2|31017|30997|31028.8|31005.9|31003.5|30977.3|888
1642078800000|2022-01-13 13:00:00|31016.5|30996.5|31001.6|30981.6|31016.8|30996.8|30996.9|30976.9|741
1642079100000|2022-01-13 13:05:00|31001.3|30981.3|31004.4|30984.4|31013.8|30993.8|30994.2|30974.2|723
1642079400000|2022-01-13 13:10:00|31004.3|30984.3|31003.7|30983.7|31010.9|30990.9|30998.7|30978.7|563
1642079700000|2022-01-13 13:15:00|31003.9|30983.9|31019.1|30999.1|31027.8|31007.8|31003|30983|775
1642080000000|2022-01-13 13:20:00|31020.2|31000.2|31021.8|31001.8|31022.7|31002.7|31009.4|30989.4|780
1642080300000|2022-01-13 13:25:00|31022.5|31002.5|31016.3|30996.3|31034.6|31003.9|31010.9|30979|749
1642080600000|2022-01-13 13:30:00|31015.6|30995.6|31008.7|30988.7|31032.8|31001.2|30997|30969|940
1642080900000|2022-01-13 13:35:00|31008.6|30988.6|30993.5|30973.5|31012.8|30992.8|30990.6|30970.6|925
1642081200000|2022-01-13 13:40:00|30992.9|30972.9|31004.2|30984.2|31008|30988|30989.8|30969.8|773
1642081500000|2022-01-13 13:45:00|31004|30984|30995.1|30975.1|31006.4|30986.4|30993.7|30973.7|701
1642081800000|2022-01-13 13:50:00|30995|30975|30961|30941|31000.3|30980.3|30958.9|30938.9|780
1642082100000|2022-01-13 13:55:00|30962.8|30942.8|30950.3|30930.3|30966.7|30946.7|30950.3|30930.3|812
1642082400000|2022-01-13 14:00:00|30951.2|30931.2|30964|30944|30982.7|30946.4|30951|30931|889
1642082700000|2022-01-13 14:05:00|30962.1|30942.1|30949.5|30929.5|30965.4|30945.4|30947|30927|749
1642083000000|2022-01-13 14:10:00|30949.7|30929.7|30935.3|30915.3|30951.1|30931.1|30933.6|30913.6|865
1642083300000|2022-01-13 14:15:00|30934.7|30914.7|30944.7|30924.7|30946.9|30926.9|30923|30903|828
1642083600000|2022-01-13 14:20:00|30945.9|30925.9|30947|30927|30951.1|30931.1|30942.2|30922.2|828
1642083900000|2022-01-13 14:25:00|30947.5|30927.5|30954.2|30934.2|30954.8|30934.8|30942.2|30922.2|701
1642084200000|2022-01-13 14:30:00|30954.6|30934.6|30936.9|30916.9|30958|30936.7|30933.5|30906.8|808
1642084500000|2022-01-13 14:35:00|30937.4|30917.4|30939.6|30919.6|30951.8|30922.9|30932.9|30901.8|811
1642084800000|2022-01-13 14:40:00|30939.1|30919.1|30935.8|30915.8|30957.5|30924.1|30929.4|30906|668
1642085100000|2022-01-13 14:45:00|30935.7|30915.7|30948.8|30928.8|30963.1|30943.1|30935.6|30915.6|809
1642085400000|2022-01-13 14:50:00|30948.9|30928.9|30921.4|30901.4|30950.1|30930.1|30914.3|30894.3|845
1642085700000|2022-01-13 14:55:00|30920.3|30900.3|30915.2|30895.2|30929.1|30909.1|30912.4|30892.4|967
1642086000000|2022-01-13 15:00:00|30915.6|30895.6|30926.9|30906.9|30928.7|30908.7|30912.7|30892.7|874
1642086300000|2022-01-13 15:05:00|30927.8|30907.8|30918.1|30898.1|30933.6|30913.6|30912.8|30892.8|877
1642086600000|2022-01-13 15:10:00|30917.3|30897.3|30915|30895|30950.7|30926|30914.7|30894.7|880
1642086900000|2022-01-13 15:15:00|30914.7|30894.7|30942.2|30922.2|30946.6|30926.6|30909.5|30889.5|857
1642087200000|2022-01-13 15:20:00|30942.3|30922.3|30943.1|30923.1|30951.4|30931.4|30939.4|30919.4|867
1642087500000|2022-01-13 15:25:00|30942.7|30922.7|30955.7|30935.7|30956.4|30936.4|30933.2|30913.2|998
1642087800000|2022-01-13 15:30:00|30955.3|30935.3|30978|30958|30979.5|30959.5|30952.3|30932.3|1004
1642088100000|2022-01-13 15:35:00|30978.3|30958.3|30959.1|30939.1|30982.3|30962.3|30949.1|30927.6|934
1642088400000|2022-01-13 15:40:00|30957.7|30937.7|30957.5|30937.5|30967|30947|30948.7|30928.7|807
1642088700000|2022-01-13 15:45:00|30957.8|30937.8|30946.2|30926.2|30960.5|30940.5|30942.2|30922.2|903
1642089000000|2022-01-13 15:50:00|30946.6|30926.6|30932.9|30912.9|30962.7|30942.7|30919.5|30899.5|966
1642089300000|2022-01-13 15:55:00|30933.2|30913.2|30907.6|30887.6|30934.7|30914.7|30904.1|30884.1|1020
1642089600000|2022-01-13 16:00:00|30907.3|30887.3|30892.4|30872.4|30911.1|30891.1|30887|30867|884
1642089900000|2022-01-13 16:05:00|30892.6|30872.6|30878.2|30858.2|30897.1|30877.1|30873.1|30853.1|877
1642090200000|2022-01-13 16:10:00|30878|30858|30920.5|30900.5|30924.2|30904.2|30878|30858|720
1642090500000|2022-01-13 16:15:00|30920.8|30900.8|30913.9|30893.9|30928.3|30908.3|30905.2|30885.2|676
1642090800000|2022-01-13 16:20:00|30913.5|30893.5|30912.2|30892.2|30920.2|30900.2|30910|30890|652
1642091100000|2022-01-13 16:25:00|30914.1|30894.1|30937.6|30917.6|30940.5|30920.5|30913|30893|751
1642091400000|2022-01-13 16:30:00|30938.1|30918.1|30942.8|30922.8|30947.2|30927.2|30928.8|30908.8|674
1642091700000|2022-01-13 16:35:00|30942.4|30922.4|30944.9|30924.9|30964.3|30929.6|30937.4|30912.6|540
1642092000000|2022-01-13 16:40:00|30947.6|30927.6|30959.9|30939.9|30973.6|30941.7|30942.4|30919.6|567
1642092300000|2022-01-13 16:45:00|30960.2|30940.2|30972.7|30952.7|30994.5|30957|30958.6|30927.1|643
1642092600000|2022-01-13 16:50:00|30972.8|30952.8|30973.7|30953.7|30993.8|30962.4|30972.1|30943.8|621
1642092900000|2022-01-13 16:55:00|30973.8|30953.8|30967.5|30947.5|30978|30958|30964.8|30944.8|572
1642093200000|2022-01-13 17:00:00|30966.2|30946.2|30985.3|30965.3|31000.8|30965.5|30966.1|30936.6|699
1642093500000|2022-01-13 17:05:00|30985|30965|30985.8|30965.8|30992.9|30972.9|30980.6|30960.6|777
1642093800000|2022-01-13 17:10:00|30985.6|30965.6|30974.4|30954.4|30987.4|30967.4|30971.7|30951.7|541
1642094100000|2022-01-13 17:15:00|30974.3|30954.3|30990.5|30970.5|31008.1|30975.4|30973.5|30939.1|729
1642094400000|2022-01-13 17:20:00|30990.7|30970.7|31002.3|30982.3|31021.2|30990.4|30985.3|30955|733
1642094700000|2022-01-13 17:25:00|31002.4|30982.4|30991.5|30971.5|31004.8|30984.8|30986.4|30966.4|835
1642095000000|2022-01-13 17:30:00|30991.9|30971.9|30983.5|30963.5|31001.8|30972.2|30978.9|30951.4|683
1642095300000|2022-01-13 17:35:00|30984.8|30964.8|30992.5|30972.5|31005.6|30976.6|30982.1|30952.4|546
1642095600000|2022-01-13 17:40:00|30992.6|30972.6|30990.5|30970.5|31010.1|30975.8|30989.6|30956.5|460
1642095900000|2022-01-13 17:45:00|30990.4|30970.4|30995.3|30975.3|31015|30979.5|30987.3|30955.1|508
1642096200000|2022-01-13 17:50:00|30995|30975|30992.2|30972.2|31013.7|30978.8|30988.6|30956.4|470
1642096500000|2022-01-13 17:55:00|30992.4|30972.4|30996.4|30976.4|31021.7|30988.3|30992.3|30960.6|538
1642096800000|2022-01-13 18:00:00|30996.7|30976.7|31006.6|30956.6|31013.5|30981.5|30987.7|30955|604
1642097100000|2022-01-13 18:05:00|31006.2|30956.2|31005|30955|31011.3|30977.7|30982.1|30950.6|558
1642097400000|2022-01-13 18:10:00|31002.4|30952.4|30988.9|30968.9|31006.8|30975.6|30985.9|30952.2|436
1642097700000|2022-01-13 18:15:00|30988|30968|30997.1|30947.1|31004.2|30974.1|30981.9|30947.1|453
1642098000000|2022-01-13 18:20:00|30997.3|30947.3|30986.7|30966.7|31003.5|30968.4|30980.9|30944.7|432
1642098300000|2022-01-13 18:25:00|30987.5|30967.5|31005.6|30955.6|31008.3|30975.2|30983.3|30948|467
1642098600000|2022-01-13 18:30:00|31005.5|30955.5|30994.1|30974.1|31008.1|30975.9|30985.6|30951|399
1642098900000|2022-01-13 18:35:00|30991.1|30971.1|30994.9|30974.9|31014.4|30985.4|30991.1|30957.9|524
1642099200000|2022-01-13 18:40:00|30994.8|30974.8|30997.4|30977.4|30998|30978|30991.1|30971.1|411
1642099500000|2022-01-13 18:45:00|30997.5|30977.5|30994|30974|31000.1|30980.1|30992|30972|446
1642099800000|2022-01-13 18:50:00|30994.4|30974.4|30994.3|30974.3|31008.5|30979|30991|30956.9|412
1642100100000|2022-01-13 18:55:00|30994.1|30974.1|30970.2|30950.2|30998.4|30977.1|30970.2|30935.7|547
1642100400000|2022-01-13 19:00:00|30969.9|30949.9|30960.7|30940.7|30987.6|30951.8|30958.7|30925|549
1642100700000|2022-01-13 19:05:00|30959.5|30939.5|30950.3|30930.3|30974.8|30944.2|30949.6|30914.2|381
1642101000000|2022-01-13 19:10:00|30950.7|30930.7|30965.4|30915.4|30967.8|30934.2|30947.2|30911.6|381
1642101300000|2022-01-13 19:15:00|30966|30916|30963.3|30913.3|30974|30937.7|30950.5|30913|381
1642101600000|2022-01-13 19:20:00|30963.2|30913.2|30965.1|30915.1|30970.7|30933|30948.4|30911.2|432
1642101900000|2022-01-13 19:25:00|30965.7|30915.7|30970.4|30920.4|30974.9|30939.6|30952.4|30914.5|391
1642102200000|2022-01-13 19:30:00|30970|30920|30970|30920|30976.3|30939.6|30953.5|30918|482
1642102500000|2022-01-13 19:35:00|30971.5|30921.5|30967.1|30917.1|30972.4|30937.3|30950.5|30914.7|422
1642102800000|2022-01-13 19:40:00|30967.2|30917.2|30967.2|30917.2|30973.7|30939.8|30952.7|30916.5|405
1642103100000|2022-01-13 19:45:00|30967.1|30917.1|30970.9|30920.9|30972.7|30937.5|30948.5|30914.7|427
1642103400000|2022-01-13 19:50:00|30968.5|30918.5|30957.3|30937.3|30974.5|30937.9|30949.8|30914.3|416
1642103700000|2022-01-13 19:55:00|30957|30937|30959.1|30939.1|30974.2|30941.2|30950.4|30914.7|644
1642104000000|2022-01-13 20:00:00|30959.6|30939.6|30968.4|30948.4|30984|30950.3|30956.3|30920.9|597
1642104300000|2022-01-13 20:05:00|30968.3|30948.3|30960.9|30940.9|30984.6|30949.7|30960.9|30924.9|444
1642104600000|2022-01-13 20:10:00|30960.6|30940.6|30974.9|30954.9|30987.9|30955.4|30960.2|30924.1|420
1642104900000|2022-01-13 20:15:00|30974|30954|30977|30957|30993.2|30958.5|30973|30937|423
1642105200000|2022-01-13 20:20:00|30977.1|30957.1|30983.1|30933.1|30994.3|30959.1|30967.8|30933.1|388
1642105500000|2022-01-13 20:25:00|30984.2|30934.2|30963.9|30943.9|30986.1|30952.6|30963.8|30929.5|445
1642105800000|2022-01-13 20:30:00|30963.6|30943.6|30966.2|30946.2|30991.3|30954.4|30963.1|30929.6|449
1642106100000|2022-01-13 20:35:00|30966.6|30946.6|30973.2|30953.2|30987.4|30954.5|30966.6|30932.6|370
1642106400000|2022-01-13 20:40:00|30973.3|30953.3|30985.6|30935.6|30988.7|30954.9|30967.7|30933.1|323
1642106700000|2022-01-13 20:45:00|30985.7|30935.7|30992.6|30942.6|30994.7|30960|30970.2|30935.7|366
1642107000000|2022-01-13 20:50:00|30992.3|30942.3|30993|30943|30994.5|30959.2|30973.2|30938.5|452
1642107300000|2022-01-13 20:55:00|30993.1|30943.1|30980.8|30960.8|31001.4|30965.3|30977.2|30941.9|544
1642107600000|2022-01-13 21:00:00|30996.6|30946.6|30991.4|30941.4|30999.8|30949.8|30985.3|30935.3|414
1642107900000|2022-01-13 21:05:00|30993.4|30943.4|30993|30943|30995.8|30960.4|30976.7|30940.8|222
1642108200000|2022-01-13 21:10:00|30992.8|30942.8|30989.5|30939.5|30993.8|30958.8|30975.1|30939.3|269
1642108500000|2022-01-13 21:15:00|30989.3|30939.3|30996.7|30946.7|30997.7|30954.9|30973.2|30938.2|258
1642108800000|2022-01-13 21:20:00|30996|30946|30995.9|30945.9|31000.3|30961|30977.4|30941.4|201
1642109100000|2022-01-13 21:25:00|30996.5|30946.5|30991.4|30941.4|30997.2|30961|30974.2|30939|332
1642109400000|2022-01-13 21:30:00|30991.1|30941.1|30995.9|30945.9|30996.5|30960.9|30972|30938.1|270
1642109700000|2022-01-13 21:35:00|30995.7|30945.7|30990.5|30940.5|30997.5|30961.4|30976.7|30938.9|242
1642110000000|2022-01-13 21:40:00|30990.1|30940.1|30995.4|30945.4|30997.6|30963.5|30975.4|30938.7|221
1642110300000|2022-01-13 21:45:00|30994.2|30944.2|30994.7|30944.7|30999.5|30962.8|30978.4|30941.1|261
1642110600000|2022-01-13 21:50:00|30994.5|30944.5|30993.7|30943.7|31000|30962.3|30979|30938.7|344
1642110900000|2022-01-13 21:55:00|30994.2|30944.2|30994.5|30944.5|31025.1|30952.6|30994.2|30921.3|327
1642111200000|2022-01-13 22:00:00|31008.6|30950.5|31038.3|30931.3|31040.2|30950.5|31008.6|30926.9|53
1642111500000|2022-01-13 22:05:00|31038|30931|31027.3|30944|31038.5|30944|31027.3|30931|17
1642111800000|2022-01-13 22:10:00|31022|30915|31018|30911|31047.2|30950|31006.6|30899.6|175
1642112100000|2022-01-13 22:15:00|31021.9|30914.9|31024.9|30917.9|31039.2|30942.9|31017.8|30910.8|170
1642112400000|2022-01-13 22:20:00|31026.8|30919.8|31025.9|30918.9|31045.4|30939.2|31021.2|30914.2|217
1642112700000|2022-01-13 22:25:00|31026.4|30919.4|31028.5|30921.5|31034.5|30941.5|31016.9|30909.9|198
1642113000000|2022-01-13 22:30:00|31029.5|30922.5|31030.9|30923.9|31033.1|30938.7|31017.3|30910.3|291
1642113300000|2022-01-13 22:35:00|31031.1|30924.1|31021.6|30914.6|31036.8|30938.6|31010.8|30903.8|234
1642113600000|2022-01-13 22:40:00|31027.2|30920.2|31030|30929.8|31042|30942.1|31019.4|30912.4|348
1642113900000|2022-01-13 22:45:00|31040|30933|31031.4|30924.4|31040|30939.7|31021|30914|223
1642114200000|2022-01-13 22:50:00|31036.1|30929.1|31037.4|30930.4|31038.5|30935.8|31019.7|30912.7|206
1642114500000|2022-01-13 22:55:00|31038|30931.5|31022.6|30915.6|31038|30940.5|31013.6|30906.6|371
1642114800000|2022-01-13 23:00:00|31019.3|30912.3|31018.7|30911.7|31028|30921|31004.4|30897.4|469
1642115100000|2022-01-13 23:05:00|31019.7|30912.7|31016.5|30909.5|31025.4|30923.1|31012|30907.9|290
1642115400000|2022-01-13 23:10:00|31018.2|30911.2|31017.1|30910.1|31022.9|30922.5|31011.8|30904.8|211
1642115700000|2022-01-13 23:15:00|31016.4|30909.4|31007|30900|31021.7|30914.7|31005|30898|390
1642116000000|2022-01-13 23:20:00|31013.6|30906.6|31015.2|30908.2|31022.8|30915.8|31008.2|30901.4|335
1642116300000|2022-01-13 23:25:00|31014.1|30907.1|31018.8|30911.8|31024.1|30919.2|31009.9|30902.9|282
1642116600000|2022-01-13 23:30:00|31018.4|30911.4|31014.8|30909.1|31026.6|30919.6|31005|30898|275
1642116900000|2022-01-13 23:35:00|31013.6|30907.1|31007.6|30900.7|31020.6|30913.6|31002.9|30895.9|325
1642117200000|2022-01-13 23:40:00|31006.5|30899.6|31011.9|30908.6|31016.1|30912.4|31000|30893|313
1642117500000|2022-01-13 23:45:00|31013.1|30909.4|31006.4|30899.7|31016.9|30912.4|31002.9|30896.4|276
1642117800000|2022-01-13 23:50:00|31006.1|30899.1|31015.2|30908.2|31020.6|30914.4|31005.9|30899.1|271
1642118100000|2022-01-13 23:55:00|31016.9|30910.7|31016.6|30911.9|31025.7|30920.4|31008.9|30903.4|277
1642118400000|2022-01-14 00:00:00|31017.3|30913.8|31015.1|30922.8|31027.8|30928.4|31009.6|30905.9|472
1642118700000|2022-01-14 00:05:00|31014.7|30921.6|31014.8|30907.8|31030.9|30936.5|31005.3|30900.3|485
1642119000000|2022-01-14 00:10:00|31012.3|30914.8|31007.1|30919|31024.2|30925.8|30996.5|30904|390
1642119300000|2022-01-14 00:15:00|31006.5|30923.1|31003.5|30912.2|31017|30931.5|30997.2|30899.6|398
1642119600000|2022-01-14 00:20:00|31002.5|30911|30995.2|30911.3|31013.3|30920.7|30989.3|30903.4|427
1642119900000|2022-01-14 00:25:00|30994.4|30913.7|31000.9|30915.1|31005.9|30926.2|30990.5|30901|349
1642120200000|2022-01-14 00:30:00|31000.8|30915|30996.6|30912|31010.1|30927.7|30991.3|30901|369
1642120500000|2022-01-14 00:35:00|30997.1|30914.3|30997.5|30919.6|31010|30929.7|30990.1|30906.5|373
1642120800000|2022-01-14 00:40:00|31001.1|30922.6|30997|30914.1|31010.3|30939|30992.1|30910|285
1642121100000|2022-01-14 00:45:00|31000.3|30919.5|31007.5|30921.8|31008.5|30928.4|30991|30907|387
1642121400000|2022-01-14 00:50:00|31007.1|30923.4|31000.6|30913.1|31015.8|30936.2|30995.5|30908|529
1642121700000|2022-01-14 00:55:00|30999.3|30911.9|30993.8|30919.1|31004.8|30922.7|30982.8|30905.2|597
1642122000000|2022-01-14 01:00:00|30992.7|30918|30985.9|30905.2|30998|30934.8|30977.5|30900|574
1642122300000|2022-01-14 01:05:00|30990.8|30905.4|30983.4|30904.1|30992|30914.5|30978|30899.5|455
1642122600000|2022-01-14 01:10:00|30981.9|30904|30982.7|30904.6|30992.6|30912|30974|30890|476
1642122900000|2022-01-14 01:15:00|30982.8|30903|30985.6|30911.6|30995.9|30915.3|30977.6|30898|532
1642123200000|2022-01-14 01:20:00|30992.2|30909.4|30979.1|30903.4|30992.2|30915.6|30971.2|30895|491
1642123500000|2022-01-14 01:25:00|30979.2|30903.3|30968|30901.7|30983|30913.1|30965.3|30890.4|462
1642123800000|2022-01-14 01:30:00|30967.8|30898.2|30962.3|30892|30976.8|30906.6|30962.1|30886.8|516
1642124100000|2022-01-14 01:35:00|30969.1|30892.6|30964.4|30890.2|30970.4|30899|30956.4|30879|506
1642124400000|2022-01-14 01:40:00|30963.4|30889.3|30963.9|30890.9|30970.8|30898|30956.5|30881.9|480
1642124700000|2022-01-14 01:45:00|30960.9|30892.2|30963.8|30888.2|30981.5|30907.1|30957.7|30882.6|513
1642125000000|2022-01-14 01:50:00|30963.7|30889.3|30963.5|30894.4|30971.2|30903.7|30955.8|30881|426
1642125300000|2022-01-14 01:55:00|30963.8|30897|30964|30892.5|30973.2|30901.2|30959.5|30889.4|427
1642125600000|2022-01-14 02:00:00|30966.7|30895.4|30960.8|30895.6|30972.4|30902.1|30959.2|30886.8|438
1642125900000|2022-01-14 02:05:00|30961.3|30897|30968.7|30890.6|30970.6|30903.9|30954.9|30881.8|391
1642126200000|2022-01-14 02:10:00|30968.5|30892.7|30965.4|30893.9|30979.5|30907.4|30960|30882|485
1642126500000|2022-01-14 02:15:00|30963.6|30890.5|30971.7|30902.2|30976.3|30907.3|30955.3|30885.9|502
1642126800000|2022-01-14 02:20:00|30974.4|30901.4|30969|30910|30982.7|30915.4|30964.7|30897.5|444
1642127100000|2022-01-14 02:25:00|30974|30909.1|30971.1|30905.1|30978.8|30911.6|30964.2|30895.3|449
1642127400000|2022-01-14 02:30:00|30971.3|30905.9|30968.5|30898.5|30977.3|30908.4|30961.2|30891|503
1642127700000|2022-01-14 02:35:00|30966.7|30901.4|30967.5|30904.4|30975.1|30909.9|30961.9|30887.7|413
1642128000000|2022-01-14 02:40:00|30965.9|30906.2|30968.9|30898.2|30978.4|30912.5|30964.7|30890.2|383
1642128300000|2022-01-14 02:45:00|30968|30896.7|30969.2|30900.2|30973.2|30905.1|30962|30890.3|395
1642128600000|2022-01-14 02:50:00|30968.9|30899.9|30962.2|30897.7|30972.5|30907|30961.2|30891.8|363
1642128900000|2022-01-14 02:55:00|30962.5|30897.5|30954.5|30881.4|30966.5|30897.5|30949.7|30870.4|639
1642129200000|2022-01-14 03:00:00|30954.9|30881.8|30949.9|30886.2|30964.8|30889.6|30948.1|30871.1|406
1642129500000|2022-01-14 03:05:00|30950.5|30887.6|30953|30872|30965.1|30897.9|30945.9|30872|367
1642129800000|2022-01-14 03:10:00|30947.5|30885.7|30949|30876.8|30968.7|30888|30947.5|30873.5|357
1642130100000|2022-01-14 03:15:00|30951.8|30876.7|30942.2|30874.9|30956.5|30889.6|30936.8|30864.8|401
1642130400000|2022-01-14 03:20:00|30941.6|30872.9|30943.5|30870.9|30947.6|30884.4|30937|30858|407
1642130700000|2022-01-14 03:25:00|30943.7|30871.7|30946.5|30869.6|30956.8|30877.4|30935.8|30858|471
1642131000000|2022-01-14 03:30:00|30946.1|30871.6|30945.9|30877.9|30960.9|30891.3|30937.7|30862|506
1642131300000|2022-01-14 03:35:00|30945.3|30877.4|30946.4|30873.1|30955.8|30888.8|30939.8|30869.5|404
1642131600000|2022-01-14 03:40:00|30946.2|30878.1|30943.9|30874|30948.9|30880|30938.4|30866.2|545
1642131900000|2022-01-14 03:45:00|30944.1|30872.9|30946.8|30871.7|30951.8|30882|30937.1|30857|385
1642132200000|2022-01-14 03:50:00|30946.5|30871.4|30945.2|30874.5|30953.2|30881.6|30939.4|30861.3|391
1642132500000|2022-01-14 03:55:00|30944.4|30873.5|30947.1|30870.2|30953|30885|30938.5|30866.5|350
1642132800000|2022-01-14 04:00:00|30948.4|30873.4|30946.5|30862.7|30953.8|30880.8|30939.7|30862.7|324
1642133100000|2022-01-14 04:05:00|30945.6|30870|30946.7|30880.2|30954.2|30886.4|30936.4|30860|475
1642133400000|2022-01-14 04:10:00|30947.5|30879.4|30947|30878.7|30953|30886.4|30940.6|30868.8|372
1642133700000|2022-01-14 04:15:00|30946.6|30882.5|30944.1|30869.2|30949.3|30888.2|30934|30860|391
1642134000000|2022-01-14 04:20:00|30943.5|30874|30940.3|30876.5|30945.8|30886.4|30932.9|30862.9|507
1642134300000|2022-01-14 04:25:00|30941.7|30886.2|30937|30869.7|30944.2|30886.2|30930.4|30859|402
1642134600000|2022-01-14 04:30:00|30936.6|30868.7|30937.9|30881.5|30947.6|30881.5|30932.8|30860.6|388
1642134900000|2022-01-14 04:35:00|30939.6|30877.7|30932.3|30868.5|30946.9|30885.7|30932.3|30859.3|329
1642135200000|2022-01-14 04:40:00|30935.9|30867.1|30937.1|30864.4|30939.4|30879.1|30929.2|30857.6|293
1642135500000|2022-01-14 04:45:00|30935.8|30863.6|30936.6|30864|30944.2|30880.6|30930.9|30859.9|363
1642135800000|2022-01-14 04:50:00|30942.4|30865.8|30943.3|30872.6|30946.4|30875.8|30931|30857|333
1642136100000|2022-01-14 04:55:00|30941.9|30876.3|30942.4|30874.6|30948.8|30878.5|30934.8|30861.2|363
1642136400000|2022-01-14 05:00:00|30940.2|30867.9|30932.8|30868.6|30945.9|30875.9|30929.7|30858.2|426
1642136700000|2022-01-14 05:05:00|30934|30869.7|30934|30863|30942.1|30870.9|30928.7|30856.9|391
1642137000000|2022-01-14 05:10:00|30933.2|30862.6|30930.7|30859.7|30942.5|30870.6|30928|30857.9|406
1642137300000|2022-01-14 05:15:00|30931.3|30861.3|30929.3|30859.9|30937.6|30873.1|30923.1|30856|336
1642137600000|2022-01-14 05:20:00|30929.5|30860.9|30926.6|30859.2|30932.3|30863.4|30921.3|30853.3|433
1642137900000|2022-01-14 05:25:00|30925|30855.4|30935.6|30860.7|30941.4|30867.5|30920.2|30852.9|458
1642138200000|2022-01-14 05:30:00|30935.5|30860|30923.2|30873.2|30941.2|30878.7|30922.4|30855.3|429
1642138500000|2022-01-14 05:35:00|30923.5|30873.5|30914.7|30863.5|30927.6|30874.2|30911.6|30852.5|448
1642138800000|2022-01-14 05:40:00|30914.9|30864.9|30910.3|30859.9|30919.1|30866.7|30905.2|30849.1|566
1642139100000|2022-01-14 05:45:00|30917|30857.7|30916.4|30865.6|30919.4|30867.3|30908.1|30851.2|497
1642139400000|2022-01-14 05:50:00|30917.3|30867.3|30912.2|30859.7|30919|30869|30908.2|30854.9|448
1642139700000|2022-01-14 05:55:00|30911.1|30861.1|30908.7|30845.1|30920.2|30862.6|30891.9|30837.2|535
1642140000000|2022-01-14 06:00:00|30908.5|30843.7|30907|30856.1|30932.1|30858.9|30897.1|30841.6|595
1642140300000|2022-01-14 06:05:00|30907.1|30849.8|30909.6|30857.6|30924.9|30861.6|30896.4|30846.4|478
1642140600000|2022-01-14 06:10:00|30909.8|30857.8|30908.1|30858.1|30928.6|30860.7|30897|30846.8|520
1642140900000|2022-01-14 06:15:00|30908.4|30858.4|30906.9|30856.9|30926|30861.5|30902.3|30851|459
1642141200000|2022-01-14 06:20:00|30907|30857|30911.1|30859.6|30926|30866.1|30901.5|30851.2|438
1642141500000|2022-01-14 06:25:00|30913.1|30857.8|30906.6|30856.6|30918.3|30858.7|30898|30848|447
1642141800000|2022-01-14 06:30:00|30906.7|30856.7|30910.3|30860.3|30920.5|30862.7|30902.4|30852.4|414
1642142100000|2022-01-14 06:35:00|30910.6|30860.6|30904|30854|30918.6|30861.5|30904|30851|368
1642142400000|2022-01-14 06:40:00|30904.4|30854.4|30907.5|30857.5|30929.7|30862.2|30902|30850.6|480
1642142700000|2022-01-14 06:45:00|30911.6|30857.4|30913.2|30863.2|30923.4|30869.9|30903.1|30853.1|497
1642143000000|2022-01-14 06:50:00|30913.4|30863.4|30940.3|30878.9|30957.4|30886.2|30906.5|30842.3|687
1642143300000|2022-01-14 06:55:00|30937.6|30879.8|30960.3|30904.2|30986.4|30906.3|30923|30872.1|790
1642143600000|2022-01-14 07:00:00|30955.4|30905.4|30958.3|30908.3|30983.9|30928.2|30925.9|30893.3|844
1642143900000|2022-01-14 07:05:00|30958.1|30908.1|30954.3|30934.3|30970.7|30936.3|30943.3|30907.7|584
1642144200000|2022-01-14 07:10:00|30954.4|30934.4|30955.3|30935.3|30984.2|30944.1|30950.9|30908.7|627
1642144500000|2022-01-14 07:15:00|30955.2|30935.2|30963.1|30943.1|30983.5|30947.3|30954.9|30921.7|553
1642144800000|2022-01-14 07:20:00|30963.6|30943.6|30960.5|30940.5|30984.6|30949.9|30958|30911.1|781
1642145100000|2022-01-14 07:25:00|30974.9|30924.9|30961|30941|30982.5|30948.1|30957.5|30922.4|671
1642145400000|2022-01-14 07:30:00|30961.9|30941.9|30958.6|30938.6|30983|30946.4|30954.8|30921|610
1642145700000|2022-01-14 07:35:00|30972.8|30922.8|30955.6|30935.6|30974|30943.4|30938|30905.5|763
1642146000000|2022-01-14 07:40:00|30955.5|30935.5|30963.5|30943.5|30967.6|30947.6|30955.5|30935.5|550
1642146300000|2022-01-14 07:45:00|30963.8|30943.8|30955.8|30935.8|30966.8|30946.8|30955.6|30935.6|560
1642146600000|2022-01-14 07:50:00|30956.9|30936.9|30956.5|30936.5|30960.6|30940.6|30953.1|30933.1|570
1642146900000|2022-01-14 07:55:00|30956.7|30936.7|30973.3|30923.3|30975.7|30950.1|30951.6|30915.5|589
1642147200000|2022-01-14 08:00:00|30974.1|30924.1|30896.6|30876.6|30978.2|30941.7|30893.9|30860.9|860
1642147500000|2022-01-14 08:05:00|30896.3|30876.3|30888.4|30868.4|30898.1|30878.1|30881.4|30861.4|607
1642147800000|2022-01-14 08:10:00|30888.3|30868.3|30938.6|30918.6|30960.3|30926|30886.9|30859.9|776
1642148100000|2022-01-14 08:15:00|30938.2|30918.2|30941.9|30921.9|30969.8|30940.7|30931.9|30906.3|830
1642148400000|2022-01-14 08:20:00|30942.1|30922.1|30931.5|30911.5|30952.1|30925|30924.2|30901.5|698
1642148700000|2022-01-14 08:25:00|30930.9|30910.9|30921.7|30901.7|30931.6|30911.6|30910.3|30890.3|629
1642149000000|2022-01-14 08:30:00|30921.4|30901.4|30923|30903|30937.5|30910.3|30919.2|30887.5|636
1642149300000|2022-01-14 08:35:00|30922.6|30902.6|30890.7|30870.7|30930.6|30902.9|30884|30864|704
1642149600000|2022-01-14 08:40:00|30891.3|30871.3|30892.7|30872.7|30902|30878.8|30882|30849.9|656
1642149900000|2022-01-14 08:45:00|30892.9|30872.9|30905.6|30885.6|30909|30889|30886.1|30866.1|666
1642150200000|2022-01-14 08:50:00|30905.3|30885.3|30922.6|30902.6|30923.2|30903.2|30902.9|30882.9|600
1642150500000|2022-01-14 08:55:00|30923.6|30903.6|30917|30897|30930.5|30907.6|30914.2|30879.8|710
1642150800000|2022-01-14 09:00:00|30915.1|30895.1|30923.3|30903.3|30924.7|30904.7|30911.4|30891.4|618
1642151100000|2022-01-14 09:05:00|30923|30903|30918.4|30898.4|30932.3|30912.3|30915.5|30895.5|674
1642151400000|2022-01-14 09:10:00|30919.5|30899.5|30927|30907|30932.6|30912.6|30916.8|30896.8|620
1642151700000|2022-01-14 09:15:00|30927.2|30907.2|30901.5|30881.5|30930.5|30910.5|30900.5|30880.5|642
1642152000000|2022-01-14 09:20:00|30901.6|30881.6|30906.1|30886.1|30907.3|30887.3|30899.2|30879.2|556
1642152300000|2022-01-14 09:25:00|30905.5|30885.5|30922.7|30902.7|30929.6|30909.6|30905.4|30885.4|692
1642152600000|2022-01-14 09:30:00|30922.8|30902.8|30918.3|30898.3|30931.6|30911.6|30916.8|30896.8|629
1642152900000|2022-01-14 09:35:00|30918.2|30898.2|30926.7|30906.7|30926.7|30906.7|30912.1|30892.1|564
1642153200000|2022-01-14 09:40:00|30928.1|30908.1|30943.1|30923.1|30956|30928.9|30926.5|30905.8|609
1642153500000|2022-01-14 09:45:00|30942.9|30922.9|30950.9|30930.9|30960.2|30940.2|30940.8|30920.8|650
1642153800000|2022-01-14 09:50:00|30951.1|30931.1|30955.5|30935.5|30958.1|30938.1|30946.3|30926.3|644
1642154100000|2022-01-14 09:55:00|30955.2|30935.2|30973.1|30953.1|30976.6|30956.6|30950.8|30930.8|596
1642154400000|2022-01-14 10:00:00|30973|30953|30973.1|30953.1|31009.6|30972.9|30961.5|30934.9|762
1642154700000|2022-01-14 10:05:00|30972|30952|30975.5|30955.5|31009.3|30974.7|30970|30938.2|758
1642155000000|2022-01-14 10:10:00|30975.1|30955.1|30982.2|30962.2|30995.7|30975.7|30972.1|30952.1|670
1642155300000|2022-01-14 10:15:00|30982.1|30962.1|30978.2|30958.2|30988.9|30968.9|30977.9|30957.9|632
1642155600000|2022-01-14 10:20:00|30979|30959|30976.7|30956.7|30991.5|30971.5|30973|30953|691
1642155900000|2022-01-14 10:25:00|30976.6|30956.6|30994.6|30974.6|31012.9|30977.9|30975.9|30955.9|596
1642156200000|2022-01-14 10:30:00|30995|30975|30983.1|30963.1|30997.4|30977.4|30980.9|30960.9|575
1642156500000|2022-01-14 10:35:00|30983.2|30963.2|30982|30962|30992.3|30972.3|30980.2|30960.2|544
1642156800000|2022-01-14 10:40:00|30982.3|30962.3|30987.2|30967.2|30987.3|30967.3|30979.8|30959.8|545
1642157100000|2022-01-14 10:45:00|30987.3|30967.3|30984.3|30964.3|30988|30968|30977.6|30957.6|528
1642157400000|2022-01-14 10:50:00|30983.8|30963.8|30983.4|30963.4|30985.7|30965.7|30979.6|30959.6|513
1642157700000|2022-01-14 10:55:00|30983.3|30963.3|30954.4|30934.4|30984.8|30964.8|30949.9|30929.9|583
1642158000000|2022-01-14 11:00:00|30953.9|30933.9|30936.2|30916.2|30955.2|30935.2|30930.8|30910.8|701
1642158300000|2022-01-14 11:05:00|30936.1|30916.1|30937|30917|30940.7|30920.7|30930.2|30910.2|628
1642158600000|2022-01-14 11:10:00|30937.1|30917.1|30934.5|30914.5|30937.3|30917.3|30931.8|30911.8|750
1642158900000|2022-01-14 11:15:00|30934.3|30914.3|30942.1|30922.1|30943|30923|30931.9|30911.9|588
1642159200000|2022-01-14 11:20:00|30941.6|30921.6|30953.4|30933.4|30966.3|30934|30937.6|30916.3|706
1642159500000|2022-01-14 11:25:00|30953.5|30933.5|30960.8|30940.8|30963.7|30943.7|30940.6|30920.6|711
1642159800000|2022-01-14 11:30:00|30962.2|30942.2|30962.9|30942.9|30967.3|30947.3|30958.3|30938.3|523
1642160100000|2022-01-14 11:35:00|30964.5|30944.5|30987.1|30967.1|31010.2|30976.9|30959.8|30939.8|676
1642160400000|2022-01-14 11:40:00|30987.4|30967.4|30984.4|30964.4|31004.2|30984.2|30983.8|30963.8|684
1642160700000|2022-01-14 11:45:00|30984|30964|30986.6|30966.6|30993.3|30973.3|30976.9|30956.9|672
1642161000000|2022-01-14 11:50:00|30987.6|30967.6|30982.3|30962.3|30994.5|30974.5|30980.4|30960.4|673
1642161300000|2022-01-14 11:55:00|30982.2|30962.2|30980.9|30960.9|30984.5|30964.5|30974.2|30954.2|846
1642161600000|2022-01-14 12:00:00|30980.6|30960.6|30981.3|30961.3|30985.7|30965.7|30978.2|30958.2|806
1642161900000|2022-01-14 12:05:00|30980.5|30960.5|30986.9|30966.9|30990.5|30970.5|30980|30960|726
1642162200000|2022-01-14 12:10:00|30986.8|30966.8|30987|30967|30991.4|30971.4|30980.8|30960.8|635
1642162500000|2022-01-14 12:15:00|30985.1|30965.1|31010|30990|31015.8|30995.8|30984.1|30964.1|671
1642162800000|2022-01-14 12:20:00|31010.5|30990.5|31039.4|31019.4|31042.4|31022.4|31007.3|30987.3|794
1642163100000|2022-01-14 12:25:00|31039.1|31019.1|31058.9|31038.9|31073.3|31053.3|31031.3|31011.3|780
1642163400000|2022-01-14 12:30:00|31058.7|31038.7|31061|31041|31082.3|31049.6|31048.8|31022.9|815
1642163700000|2022-01-14 12:35:00|31061.4|31041.4|31081.6|31061.6|31087.7|31067.7|31059.9|31039.9|714
1642164000000|2022-01-14 12:40:00|31081.9|31061.9|31080.9|31060.9|31090.1|31070.1|31068.6|31048.6|754
1642164300000|2022-01-14 12:45:00|31080.6|31060.6|31073.1|31053.1|31087.8|31067.8|31070.3|31050.3|594
1642164600000|2022-01-14 12:50:00|31072.9|31052.9|31061.4|31041.4|31089.6|31056.6|31059.4|31039.1|738
1642164900000|2022-01-14 12:55:00|31061.9|31041.9|31084.8|31064.8|31099.6|31072.8|31061.7|31041.7|890
1642165200000|2022-01-14 13:00:00|31083.9|31063.9|31088.9|31068.9|31103.4|31083.4|31080.4|31060.4|776
1642165500000|2022-01-14 13:05:00|31089|31069|31096.9|31076.9|31099.3|31079.3|31084.8|31064.8|701
1642165800000|2022-01-14 13:10:00|31097.2|31077.2|31124.9|31104.9|31125.6|31105.6|31088.4|31068.4|795
1642166100000|2022-01-14 13:15:00|31123.8|31103.8|31135.7|31115.7|31141.4|31121.4|31120.1|31100.1|816
1642166400000|2022-01-14 13:20:00|31135.2|31115.2|31151.5|31131.5|31155.6|31135.6|31125|31105|674
1642166700000|2022-01-14 13:25:00|31151.8|31131.8|31179.1|31129.1|31187.7|31161.9|31151.6|31119.6|773
1642167000000|2022-01-14 13:30:00|31179.2|31129.2|31165.4|31145.4|31185.5|31165.5|31138|31108.3|1038
1642167300000|2022-01-14 13:35:00|31165.7|31145.7|31156.7|31136.7|31165.7|31145.7|31130.4|31110.4|889
1642167600000|2022-01-14 13:40:00|31156.6|31136.6|31185.1|31165.1|31186.1|31166.1|31150.9|31130.9|860
1642167900000|2022-01-14 13:45:00|31187.1|31167.1|31216.6|31196.6|31243.5|31209.4|31187.1|31165.2|944
1642168200000|2022-01-14 13:50:00|31219.6|31199.6|31216.9|31196.9|31258.3|31222.6|31200.5|31180.5|976
1642168500000|2022-01-14 13:55:00|31215.1|31195.1|31224.8|31204.8|31231.4|31205.9|31194.3|31159.8|906
1642168800000|2022-01-14 14:00:00|31225.4|31205.4|31216.6|31196.6|31235.6|31215.6|31211.9|31191.9|935
1642169100000|2022-01-14 14:05:00|31216.3|31196.3|31196.3|31176.3|31216.3|31196.3|31184.6|31164.6|862
1642169400000|2022-01-14 14:10:00|31195.7|31175.7|31173.2|31153.2|31196.3|31176.3|31173|31153|738
1642169700000|2022-01-14 14:15:00|31174|31154|31184.4|31164.4|31191.4|31171.4|31172|31152|843
1642170000000|2022-01-14 14:20:00|31183.6|31163.6|31218.7|31198.7|31219.6|31199.6|31178.2|31158.2|842
1642170300000|2022-01-14 14:25:00|31219.2|31199.2|31230.2|31210.2|31241|31221|31219.2|31199.2|873
1642170600000|2022-01-14 14:30:00|31230.5|31210.5|31207.1|31187.1|31238.6|31218.6|31206.4|31186.4|931
1642170900000|2022-01-14 14:35:00|31207.6|31187.6|31216.4|31196.4|31238|31204.1|31195.1|31175.1|928
1642171200000|2022-01-14 14:40:00|31216.5|31196.5|31185.4|31165.4|31222|31198.3|31185.2|31156.9|966
1642171500000|2022-01-14 14:45:00|31185.9|31165.9|31205.6|31185.6|31206.8|31186.8|31185.9|31165.9|872
1642171800000|2022-01-14 14:50:00|31204.5|31184.5|31199.2|31179.2|31224.4|31198.6|31193.7|31173.7|825
1642172100000|2022-01-14 14:55:00|31198.8|31178.8|31166.2|31146.2|31206.1|31182.6|31164.2|31127.7|868
1642172400000|2022-01-14 15:00:00|31166.6|31146.6|31240.2|31190.2|31253.7|31227.3|31161.8|31129.9|1018
1642172700000|2022-01-14 15:05:00|31239.4|31189.4|31182.1|31162.1|31239.4|31204|31179.2|31157.1|933
1642173000000|2022-01-14 15:10:00|31182.2|31162.2|31190.8|31170.8|31193.8|31173.8|31169.8|31149.8|765
1642173300000|2022-01-14 15:15:00|31191|31171|31200.8|31180.8|31204.3|31184.3|31187.5|31167.5|782
1642173600000|2022-01-14 15:20:00|31201.2|31181.2|31219.4|31199.4|31240.7|31211.5|31200.8|31180.8|921
1642173900000|2022-01-14 15:25:00|31220.2|31200.2|31227.7|31177.7|31248.2|31220.6|31213.4|31177.7|953
1642174200000|2022-01-14 15:30:00|31213|31193|31210.3|31190.3|31239.7|31206.9|31208.7|31174.9|967
1642174500000|2022-01-14 15:35:00|31209.7|31189.7|31220.2|31200.2|31226.1|31201.7|31199.9|31172.6|796
1642174800000|2022-01-14 15:40:00|31221|31201|31222.3|31202.3|31232.2|31212.2|31215.2|31195.2|817
1642175100000|2022-01-14 15:45:00|31222.7|31202.7|31189.4|31169.4|31233.9|31202.7|31184.5|31164.5|836
1642175400000|2022-01-14 15:50:00|31188.9|31168.9|31178.6|31158.6|31215.2|31184.4|31168.3|31143.6|866
1642175700000|2022-01-14 15:55:00|31178.1|31158.1|31160.1|31140.1|31186.7|31166.7|31138.1|31118.1|972
1642176000000|2022-01-14 16:00:00|31161|31141|31179.3|31159.3|31187.7|31167.7|31156.3|31133.5|874
1642176300000|2022-01-14 16:05:00|31178.6|31158.6|31201.9|31151.9|31213.4|31180.7|31169.9|31138|868
1642176600000|2022-01-14 16:10:00|31201.5|31151.5|31218.7|31168.7|31220.2|31170.2|31198|31148|706
1642176900000|2022-01-14 16:15:00|31216.6|31166.6|31206.5|31186.5|31219.5|31189|31183.9|31151|850
1642177200000|2022-01-14 16:20:00|31206.3|31186.3|31219.7|31199.7|31243.6|31207.5|31203.6|31178|876
1642177500000|2022-01-14 16:25:00|31233.8|31183.8|31238.6|31184.4|31247.9|31213|31220|31177|907
1642177800000|2022-01-14 16:30:00|31233.5|31183.5|31240.9|31187.4|31252.6|31193.7|31231.5|31175.1|893
1642178100000|2022-01-14 16:35:00|31240.6|31187.6|31243.7|31193.7|31268.3|31201.7|31237.1|31185.6|847
1642178400000|2022-01-14 16:40:00|31243.2|31193.2|31205.4|31185.4|31258.3|31207.8|31201.6|31167.1|735
1642178700000|2022-01-14 16:45:00|31205.1|31185.1|31246.2|31196.2|31258.9|31199.5|31202.6|31168.4|621
1642179000000|2022-01-14 16:50:00|31246.3|31196.3|31248.8|31198.8|31255.9|31220.3|31235.8|31196.2|651
1642179300000|2022-01-14 16:55:00|31247.5|31197.5|31217|31197|31249.6|31213|31215.8|31189.2|682
1642179600000|2022-01-14 17:00:00|31217.4|31197.4|31302.4|31252.4|31321|31261.2|31216.7|31185.2|783
1642179900000|2022-01-14 17:05:00|31302.1|31252.1|31313.2|31263.2|31330.2|31279.1|31294.3|31243.4|765
1642180200000|2022-01-14 17:10:00|31313.3|31263.3|31324.9|31274.9|31327.5|31290.2|31307|31263.2|647
1642180500000|2022-01-14 17:15:00|31325|31275|31312.5|31292.5|31327.8|31292.6|31307|31266.3|633
1642180800000|2022-01-14 17:20:00|31312.7|31292.7|31316.9|31266.9|31329.7|31296.2|31309.4|31262.2|963
1642181100000|2022-01-14 17:25:00|31316|31266|31321.8|31271.8|31334.6|31295.4|31304.5|31262.6|1090
1642181400000|2022-01-14 17:30:00|31323.7|31273.7|31327.5|31277.5|31336.4|31292.9|31306.6|31263.7|1094
1642181700000|2022-01-14 17:35:00|31326.3|31276.3|31327.8|31277.8|31337|31297.6|31310.8|31268.6|1072
1642182000000|2022-01-14 17:40:00|31329.1|31279.1|31333|31283|31335.1|31300.2|31313|31271.3|588
1642182300000|2022-01-14 17:45:00|31333.4|31283.4|31315.2|31295.2|31333.7|31296.7|31314.3|31274.5|480
1642182600000|2022-01-14 17:50:00|31314.6|31294.6|31336.6|31286.6|31345|31308.4|31314.2|31278.4|672
1642182900000|2022-01-14 17:55:00|31336.9|31286.9|31332.9|31282.9|31347.6|31299.4|31319.4|31274.5|1019
1642183200000|2022-01-14 18:00:00|31332.6|31282.6|31330|31280|31336.8|31301.3|31314.7|31273.6|986
1642183500000|2022-01-14 18:05:00|31330.2|31280.2|31321.5|31271.5|31332|31296.1|31308.9|31270.1|519
1642183800000|2022-01-14 18:10:00|31321.8|31271.8|31303.3|31283.3|31325.9|31291.9|31303.2|31264.9|552
1642184100000|2022-01-14 18:15:00|31302.6|31282.6|31316.7|31266.7|31319.1|31285|31298.4|31260.9|451
1642184400000|2022-01-14 18:20:00|31317.8|31267.8|31312|31262|31317.8|31282.7|31297.4|31257.8|433
1642184700000|2022-01-14 18:25:00|31311.8|31261.8|31304.1|31254.1|31313.9|31280.5|31290.4|31247.6|794
1642185000000|2022-01-14 18:30:00|31302.2|31252.2|31300.7|31250.7|31307.6|31274|31286|31245.3|769
1642185300000|2022-01-14 18:35:00|31300.4|31250.4|31286.6|31266.6|31303|31268.5|31278.4|31241.8|967
1642185600000|2022-01-14 18:40:00|31286.5|31266.5|31286.3|31266.3|31303.4|31267.9|31276.3|31239.7|935
1642185900000|2022-01-14 18:45:00|31285.3|31265.3|31284.1|31264.1|31307|31272.2|31278.6|31243|1046
1642186200000|2022-01-14 18:50:00|31287.5|31267.5|31304.8|31254.8|31306.6|31271.6|31278.5|31243.6|1026
1642186500000|2022-01-14 18:55:00|31302.3|31252.3|31287.3|31237.3|31305.6|31269.6|31273.7|31227.2|994
1642186800000|2022-01-14 19:00:00|31289.4|31239.4|31284.3|31264.3|31299.9|31264.4|31274.9|31236.6|761
1642187100000|2022-01-14 19:05:00|31284.2|31264.2|31281.1|31261.1|31299.2|31264.2|31276.5|31241.1|312
1642187400000|2022-01-14 19:10:00|31281|31261|31292.5|31242.5|31301.1|31267|31276.2|31237.4|757
1642187700000|2022-01-14 19:15:00|31292.3|31242.3|31287.3|31237.3|31296.4|31259.3|31275.5|31236.5|351
1642188000000|2022-01-14 19:20:00|31287.6|31237.6|31288.7|31238.7|31291.9|31254.6|31272.8|31235.2|264
1642188300000|2022-01-14 19:25:00|31289.3|31239.3|31282|31232|31291.9|31255|31270.2|31228|611
1642188600000|2022-01-14 19:30:00|31282.5|31232.5|31269.2|31249.2|31290.1|31255.1|31268.7|31229.6|953
1642188900000|2022-01-14 19:35:00|31282|31232|31279.2|31229.2|31286.7|31250.5|31260.5|31219.9|1051
1642189200000|2022-01-14 19:40:00|31276.6|31226.6|31273|31223|31281.8|31246.5|31256.9|31218.6|946
1642189500000|2022-01-14 19:45:00|31273.4|31223.4|31272|31222|31279.1|31243.7|31254.6|31214.3|936
1642189800000|2022-01-14 19:50:00|31272.1|31222.1|31281.5|31231.5|31282.5|31248|31255|31215.4|684
1642190100000|2022-01-14 19:55:00|31281.2|31231.2|31276|31226|31287.4|31254.1|31264.8|31220.7|723
1642190400000|2022-01-14 20:00:00|31277.3|31227.3|31256.4|31206.4|31284.6|31233.4|31253.7|31203.7|767
1642190700000|2022-01-14 20:05:00|31255.4|31205.4|31273.1|31215.1|31280.9|31231|31240.7|31203.9|573
1642191000000|2022-01-14 20:10:00|31280.9|31214.7|31288.5|31213.4|31295.9|31234.6|31270.9|31207.6|473
1642191300000|2022-01-14 20:15:00|31287.9|31213.3|31267.4|31217.4|31295|31234.9|31262.5|31203.9|571
1642191600000|2022-01-14 20:20:00|31267.5|31217.5|31279.5|31227|31283.9|31235.2|31253.2|31210.7|734
1642191900000|2022-01-14 20:25:00|31279.8|31224.7|31287.6|31226|31299|31234|31275|31202|526
1642192200000|2022-01-14 20:30:00|31287.7|31227.7|31296.3|31206.9|31303.8|31240.7|31282.7|31205.4|376
1642192500000|2022-01-14 20:35:00|31297.8|31205.3|31270|31210.5|31299.4|31230.6|31268.8|31202.8|475
1642192800000|2022-01-14 20:40:00|31270.3|31211.9|31278.6|31210.9|31282.4|31223.3|31268.3|31201|475
1642193100000|2022-01-14 20:45:00|31279|31209.8|31279.5|31216.8|31290.2|31232.1|31269.6|31202.1|501
1642193400000|2022-01-14 20:50:00|31280.1|31216.7|31275.8|31209.2|31289|31226.5|31269.1|31193.3|554
1642193700000|2022-01-14 20:55:00|31276.9|31207.6|31272.6|31211|31283|31223.7|31264.2|31195|689
1642194000000|2022-01-14 21:00:00|31271.2|31212|31304.6|31197.6|31318|31225.4|31256.7|31182.7|722
1642194300000|2022-01-14 21:05:00|31304.2|31197.2|31287.2|31230.2|31317.3|31236|31282.4|31180.4|600
1642194600000|2022-01-14 21:10:00|31290.4|31227.4|31293.5|31223.2|31299.5|31239|31284.1|31220.3|370
1642194900000|2022-01-14 21:15:00|31291|31225.4|31283.5|31228.1|31307.8|31237.5|31280.7|31213.2|560
1642195200000|2022-01-14 21:20:00|31281.2|31231.2|31288.7|31222.7|31312.4|31232.3|31276.9|31213.2|636
1642195500000|2022-01-14 21:25:00|31287|31221.8|31284.4|31220.9|31296|31231|31274.6|31213.2|555
1642195800000|2022-01-14 21:30:00|31277.2|31225.8|31291.9|31220.9|31323.8|31226.7|31277.2|31207.2|356
1642196100000|2022-01-14 21:35:00|31297.5|31220.3|31301|31214|31311.8|31220.9|31293.2|31207.1|231
1642196400000|2022-01-14 21:40:00|31310.2|31211.5|31314.6|31207.6|31317.4|31212|31299.1|31199.5|294
1642196700000|2022-01-14 21:45:00|31314.8|31207.8|31310.4|31203.4|31319|31212|31301.6|31200.9|312
1642197000000|2022-01-14 21:50:00|31312|31205|31309.9|31202.9|31313.8|31206.8|31302.4|31195.4|296
1642197300000|2022-01-14 21:55:00|31310.2|31203.2|31306|31199|31319.4|31212.4|31299.9|31192.9|475
1642366800000|2022-01-16 21:00:00|31300.3|31183.2|31300.3|31183.2|31300.3|31183.2|31300.3|31183.2|1
1642368900000|2022-01-16 21:35:00|31294.4|31162.4|31294.4|31162.4|31294.4|31162.4|31294.4|31162.4|1
1642369200000|2022-01-16 21:40:00|31285|31153|31300.3|31183.2|31300.3|31183.2|31285|31153|6
1642370100000|2022-01-16 21:55:00|31296.5|31164.5|31300.3|31183.2|31300.3|31183.2|31296.5|31164.5|2
1642370400000|2022-01-16 22:00:00|31306.2|31174.2|31289|31182|31309.7|31192.3|31283|31163.5|38
1642370700000|2022-01-16 22:05:00|31283|31176|31282.3|31175.3|31296.6|31189.6|31272.8|31165.8|78
1642371000000|2022-01-16 22:10:00|31284.3|31177.3|31277.3|31174|31308.1|31201.1|31261.5|31154.5|88
1642371300000|2022-01-16 22:15:00|31275.5|31171.9|31280.1|31173.1|31284.8|31185.7|31270.9|31164.2|199
1642371600000|2022-01-16 22:20:00|31279.7|31172.7|31280.5|31173.5|31283.6|31189.1|31272.7|31166.4|110
1642371900000|2022-01-16 22:25:00|31279.7|31172.7|31279.1|31172.1|31283.8|31189.1|31274.4|31169.1|123
1642372200000|2022-01-16 22:30:00|31269.6|31162.6|31277.5|31170.5|31284.4|31187.5|31266.6|31159.6|145
1642372500000|2022-01-16 22:35:00|31275.8|31187.6|31281.2|31174.2|31285.9|31193.2|31275.5|31169|181
1642372800000|2022-01-16 22:40:00|31280.8|31173.8|31279.7|31172.7|31284.3|31190.1|31276.2|31169.2|135
1642373100000|2022-01-16 22:45:00|31279.2|31173.4|31275.6|31174.3|31285.6|31183.1|31273.5|31166.5|172
1642373400000|2022-01-16 22:50:00|31277.8|31192.9|31282.2|31177.9|31289.2|31192.9|31273.6|31167.8|177
1642373700000|2022-01-16 22:55:00|31282.1|31175.1|31249.5|31142.5|31297.6|31191.7|31194.7|31087.7|183
1642374000000|2022-01-16 23:00:00|31213.3|31106.3|31291.6|31185.5|31295.3|31196.2|31200.4|31093.4|435
1642374300000|2022-01-16 23:05:00|31292.1|31188.4|31305.4|31201.5|31309.5|31218.2|31286.7|31179.7|458
1642374600000|2022-01-16 23:10:00|31308.1|31201.9|31301.3|31198.4|31309.9|31214.8|31282.3|31190.1|293
1642374900000|2022-01-16 23:15:00|31300.6|31195|31289.1|31209.7|31303.9|31216.7|31280.5|31192.8|512
1642375200000|2022-01-16 23:20:00|31289.2|31209|31283|31198.2|31303|31217.8|31278.1|31188|378
1642375500000|2022-01-16 23:25:00|31294.7|31187.7|31274.9|31205.2|31295.4|31210.3|31271.6|31186.5|263
1642375800000|2022-01-16 23:30:00|31275.6|31204.7|31292.7|31185.7|31294.2|31212.5|31262.5|31185.1|279
1642376100000|2022-01-16 23:35:00|31293.8|31186.8|31288.9|31191.2|31295.1|31209.3|31269.7|31183|293
1642376400000|2022-01-16 23:40:00|31284.5|31191.5|31275.6|31191.9|31296|31207.1|31266.2|31180.3|342
1642376700000|2022-01-16 23:45:00|31276.8|31190.6|31287.7|31200.5|31295.1|31211.7|31270.3|31184.7|363
1642377000000|2022-01-16 23:50:00|31286.5|31197.2|31288.7|31206.2|31291.7|31212.4|31271.9|31189.9|299
1642377300000|2022-01-16 23:55:00|31289.5|31203.2|31280.8|31195.4|31290.3|31213.8|31271|31188.3|283
1642377600000|2022-01-17 00:00:00|31281.2|31194.6|31291|31220.4|31297.7|31225.4|31272.7|31194.6|487
1642377900000|2022-01-17 00:05:00|31290.9|31222.2|31300.6|31232|31300.7|31236|31281.5|31205|464
1642378200000|2022-01-17 00:10:00|31299.7|31232.1|31303.7|31242.5|31304.6|31246.3|31292.6|31229.4|394
1642378500000|2022-01-17 00:15:00|31303.2|31242.7|31297.5|31247.5|31329.7|31251.9|31292.6|31213.2|425
1642378800000|2022-01-17 00:20:00|31300.6|31245.5|31304.3|31249.5|31309.9|31255.8|31297.1|31243.4|356
1642379100000|2022-01-17 00:25:00|31301.2|31251.2|31301.7|31251.7|31309.8|31257.9|31296.6|31245.5|289
1642379400000|2022-01-17 00:30:00|31302.1|31252.1|31300.1|31250.1|31306.4|31255.7|31295.5|31244.7|289
1642379700000|2022-01-17 00:35:00|31300|31250|31294|31244|31304.2|31254.2|31293.5|31243.5|279
1642380000000|2022-01-17 00:40:00|31293.7|31243.7|31300.7|31250.7|31302.6|31252.6|31293.7|31242.4|273
1642380300000|2022-01-17 00:45:00|31301.4|31251.4|31299.9|31249.9|31304.6|31254.6|31295.4|31243.3|269
1642380600000|2022-01-17 00:50:00|31300|31250|31292.8|31242.8|31305.8|31255.8|31292.4|31242.4|345
1642380900000|2022-01-17 00:55:00|31292.7|31242.7|31296.8|31246.8|31300.1|31250.1|31291.6|31241.6|305
1642381200000|2022-01-17 01:00:00|31297.4|31247.4|31297|31247|31303.2|31253.2|31295.1|31245.1|381
1642381500000|2022-01-17 01:05:00|31296.8|31246.8|31298.8|31248.8|31308|31258|31296.6|31246.6|315
1642381800000|2022-01-17 01:10:00|31299.5|31249.5|31298.9|31248.9|31303.5|31253.5|31293.9|31242.1|374
1642382100000|2022-01-17 01:15:00|31300.6|31250.6|31303.1|31253.1|31305.9|31270|31287.7|31244.2|326
1642382400000|2022-01-17 01:20:00|31303.3|31253.3|31304.8|31254.8|31307.2|31271|31290.2|31251.9|295
1642382700000|2022-01-17 01:25:00|31304.6|31254.6|31311.4|31261.4|31315.6|31277|31290.8|31253.8|359
1642383000000|2022-01-17 01:30:00|31311.3|31261.3|31316.5|31266.5|31320.4|31280|31298.4|31260.5|334
1642383300000|2022-01-17 01:35:00|31316.6|31266.6|31315.7|31265.7|31318.4|31286.1|31296.1|31260.6|374
1642383600000|2022-01-17 01:40:00|31315.8|31265.8|31305.4|31255.4|31316.4|31277.2|31287.1|31253|324
1642383900000|2022-01-17 01:45:00|31305.3|31255.3|31308.7|31258.7|31311|31275.8|31290.5|31255.1|261
1642384200000|2022-01-17 01:50:00|31309.5|31259.5|31306|31256|31316.5|31274.5|31289.7|31255.7|292
1642384500000|2022-01-17 01:55:00|31306.1|31256.1|31304.7|31216.5|31313.3|31273.6|31290.9|31207.9|443
1642384800000|2022-01-17 02:00:00|31304.5|31216.1|31297.8|31241.2|31304.5|31246.6|31288.4|31216|410
1642385100000|2022-01-17 02:05:00|31298.9|31240.8|31296.1|31238.9|31305.4|31248.7|31292.8|31236.1|391
1642385400000|2022-01-17 02:10:00|31295.8|31239|31292.8|31241.3|31301.2|31247.8|31289.7|31231.4|310
1642385700000|2022-01-17 02:15:00|31291.9|31241.1|31299.5|31237.4|31304|31246.4|31287|31232.2|382
1642386000000|2022-01-17 02:20:00|31298.8|31237.9|31288.7|31238.7|31300.4|31245.5|31288.2|31233.3|315
1642386300000|2022-01-17 02:25:00|31288.2|31238.2|31291.2|31241.2|31297.4|31247.4|31286.6|31234.7|330
1642386600000|2022-01-17 02:30:00|31290.3|31240.3|31285.7|31235.7|31293.4|31243.4|31282.4|31232.4|327
1642386900000|2022-01-17 02:35:00|31285.1|31235.1|31284.3|31234.3|31291|31252|31272|31231.7|250
1642387200000|2022-01-17 02:40:00|31283.5|31233.5|31283.5|31233.5|31286.2|31248.3|31268.1|31231.6|244
1642387500000|2022-01-17 02:45:00|31283.7|31233.7|31282|31232|31285.4|31249.1|31265.3|31229.1|303
1642387800000|2022-01-17 02:50:00|31281.9|31231.9|31263.4|31243.4|31284.7|31248.5|31257.9|31218|338
1642388100000|2022-01-17 02:55:00|31261.8|31241.8|31277.2|31227.2|31287.7|31245.8|31257.2|31222|364
1642388400000|2022-01-17 03:00:00|31277.3|31227.3|31262.4|31242.4|31282.1|31247.4|31261|31226.8|278
1642388700000|2022-01-17 03:05:00|31262.5|31242.5|31263.3|31243.3|31284.6|31246.3|31258.6|31224.1|214
1642389000000|2022-01-17 03:10:00|31262.8|31242.8|31263.3|31243.3|31283.8|31247.5|31262.7|31227|256
1642389300000|2022-01-17 03:15:00|31263.2|31243.2|31277.5|31227.5|31280.9|31245.8|31261.6|31226.6|228
1642389600000|2022-01-17 03:20:00|31277.7|31227.7|31278.6|31228.6|31283.6|31247.6|31259.6|31221.6|254
1642389900000|2022-01-17 03:25:00|31278.1|31228.1|31261.5|31241.5|31280.9|31246.4|31259.6|31224|250
1642390200000|2022-01-17 03:30:00|31273.6|31223.6|31259.1|31239.1|31275.8|31240.1|31255.9|31221|258
1642390500000|2022-01-17 03:35:00|31259.7|31239.7|31271|31221|31274.7|31240.9|31254.2|31217.6|296
1642390800000|2022-01-17 03:40:00|31271.2|31221.2|31258.6|31238.6|31274.1|31240.2|31255.3|31221.1|220
1642391100000|2022-01-17 03:45:00|31258.2|31238.2|31253.8|31233.8|31271.8|31240.2|31252|31218.8|221
1642391400000|2022-01-17 03:50:00|31253.9|31233.9|31255.5|31235.5|31270|31237.1|31252.6|31217.9|234
1642391700000|2022-01-17 03:55:00|31255.1|31235.1|31266.9|31216.9|31269.2|31236.7|31245.1|31210.9|304
1642392000000|2022-01-17 04:00:00|31263.8|31213.8|31264.5|31214.5|31269.3|31231.6|31249.4|31212.8|238
1642392300000|2022-01-17 04:05:00|31264.2|31214.2|31250.5|31230.5|31269.5|31233.5|31250.5|31213.6|214
1642392600000|2022-01-17 04:10:00|31250.9|31230.9|31262.9|31212.9|31267.5|31233.2|31248.8|31212.1|163
1642392900000|2022-01-17 04:15:00|31262.8|31212.8|31264.8|31214.8|31266.9|31232.7|31248|31210.7|196
1642393200000|2022-01-17 04:20:00|31267.7|31217.7|31260.8|31210.8|31268|31218|31257.8|31207.8|237
1642393500000|2022-01-17 04:25:00|31261.5|31211.5|31272.3|31222.3|31274.5|31224.5|31260.2|31210.2|268
1642393800000|2022-01-17 04:30:00|31272.4|31222.4|31264.8|31214.8|31273.8|31223.8|31264.8|31214.8|258
1642394100000|2022-01-17 04:35:00|31267.2|31217.2|31261.8|31211.8|31268.5|31218.5|31261|31211|217
1642394400000|2022-01-17 04:40:00|31262.2|31212.2|31258.8|31208.8|31264.4|31214.4|31257.4|31207.4|273
1642394700000|2022-01-17 04:45:00|31262.2|31212.2|31258.8|31208.8|31262.8|31225.9|31245.4|31205.9|242
1642395000000|2022-01-17 04:50:00|31258.1|31208.1|31262.3|31212.3|31265.4|31215.4|31258.1|31208.1|207
1642395300000|2022-01-17 04:55:00|31261.7|31211.7|31265.1|31215.1|31267.9|31217.9|31257.4|31207.4|250
1642395600000|2022-01-17 05:00:00|31265.6|31215.6|31261.1|31211.1|31268.4|31218.4|31260.2|31210.2|273
1642395900000|2022-01-17 05:05:00|31261.3|31211.3|31270.7|31220.7|31271|31221|31261.3|31211.3|232
1642396200000|2022-01-17 05:10:00|31270.2|31220.2|31268.5|31218.5|31274.3|31224.3|31265.2|31215.2|267
1642396500000|2022-01-17 05:15:00|31268.1|31218.1|31264.5|31214.5|31269.8|31219.8|31263.5|31213.5|241
1642396800000|2022-01-17 05:20:00|31266.6|31216.6|31266|31216|31272.3|31222.3|31262.6|31212.6|226
1642397100000|2022-01-17 05:25:00|31266.1|31216.1|31263.7|31213.7|31266.1|31216.1|31259.2|31209.2|238
1642397400000|2022-01-17 05:30:00|31263.2|31213.2|31263.9|31213.9|31265.3|31215.3|31257.9|31207.9|264
1642397700000|2022-01-17 05:35:00|31264.2|31214.2|31263.9|31213.9|31270.6|31220.6|31262.8|31212.8|308
1642398000000|2022-01-17 05:40:00|31263.5|31213.5|31264.9|31214.9|31266.2|31229.7|31247.3|31210.7|266
1642398300000|2022-01-17 05:45:00|31263.2|31213.2|31265.4|31215.4|31267.5|31231.2|31246.9|31208.4|273
1642398600000|2022-01-17 05:50:00|31265.5|31215.5|31261|31211|31267.3|31229.9|31247.7|31209.2|252
1642398900000|2022-01-17 05:55:00|31262.8|31212.8|31269.3|31219.3|31272.2|31236|31245.2|31207.2|330
1642399200000|2022-01-17 06:00:00|31268.9|31218.9|31266.5|31216.5|31269.8|31233.8|31250.4|31214.6|338
1642399500000|2022-01-17 06:05:00|31267.2|31217.2|31272.7|31222.7|31273.7|31237.5|31250|31213.9|298
1642399800000|2022-01-17 06:10:00|31272.2|31222.2|31272.4|31222.4|31275.7|31239.1|31252|31216|306
1642400100000|2022-01-17 06:15:00|31272.5|31222.5|31279.2|31229.2|31280.1|31244.4|31257.6|31222.2|265
1642400400000|2022-01-17 06:20:00|31279.4|31229.4|31277.2|31227.2|31283.7|31247.5|31261|31225.8|260
1642400700000|2022-01-17 06:25:00|31277.3|31227.3|31278.4|31228.4|31280.1|31243.8|31260.5|31224.1|283
1642401000000|2022-01-17 06:30:00|31278.2|31228.2|31280.1|31230.1|31281.2|31246.3|31261.2|31225.6|271
1642401300000|2022-01-17 06:35:00|31280.9|31230.9|31261.9|31241.9|31281.8|31246.5|31261.5|31226|278
1642401600000|2022-01-17 06:40:00|31262.6|31242.6|31264.3|31210.1|31281|31245.2|31257.3|31199.6|304
1642401900000|2022-01-17 06:45:00|31263.4|31209.4|31269.4|31215.1|31275.3|31216.1|31258.9|31194.4|305
1642402200000|2022-01-17 06:50:00|31268.7|31212.9|31264.3|31201.1|31274.5|31218.8|31257.2|31197.2|400
1642402500000|2022-01-17 06:55:00|31264.7|31193.2|31269.4|31207.8|31281.7|31215.2|31258.7|31193.2|324
1642402800000|2022-01-17 07:00:00|31266.8|31206.6|31250.2|31200.2|31266.8|31228.5|31226|31183.2|605
1642403100000|2022-01-17 07:05:00|31250.5|31200.5|31222.7|31202.7|31252.8|31217.9|31217.6|31183.1|576
1642403400000|2022-01-17 07:10:00|31221.8|31201.8|31210.3|31190.3|31237.5|31201.8|31204.2|31170|436
1642403700000|2022-01-17 07:15:00|31208.9|31188.9|31211.3|31191.3|31231.7|31195.4|31204.5|31173.1|367
1642404000000|2022-01-17 07:20:00|31210.9|31190.9|31205.3|31185.3|31229.5|31192.6|31202.5|31168.4|406
1642404300000|2022-01-17 07:25:00|31205|31185|31195.3|31175.3|31220.6|31188.6|31194.3|31161.7|411
1642404600000|2022-01-17 07:30:00|31198.4|31178.4|31147.2|31127.2|31202.5|31182.5|31139.8|31099.9|688
1642404900000|2022-01-17 07:35:00|31146.8|31126.8|31188.6|31168.6|31199.9|31168.6|31146.4|31126.4|588
1642405200000|2022-01-17 07:40:00|31188.7|31168.7|31189.1|31169.1|31208|31172.6|31179.8|31150.1|613
1642405500000|2022-01-17 07:45:00|31188.9|31168.9|31188.4|31168.4|31192.9|31172.9|31185.8|31165.8|539
1642405800000|2022-01-17 07:50:00|31189.7|31169.7|31186.1|31166.1|31192.3|31172.3|31185|31165|455
1642406100000|2022-01-17 07:55:00|31186|31166|31183.6|31163.6|31204|31170.5|31180.5|31152.9|524
1642406400000|2022-01-17 08:00:00|31183.7|31163.7|31189.6|31169.6|31209.4|31173.3|31177.6|31153.4|648
1642406700000|2022-01-17 08:05:00|31189.7|31169.7|31199.5|31179.5|31212|31186.2|31186.1|31154.3|649
1642407000000|2022-01-17 08:10:00|31199.3|31179.3|31207.1|31187.1|31230.2|31202.4|31195.8|31175.3|676
1642407300000|2022-01-17 08:15:00|31206.6|31186.6|31214.3|31194.3|31245.6|31212.8|31198|31178|654
1642407600000|2022-01-17 08:20:00|31214.4|31194.4|31210|31190|31214.6|31194.6|31198.5|31178.5|533
1642407900000|2022-01-17 08:25:00|31209.8|31189.8|31203.2|31183.2|31223|31193.8|31199.3|31168.5|595
1642408200000|2022-01-17 08:30:00|31203.1|31183.1|31192.5|31172.5|31204.3|31184|31184.3|31153.5|612
1642408500000|2022-01-17 08:35:00|31192.8|31172.8|31185.8|31165.8|31193|31173|31178.6|31158.6|528
1642408800000|2022-01-17 08:40:00|31186|31166|31175.5|31155.5|31186.4|31166.4|31173.3|31153.3|478
1642409100000|2022-01-17 08:45:00|31175.1|31155.1|31170|31150|31181.8|31161.8|31160|31140|595
1642409400000|2022-01-17 08:50:00|31169.9|31149.9|31178.3|31158.3|31181.2|31161.2|31167.4|31147.4|468
1642409700000|2022-01-17 08:55:00|31177.3|31157.3|31174.9|31154.9|31178.7|31158.7|31164.6|31144.6|568
1642410000000|2022-01-17 09:00:00|31173.9|31153.9|31173|31153|31178.4|31158.4|31166.5|31146.5|563
1642410300000|2022-01-17 09:05:00|31172.9|31152.9|31179.9|31159.9|31179.9|31159.9|31166.6|31146.6|493
1642410600000|2022-01-17 09:10:00|31178.6|31158.6|31168.9|31148.9|31184.5|31164.5|31163.6|31143.6|545
1642410900000|2022-01-17 09:15:00|31169.5|31149.5|31181.3|31161.3|31181.4|31161.4|31164.3|31144.3|539
1642411200000|2022-01-17 09:20:00|31181.4|31161.4|31180.9|31160.9|31187.5|31167.5|31173.8|31153.8|607
1642411500000|2022-01-17 09:25:00|31180.8|31160.8|31186.5|31166.5|31186.6|31166.6|31178|31158|449
1642411800000|2022-01-17 09:30:00|31185.7|31165.7|31182.3|31162.3|31187.3|31167.3|31179.2|31159.2|520
1642412100000|2022-01-17 09:35:00|31181.9|31161.9|31166.3|31146.3|31189.1|31169.1|31165.2|31145.2|600
1642412400000|2022-01-17 09:40:00|31166.4|31146.4|31168.5|31148.5|31172.2|31152.2|31163.9|31143.9|600
1642412700000|2022-01-17 09:45:00|31168.9|31148.9|31172.7|31152.7|31177.7|31157.7|31166|31146|461
1642413000000|2022-01-17 09:50:00|31172.5|31152.5|31160.1|31140.1|31174.9|31154.9|31156|31136|491
1642413300000|2022-01-17 09:55:00|31160.8|31140.8|31158.4|31138.4|31165.4|31145.4|31154.4|31134.4|459
1642413600000|2022-01-17 10:00:00|31158.5|31138.5|31157.3|31137.3|31170.2|31150.2|31154.6|31134.6|480
1642413900000|2022-01-17 10:05:00|31157.2|31137.2|31120.2|31100.2|31160.5|31140.5|31120.2|31100.2|601
1642414200000|2022-01-17 10:10:00|31120|31100|31102.8|31082.8|31120.1|31100.1|31082.7|31062.7|768
1642414500000|2022-01-17 10:15:00|31095|31075|31101.7|31081.7|31104.2|31084.2|31092.3|31072.3|485
1642414800000|2022-01-17 10:20:00|31101.4|31081.4|31113|31093|31114.3|31094.3|31101.4|31081.4|453
1642415100000|2022-01-17 10:25:00|31113.1|31093.1|31113.6|31093.6|31115.3|31095.3|31110.9|31090.9|848
1642415400000|2022-01-17 10:30:00|31112.6|31092.6|31106.1|31086.1|31114.9|31094.9|31104.5|31084.5|497
1642415700000|2022-01-17 10:35:00|31105.8|31085.8|31117.5|31097.5|31117.9|31097.9|31104.5|31084.5|524
1642416000000|2022-01-17 10:40:00|31117.1|31097.1|31134.6|31114.6|31139.9|31119.9|31112|31092|386
1642416300000|2022-01-17 10:45:00|31135.8|31115.8|31159.1|31139.1|31177.4|31141.5|31127.9|31107.9|448
1642416600000|2022-01-17 10:50:00|31157.8|31137.8|31204.5|31154.5|31230|31193.8|31155.4|31135.4|556
1642416900000|2022-01-17 10:55:00|31204.1|31154.1|31163.4|31143.4|31226.5|31188.5|31156.2|31123.4|731
1642417200000|2022-01-17 11:00:00|31163.1|31143.1|31160.3|31140.3|31197.7|31165.4|31156.9|31125.5|613
1642417500000|2022-01-17 11:05:00|31161.4|31141.4|31161.8|31141.8|31172.9|31142.9|31147|31121|487
1642417800000|2022-01-17 11:10:00|31161.4|31141.4|31151.4|31131.4|31165.6|31145.6|31150.6|31130.6|416
1642418100000|2022-01-17 11:15:00|31151.5|31131.5|31146.2|31126.2|31155.3|31135.3|31146|31126|520
1642418400000|2022-01-17 11:20:00|31146.1|31126.1|31179.6|31159.6|31182.6|31162.6|31145.8|31119.8|517
1642418700000|2022-01-17 11:25:00|31179.9|31159.9|31177.4|31157.4|31181|31161|31175|31155|391
1642419000000|2022-01-17 11:30:00|31177.7|31157.7|31199.4|31179.4|31215.5|31186.5|31177.5|31157.5|497
1642419300000|2022-01-17 11:35:00|31198.2|31178.2|31206.2|31186.2|31229.3|31197.5|31169.2|31139.7|594
1642419600000|2022-01-17 11:40:00|31204.8|31184.8|31199.9|31179.9|31227.4|31194.8|31192.9|31158.7|711
1642419900000|2022-01-17 11:45:00|31200.8|31180.8|31214.2|31164.2|31218.9|31186.6|31193.7|31159|701
1642420200000|2022-01-17 11:50:00|31213.3|31163.3|31198.5|31178.5|31214.7|31182.9|31194.9|31160.1|605
1642420500000|2022-01-17 11:55:00|31198.9|31178.9|31202.2|31182.2|31218.1|31185.4|31195.7|31161|643
1642420800000|2022-01-17 12:00:00|31202|31182|31210.8|31160.8|31223|31190.4|31190.4|31160.5|636
1642421100000|2022-01-17 12:05:00|31208.9|31158.9|31204.1|31184.1|31220|31186|31191.9|31158.6|440
1642421400000|2022-01-17 12:10:00|31203.8|31183.8|31207.6|31187.6|31222.4|31188.4|31199.6|31164.7|809
1642421700000|2022-01-17 12:15:00|31207.5|31187.5|31207.2|31187.2|31219.1|31191.9|31202.8|31167.6|603
1642422000000|2022-01-17 12:20:00|31207.5|31187.5|31208.1|31188.1|31212.5|31192.5|31205.5|31185.5|539
1642422300000|2022-01-17 12:25:00|31207.7|31187.7|31215.3|31195.3|31243.5|31212.7|31201|31174.4|611
1642422600000|2022-01-17 12:30:00|31216.1|31196.1|31224.4|31204.4|31225.8|31205.8|31216.1|31196.1|476
1642422900000|2022-01-17 12:35:00|31223.9|31203.9|31221.5|31201.5|31225.2|31205.2|31217.6|31197.6|532
1642423200000|2022-01-17 12:40:00|31221.4|31201.4|31226|31206|31226.5|31206.5|31217.1|31197.1|469
1642423500000|2022-01-17 12:45:00|31225.9|31205.9|31228.3|31208.3|31230.7|31210.7|31223.7|31203.7|535
1642423800000|2022-01-17 12:50:00|31228.1|31208.1|31234.6|31214.6|31238.3|31218.3|31227|31207|602
1642424100000|2022-01-17 12:55:00|31234.1|31214.1|31248.6|31228.6|31277.4|31257.4|31228.9|31208.9|864
1642424400000|2022-01-17 13:00:00|31248.9|31228.9|31234|31214|31265.4|31240|31217.8|31196.1|891
1642424700000|2022-01-17 13:05:00|31233.4|31213.4|31240.3|31220.3|31262.9|31236.7|31219.2|31198.7|811
1642425000000|2022-01-17 13:10:00|31239.7|31219.7|31235.6|31215.6|31256.9|31222.5|31226.2|31198.8|604
1642425300000|2022-01-17 13:15:00|31235.3|31215.3|31248.3|31228.3|31256.9|31236.9|31235.3|31206.1|749
1642425600000|2022-01-17 13:20:00|31248.4|31228.4|31255.6|31235.6|31259|31239|31247|31227|784
1642425900000|2022-01-17 13:25:00|31256|31236|31259.3|31239.3|31291.5|31261.7|31253.6|31224.8|620
1642426200000|2022-01-17 13:30:00|31259.1|31239.1|31265.1|31245.1|31277.9|31247.1|31251.5|31214.8|687
1642426500000|2022-01-17 13:35:00|31263.9|31243.9|31256.1|31236.1|31276.1|31246.8|31254.7|31219.8|790
1642426800000|2022-01-17 13:40:00|31256|31236|31246.4|31226.4|31269.4|31239.4|31240.7|31210|748
1642427100000|2022-01-17 13:45:00|31246|31226|31251|31231|31260.8|31231.6|31236.7|31209.6|622
1642427400000|2022-01-17 13:50:00|31250.5|31230.5|31224.7|31204.7|31262|31234.7|31221.5|31201.5|693
1642427700000|2022-01-17 13:55:00|31224.3|31204.3|31217.1|31197.1|31227.7|31207.7|31213.1|31193.1|641
1642428000000|2022-01-17 14:00:00|31217.4|31197.4|31218.8|31198.8|31223.3|31203.3|31216|31196|702
1642428300000|2022-01-17 14:05:00|31218.9|31198.9|31210.3|31190.3|31242.2|31217.8|31205.1|31185.1|716
1642428600000|2022-01-17 14:10:00|31210.5|31190.5|31223.7|31203.7|31224.2|31204.2|31199.8|31179.8|747
1642428900000|2022-01-17 14:15:00|31222.8|31202.8|31219.6|31199.6|31237.1|31217.1|31211|31191|604
1642429200000|2022-01-17 14:20:00|31220.2|31200.2|31229|31209|31230.4|31210.4|31219.4|31199.4|443
1642429500000|2022-01-17 14:25:00|31228.6|31208.6|31226|31206|31235.2|31215.2|31225.1|31205.1|441
1642429800000|2022-01-17 14:30:00|31226.1|31206.1|31218.9|31198.9|31228.9|31208.9|31218.4|31198.4|435
1642430100000|2022-01-17 14:35:00|31218.8|31198.8|31212.1|31192.1|31223.2|31203.2|31211.4|31191.4|505
1642430400000|2022-01-17 14:40:00|31212|31192|31202.8|31182.8|31218|31198|31200.7|31180.7|557
1642430700000|2022-01-17 14:45:00|31203|31183|31201.5|31181.5|31207.1|31187.1|31198.7|31178.7|540
1642431000000|2022-01-17 14:50:00|31201.3|31181.3|31205.8|31185.8|31211.4|31191.4|31197.9|31177.9|423
1642431300000|2022-01-17 14:55:00|31206.5|31186.5|31206.4|31186.4|31209.3|31189.3|31196.2|31176.2|601
1642431600000|2022-01-17 15:00:00|31206.5|31186.5|31228.8|31208.8|31233|31213|31203.3|31183.3|583
1642431900000|2022-01-17 15:05:00|31229.2|31209.2|31230.9|31210.9|31235.2|31215.2|31225.8|31205.8|526
1642432200000|2022-01-17 15:10:00|31231.4|31211.4|31229.3|31209.3|31238.2|31218.2|31227.8|31207.8|481
1642432500000|2022-01-17 15:15:00|31228.8|31208.8|31220.8|31200.8|31232.7|31212.7|31211.7|31191.7|487
1642432800000|2022-01-17 15:20:00|31221|31201|31250|31230|31265.3|31231.5|31220.2|31200.2|629
1642433100000|2022-01-17 15:25:00|31249.9|31229.9|31247.9|31227.9|31273.4|31239.7|31246.1|31212.5|695
1642433400000|2022-01-17 15:30:00|31248|31228|31243.3|31223.3|31248.5|31228.5|31233.4|31213.4|694
1642433700000|2022-01-17 15:35:00|31243.5|31223.5|31250.4|31230.4|31254.8|31234.8|31243|31223|554
1642434000000|2022-01-17 15:40:00|31249.8|31229.8|31246.9|31226.9|31257.4|31237.4|31241.4|31221.4|649
1642434300000|2022-01-17 15:45:00|31246.8|31226.8|31247.9|31227.9|31252.7|31232.7|31237|31217|607
1642434600000|2022-01-17 15:50:00|31248.2|31228.2|31239.9|31219.9|31253.4|31233.4|31234.2|31214.2|595
1642434900000|2022-01-17 15:55:00|31240|31220|31216.8|31196.8|31240.7|31220.7|31216.2|31179.5|739
1642435200000|2022-01-17 16:00:00|31215.6|31195.6|31181.6|31161.6|31235.7|31203.6|31180.4|31146.8|715
1642435500000|2022-01-17 16:05:00|31182.2|31162.2|31196.1|31146.1|31196.9|31165.7|31176|31136|609
1642435800000|2022-01-17 16:10:00|31194.8|31144.8|31204.7|31184.7|31222.6|31186.4|31175.6|31142.5|578
1642436100000|2022-01-17 16:15:00|31204.8|31184.8|31215|31165|31223.9|31189.3|31203|31160.8|542
1642436400000|2022-01-17 16:20:00|31215.3|31165.3|31194.8|31174.8|31226.8|31195.9|31190.2|31156.8|640
1642436700000|2022-01-17 16:25:00|31195|31175|31204.6|31184.6|31220.6|31188|31183.8|31150.6|638
1642437000000|2022-01-17 16:30:00|31205.6|31185.6|31209.2|31189.2|31229.6|31196.6|31203.1|31166.3|443
1642437300000|2022-01-17 16:35:00|31208.8|31188.8|31202.7|31182.7|31210.4|31190.4|31196.5|31176.5|386
1642437600000|2022-01-17 16:40:00|31202.8|31182.8|31205.3|31185.3|31209.7|31189.7|31202.4|31182.4|295
1642437900000|2022-01-17 16:45:00|31205.2|31185.2|31212.9|31192.9|31228.8|31197.1|31203.6|31175.7|447
1642438200000|2022-01-17 16:50:00|31213.2|31193.2|31207.4|31187.4|31228.2|31198.6|31206.4|31174.2|359
1642438500000|2022-01-17 16:55:00|31208.7|31188.7|31199|31179|31224.1|31190.7|31198.3|31163.8|489
1642438800000|2022-01-17 17:00:00|31198.9|31178.9|31204.2|31154.2|31217.6|31182.8|31186.9|31148.6|473
1642439100000|2022-01-17 17:05:00|31204.6|31154.6|31178.9|31158.9|31207.6|31172.6|31177.7|31142.5|414
1642439400000|2022-01-17 17:10:00|31193.8|31143.8|31191.6|31171.6|31204.2|31171.6|31180.6|31143.2|348
1642439700000|2022-01-17 17:15:00|31191.9|31171.9|31204.7|31154.7|31210.1|31174|31186.6|31151.2|275
1642440000000|2022-01-17 17:20:00|31205.3|31155.3|31207.9|31157.9|31209.8|31174.5|31189.7|31154.4|239
1642440300000|2022-01-17 17:25:00|31208.2|31158.2|31212|31162|31215.1|31177.7|31192|31156.6|245
1642440600000|2022-01-17 17:30:00|31211.6|31161.6|31208.3|31158.3|31216.3|31180.9|31192.5|31156.6|336
1642440900000|2022-01-17 17:35:00|31208.8|31158.8|31205.7|31155.7|31210.9|31174.6|31188.6|31152|306
1642441200000|2022-01-17 17:40:00|31205.6|31155.6|31206.8|31156.8|31208.9|31169.9|31185.3|31148|295
1642441500000|2022-01-17 17:45:00|31206.9|31156.9|31207.1|31157.1|31209.4|31173.4|31188.6|31150.8|307
1642441800000|2022-01-17 17:50:00|31206.3|31156.3|31211.2|31161.2|31212|31174|31189.4|31151.5|329
1642442100000|2022-01-17 17:55:00|31211.1|31161.1|31207.4|31157.4|31211.9|31179.1|31193.4|31154.6|266
1642442400000|2022-01-17 18:00:00|31208.2|31158.2|31204.5|31154.5|31209.2|31172.6|31187.9|31151.4|243
1642442700000|2022-01-17 18:05:00|31204.7|31154.7|31205.7|31155.7|31208|31174.4|31187.2|31149.5|237
1642443000000|2022-01-17 18:10:00|31190.8|31170.8|31194.2|31174.2|31208.5|31179.1|31189.3|31153.2|179
1642443300000|2022-01-17 18:15:00|31194|31174|31189.2|31169.2|31209.3|31176.9|31187.8|31151.7|174
1642443600000|2022-01-17 18:20:00|31203.7|31153.7|31200.4|31150.4|31206.9|31173.2|31185|31150|221
1642443900000|2022-01-17 18:25:00|31200.8|31150.8|31204.3|31154.3|31205|31170.9|31185.5|31150|142
1642444200000|2022-01-17 18:30:00|31204|31154|31209.2|31159.2|31210|31174.4|31188.8|31153.1|220
1642444500000|2022-01-17 18:35:00|31209|31159|31211.3|31161.3|31212.2|31177.5|31192|31156.5|189
1642444800000|2022-01-17 18:40:00|31211.4|31161.4|31195.7|31175.7|31214.9|31178.5|31192|31154.7|220
1642445100000|2022-01-17 18:45:00|31196.6|31176.6|31214.9|31164.9|31215.8|31180.7|31194|31158.6|207
1642445400000|2022-01-17 18:50:00|31215.3|31165.3|31202|31182|31218.9|31184|31199.7|31163.5|193
1642445700000|2022-01-17 18:55:00|31200.2|31180.2|31203.5|31183.5|31218.9|31183.9|31195.9|31161.4|251
1642446000000|2022-01-17 19:00:00|31203.1|31183.1|31216.5|31166.5|31222.3|31187.1|31199.6|31163.8|282
1642446300000|2022-01-17 19:05:00|31201.2|31181.2|31217.6|31167.6|31219.4|31184.6|31198.6|31164.5|160
1642446600000|2022-01-17 19:10:00|31217.5|31167.5|31215.2|31165.2|31218.8|31183.3|31200.7|31164.7|145
1642446900000|2022-01-17 19:15:00|31215.3|31165.3|31220.1|31170.1|31221.2|31186.6|31200.8|31164.5|276
1642447200000|2022-01-17 19:20:00|31220.2|31170.2|31208.8|31188.8|31224.4|31189.7|31203.2|31168.2|211
1642447500000|2022-01-17 19:25:00|31206.5|31186.5|31220.4|31170.4|31224.1|31190.4|31205.9|31168.7|228
1642447800000|2022-01-17 19:30:00|31220.1|31170.1|31218.2|31168.2|31223.9|31189|31200.5|31163.8|222
1642448100000|2022-01-17 19:35:00|31217.9|31167.9|31218.6|31168.6|31219.5|31184.9|31200.9|31165.5|182
1642448400000|2022-01-17 19:40:00|31218|31168|31209.1|31189.1|31222.7|31190.1|31201.8|31165.7|238
1642448700000|2022-01-17 19:45:00|31208.7|31188.7|31206.2|31186.2|31222.5|31189.1|31202.9|31167.8|255
1642449000000|2022-01-17 19:50:00|31206.4|31186.4|31219|31169|31222|31189.8|31201.7|31167|195
1642449300000|2022-01-17 19:55:00|31202.9|31182.9|31225.9|31175.9|31226.4|31189.3|31201.9|31166.9|240
1642449600000|2022-01-17 20:00:00|31225.7|31175.7|31206.5|31186.5|31225.7|31188|31205.3|31170|186
1642449900000|2022-01-17 20:05:00|31206.8|31186.8|31218|31168|31223|31189.7|31203.8|31165.7|211
1642450200000|2022-01-17 20:10:00|31217.9|31167.9|31217.1|31167.1|31224.5|31188.7|31203.3|31166.3|155
1642450500000|2022-01-17 20:15:00|31218.1|31168.1|31205.6|31185.6|31223.6|31190.9|31205.2|31165|220
1642450800000|2022-01-17 20:20:00|31206.1|31186.1|31217.8|31167.8|31222.5|31189.9|31202|31164.8|189
1642451100000|2022-01-17 20:25:00|31217.5|31167.5|31203.4|31183.4|31222.8|31191.8|31202.3|31163|199
1642451400000|2022-01-17 20:30:00|31203|31183|31203.1|31183.1|31220.2|31187.8|31201.2|31165.6|188
1642451700000|2022-01-17 20:35:00|31216.4|31166.4|31216.7|31166.7|31220|31186.9|31200.2|31164|164
1642452000000|2022-01-17 20:40:00|31216.9|31166.9|31211.7|31161.7|31219.6|31183.7|31197.8|31160.7|146
1642452300000|2022-01-17 20:45:00|31211.8|31161.8|31199.6|31179.6|31217.1|31181.1|31197.1|31161.8|149
1642452600000|2022-01-17 20:50:00|31199.7|31179.7|31216.9|31166.9|31217.6|31181.9|31198.8|31162.1|163
1642452900000|2022-01-17 20:55:00|31216|31165.5|31219.9|31169.9|31220.3|31183.1|31199|31163.6|252
1642453200000|2022-01-17 21:00:00|31220.2|31170.2|31221.7|31171.7|31225.2|31190.6|31206.1|31165.1|224
1642453500000|2022-01-17 21:05:00|31221.8|31171.8|31223.4|31173.4|31228.1|31191.4|31207.6|31168.2|150
1642453800000|2022-01-17 21:10:00|31224.9|31173.3|31222.6|31172.6|31228.6|31189.9|31206.1|31168.4|168
1642454100000|2022-01-17 21:15:00|31223.4|31173.4|31223.4|31172.8|31229|31188.4|31202.9|31168.1|176
1642454400000|2022-01-17 21:20:00|31222.5|31172.5|31218.7|31168.7|31227|31190|31205.7|31166.7|164
1642454700000|2022-01-17 21:25:00|31218.5|31168.5|31217.8|31167.8|31222.1|31172.1|31215.6|31165.4|194
1642455000000|2022-01-17 21:30:00|31222.3|31172.3|31221.6|31171.6|31227.8|31187.5|31207.5|31166.3|193
1642455300000|2022-01-17 21:35:00|31220.9|31170.9|31222.6|31172.6|31226.8|31176.8|31218.3|31168.1|145
1642455600000|2022-01-17 21:40:00|31221.4|31171.4|31221.2|31171.2|31229.6|31177.7|31217.4|31158|160
1642455900000|2022-01-17 21:45:00|31228.1|31166|31240.5|31159.1|31244.8|31182.3|31228.1|31154|188
1642456200000|2022-01-17 21:50:00|31240|31158.2|31245.1|31169|31250|31179.6|31229.2|31146|280
1642456500000|2022-01-17 21:55:00|31248|31168.5|31261.5|31154.5|31262.5|31169.6|31235|31134|278
1642456800000|2022-01-17 22:00:00|31262.3|31155.3|31256.2|31149.2|31262.3|31155.3|31249.1|31142.1|54
1642457100000|2022-01-17 22:05:00|31252.2|31145.2|31257.3|31150.3|31257.3|31154.2|31249.7|31145.2|42
1642457400000|2022-01-17 22:10:00|31260|31153.1|31260.9|31153.9|31265.4|31158.4|31250|31143|168
1642457700000|2022-01-17 22:15:00|31255.7|31148.7|31265.3|31158.3|31268.6|31161.6|31243.2|31136.2|160
1642458000000|2022-01-17 22:20:00|31253.3|31146.3|31249.9|31146.7|31268.6|31161.6|31232.3|31125.3|421
1642458300000|2022-01-17 22:25:00|31246.7|31139.7|31230.1|31123.1|31265.2|31158.2|31219.5|31112.5|189
1642458600000|2022-01-17 22:30:00|31229.8|31122.8|31256.3|31149.3|31268.6|31164.4|31227.6|31120.6|261
1642458900000|2022-01-17 22:35:00|31255|31148|31241.2|31134.2|31264.8|31168.7|31232.9|31125.9|192
1642459200000|2022-01-17 22:40:00|31243.4|31136.4|31251.3|31144.3|31258.6|31164.6|31231.2|31124.2|192
1642459500000|2022-01-17 22:45:00|31255.6|31148.6|31242.7|31135.7|31263.9|31156.9|31237.1|31130.1|335
1642459800000|2022-01-17 22:50:00|31239.1|31132.1|31246.2|31139.2|31264.4|31163.1|31235.2|31128.2|242
1642460100000|2022-01-17 22:55:00|31248.5|31141.5|31252.1|31145.1|31264|31158.2|31239.5|31132.5|359
1642460400000|2022-01-17 23:00:00|31251.8|31144.8|31252.4|31155.6|31265.3|31169.5|31244|31140.3|341
1642460700000|2022-01-17 23:05:00|31256.7|31166.5|31261.8|31166.6|31269.1|31183.9|31244.8|31151.5|253
1642461000000|2022-01-17 23:10:00|31265.2|31160.3|31249.7|31179.7|31266.8|31188.3|31236.5|31146.3|259
1642461300000|2022-01-17 23:15:00|31250.9|31170.3|31242.5|31174.4|31256.8|31193.7|31235.5|31160.1|218
1642461600000|2022-01-17 23:20:00|31242.1|31174.9|31244.2|31178.6|31244.2|31190.7|31232.8|31159.2|195
1642461900000|2022-01-17 23:25:00|31242.9|31178.9|31246.2|31192.3|31246.2|31192.5|31238.2|31178.9|266
1642462200000|2022-01-17 23:30:00|31246|31184.4|31242.5|31181.3|31247.9|31195.5|31236.4|31179.5|251
1642462500000|2022-01-17 23:35:00|31242.4|31181.2|31238|31180.8|31246.1|31191.6|31236.6|31178.4|297
1642462800000|2022-01-17 23:40:00|31238.1|31180.9|31233.6|31180.8|31244.4|31190.4|31233|31176.3|239
1642463100000|2022-01-17 23:45:00|31234.3|31180.6|31234.1|31178.9|31236.5|31186.4|31227.6|31172.4|209
1642463400000|2022-01-17 23:50:00|31234|31176.6|31232.4|31176.3|31236.8|31186.8|31228.7|31174.4|194
1642463700000|2022-01-17 23:55:00|31232.5|31175.9|31232.3|31175.3|31236|31183.8|31225.7|31170.6|261
1642464000000|2022-01-18 00:00:00|31230.5|31176.2|31234.6|31178.5|31240.1|31186|31227.3|31171.2|342
1642464300000|2022-01-18 00:05:00|31234.4|31178.7|31231.7|31177|31236|31182.8|31228.2|31172.4|239
1642464600000|2022-01-18 00:10:00|31232.3|31177.6|31232.8|31178.5|31235.7|31185.1|31228.4|31173.8|244
1642464900000|2022-01-18 00:15:00|31232.5|31176.5|31219.9|31165.2|31233|31177.5|31215|31159|364
1642465200000|2022-01-18 00:20:00|31220.4|31166.2|31217.9|31166.6|31224|31173.5|31215.1|31159|328
1642465500000|2022-01-18 00:25:00|31218.1|31166.4|31220.4|31165|31223.7|31171.1|31213.9|31155.8|364
1642465800000|2022-01-18 00:30:00|31220.7|31162.6|31222.2|31166.4|31227.7|31175.1|31216.3|31158.4|365
1642466100000|2022-01-18 00:35:00|31221|31168.3|31213.6|31158|31231|31179|31209.1|31155.2|346
1642466400000|2022-01-18 00:40:00|31211.5|31160.1|31211.7|31160.7|31217.3|31167.3|31208.1|31153|299
1642466700000|2022-01-18 00:45:00|31210.7|31159.5|31205.6|31155.6|31212.9|31162.9|31200.5|31145|355
1642467000000|2022-01-18 00:50:00|31205|31154.2|31199.9|31149.9|31209.9|31159.9|31198.4|31141.8|352
1642467300000|2022-01-18 00:55:00|31199.8|31149.8|31196.2|31145.7|31204.8|31154.8|31195.8|31141.1|411
1642467600000|2022-01-18 01:00:00|31198.8|31148.8|31202.7|31152.7|31207|31157|31197.1|31143.6|459
1642467900000|2022-01-18 01:05:00|31202.2|31151.8|31205.5|31155.5|31207|31157|31198.9|31144.6|365
1642468200000|2022-01-18 01:10:00|31205|31155|31202.4|31152.4|31205.8|31155.8|31197.9|31145.4|369
1642468500000|2022-01-18 01:15:00|31201.6|31151.6|31199.1|31149.1|31203.1|31153.1|31193.6|31143.2|441
1642468800000|2022-01-18 01:20:00|31198.3|31148.3|31199.6|31149.6|31202.3|31151.9|31192.3|31138|384
1642469100000|2022-01-18 01:25:00|31199.7|31149.7|31203.7|31153.7|31206.7|31156.7|31196.5|31145.8|389
1642469400000|2022-01-18 01:30:00|31203.1|31153.1|31196.8|31146.8|31209.3|31159.2|31193.3|31140|361
1642469700000|2022-01-18 01:35:00|31197.7|31145.2|31200.9|31150.9|31204.3|31154.3|31190.1|31139.2|452
1642470000000|2022-01-18 01:40:00|31200.8|31150.8|31196.4|31146.4|31202.7|31152.7|31192.6|31138|416
1642470300000|2022-01-18 01:45:00|31196.5|31146.5|31198.5|31148.5|31203.2|31153.2|31194|31142|346
1642470600000|2022-01-18 01:50:00|31198.2|31148.2|31199.8|31148.3|31204.7|31154.4|31194.9|31144.1|479
1642470900000|2022-01-18 01:55:00|31201|31147.9|31199.1|31147.1|31204.1|31154.1|31192.2|31136.1|438
1642471200000|2022-01-18 02:00:00|31199.4|31146.3|31201.2|31151.2|31203.5|31153.5|31194.7|31142.6|417
1642471500000|2022-01-18 02:05:00|31200.8|31149.1|31197.3|31147.3|31202.9|31152.9|31194.5|31143.2|406
1642471800000|2022-01-18 02:10:00|31198.8|31148.8|31202.6|31152.6|31205.6|31155.6|31193.2|31143.1|407
1642472100000|2022-01-18 02:15:00|31203|31153|31202.9|31147.9|31205.9|31155.9|31194.9|31144|388
1642472400000|2022-01-18 02:20:00|31202.6|31148.5|31206|31156|31208.1|31158.1|31196.1|31143.4|401
1642472700000|2022-01-18 02:25:00|31205.9|31155.9|31201.8|31151.8|31214.5|31164.5|31201.6|31149.2|453
1642473000000|2022-01-18 02:30:00|31202.1|31152.1|31202.6|31152.6|31207.5|31157.5|31199.1|31144.3|408
1642473300000|2022-01-18 02:35:00|31203.4|31153.4|31198.5|31148.5|31203.5|31153.5|31195.9|31141|378
1642473600000|2022-01-18 02:40:00|31197.9|31147.9|31195.2|31141|31199.9|31149.9|31191.3|31138.3|353
1642473900000|2022-01-18 02:45:00|31194|31137.1|31205.7|31155.7|31208|31158|31192.2|31134.2|610
1642474200000|2022-01-18 02:50:00|31205.6|31155.6|31200.4|31150.4|31212.7|31162|31198.9|31143.8|615
1642474500000|2022-01-18 02:55:00|31199.9|31149.6|31199.8|31149.8|31209.5|31159.5|31197.3|31141|539
1642474800000|2022-01-18 03:00:00|31199.4|31149.4|31199.9|31149.9|31203.2|31153.2|31196.3|31141|501
1642475100000|2022-01-18 03:05:00|31199.6|31149.2|31196.2|31146.2|31201.1|31150.6|31193.4|31141.7|362
1642475400000|2022-01-18 03:10:00|31196|31146|31195.5|31145.5|31197.7|31147.7|31189.6|31133.4|416
1642475700000|2022-01-18 03:15:00|31195.4|31145.4|31204.3|31153.1|31205.8|31155.8|31193.7|31139|373
1642476000000|2022-01-18 03:20:00|31203.5|31153.5|31210.9|31160.9|31213.5|31162.9|31196.8|31144|570
1642476300000|2022-01-18 03:25:00|31210.6|31160.6|31210.8|31159.5|31214.9|31164.9|31207.5|31153.8|526
1642476600000|2022-01-18 03:30:00|31210.7|31159|31223.5|31173.5|31225|31175|31208.2|31150.6|532
1642476900000|2022-01-18 03:35:00|31224.1|31174.1|31255.3|31204.5|31256.9|31206.4|31221.2|31166.9|650
1642477200000|2022-01-18 03:40:00|31255.2|31205.2|31259.2|31208.4|31268.6|31218.6|31253.2|31201.5|720
1642477500000|2022-01-18 03:45:00|31262.4|31197.9|31274.4|31224.4|31278.5|31227.1|31253.5|31193.6|671
1642477800000|2022-01-18 03:50:00|31273.9|31223.9|31288.9|31229.9|31296.1|31238|31262.5|31209.2|667
1642478100000|2022-01-18 03:55:00|31289.2|31230.2|31271.8|31221.8|31290.2|31237.6|31269.3|31215.6|712
1642478400000|2022-01-18 04:00:00|31271.5|31221.5|31257.1|31207.1|31275.9|31225.6|31256.6|31196.1|638
1642478700000|2022-01-18 04:05:00|31256.9|31206.9|31257.2|31207.2|31261.1|31211.1|31244.8|31188.2|579
1642479000000|2022-01-18 04:10:00|31259.2|31198.4|31258.9|31205.4|31262.5|31212.5|31250.3|31195.6|497
1642479300000|2022-01-18 04:15:00|31258.5|31206.3|31262.5|31210|31266.1|31216|31257.2|31197.2|455
1642479600000|2022-01-18 04:20:00|31263.1|31209.5|31261.4|31210.8|31269.3|31219.3|31259.9|31203.7|564
1642479900000|2022-01-18 04:25:00|31263.3|31213.3|31266.9|31215.1|31267.3|31217.3|31257.7|31204.5|481
1642480200000|2022-01-18 04:30:00|31266.5|31216|31259.3|31209.3|31268.6|31218.6|31253.9|31202|543
1642480500000|2022-01-18 04:35:00|31259.4|31209.4|31250.3|31200.3|31259.4|31209.4|31245.1|31194.5|460
1642480800000|2022-01-18 04:40:00|31249.5|31199.5|31242|31192|31250.9|31200.9|31238.5|31188.5|352
1642481100000|2022-01-18 04:45:00|31242.9|31192.9|31244.9|31194.9|31251.7|31212.4|31226.4|31188.4|429
1642481400000|2022-01-18 04:50:00|31245.2|31195.2|31244.5|31194.5|31253.5|31214.7|31221|31186.5|489
1642481700000|2022-01-18 04:55:00|31245|31195|31241.2|31191.2|31248.4|31210.3|31221.6|31184.3|461
1642482000000|2022-01-18 05:00:00|31240.5|31190.5|31250.1|31200.1|31250.1|31200.1|31236.8|31186.8|458
1642482300000|2022-01-18 05:05:00|31250.7|31200.7|31256.7|31206.7|31261.7|31223.3|31229.7|31191.9|417
1642482600000|2022-01-18 05:10:00|31257|31207|31253|31203|31258.6|31218.2|31234.8|31196.9|422
1642482900000|2022-01-18 05:15:00|31253.1|31203.1|31249.9|31199.9|31265.1|31218.5|31238.5|31194.6|424
1642483200000|2022-01-18 05:20:00|31256.6|31206.6|31251.1|31201.1|31261.2|31214.5|31234.5|31196.4|362
1642483500000|2022-01-18 05:25:00|31254.6|31204.6|31259.1|31209.1|31263|31219.4|31239.4|31199.1|396
1642483800000|2022-01-18 05:30:00|31258.8|31208.8|31248.8|31198.8|31264.3|31218.4|31237.9|31194.8|470
1642484100000|2022-01-18 05:35:00|31248.9|31198.9|31243.8|31193.8|31257|31218.2|31229.9|31192|399
1642484400000|2022-01-18 05:40:00|31245.3|31195.3|31249.7|31199.7|31256.7|31217.9|31230.9|31193.2|331
1642484700000|2022-01-18 05:45:00|31249.4|31199.4|31248.7|31198.7|31254.5|31217.6|31226.5|31190.7|384
1642485000000|2022-01-18 05:50:00|31234.1|31214.1|31251.2|31201.2|31255.5|31218.2|31230.5|31191.7|371
1642485300000|2022-01-18 05:55:00|31248.2|31198.2|31256|31206|31259.2|31221.4|31235.4|31195.6|467
1642485600000|2022-01-18 06:00:00|31256.2|31206.2|31278|31228|31286.6|31250.3|31240.3|31204.2|565
1642485900000|2022-01-18 06:05:00|31273.5|31223.5|31285.8|31235.8|31289.4|31253.2|31265.8|31223.5|434
1642486200000|2022-01-18 06:10:00|31285|31235|31265.8|31245.8|31287.6|31248.8|31261.9|31228.3|443
1642486500000|2022-01-18 06:15:00|31265.9|31245.9|31278.2|31228.2|31287.8|31252.8|31265.6|31226.6|407
1642486800000|2022-01-18 06:20:00|31278.3|31228.3|31278.9|31228.9|31282.1|31248|31262.7|31225.5|379
1642487100000|2022-01-18 06:25:00|31278.4|31228.4|31257.7|31237.7|31279.4|31246.7|31257.1|31222.7|355
1642487400000|2022-01-18 06:30:00|31258.7|31238.7|31255.3|31235.3|31279.7|31244.5|31254|31218.9|409
1642487700000|2022-01-18 06:35:00|31254.8|31234.8|31269.5|31219.5|31274.3|31238.8|31253|31216.4|393
1642488000000|2022-01-18 06:40:00|31269.1|31219.1|31252.7|31232.7|31275.6|31239.5|31249.6|31214.3|500
1642488300000|2022-01-18 06:45:00|31253|31233|31268.3|31218.3|31271.1|31237.2|31247.7|31211.4|512
1642488600000|2022-01-18 06:50:00|31268.5|31218.5|31247.6|31197.6|31273|31223|31232.4|31197|528
1642488900000|2022-01-18 06:55:00|31247.4|31197.4|31258.3|31208.3|31261|31219.1|31233.7|31196.7|500
1642489200000|2022-01-18 07:00:00|31243.3|31223.3|31260.3|31210.3|31265.8|31231.7|31236.9|31200.8|621
1642489500000|2022-01-18 07:05:00|31260.4|31210.4|31244|31224|31262.7|31230.5|31239.8|31205|635
1642489800000|2022-01-18 07:10:00|31244.3|31224.3|31283.5|31263.5|31300.5|31265.9|31241.7|31210.1|732
1642490100000|2022-01-18 07:15:00|31297.4|31247.4|31279|31229|31298.1|31264.8|31258.7|31228.4|636
1642490400000|2022-01-18 07:20:00|31279.5|31229.5|31283.9|31263.9|31299.3|31267.4|31262.2|31228.4|710
1642490700000|2022-01-18 07:25:00|31283.3|31263.3|31294|31274|31312.6|31277.9|31278.6|31242.7|860
1642491000000|2022-01-18 07:30:00|31295|31275|31288.6|31268.6|31310.8|31283.2|31287.2|31254|759
1642491300000|2022-01-18 07:35:00|31286.6|31266.6|31289.7|31239.7|31306.8|31281.5|31265.5|31237.1|808
1642491600000|2022-01-18 07:40:00|31289.6|31239.6|31286.8|31266.8|31303|31279.4|31267.3|31238|812
1642491900000|2022-01-18 07:45:00|31286.6|31266.6|31314.5|31294.5|31329.7|31309.7|31281.9|31252.1|792
1642492200000|2022-01-18 07:50:00|31315.1|31295.1|31308.5|31288.5|31315.4|31295.4|31302.6|31282.6|596
1642492500000|2022-01-18 07:55:00|31305.8|31285.8|31308.8|31288.8|31318.5|31298.5|31294.8|31274.8|851
1642492800000|2022-01-18 08:00:00|31309|31289|31266.7|31246.7|31313.4|31293.4|31265.5|31245.5|860
1642493100000|2022-01-18 08:05:00|31266.6|31246.6|31294.2|31274.2|31314|31285|31264.9|31244.9|870
1642493400000|2022-01-18 08:10:00|31294.5|31274.5|31306.9|31286.9|31316.2|31296.2|31293.8|31273.8|767
1642493700000|2022-01-18 08:15:00|31307|31287|31299.5|31279.5|31316.4|31291|31287.3|31256|789
1642494000000|2022-01-18 08:20:00|31299.3|31279.3|31288.3|31268.3|31306.9|31280|31276.5|31247.1|868
1642494300000|2022-01-18 08:25:00|31288.8|31268.8|31282.8|31262.8|31293|31273|31278.4|31258.4|905
1642494600000|2022-01-18 08:30:00|31283.1|31263.1|31306.3|31286.3|31314.5|31294.5|31282.6|31262.6|820
1642494900000|2022-01-18 08:35:00|31306.1|31286.1|31301.1|31281.1|31323.4|31301.4|31297.5|31262.4|800
1642495200000|2022-01-18 08:40:00|31300.9|31280.9|31317.7|31297.7|31328.7|31299.1|31273.3|31239.5|925
1642495500000|2022-01-18 08:45:00|31315.8|31295.8|31321.7|31301.7|31330.7|31310.7|31311.7|31291.7|781
1642495800000|2022-01-18 08:50:00|31322.9|31302.9|31316.4|31296.4|31324.1|31304.1|31308.2|31288.2|719
1642496100000|2022-01-18 08:55:00|31315.6|31295.6|31297.8|31277.8|31316.5|31296.5|31292.1|31272.1|805
1642496400000|2022-01-18 09:00:00|31297.7|31277.7|31314|31294|31329.2|31296.3|31297.5|31277.5|766
1642496700000|2022-01-18 09:05:00|31313.8|31293.8|31314|31294|31329.9|31300.8|31297.2|31277.2|770
1642497000000|2022-01-18 09:10:00|31313.9|31293.9|31282.6|31262.6|31314.2|31294.2|31276.5|31244.6|844
1642497300000|2022-01-18 09:15:00|31283|31263|31302.2|31282.2|31319.7|31288.2|31278.1|31258.1|727
1642497600000|2022-01-18 09:20:00|31302.1|31282.1|31296.5|31276.5|31321.5|31288.4|31288.8|31257.2|722
1642497900000|2022-01-18 09:25:00|31296.7|31276.7|31312.3|31292.3|31331.2|31298.7|31293.1|31266.9|737
1642498200000|2022-01-18 09:30:00|31312.4|31292.4|31308.5|31288.5|31333.2|31306|31295.9|31272.5|735
1642498500000|2022-01-18 09:35:00|31308.6|31288.6|31314.2|31294.2|31319.6|31299.6|31305.7|31285.7|604
1642498800000|2022-01-18 09:40:00|31314.4|31294.4|31332.6|31312.6|31334.7|31314.7|31312.5|31292.5|667
1642499100000|2022-01-18 09:45:00|31332.8|31312.8|31332.8|31312.8|31337.4|31317.4|31322.8|31302.8|641
1642499400000|2022-01-18 09:50:00|31332.6|31312.6|31325.3|31305.3|31336.6|31316.6|31324.2|31304.2|666
1642499700000|2022-01-18 09:55:00|31325.6|31305.6|31314.9|31294.9|31325.9|31305.9|31313.9|31293.9|609
1642500000000|2022-01-18 10:00:00|31314.7|31294.7|31304.8|31284.8|31319.8|31299.8|31303|31283|693
1642500300000|2022-01-18 10:05:00|31305.1|31285.1|31296.2|31276.2|31307.5|31287.5|31288.8|31268.8|691
1642500600000|2022-01-18 10:10:00|31296.1|31276.1|31303.6|31283.6|31319.3|31299.3|31295|31275|692
1642500900000|2022-01-18 10:15:00|31303.5|31283.5|31303|31283|31327|31293.6|31295.2|31274|628
1642501200000|2022-01-18 10:20:00|31302.4|31282.4|31304.2|31284.2|31308.5|31288.5|31299.7|31279.7|556
1642501500000|2022-01-18 10:25:00|31304.8|31284.8|31307.2|31287.2|31320.9|31288.1|31298|31270.6|673
1642501800000|2022-01-18 10:30:00|31307.1|31287.1|31308.8|31288.8|31322.2|31291|31301.2|31269.5|663
1642502100000|2022-01-18 10:35:00|31305.5|31285.5|31315|31295|31323.5|31295.8|31301.9|31273.5|626
1642502400000|2022-01-18 10:40:00|31314|31294|31322.2|31302.2|31323.7|31303.7|31311.1|31291.1|449
1642502700000|2022-01-18 10:45:00|31322.1|31302.1|31326.2|31306.2|31327.1|31307.1|31317.9|31297.9|385
1642503000000|2022-01-18 10:50:00|31326.1|31306.1|31322.1|31302.1|31327.5|31307.5|31319.6|31299.6|524
1642503300000|2022-01-18 10:55:00|31322.9|31302.9|31331.1|31311.1|31342.6|31322.6|31320.7|31300.7|684
1642503600000|2022-01-18 11:00:00|31330.7|31310.7|31335.7|31315.7|31342|31322|31322.6|31302.6|773
1642503900000|2022-01-18 11:05:00|31335.1|31315.1|31321.4|31301.4|31342|31322|31316.9|31296.9|679
1642504200000|2022-01-18 11:10:00|31321.7|31301.7|31320.7|31300.7|31331.9|31311.9|31311.9|31291.9|665
1642504500000|2022-01-18 11:15:00|31321.4|31301.4|31322.6|31302.6|31324.1|31304.1|31316.8|31296.8|518
1642504800000|2022-01-18 11:20:00|31322.2|31302.2|31332.7|31312.7|31352.7|31321.8|31322.2|31301.3|633
1642505100000|2022-01-18 11:25:00|31332.9|31312.9|31316.5|31296.5|31337.9|31317.9|31315|31295|648
1642505400000|2022-01-18 11:30:00|31316.9|31296.9|31350.2|31330.2|31364.9|31331.5|31316.3|31296.3|587
1642505700000|2022-01-18 11:35:00|31350.5|31330.5|31339.2|31319.2|31353.7|31333.7|31336.9|31316.9|568
1642506000000|2022-01-18 11:40:00|31338.9|31318.9|31344.4|31324.4|31353.6|31333.6|31336.4|31316.4|519
1642506300000|2022-01-18 11:45:00|31344.7|31324.7|31355.8|31335.8|31365.4|31345.4|31343.8|31323.8|630
1642506600000|2022-01-18 11:50:00|31355.7|31335.7|31363.8|31343.8|31366.5|31346.5|31353.6|31333.6|517
1642506900000|2022-01-18 11:55:00|31364.3|31344.3|31370|31350|31376.1|31356.1|31363.7|31343.7|665
1642507200000|2022-01-18 12:00:00|31369.5|31349.5|31367.6|31347.6|31372.9|31352.9|31363.5|31343.5|684
1642507500000|2022-01-18 12:05:00|31367.5|31347.5|31371.1|31351.1|31373.2|31353.2|31363.1|31343.1|509
1642507800000|2022-01-18 12:10:00|31371|31351|31345.4|31325.4|31374.8|31354.8|31342|31322|592
1642508100000|2022-01-18 12:15:00|31345.1|31325.1|31366.3|31346.3|31382.9|31362.9|31344.2|31324.2|697
1642508400000|2022-01-18 12:20:00|31366.1|31346.1|31360.1|31340.1|31366.6|31346.6|31354.5|31334.5|555
1642508700000|2022-01-18 12:25:00|31360|31340|31344.6|31324.6|31360.5|31340.5|31342.3|31322.3|636
1642509000000|2022-01-18 12:30:00|31344.7|31324.7|31346.9|31326.9|31351.9|31331.9|31340.6|31320.6|599
1642509300000|2022-01-18 12:35:00|31347.2|31327.2|31352.3|31332.3|31356.5|31336.5|31346.9|31326.9|566
1642509600000|2022-01-18 12:40:00|31351|31331|31330.2|31310.2|31357.6|31337.6|31325.1|31305.1|642
1642509900000|2022-01-18 12:45:00|31330.4|31310.4|31331.8|31311.8|31337.9|31317.9|31320|31300|897
1642510200000|2022-01-18 12:50:00|31331.4|31311.4|31353.7|31333.7|31364.5|31334|31330.7|31300.5|704
1642510500000|2022-01-18 12:55:00|31352.7|31332.7|31368|31348|31384.8|31359.6|31334.1|31310.7|914
1642510800000|2022-01-18 13:00:00|31368.2|31348.2|31389.4|31369.4|31389.5|31369.5|31365.6|31336.1|805
1642511100000|2022-01-18 13:05:00|31389.6|31369.6|31391.5|31371.5|31399.7|31379.7|31384.2|31364.2|892
1642511400000|2022-01-18 13:10:00|31391|31371|31413.2|31393.2|31429.6|31405.4|31381.1|31360.2|919
1642511700000|2022-01-18 13:15:00|31412.9|31392.9|31436.2|31386.2|31436.2|31400.9|31393.4|31361.5|902
1642512000000|2022-01-18 13:20:00|31435.6|31385.6|31412.1|31392.1|31438.6|31407|31403.2|31374.7|1028
1642512300000|2022-01-18 13:25:00|31412.3|31392.3|31412.9|31392.9|31423.7|31398.8|31393.1|31364.8|788
1642512600000|2022-01-18 13:30:00|31412.6|31392.6|31396.1|31376.1|31426.9|31394.6|31385.7|31359.6|975
1642512900000|2022-01-18 13:35:00|31395.9|31375.9|31381.1|31361.1|31403.5|31383.5|31366.9|31338.1|912
1642513200000|2022-01-18 13:40:00|31381.9|31361.9|31383.8|31363.8|31388.6|31368.6|31376.1|31356.1|785
1642513500000|2022-01-18 13:45:00|31382.2|31362.2|31378.8|31358.8|31386.8|31366.8|31369.4|31349.4|717
1642513800000|2022-01-18 13:50:00|31379|31359|31384|31364|31385.2|31365.2|31371.8|31351.8|693
1642514100000|2022-01-18 13:55:00|31384.1|31364.1|31389.4|31369.4|31389.4|31369.4|31367.3|31347.3|771
1642514400000|2022-01-18 14:00:00|31389.3|31369.3|31400.3|31380.3|31403|31383|31389.1|31369.1|655
1642514700000|2022-01-18 14:05:00|31400|31380|31409.7|31389.7|31413.6|31393.6|31397.5|31377.5|758
1642515000000|2022-01-18 14:10:00|31408.5|31388.5|31414.9|31394.9|31417.1|31397.1|31405|31385|740
1642515300000|2022-01-18 14:15:00|31415.3|31395.3|31451.7|31431.7|31462.5|31442.5|31415|31395|915
1642515600000|2022-01-18 14:20:00|31451.3|31431.3|31452.8|31432.8|31466.6|31446.6|31447|31427|804
1642515900000|2022-01-18 14:25:00|31453|31433|31457.2|31437.2|31472.1|31452.1|31450|31430|853
1642516200000|2022-01-18 14:30:00|31458.1|31438.1|31448.8|31428.8|31462.1|31442.1|31446.6|31426.6|655
1642516500000|2022-01-18 14:35:00|31448.9|31428.9|31450.5|31430.5|31464.3|31444.3|31448.2|31428.2|808
1642516800000|2022-01-18 14:40:00|31449.9|31429.9|31449.9|31429.9|31461.4|31441.4|31448.1|31428.1|853
1642517100000|2022-01-18 14:45:00|31450.7|31430.7|31447|31427|31457.1|31437.1|31440.8|31420.8|698
1642517400000|2022-01-18 14:50:00|31447.8|31427.8|31450.8|31430.8|31457.8|31437.8|31441.6|31421.6|783
1642517700000|2022-01-18 14:55:00|31450.6|31430.6|31440.5|31420.5|31466|31446|31440.5|31420.5|808
1642518000000|2022-01-18 15:00:00|31440.8|31420.8|31495.6|31475.6|31495.8|31475.8|31440.8|31420.8|936
1642518300000|2022-01-18 15:05:00|31495.2|31475.2|31517.5|31497.5|31533.3|31510.8|31494.1|31474.1|912
1642518600000|2022-01-18 15:10:00|31515.6|31495.6|31517.5|31467.5|31528.8|31499.3|31496|31462|943
1642518900000|2022-01-18 15:15:00|31516.6|31466.6|31511.3|31491.3|31529.8|31497|31499|31466.6|848
1642519200000|2022-01-18 15:20:00|31510.5|31490.5|31505.3|31485.3|31533.1|31501.6|31503.2|31470.4|883
1642519500000|2022-01-18 15:25:00|31504.9|31484.9|31499.5|31479.5|31522.5|31488.5|31488|31459.8|1011
1642519800000|2022-01-18 15:30:00|31499.4|31479.4|31499.8|31479.8|31526.7|31493.4|31493.6|31465.8|971
1642520100000|2022-01-18 15:35:00|31500.3|31480.3|31522.8|31502.8|31538.1|31513.3|31499.6|31466.7|1049
1642520400000|2022-01-18 15:40:00|31521.6|31501.6|31555.5|31535.5|31565|31538.9|31519.6|31499.6|864
1642520700000|2022-01-18 15:45:00|31556|31536|31557.7|31537.7|31562.5|31542.5|31538.9|31518.9|854
1642521000000|2022-01-18 15:50:00|31557.5|31537.5|31570.6|31550.6|31570.6|31550.6|31538.4|31518.4|876
1642521300000|2022-01-18 15:55:00|31570.7|31550.7|31561.1|31541.1|31574.2|31554.2|31544.2|31524.2|850
1642521600000|2022-01-18 16:00:00|31560|31540|31560.7|31540.7|31568|31548|31552.5|31532.5|737
1642521900000|2022-01-18 16:05:00|31560.4|31540.4|31561|31541|31563.7|31543.7|31558|31538|645
1642522200000|2022-01-18 16:10:00|31561.3|31541.3|31571.2|31551.2|31575.9|31555.9|31559.5|31539.5|671
1642522500000|2022-01-18 16:15:00|31571.7|31551.7|31579.1|31559.1|31584.1|31564.1|31568.6|31548.6|678
1642522800000|2022-01-18 16:20:00|31579.3|31559.3|31592.6|31572.6|31592.8|31572.8|31577|31557|705
1642523100000|2022-01-18 16:25:00|31592.2|31572.2|31586.2|31566.2|31605.5|31585.5|31585.4|31565.4|775
1642523400000|2022-01-18 16:30:00|31586.3|31566.3|31590.2|31570.2|31605.2|31576.9|31581|31548.8|736
1642523700000|2022-01-18 16:35:00|31589.5|31569.5|31589.8|31569.8|31592.4|31572.4|31582.7|31562.7|602
1642524000000|2022-01-18 16:40:00|31590.2|31570.2|31584.1|31564.1|31595.9|31575.9|31582.7|31562.7|595
1642524300000|2022-01-18 16:45:00|31584.3|31564.3|31578.4|31558.4|31584.6|31564.6|31576.5|31556.5|431
1642524600000|2022-01-18 16:50:00|31578.6|31558.6|31575.2|31555.2|31578.6|31558.6|31570.3|31550.3|546
1642524900000|2022-01-18 16:55:00|31575.3|31555.3|31583.2|31563.2|31584.8|31564.8|31574.5|31554.5|626
1642525200000|2022-01-18 17:00:00|31583.7|31563.7|31582.4|31562.4|31602|31572.9|31579.2|31550.2|478
1642525500000|2022-01-18 17:05:00|31582.6|31562.6|31602.4|31582.4|31616.8|31584.7|31582.6|31549.2|570
1642525800000|2022-01-18 17:10:00|31602.2|31582.2|31600.3|31580.3|31618.4|31584|31593|31562.7|649
1642526100000|2022-01-18 17:15:00|31600.8|31580.8|31605.5|31585.5|31625.3|31592.5|31591.1|31560.6|599
1642526400000|2022-01-18 17:20:00|31606.1|31586.1|31603.8|31583.8|31619.2|31588.3|31597.2|31567.9|580
1642526700000|2022-01-18 17:25:00|31603.6|31583.6|31609.8|31589.8|31631.3|31600.3|31600.2|31580.2|714
1642527000000|2022-01-18 17:30:00|31610.7|31590.7|31606.5|31586.5|31627|31607|31604.9|31570.9|744
1642527300000|2022-01-18 17:35:00|31606.2|31586.2|31615.1|31595.1|31632.5|31597.2|31604.9|31573.6|672
1642527600000|2022-01-18 17:40:00|31615.2|31595.2|31616.2|31596.2|31632.8|31599.6|31610.3|31579.5|611
1642527900000|2022-01-18 17:45:00|31616.3|31596.3|31617.8|31597.8|31630.3|31601.4|31611.6|31578.2|644
1642528200000|2022-01-18 17:50:00|31618|31598|31622.2|31602.2|31638.6|31603.8|31617.5|31580.4|687
1642528500000|2022-01-18 17:55:00|31621.8|31601.8|31637|31587|31643.5|31608|31615.9|31580.7|741
1642528800000|2022-01-18 18:00:00|31637.2|31587.2|31629.9|31609.9|31646.1|31614.6|31619.1|31584.1|562
1642529100000|2022-01-18 18:05:00|31629.3|31609.3|31648|31598|31652.7|31614|31622.3|31587.9|619
1642529400000|2022-01-18 18:10:00|31648.9|31598.9|31647.5|31597.5|31655|31619.1|31628.2|31590.2|566
1642529700000|2022-01-18 18:15:00|31647.2|31597.2|31634.9|31584.9|31651.7|31612.3|31620.4|31582.9|571
1642530000000|2022-01-18 18:20:00|31635.1|31585.1|31656.8|31606.8|31661.2|31623.4|31621.9|31585.1|556
1642530300000|2022-01-18 18:25:00|31657.2|31607.2|31660.4|31610.4|31665.2|31628.9|31638.4|31603.8|638
1642530600000|2022-01-18 18:30:00|31660.3|31610.3|31660.7|31610.7|31664.8|31625.9|31635.8|31601.7|741
1642530900000|2022-01-18 18:35:00|31660.6|31610.6|31658.5|31608.5|31665.4|31627.2|31642.9|31604.3|713
1642531200000|2022-01-18 18:40:00|31656.3|31606.3|31645.6|31595.6|31660|31626.6|31628.2|31593.9|786
1642531500000|2022-01-18 18:45:00|31645.1|31595.1|31621.1|31601.1|31647.7|31609.6|31616.5|31582.3|758
1642531800000|2022-01-18 18:50:00|31622.3|31602.3|31644.1|31594.1|31647.2|31612.8|31617.8|31582.5|650
1642532100000|2022-01-18 18:55:00|31645.4|31595.4|31623.8|31603.8|31649|31612.7|31620.8|31587|562
1642532400000|2022-01-18 19:00:00|31624.2|31604.2|31631.5|31581.5|31642.7|31606.1|31611.4|31576.4|513
1642532700000|2022-01-18 19:05:00|31632|31582|31620.1|31570.1|31635.5|31601.4|31610.5|31570.1|481
1642533000000|2022-01-18 19:10:00|31618.1|31568.1|31603|31553|31624.2|31586.3|31594.9|31551.5|565
1642533300000|2022-01-18 19:15:00|31603.5|31553.5|31603.3|31553.3|31621.5|31580.9|31584.6|31549.2|683
1642533600000|2022-01-18 19:20:00|31603.2|31553.2|31597.7|31577.7|31616.2|31581.3|31588.6|31551.7|508
1642533900000|2022-01-18 19:25:00|31597.8|31577.8|31615.6|31565.6|31620.7|31586.7|31594.4|31563.8|596
1642534200000|2022-01-18 19:30:00|31615.2|31565.2|31589.6|31569.6|31618|31585.7|31585.9|31552.3|730
1642534500000|2022-01-18 19:35:00|31590|31570|31593.7|31543.7|31604.6|31570.1|31573.1|31537.1|708
1642534800000|2022-01-18 19:40:00|31579.7|31559.7|31577.6|31557.6|31595.9|31561.3|31571.6|31538.4|801
1642535100000|2022-01-18 19:45:00|31578.1|31558.1|31576.8|31556.8|31596.2|31560.9|31571.8|31538.3|803
1642535400000|2022-01-18 19:50:00|31576.9|31556.9|31593.3|31543.3|31596.8|31561.6|31573.8|31538.4|854
1642535700000|2022-01-18 19:55:00|31593.9|31543.9|31585.2|31565.2|31598.9|31565.3|31573.9|31540|877
1642536000000|2022-01-18 20:00:00|31584.3|31564.3|31579.9|31559.9|31601.4|31565.3|31575.4|31542.1|590
1642536300000|2022-01-18 20:05:00|31580|31560|31597.7|31547.7|31601|31564.5|31574.9|31539.2|507
1642536600000|2022-01-18 20:10:00|31581.9|31561.9|31583.1|31563.1|31600|31564.9|31580|31544.9|492
1642536900000|2022-01-18 20:15:00|31583.3|31563.3|31600.2|31550.2|31602.1|31566.7|31581.7|31547|526
1642537200000|2022-01-18 20:20:00|31600.3|31550.3|31586.5|31566.5|31602|31567.3|31582.2|31549.1|444
1642537500000|2022-01-18 20:25:00|31586.4|31566.4|31623.3|31573.3|31625|31586.1|31585.6|31557.8|576
1642537800000|2022-01-18 20:30:00|31625.6|31575.6|31636.8|31586.8|31638.6|31603.9|31616.4|31572.2|521
1642538100000|2022-01-18 20:35:00|31634.6|31584.6|31639.5|31589.5|31645.1|31603.8|31610.7|31575.1|803
1642538400000|2022-01-18 20:40:00|31639.2|31589.2|31637.1|31587.1|31651.5|31610.4|31617.7|31581|733
1642538700000|2022-01-18 20:45:00|31636.8|31586.8|31620.5|31600.5|31642.2|31604.7|31611.8|31571.5|786
1642539000000|2022-01-18 20:50:00|31619.9|31599.9|31641.1|31591.1|31645.8|31608.8|31610.2|31574.8|673
1642539300000|2022-01-18 20:55:00|31645|31595|31639|31589|31656.2|31621|31624.9|31582.1|695
1642539600000|2022-01-18 21:00:00|31638.7|31588.7|31625.8|31575.8|31645.9|31591.7|31619.7|31569.7|496
1642539900000|2022-01-18 21:05:00|31623.8|31573.6|31623.8|31573.8|31628.6|31578.6|31614.3|31564.3|326
1642540200000|2022-01-18 21:10:00|31623.9|31573.9|31618.7|31568.7|31634.5|31576.2|31612|31562|348
1642540500000|2022-01-18 21:15:00|31618.3|31568.3|31621.4|31567.1|31628|31572.5|31614.6|31563.5|376
1642540800000|2022-01-18 21:20:00|31620.8|31567.3|31618|31568|31627.6|31571.5|31612.7|31561.8|410
1642541100000|2022-01-18 21:25:00|31618.4|31568.4|31620.9|31570.9|31631.9|31577.9|31614.9|31561|616
1642541400000|2022-01-18 21:30:00|31623.3|31572.8|31626|31568.7|31632.8|31574.8|31617|31564.2|347
1642541700000|2022-01-18 21:35:00|31625.2|31569.2|31627.5|31567.1|31635.1|31573|31617.4|31561.3|311
1642542000000|2022-01-18 21:40:00|31618.3|31568.1|31622.4|31556.9|31633.7|31571.3|31616.8|31556|271
1642542300000|2022-01-18 21:45:00|31621.3|31560.5|31620.7|31551.1|31634.3|31567.3|31613|31544.1|297
1642542600000|2022-01-18 21:50:00|31621.1|31551.7|31622.9|31550.7|31646.4|31559|31609.3|31531|374
1642542900000|2022-01-18 21:55:00|31620|31548.2|31646.5|31539.8|31648.2|31552.6|31613.8|31531.1|483
1642543200000|2022-01-18 22:00:00|31646.4|31539.4|31641.4|31539.8|31651.4|31544.4|31640.9|31534.2|56
1642543500000|2022-01-18 22:05:00|31642.7|31539.1|31635.2|31546.5|31643.3|31550.2|31635.2|31532.7|56
1642543800000|2022-01-18 22:10:00|31642.2|31545.1|31654.2|31547.2|31660.6|31553.6|31628.5|31521.5|145
1642544100000|2022-01-18 22:15:00|31643.5|31536.5|31634|31540|31659.2|31552.2|31630.4|31525.8|166
1642544400000|2022-01-18 22:20:00|31652.1|31545.1|31634.9|31527.9|31659.4|31552.4|31622.9|31515.9|205
1642544700000|2022-01-18 22:25:00|31634.7|31531.9|31650.8|31543.8|31656.5|31551.3|31626.3|31521.2|198
1642545000000|2022-01-18 22:30:00|31650.6|31543.6|31638.7|31553.4|31653.5|31553.4|31626.7|31521.6|402
1642545300000|2022-01-18 22:35:00|31645|31553.9|31640.8|31556.1|31655.3|31561|31623.6|31521.9|333
1642545600000|2022-01-18 22:40:00|31639|31556|31632.5|31542.9|31658.7|31563.9|31621.9|31526.8|199
1642545900000|2022-01-18 22:45:00|31627.7|31541.4|31641.5|31551.2|31649.3|31558.2|31621.1|31527.6|305
1642546200000|2022-01-18 22:50:00|31641.3|31547.9|31639.7|31544.2|31647.7|31555.2|31622.2|31526.3|431
1642546500000|2022-01-18 22:55:00|31639.1|31544.3|31629.5|31535.5|31647.5|31556.4|31618.4|31524.2|395
1642546800000|2022-01-18 23:00:00|31623.3|31546.6|31623.8|31538.1|31642.9|31556.6|31614.6|31526.6|393
1642547100000|2022-01-18 23:05:00|31623.1|31537.7|31624.8|31553.4|31646.9|31563.4|31616.3|31524|273
1642547400000|2022-01-18 23:10:00|31626.1|31553.9|31622.7|31551.5|31631.2|31558.2|31611.5|31541.3|220
1642547700000|2022-01-18 23:15:00|31621.4|31552.3|31621.8|31557.9|31628.5|31561.8|31614.7|31549.1|336
1642548000000|2022-01-18 23:20:00|31621.9|31555.8|31616.3|31551.5|31624|31560.3|31609.3|31545.8|283
1642548300000|2022-01-18 23:25:00|31617.3|31551.4|31618.7|31556.8|31623.3|31560.7|31608.7|31547.4|234
1642548600000|2022-01-18 23:30:00|31623.4|31561.1|31628.9|31558.2|31638|31567.4|31616.4|31542.4|393
1642548900000|2022-01-18 23:35:00|31633.5|31549.4|31626.9|31561.2|31641.4|31567|31617.7|31534.4|307
1642549200000|2022-01-18 23:40:00|31628.4|31555.6|31627.8|31551|31640.4|31569|31611.5|31534.8|324
1642549500000|2022-01-18 23:45:00|31628.8|31555.5|31614.3|31553.8|31634.1|31561.6|31610.1|31526.9|311
1642549800000|2022-01-18 23:50:00|31615.1|31554.3|31613.9|31554.2|31623.9|31562.9|31606.3|31549.9|331
1642550100000|2022-01-18 23:55:00|31614.4|31554.6|31616.8|31556|31620.5|31559|31601.8|31541.7|366
1642550400000|2022-01-19 00:00:00|31616.7|31552.7|31631.3|31571.6|31635.8|31575.6|31611.1|31550.7|591
1642550700000|2022-01-19 00:05:00|31631.4|31571.5|31625.4|31566.4|31635.8|31576.9|31616.3|31558.4|471
1642551000000|2022-01-19 00:10:00|31625.1|31561.9|31637.5|31576.4|31638.1|31577|31619.2|31560.2|422
1642551300000|2022-01-19 00:15:00|31637.1|31576.5|31626.2|31568.4|31640.7|31581.1|31622.9|31564.4|444
1642551600000|2022-01-19 00:20:00|31625.5|31564.2|31628.2|31570.5|31635.9|31577.6|31622.6|31564.2|347
1642551900000|2022-01-19 00:25:00|31628.7|31567.7|31639.3|31580.2|31640.1|31580.2|31620.5|31564.2|370
1642552200000|2022-01-19 00:30:00|31639.2|31579.9|31637|31578.4|31645.3|31584.3|31626.9|31566.8|373
1642552500000|2022-01-19 00:35:00|31635.8|31576.7|31627.4|31568.5|31640.8|31578.9|31626.4|31565.9|353
1642552800000|2022-01-19 00:40:00|31627.3|31568.1|31624.8|31564.8|31638.8|31572|31615.5|31555.3|429
1642553100000|2022-01-19 00:45:00|31624.5|31565|31630.7|31572.5|31638|31576|31616.6|31558.9|359
1642553400000|2022-01-19 00:50:00|31630.4|31572.3|31629.5|31568.1|31637.4|31575.8|31616.6|31557.6|482
1642553700000|2022-01-19 00:55:00|31629.1|31568.3|31615.1|31556.8|31636.7|31571.8|31609.1|31552.1|560
1642554000000|2022-01-19 01:00:00|31615.8|31556.3|31622.2|31564.3|31629.7|31571.6|31610.9|31552.5|710
1642554300000|2022-01-19 01:05:00|31621.8|31564|31623.3|31566.1|31627.4|31568.7|31612.7|31554.6|541
1642554600000|2022-01-19 01:10:00|31623.1|31566.7|31629.5|31570.4|31631|31570.9|31616.9|31558.6|487
1642554900000|2022-01-19 01:15:00|31629.3|31570.8|31625.5|31570.9|31635.6|31574.8|31621.3|31565.2|451
1642555200000|2022-01-19 01:20:00|31626.3|31570.6|31637|31578.8|31638.6|31579.5|31623.5|31569|468
1642555500000|2022-01-19 01:25:00|31637.3|31578.7|31640.2|31584.3|31644.6|31586.2|31628.8|31573.5|560
1642555800000|2022-01-19 01:30:00|31640.5|31584.9|31643.6|31585.4|31647.7|31589|31633.5|31578.7|560
1642556100000|2022-01-19 01:35:00|31643.3|31585|31632.1|31575.8|31647.1|31587.1|31628.6|31573.8|518
1642556400000|2022-01-19 01:40:00|31632.5|31575.3|31627.4|31572.4|31636.4|31578.2|31620.7|31567.6|447
1642556700000|2022-01-19 01:45:00|31627.7|31572.8|31636.7|31580.3|31640.7|31582|31621.4|31567.2|462
1642557000000|2022-01-19 01:50:00|31636.1|31580.7|31627.4|31572|31640.2|31582.8|31626.6|31571.2|515
1642557300000|2022-01-19 01:55:00|31628.3|31572.4|31632|31572.4|31640.6|31580.7|31622.5|31567.9|549
1642557600000|2022-01-19 02:00:00|31631.1|31573.3|31635|31579|31641.6|31582.5|31624.1|31569.1|527
1642557900000|2022-01-19 02:05:00|31634|31579.6|31633|31577.1|31636.2|31580.2|31625.5|31568.7|487
1642558200000|2022-01-19 02:10:00|31634|31576.1|31638.4|31581.4|31641.7|31583.2|31625.2|31568.2|482
1642558500000|2022-01-19 02:15:00|31633.5|31574.9|31632.3|31574.3|31639.5|31584.4|31625.4|31568.7|425
1642558800000|2022-01-19 02:20:00|31631.6|31574.1|31628|31569.9|31637|31579|31613.5|31558.2|456
1642559100000|2022-01-19 02:25:00|31627.1|31568.4|31624.8|31569.6|31629.8|31572.3|31615.4|31559.7|396
1642559400000|2022-01-19 02:30:00|31624.7|31569.3|31624.5|31567.4|31631.9|31572.3|31614.8|31559.1|433
1642559700000|2022-01-19 02:35:00|31621.4|31567.9|31619|31561.1|31626.5|31567.9|31608.5|31557.9|461
1642560000000|2022-01-19 02:40:00|31619.3|31562.5|31625.7|31567.7|31636.9|31577|31611.8|31560.1|530
1642560300000|2022-01-19 02:45:00|31631|31568.3|31623.6|31566.3|31631|31574.6|31619|31563.2|435
1642560600000|2022-01-19 02:50:00|31626.6|31568.4|31629.7|31574.5|31638.5|31577.6|31617.5|31561.3|603
1642560900000|2022-01-19 02:55:00|31630|31574.4|31629.7|31575.6|31641.5|31581.8|31626.1|31571.2|539
1642561200000|2022-01-19 03:00:00|31629.3|31576|31634.2|31577.9|31644.4|31583|31627.7|31571.8|482
1642561500000|2022-01-19 03:05:00|31633.7|31578|31628.3|31574.5|31640.5|31582.8|31624.1|31568.4|441
1642561800000|2022-01-19 03:10:00|31628.2|31574.9|31626.8|31571|31634.4|31576.2|31620.4|31566.9|395
1642562100000|2022-01-19 03:15:00|31626.1|31570.8|31624.2|31571.3|31633|31575.6|31618.8|31565.7|442
1642562400000|2022-01-19 03:20:00|31623|31572|31624.4|31571.1|31630.2|31575.4|31615.3|31563.3|315
1642562700000|2022-01-19 03:25:00|31622.2|31572.2|31632.2|31572.1|31633.4|31575.1|31620.4|31564.7|437
1642563000000|2022-01-19 03:30:00|31631.4|31572.5|31630.9|31572.6|31634|31575.3|31621.8|31567.5|375
1642563300000|2022-01-19 03:35:00|31630.1|31573.1|31624.7|31567.3|31633.8|31574.6|31618.2|31559.7|521
1642563600000|2022-01-19 03:40:00|31623.4|31568.2|31619.3|31559.7|31629.9|31570.5|31614.6|31555.1|443
1642563900000|2022-01-19 03:45:00|31620.3|31559.6|31619.8|31560.4|31627|31566.3|31611.4|31550.9|483
1642564200000|2022-01-19 03:50:00|31624.6|31559.6|31623.2|31564.2|31624.7|31566.8|31611.5|31554.2|370
1642564500000|2022-01-19 03:55:00|31622.4|31564.9|31620.7|31562.7|31624.6|31567.4|31614.1|31554.2|384
1642564800000|2022-01-19 04:00:00|31621.7|31563|31626.8|31569|31629.1|31571.7|31617.2|31558.2|388
1642565100000|2022-01-19 04:05:00|31626.6|31569.2|31626.6|31568.4|31632|31572.3|31619.4|31559.5|301
1642565400000|2022-01-19 04:10:00|31626.5|31567.9|31618.8|31561.7|31630.3|31570.4|31616.5|31557.4|358
1642565700000|2022-01-19 04:15:00|31619|31561.8|31619|31561.3|31625.4|31567.5|31611.6|31551.5|382
1642566000000|2022-01-19 04:20:00|31617.4|31562|31619.1|31560.3|31623.6|31565.1|31613.7|31555.5|423
1642566300000|2022-01-19 04:25:00|31620.3|31559.8|31621.7|31553.9|31623.2|31562.8|31608.6|31548.1|394
1642566600000|2022-01-19 04:30:00|31620.1|31555.5|31617.9|31556|31621.3|31561.4|31608.2|31548.6|424
1642566900000|2022-01-19 04:35:00|31617|31556.1|31608.1|31548.8|31618.7|31562.1|31606.7|31546.1|414
1642567200000|2022-01-19 04:40:00|31608.9|31551.6|31617.3|31558.7|31619.9|31560.2|31604.8|31545.1|588
1642567500000|2022-01-19 04:45:00|31617.2|31559.4|31617.2|31556.4|31624.7|31563.1|31609.5|31550.4|417
1642567800000|2022-01-19 04:50:00|31618.1|31557|31616.9|31559.9|31624.8|31563.2|31608.2|31546.4|449
1642568100000|2022-01-19 04:55:00|31618.3|31558|31613.3|31558.8|31618.7|31562.3|31606.3|31547.8|428
1642568400000|2022-01-19 05:00:00|31614.1|31558.3|31613.9|31553|31619.8|31560.6|31607.7|31546.5|413
1642568700000|2022-01-19 05:05:00|31614.2|31553.4|31615.6|31552.7|31622.1|31558.4|31607.6|31545.9|389
1642569000000|2022-01-19 05:10:00|31614.1|31552.8|31612.7|31550|31618.4|31558.5|31606.6|31546.3|447
1642569300000|2022-01-19 05:15:00|31612.5|31549.9|31609.6|31553.1|31619.3|31556.3|31606.3|31544.6|434
1642569600000|2022-01-19 05:20:00|31609.7|31553|31609|31548.2|31612.6|31556.3|31601.8|31540.2|347
1642569900000|2022-01-19 05:25:00|31608.3|31548.5|31620.6|31566.1|31626.2|31570.7|31604.2|31545.8|437
1642570200000|2022-01-19 05:30:00|31620.8|31566.3|31617.1|31565.4|31623.5|31569.6|31608.3|31555.9|430
1642570500000|2022-01-19 05:35:00|31617.3|31564.4|31615.6|31562|31619.5|31565|31606.1|31555.4|431
1642570800000|2022-01-19 05:40:00|31614.5|31562.2|31621|31566|31625.3|31568.5|31608.8|31557.8|384
1642571100000|2022-01-19 05:45:00|31621.1|31567.5|31629|31579|31630.5|31579.9|31614|31563.8|490
1642571400000|2022-01-19 05:50:00|31629.1|31579.1|31629.9|31577.7|31638.1|31581.5|31617.3|31567.3|488
1642571700000|2022-01-19 05:55:00|31629.8|31577.2|31627|31575.2|31640.7|31584.6|31626.2|31573.6|502
1642572000000|2022-01-19 06:00:00|31626.8|31575.3|31621.5|31571.5|31631.9|31581.9|31612.7|31562.7|495
1642572300000|2022-01-19 06:05:00|31621.6|31571.6|31621.3|31571.3|31626.3|31576.3|31615.6|31565.6|469
1642572600000|2022-01-19 06:10:00|31621.5|31571.5|31619.7|31569.7|31624.8|31588|31608|31565.9|376
1642572900000|2022-01-19 06:15:00|31619.4|31569.4|31599.9|31549.9|31621.5|31571.5|31596.9|31546.9|366
1642573200000|2022-01-19 06:20:00|31600.4|31550.4|31594.4|31544.4|31603|31553|31590.7|31540.7|479
1642573500000|2022-01-19 06:25:00|31593.1|31543.1|31588.2|31538.2|31596|31546|31586.1|31536.1|427
1642573800000|2022-01-19 06:30:00|31587.9|31537.9|31587.9|31537.9|31591|31541|31582.5|31532.5|458
1642574100000|2022-01-19 06:35:00|31588.9|31538.9|31582.3|31532.3|31592.4|31542.4|31581|31531|351
1642574400000|2022-01-19 06:40:00|31582.1|31532.1|31580.6|31530.6|31588.8|31538.8|31575.5|31525.5|485
1642574700000|2022-01-19 06:45:00|31579.6|31529.6|31546.9|31496.9|31582.5|31532.5|31542.1|31492.1|446
1642575000000|2022-01-19 06:50:00|31545.9|31495.9|31572.5|31522.5|31573|31523|31545.8|31495.8|425
1642575300000|2022-01-19 06:55:00|31572.2|31522.2|31572.7|31529.5|31593|31555.7|31566.5|31516.5|550
1642575600000|2022-01-19 07:00:00|31576.4|31526.4|31576.5|31526.5|31594.1|31554.9|31534.2|31501.9|919
1642575900000|2022-01-19 07:05:00|31561.2|31541.2|31573.1|31553.1|31590|31555.7|31558.7|31524.6|782
1642576200000|2022-01-19 07:10:00|31572.6|31552.6|31603.2|31553.2|31603.9|31569.4|31563.7|31530.6|725
1642576500000|2022-01-19 07:15:00|31602.6|31552.6|31580.1|31560.1|31603.4|31566.5|31569.4|31535.2|744
1642576800000|2022-01-19 07:20:00|31579.8|31559.8|31578.1|31558.1|31597|31562.6|31571|31537.4|705
1642577100000|2022-01-19 07:25:00|31578.3|31558.3|31589.6|31569.6|31604.6|31570.6|31569.5|31536|718
1642577400000|2022-01-19 07:30:00|31588.9|31568.9|31588.6|31568.6|31596.3|31576.3|31585|31565|692
1642577700000|2022-01-19 07:35:00|31588.3|31568.3|31579.2|31559.2|31593.5|31573.5|31576.8|31556.8|623
1642578000000|2022-01-19 07:40:00|31579.1|31559.1|31591.2|31571.2|31591.7|31571.7|31574.7|31554.7|644
1642578300000|2022-01-19 07:45:00|31591.8|31571.8|31601.7|31581.7|31604.6|31584.6|31588.5|31568.5|769
1642578600000|2022-01-19 07:50:00|31601.8|31581.8|31605.9|31585.9|31611.1|31591.1|31600.2|31580.2|660
1642578900000|2022-01-19 07:55:00|31607.9|31587.9|31619.2|31599.2|31627.6|31607.6|31606.2|31586.2|602
1642579200000|2022-01-19 08:00:00|31620.2|31600.2|31631.6|31611.6|31635.2|31615.2|31610.5|31590.5|719
1642579500000|2022-01-19 08:05:00|31632.2|31612.2|31619.6|31599.6|31638.8|31618.8|31619.3|31599.3|808
1642579800000|2022-01-19 08:10:00|31620.6|31600.6|31614.1|31594.1|31621.4|31601.4|31613|31593|624
1642580100000|2022-01-19 08:15:00|31614.3|31594.3|31587.8|31567.8|31614.3|31594.3|31585.2|31565.2|646
1642580400000|2022-01-19 08:20:00|31587.9|31567.9|31592.7|31572.7|31593.3|31573.3|31580.1|31560.1|653
1642580700000|2022-01-19 08:25:00|31592.9|31572.9|31596.4|31576.4|31601.1|31581.1|31590.1|31570.1|554
1642581000000|2022-01-19 08:30:00|31596.3|31576.3|31590.8|31570.8|31605.2|31585.2|31588.7|31568.7|653
1642581300000|2022-01-19 08:35:00|31590|31570|31571|31551|31591.5|31571.5|31554.6|31522.7|684
1642581600000|2022-01-19 08:40:00|31571.3|31551.3|31562.1|31542.1|31602|31569.8|31555.6|31535.6|848
1642581900000|2022-01-19 08:45:00|31561.9|31541.9|31560.3|31540.3|31581.4|31548.8|31519|31499|871
1642582200000|2022-01-19 08:50:00|31561.8|31541.8|31524.9|31504.9|31579.5|31544.4|31524.6|31504.6|866
1642582500000|2022-01-19 08:55:00|31524.7|31504.7|31528|31508|31564.1|31532.3|31512.4|31490.8|839
1642582800000|2022-01-19 09:00:00|31529.5|31509.5|31550.6|31500.6|31553.1|31529.6|31506.5|31477.8|856
1642583100000|2022-01-19 09:05:00|31550.4|31500.4|31508.1|31488.1|31556.7|31525.2|31495.5|31467.2|884
1642583400000|2022-01-19 09:10:00|31508.4|31488.4|31511.5|31491.5|31515.1|31495.1|31502.9|31482.9|718
1642583700000|2022-01-19 09:15:00|31512.4|31492.4|31468.6|31448.6|31512.4|31492.4|31467.7|31436.1|679
1642584000000|2022-01-19 09:20:00|31468.1|31448.1|31446.6|31426.6|31476|31456|31438.8|31402|829
1642584300000|2022-01-19 09:25:00|31446.9|31426.9|31456.9|31436.9|31459|31439|31442|31422|651
1642584600000|2022-01-19 09:30:00|31456.5|31436.5|31488.9|31438.9|31507.7|31470.2|31453.8|31433.8|693
1642584900000|2022-01-19 09:35:00|31488.8|31438.8|31447.6|31427.6|31488.8|31449.3|31433|31410.2|701
1642585200000|2022-01-19 09:40:00|31447.4|31427.4|31443.3|31423.3|31453.7|31431.6|31416|31384.1|752
1642585500000|2022-01-19 09:45:00|31443.6|31423.6|31444.9|31424.9|31446|31426|31435.3|31415.3|547
1642585800000|2022-01-19 09:50:00|31445.3|31425.3|31449.6|31429.6|31449.6|31429.6|31442.5|31422.5|436
1642586100000|2022-01-19 09:55:00|31449.5|31429.5|31448.7|31428.7|31451.6|31431.6|31441.6|31421.6|528
1642586400000|2022-01-19 10:00:00|31449|31429|31412.4|31392.4|31449.1|31429.1|31399.7|31377.6|712
1642586700000|2022-01-19 10:05:00|31412.5|31392.5|31407|31387|31413.3|31393.3|31401.9|31381.9|511
1642587000000|2022-01-19 10:10:00|31406.9|31386.9|31451.7|31401.7|31458.9|31421.6|31404.8|31384.8|640
1642587300000|2022-01-19 10:15:00|31452.4|31402.4|31447.3|31427.3|31472.8|31435.5|31419.8|31386.8|671
1642587600000|2022-01-19 10:20:00|31447.1|31427.1|31454.9|31404.9|31477.9|31451.5|31434|31402.3|713
1642587900000|2022-01-19 10:25:00|31454.8|31404.8|31438.1|31418.1|31460.3|31424.4|31434.4|31401.4|654
1642588200000|2022-01-19 10:30:00|31438|31418|31434.1|31414.1|31446.2|31426.2|31433.5|31413.5|582
1642588500000|2022-01-19 10:35:00|31434.5|31414.5|31439.2|31419.2|31440|31420|31429.1|31409.1|605
1642588800000|2022-01-19 10:40:00|31438.7|31418.7|31435.2|31415.2|31439.3|31419.3|31431.9|31411.9|435
1642589100000|2022-01-19 10:45:00|31433.7|31413.7|31424.1|31404.1|31437.3|31417.3|31424.1|31404.1|609
1642589400000|2022-01-19 10:50:00|31423.8|31403.8|31418.1|31398.1|31424.7|31404.7|31413|31393|676
1642589700000|2022-01-19 10:55:00|31417.6|31397.6|31395.2|31375.2|31418.4|31398.4|31389|31369|584
1642590000000|2022-01-19 11:00:00|31399.1|31379.1|31410.3|31390.3|31412.6|31392.6|31396.7|31376.7|559
1642590300000|2022-01-19 11:05:00|31410.2|31390.2|31401.6|31381.6|31410.7|31390.7|31393.9|31373.9|571
1642590600000|2022-01-19 11:10:00|31401.9|31381.9|31402.7|31382.7|31412.7|31392.7|31401.4|31381.4|541
1642590900000|2022-01-19 11:15:00|31403|31383|31409.8|31389.8|31412.6|31392.6|31398.5|31378.5|508
1642591200000|2022-01-19 11:20:00|31409.9|31389.9|31409.6|31389.6|31410|31390|31396.5|31376.5|448
1642591500000|2022-01-19 11:25:00|31409.1|31389.1|31396.3|31376.3|31413.6|31393.6|31391.3|31371.3|609
1642591800000|2022-01-19 11:30:00|31395.9|31375.9|31418.9|31398.9|31418.9|31398.9|31394.4|31374.4|608
1642592100000|2022-01-19 11:35:00|31418|31398|31414.7|31394.7|31420.1|31400.1|31409.5|31389.5|538
1642592400000|2022-01-19 11:40:00|31415.1|31395.1|31411.3|31391.3|31416.5|31396.5|31406|31386|516
1642592700000|2022-01-19 11:45:00|31411.1|31391.1|31405|31385|31416.7|31396.7|31404.8|31384.8|494
1642593000000|2022-01-19 11:50:00|31404.9|31384.9|31406.9|31386.9|31410.5|31390.5|31400|31380|552
1642593300000|2022-01-19 11:55:00|31406.8|31386.8|31418|31398|31422|31402|31402.1|31382.1|685
1642593600000|2022-01-19 12:00:00|31417.8|31397.8|31411.2|31391.2|31436|31403.3|31409.4|31385.9|517
1642593900000|2022-01-19 12:05:00|31411.4|31391.4|31417.6|31397.6|31422.1|31402.1|31410.7|31390.7|404
1642594200000|2022-01-19 12:10:00|31417.5|31397.5|31412.7|31392.7|31420.4|31400.4|31409.5|31389.5|479
1642594500000|2022-01-19 12:15:00|31412.6|31392.6|31403.8|31383.8|31416.7|31396.7|31402.1|31382.1|466
1642594800000|2022-01-19 12:20:00|31403.4|31383.4|31403.9|31383.9|31407.4|31387.4|31399.5|31379.5|518
1642595100000|2022-01-19 12:25:00|31404|31384|31403.3|31383.3|31409.9|31389.9|31401.5|31381.5|575
1642595400000|2022-01-19 12:30:00|31403.2|31383.2|31393.9|31373.9|31404.9|31384.9|31393.8|31373.8|578
1642595700000|2022-01-19 12:35:00|31393.5|31373.5|31368.6|31348.6|31398.3|31378.3|31366.3|31346.3|680
1642596000000|2022-01-19 12:40:00|31368.5|31348.5|31360.9|31340.9|31377.8|31357.8|31359.9|31339.9|837
1642596300000|2022-01-19 12:45:00|31362.4|31342.4|31362.3|31342.3|31363.6|31343.6|31357.3|31337.3|787
1642596600000|2022-01-19 12:50:00|31361.4|31341.4|31374.9|31354.9|31377.7|31357.7|31360.2|31340.2|514
1642596900000|2022-01-19 12:55:00|31373.8|31353.8|31408.4|31388.4|31423.8|31392.2|31373.8|31353.8|703
1642597200000|2022-01-19 13:00:00|31408.1|31388.1|31403.9|31383.9|31409.2|31389.2|31401.7|31381.7|835
1642597500000|2022-01-19 13:05:00|31403.6|31383.6|31382.5|31362.5|31405.3|31385.3|31380.5|31360.5|871
1642597800000|2022-01-19 13:10:00|31382.1|31362.1|31377|31357|31383.1|31363.1|31372.7|31352.7|848
1642598100000|2022-01-19 13:15:00|31374.1|31354.1|31364.2|31344.2|31378.1|31358.1|31360.7|31340.7|697
1642598400000|2022-01-19 13:20:00|31364|31344|31360.7|31340.7|31367.1|31347.1|31355.1|31335.1|832
1642598700000|2022-01-19 13:25:00|31360.5|31340.5|31360|31310|31362.7|31341.9|31326.1|31291.9|780
1642599000000|2022-01-19 13:30:00|31360.8|31310.8|31367.8|31347.8|31380.3|31349.8|31345|31307.6|815
1642599300000|2022-01-19 13:35:00|31368|31348|31356.7|31336.7|31377.2|31350.2|31355|31326.3|732
1642599600000|2022-01-19 13:40:00|31356.9|31336.9|31375.9|31355.9|31376.8|31356.8|31353.6|31333.6|786
1642599900000|2022-01-19 13:45:00|31375.6|31355.6|31377.1|31357.1|31384|31364|31372.3|31352.3|591
1642600200000|2022-01-19 13:50:00|31376.6|31356.6|31372.1|31352.1|31376.6|31356.6|31365|31345|668
1642600500000|2022-01-19 13:55:00|31372.6|31352.6|31369.5|31349.5|31377|31357|31367.4|31347.4|666
1642600800000|2022-01-19 14:00:00|31369.2|31349.2|31375.3|31355.3|31381.8|31361.8|31361.6|31341.6|689
1642601100000|2022-01-19 14:05:00|31375.7|31355.7|31391.6|31371.6|31392.1|31372.1|31375.5|31355.5|799
1642601400000|2022-01-19 14:10:00|31390.4|31370.4|31387.1|31367.1|31400.2|31380.2|31374.4|31354.4|790
1642601700000|2022-01-19 14:15:00|31387.2|31367.2|31372.9|31352.9|31387.2|31367.2|31372.4|31352.4|800
1642602000000|2022-01-19 14:20:00|31372.5|31352.5|31364|31344|31374.2|31354.2|31361.5|31341.5|747
1642602300000|2022-01-19 14:25:00|31363.9|31343.9|31336.1|31316.1|31366.4|31346.4|31334|31314|842
1642602600000|2022-01-19 14:30:00|31336.2|31316.2|31364.1|31344.1|31368.7|31348.7|31322.9|31302.9|718
1642602900000|2022-01-19 14:35:00|31363.6|31343.6|31350.2|31330.2|31366.2|31346.2|31344.5|31324.5|719
1642603200000|2022-01-19 14:40:00|31349.9|31329.9|31330.8|31310.8|31351.2|31331.2|31329.7|31309.7|793
1642603500000|2022-01-19 14:45:00|31330.6|31310.6|31329.6|31309.6|31331.3|31311.3|31309.8|31289.8|873
1642603800000|2022-01-19 14:50:00|31329.1|31309.1|31342.1|31322.1|31345.8|31325.8|31328.5|31308.5|714
1642604100000|2022-01-19 14:55:00|31342.4|31322.4|31318.5|31298.5|31349.1|31323|31307.3|31273.4|850
1642604400000|2022-01-19 15:00:00|31319|31299|31329.8|31309.8|31340|31320|31318.5|31298.5|759
1642604700000|2022-01-19 15:05:00|31330.3|31310.3|31328|31308|31337.8|31314.5|31317.4|31284.5|783
1642605000000|2022-01-19 15:10:00|31327.8|31307.8|31331.5|31311.5|31350.1|31316.6|31325.1|31290.6|851
1642605300000|2022-01-19 15:15:00|31331.2|31311.2|31345.1|31325.1|31355|31335|31330.8|31310.8|737
1642605600000|2022-01-19 15:20:00|31345.4|31325.4|31357.2|31337.2|31357.2|31337.2|31342.8|31322.8|706
1642605900000|2022-01-19 15:25:00|31356.7|31336.7|31372.2|31352.2|31381.5|31357|31349.5|31329.5|762
1642606200000|2022-01-19 15:30:00|31371|31351|31376.7|31356.7|31376.7|31356.7|31357.5|31337.5|688
1642606500000|2022-01-19 15:35:00|31376.4|31356.4|31386.6|31366.6|31414.6|31377|31373.6|31339.6|779
1642606800000|2022-01-19 15:40:00|31387|31367|31378.3|31358.3|31398.6|31369.9|31367.4|31340.3|770
1642607100000|2022-01-19 15:45:00|31378.8|31358.8|31374.8|31354.8|31394|31360.9|31368.3|31333.9|786
1642607400000|2022-01-19 15:50:00|31374.1|31354.1|31371.3|31351.3|31379.1|31359.1|31360.5|31340.5|790
1642607700000|2022-01-19 15:55:00|31371.5|31351.5|31352.8|31332.8|31373.4|31353.4|31348.2|31328.2|891
1642608000000|2022-01-19 16:00:00|31351.8|31331.8|31337.6|31287.6|31355.8|31335.8|31319.3|31281.4|857
1642608300000|2022-01-19 16:05:00|31337.8|31287.8|31344.9|31294.9|31353.7|31322.6|31321.4|31287.8|867
1642608600000|2022-01-19 16:10:00|31344.1|31294.1|31342|31322|31371.5|31335.6|31335|31293.9|727
1642608900000|2022-01-19 16:15:00|31342.2|31322.2|31355.8|31305.8|31359.2|31326.8|31331.2|31293.8|767
1642609200000|2022-01-19 16:20:00|31356.1|31306.1|31349.9|31299.9|31364.2|31330.2|31331.5|31293.8|700
1642609500000|2022-01-19 16:25:00|31360.6|31302.9|31353.3|31285.1|31362|31317.6|31330.1|31271.8|941
1642609800000|2022-01-19 16:30:00|31353.6|31283.9|31357.4|31307.3|31374.9|31324.9|31336.9|31281.2|889
1642610100000|2022-01-19 16:35:00|31356.8|31306.6|31360.7|31289.7|31367.3|31311.8|31353.4|31287.4|660
1642610400000|2022-01-19 16:40:00|31360.5|31289.5|31371.6|31294.6|31374.1|31302.1|31355.3|31283.2|669
1642610700000|2022-01-19 16:45:00|31373.8|31294.9|31377.4|31299.5|31384|31309.8|31366.7|31292.7|628
1642611000000|2022-01-19 16:50:00|31377.5|31300.2|31366.5|31315.6|31384.1|31319.4|31352.3|31295.1|773
1642611300000|2022-01-19 16:55:00|31366.1|31315.7|31370.3|31320.3|31373.8|31323.8|31359.7|31309.6|710
1642611600000|2022-01-19 17:00:00|31369.9|31319.9|31370|31320|31376.8|31341.8|31351.2|31315.6|642
1642611900000|2022-01-19 17:05:00|31369.5|31319.5|31366.9|31316.9|31372.2|31331.4|31343.3|31309.2|666
1642612200000|2022-01-19 17:10:00|31367.8|31317.8|31354.1|31304.1|31367.9|31331.6|31344|31303.3|721
1642612500000|2022-01-19 17:15:00|31352.2|31302.2|31361.9|31311.9|31363.5|31313.5|31351.5|31301.5|591
1642612800000|2022-01-19 17:20:00|31361.5|31311.5|31363.5|31313.5|31372.6|31322.6|31355.7|31305.7|569
1642613100000|2022-01-19 17:25:00|31363.6|31313.6|31348.5|31298.5|31364.6|31314.6|31340|31289.5|631
1642613400000|2022-01-19 17:30:00|31349.4|31299.4|31356.4|31306.4|31361|31315.2|31334.2|31290.7|665
1642613700000|2022-01-19 17:35:00|31357.1|31307.1|31358.2|31308.2|31360.6|31310.6|31350.7|31296.6|525
1642614000000|2022-01-19 17:40:00|31358.3|31308.3|31367.7|31317.7|31375.3|31325.3|31355.1|31305.1|642
1642614300000|2022-01-19 17:45:00|31367.8|31317.8|31369.3|31319.3|31370.7|31333.1|31352.5|31312.2|569
1642614600000|2022-01-19 17:50:00|31371|31321|31364.7|31314.7|31371|31321|31361.3|31311.3|584
1642614900000|2022-01-19 17:55:00|31365|31315|31364.2|31314.2|31366.2|31325.7|31345.7|31305.5|563
1642615200000|2022-01-19 18:00:00|31364.1|31314.1|31364.8|31344.8|31386.9|31350.1|31357.9|31313.6|794
1642615500000|2022-01-19 18:05:00|31363.8|31343.8|31373.3|31323.3|31378.8|31347.2|31350.4|31317.8|892
1642615800000|2022-01-19 18:10:00|31373.4|31323.4|31376.2|31323.1|31387.9|31342.8|31354.7|31315.7|935
1642616100000|2022-01-19 18:15:00|31375.2|31324.7|31358.4|31308.4|31384.5|31334.5|31356.5|31301.4|798
1642616400000|2022-01-19 18:20:00|31358|31308|31367.2|31317.2|31367.7|31317.7|31352.8|31300.5|534
1642616700000|2022-01-19 18:25:00|31367.1|31317.1|31367.8|31317.8|31371.5|31334.9|31341.6|31304.4|561
1642617000000|2022-01-19 18:30:00|31367.5|31317.5|31363.9|31313.9|31375|31325|31363.3|31312|493
1642617300000|2022-01-19 18:35:00|31364.1|31314.1|31368.5|31318.5|31372.5|31322.5|31359.4|31309.4|506
1642617600000|2022-01-19 18:40:00|31368.1|31318.1|31367|31315.7|31375.9|31325.9|31365|31314|498
1642617900000|2022-01-19 18:45:00|31367.5|31315.6|31363.3|31311.9|31372.8|31322.8|31362.5|31311.7|490
1642618200000|2022-01-19 18:50:00|31363|31313.1|31369.6|31319.6|31370.8|31320.8|31362.1|31311.5|426
1642618500000|2022-01-19 18:55:00|31371.1|31321.1|31365.7|31314|31374.3|31321.9|31362.8|31300.4|447
1642618800000|2022-01-19 19:00:00|31365.5|31314.8|31362.9|31312.9|31368.7|31318.7|31356.6|31301.2|539
1642619100000|2022-01-19 19:05:00|31363.2|31313.2|31376.3|31326.3|31378.2|31341.4|31360.2|31302|532
1642619400000|2022-01-19 19:10:00|31376.5|31326.5|31377|31327|31380.4|31342.5|31359.4|31319|451
1642619700000|2022-01-19 19:15:00|31377.6|31327.6|31377.3|31327.3|31383.4|31346.3|31357.8|31322.7|398
1642620000000|2022-01-19 19:20:00|31377.1|31327.1|31372.1|31322.1|31377.6|31343.1|31352.5|31317.9|404
1642620300000|2022-01-19 19:25:00|31372.2|31322.2|31363.4|31313.4|31377|31341.4|31346.8|31311.5|391
1642620600000|2022-01-19 19:30:00|31365.7|31315.7|31354|31334|31372.5|31337.4|31348.1|31312.6|533
1642620900000|2022-01-19 19:35:00|31353.8|31333.8|31367|31317|31372.6|31335|31343.8|31309.1|497
1642621200000|2022-01-19 19:40:00|31366.7|31316.7|31356.4|31306.4|31368.6|31329.2|31340.7|31302.9|444
1642621500000|2022-01-19 19:45:00|31357.6|31307.6|31361.6|31311.6|31367.2|31327.2|31345.6|31306.9|419
1642621800000|2022-01-19 19:50:00|31366.7|31315.5|31364.9|31314.9|31367.8|31331.5|31348.4|31311.7|468
1642622100000|2022-01-19 19:55:00|31364.6|31314.6|31354.3|31304.3|31366.4|31329.5|31337.9|31301.7|565
1642622400000|2022-01-19 20:00:00|31354.7|31304.7|31369.5|31319.5|31372.7|31330.5|31338.1|31301.3|681
1642622700000|2022-01-19 20:05:00|31368.6|31318.6|31363|31313|31370.6|31320.6|31360|31309.8|420
1642623000000|2022-01-19 20:10:00|31361.6|31311.6|31361.1|31311.1|31366.3|31315.6|31357.6|31307.6|498
1642623300000|2022-01-19 20:15:00|31360.4|31310.4|31362|31312|31364.8|31325.6|31341.7|31305.3|484
1642623600000|2022-01-19 20:20:00|31361.4|31311.4|31362.1|31312.1|31364.7|31328.3|31346.2|31307.2|446
1642623900000|2022-01-19 20:25:00|31362.6|31312.6|31357|31307|31364.3|31323.5|31341.1|31304.1|434
1642624200000|2022-01-19 20:30:00|31357.7|31307.7|31365.3|31315.3|31367.7|31317.7|31352.7|31299|478
1642624500000|2022-01-19 20:35:00|31365.7|31315.7|31384.4|31334.4|31394.3|31339.6|31359.8|31304.3|514
1642624800000|2022-01-19 20:40:00|31384.2|31334.2|31377.2|31322.7|31396.9|31357.8|31370.5|31313|725
1642625100000|2022-01-19 20:45:00|31380.4|31321.8|31385.5|31318.5|31385.5|31335.1|31375|31311.6|558
1642625400000|2022-01-19 20:50:00|31385.3|31325|31390.7|31326.3|31393.3|31339.8|31379.6|31314.1|617
1642625700000|2022-01-19 20:55:00|31390.2|31328.7|31393.7|31343.7|31405.4|31352.9|31383.2|31316.5|719
1642626000000|2022-01-19 21:00:00|31395.3|31345.2|31396.5|31337.9|31406|31349|31377.2|31322.5|610
1642626300000|2022-01-19 21:05:00|31395.7|31334.3|31403.8|31348.1|31411.5|31358.9|31392.5|31324.1|396
1642626600000|2022-01-19 21:10:00|31404.8|31347.6|31398.5|31348.5|31415.8|31360.7|31393.8|31326.6|499
1642626900000|2022-01-19 21:15:00|31399|31349|31400.9|31343.5|31408.3|31357|31397.6|31338.2|357
1642627200000|2022-01-19 21:20:00|31400.2|31344.7|31394.3|31344.3|31408|31356.8|31393.2|31337.3|440
1642627500000|2022-01-19 21:25:00|31393.5|31343.5|31396.5|31339.7|31401.4|31347.9|31390.1|31331|426
1642627800000|2022-01-19 21:30:00|31395.2|31340.6|31401.2|31345.5|31405.9|31346.8|31388.6|31333.3|344
1642628100000|2022-01-19 21:35:00|31404|31343.2|31405.7|31346.7|31407.2|31352.1|31393.3|31334.8|284
1642628400000|2022-01-19 21:40:00|31407.1|31342.8|31413.8|31354.4|31415.2|31355.5|31398.8|31337.1|358
1642628700000|2022-01-19 21:45:00|31412.8|31347.3|31409.9|31344.9|31426|31355.7|31402|31337.1|348
1642629000000|2022-01-19 21:50:00|31409.4|31344.6|31413.7|31339|31429.7|31353.2|31404.1|31326.2|317
1642629300000|2022-01-19 21:55:00|31418.2|31341.2|31419.1|31333.8|31431.2|31351.2|31408.9|31316|272
1642629600000|2022-01-19 22:00:00|31430|31335.6|31411.1|31304.1|31431.8|31336|31411.1|31304.1|46
1642629900000|2022-01-19 22:05:00|31411|31304|31415.4|31308.4|31418.4|31311.4|31389.5|31291|84
1642630200000|2022-01-19 22:10:00|31415.8|31308.8|31399.5|31292.5|31426.8|31319.8|31397|31290|186
1642630500000|2022-01-19 22:15:00|31398.1|31291.1|31400.2|31293.2|31426.8|31319.8|31394.7|31287.7|152
1642630800000|2022-01-19 22:20:00|31400.3|31293.3|31410.7|31303.7|31432.7|31325.7|31397.9|31290.9|246
1642631100000|2022-01-19 22:25:00|31409.6|31302.6|31412.9|31305.9|31433.7|31326.7|31399.2|31292.2|231
1642631400000|2022-01-19 22:30:00|31415.3|31308.3|31418.1|31311.1|31428.1|31321.1|31404|31297|355
1642631700000|2022-01-19 22:35:00|31417.9|31310.9|31431.8|31324.8|31431.8|31324.8|31409.3|31302.3|191
1642632000000|2022-01-19 22:40:00|31434.5|31327.5|31417.1|31310.1|31434.7|31327.7|31409.8|31302.8|192
1642632300000|2022-01-19 22:45:00|31424.4|31317.4|31417.8|31310.8|31428.7|31321.7|31409.9|31302.9|223
1642632600000|2022-01-19 22:50:00|31419.8|31312.8|31418.7|31311.7|31432|31325|31407.7|31300.7|181
1642632900000|2022-01-19 22:55:00|31425|31318|31421.9|31314.9|31428.8|31321.8|31407.8|31300.8|164
1642633200000|2022-01-19 23:00:00|31414.8|31307.8|31423.3|31316.3|31430.8|31323.8|31411.9|31304.9|308
1642633500000|2022-01-19 23:05:00|31423|31316|31414.9|31307.9|31430.7|31323.7|31410.9|31303.9|199
1642633800000|2022-01-19 23:10:00|31415.2|31308.2|31420.1|31313.1|31431|31324|31411.3|31304.3|210
1642634100000|2022-01-19 23:15:00|31418.3|31311.3|31412.3|31305.3|31430.6|31323.6|31402|31295|311
1642634400000|2022-01-19 23:20:00|31414.4|31307.4|31404.8|31302.1|31415.4|31315.6|31400.5|31296.8|325
1642634700000|2022-01-19 23:25:00|31406.4|31309.5|31409.3|31318|31417.3|31324.7|31397.1|31295.7|316
1642635000000|2022-01-19 23:30:00|31409.4|31316|31408.2|31313.9|31418.2|31320.2|31404.3|31299.5|268
1642635300000|2022-01-19 23:35:00|31407.2|31310|31409.1|31303.5|31416|31321.1|31400.3|31299|325
1642635600000|2022-01-19 23:40:00|31408.5|31301.5|31406.7|31300.1|31414.2|31323|31395.6|31294.6|256
1642635900000|2022-01-19 23:45:00|31406.9|31305.1|31404.4|31308.3|31411.6|31317.6|31396|31293.7|294
1642636200000|2022-01-19 23:50:00|31405.7|31307.5|31407.7|31302.3|31413.3|31318|31392.4|31294.1|290
1642636500000|2022-01-19 23:55:00|31407.5|31300.5|31403.7|31309.1|31412.2|31317.8|31397.8|31296.7|275
1642636800000|2022-01-20 00:00:00|31403.3|31309.3|31396.1|31298.1|31406|31317.1|31389.8|31292.1|527
1642637100000|2022-01-20 00:05:00|31396.8|31297.8|31393.9|31304.4|31401.7|31310.9|31382.7|31290.7|339
1642637400000|2022-01-20 00:10:00|31394.6|31306.1|31393.1|31296.7|31402.2|31311.7|31381.5|31286.3|333
1642637700000|2022-01-20 00:15:00|31390.7|31297.9|31395.1|31314.2|31400|31314.2|31380.2|31291.2|295
1642638000000|2022-01-20 00:20:00|31394.1|31313.8|31388.8|31293.6|31399.5|31313.8|31377.7|31284|242
1642638300000|2022-01-20 00:25:00|31387|31295.4|31384.1|31303.2|31399.5|31313.7|31374.7|31291.7|332
1642638600000|2022-01-20 00:30:00|31386.1|31303|31383.1|31287.4|31395.7|31308.3|31371.5|31287.4|500
1642638900000|2022-01-20 00:35:00|31382.7|31291.8|31385.3|31296.4|31393.6|31307.1|31371.2|31286.4|358
1642639200000|2022-01-20 00:40:00|31390.4|31299.8|31380.3|31302.6|31399.5|31310.9|31378.1|31286.4|328
1642639500000|2022-01-20 00:45:00|31381|31303.1|31381.6|31292.9|31394.4|31306.3|31371.4|31283.1|348
1642639800000|2022-01-20 00:50:00|31382.3|31293|31363.4|31296.5|31393.9|31310.7|31360.9|31287.4|500
1642640100000|2022-01-20 00:55:00|31369.2|31296.8|31364.5|31300|31381.7|31310.2|31354.9|31292.6|434
1642640400000|2022-01-20 01:00:00|31367.1|31296.7|31372.1|31304.1|31379.1|31309.4|31357|31295.6|444
1642640700000|2022-01-20 01:05:00|31367.9|31302.4|31358|31297.2|31372.8|31305.4|31351.9|31291.7|480
1642641000000|2022-01-20 01:10:00|31357.5|31297.4|31357.2|31295.4|31366.7|31304.9|31347.2|31292.7|488
1642641300000|2022-01-20 01:15:00|31355.7|31295.7|31349.5|31291.9|31364.9|31300.6|31336.6|31282.6|738
1642641600000|2022-01-20 01:20:00|31349.2|31291.5|31351.4|31294.6|31361.5|31297.6|31338.5|31288|573
1642641900000|2022-01-20 01:25:00|31351.9|31294.9|31341.3|31289.8|31356.9|31297.3|31337.3|31286.6|498
1642642200000|2022-01-20 01:30:00|31340.4|31289.7|31341.4|31279.7|31347.9|31290.3|31325.6|31270|635
1642642500000|2022-01-20 01:35:00|31339|31278|31337.1|31276.3|31344.5|31282.1|31328.9|31273.9|673
1642642800000|2022-01-20 01:40:00|31337.2|31276.4|31335|31280.6|31347.1|31283.8|31326|31269.9|527
1642643100000|2022-01-20 01:45:00|31335.1|31283.3|31342.7|31278.9|31348.8|31285.4|31332.2|31272.5|606
1642643400000|2022-01-20 01:50:00|31342.6|31277.7|31340.9|31279|31352.3|31287.2|31332.3|31276.9|660
1642643700000|2022-01-20 01:55:00|31340.6|31278.6|31349.9|31287.9|31353.8|31289.5|31333.6|31276.9|635
1642644000000|2022-01-20 02:00:00|31348.2|31286.8|31351.1|31288.9|31353.9|31290.9|31333.7|31272.2|560
1642644300000|2022-01-20 02:05:00|31351.4|31289.3|31361|31297.5|31370.2|31304.1|31343.1|31284.2|738
1642644600000|2022-01-20 02:10:00|31361.5|31295.8|31358.9|31292.7|31365.7|31299.9|31345.5|31286.1|706
1642644900000|2022-01-20 02:15:00|31360.3|31293.6|31365.7|31301.3|31372.3|31305.7|31353.4|31292.1|656
1642645200000|2022-01-20 02:20:00|31365.2|31301.4|31361.8|31299.2|31368.6|31304.1|31350.9|31293.2|459
1642645500000|2022-01-20 02:25:00|31361.2|31296.9|31361.8|31299.5|31369.6|31305|31355.7|31295.2|612
1642645800000|2022-01-20 02:30:00|31362.6|31300|31364.3|31302.9|31372|31307.6|31356.3|31295.6|498
1642646100000|2022-01-20 02:35:00|31364.6|31303|31363.7|31301.7|31370.3|31306.2|31356.3|31297.2|431
1642646400000|2022-01-20 02:40:00|31364|31301.1|31375.1|31309.9|31376.3|31310.3|31356|31299|367
1642646700000|2022-01-20 02:45:00|31377.7|31306|31375.6|31308.5|31379|31311.4|31360.4|31301.3|405
1642647000000|2022-01-20 02:50:00|31370.8|31305.4|31364.9|31301.3|31375.3|31309.2|31360|31297.8|464
1642647300000|2022-01-20 02:55:00|31367.4|31305.4|31361.2|31300.2|31368|31305.4|31352.5|31291.2|496
1642647600000|2022-01-20 03:00:00|31364|31300|31369.2|31300.3|31369.3|31303.3|31351.7|31291.7|384
1642647900000|2022-01-20 03:05:00|31366.3|31298.9|31363.2|31302.4|31369.9|31303.8|31353.1|31292.8|375
1642648200000|2022-01-20 03:10:00|31365.4|31302.6|31362|31301.5|31372.7|31307|31355.7|31296.6|363
1642648500000|2022-01-20 03:15:00|31361.6|31301.8|31364|31300.8|31373.3|31307.7|31358.7|31297.9|428
1642648800000|2022-01-20 03:20:00|31361|31299.4|31369.1|31294.6|31376|31303|31354|31289.1|436
1642649100000|2022-01-20 03:25:00|31368.9|31295.3|31355.7|31295.1|31374.4|31303.6|31351.8|31288.2|396
1642649400000|2022-01-20 03:30:00|31355.8|31297.2|31373.5|31301.9|31377.6|31303.8|31353.1|31291.3|455
1642649700000|2022-01-20 03:35:00|31372.6|31299.6|31357.2|31299.4|31378.7|31306.9|31355|31294.2|404
1642650000000|2022-01-20 03:40:00|31359.1|31297.6|31362.4|31297.4|31377.4|31306.4|31354.2|31293.2|377
1642650300000|2022-01-20 03:45:00|31361.3|31298.2|31371.5|31297|31375.2|31305.1|31357.3|31290.5|440
1642650600000|2022-01-20 03:50:00|31371|31295.9|31367.3|31289|31381|31304.9|31360.5|31288.7|415
1642650900000|2022-01-20 03:55:00|31365.9|31289.4|31363.2|31290.9|31377.4|31300.5|31356.5|31286.2|472
1642651200000|2022-01-20 04:00:00|31363.3|31291|31375.1|31296.2|31380.2|31303|31352.9|31286|446
1642651500000|2022-01-20 04:05:00|31372.9|31296.1|31372.4|31298.1|31378.7|31305.5|31354.6|31290.2|397
1642651800000|2022-01-20 04:10:00|31374|31297.2|31378|31300.6|31386.4|31308.5|31359.3|31292|347
1642652100000|2022-01-20 04:15:00|31374.7|31298.6|31374.8|31298.3|31381.5|31307.2|31362.3|31292.7|321
1642652400000|2022-01-20 04:20:00|31373.9|31298.2|31371.7|31296.3|31382.6|31310|31355.3|31292.8|282
1642652700000|2022-01-20 04:25:00|31372.6|31297.4|31368.5|31294.2|31384|31307.8|31354.6|31282.1|389
1642653000000|2022-01-20 04:30:00|31362.3|31295.3|31372.7|31298.8|31377.3|31303.2|31360.9|31288.5|326
1642653300000|2022-01-20 04:35:00|31371.4|31298.1|31362.7|31302.2|31376.1|31303.3|31357|31285.8|313
1642653600000|2022-01-20 04:40:00|31364.4|31300.6|31368.7|31292.6|31377.1|31300.9|31356.1|31288|293
1642653900000|2022-01-20 04:45:00|31369.8|31291.1|31364|31296.4|31375.6|31301.7|31360.1|31287.3|326
1642654200000|2022-01-20 04:50:00|31362.8|31296.5|31373|31293.7|31377.4|31300.8|31351.3|31288.3|310
1642654500000|2022-01-20 04:55:00|31372|31293.6|31372.9|31298.8|31377.9|31300.8|31351.7|31285.7|355
1642654800000|2022-01-20 05:00:00|31371.2|31298.7|31366.7|31301.2|31377.6|31302.1|31351|31286.2|321
1642655100000|2022-01-20 05:05:00|31367.3|31298.1|31383.2|31304.6|31385.7|31309.2|31358.2|31290|390
1642655400000|2022-01-20 05:10:00|31382.3|31305.4|31382.3|31304.3|31387|31314|31371.2|31299.5|409
1642655700000|2022-01-20 05:15:00|31383.7|31306|31382|31299.6|31388|31313.2|31366.7|31299.3|451
1642656000000|2022-01-20 05:20:00|31376.7|31301.1|31380.7|31305.1|31387.6|31312|31360.4|31285.8|423
1642656300000|2022-01-20 05:25:00|31379.2|31304.8|31371.1|31298.7|31383.5|31311.5|31355.1|31290.6|399
1642656600000|2022-01-20 05:30:00|31370|31296.3|31370.1|31307.8|31386.4|31310.6|31352.8|31287.7|479
1642656900000|2022-01-20 05:35:00|31370|31309.6|31382.4|31307.8|31388.2|31313.4|31369.6|31301.5|397
1642657200000|2022-01-20 05:40:00|31381.5|31308.3|31375.4|31303.2|31389.5|31314.8|31370.8|31299.1|384
1642657500000|2022-01-20 05:45:00|31374.2|31301.2|31367.5|31292.8|31385.3|31308.3|31360.7|31284.4|370
1642657800000|2022-01-20 05:50:00|31364.3|31290|31361.8|31289.1|31376.6|31302.8|31350.4|31285.3|393
1642658100000|2022-01-20 05:55:00|31366.4|31292.5|31372.2|31298|31378.4|31306.9|31358.4|31288.7|448
1642658400000|2022-01-20 06:00:00|31371.4|31301.4|31367.9|31317.9|31377.1|31318.3|31358.6|31298.2|548
1642658700000|2022-01-20 06:05:00|31368.6|31317.5|31376.2|31316.9|31380.9|31330.9|31364.6|31305.3|451
1642659000000|2022-01-20 06:10:00|31375.4|31289.6|31365.7|31315.1|31377|31320|31363|31289.6|486
1642659300000|2022-01-20 06:15:00|31368.2|31314.7|31360.3|31310.3|31372|31314.7|31358|31302.4|432
1642659600000|2022-01-20 06:20:00|31359.8|31309.8|31358.1|31308.1|31362|31311.1|31355.5|31303.6|300
1642659900000|2022-01-20 06:25:00|31358.2|31308.2|31364.8|31312.5|31374.5|31324.5|31355.6|31303.3|445
1642660200000|2022-01-20 06:30:00|31368.3|31312.9|31362|31310.7|31377.9|31314.6|31358.4|31298|371
1642660500000|2022-01-20 06:35:00|31362.1|31311.4|31362.6|31312.6|31371.9|31318|31358.9|31305.8|376
1642660800000|2022-01-20 06:40:00|31362.3|31312.3|31359.9|31309.9|31365.4|31315.4|31358.5|31308.5|327
1642661100000|2022-01-20 06:45:00|31360.1|31310.1|31377.3|31327.3|31378.6|31328.6|31356.7|31306.2|375
1642661400000|2022-01-20 06:50:00|31378.4|31328.4|31369.3|31319.3|31379.7|31328.4|31357.1|31301.8|572
1642661700000|2022-01-20 06:55:00|31369.4|31319.4|31370.3|31320.3|31384.2|31327.1|31368.2|31313.7|480
1642662000000|2022-01-20 07:00:00|31368.8|31318.8|31361.4|31341.4|31383.9|31348.6|31357.3|31318.8|746
1642662300000|2022-01-20 07:05:00|31360.7|31340.7|31366.4|31346.4|31388|31350.2|31347.3|31312.2|646
1642662600000|2022-01-20 07:10:00|31367.8|31347.8|31360|31340|31379.4|31353.9|31354.2|31314.5|566
1642662900000|2022-01-20 07:15:00|31359.9|31339.9|31362|31342|31378.3|31347.1|31357.8|31326.4|513
1642663200000|2022-01-20 07:20:00|31363|31343|31386.7|31366.7|31410|31371.5|31362|31342|449
1642663500000|2022-01-20 07:25:00|31387.3|31367.3|31379|31359|31404.3|31370.5|31377.6|31347.7|505
1642663800000|2022-01-20 07:30:00|31378.6|31358.6|31367.5|31347.5|31385.7|31365.7|31365.9|31345.9|604
1642664100000|2022-01-20 07:35:00|31367.2|31347.2|31361.5|31341.5|31370.8|31350.8|31360.1|31340.1|490
1642664400000|2022-01-20 07:40:00|31361.6|31341.6|31354.3|31334.3|31364.9|31344.9|31349.9|31329.9|597
1642664700000|2022-01-20 07:45:00|31354.5|31334.5|31358.1|31338.1|31360.3|31340.3|31352.2|31332.2|562
1642665000000|2022-01-20 07:50:00|31358.2|31338.2|31387.5|31367.5|31406.3|31370.6|31354.4|31334.4|593
1642665300000|2022-01-20 07:55:00|31387.3|31367.3|31396.5|31376.5|31408.4|31383|31382.5|31347.5|719
1642665600000|2022-01-20 08:00:00|31397.2|31377.2|31382.6|31362.6|31411.7|31382.7|31380.8|31360.8|695
1642665900000|2022-01-20 08:05:00|31382.5|31362.5|31329.4|31309.4|31383.3|31363.3|31304.5|31218.4|898
1642666200000|2022-01-20 08:10:00|31329.5|31309.5|31349.3|31329.3|31377.6|31332.8|31328.2|31292.7|773
1642666500000|2022-01-20 08:15:00|31350.6|31330.6|31369.2|31319.2|31379.3|31359.3|31349.9|31317.5|836
1642666800000|2022-01-20 08:20:00|31369.1|31319.1|31378.6|31358.6|31392.8|31361.2|31329.2|31293.9|763
1642667100000|2022-01-20 08:25:00|31379.1|31359.1|31387.1|31311.5|31387.1|31359.4|31352.2|31311.5|720
1642667400000|2022-01-20 08:30:00|31376.9|31326.9|31383.8|31333.8|31387.4|31346.9|31356.2|31306.2|757
1642667700000|2022-01-20 08:35:00|31381.1|31331.1|31367.1|31347.1|31397|31361.6|31359.4|31325.9|1020
1642668000000|2022-01-20 08:40:00|31367.9|31347.9|31356.5|31336.5|31389.5|31353.9|31354.4|31320|955
1642668300000|2022-01-20 08:45:00|31356.4|31336.4|31389.1|31339.1|31390.3|31349.9|31351.3|31317.8|775
1642668600000|2022-01-20 08:50:00|31386.5|31336.5|31390.1|31370.1|31404.9|31372.5|31371.3|31332.6|958
1642668900000|2022-01-20 08:55:00|31390.2|31370.2|31413.2|31393.2|31418.2|31398.2|31389.6|31369.6|694
1642669200000|2022-01-20 09:00:00|31413|31393|31394.9|31374.9|31414.9|31394.9|31382.7|31348.6|869
1642669500000|2022-01-20 09:05:00|31393.2|31373.2|31423.9|31403.9|31428.6|31408.6|31391.3|31371.3|810
1642669800000|2022-01-20 09:10:00|31423.8|31403.8|31433.3|31413.3|31438.3|31418.3|31423.8|31403.8|771
1642670100000|2022-01-20 09:15:00|31433.8|31413.8|31433.2|31413.2|31444.9|31424.9|31431.5|31411.5|776
1642670400000|2022-01-20 09:20:00|31434.8|31414.8|31424.8|31404.8|31441.2|31421.2|31421.6|31401.6|661
1642670700000|2022-01-20 09:25:00|31424.9|31404.9|31450.6|31430.6|31455.1|31435.1|31422.6|31402.6|733
1642671000000|2022-01-20 09:30:00|31451|31431|31460.3|31440.3|31464.7|31444.7|31447.4|31427.4|674
1642671300000|2022-01-20 09:35:00|31460.8|31440.8|31455.9|31435.9|31478.1|31458.1|31448.5|31428.5|733
1642671600000|2022-01-20 09:40:00|31455|31435|31449.2|31429.2|31456.7|31436.7|31441.7|31421.7|709
1642671900000|2022-01-20 09:45:00|31448|31428|31463.8|31443.8|31463.8|31443.8|31447.5|31427.5|714
1642672200000|2022-01-20 09:50:00|31463.1|31443.1|31462.6|31442.6|31471.5|31451.5|31460|31440|610
1642672500000|2022-01-20 09:55:00|31465.7|31445.7|31467.6|31447.6|31470.7|31450.7|31453.9|31433.9|701
1642672800000|2022-01-20 10:00:00|31469.3|31449.3|31466.4|31446.4|31494|31463.1|31454.1|31428.4|699
1642673100000|2022-01-20 10:05:00|31466.7|31446.7|31452.7|31432.7|31471.8|31451.8|31444.6|31408.1|648
1642673400000|2022-01-20 10:10:00|31452.6|31432.6|31451.7|31431.7|31468.5|31437.7|31450.4|31415.6|537
1642673700000|2022-01-20 10:15:00|31453.5|31433.5|31447.8|31427.8|31456.2|31436.2|31440.9|31420.9|652
1642674000000|2022-01-20 10:20:00|31447.7|31427.7|31470.2|31450.2|31470.3|31450.3|31446.9|31426.9|690
1642674300000|2022-01-20 10:25:00|31470|31450|31476.7|31456.7|31494.4|31474.4|31466.9|31436.4|864
1642674600000|2022-01-20 10:30:00|31477.8|31457.8|31462.4|31442.4|31481.9|31461.9|31457.9|31437.9|615
1642674900000|2022-01-20 10:35:00|31461|31441|31453.7|31433.7|31463.1|31443.1|31445.3|31425.3|607
1642675200000|2022-01-20 10:40:00|31453.3|31433.3|31458.5|31438.5|31459.3|31439.3|31449|31429|463
1642675500000|2022-01-20 10:45:00|31458.6|31438.6|31444|31424|31460.8|31440.8|31427.8|31407.8|564
1642675800000|2022-01-20 10:50:00|31443.1|31423.1|31418.8|31398.8|31447.4|31427.4|31416.7|31396.7|576
1642676100000|2022-01-20 10:55:00|31418.5|31398.5|31429.8|31409.8|31430.7|31410.7|31415.1|31395.1|558
1642676400000|2022-01-20 11:00:00|31430.2|31410.2|31425.8|31405.8|31437.3|31417.3|31424.2|31404.2|559
1642676700000|2022-01-20 11:05:00|31426.8|31406.8|31445.1|31425.1|31447.9|31427.9|31426.7|31406.7|497
1642677000000|2022-01-20 11:10:00|31445|31425|31460.4|31440.4|31468.2|31448.2|31444.9|31424.9|679
1642677300000|2022-01-20 11:15:00|31460.7|31440.7|31474.8|31454.8|31475.4|31455.4|31459.9|31439.9|759
1642677600000|2022-01-20 11:20:00|31473.2|31453.2|31468.7|31448.7|31481|31461|31467.6|31447.6|813
1642677900000|2022-01-20 11:25:00|31468.2|31448.2|31460.1|31440.1|31477.2|31457.2|31459|31439|752
1642678200000|2022-01-20 11:30:00|31459.2|31439.2|31461.6|31441.6|31462.7|31442.7|31455.3|31435.3|601
1642678500000|2022-01-20 11:35:00|31461.5|31441.5|31463.8|31443.8|31466.7|31446.7|31459.3|31439.3|482
1642678800000|2022-01-20 11:40:00|31463.6|31443.6|31463.7|31443.7|31465|31445|31460.3|31440.3|540
1642679100000|2022-01-20 11:45:00|31462.8|31442.8|31464.1|31444.1|31465.6|31445.6|31461.2|31441.2|650
1642679400000|2022-01-20 11:50:00|31463.9|31443.9|31456.8|31436.8|31464.6|31444.6|31453.2|31433.2|500
1642679700000|2022-01-20 11:55:00|31456.9|31436.9|31458.8|31408.8|31469.7|31441.9|31440.4|31405.6|582
1642680000000|2022-01-20 12:00:00|31459.5|31409.5|31445.8|31425.8|31470.1|31450.1|31441.3|31407.6|733
1642680300000|2022-01-20 12:05:00|31445.5|31425.5|31452.2|31432.2|31455.4|31435.4|31440.7|31420.7|625
1642680600000|2022-01-20 12:10:00|31452.1|31432.1|31463.6|31443.6|31465.9|31445.9|31451.6|31431.6|598
1642680900000|2022-01-20 12:15:00|31463.4|31443.4|31459.7|31439.7|31466.1|31446.1|31458.6|31438.6|633
1642681200000|2022-01-20 12:20:00|31459.3|31439.3|31465.3|31445.3|31469|31449|31459|31439|651
1642681500000|2022-01-20 12:25:00|31465.1|31445.1|31462.3|31442.3|31469.7|31449.7|31460.4|31440.4|490
1642681800000|2022-01-20 12:30:00|31463.6|31443.6|31461.1|31441.1|31465.6|31445.6|31456.9|31436.9|667
1642682100000|2022-01-20 12:35:00|31455.2|31435.2|31457.1|31437.1|31458|31438|31450.3|31430.3|767
1642682400000|2022-01-20 12:40:00|31457.3|31437.3|31444|31424|31462|31442|31426|31396.3|678
1642682700000|2022-01-20 12:45:00|31443.5|31423.5|31439.1|31419.1|31458.2|31428.4|31439.1|31406.9|533
1642683000000|2022-01-20 12:50:00|31439.2|31419.2|31433.7|31413.7|31445|31425|31427.2|31407.2|683
1642683300000|2022-01-20 12:55:00|31433.8|31413.8|31423.4|31403.4|31434.7|31414.7|31422.6|31402.6|826
1642683600000|2022-01-20 13:00:00|31422.8|31402.8|31409.4|31389.4|31429|31407|31406|31373.8|811
1642683900000|2022-01-20 13:05:00|31409.5|31389.5|31393|31373|31410.7|31390.7|31389.8|31369.8|673
1642684200000|2022-01-20 13:10:00|31390.1|31370.1|31386.8|31366.8|31401.1|31374.7|31383.5|31349.7|750
1642684500000|2022-01-20 13:15:00|31386.5|31366.5|31371|31351|31407.6|31372.9|31349.3|31321.1|817
1642684800000|2022-01-20 13:20:00|31372.7|31352.7|31385.1|31365.1|31414.9|31377.5|31364.2|31341|769
1642685100000|2022-01-20 13:25:00|31399.3|31349.3|31406.5|31355|31407.4|31373.1|31378.6|31343.8|716
1642685400000|2022-01-20 13:30:00|31406.9|31356.9|31376.6|31356.6|31421.1|31371.1|31370.9|31339.6|928
1642685700000|2022-01-20 13:35:00|31378.2|31358.2|31344.6|31324.6|31381.5|31361.5|31342.4|31322.4|798
1642686000000|2022-01-20 13:40:00|31344.9|31324.9|31337.2|31317.2|31347.5|31327.5|31335.8|31315.8|701
1642686300000|2022-01-20 13:45:00|31338.2|31318.2|31320|31300|31342.9|31322.9|31319.8|31299.8|726
1642686600000|2022-01-20 13:50:00|31320.1|31300.1|31295|31275|31322|31302|31295|31275|870
1642686900000|2022-01-20 13:55:00|31296|31276|31300.8|31280.8|31310.4|31288.6|31284.4|31258.5|823
1642687200000|2022-01-20 14:00:00|31301|31281|31325.4|31305.4|31327.4|31306.3|31292.2|31272.2|826
1642687500000|2022-01-20 14:05:00|31326.2|31306.2|31325.5|31305.5|31336.5|31316.5|31321|31301|754
1642687800000|2022-01-20 14:10:00|31325.7|31305.7|31342.3|31322.3|31344.2|31324.2|31325.6|31305.6|648
1642688100000|2022-01-20 14:15:00|31342.4|31322.4|31340.5|31320.5|31342.4|31322.4|31333.5|31313.5|809
1642688400000|2022-01-20 14:20:00|31340.7|31320.7|31326.6|31306.6|31348.9|31328.9|31308.8|31288.8|840
1642688700000|2022-01-20 14:25:00|31326.4|31306.4|31324.6|31304.6|31345.7|31315|31318.1|31294|695
1642689000000|2022-01-20 14:30:00|31324.3|31304.3|31313.2|31293.2|31328|31308|31308.6|31288.6|730
1642689300000|2022-01-20 14:35:00|31314.3|31294.3|31333.6|31313.6|31333.8|31313.8|31304.3|31284.3|627
1642689600000|2022-01-20 14:40:00|31333.1|31313.1|31358.3|31338.3|31358.4|31338.4|31327.8|31307.8|596
1642689900000|2022-01-20 14:45:00|31357.7|31337.7|31366.2|31346.2|31367.7|31347.7|31320.3|31295.4|780
1642690200000|2022-01-20 14:50:00|31367|31347|31363.7|31343.7|31372.9|31352.9|31355.3|31335.3|854
1642690500000|2022-01-20 14:55:00|31364.3|31344.3|31351.4|31301.4|31364.3|31344.3|31334.6|31298|898
1642690800000|2022-01-20 15:00:00|31350.5|31300.5|31344.5|31324.5|31366.5|31335.3|31334.2|31300.5|877
1642691100000|2022-01-20 15:05:00|31343.4|31323.4|31362.1|31342.1|31371.7|31343.3|31343.4|31316.3|853
1642691400000|2022-01-20 15:10:00|31362.4|31342.4|31373.2|31353.2|31375.3|31355.3|31355.8|31335.8|861
1642691700000|2022-01-20 15:15:00|31373.4|31353.4|31409.5|31389.5|31414.1|31394.1|31373.3|31353.3|872
1642692000000|2022-01-20 15:20:00|31411.2|31391.2|31407.4|31387.4|31417.2|31397.2|31405.4|31385.4|824
1642692300000|2022-01-20 15:25:00|31408.1|31388.1|31392.8|31372.8|31409.3|31389.3|31389.2|31369.2|761
1642692600000|2022-01-20 15:30:00|31392|31372|31369.7|31349.7|31395.8|31375.8|31362|31342|843
1642692900000|2022-01-20 15:35:00|31369.8|31349.8|31382.8|31362.8|31403.1|31383.1|31368.8|31348.8|884
1642693200000|2022-01-20 15:40:00|31382.4|31362.4|31381|31361|31404.1|31374.1|31368.5|31345.4|926
1642693500000|2022-01-20 15:45:00|31380.1|31360.1|31367.7|31347.7|31390.5|31370.5|31364|31344|976
1642693800000|2022-01-20 15:50:00|31366.6|31346.6|31369.4|31349.4|31388|31368|31362.7|31342.7|929
1642694100000|2022-01-20 15:55:00|31369.7|31349.7|31357.3|31337.3|31374.2|31353.6|31348.7|31320.8|979
1642694400000|2022-01-20 16:00:00|31359|31339|31373.3|31353.3|31376.3|31356.3|31357.9|31337.9|844
1642694700000|2022-01-20 16:05:00|31372.9|31352.9|31394.1|31374.1|31397.9|31377.9|31371.6|31351.6|739
1642695000000|2022-01-20 16:10:00|31393.7|31373.7|31395.3|31375.3|31412.7|31392.7|31388.4|31368.4|791
1642695300000|2022-01-20 16:15:00|31395.5|31375.5|31399.7|31379.7|31405|31385|31390.4|31370.4|495
1642695600000|2022-01-20 16:20:00|31399|31379|31419|31399|31424.2|31404.2|31397.2|31377.2|767
1642695900000|2022-01-20 16:25:00|31419.1|31399.1|31430|31410|31434.1|31411.9|31414.4|31382.9|723
1642696200000|2022-01-20 16:30:00|31429.9|31409.9|31424.6|31404.6|31432.3|31412.3|31420.7|31400.7|664
1642696500000|2022-01-20 16:35:00|31425.6|31405.6|31430.2|31410.2|31438.2|31418.2|31423.5|31403.5|885
1642696800000|2022-01-20 16:40:00|31429.8|31409.8|31446.3|31426.3|31447.2|31427.2|31428|31408|982
1642697100000|2022-01-20 16:45:00|31448.3|31428.3|31439.1|31419.1|31448.3|31428.3|31429.4|31409.4|834
1642697400000|2022-01-20 16:50:00|31438.9|31418.9|31425.8|31375.8|31439.3|31419.3|31406.4|31373.1|706
1642697700000|2022-01-20 16:55:00|31426.1|31376.1|31398.7|31378.7|31426.5|31390.3|31390.8|31360.6|668
1642698000000|2022-01-20 17:00:00|31398.8|31378.8|31400.8|31350.8|31413.5|31381.9|31381.8|31346.1|653
1642698300000|2022-01-20 17:05:00|31400.3|31350.3|31393.2|31343.2|31403.2|31360.6|31378.3|31342.2|499
1642698600000|2022-01-20 17:10:00|31393.1|31343.1|31395.1|31345.1|31398.9|31363.3|31377.1|31335.9|584
1642698900000|2022-01-20 17:15:00|31395.2|31345.2|31401.8|31351.8|31406.4|31366.9|31382.3|31341.4|546
1642699200000|2022-01-20 17:20:00|31401.1|31351.1|31401.2|31351.2|31404.7|31367|31382.2|31345.5|578
1642699500000|2022-01-20 17:25:00|31401.4|31351.4|31401.2|31381.2|31421.6|31385.7|31388.5|31350|697
1642699800000|2022-01-20 17:30:00|31402.2|31382.2|31414.3|31364.3|31419.1|31383.4|31393.9|31358.5|531
1642700100000|2022-01-20 17:35:00|31414.6|31364.6|31430.8|31380.8|31431.5|31395.1|31389.6|31354.7|697
1642700400000|2022-01-20 17:40:00|31430.5|31380.5|31425.8|31405.8|31444.5|31409.8|31418.4|31380.5|553
1642700700000|2022-01-20 17:45:00|31425.7|31405.7|31424.5|31404.5|31447.9|31412.2|31423.1|31388.9|634
1642701000000|2022-01-20 17:50:00|31424.6|31404.6|31446.2|31426.2|31461.4|31427.6|31422.4|31389.8|703
1642701300000|2022-01-20 17:55:00|31446.3|31426.3|31451.1|31431.1|31472.3|31436.6|31445.9|31414.2|582
1642701600000|2022-01-20 18:00:00|31466.8|31416.8|31453.4|31403.4|31466.9|31432.2|31433.7|31399.6|713
1642701900000|2022-01-20 18:05:00|31453.9|31403.9|31458|31438|31476.2|31442.1|31438.6|31403.7|743
1642702200000|2022-01-20 18:10:00|31457.7|31437.7|31470.5|31420.5|31481.1|31446.1|31453.3|31417.9|671
1642702500000|2022-01-20 18:15:00|31470|31420|31459.7|31439.7|31479|31444.1|31451.3|31413.6|674
1642702800000|2022-01-20 18:20:00|31459.8|31439.8|31467|31447|31483.9|31450.2|31455.4|31423|739
1642703100000|2022-01-20 18:25:00|31467.3|31447.3|31478|31458|31488.4|31463.2|31467.1|31431.2|763
1642703400000|2022-01-20 18:30:00|31477.7|31457.7|31478.6|31458.6|31493.9|31460.5|31474.2|31440.7|807
1642703700000|2022-01-20 18:35:00|31478|31458|31491.4|31471.4|31512.9|31474.2|31477.4|31443.6|999
1642704000000|2022-01-20 18:40:00|31490.3|31470.3|31489.1|31469.1|31504.8|31472|31485.4|31451|959
1642704300000|2022-01-20 18:45:00|31487.3|31467.3|31484.8|31464.8|31505|31472.8|31482.5|31447.6|729
1642704600000|2022-01-20 18:50:00|31485.1|31465.1|31481.1|31461.1|31495.8|31466.7|31478.7|31442.5|413
1642704900000|2022-01-20 18:55:00|31480.7|31460.7|31487|31467|31503|31470.2|31478.7|31446|540
1642705200000|2022-01-20 19:00:00|31488|31468|31486.3|31466.3|31506.3|31473.4|31484.7|31447.6|612
1642705500000|2022-01-20 19:05:00|31485.8|31465.8|31486.1|31466.1|31501.3|31470.2|31480.7|31445.2|510
1642705800000|2022-01-20 19:10:00|31484.9|31464.9|31488.2|31468.2|31505.6|31472|31482.4|31446.9|587
1642706100000|2022-01-20 19:15:00|31490.1|31470.1|31494.4|31474.4|31511|31477.6|31484.9|31449.3|640
1642706400000|2022-01-20 19:20:00|31495.3|31475.3|31500.5|31450.5|31509|31476.4|31483.4|31448.7|651
1642706700000|2022-01-20 19:25:00|31500.6|31450.6|31503.6|31453.6|31506.3|31470.2|31483.1|31448.5|626
1642707000000|2022-01-20 19:30:00|31503.1|31453.1|31508|31458|31510|31475.9|31487|31450.6|689
1642707300000|2022-01-20 19:35:00|31507.6|31457.6|31496.3|31476.3|31513.4|31480.9|31486.2|31450|782
1642707600000|2022-01-20 19:40:00|31496.4|31476.4|31500.2|31480.2|31514.3|31482.3|31495.1|31461.5|637
1642707900000|2022-01-20 19:45:00|31500.5|31480.5|31502.8|31482.8|31514.6|31484.9|31497.5|31463.6|699
1642708200000|2022-01-20 19:50:00|31503.1|31483.1|31501.6|31481.6|31507.6|31487.6|31500.3|31480.3|721
1642708500000|2022-01-20 19:55:00|31502.3|31482.3|31508.6|31488.6|31529.4|31493.8|31498.8|31472.2|664
1642708800000|2022-01-20 20:00:00|31509.7|31489.7|31520.6|31470.6|31522.7|31489.7|31502.2|31467.1|536
1642709100000|2022-01-20 20:05:00|31519.9|31469.9|31509.2|31489.2|31524.2|31492.8|31502.7|31468.1|495
1642709400000|2022-01-20 20:10:00|31509.3|31489.3|31532.2|31482.2|31535.9|31501.9|31508.7|31472.9|571
1642709700000|2022-01-20 20:15:00|31532.6|31482.6|31505.1|31485.1|31533.2|31496.8|31502|31467.4|611
1642710000000|2022-01-20 20:20:00|31520.4|31470.4|31509.9|31459.9|31520.4|31486.4|31495.8|31459.4|522
1642710300000|2022-01-20 20:25:00|31510.1|31460.1|31499.5|31479.5|31516.2|31481.1|31495.8|31460.1|503
1642710600000|2022-01-20 20:30:00|31515.6|31465.6|31532.7|31482.7|31534.8|31494.6|31499.6|31463.9|618
1642710900000|2022-01-20 20:35:00|31532.5|31482.5|31537.5|31487.5|31544.2|31509.8|31515.4|31479.7|559
1642711200000|2022-01-20 20:40:00|31537.4|31487.4|31539.5|31489.5|31539.7|31506.8|31518.7|31484|548
1642711500000|2022-01-20 20:45:00|31539.8|31489.8|31531|31511|31552|31519.2|31520.4|31486|908
1642711800000|2022-01-20 20:50:00|31543.4|31493.4|31550.5|31500.5|31573|31514|31525.7|31456.7|987
1642712100000|2022-01-20 20:55:00|31551|31501|31559.4|31509.4|31566.1|31527.3|31538.9|31480.6|982
1642712400000|2022-01-20 21:00:00|31556.7|31506.7|31570.6|31520.6|31581.4|31541.5|31550.7|31466.1|881
1642712700000|2022-01-20 21:05:00|31571.4|31521.4|31573.1|31523.1|31578.9|31541.8|31556.6|31504.3|1122
1642713000000|2022-01-20 21:10:00|31568.5|31518.5|31561.2|31511.2|31577.1|31537|31552.5|31506.8|728
1642713300000|2022-01-20 21:15:00|31562.3|31512.3|31562.9|31508.9|31570|31520|31559.7|31493.4|500
1642713600000|2022-01-20 21:20:00|31563|31509.1|31555.4|31505.4|31565.6|31518.1|31535.7|31484.5|905
1642713900000|2022-01-20 21:25:00|31557.4|31507.4|31558.4|31508.4|31568|31512.8|31532.8|31484.8|768
1642714200000|2022-01-20 21:30:00|31562.8|31512.8|31572.5|31522.5|31574.6|31524.6|31558.7|31507.3|467
1642714500000|2022-01-20 21:35:00|31572.1|31522.1|31575.3|31525.3|31577.5|31527.5|31568.4|31518.4|347
1642714800000|2022-01-20 21:40:00|31575.9|31525.9|31575.4|31525.4|31580.8|31541.5|31560.8|31516.5|425
1642715100000|2022-01-20 21:45:00|31575.2|31525.2|31571|31521|31578.7|31528.2|31567|31517|448
1642715400000|2022-01-20 21:50:00|31571.3|31521.3|31567|31505.5|31578.1|31521.3|31564.7|31503.3|361
1642715700000|2022-01-20 21:55:00|31566.5|31507.5|31567.4|31497|31592.4|31513.2|31553.8|31446.8|449
1642716000000|2022-01-20 22:00:00|31563.9|31456.9|31543.6|31436.6|31568.4|31461.4|31538|31431|48
1642716300000|2022-01-20 22:05:00|31543.7|31436.7|31546.5|31439.5|31546.6|31439.6|31538.7|31431.7|78
1642716600000|2022-01-20 22:10:00|31540.8|31433.8|31547.6|31440.6|31563.8|31456.8|31540.7|31433.7|115
1642716900000|2022-01-20 22:15:00|31562.2|31455.2|31537.9|31430.9|31562.2|31455.2|31535.8|31428.8|126
1642717200000|2022-01-20 22:20:00|31539|31432|31543.6|31436.6|31556.4|31449.4|31536.9|31429.9|125
1642717500000|2022-01-20 22:25:00|31543.7|31436.7|31538|31431|31548.1|31441.1|31536.5|31429.5|164
1642717800000|2022-01-20 22:30:00|31544.9|31437.9|31533.5|31426.5|31558.4|31451.4|31532.7|31425.7|243
1642718100000|2022-01-20 22:35:00|31537.4|31430.4|31535.3|31428.3|31537.5|31430.5|31517.7|31410.7|190
1642718400000|2022-01-20 22:40:00|31538|31431|31532.9|31425.9|31546|31439|31525.7|31418.7|142
1642718700000|2022-01-20 22:45:00|31539.6|31432.6|31534.2|31427.2|31546.4|31439.4|31526.9|31419.9|131
1642719000000|2022-01-20 22:50:00|31533.9|31426.9|31533.3|31426.3|31548.3|31441.3|31528.8|31421.8|195
1642719300000|2022-01-20 22:55:00|31533.4|31426.4|31544.4|31437.4|31552.1|31445.1|31529.5|31422.5|266
1642719600000|2022-01-20 23:00:00|31542.1|31435.1|31532.8|31425.8|31546.2|31439.2|31529.2|31422.2|410
1642719900000|2022-01-20 23:05:00|31533|31426|31534.2|31427.2|31537.4|31430.4|31530.2|31423.2|306
1642720200000|2022-01-20 23:10:00|31535.8|31428.8|31533.8|31426.8|31540|31433|31530.5|31423.5|294
1642720500000|2022-01-20 23:15:00|31533.7|31426.7|31545.4|31438.4|31549.6|31442.6|31530.3|31423.3|458
1642720800000|2022-01-20 23:20:00|31545.9|31438.9|31535.2|31428.2|31563.1|31456.1|31534.5|31427.5|420
1642721100000|2022-01-20 23:25:00|31537.5|31430.5|31543.7|31436.7|31549.8|31442.8|31535.1|31428.1|396
1642721400000|2022-01-20 23:30:00|31543.2|31436.2|31548.6|31441.6|31554.3|31447.3|31543|31436|373
1642721700000|2022-01-20 23:35:00|31548.2|31441.2|31542.7|31435.7|31552.3|31445.3|31540.7|31433.7|299
1642722000000|2022-01-20 23:40:00|31542.8|31435.8|31542.6|31435.6|31551.3|31444.3|31540.5|31433.5|327
1642722300000|2022-01-20 23:45:00|31543|31436|31547.3|31440.3|31553.3|31446.3|31541.2|31434.2|307
1642722600000|2022-01-20 23:50:00|31547.2|31440.2|31552.8|31445.8|31557.2|31453.8|31542.3|31437.6|350
1642722900000|2022-01-20 23:55:00|31552.3|31445.3|31543.6|31436.6|31555.7|31449.9|31537.6|31435.6|342
1642723200000|2022-01-21 00:00:00|31547.3|31440.3|31547.2|31448.5|31555.9|31451.9|31523.7|31432|675
1642723500000|2022-01-21 00:05:00|31546.9|31448.3|31540.8|31451.5|31555.5|31455.8|31530.8|31424.7|656
1642723800000|2022-01-21 00:10:00|31553.2|31452.4|31540|31456.2|31555.1|31470.1|31535|31442.4|520
1642724100000|2022-01-21 00:15:00|31541.6|31456.3|31558|31473.5|31558.1|31475.4|31534.1|31449.6|528
1642724400000|2022-01-21 00:20:00|31557.9|31473.1|31563.1|31482.9|31571.2|31491.9|31552.2|31468.6|545
1642724700000|2022-01-21 00:25:00|31557.9|31482.8|31571.8|31488.8|31578.8|31496.8|31555.2|31475.3|492
1642725000000|2022-01-21 00:30:00|31572.2|31489.1|31567.8|31492.1|31583.7|31502|31564.1|31481.6|555
1642725300000|2022-01-21 00:35:00|31569.3|31491.7|31567.1|31500.2|31578.8|31508.8|31560.2|31486.2|503
1642725600000|2022-01-21 00:40:00|31566.4|31500.6|31574.5|31506.9|31579.6|31507.9|31560.9|31490|489
1642725900000|2022-01-21 00:45:00|31573.9|31506.8|31577.4|31505.6|31588.2|31514.8|31568.9|31498.8|437
1642726200000|2022-01-21 00:50:00|31577.8|31504.8|31578.6|31511.4|31584.2|31516.8|31569.2|31501.8|512
1642726500000|2022-01-21 00:55:00|31578.8|31510.9|31578.8|31510.8|31592.4|31518.7|31570.9|31500.4|510
1642726800000|2022-01-21 01:00:00|31578.5|31509.2|31580.5|31526.9|31591.2|31530.4|31573.1|31506.8|637
1642727100000|2022-01-21 01:05:00|31580.4|31526|31580.1|31524.4|31590.8|31531.7|31574|31514.2|537
1642727400000|2022-01-21 01:10:00|31579.2|31525.2|31586.6|31527.9|31590.9|31532.8|31574.8|31517.5|605
1642727700000|2022-01-21 01:15:00|31585.6|31528.1|31585.4|31535|31589.9|31537.1|31576.7|31520.4|634
1642728000000|2022-01-21 01:20:00|31584.9|31534.9|31581.4|31531.4|31588.5|31535.7|31577.9|31526.1|473
1642728300000|2022-01-21 01:25:00|31582.2|31530.4|31603.2|31549.2|31618.1|31554.4|31580.4|31529.8|548
1642728600000|2022-01-21 01:30:00|31619.7|31548.7|31592.7|31535.2|31619.7|31553.3|31592.2|31532|613
1642728900000|2022-01-21 01:35:00|31593.5|31536.9|31588.6|31524.9|31606.6|31542|31582.2|31518.8|600
1642729200000|2022-01-21 01:40:00|31586.1|31524.6|31586.5|31527.4|31606.1|31537|31579.4|31519|606
1642729500000|2022-01-21 01:45:00|31585.9|31527|31592.6|31534.6|31598.3|31535.8|31574.4|31515.6|657
1642729800000|2022-01-21 01:50:00|31591.9|31534.9|31585.5|31529.2|31594.2|31536|31577.4|31521.5|596
1642730100000|2022-01-21 01:55:00|31579.7|31527|31585.1|31519.1|31592.5|31530.9|31575.5|31518.8|510
1642730400000|2022-01-21 02:00:00|31585.8|31518.9|31579|31523.8|31588.4|31531.9|31573.9|31518.4|530
1642730700000|2022-01-21 02:05:00|31578.9|31523.7|31578|31522|31590.3|31530|31568.9|31518|510
1642731000000|2022-01-21 02:10:00|31576.4|31521.7|31572.5|31521.7|31579.8|31525.7|31566.7|31515.3|475
1642731300000|2022-01-21 02:15:00|31573.5|31519.8|31576.5|31521.5|31584.9|31530|31568.5|31517.3|500
1642731600000|2022-01-21 02:20:00|31575.1|31521.8|31573.4|31519.9|31582|31525.3|31569.1|31517.7|409
1642731900000|2022-01-21 02:25:00|31573.3|31520|31567.8|31517.8|31581|31527.5|31567|31514|410
1642732200000|2022-01-21 02:30:00|31567.5|31517.5|31569.2|31517.4|31578.4|31522.8|31564.5|31512.2|411
1642732500000|2022-01-21 02:35:00|31568.3|31518.3|31565.5|31511.5|31579.6|31518.7|31561.5|31508.8|520
1642732800000|2022-01-21 02:40:00|31565.8|31511.8|31563.4|31507.9|31578.5|31515.9|31556.6|31502|500
1642733100000|2022-01-21 02:45:00|31565|31507.2|31574.2|31515.5|31576.3|31518.1|31560.1|31504.9|567
1642733400000|2022-01-21 02:50:00|31570.9|31514.9|31555.5|31500.5|31575|31516.3|31553.8|31499.5|523
1642733700000|2022-01-21 02:55:00|31555.1|31500.8|31533.8|31474.1|31564.5|31504.3|31526.9|31472.2|872
1642734000000|2022-01-21 03:00:00|31534.3|31473.8|31548.8|31494.3|31557|31500.3|31531.3|31473.8|709
1642734300000|2022-01-21 03:05:00|31548.1|31493.2|31550.7|31499.2|31566.3|31506.1|31544.1|31489.2|507
1642734600000|2022-01-21 03:10:00|31550.2|31498.5|31551.2|31497.7|31559.8|31501.6|31545.6|31491.7|470
1642734900000|2022-01-21 03:15:00|31552.3|31496.9|31552.6|31499.7|31560.5|31504|31545.4|31491.4|474
1642735200000|2022-01-21 03:20:00|31551.5|31500.2|31563.6|31494.8|31568.4|31504.5|31546.3|31489.3|542
1642735500000|2022-01-21 03:25:00|31562.1|31495.3|31609.5|31517.5|31611.9|31526|31556.2|31485.8|490
1642735800000|2022-01-21 03:30:00|31611.7|31517.7|31603.7|31518|31620.4|31530|31596.4|31514.1|434
1642736100000|2022-01-21 03:35:00|31611.6|31511.5|31605|31525.2|31616.8|31529.5|31600.3|31509.8|482
1642736400000|2022-01-21 03:40:00|31605.2|31525.5|31605.7|31523.1|31619.1|31530.5|31602|31520.6|406
1642736700000|2022-01-21 03:45:00|31606.1|31522.7|31614.5|31532.1|31626|31536.5|31603.7|31519.3|423
1642737000000|2022-01-21 03:50:00|31618.3|31525.6|31613.1|31529|31626.6|31539.7|31605.6|31522.2|388
1642737300000|2022-01-21 03:55:00|31617.1|31531.4|31618.2|31530.8|31633.4|31538.8|31606.5|31524.6|380
1642737600000|2022-01-21 04:00:00|31617.7|31531|31614.4|31529.7|31622.6|31536.6|31605.1|31520|427
1642737900000|2022-01-21 04:05:00|31619.3|31533.7|31624.2|31553.1|31632.4|31557|31605.4|31522.7|399
1642738200000|2022-01-21 04:10:00|31625.8|31551.6|31618.7|31558.3|31628.3|31562.1|31609.8|31550.2|427
1642738500000|2022-01-21 04:15:00|31618.4|31557.9|31614.8|31556.2|31626.9|31564.6|31610.4|31553|383
1642738800000|2022-01-21 04:20:00|31621.2|31553|31618.1|31557.3|31627.7|31562.4|31610.4|31551.8|329
1642739100000|2022-01-21 04:25:00|31624.8|31553.2|31622.3|31560.8|31631|31564.6|31612|31553|363
1642739400000|2022-01-21 04:30:00|31622.8|31560.6|31619.1|31561|31632.3|31567.3|31615.8|31556.9|413
1642739700000|2022-01-21 04:35:00|31619.5|31561.7|31623.6|31563.4|31635|31569.7|31614.8|31558.3|305
1642740000000|2022-01-21 04:40:00|31618.5|31561.2|31617.3|31558.8|31638.8|31570.2|31614.7|31558.2|364
1642740300000|2022-01-21 04:45:00|31617.1|31558.7|31618.5|31561.5|31637.5|31568.3|31614.6|31556.3|397
1642740600000|2022-01-21 04:50:00|31618.9|31561.1|31626.3|31563.7|31631.3|31566.1|31616.6|31557.9|366
1642740900000|2022-01-21 04:55:00|31623.3|31562|31624.5|31563|31635|31567.6|31615.9|31557.8|345
1642741200000|2022-01-21 05:00:00|31621.5|31565.6|31628.8|31565.1|31636.2|31569.7|31619.4|31559.6|369
1642741500000|2022-01-21 05:05:00|31629.5|31565.8|31629.2|31566.5|31634.3|31569.5|31618.7|31558.9|327
1642741800000|2022-01-21 05:10:00|31627.7|31565.2|31629.8|31566.7|31644.5|31575.8|31620.4|31561.9|321
1642742100000|2022-01-21 05:15:00|31628.3|31567.3|31625.5|31571.5|31636.7|31576.3|31621.2|31563.8|423
1642742400000|2022-01-21 05:20:00|31624.9|31572|31623.6|31573.6|31629.2|31574.3|31621.5|31568|411
1642742700000|2022-01-21 05:25:00|31624.6|31574.6|31624.6|31570.5|31631.8|31576|31620.1|31567.9|436
1642743000000|2022-01-21 05:30:00|31624.2|31570.2|31624.5|31570.7|31629|31574.8|31618.5|31567.8|521
1642743300000|2022-01-21 05:35:00|31624.2|31571.7|31620.6|31570.6|31628.8|31576|31618.9|31568.7|437
1642743600000|2022-01-21 05:40:00|31621.2|31571.2|31621.3|31571.3|31634.5|31583.9|31620.3|31570.1|468
1642743900000|2022-01-21 05:45:00|31621.9|31571.9|31623.6|31573.6|31634.3|31592.8|31611.5|31570.8|426
1642744200000|2022-01-21 05:50:00|31623.3|31573.3|31623.2|31573.2|31628|31576.4|31613.8|31560.7|354
1642744500000|2022-01-21 05:55:00|31623.4|31573.4|31611.3|31561.3|31630|31573.6|31608.9|31558.9|493
1642744800000|2022-01-21 06:00:00|31611.9|31561.9|31601.1|31581.1|31623.1|31581.6|31593.8|31559.9|509
1642745100000|2022-01-21 06:05:00|31601.5|31581.5|31621.2|31571.2|31625.7|31589.6|31601.3|31566.3|530
1642745400000|2022-01-21 06:10:00|31620.4|31570.4|31602.7|31582.7|31623.1|31587.8|31600.3|31564.9|400
1642745700000|2022-01-21 06:15:00|31602.6|31582.6|31606.3|31586.3|31621.7|31586.3|31600.1|31565.6|380
1642746000000|2022-01-21 06:20:00|31605.8|31585.8|31622|31572|31625.2|31588.2|31601.5|31571.2|326
1642746300000|2022-01-21 06:25:00|31621.6|31571.6|31611.9|31561.9|31621.6|31586.7|31596.7|31559.9|350
1642746600000|2022-01-21 06:30:00|31612.1|31562.1|31598.9|31578.9|31614.9|31579.2|31589.5|31556.7|425
1642746900000|2022-01-21 06:35:00|31598.8|31578.8|31597.1|31577.1|31615.5|31580.8|31596.5|31561.2|451
1642747200000|2022-01-21 06:40:00|31597.6|31577.6|31590.9|31570.9|31616.7|31580.5|31590.6|31555.6|451
1642747500000|2022-01-21 06:45:00|31606.5|31556.5|31584|31564|31607.1|31572.1|31583.7|31549.8|456
1642747800000|2022-01-21 06:50:00|31584.2|31564.2|31559.2|31509.2|31593.4|31567.4|31547.1|31450.2|613
1642748100000|2022-01-21 06:55:00|31559.1|31509.1|31561.4|31511.4|31565|31514.1|31550.9|31500.9|708
1642748400000|2022-01-21 07:00:00|31560.1|31510.1|31559.4|31539.4|31583.7|31544.9|31546.9|31510.1|885
1642748700000|2022-01-21 07:05:00|31559.3|31539.3|31544.5|31524.5|31571.7|31540.2|31543.2|31509.6|799
1642749000000|2022-01-21 07:10:00|31545.2|31525.2|31526.1|31506.1|31564.6|31531.7|31523.2|31489.7|704
1642749300000|2022-01-21 07:15:00|31541.6|31491.6|31518.8|31498.8|31544.4|31507.1|31508.9|31470.8|679
1642749600000|2022-01-21 07:20:00|31519.1|31499.1|31512.5|31492.5|31533.7|31500.6|31512.5|31483.7|456
1642749900000|2022-01-21 07:25:00|31511.9|31491.9|31483.9|31463.9|31521.3|31493|31471.7|31439.3|717
1642750200000|2022-01-21 07:30:00|31483.8|31463.8|31486.3|31466.3|31509.9|31474|31482.4|31450|838
1642750500000|2022-01-21 07:35:00|31487.7|31467.7|31503.8|31483.8|31524|31488|31479.6|31459.6|792
1642750800000|2022-01-21 07:40:00|31501.6|31481.6|31515.9|31495.9|31533.1|31506.7|31501.6|31468.6|688
1642751100000|2022-01-21 07:45:00|31516.4|31496.4|31519.7|31499.7|31535.6|31503|31503.6|31470.1|732
1642751400000|2022-01-21 07:50:00|31518.8|31498.8|31528.8|31508.8|31540.4|31519.1|31513.6|31484.3|852
1642751700000|2022-01-21 07:55:00|31528.5|31508.5|31503.8|31483.8|31538.6|31509.5|31503.8|31471.5|822
1642752000000|2022-01-21 08:00:00|31505.3|31485.3|31508.7|31488.7|31518.1|31489.2|31483.1|31451|961
1642752300000|2022-01-21 08:05:00|31506.7|31486.7|31497.7|31477.7|31509.1|31488.8|31486.9|31459.1|780
1642752600000|2022-01-21 08:10:00|31498.5|31478.5|31526.6|31506.6|31541.7|31514.1|31498.5|31478.5|842
1642752900000|2022-01-21 08:15:00|31528.1|31508.1|31544.3|31524.3|31552.7|31528.3|31514.2|31487.9|837
1642753200000|2022-01-21 08:20:00|31544|31524|31524.3|31504.3|31544.2|31524.2|31513.7|31488.7|859
1642753500000|2022-01-21 08:25:00|31523.7|31503.7|31503.9|31483.9|31523.7|31503.7|31500.4|31480.4|787
1642753800000|2022-01-21 08:30:00|31503.7|31483.7|31510.8|31490.8|31517.9|31497.9|31498.9|31478.9|641
1642754100000|2022-01-21 08:35:00|31510.7|31490.7|31512.8|31492.8|31514.4|31494.4|31501|31481|632
1642754400000|2022-01-21 08:40:00|31512.6|31492.6|31487.9|31467.9|31514.1|31494.1|31486.4|31466.4|604
1642754700000|2022-01-21 08:45:00|31487.8|31467.8|31497.8|31477.8|31504.5|31484.5|31483.8|31463.8|730
1642755000000|2022-01-21 08:50:00|31495.4|31475.4|31489.6|31469.6|31498.9|31478.9|31487.6|31467.6|557
1642755300000|2022-01-21 08:55:00|31489.8|31469.8|31494.2|31474.2|31498|31478|31486.2|31466.2|641
1642755600000|2022-01-21 09:00:00|31494.5|31474.5|31496.4|31476.4|31509.2|31489.2|31493.5|31473.5|649
1642755900000|2022-01-21 09:05:00|31497.6|31477.6|31492.2|31472.2|31498.2|31478.2|31486.6|31466.6|542
1642756200000|2022-01-21 09:10:00|31492.3|31472.3|31491.1|31471.1|31503.3|31483.3|31484.8|31464.8|613
1642756500000|2022-01-21 09:15:00|31491.2|31471.2|31483.9|31463.9|31491.5|31471.5|31481.9|31461.9|589
1642756800000|2022-01-21 09:20:00|31483.6|31463.6|31489|31469|31491.3|31471.3|31483.4|31463.4|508
1642757100000|2022-01-21 09:25:00|31489.1|31469.1|31483.8|31463.8|31489.8|31469.8|31481.4|31461.4|454
1642757400000|2022-01-21 09:30:00|31484.1|31464.1|31475.9|31455.9|31497.5|31477.5|31471.8|31451.8|574
1642757700000|2022-01-21 09:35:00|31476.9|31456.9|31487|31467|31495.4|31475.4|31474.4|31454.4|516
1642758000000|2022-01-21 09:40:00|31487.1|31467.1|31496.3|31476.3|31502.1|31482.1|31485.4|31465.4|668
1642758300000|2022-01-21 09:45:00|31494.7|31474.7|31490|31470|31495.2|31475.2|31487.9|31467.9|538
1642758600000|2022-01-21 09:50:00|31489.5|31469.5|31487.5|31467.5|31492.2|31472.2|31483.5|31463.5|557
1642758900000|2022-01-21 09:55:00|31487.2|31467.2|31494.1|31474.1|31499.3|31479.3|31485.5|31465.5|587
1642759200000|2022-01-21 10:00:00|31494.9|31474.9|31500.3|31480.3|31501.5|31481.5|31493|31473|579
1642759500000|2022-01-21 10:05:00|31499.9|31479.9|31508.8|31488.8|31508.8|31488.8|31493.3|31473.3|541
1642759800000|2022-01-21 10:10:00|31508.3|31488.3|31497.8|31477.8|31509|31489|31494.2|31474.2|505
1642760100000|2022-01-21 10:15:00|31497.5|31477.5|31498.6|31478.6|31499.7|31479.7|31485.3|31465.3|567
1642760400000|2022-01-21 10:20:00|31498.3|31478.3|31513.2|31493.2|31521.1|31501.1|31498.2|31478.2|569
1642760700000|2022-01-21 10:25:00|31511.5|31491.5|31520.9|31500.9|31520.9|31500.9|31496|31476|603
1642761000000|2022-01-21 10:30:00|31520.8|31500.8|31510.4|31490.4|31521.6|31501.6|31503.9|31483.9|544
1642761300000|2022-01-21 10:35:00|31510.5|31490.5|31507.2|31487.2|31524.8|31504.8|31503.9|31483.9|608
1642761600000|2022-01-21 10:40:00|31507|31487|31503.6|31483.6|31513|31493|31500.8|31480.8|614
1642761900000|2022-01-21 10:45:00|31504.2|31484.2|31518.8|31498.8|31521.9|31501.9|31501|31481|712
1642762200000|2022-01-21 10:50:00|31518.6|31498.6|31538.2|31518.2|31547.6|31527.6|31512.4|31492.4|757
1642762500000|2022-01-21 10:55:00|31538.1|31518.1|31530.6|31510.6|31547.5|31527.5|31525.8|31505.8|653
1642762800000|2022-01-21 11:00:00|31530.3|31510.3|31547.4|31527.4|31553.7|31533.7|31528.2|31508.2|635
1642763100000|2022-01-21 11:05:00|31547.6|31527.6|31560.3|31540.3|31561.9|31541.9|31542.8|31522.8|704
1642763400000|2022-01-21 11:10:00|31559.9|31539.9|31578.8|31558.8|31584|31564|31558.8|31538.8|687
1642763700000|2022-01-21 11:15:00|31580.2|31560.2|31580.6|31560.6|31584.5|31564.5|31564.3|31544.3|598
1642764000000|2022-01-21 11:20:00|31580.2|31560.2|31599.6|31579.6|31618.8|31594.7|31576.6|31556.6|769
1642764300000|2022-01-21 11:25:00|31599.8|31579.8|31602.5|31582.5|31603.7|31583.7|31591.3|31571.3|617
1642764600000|2022-01-21 11:30:00|31602.4|31582.4|31609.1|31589.1|31622.5|31602.5|31602|31582|653
1642764900000|2022-01-21 11:35:00|31609|31589|31578.4|31558.4|31610.6|31590.6|31570.9|31550.9|674
1642765200000|2022-01-21 11:40:00|31578.3|31558.3|31590.7|31570.7|31594.9|31574.9|31574.1|31554.1|573
1642765500000|2022-01-21 11:45:00|31590.2|31570.2|31581.8|31561.8|31593.2|31573.2|31581.3|31561.3|575
1642765800000|2022-01-21 11:50:00|31585.7|31565.7|31598.2|31578.2|31621.6|31601.6|31584.7|31564.7|612
1642766100000|2022-01-21 11:55:00|31597.9|31577.9|31610.6|31590.6|31634.1|31605.8|31583|31563|805
1642766400000|2022-01-21 12:00:00|31611|31591|31613.1|31593.1|31624.4|31604.4|31609.2|31589.2|758
1642766700000|2022-01-21 12:05:00|31613|31593|31599|31579|31620|31600|31596.1|31576.1|726
1642767000000|2022-01-21 12:10:00|31599.7|31579.7|31597.3|31577.3|31604.4|31584.4|31589.8|31569.8|666
1642767300000|2022-01-21 12:15:00|31599.3|31579.3|31595.8|31575.8|31602.5|31582.5|31592.7|31572.7|664
1642767600000|2022-01-21 12:20:00|31595.9|31575.9|31595.5|31575.5|31599.3|31579.3|31592.1|31572.1|574
1642767900000|2022-01-21 12:25:00|31595.8|31575.8|31573.6|31553.6|31597.4|31577.4|31570.8|31550.8|707
1642768200000|2022-01-21 12:30:00|31573.7|31553.7|31570.9|31550.9|31579.8|31559.8|31566.8|31546.8|725
1642768500000|2022-01-21 12:35:00|31570.2|31550.2|31578.2|31558.2|31588|31568|31568.7|31548.7|754
1642768800000|2022-01-21 12:40:00|31578.1|31558.1|31552.8|31532.8|31584|31564|31552|31523.6|821
1642769100000|2022-01-21 12:45:00|31551.8|31531.8|31556|31536|31569.5|31539|31524.7|31502.1|844
1642769400000|2022-01-21 12:50:00|31555.3|31535.3|31562.7|31542.7|31563.1|31543.1|31550.9|31530.9|746
1642769700000|2022-01-21 12:55:00|31562.4|31542.4|31572.3|31552.3|31589.7|31559.2|31553.6|31533.6|817
1642770000000|2022-01-21 13:00:00|31573.5|31553.5|31573.3|31553.3|31581.6|31561.6|31561.4|31541.4|884
1642770300000|2022-01-21 13:05:00|31574.1|31554.1|31573.1|31553.1|31577.1|31557.1|31561.7|31541.7|819
1642770600000|2022-01-21 13:10:00|31573.2|31553.2|31573.9|31553.9|31593.6|31573.6|31567.5|31547.5|802
1642770900000|2022-01-21 13:15:00|31573.8|31553.8|31573.8|31553.8|31575.1|31555.1|31568.1|31548.1|668
1642771200000|2022-01-21 13:20:00|31575.6|31555.6|31589.5|31569.5|31590.1|31570.1|31566.1|31546.1|773
1642771500000|2022-01-21 13:25:00|31589.7|31569.7|31597.8|31577.8|31604.1|31584.1|31578.9|31558.9|688
1642771800000|2022-01-21 13:30:00|31597|31577|31596.8|31576.8|31602.3|31582.3|31593.1|31573.1|573
1642772100000|2022-01-21 13:35:00|31595.6|31575.6|31595.4|31575.4|31616.2|31596.2|31588.7|31568.7|689
1642772400000|2022-01-21 13:40:00|31595.7|31575.7|31595.5|31575.5|31600.2|31580.2|31589.6|31569.6|617
1642772700000|2022-01-21 13:45:00|31595.6|31575.6|31586.1|31566.1|31605.3|31585.3|31582.5|31562.5|663
1642773000000|2022-01-21 13:50:00|31586.3|31566.3|31600.4|31580.4|31604.9|31584.9|31586.3|31566.3|715
1642773300000|2022-01-21 13:55:00|31599.8|31579.8|31597.3|31577.3|31602|31582|31580.9|31560.9|703
1642773600000|2022-01-21 14:00:00|31601.4|31581.4|31614.9|31594.9|31626.6|31606.6|31596.1|31576.1|806
1642773900000|2022-01-21 14:05:00|31613.8|31593.8|31608.1|31588.1|31615|31595|31603.4|31583.4|858
1642774200000|2022-01-21 14:10:00|31607.8|31587.8|31615.7|31595.7|31627.1|31607.1|31607.8|31587.8|744
1642774500000|2022-01-21 14:15:00|31615.9|31595.9|31593.3|31573.3|31620.1|31600.1|31592.3|31572.3|740
1642774800000|2022-01-21 14:20:00|31593.2|31573.2|31581.1|31561.1|31593.7|31573.7|31573.7|31553.7|808
1642775100000|2022-01-21 14:25:00|31581.3|31561.3|31580.3|31560.3|31582.8|31562.8|31572.3|31552.3|670
1642775400000|2022-01-21 14:30:00|31580.4|31560.4|31589.9|31569.9|31591.9|31571.9|31576.8|31556.8|679
1642775700000|2022-01-21 14:35:00|31592.2|31572.2|31620.7|31600.7|31621.5|31601.5|31588|31568|664
1642776000000|2022-01-21 14:40:00|31619.5|31599.5|31632.4|31612.4|31648.4|31628.4|31619.4|31599.4|690
1642776300000|2022-01-21 14:45:00|31633.5|31613.5|31636.7|31616.7|31638.4|31618.4|31616.2|31596.2|678
1642776600000|2022-01-21 14:50:00|31637.2|31617.2|31627.4|31607.4|31648.7|31628.7|31625.3|31605.3|658
1642776900000|2022-01-21 14:55:00|31626.4|31606.4|31625.3|31605.3|31641.8|31621.8|31624.2|31604.2|622
1642777200000|2022-01-21 15:00:00|31626.2|31606.2|31630.4|31610.4|31648.1|31621.2|31608.3|31588.3|716
1642777500000|2022-01-21 15:05:00|31630.1|31610.1|31644.3|31624.3|31649.1|31629.1|31629|31609|710
1642777800000|2022-01-21 15:10:00|31643.5|31623.5|31623.8|31603.8|31646.8|31626.8|31623.6|31603.6|705
1642778100000|2022-01-21 15:15:00|31624|31604|31621.2|31601.2|31637.4|31617.4|31601.8|31568.2|745
1642778400000|2022-01-21 15:20:00|31621.5|31601.5|31622.7|31602.7|31641.8|31621.8|31617.3|31597.3|691
1642778700000|2022-01-21 15:25:00|31622.5|31602.5|31627.8|31607.8|31627.8|31607.8|31594.8|31562.8|708
1642779000000|2022-01-21 15:30:00|31628.6|31608.6|31622.8|31602.8|31642.4|31609.6|31610.5|31589.8|727
1642779300000|2022-01-21 15:35:00|31622.1|31602.1|31629|31609|31648|31626.9|31607.7|31570.2|738
1642779600000|2022-01-21 15:40:00|31633.4|31613.4|31624.7|31604.7|31644.2|31619.5|31614.1|31580.8|723
1642779900000|2022-01-21 15:45:00|31625.1|31605.1|31624.9|31604.9|31648.5|31621.3|31618.3|31598.3|672
1642780200000|2022-01-21 15:50:00|31625.7|31605.7|31613|31593|31629.5|31609.5|31605.3|31585.3|685
1642780500000|2022-01-21 15:55:00|31612.8|31592.8|31583.9|31563.9|31634.1|31614.1|31571.3|31551.3|700
1642780800000|2022-01-21 16:00:00|31583.5|31563.5|31567.6|31547.6|31592.1|31572.1|31567.6|31547.6|669
1642781100000|2022-01-21 16:05:00|31567.8|31547.8|31588.1|31568.1|31602.6|31575.4|31566.9|31546.9|634
1642781400000|2022-01-21 16:10:00|31585.8|31565.8|31590.1|31570.1|31594.2|31574.2|31582|31562|636
1642781700000|2022-01-21 16:15:00|31590.6|31570.6|31587.6|31567.6|31600.9|31580.9|31586.3|31566.3|626
1642782000000|2022-01-21 16:20:00|31588|31568|31593.4|31573.4|31597.7|31577.7|31580.8|31560.8|594
1642782300000|2022-01-21 16:25:00|31593.5|31573.5|31594|31574|31596.7|31576.7|31581.8|31561.8|649
1642782600000|2022-01-21 16:30:00|31594.9|31574.9|31599.3|31579.3|31605.8|31585.8|31590|31570|630
1642782900000|2022-01-21 16:35:00|31599.7|31579.7|31607.5|31587.5|31609.7|31589.7|31595.7|31575.7|510
1642783200000|2022-01-21 16:40:00|31607.6|31587.6|31629.9|31609.9|31636.5|31616.5|31607.4|31587.4|561
1642783500000|2022-01-21 16:45:00|31629.3|31609.3|31644.5|31624.5|31644.7|31624.7|31629.3|31609.3|493
1642783800000|2022-01-21 16:50:00|31641.1|31621.1|31643.9|31623.9|31644.4|31624.4|31636|31616|541
1642784100000|2022-01-21 16:55:00|31643.7|31623.7|31628.7|31608.7|31643.8|31623.8|31623.7|31603.7|424
1642784400000|2022-01-21 17:00:00|31628.2|31608.2|31645.6|31595.6|31650.9|31616.5|31618.9|31584.8|587
1642784700000|2022-01-21 17:05:00|31646|31596|31638|31588|31646.1|31608.2|31616|31579.5|640
1642785000000|2022-01-21 17:10:00|31638.1|31588.1|31628.1|31578.1|31642.1|31592.1|31622.4|31572.4|675
1642785300000|2022-01-21 17:15:00|31627.7|31577.7|31639|31589|31646.2|31593.9|31627.7|31577.7|749
1642785600000|2022-01-21 17:20:00|31641.2|31591.1|31634|31584|31644.5|31591.4|31630.9|31579.6|749
1642785900000|2022-01-21 17:25:00|31636.4|31586.4|31633.2|31583.2|31641.8|31591.8|31631.1|31581.1|727
1642786200000|2022-01-21 17:30:00|31633.7|31583.7|31637.9|31587.9|31641.4|31590.2|31629.8|31579.8|733
1642786500000|2022-01-21 17:35:00|31638.8|31588.8|31645.5|31595.5|31655.4|31612.1|31632.1|31585.7|523
1642786800000|2022-01-21 17:40:00|31645.3|31595.3|31632.7|31612.7|31649.6|31615.3|31621.5|31571.5|573
1642787100000|2022-01-21 17:45:00|31633|31613|31643.5|31593.5|31648.1|31614.5|31623.3|31586.3|482
1642787400000|2022-01-21 17:50:00|31643|31593|31657.7|31603.2|31669.6|31619.6|31634.2|31589.9|548
1642787700000|2022-01-21 17:55:00|31653.1|31603.1|31637.6|31582.4|31676|31612.7|31636.3|31581|706
1642788000000|2022-01-21 18:00:00|31639.8|31583.7|31645.8|31591.8|31652.1|31599.4|31637.4|31582|549
1642788300000|2022-01-21 18:05:00|31645.7|31591.9|31638.7|31588.7|31651.2|31601.2|31635.2|31585.2|737
1642788600000|2022-01-21 18:10:00|31638.2|31588.2|31647.2|31597.2|31649.7|31612.7|31630.6|31585.2|536
1642788900000|2022-01-21 18:15:00|31647.1|31597.1|31622.9|31602.9|31648.9|31610.6|31622.5|31586.6|457
1642789200000|2022-01-21 18:20:00|31622.6|31602.6|31632.5|31582.5|31642.2|31605.4|31618|31581.4|463
1642789500000|2022-01-21 18:25:00|31631.5|31581.5|31635.1|31585.1|31637.2|31597.9|31616.1|31577.3|476
1642789800000|2022-01-21 18:30:00|31635.5|31585.5|31635.9|31585.9|31640.1|31602.5|31616.3|31579.5|427
1642790100000|2022-01-21 18:35:00|31636.3|31586.3|31637.6|31587.6|31642.7|31608.7|31620.4|31585.6|427
1642790400000|2022-01-21 18:40:00|31637.8|31587.8|31623.9|31603.9|31643.7|31608.1|31621.9|31585.6|391
1642790700000|2022-01-21 18:45:00|31623.7|31603.7|31637.2|31587.2|31640.2|31606.5|31620.6|31583.4|529
1642791000000|2022-01-21 18:50:00|31636.7|31586.7|31633.8|31583.8|31643.9|31605.6|31619.2|31579.4|487
1642791300000|2022-01-21 18:55:00|31634|31584|31634.1|31584.1|31643.9|31606.7|31626.7|31581|726
1642791600000|2022-01-21 19:00:00|31634.8|31584.8|31646.3|31596.3|31654.6|31618.3|31628.9|31583.3|955
1642791900000|2022-01-21 19:05:00|31647.3|31597.3|31642.3|31592.3|31648.6|31612.1|31622.9|31584.7|997
1642792200000|2022-01-21 19:10:00|31641.5|31591.5|31639.3|31589.3|31646.8|31609|31622.4|31584.1|1043
1642792500000|2022-01-21 19:15:00|31639|31589|31639.8|31589.8|31645.3|31609.2|31622.1|31585.9|989
1642792800000|2022-01-21 19:20:00|31641.5|31591.5|31635.3|31585.3|31642.9|31607.2|31620.1|31581.3|907
1642793100000|2022-01-21 19:25:00|31634.5|31584.5|31640.8|31590.8|31645.5|31604.9|31623.5|31580.7|637
1642793400000|2022-01-21 19:30:00|31639.9|31589.9|31649.5|31598.2|31651.6|31608|31622.3|31585.6|524
1642793700000|2022-01-21 19:35:00|31647.1|31597.1|31643.8|31593.8|31651.5|31599.3|31639.6|31589.3|599
1642794000000|2022-01-21 19:40:00|31644.9|31594.9|31642.7|31591.6|31651.9|31596.9|31638.3|31581.9|837
1642794300000|2022-01-21 19:45:00|31642.3|31592.7|31644.2|31594.2|31647.5|31597|31639.2|31586.9|729
1642794600000|2022-01-21 19:50:00|31643.3|31593.3|31644.4|31594.4|31655|31602.6|31640.2|31586.4|630
1642794900000|2022-01-21 19:55:00|31642.7|31592.7|31659|31609|31663.2|31622.3|31639|31582.7|579
1642795200000|2022-01-21 20:00:00|31658.7|31608.7|31654.2|31604.2|31664.8|31623|31635.1|31599.3|615
1642795500000|2022-01-21 20:05:00|31654.7|31604.7|31670.6|31620.6|31675.2|31628.4|31636.1|31600.1|468
1642795800000|2022-01-21 20:10:00|31670|31620|31661.5|31611.5|31671.7|31634.7|31642.6|31604|593
1642796100000|2022-01-21 20:15:00|31661.7|31611.7|31665.5|31615.5|31667.7|31630.2|31648.3|31608.8|411
1642796400000|2022-01-21 20:20:00|31665.3|31615.3|31664.1|31614.1|31668.9|31632.7|31649|31611.6|462
1642796700000|2022-01-21 20:25:00|31663.6|31613.6|31661.5|31611.5|31665.6|31626.7|31645|31609.3|452
1642797000000|2022-01-21 20:30:00|31661.6|31611.6|31662.5|31612.5|31674.7|31619.9|31656.2|31592.8|962
1642797300000|2022-01-21 20:35:00|31662.4|31612.4|31673.1|31598.7|31685.3|31617.8|31658.3|31585.3|955
1642797600000|2022-01-21 20:40:00|31672.6|31603.1|31660.8|31610.6|31678.1|31615.1|31651.3|31590.4|720
1642797900000|2022-01-21 20:45:00|31661.7|31610.4|31666.8|31608|31683.7|31618.9|31654.8|31588.6|872
1642798200000|2022-01-21 20:50:00|31665.4|31609.3|31668.1|31603.5|31681.3|31617|31655.6|31588.8|637
1642798500000|2022-01-21 20:55:00|31670|31604|31661.7|31562.2|31680.8|31617.4|31644.5|31546.3|716
1642798800000|2022-01-21 21:00:00|31654.9|31560.5|31633.5|31583.5|31669.8|31589.5|31613.7|31545.8|483
1642799100000|2022-01-21 21:05:00|31632.9|31582.9|31625.1|31575.1|31639.5|31589.5|31607.7|31557.7|254
1642799400000|2022-01-21 21:10:00|31628.6|31578.6|31631.5|31581.5|31635.5|31585.5|31618|31568|139
1642799700000|2022-01-21 21:15:00|31619.6|31569.6|31624.1|31574.1|31633.5|31583.5|31619.4|31569.4|170
1642800000000|2022-01-21 21:20:00|31625.3|31575.3|31629.3|31579.3|31636|31596.8|31615.2|31573.8|194
1642800300000|2022-01-21 21:25:00|31636|31586|31635|31585|31640|31600.1|31617.1|31578|248
1642800600000|2022-01-21 21:30:00|31634|31584|31638.5|31588.5|31644.9|31594.9|31631.9|31581.9|304
1642800900000|2022-01-21 21:35:00|31639.6|31589.6|31638.3|31588.3|31680.1|31601|31634.5|31571.7|432
1642801200000|2022-01-21 21:40:00|31637.6|31587.6|31631.5|31581.5|31658.8|31590.8|31624.8|31574.8|254
1642801500000|2022-01-21 21:45:00|31630.5|31580.5|31656.7|31549.7|31665.4|31585.7|31611|31541.2|243
1642801800000|2022-01-21 21:50:00|31652.9|31550.5|31656.8|31549.8|31663.5|31560.1|31633.1|31542.8|361
1642802100000|2022-01-21 21:55:00|31656.7|31549.7|31636.2|31529.2|31659.9|31552.9|31636.2|31529.2|359
1642971600000|2022-01-23 21:00:00|31616.6|31494.9|31616.6|31494.9|31616.6|31494.9|31616.6|31494.9|1
1642972800000|2022-01-23 21:20:00|31612.2|31495.7|31612.2|31495.7|31670.8|31538.8|31612.2|31495.7|3
1642974000000|2022-01-23 21:40:00|31615.9|31495.6|31615.9|31495.6|31615.9|31495.6|31615.9|31495.6|1
1642974900000|2022-01-23 21:55:00|31613.9|31514.2|31652|31538.5|31654.7|31546|31612.1|31514.2|7
1642975200000|2022-01-23 22:00:00|31643.8|31540.3|31633.9|31549.4|31652|31549.4|31633.9|31538.5|4
1642975500000|2022-01-23 22:05:00|31651.4|31544.4|31655.9|31548.9|31693.9|31586.9|31633.9|31532.9|16
1642975800000|2022-01-23 22:10:00|31633.9|31549.4|31645.6|31538.6|31680.3|31573.3|31611.8|31504.8|24
1642976100000|2022-01-23 22:15:00|31647.6|31540.6|31662.6|31555.6|31663.2|31556.2|31632.7|31528.3|152
1642976400000|2022-01-23 22:20:00|31662.5|31555.5|31656.2|31549.2|31663.5|31556.5|31640.3|31537|126
1642976700000|2022-01-23 22:25:00|31652.1|31545.1|31653.6|31546.6|31665.3|31558.3|31634.1|31538.5|132
1642977000000|2022-01-23 22:30:00|31654.9|31547.9|31646.3|31548.6|31664.9|31557.9|31639.3|31539.7|145
1642977300000|2022-01-23 22:35:00|31664.7|31557.7|31654.5|31547.5|31664.8|31557.8|31634.1|31539.8|138
1642977600000|2022-01-23 22:40:00|31654.4|31547.4|31648.6|31541.6|31663.4|31565.4|31634.7|31535.1|186
1642977900000|2022-01-23 22:45:00|31650|31543|31654.1|31547.1|31671.9|31564.9|31633.6|31540|228
1642978200000|2022-01-23 22:50:00|31654.5|31547.5|31670.2|31563.2|31680.4|31573.4|31634|31544.6|224
1642978500000|2022-01-23 22:55:00|31666.8|31559.8|31657.9|31550.9|31666.8|31561.7|31632|31536.8|194
1642978800000|2022-01-23 23:00:00|31658|31551|31663.7|31556.7|31669.8|31566.5|31633.7|31542|471
1642979100000|2022-01-23 23:05:00|31663.5|31556.5|31647.8|31567.8|31673.9|31582.2|31630.4|31536.2|317
1642979400000|2022-01-23 23:10:00|31653.5|31563.7|31654.7|31547.7|31665.1|31580.6|31627.8|31533.9|300
1642979700000|2022-01-23 23:15:00|31655.6|31548.6|31648.3|31556.5|31661.8|31576.7|31626.7|31534.1|351
1642980000000|2022-01-23 23:20:00|31645.6|31558.6|31651.6|31544.6|31660.8|31573.6|31624.1|31535|359
1642980300000|2022-01-23 23:25:00|31650.8|31544.5|31646.9|31546|31657.4|31565.2|31624.2|31532.2|319
1642980600000|2022-01-23 23:30:00|31640.8|31547.8|31651.8|31562.8|31663|31573.7|31625.1|31539.1|353
1642980900000|2022-01-23 23:35:00|31652.7|31562.3|31629.1|31562.6|31673.5|31575.7|31622.1|31549.9|288
1642981200000|2022-01-23 23:40:00|31644.8|31554.6|31646.9|31566.3|31665.2|31573|31636.2|31551|286
1642981500000|2022-01-23 23:45:00|31645.3|31567.7|31638|31572.4|31659.4|31575.2|31632.6|31553.3|262
1642981800000|2022-01-23 23:50:00|31637.9|31573|31643.2|31562|31661.1|31577.5|31633|31554.1|301
1642982100000|2022-01-23 23:55:00|31645.4|31559.8|31644.3|31567.8|31660.7|31575.1|31633.5|31554.9|326
1642982400000|2022-01-24 00:00:00|31643.9|31567.5|31659.5|31574.6|31664.9|31588.4|31633.5|31561.7|568
1642982700000|2022-01-24 00:05:00|31660.1|31573.6|31646.4|31577.4|31668.3|31591|31639.6|31563.2|393
1642983000000|2022-01-24 00:10:00|31647.1|31577.1|31644.7|31585.1|31653.3|31588.5|31636.6|31575.6|402
1642983300000|2022-01-24 00:15:00|31648.7|31582|31650.9|31579.9|31655.7|31590.1|31634.6|31575.3|307
1642983600000|2022-01-24 00:20:00|31649|31582.3|31646.8|31582.8|31654.6|31589.6|31637.1|31576.9|321
1642983900000|2022-01-24 00:25:00|31645.4|31584.1|31647.4|31583.8|31655.5|31590.9|31635.7|31576|290
1642984200000|2022-01-24 00:30:00|31649.5|31582.3|31639|31589|31662|31593.7|31631.1|31573|315
1642984500000|2022-01-24 00:35:00|31643|31590|31641.7|31583.7|31645.1|31591|31633.7|31583.7|255
1642984800000|2022-01-24 00:40:00|31642.1|31584.9|31649|31583.1|31650.7|31592.5|31631.5|31579.5|404
1642985100000|2022-01-24 00:45:00|31647.4|31585.8|31636.7|31579.6|31656|31592.8|31629.4|31573.4|411
1642985400000|2022-01-24 00:50:00|31636.8|31578.7|31616.6|31566.6|31650|31581.1|31615|31562.1|513
1642985700000|2022-01-24 00:55:00|31616.4|31566.4|31625.4|31568.5|31639.4|31577.8|31615|31556|489
1642986000000|2022-01-24 01:00:00|31625.6|31569.3|31618.1|31568.1|31640.9|31578.7|31616.9|31566.2|443
1642986300000|2022-01-24 01:05:00|31617.6|31567.6|31616.2|31566.2|31631.5|31571.3|31609.8|31559.8|433
1642986600000|2022-01-24 01:10:00|31617.2|31567.2|31626.7|31576.7|31632.6|31580.2|31615.6|31565.6|391
1642986900000|2022-01-24 01:15:00|31623.6|31573.6|31626.1|31576.1|31632.4|31582.4|31620|31570|396
1642987200000|2022-01-24 01:20:00|31626.6|31576.6|31629.5|31579.5|31635.6|31583.7|31623.3|31573.3|356
1642987500000|2022-01-24 01:25:00|31627.5|31577.5|31624.4|31574.4|31636.9|31580.2|31621.4|31569.6|346
1642987800000|2022-01-24 01:30:00|31624.2|31574.2|31622.3|31572.3|31633.7|31583.4|31616.9|31566.9|444
1642988100000|2022-01-24 01:35:00|31622.5|31572.5|31625.7|31575.7|31629.9|31579.9|31617.8|31567.8|328
1642988400000|2022-01-24 01:40:00|31626|31576|31627.2|31577.2|31631.9|31581.9|31620|31567|401
1642988700000|2022-01-24 01:45:00|31628.3|31578.3|31628.3|31578.3|31639.1|31584.6|31623.9|31573.9|349
1642989000000|2022-01-24 01:50:00|31627.4|31577.4|31623.5|31573.5|31629.7|31579.7|31621.4|31571.3|404
1642989300000|2022-01-24 01:55:00|31628.4|31578.3|31618.7|31568.7|31631.3|31579.4|31618.1|31568.1|397
1642989600000|2022-01-24 02:00:00|31619.3|31569.3|31624.9|31574.9|31634.6|31579.2|31616.7|31566.7|407
1642989900000|2022-01-24 02:05:00|31625.2|31575.2|31627.9|31577.9|31638.5|31581.3|31620.8|31570.8|328
1642990200000|2022-01-24 02:10:00|31628.3|31578.3|31628.6|31578.6|31632.4|31582.4|31624.4|31574.4|355
1642990500000|2022-01-24 02:15:00|31629.4|31579.4|31625.6|31575.6|31641.6|31589.1|31622.5|31572.5|332
1642990800000|2022-01-24 02:20:00|31626.1|31576.1|31630.2|31580.2|31635.4|31585.4|31620.2|31570|330
1642991100000|2022-01-24 02:25:00|31630.5|31580.5|31629.6|31579.6|31640.8|31588.5|31627.2|31577.2|362
1642991400000|2022-01-24 02:30:00|31629.4|31579.4|31635.3|31585.3|31644.7|31592.6|31626|31576|323
1642991700000|2022-01-24 02:35:00|31635.1|31585.1|31632.5|31582.5|31640.8|31590.8|31627.7|31575|370
1642992000000|2022-01-24 02:40:00|31632.3|31582.3|31630|31580|31637.8|31585.8|31626.5|31576.5|346
1642992300000|2022-01-24 02:45:00|31630.1|31580.1|31629.2|31579.2|31636.1|31586.1|31625|31571|280
1642992600000|2022-01-24 02:50:00|31626|31576|31632.9|31582.9|31640.8|31590.8|31623.8|31572.2|396
1642992900000|2022-01-24 02:55:00|31632.4|31582.4|31634.8|31584.8|31641.7|31587.1|31626.7|31576.7|667
1642993200000|2022-01-24 03:00:00|31634.5|31584.5|31635.7|31585.7|31648|31591|31629.4|31576|363
1642993500000|2022-01-24 03:05:00|31635.6|31585.6|31639.2|31585.2|31639.6|31589.2|31629.2|31579.2|289
1642993800000|2022-01-24 03:10:00|31636.9|31586.1|31632.3|31582.3|31638.5|31587|31629.2|31579.2|332
1642994100000|2022-01-24 03:15:00|31631.3|31581.3|31633.7|31583.7|31637|31587|31629|31576|272
1642994400000|2022-01-24 03:20:00|31634.4|31584.4|31634|31584|31640.6|31588.8|31629.1|31579.1|297
1642994700000|2022-01-24 03:25:00|31634.8|31584.8|31637.6|31587.6|31643.3|31593.3|31627.5|31577.5|335
1642995000000|2022-01-24 03:30:00|31638.7|31588.7|31640.5|31590.5|31645.2|31595.2|31636.6|31586.6|320
1642995300000|2022-01-24 03:35:00|31640.9|31590.9|31641.9|31591.9|31645.2|31595.2|31637.2|31587.2|235
1642995600000|2022-01-24 03:40:00|31641.4|31591.4|31648.8|31598.8|31654.9|31603.1|31641.4|31591.4|312
1642995900000|2022-01-24 03:45:00|31648|31598|31645.1|31595.1|31648.2|31598.2|31642.3|31592.3|289
1642996200000|2022-01-24 03:50:00|31645.3|31595.3|31640.2|31590.2|31646.3|31596.3|31636.5|31586.5|277
1642996500000|2022-01-24 03:55:00|31640.5|31590.5|31643.8|31593.8|31647.7|31597.7|31638.4|31588.4|256
1642996800000|2022-01-24 04:00:00|31643.7|31593.7|31644.1|31594.1|31652|31602|31640.5|31590.5|254
1642997100000|2022-01-24 04:05:00|31643.2|31593.2|31646.5|31596.5|31648|31598|31637.5|31587.5|273
1642997400000|2022-01-24 04:10:00|31646.1|31596.1|31643.4|31593.4|31646.9|31596.9|31638.9|31588.9|218
1642997700000|2022-01-24 04:15:00|31642.8|31592.8|31644.3|31594.3|31646.2|31596.2|31637.7|31587.7|269
1642998000000|2022-01-24 04:20:00|31644.2|31594.2|31642.3|31592.3|31646.6|31596.6|31635.5|31585.5|217
1642998300000|2022-01-24 04:25:00|31640.3|31590.3|31645.3|31595.3|31648.4|31598.4|31639.9|31589.9|225
1642998600000|2022-01-24 04:30:00|31645.7|31595.7|31642.3|31592.3|31648.9|31598.9|31640.5|31590.5|211
1642998900000|2022-01-24 04:35:00|31641.4|31591.4|31641.9|31591.9|31648.1|31596.1|31635.5|31585.5|253
1642999200000|2022-01-24 04:40:00|31642.5|31592.5|31640.9|31590.9|31645.2|31595.2|31637.7|31587.7|235
1642999500000|2022-01-24 04:45:00|31641.3|31591.3|31645.2|31595.2|31647.3|31597.3|31638.1|31588.1|235
1642999800000|2022-01-24 04:50:00|31644.6|31594.6|31644.7|31594.7|31648.6|31598.6|31639.6|31589.6|272
1643000100000|2022-01-24 04:55:00|31644.1|31594.1|31644.9|31594.9|31647.8|31597.8|31640.8|31590.8|260
1643000400000|2022-01-24 05:00:00|31644.8|31594.8|31646.5|31596.5|31651.3|31601.3|31639.8|31589.8|287
1643000700000|2022-01-24 05:05:00|31649.4|31599.4|31649.2|31599.2|31656.8|31606.8|31644.1|31594.1|259
1643001000000|2022-01-24 05:10:00|31649.8|31599.8|31651.4|31601.4|31654.2|31604.2|31646.8|31596.8|266
1643001300000|2022-01-24 05:15:00|31650.8|31600.8|31652.5|31602.5|31655.4|31605.4|31646.5|31596.5|260
1643001600000|2022-01-24 05:20:00|31652.2|31602.2|31649.7|31599.7|31655.1|31605.1|31645.8|31595.8|257
1643001900000|2022-01-24 05:25:00|31649.4|31599.4|31655.6|31605.6|31656|31606|31643.6|31593.6|267
1643002200000|2022-01-24 05:30:00|31657|31607|31653.5|31603.5|31657.5|31607.5|31646.4|31596.4|387
1643002500000|2022-01-24 05:35:00|31653.7|31603.7|31653.6|31603.6|31658.1|31608.1|31650.6|31600.6|304
1643002800000|2022-01-24 05:40:00|31652|31602|31651.5|31601.5|31657.6|31607.6|31645|31595|318
1643003100000|2022-01-24 05:45:00|31651.2|31601.2|31654.2|31604.2|31658.8|31608.8|31648.7|31598.7|265
1643003400000|2022-01-24 05:50:00|31655.9|31605.9|31658|31608|31659.8|31609.8|31645.3|31595.3|304
1643003700000|2022-01-24 05:55:00|31657.6|31607.6|31668.5|31618.5|31672|31620.3|31648.5|31598.5|520
1643004000000|2022-01-24 06:00:00|31669|31619|31662|31612|31669.6|31631.2|31647.8|31606.9|475
1643004300000|2022-01-24 06:05:00|31662.6|31612.6|31668.5|31618.5|31672|31633.5|31653.5|31609.1|396
1643004600000|2022-01-24 06:10:00|31668.1|31618.1|31668.8|31618.8|31672.1|31636|31652.7|31615.4|433
1643004900000|2022-01-24 06:15:00|31669.1|31619.1|31668.1|31618.1|31673.3|31634.8|31650|31615.8|441
1643005200000|2022-01-24 06:20:00|31668|31618|31671.1|31621.1|31671.7|31635.1|31650.3|31614.2|335
1643005500000|2022-01-24 06:25:00|31670.9|31620.9|31657.8|31637.8|31675|31639|31653.9|31619.5|553
1643005800000|2022-01-24 06:30:00|31658.1|31638.1|31668.4|31618.4|31673.2|31639.1|31650.6|31614.9|398
1643006100000|2022-01-24 06:35:00|31668.3|31618.3|31665.1|31615.1|31669.2|31633.5|31645|31612.3|323
1643006400000|2022-01-24 06:40:00|31666.5|31616.5|31666.2|31616.2|31668.3|31631.8|31644.8|31611|373
1643006700000|2022-01-24 06:45:00|31667.8|31617.8|31647|31627|31668.1|31629.5|31644|31609.9|411
1643007000000|2022-01-24 06:50:00|31647.6|31627.6|31657.4|31607.4|31667.7|31631.1|31645.4|31606.7|382
1643007300000|2022-01-24 06:55:00|31656.7|31606.7|31655.2|31605.2|31662.6|31624.4|31641.2|31604.4|415
1643007600000|2022-01-24 07:00:00|31655.7|31605.7|31641.7|31621.7|31666.3|31635.6|31640.3|31605|563
1643007900000|2022-01-24 07:05:00|31641.5|31621.5|31644.5|31624.5|31665.3|31632.1|31637.8|31610|517
1643008200000|2022-01-24 07:10:00|31644.6|31624.6|31643.2|31623.2|31664.5|31630.7|31639.8|31608|442
1643008500000|2022-01-24 07:15:00|31643.4|31623.4|31641.7|31621.7|31661.4|31627.2|31638.7|31605.1|419
1643008800000|2022-01-24 07:20:00|31642.3|31622.3|31654.8|31634.8|31671.1|31637|31638.1|31605.9|457
1643009100000|2022-01-24 07:25:00|31653.3|31633.3|31649.7|31599.7|31665.2|31634.4|31632.7|31599.6|499
1643009400000|2022-01-24 07:30:00|31649.4|31599.4|31636.7|31616.7|31650.5|31617.1|31628|31595.7|553
1643009700000|2022-01-24 07:35:00|31636.8|31616.8|31639.2|31619.2|31647.2|31627.2|31633.1|31613.1|509
1643010000000|2022-01-24 07:40:00|31639.3|31619.3|31640.5|31620.5|31642.6|31622.6|31635.2|31615.2|484
1643010300000|2022-01-24 07:45:00|31640.4|31620.4|31655.5|31635.5|31671.1|31638.5|31640.4|31619.7|504
1643010600000|2022-01-24 07:50:00|31656.9|31636.9|31654.7|31634.7|31676.8|31646.2|31652.6|31626.3|576
1643010900000|2022-01-24 07:55:00|31654.5|31634.5|31650|31630|31670.7|31639.5|31648.3|31619.3|619
1643011200000|2022-01-24 08:00:00|31648.7|31628.7|31676.4|31656.4|31691.8|31656.9|31648.7|31622.3|698
1643011500000|2022-01-24 08:05:00|31675.7|31655.7|31712.7|31692.7|31740.4|31708.1|31667.7|31637.8|730
1643011800000|2022-01-24 08:10:00|31714.4|31694.4|31715.8|31695.8|31724.4|31704.4|31704.8|31684.8|670
1643012100000|2022-01-24 08:15:00|31714.7|31694.7|31710.9|31690.9|31750.4|31722.6|31700.9|31680.9|799
1643012400000|2022-01-24 08:20:00|31710.4|31690.4|31705.1|31685.1|31711.4|31691.4|31697.7|31677.7|535
1643012700000|2022-01-24 08:25:00|31705.5|31685.5|31726.3|31676.3|31739.6|31704.9|31703.9|31675.5|656
1643013000000|2022-01-24 08:30:00|31725.9|31675.9|31703.8|31683.8|31725.9|31687.8|31693.3|31652.2|793
1643013300000|2022-01-24 08:35:00|31704|31684|31701.3|31681.3|31723.2|31688.9|31696.1|31662.4|692
1643013600000|2022-01-24 08:40:00|31701.2|31681.2|31703.7|31683.7|31714.4|31685|31690.3|31659.8|590
1643013900000|2022-01-24 08:45:00|31702.9|31682.9|31722.2|31702.2|31745.4|31710.5|31700.9|31680|718
1643014200000|2022-01-24 08:50:00|31722.3|31702.3|31705.2|31685.2|31735.1|31706.8|31697.9|31664.9|664
1643014500000|2022-01-24 08:55:00|31704.2|31684.2|31692.5|31642.5|31728.7|31693.4|31676.6|31638.2|782
1643014800000|2022-01-24 09:00:00|31692.2|31642.2|31662.4|31642.4|31694.5|31661.4|31657.8|31625.1|885
1643015100000|2022-01-24 09:05:00|31662.3|31642.3|31682.5|31662.5|31697.5|31676.5|31648.4|31615.1|888
1643015400000|2022-01-24 09:10:00|31682|31662|31684.9|31664.9|31694.1|31665.1|31652.8|31622.4|934
1643015700000|2022-01-24 09:15:00|31684.5|31664.5|31659.8|31639.8|31689.4|31669.4|31659.7|31639.7|773
1643016000000|2022-01-24 09:20:00|31654.8|31634.8|31653.3|31633.3|31698.5|31663|31646.6|31617.3|864
1643016300000|2022-01-24 09:25:00|31653|31633|31667.1|31647.1|31681.6|31647.3|31629.4|31600.3|827
1643016600000|2022-01-24 09:30:00|31682.2|31632.2|31656.1|31636.1|31691.3|31662|31649.8|31621|823
1643016900000|2022-01-24 09:35:00|31656.6|31636.6|31721.6|31671.6|31724.6|31698.7|31650.1|31624.8|862
1643017200000|2022-01-24 09:40:00|31720.7|31670.7|31703|31683|31723.8|31684.7|31686.7|31657.2|777
1643017500000|2022-01-24 09:45:00|31703.1|31683.1|31721.5|31701.5|31732.9|31702.9|31684.8|31656.3|835
1643017800000|2022-01-24 09:50:00|31722.6|31702.6|31695.3|31675.3|31733.8|31703.2|31687.2|31660|773
1643018100000|2022-01-24 09:55:00|31695|31675|31678.6|31658.6|31696.3|31676.3|31673.3|31653.3|708
1643018400000|2022-01-24 10:00:00|31679.9|31659.9|31690.6|31670.6|31692.4|31672.4|31677.8|31657.8|726
1643018700000|2022-01-24 10:05:00|31690.1|31670.1|31722.2|31702.2|31724.4|31704.4|31684.1|31664.1|773
1643019000000|2022-01-24 10:10:00|31722.4|31702.4|31711.5|31691.5|31743.3|31719.2|31708.4|31676|885
1643019300000|2022-01-24 10:15:00|31712.4|31692.4|31714.3|31664.3|31745.8|31712.8|31696.3|31662.1|888
1643019600000|2022-01-24 10:20:00|31714.7|31664.7|31718.4|31698.4|31735.3|31711|31693.7|31663.5|757
1643019900000|2022-01-24 10:25:00|31718.5|31698.5|31726.1|31706.1|31742.6|31708.3|31712.7|31680.4|676
1643020200000|2022-01-24 10:30:00|31726.2|31706.2|31733.3|31713.3|31745.5|31715.1|31724.7|31690|665
1643020500000|2022-01-24 10:35:00|31733.4|31713.4|31763.3|31743.3|31785.9|31754.5|31726.4|31696.2|878
1643020800000|2022-01-24 10:40:00|31775.6|31725.6|31763|31743|31784.9|31745.3|31754.7|31715.4|789
1643021100000|2022-01-24 10:45:00|31764.3|31744.3|31771.2|31751.2|31805.7|31771|31761.9|31731.8|788
1643021400000|2022-01-24 10:50:00|31771|31751|31767.1|31747.1|31773.4|31753.4|31750.9|31730.9|853
1643021700000|2022-01-24 10:55:00|31767.3|31747.3|31773.8|31753.8|31780.9|31760.9|31762.4|31742.4|802
1643022000000|2022-01-24 11:00:00|31771.9|31751.9|31763.7|31743.7|31778.1|31753.1|31754.4|31727|685
1643022300000|2022-01-24 11:05:00|31764.1|31744.1|31772.3|31752.3|31773.3|31753.3|31760.7|31740.7|660
1643022600000|2022-01-24 11:10:00|31772.1|31752.1|31772.3|31752.3|31779.6|31759.6|31762.7|31742.7|732
1643022900000|2022-01-24 11:15:00|31772.5|31752.5|31787|31767|31796.8|31771.2|31770.2|31740.7|687
1643023200000|2022-01-24 11:20:00|31787.2|31767.2|31795.9|31775.9|31802.7|31777.3|31776.7|31750.2|751
1643023500000|2022-01-24 11:25:00|31796.8|31776.8|31810.1|31790.1|31816.9|31796.9|31795.5|31775.5|740
1643023800000|2022-01-24 11:30:00|31809.7|31789.7|31815.3|31795.3|31826.7|31804.9|31808.5|31776.7|726
1643024100000|2022-01-24 11:35:00|31815.2|31795.2|31813.7|31793.7|31817.6|31797.6|31801.8|31781.8|625
1643024400000|2022-01-24 11:40:00|31814.3|31794.3|31808.1|31788.1|31822.5|31802.5|31805.7|31785.7|636
1643024700000|2022-01-24 11:45:00|31808.7|31788.7|31835.4|31815.4|31838.2|31818.2|31801.9|31781.9|661
1643025000000|2022-01-24 11:50:00|31835.1|31815.1|31830.4|31810.4|31838.1|31818.1|31825.9|31805.9|621
1643025300000|2022-01-24 11:55:00|31830.8|31810.8|31862.1|31842.1|31868.5|31848.5|31830.8|31810.8|744
1643025600000|2022-01-24 12:00:00|31862.6|31842.6|31865|31845|31877.2|31857.2|31845.7|31825.2|757
1643025900000|2022-01-24 12:05:00|31864.9|31844.9|31862.2|31842.2|31874.2|31854.2|31862.2|31842.2|615
1643026200000|2022-01-24 12:10:00|31863|31843|31859.7|31839.7|31863.7|31843.7|31845.7|31825.7|720
1643026500000|2022-01-24 12:15:00|31859.8|31839.8|31842.7|31822.7|31861.1|31841.1|31839.8|31819.8|671
1643026800000|2022-01-24 12:20:00|31842.6|31822.6|31866.5|31846.5|31870.6|31847.6|31841.6|31816.2|758
1643027100000|2022-01-24 12:25:00|31866.4|31846.4|31856.3|31836.3|31867.8|31847.8|31854.7|31834.7|606
1643027400000|2022-01-24 12:30:00|31856.2|31836.2|31855.2|31835.2|31856.3|31836.3|31838.3|31818.3|662
1643027700000|2022-01-24 12:35:00|31855.5|31835.5|31857.8|31837.8|31877.2|31845.7|31854.1|31824.7|591
1643028000000|2022-01-24 12:40:00|31857.7|31837.7|31838.7|31818.7|31867.8|31839.6|31835.9|31815.9|624
1643028300000|2022-01-24 12:45:00|31838.8|31818.8|31853.8|31833.8|31858.9|31838.9|31838.4|31818.4|594
1643028600000|2022-01-24 12:50:00|31853.9|31833.9|31853|31833|31861.3|31841.3|31842.5|31822.5|718
1643028900000|2022-01-24 12:55:00|31854|31834|31876.1|31856.1|31881.4|31861.4|31850|31830|762
1643029200000|2022-01-24 13:00:00|31875.9|31855.9|31879.3|31859.3|31887.3|31861.4|31865.9|31831.5|838
1643029500000|2022-01-24 13:05:00|31879|31859|31885.4|31865.4|31890|31870|31878.4|31858.4|748
1643029800000|2022-01-24 13:10:00|31885.2|31865.2|31844.5|31824.5|31886|31866|31836|31808.4|793
1643030100000|2022-01-24 13:15:00|31844.9|31824.9|31835.8|31815.8|31863.8|31831.7|31826.5|31798.3|740
1643030400000|2022-01-24 13:20:00|31834.2|31814.2|31841.1|31821.1|31850.1|31830.1|31833.5|31813.5|739
1643030700000|2022-01-24 13:25:00|31841.3|31821.3|31838|31818|31851.8|31831.8|31835.3|31815.3|767
1643031000000|2022-01-24 13:30:00|31839.9|31819.9|31840.8|31820.8|31863.9|31829.5|31832.4|31812.4|801
1643031300000|2022-01-24 13:35:00|31840.5|31820.5|31866|31846|31868|31848|31835.3|31815.3|863
1643031600000|2022-01-24 13:40:00|31867.8|31847.8|31868.6|31848.6|31883.8|31858|31860.8|31830.7|858
1643031900000|2022-01-24 13:45:00|31869.8|31849.8|31876|31856|31896.5|31862.2|31857.3|31831.5|900
1643032200000|2022-01-24 13:50:00|31876.3|31856.3|31880|31860|31886.1|31866.1|31870.7|31850.7|780
1643032500000|2022-01-24 13:55:00|31879.1|31859.1|31884.2|31864.2|31902.4|31882.4|31877.8|31857.8|710
1643032800000|2022-01-24 14:00:00|31884.1|31864.1|31896.2|31876.2|31918.1|31888.6|31880.1|31860.1|849
1643033100000|2022-01-24 14:05:00|31896.4|31876.4|31883.8|31863.8|31902.8|31882.8|31883.6|31863.6|885
1643033400000|2022-01-24 14:10:00|31883.7|31863.7|31887|31867|31897.8|31867.6|31868.6|31838.2|740
1643033700000|2022-01-24 14:15:00|31887.2|31867.2|31881.6|31861.6|31921.3|31887|31878.7|31849.5|835
1643034000000|2022-01-24 14:20:00|31881.9|31861.9|31901.3|31881.3|31916.6|31886|31880.8|31860.8|790
1643034300000|2022-01-24 14:25:00|31901.4|31881.4|31894.4|31874.4|31903.4|31883.4|31891.2|31871.2|609
1643034600000|2022-01-24 14:30:00|31895.5|31875.5|31898.8|31878.8|31902.4|31882.4|31886.2|31866.2|659
1643034900000|2022-01-24 14:35:00|31900|31880|31909.1|31889.1|31929.5|31895.6|31893.2|31858.5|776
1643035200000|2022-01-24 14:40:00|31908.9|31888.9|31922.9|31872.9|31924|31898.4|31905.8|31869.5|963
1643035500000|2022-01-24 14:45:00|31922.6|31872.6|31909.7|31889.7|31922.6|31891.9|31897.5|31861.7|920
1643035800000|2022-01-24 14:50:00|31910.2|31890.2|31958.4|31938.4|31978.8|31942.5|31908|31888|862
1643036100000|2022-01-24 14:55:00|31958.5|31938.5|31936|31916|31972.6|31939.6|31931.5|31910.8|893
1643036400000|2022-01-24 15:00:00|31936.1|31916.1|31939.1|31919.1|31956.3|31924.9|31911.5|31889|959
1643036700000|2022-01-24 15:05:00|31939.3|31919.3|31937.8|31917.8|31960.6|31928.4|31929.1|31896|966
1643037000000|2022-01-24 15:10:00|31937.7|31917.7|31924.2|31904.2|31956|31927.9|31911.4|31891.4|949
1643037300000|2022-01-24 15:15:00|31927.1|31907.1|31927.9|31907.9|31949.3|31913.1|31914.5|31891.5|929
1643037600000|2022-01-24 15:20:00|31930.8|31910.8|31897.7|31877.7|31948.8|31915.3|31892.1|31862.9|991
1643037900000|2022-01-24 15:25:00|31897.8|31877.8|31910.7|31890.7|31930|31895.3|31894.5|31864.1|956
1643038200000|2022-01-24 15:30:00|31910.8|31890.8|31914|31864|31925.4|31897|31884.3|31854.7|955
1643038500000|2022-01-24 15:35:00|31913.9|31863.9|31884.7|31864.7|31917|31878.3|31859.5|31837.9|738
1643038800000|2022-01-24 15:40:00|31884.6|31864.6|31882.1|31862.1|31894.3|31866.9|31866.4|31843.7|854
1643039100000|2022-01-24 15:45:00|31882.6|31862.6|31901.1|31881.1|31909.2|31889.2|31881.3|31861.3|867
1643039400000|2022-01-24 15:50:00|31900.9|31880.9|31914.6|31894.6|31923.4|31903.4|31896.9|31872.4|779
1643039700000|2022-01-24 15:55:00|31916.1|31896.1|31918.5|31898.5|31931|31911|31914.3|31894.3|873
1643040000000|2022-01-24 16:00:00|31917|31897|31927.1|31907.1|31930.6|31910.6|31913.7|31893.7|821
1643040300000|2022-01-24 16:05:00|31928|31908|31910.8|31890.8|31934|31914|31903|31883|777
1643040600000|2022-01-24 16:10:00|31910.7|31890.7|31934.9|31914.9|31949.2|31914.9|31903.4|31883.4|641
1643040900000|2022-01-24 16:15:00|31935.5|31915.5|31943.5|31923.5|31949.4|31929.4|31933.7|31913.7|675
1643041200000|2022-01-24 16:20:00|31943.6|31923.6|31939.8|31889.8|31947.8|31927.8|31918.8|31886.3|762
1643041500000|2022-01-24 16:25:00|31927|31907|31939|31919|31955.5|31923.5|31927|31894.4|694
1643041800000|2022-01-24 16:30:00|31941.2|31921.2|31935.2|31915.2|31960|31924.6|31931.9|31896.5|776
1643042100000|2022-01-24 16:35:00|31935.3|31915.3|31949|31899|31955.1|31921.1|31927.7|31896.4|740
1643042400000|2022-01-24 16:40:00|31949.1|31899.1|31972.1|31922.1|32002.7|31952.7|31934.1|31899.1|787
1643042700000|2022-01-24 16:45:00|31972.5|31922.5|31979.8|31929.8|31982.1|31939.4|31952.7|31917.4|704
1643043000000|2022-01-24 16:50:00|31979.2|31929.2|31989.3|31939.3|31998.3|31962.1|31971.4|31925.3|740
1643043300000|2022-01-24 16:55:00|31988.8|31938.8|31988.1|31938.1|31990.9|31954.6|31966.6|31932.2|669
1643043600000|2022-01-24 17:00:00|31988.6|31938.6|31988.3|31938.3|31993.2|31960.1|31964.8|31931|762
1643043900000|2022-01-24 17:05:00|31989|31939|31987.7|31937.7|31991.2|31951.4|31963.7|31929.6|635
1643044200000|2022-01-24 17:10:00|31987.6|31937.6|32000.8|31950.8|32002.8|31967.9|31967.4|31932|666
1643044500000|2022-01-24 17:15:00|32000.5|31950.5|31994.7|31974.7|32013.8|31978.4|31984.5|31946.5|666
1643044800000|2022-01-24 17:20:00|31993.4|31973.4|32002.9|31952.9|32010.9|31976.8|31982.9|31947.6|692
1643045100000|2022-01-24 17:25:00|32002.5|31952.5|31993.3|31943.3|32006.3|31974.1|31980.9|31941.7|576
1643045400000|2022-01-24 17:30:00|31993.5|31943.5|32004|31954|32007.9|31967.9|31978.8|31942.2|548
1643045700000|2022-01-24 17:35:00|32004.1|31954.1|31985.2|31965.2|32007.5|31975.4|31982.4|31948.9|443
1643046000000|2022-01-24 17:40:00|31985.4|31965.4|31976.8|31956.8|32000.8|31967.1|31973.3|31939|499
1643046300000|2022-01-24 17:45:00|31979|31959|31946.3|31896.3|31992.5|31959|31933.3|31894.2|657
1643046600000|2022-01-24 17:50:00|31946.5|31896.5|31944.1|31924.1|31964|31928.1|31931.6|31895.6|754
1643046900000|2022-01-24 17:55:00|31944.4|31924.4|31961.7|31911.7|31967.3|31926.9|31943.1|31899.5|680
1643047200000|2022-01-24 18:00:00|31959.2|31909.2|31940.1|31920.1|31965.8|31932.2|31934.9|31898.1|863
1643047500000|2022-01-24 18:05:00|31940.5|31920.5|31913.3|31893.3|31955.7|31921.2|31913.2|31875.7|855
1643047800000|2022-01-24 18:10:00|31913.4|31893.4|31943.1|31923.1|31956.3|31923.9|31906.3|31860.2|887
1643048100000|2022-01-24 18:15:00|31943.5|31923.5|31956.4|31906.4|31961.5|31926.3|31938.4|31895.9|568
1643048400000|2022-01-24 18:20:00|31957.5|31907.5|31954|31904|31973.3|31927.1|31940.9|31899.9|751
1643048700000|2022-01-24 18:25:00|31954.1|31904.1|31954.3|31904.3|31964.6|31923.1|31942.5|31901.2|646
1643049000000|2022-01-24 18:30:00|31955.4|31905.4|31955.6|31905.6|31963|31925.3|31944.7|31903|622
1643049300000|2022-01-24 18:35:00|31955.5|31905.5|31963.6|31913.6|31976|31939.6|31941.9|31903.3|663
1643049600000|2022-01-24 18:40:00|31963.5|31913.5|31966.6|31916.6|31981.8|31948.2|31948.4|31913.5|597
1643049900000|2022-01-24 18:45:00|31966.5|31916.5|31951.9|31931.9|31971.3|31936.7|31945.4|31905.5|826
1643050200000|2022-01-24 18:50:00|31951.6|31931.6|31915.9|31865.9|31967.1|31934.6|31908|31863|830
1643050500000|2022-01-24 18:55:00|31916|31866|31904.9|31854.9|31937.2|31895.2|31864.6|31804.3|764
1643050800000|2022-01-24 19:00:00|31902.5|31852.5|31900|31850|31910.2|31869.8|31881|31838.2|935
1643051100000|2022-01-24 19:05:00|31900.3|31850.3|31894.4|31843.8|31913|31873.4|31881.7|31841.9|961
1643051400000|2022-01-24 19:10:00|31898.2|31841.6|31904.6|31854.6|31913|31873.9|31886.3|31831.3|711
1643051700000|2022-01-24 19:15:00|31905|31855|31917.4|31867.4|31922.1|31872.1|31888.7|31850.6|741
1643052000000|2022-01-24 19:20:00|31917.6|31867.6|31913.1|31893.1|31929.8|31894|31904.7|31867.5|639
1643052300000|2022-01-24 19:25:00|31913.6|31893.6|31932.3|31882.3|31932.7|31896.8|31909.6|31874.9|705
1643052600000|2022-01-24 19:30:00|31932.1|31882.1|31918.4|31868.4|31934.6|31895|31897.7|31862.7|733
1643052900000|2022-01-24 19:35:00|31915.4|31865.4|31922.4|31872.4|31929.1|31892.4|31905.8|31865.4|691
1643053200000|2022-01-24 19:40:00|31922.1|31872.1|31927.8|31877.8|31928.4|31893|31905.3|31870|631
1643053500000|2022-01-24 19:45:00|31927.5|31877.5|31939.6|31889.6|31943|31893|31925.7|31875.7|683
1643053800000|2022-01-24 19:50:00|31939.7|31889.7|31937.4|31887.4|31944.8|31908.7|31928.7|31882.4|780
1643054100000|2022-01-24 19:55:00|31939.4|31889.4|31926.3|31876.3|31943.1|31908.1|31909.3|31873.7|814
1643054400000|2022-01-24 20:00:00|31926.6|31876.6|31931|31881|31932.9|31898.7|31911.9|31874|771
1643054700000|2022-01-24 20:05:00|31930.8|31880.8|31940.1|31890.1|31942.7|31900.5|31910.7|31876|685
1643055000000|2022-01-24 20:10:00|31939.9|31889.9|31942.4|31892.4|31945.6|31906.4|31925.3|31887.5|676
1643055300000|2022-01-24 20:15:00|31942.2|31892.2|31952.1|31902.1|31953|31906.7|31923.2|31886.2|587
1643055600000|2022-01-24 20:20:00|31952.2|31902.2|31947.2|31897.2|31953.4|31918.8|31934.5|31896.6|630
1643055900000|2022-01-24 20:25:00|31947.4|31897.4|31943.3|31893.3|31958.6|31909.9|31921.7|31886.2|763
1643056200000|2022-01-24 20:30:00|31943.2|31893.2|31951.7|31889.3|31961.6|31901.1|31937.6|31885.2|675
1643056500000|2022-01-24 20:35:00|31953.1|31888.9|31932.5|31850.5|31962.3|31905.2|31916.3|31849.3|889
1643056800000|2022-01-24 20:40:00|31936.9|31843.1|31953.7|31846.7|31960.3|31864.9|31920.8|31843.1|688
1643057100000|2022-01-24 20:45:00|31952.8|31845.8|31947.3|31858.9|31961.7|31864.6|31939.8|31844.9|592
1643057400000|2022-01-24 20:50:00|31958.2|31852.1|31958.4|31851.4|31961.2|31865|31934.2|31846.3|549
1643057700000|2022-01-24 20:55:00|31960.2|31853.2|31957.3|31862.1|31962.6|31863.4|31937.9|31840.9|622
1643058000000|2022-01-24 21:00:00|31961.3|31860.6|31919.2|31869.2|31972.3|31881.3|31916.9|31856.6|595
1643058300000|2022-01-24 21:05:00|31918.3|31868.7|31924.3|31874.3|31929.8|31878.5|31917.7|31864.7|436
1643058600000|2022-01-24 21:10:00|31923.1|31873.1|31902.8|31850.5|31928.2|31875|31900.4|31847.5|403
1643058900000|2022-01-24 21:15:00|31902.7|31850.4|31894.5|31844.5|31907.1|31852|31894.2|31841.1|303
1643059200000|2022-01-24 21:20:00|31894.6|31844.6|31894.8|31839.8|31899.5|31844.6|31888.7|31831.6|348
1643059500000|2022-01-24 21:25:00|31893.9|31841.3|31901|31849|31902.6|31851.3|31890.8|31838.7|316
1643059800000|2022-01-24 21:30:00|31899.5|31849.5|31899.9|31843.8|31912|31855.8|31897.4|31843.8|394
1643060100000|2022-01-24 21:35:00|31902.3|31842.4|31898.2|31848.2|31902.5|31849.9|31894.6|31834.9|267
1643060400000|2022-01-24 21:40:00|31897.5|31847.5|31905.5|31853.3|31909.2|31857|31897.5|31844.3|383
1643060700000|2022-01-24 21:45:00|31905.2|31851.9|31904.2|31848.7|31921.3|31859.5|31901.6|31842.8|303
1643061000000|2022-01-24 21:50:00|31904.3|31849.7|31918|31830.4|31963.7|31856.7|31895.8|31821.9|838
1643061300000|2022-01-24 21:55:00|31917.4|31834.7|31920.6|31828.5|31930.8|31850.9|31896.8|31817.2|373
1643061600000|2022-01-24 22:00:00|31947.9|31840.9|31958.8|31851.8|31958.8|31851.8|31944|31837|79
1643061900000|2022-01-24 22:05:00|31958.2|31851.2|31961.6|31854.6|31970|31863|31958.2|31851.2|47
1643062200000|2022-01-24 22:10:00|31945.5|31838.5|31968|31861|31972.5|31865.5|31937.9|31830.9|34
1643062500000|2022-01-24 22:15:00|31972.3|31865.3|31972.4|31865.4|31986.6|31879.6|31957|31850|122
1643062800000|2022-01-24 22:20:00|31970.9|31863.9|31968|31861|31986.2|31879.2|31948.5|31841.5|95
1643063100000|2022-01-24 22:25:00|31962.5|31855.5|31962.5|31855.5|31988.5|31881.5|31958|31851|89
1643063400000|2022-01-24 22:30:00|31963|31856|31940.8|31833.8|31970|31863|31929|31822|307
1643063700000|2022-01-24 22:35:00|31948.3|31841.3|31950.1|31843.1|31956.9|31849.9|31935.9|31828.9|178
1643064000000|2022-01-24 22:40:00|31948.8|31841.8|31948.6|31841.6|31956.5|31849.5|31941|31834|315
1643064300000|2022-01-24 22:45:00|31948|31841|31948.7|31841.7|31961.6|31854.6|31940|31833|308
1643064600000|2022-01-24 22:50:00|31948.8|31841.8|31954.9|31847.9|31958.4|31851.4|31938.1|31831.1|205
1643064900000|2022-01-24 22:55:00|31947.9|31840.9|31951.2|31844.2|31960.3|31853.3|31942.1|31835.1|308
1643065200000|2022-01-24 23:00:00|31962.2|31855.2|31949.5|31842.5|31971.7|31864.7|31945.6|31838.6|601
1643065500000|2022-01-24 23:05:00|31948.4|31841.4|31962.4|31855.4|31968.8|31861.8|31947.8|31840.8|450
1643065800000|2022-01-24 23:10:00|31964|31857|31958.6|31851.6|31970.8|31863.8|31951.2|31844.2|479
1643066100000|2022-01-24 23:15:00|31960.1|31853.1|31957.7|31850.7|31966.4|31860.3|31947.5|31840.5|355
1643066400000|2022-01-24 23:20:00|31959|31852|31958.9|31851.9|31967.1|31860.2|31950|31843|305
1643066700000|2022-01-24 23:25:00|31957.8|31850.8|31954.4|31847.4|31967.8|31865|31948.7|31841.7|282
1643067000000|2022-01-24 23:30:00|31962.8|31855.8|31956.5|31849.5|31966.8|31863.3|31950.6|31843.6|293
1643067300000|2022-01-24 23:35:00|31959.8|31852.8|31965.1|31862.6|31966.7|31865.8|31947.5|31845.4|207
1643067600000|2022-01-24 23:40:00|31966.7|31863.3|31961.7|31858.1|31967.2|31870.6|31951.5|31847.5|263
1643067900000|2022-01-24 23:45:00|31961.6|31861.2|31965|31865.1|31965.9|31872.6|31946.4|31850.6|240
1643068200000|2022-01-24 23:50:00|31962.3|31866|31956.9|31867.3|31965.4|31869.7|31945.9|31852.2|251
1643068500000|2022-01-24 23:55:00|31955.9|31866.2|31954.6|31858.7|31968.9|31867.3|31945.4|31850.1|256
1643068800000|2022-01-25 00:00:00|31951.7|31859|31974.2|31867.2|31978.3|31880.5|31946.6|31852.5|554
1643069100000|2022-01-25 00:05:00|31974.4|31867.4|31955.7|31885.9|31984|31888.6|31954.9|31863.9|447
1643069400000|2022-01-25 00:10:00|31957.9|31886.3|31961.4|31881.5|31982.1|31895.4|31945.9|31869.2|472
1643069700000|2022-01-25 00:15:00|31962.5|31881.4|31944.4|31876.1|31969.1|31887.7|31927.6|31861.8|469
1643070000000|2022-01-25 00:20:00|31943.9|31874.2|31948.5|31871.3|31959|31886.2|31932.8|31860.6|447
1643070300000|2022-01-25 00:25:00|31950.6|31863.2|31940.5|31873.6|31960|31890.4|31927.9|31848.3|374
1643070600000|2022-01-25 00:30:00|31951.5|31866.6|31978.5|31878.5|31985.7|31891.3|31935.8|31854.5|596
1643070900000|2022-01-25 00:35:00|31980.1|31875.9|31933.3|31879.7|31981.9|31891.1|31930.5|31847.2|493
1643071200000|2022-01-25 00:40:00|31947|31869.8|31933.7|31883.7|31960.9|31886.8|31927.4|31858.3|336
1643071500000|2022-01-25 00:45:00|31952.4|31861|31948.9|31876.8|31958.6|31886.8|31929.8|31861|476
1643071800000|2022-01-25 00:50:00|31950.3|31877.8|31939.7|31877.2|31964.5|31889.6|31929.6|31863.8|529
1643072100000|2022-01-25 00:55:00|31939.4|31879.6|31960.5|31879|31977.4|31887.7|31930.1|31863.1|615
1643072400000|2022-01-25 01:00:00|31963|31875.6|31944|31885.4|31968.7|31891|31931.1|31873.1|511
1643072700000|2022-01-25 01:05:00|31942.4|31882.9|31939.9|31863.1|31961|31892.3|31932.5|31862.5|454
1643073000000|2022-01-25 01:10:00|31959.4|31867.2|31932.5|31872.7|31961.2|31883.6|31927.3|31862|521
1643073300000|2022-01-25 01:15:00|31932.6|31873.2|31950|31876.1|31952.5|31885.1|31928.8|31863.8|526
1643073600000|2022-01-25 01:20:00|31953.2|31875.8|31943.9|31880.5|31959.4|31891|31933.4|31864.9|434
1643073900000|2022-01-25 01:25:00|31959.8|31879.4|31934|31882.9|31959.8|31891.5|31931|31864.4|446
1643074200000|2022-01-25 01:30:00|31933.6|31879.8|31946.1|31874.4|31960.5|31890.4|31932.8|31863.2|517
1643074500000|2022-01-25 01:35:00|31944.5|31875|31949.2|31885.5|31963.4|31889.6|31925.9|31860.8|518
1643074800000|2022-01-25 01:40:00|31947.8|31885.2|31956.4|31885.2|31964|31891.4|31935|31873.2|502
1643075100000|2022-01-25 01:45:00|31957|31884.3|31960.1|31894.4|31978|31899.8|31948|31875.8|492
1643075400000|2022-01-25 01:50:00|31966|31887.3|31958.8|31898.7|31971.2|31903|31950.6|31885.7|412
1643075700000|2022-01-25 01:55:00|31962.8|31896|31972.8|31895|31979.9|31902.5|31957.2|31891|407
1643076000000|2022-01-25 02:00:00|31962|31897.1|31969.5|31893.3|31985.7|31909.1|31954.4|31887.1|384
1643076300000|2022-01-25 02:05:00|31968.6|31894.3|31964.7|31896.4|31977.9|31902.8|31952.4|31883|389
1643076600000|2022-01-25 02:10:00|31962.9|31897.6|31964.7|31899.3|31983.2|31903.5|31951|31886.5|312
1643076900000|2022-01-25 02:15:00|31965.3|31898.8|31964.8|31891.3|31978|31904.6|31953|31890.1|453
1643077200000|2022-01-25 02:20:00|31963|31892.1|31970.9|31896.8|31978.9|31908.3|31954.9|31890.1|543
1643077500000|2022-01-25 02:25:00|31972.9|31897.6|31979.3|31909.4|31998.4|31910.7|31958.6|31886|460
1643077800000|2022-01-25 02:30:00|31979.8|31908.7|31983.3|31905.7|31999.5|31919.3|31971.4|31893.1|376
1643078100000|2022-01-25 02:35:00|31984.6|31903.6|31991|31905.4|31999.5|31924.4|31965.8|31892|352
1643078400000|2022-01-25 02:40:00|31987.9|31904.8|31987.2|31915.9|32001.5|31924.1|31975.2|31904|386
1643078700000|2022-01-25 02:45:00|31983.6|31911.9|31991.1|31920.5|31999.6|31929.7|31980.2|31905.3|358
1643079000000|2022-01-25 02:50:00|31990.3|31921.6|31989.2|31911.5|32001.1|31927|31979.8|31909.5|340
1643079300000|2022-01-25 02:55:00|31990.3|31910.3|31978.5|31918.1|31995.1|31919.7|31970.9|31900.5|641
1643079600000|2022-01-25 03:00:00|31984|31909.5|31993.2|31915.5|31993.4|31921.6|31974.7|31905.6|385
1643079900000|2022-01-25 03:05:00|31991.7|31916.9|31989.9|31923.1|32003.1|31927.7|31977.7|31910.6|370
1643080200000|2022-01-25 03:10:00|31989|31923.3|31993|31922.4|32001.2|31929.1|31981.4|31911.3|405
1643080500000|2022-01-25 03:15:00|31992.1|31922.9|31990.8|31921.4|32003.7|31929.9|31982.5|31915.4|439
1643080800000|2022-01-25 03:20:00|31992|31913.9|31988.7|31920.1|31995.3|31931.4|31980.1|31913.9|335
1643081100000|2022-01-25 03:25:00|31990.2|31919.1|31988.3|31915.4|31998.1|31922.9|31973.9|31911|370
1643081400000|2022-01-25 03:30:00|31988.4|31915.6|31978.6|31916|31996.9|31923.7|31977.4|31911|391
1643081700000|2022-01-25 03:35:00|31979|31918.6|31978.5|31915.3|31998.8|31931.2|31978.2|31912.3|383
1643082000000|2022-01-25 03:40:00|31980.5|31912.7|31982.9|31915.8|31993.3|31922.6|31977|31904.9|385
1643082300000|2022-01-25 03:45:00|31981.4|31918|31986.8|31913.1|31993.2|31923.3|31976.6|31910|359
1643082600000|2022-01-25 03:50:00|31985.8|31913.6|31984.8|31913.1|31994.3|31921.1|31976.5|31910.3|371
1643082900000|2022-01-25 03:55:00|31989.8|31910.7|31986.8|31915.1|31993|31923.1|31973|31909|360
1643083200000|2022-01-25 04:00:00|31987.4|31915.7|31980.2|31907.7|31991|31920.4|31973.1|31904.2|425
1643083500000|2022-01-25 04:05:00|31982.5|31906.9|31979.6|31911.5|31985.3|31918.2|31970.5|31906.2|362
1643083800000|2022-01-25 04:10:00|31980.4|31911.6|31984.1|31916.1|31994.2|31921.2|31972.7|31903.3|308
1643084100000|2022-01-25 04:15:00|31989.9|31911.9|31977.5|31913|31989.9|31919.9|31968.9|31904.7|307
1643084400000|2022-01-25 04:20:00|31978.1|31912.1|31974.2|31913.7|31987.8|31918.5|31973.2|31908.5|321
1643084700000|2022-01-25 04:25:00|31981.7|31919|31974.6|31903.8|31991.1|31919|31964.9|31895.5|381
1643085000000|2022-01-25 04:30:00|31975.1|31903.3|31973.2|31912.7|31996.7|31920.4|31965.1|31901.1|384
1643085300000|2022-01-25 04:35:00|31990.5|31912.3|31977.5|31916.9|31991.3|31918.5|31965.7|31906.2|377
1643085600000|2022-01-25 04:40:00|31966.8|31911.4|31983.3|31923|32000|31929.6|31966.8|31902.7|367
1643085900000|2022-01-25 04:45:00|31986.3|31923.6|31979.9|31924.3|31990.5|31933.1|31976.5|31913.9|407
1643086200000|2022-01-25 04:50:00|31986.5|31925|31983.6|31920.5|31989.4|31932.1|31975.8|31918.5|450
1643086500000|2022-01-25 04:55:00|31983.5|31922|31977.9|31923.6|31988.4|31930|31974.5|31912.8|459
1643086800000|2022-01-25 05:00:00|31986.3|31919.1|31986.9|31917.2|32008|31925.8|31974.8|31895.8|482
1643087100000|2022-01-25 05:05:00|31987.8|31916.5|31979.7|31915.8|32008|31926.7|31976.9|31900.7|400
1643087400000|2022-01-25 05:10:00|31979.2|31917.2|31985.2|31924.9|32006.9|31928.7|31979.2|31902.1|339
1643087700000|2022-01-25 05:15:00|31985.6|31925.7|31995.4|31927.9|32004.6|31936.1|31980.6|31916.6|267
1643088000000|2022-01-25 05:20:00|31996.6|31925.8|31998.5|31929.3|32008.7|31934.8|31983.6|31911.1|287
1643088300000|2022-01-25 05:25:00|32001.3|31925.8|31998.6|31932.4|32004.2|31937.7|31985.3|31922.2|305
1643088600000|2022-01-25 05:30:00|31997.6|31933.6|32002.1|31933.2|32008.7|31941.5|31988.4|31916.9|430
1643088900000|2022-01-25 05:35:00|32003.9|31935.8|31999.7|31935.6|32013.7|31946.5|31990.3|31920|442
1643089200000|2022-01-25 05:40:00|32006.9|31930.3|31992.5|31942.5|32009.8|31944.5|31988.7|31922.3|459
1643089500000|2022-01-25 05:45:00|31992.2|31942.2|31992.7|31937.5|32009.6|31945|31989.8|31928.6|320
1643089800000|2022-01-25 05:50:00|31992.5|31937.2|32001|31934.7|32005.9|31944|31987.4|31925.3|322
1643090100000|2022-01-25 05:55:00|31999.8|31935.5|31993.9|31932.5|32007|31941.9|31987|31921.9|443
1643090400000|2022-01-25 06:00:00|31994.5|31932.3|31993.5|31929.9|32008.3|31940.9|31990.3|31926.6|622
1643090700000|2022-01-25 06:05:00|31995|31933.4|32003.5|31940.7|32012.9|31947.7|31991.3|31925|524
1643091000000|2022-01-25 06:10:00|32003.3|31938.5|31999.8|31942.2|32011.5|31946.6|31993.3|31928.1|520
1643091300000|2022-01-25 06:15:00|32000|31941.7|32004.2|31940.7|32018.3|31949.2|31996.8|31932.9|411
1643091600000|2022-01-25 06:20:00|32004.5|31939.7|32003.3|31941.9|32015.6|31948.8|31997.8|31928.4|513
1643091900000|2022-01-25 06:25:00|32002.9|31942.4|32004|31944.9|32013.9|31948.8|31994|31928.1|577
1643092200000|2022-01-25 06:30:00|32004.6|31944.8|32008.5|31939.2|32020.3|31953.1|31991.6|31931.8|581
1643092500000|2022-01-25 06:35:00|32009.6|31940.1|31996.7|31936.3|32009.6|31944.5|31993.7|31926|559
1643092800000|2022-01-25 06:40:00|31997.2|31936.5|31993|31940.6|32004.9|31948.8|31985.8|31928.9|532
1643093100000|2022-01-25 06:45:00|31992.4|31940.8|31984.8|31933.1|31997.4|31943.5|31982.1|31926.7|543
1643093400000|2022-01-25 06:50:00|31984.5|31933.2|31969.9|31900.7|31993.4|31933.6|31964.4|31894|677
1643093700000|2022-01-25 06:55:00|31969.8|31899.6|31980.9|31901.2|31980.9|31914.8|31963.9|31898.3|605
1643094000000|2022-01-25 07:00:00|31970.1|31914.2|31960.4|31910.4|31980.3|31930.3|31948.1|31904.4|818
1643094300000|2022-01-25 07:05:00|31960.1|31910.1|31931.1|31911.1|31968.8|31938.3|31929.7|31895.6|687
1643094600000|2022-01-25 07:10:00|31932.9|31912.9|31934.5|31914.5|31959.6|31923.4|31925.4|31889.2|669
1643094900000|2022-01-25 07:15:00|31934.7|31914.7|31928.8|31908.8|31949.2|31915.9|31927.4|31891.8|594
1643095200000|2022-01-25 07:20:00|31927.6|31907.6|31916.1|31896.1|31944.8|31911.6|31916.1|31883.5|581
1643095500000|2022-01-25 07:25:00|31916.6|31896.6|31924.5|31904.5|31940.6|31907.8|31916.3|31883.2|618
1643095800000|2022-01-25 07:30:00|31924.1|31904.1|31920.8|31900.8|31926.3|31906.3|31916.6|31896.6|519
1643096100000|2022-01-25 07:35:00|31920.9|31900.9|31932.4|31912.4|31937.3|31917.3|31917.7|31897.7|524
1643096400000|2022-01-25 07:40:00|31933|31913|31937.7|31917.7|31944.9|31924.9|31932.4|31912.4|524
1643096700000|2022-01-25 07:45:00|31939|31919|31947.4|31927.4|31962.6|31928|31935.9|31910.5|563
1643097000000|2022-01-25 07:50:00|31947.9|31927.9|31950.8|31930.8|31959.3|31939.3|31947.3|31927.3|517
1643097300000|2022-01-25 07:55:00|31951|31931|31966.9|31946.9|31975|31948.8|31951|31921.9|673
1643097600000|2022-01-25 08:00:00|31966.6|31946.6|31954.3|31934.3|31982.1|31948.7|31953.3|31929.1|622
1643097900000|2022-01-25 08:05:00|31954|31934|31966.6|31946.6|31985.8|31952.3|31944.9|31917.3|717
1643098200000|2022-01-25 08:10:00|31966.8|31946.8|31966.7|31946.7|31980.8|31948.8|31957.7|31929.6|674
1643098500000|2022-01-25 08:15:00|31966.2|31946.2|31965.9|31945.9|31981.4|31952.6|31960.6|31928.3|624
1643098800000|2022-01-25 08:20:00|31965.7|31945.7|31962.8|31942.8|31976.9|31947.2|31944.8|31912|699
1643099100000|2022-01-25 08:25:00|31962.9|31942.9|31993.3|31973.3|32012.2|31977.7|31961.1|31926.8|672
1643099400000|2022-01-25 08:30:00|31993|31973|31997.7|31977.7|32020.9|31994.8|31980.7|31945.1|677
1643099700000|2022-01-25 08:35:00|31996.8|31976.8|31998.7|31978.7|32031.7|32000.6|31985.1|31956.9|927
1643100000000|2022-01-25 08:40:00|31998.9|31978.9|31991.1|31941.1|32018.5|31986.9|31974|31936.1|750
1643100300000|2022-01-25 08:45:00|31990.4|31940.4|31984.7|31964.7|32000.1|31965.5|31973.1|31938.2|715
1643100600000|2022-01-25 08:50:00|31984.6|31964.6|31993.1|31973.1|32006|31975.3|31977.8|31943.9|723
1643100900000|2022-01-25 08:55:00|31993.5|31973.5|32016.5|31996.5|32033.1|32000.9|31988.9|31968.9|694
1643101200000|2022-01-25 09:00:00|32016.3|31996.3|32014.2|31994.2|32034.5|32003.1|31996.9|31956.4|814
1643101500000|2022-01-25 09:05:00|32013.6|31993.6|32010.7|31990.7|32025.7|32005.7|32009.7|31989.7|649
1643101800000|2022-01-25 09:10:00|32011|31991|31997.9|31977.9|32012.3|31992|31980.6|31949.3|689
1643102100000|2022-01-25 09:15:00|31997.6|31977.6|31992.7|31972.7|31999.6|31979.6|31991.1|31971.1|576
1643102400000|2022-01-25 09:20:00|31993.1|31973.1|31994.4|31974.4|31997|31977|31987.2|31967.2|585
1643102700000|2022-01-25 09:25:00|31994.3|31974.3|31970.5|31950.5|31996.5|31976.1|31967.5|31942.3|667
1643103000000|2022-01-25 09:30:00|31970.3|31950.3|31970.7|31920.7|31980.7|31951.5|31947.3|31916.5|692
1643103300000|2022-01-25 09:35:00|31970.9|31920.9|31939.7|31919.7|31972.7|31937.8|31916.6|31882.2|734
1643103600000|2022-01-25 09:40:00|31939.5|31919.5|31941.3|31921.3|31969.8|31938.9|31932.4|31898.3|857
1643103900000|2022-01-25 09:45:00|31941.1|31921.1|31946|31926|31969.9|31936.1|31931.5|31898.1|713
1643104200000|2022-01-25 09:50:00|31946.1|31926.1|31955|31935|31960.6|31940.6|31943.1|31923.1|659
1643104500000|2022-01-25 09:55:00|31955.1|31935.1|31949.1|31929.1|31973.7|31940.7|31944.9|31913.1|737
1643104800000|2022-01-25 10:00:00|31949|31929|31930.8|31910.8|31965.8|31936.5|31929|31905.5|757
1643105100000|2022-01-25 10:05:00|31930.9|31910.9|31928.4|31908.4|31936.8|31916.8|31923.2|31903.2|697
1643105400000|2022-01-25 10:10:00|31928.9|31908.9|31933.5|31913.5|31937.2|31917.2|31925.3|31905.3|630
1643105700000|2022-01-25 10:15:00|31934|31914|31875.2|31855.2|31936.1|31916.1|31874.8|31839.3|642
1643106000000|2022-01-25 10:20:00|31875.9|31855.9|31897.8|31877.8|31899.5|31879.3|31873.3|31845.2|700
1643106300000|2022-01-25 10:25:00|31899.3|31879.3|31912.3|31892.3|31913.7|31893.7|31898.6|31878.6|511
1643106600000|2022-01-25 10:30:00|31911.2|31891.2|31962.1|31942.1|31968.1|31948.1|31909|31889|636
1643106900000|2022-01-25 10:35:00|31961.6|31941.6|31953.8|31933.8|31967.5|31947.5|31953.7|31933.7|590
1643107200000|2022-01-25 10:40:00|31952.9|31932.9|31952.7|31932.7|31959.8|31939.8|31952.2|31932.2|445
1643107500000|2022-01-25 10:45:00|31952.4|31932.4|31960.3|31940.3|31965.7|31945.7|31951|31931|486
1643107800000|2022-01-25 10:50:00|31960.5|31940.5|31954.7|31934.7|31962.5|31942.5|31950.5|31930.5|522
1643108100000|2022-01-25 10:55:00|31953.3|31933.3|31967.1|31947.1|31968.5|31948.5|31949.4|31929.4|511
1643108400000|2022-01-25 11:00:00|31966.6|31946.6|31967.1|31947.1|31983.3|31963.3|31961|31941|687
1643108700000|2022-01-25 11:05:00|31966.9|31946.9|31962.5|31942.5|31968.9|31948.9|31961.3|31941.3|503
1643109000000|2022-01-25 11:10:00|31962.4|31942.4|31965|31945|31966.6|31946.6|31960.1|31940.1|501
1643109300000|2022-01-25 11:15:00|31964.5|31944.5|31941.9|31921.9|31966.7|31946.7|31933.7|31898.9|596
1643109600000|2022-01-25 11:20:00|31942.3|31922.3|31938.2|31918.2|31951.1|31931.1|31933.4|31913.4|647
1643109900000|2022-01-25 11:25:00|31938.1|31918.1|31929.1|31909.1|31938.4|31918.4|31920.3|31900.3|588
1643110200000|2022-01-25 11:30:00|31929.6|31909.6|31934.6|31914.6|31935.3|31915.3|31926.5|31906.5|548
1643110500000|2022-01-25 11:35:00|31934.2|31914.2|31925.3|31905.3|31937.5|31917.5|31912.1|31892.1|591
1643110800000|2022-01-25 11:40:00|31924.6|31904.6|31926.9|31906.9|31934.7|31914.7|31921.9|31901.9|659
1643111100000|2022-01-25 11:45:00|31926.6|31906.6|31933|31913|31939.5|31919.5|31920|31900|643
1643111400000|2022-01-25 11:50:00|31933.3|31913.3|31939.3|31919.3|31946.9|31926.9|31930.1|31910.1|526
1643111700000|2022-01-25 11:55:00|31939.5|31919.5|31954.8|31934.8|31970.8|31938.7|31938.5|31914.5|682
1643112000000|2022-01-25 12:00:00|31953.8|31933.8|31975|31955|31984.8|31959.5|31953|31927.2|700
1643112300000|2022-01-25 12:05:00|31974.9|31954.9|31955.2|31935.2|31974.9|31954.9|31950.3|31930.3|570
1643112600000|2022-01-25 12:10:00|31956.5|31936.5|31959.4|31939.4|31967.8|31947.8|31955.7|31935.7|527
1643112900000|2022-01-25 12:15:00|31960|31940|31961.4|31941.4|31964|31944|31955.3|31935.3|501
1643113200000|2022-01-25 12:20:00|31961.7|31941.7|31966|31946|31977|31948.8|31956.7|31924.3|579
1643113500000|2022-01-25 12:25:00|31966.3|31946.3|31956.9|31936.9|31967.3|31947.3|31951.7|31931.7|473
1643113800000|2022-01-25 12:30:00|31957|31937|31948.6|31928.6|31957|31937|31942.8|31922.8|525
1643114100000|2022-01-25 12:35:00|31948.8|31928.8|31941.7|31921.7|31952.5|31932.5|31939.5|31919.5|556
1643114400000|2022-01-25 12:40:00|31941.9|31921.9|31954.7|31934.7|31956.5|31935.7|31939.2|31906.5|568
1643114700000|2022-01-25 12:45:00|31954.5|31934.5|31946.4|31926.4|31958.6|31938.6|31945.8|31925.8|560
1643115000000|2022-01-25 12:50:00|31946|31926|31952.5|31932.5|31959.2|31939.2|31945.6|31925.6|455
1643115300000|2022-01-25 12:55:00|31954.1|31934.1|32032.9|31925.9|32044.5|31953.3|31953.3|31919.8|784
1643115600000|2022-01-25 13:00:00|32030.3|31923.3|31896.4|31846.4|32057.3|31950.3|31868.9|31814|898
1643115900000|2022-01-25 13:05:00|31882.1|31862.1|31901.3|31881.3|31921.1|31885.8|31875.1|31846.4|791
1643116200000|2022-01-25 13:10:00|31916.4|31866.4|31911.2|31891.2|31928.8|31897.3|31897.7|31865|716
1643116500000|2022-01-25 13:15:00|31909.1|31889.1|31899.5|31879.5|31921.4|31897.7|31896|31862.7|710
1643116800000|2022-01-25 13:20:00|31899.6|31879.6|31899.5|31879.5|31916.4|31884.3|31871.3|31836|782
1643117100000|2022-01-25 13:25:00|31898.7|31878.7|31901.1|31881.1|31922.1|31892.4|31893.3|31862.7|675
1643117400000|2022-01-25 13:30:00|31901|31881|31898|31878|31905.2|31885.2|31893.9|31873.9|671
1643117700000|2022-01-25 13:35:00|31898.5|31878.5|31904.4|31884.4|31911.6|31891.6|31897.5|31877.5|783
1643118000000|2022-01-25 13:40:00|31903.9|31883.9|31915.9|31895.9|31916.2|31896.2|31902.9|31882.9|626
1643118300000|2022-01-25 13:45:00|31915.8|31895.8|31928.3|31908.3|31930.1|31910.1|31913.8|31893.8|602
1643118600000|2022-01-25 13:50:00|31927.1|31907.1|31927|31907|31935.5|31915.5|31925|31905|616
1643118900000|2022-01-25 13:55:00|31926.7|31906.7|31893.5|31843.5|31927.6|31907.6|31854.3|31804.3|693
1643119200000|2022-01-25 14:00:00|31893.4|31843.4|31941|31921|31959.4|31926.5|31853|31804.3|833
1643119500000|2022-01-25 14:05:00|31940.6|31920.6|31965.3|31915.3|31971.9|31937.1|31911.2|31877.1|799
1643119800000|2022-01-25 14:10:00|31965.4|31915.4|31912.9|31892.9|31972.2|31935.3|31910.6|31875.3|840
1643120100000|2022-01-25 14:15:00|31912.8|31892.8|31934.6|31914.6|31954.9|31916.5|31912.1|31881.6|721
1643120400000|2022-01-25 14:20:00|31934.9|31914.9|31936.9|31916.9|31958.2|31921.6|31931.5|31898.5|665
1643120700000|2022-01-25 14:25:00|31940.9|31920.9|31936.2|31886.2|31959.7|31924.6|31918.2|31882.4|649
1643121000000|2022-01-25 14:30:00|31935.6|31885.6|31891.5|31841.5|31939.2|31904.7|31853.5|31817.6|702
1643121300000|2022-01-25 14:35:00|31891.4|31841.4|31847.3|31827.3|31891.5|31855.8|31842.8|31810|743
1643121600000|2022-01-25 14:40:00|31847.1|31827.1|31845.3|31825.3|31868.5|31835.4|31837|31805|842
1643121900000|2022-01-25 14:45:00|31845.2|31825.2|31839.8|31819.8|31856.6|31826.7|31831.8|31799.3|845
1643122200000|2022-01-25 14:50:00|31840.7|31820.7|31884.8|31864.8|31888.9|31868.9|31839.7|31819.7|789
1643122500000|2022-01-25 14:55:00|31885.1|31865.1|31892.9|31872.9|31906.4|31875.3|31878|31856.4|826
1643122800000|2022-01-25 15:00:00|31894.8|31874.8|31920.7|31900.7|31942.1|31916.2|31887.2|31867.2|900
1643123100000|2022-01-25 15:05:00|31918.5|31898.5|31909.3|31889.3|31922.8|31902.8|31906.6|31886.6|758
1643123400000|2022-01-25 15:10:00|31909.2|31889.2|31867.8|31817.8|31911.6|31891.6|31849.7|31813.1|791
1643123700000|2022-01-25 15:15:00|31867.3|31817.3|31838.5|31818.5|31868.7|31834|31831.9|31797.2|852
1643124000000|2022-01-25 15:20:00|31838.7|31818.7|31852.6|31832.6|31869.2|31833.8|31790.8|31752|929
1643124300000|2022-01-25 15:25:00|31852.9|31832.9|31839.3|31819.3|31873.2|31837.7|31832.2|31796|942
1643124600000|2022-01-25 15:30:00|31838.8|31818.8|31831.9|31811.9|31863.5|31829.2|31822.5|31785.8|974
1643124900000|2022-01-25 15:35:00|31833.8|31813.8|31857.9|31807.9|31860.9|31826.3|31829.5|31803.2|885
1643125200000|2022-01-25 15:40:00|31856|31806|31847.4|31797.4|31856.5|31829|31823.8|31796.1|912
1643125500000|2022-01-25 15:45:00|31846.1|31796.1|31798.7|31778.7|31848.7|31812.1|31793.9|31758.4|953
1643125800000|2022-01-25 15:50:00|31798.9|31778.9|31802.1|31782.1|31818.5|31784.9|31791.5|31756.8|874
1643126100000|2022-01-25 15:55:00|31802|31782|31812.9|31792.9|31833|31799.3|31792|31757|887
1643126400000|2022-01-25 16:00:00|31813.1|31793.1|31836.1|31816.1|31838.8|31818.8|31812|31792|782
1643126700000|2022-01-25 16:05:00|31833.6|31813.6|31851|31801|31866.1|31832.9|31833.6|31798|836
1643127000000|2022-01-25 16:10:00|31836.3|31816.3|31856.4|31806.4|31860.8|31825.7|31829.7|31798.6|712
1643127300000|2022-01-25 16:15:00|31857.8|31807.8|31851.7|31801.7|31860.8|31827.1|31835.9|31793.5|755
1643127600000|2022-01-25 16:20:00|31849.7|31799.7|31829.5|31809.5|31854|31821.7|31827|31793|719
1643127900000|2022-01-25 16:25:00|31829.1|31809.1|31858.9|31808.9|31860.4|31836|31819.7|31786|708
1643128200000|2022-01-25 16:30:00|31858.3|31808.3|31855.6|31805.6|31865.4|31831.9|31841|31805|680
1643128500000|2022-01-25 16:35:00|31855.5|31805.5|31853.2|31803.2|31857|31823.3|31835.2|31798.7|621
1643128800000|2022-01-25 16:40:00|31853.5|31803.5|31844.4|31794.4|31853.5|31818.5|31828.2|31792.6|541
1643129100000|2022-01-25 16:45:00|31845.3|31795.3|31829.2|31809.2|31850.3|31814.6|31826.6|31790.7|568
1643129400000|2022-01-25 16:50:00|31829.9|31809.9|31838.6|31818.6|31849.9|31821.1|31826.1|31793.4|734
1643129700000|2022-01-25 16:55:00|31838.1|31818.1|31835.8|31815.8|31854.3|31819.4|31832|31798.9|505
1643130000000|2022-01-25 17:00:00|31837.4|31817.4|31849.8|31799.8|31861|31823.6|31834.4|31798.5|654
1643130300000|2022-01-25 17:05:00|31850.1|31800.1|31834|31814|31854|31816.5|31830.1|31793.6|590
1643130600000|2022-01-25 17:10:00|31833.8|31813.8|31847.6|31797.6|31857.5|31819.4|31830.3|31796.3|662
1643130900000|2022-01-25 17:15:00|31847.7|31797.7|31837.4|31817.4|31853|31818.2|31824.1|31789.7|618
1643131200000|2022-01-25 17:20:00|31837.3|31817.3|31837.7|31817.7|31856.5|31823.1|31831.2|31796.6|586
1643131500000|2022-01-25 17:25:00|31838.4|31818.4|31863.1|31813.1|31863.2|31826.5|31830.7|31795.6|631
1643131800000|2022-01-25 17:30:00|31861.8|31811.8|31868.3|31818.3|31873|31834.8|31846.4|31811.2|487
1643132100000|2022-01-25 17:35:00|31868|31818|31867.7|31817.7|31871.3|31834.7|31846.7|31813.5|568
1643132400000|2022-01-25 17:40:00|31867.8|31817.8|31848.4|31828.4|31870.8|31832.5|31847.3|31814.5|684
1643132700000|2022-01-25 17:45:00|31848.2|31828.2|31870.9|31820.9|31873.1|31837.7|31846.7|31811.6|667
1643133000000|2022-01-25 17:50:00|31870|31820|31859.9|31809.9|31874.4|31840.1|31841.6|31808.3|601
1643133300000|2022-01-25 17:55:00|31859.4|31809.4|31834.1|31814.1|31863.9|31830.5|31830.5|31795.5|586
1643133600000|2022-01-25 18:00:00|31834|31814|31837.2|31817.2|31851.1|31818|31830.2|31795.6|564
1643133900000|2022-01-25 18:05:00|31837|31817|31825.2|31805.2|31851.9|31818.7|31820.7|31785.7|524
1643134200000|2022-01-25 18:10:00|31825.7|31805.7|31821.7|31801.7|31843|31807.4|31816.9|31782.4|465
1643134500000|2022-01-25 18:15:00|31821.6|31801.6|31812.7|31762.7|31836.1|31803|31793.1|31758|496
1643134800000|2022-01-25 18:20:00|31813.6|31763.6|31812.7|31762.7|31817.7|31780|31798|31758.9|526
1643135100000|2022-01-25 18:25:00|31812.8|31762.8|31799.7|31779.7|31815.4|31780.9|31794.9|31760.1|525
1643135400000|2022-01-25 18:30:00|31800|31780|31815.9|31765.9|31820.9|31786.7|31797|31761.5|585
1643135700000|2022-01-25 18:35:00|31816.4|31766.4|31819.8|31769.8|31820.5|31786.2|31797.4|31761.2|578
1643136000000|2022-01-25 18:40:00|31819.5|31769.5|31798.8|31778.8|31822.1|31786.7|31795.6|31762|519
1643136300000|2022-01-25 18:45:00|31815.6|31765.6|31800.9|31750.9|31821.5|31785.7|31780.6|31749.6|551
1643136600000|2022-01-25 18:50:00|31797.9|31747.9|31785.6|31765.6|31804.3|31771.9|31779.6|31747.9|426
1643136900000|2022-01-25 18:55:00|31784.3|31764.3|31784.2|31764.2|31806.5|31771.1|31778.3|31745.5|495
1643137200000|2022-01-25 19:00:00|31783.8|31763.8|31780.7|31760.7|31799.3|31764.8|31777.7|31745.1|486
1643137500000|2022-01-25 19:05:00|31779.6|31759.6|31779.8|31759.8|31797.5|31764.3|31773.4|31743.1|478
1643137800000|2022-01-25 19:10:00|31779.7|31759.7|31780.7|31760.7|31799.9|31765|31777.3|31745|463
1643138100000|2022-01-25 19:15:00|31781.5|31761.5|31779|31729|31800|31766.3|31760|31711.9|690
1643138400000|2022-01-25 19:20:00|31780.2|31730.2|31758.8|31738.8|31786.5|31749.8|31752.6|31722.4|476
1643138700000|2022-01-25 19:25:00|31761.5|31741.5|31766.3|31746.3|31785.3|31751.1|31756|31721|593
1643139000000|2022-01-25 19:30:00|31765.9|31745.9|31763.2|31743.2|31785|31748.5|31755.6|31723.8|552
1643139300000|2022-01-25 19:35:00|31762.7|31742.7|31776.2|31726.2|31780.5|31745.5|31754.8|31722|584
1643139600000|2022-01-25 19:40:00|31775.7|31725.7|31753.6|31733.6|31779.3|31744.9|31751.7|31716.4|582
1643139900000|2022-01-25 19:45:00|31754|31734|31755.7|31705.7|31775.4|31740|31738.3|31703.5|604
1643140200000|2022-01-25 19:50:00|31755.6|31705.6|31738.5|31718.5|31757.1|31723.1|31735.4|31699.7|525
1643140500000|2022-01-25 19:55:00|31753.2|31703.2|31738.3|31718.3|31753.7|31719.5|31730.2|31697.5|655
1643140800000|2022-01-25 20:00:00|31738.5|31718.5|31749.4|31729.4|31767.1|31731.1|31736.8|31702.2|549
1643141100000|2022-01-25 20:05:00|31749.9|31729.9|31750.7|31730.7|31775.5|31740.8|31745.7|31711.8|520
1643141400000|2022-01-25 20:10:00|31750.4|31730.4|31764|31714|31771|31733.2|31743.4|31709.4|602
1643141700000|2022-01-25 20:15:00|31764.4|31714.4|31741.9|31721.9|31766.3|31732.3|31741.1|31707.3|624
1643142000000|2022-01-25 20:20:00|31741.6|31721.6|31764.7|31714.7|31773.9|31737.1|31740.6|31707.2|520
1643142300000|2022-01-25 20:25:00|31764.5|31714.5|31774.7|31724.7|31783.5|31743.1|31750.6|31714.4|440
1643142600000|2022-01-25 20:30:00|31775.4|31725.4|31766.5|31716.5|31777.7|31737|31751.4|31714.9|561
1643142900000|2022-01-25 20:35:00|31768.8|31718.8|31761|31711|31770.5|31724.3|31742.4|31693.9|526
1643143200000|2022-01-25 20:40:00|31758.7|31708.7|31748.9|31698.9|31761.5|31722.5|31723.7|31688.2|557
1643143500000|2022-01-25 20:45:00|31758.6|31708.6|31799.3|31692.3|31800.6|31712.6|31758.6|31690.1|726
1643143800000|2022-01-25 20:50:00|31799.7|31692.7|31800.8|31693.8|31805.1|31709.1|31775.9|31691|611
1643144100000|2022-01-25 20:55:00|31793.6|31694.2|31787.8|31689.3|31803.8|31698.6|31759.4|31679.3|721
1643144400000|2022-01-25 21:00:00|31780.7|31689.4|31769.4|31711.8|31804.2|31713.7|31760.5|31685.3|693
1643144700000|2022-01-25 21:05:00|31768.9|31712.1|31772.2|31719.2|31784.7|31723.7|31751.9|31701.9|369
1643145000000|2022-01-25 21:10:00|31774.4|31719.9|31763.9|31713.9|31781|31722|31760.6|31710.6|258
1643145300000|2022-01-25 21:15:00|31761.8|31711.8|31770.5|31718.4|31784|31722|31754.6|31704.6|293
1643145600000|2022-01-25 21:20:00|31769.2|31719|31770.4|31718.8|31782|31722.2|31756.2|31706.2|315
1643145900000|2022-01-25 21:25:00|31767.7|31717.7|31759.8|31709.8|31787|31724.8|31759.8|31709.8|321
1643146200000|2022-01-25 21:30:00|31771|31714.7|31803.3|31715|31805.9|31722.2|31762.7|31706.9|495
1643146500000|2022-01-25 21:35:00|31800.4|31714.9|31805.6|31719.6|31806.2|31726.2|31768.6|31703.3|372
1643146800000|2022-01-25 21:40:00|31805.9|31719.8|31798|31713|31805.9|31724|31768.8|31707.8|333
1643147100000|2022-01-25 21:45:00|31801.2|31715.4|31800|31713.2|31813.7|31720.7|31765.6|31696.5|316
1643147400000|2022-01-25 21:50:00|31799.4|31712.5|31778.4|31708.9|31815.1|31724.6|31763.9|31691.3|334
1643147700000|2022-01-25 21:55:00|31773.3|31705.3|31807.9|31707.5|31817.2|31722.1|31773.3|31681|511
1643148000000|2022-01-25 22:00:00|31807.6|31707.2|31806.6|31709.8|31810.6|31711.6|31803.5|31696.5|58
1643148300000|2022-01-25 22:05:00|31808.5|31711|31814.7|31712.5|31823|31722.9|31805.6|31699.4|226
1643148600000|2022-01-25 22:10:00|31820.4|31713.4|31816.2|31709.2|31824.2|31718.6|31802|31695.2|286
1643148900000|2022-01-25 22:15:00|31815.5|31709.7|31810.6|31703.6|31830.9|31723.9|31803.9|31697|246
1643149200000|2022-01-25 22:20:00|31812.2|31705.2|31814.8|31707.8|31817|31712.8|31798.8|31691.8|273
1643149500000|2022-01-25 22:25:00|31813.1|31706.1|31796.1|31689.1|31815.2|31708.2|31785.5|31678.5|211
1643149800000|2022-01-25 22:30:00|31808.9|31701.9|31806.1|31699.1|31821.9|31714.9|31800.6|31693.6|409
1643150100000|2022-01-25 22:35:00|31806.3|31699.3|31811.7|31704.7|31815.6|31708.6|31797.6|31690.6|277
1643150400000|2022-01-25 22:40:00|31811.6|31704.6|31807.7|31700.7|31818|31711|31797.5|31690.5|308
1643150700000|2022-01-25 22:45:00|31796.5|31689.5|31810.5|31703.5|31812.6|31705.6|31794.6|31687.6|194
1643151000000|2022-01-25 22:50:00|31795|31688|31810.2|31703.2|31812.4|31705.4|31795|31688|152
1643151300000|2022-01-25 22:55:00|31810.8|31703.8|31808.9|31701.9|31816.2|31709.2|31804.9|31697.9|183
1643151600000|2022-01-25 23:00:00|31805.4|31698.4|31798.6|31699.5|31812.1|31705.1|31791.8|31688.9|454
1643151900000|2022-01-25 23:05:00|31798.1|31698.7|31799.7|31695.7|31808.3|31712.5|31788.3|31683.5|316
1643152200000|2022-01-25 23:10:00|31799|31697|31804.8|31706.4|31810.7|31713.7|31793.4|31691.8|361
1643152500000|2022-01-25 23:15:00|31805.4|31705.6|31811.3|31704.3|31812.9|31710.6|31788.6|31689.4|418
1643152800000|2022-01-25 23:20:00|31810.6|31703.8|31808.9|31701.9|31812.9|31708.5|31792.8|31693.2|297
1643153100000|2022-01-25 23:25:00|31808.2|31701.2|31801.7|31694.7|31816.2|31714.1|31797.8|31691.8|351
1643153400000|2022-01-25 23:30:00|31801.2|31694.2|31789.1|31682.1|31804.3|31697.3|31789.1|31682.1|313
1643153700000|2022-01-25 23:35:00|31797.3|31690.3|31798.9|31691.9|31803.1|31696.1|31790.1|31683.1|253
1643154000000|2022-01-25 23:40:00|31799.2|31692.2|31792.5|31685.5|31799.4|31696.2|31785.2|31678.2|260
1643154300000|2022-01-25 23:45:00|31795.9|31688.9|31791.8|31684.8|31797.6|31690.6|31782.7|31675.7|303
1643154600000|2022-01-25 23:50:00|31792.6|31685.6|31796|31689|31800.7|31695|31783.3|31676.3|277
1643154900000|2022-01-25 23:55:00|31795.8|31688.8|31794.4|31687.4|31800.2|31693.2|31785.3|31678.3|239
1643155200000|2022-01-26 00:00:00|31799.2|31692.2|31797|31690|31800.3|31704.4|31778.3|31677.6|465
1643155500000|2022-01-26 00:05:00|31796.7|31689.7|31801.9|31694.9|31804.4|31704.5|31769.6|31686.4|276
1643155800000|2022-01-26 00:10:00|31802|31695|31798.4|31691.4|31805.5|31706.6|31769.3|31686.9|495
1643156100000|2022-01-26 00:15:00|31799.3|31692.3|31793.5|31686.5|31803.2|31706.4|31778.2|31683.3|387
1643156400000|2022-01-26 00:20:00|31793|31686.2|31793|31691.7|31800|31702.1|31777.8|31681.7|280
1643156700000|2022-01-26 00:25:00|31794.9|31687.9|31788.9|31681.9|31802.1|31703.4|31779.8|31679.2|349
1643157000000|2022-01-26 00:30:00|31790.5|31683.5|31789.8|31682.8|31796.6|31704.2|31771.3|31673.9|538
1643157300000|2022-01-26 00:35:00|31790.9|31683.9|31780.8|31693.8|31796.3|31704.6|31767.6|31675.6|465
1643157600000|2022-01-26 00:40:00|31781.9|31694|31773.1|31713.8|31793.9|31713.8|31772.6|31685.9|426
1643157900000|2022-01-26 00:45:00|31779.8|31706.6|31783.1|31701.3|31795|31711.2|31769.6|31689.4|395
1643158200000|2022-01-26 00:50:00|31781.3|31702.3|31796.9|31705.8|31796.9|31719.1|31765.3|31689.3|389
1643158500000|2022-01-26 00:55:00|31798.4|31702.4|31795.2|31699.4|31804.5|31714.2|31777.1|31695.4|535
1643158800000|2022-01-26 01:00:00|31785.1|31709.8|31783.1|31716|31794|31723.5|31767.2|31701.6|352
1643159100000|2022-01-26 01:05:00|31782.4|31716.7|31779.6|31717.8|31788.4|31724.5|31767.1|31703.9|228
1643159400000|2022-01-26 01:10:00|31789.5|31714.4|31782.7|31706.7|31797.1|31722.8|31769.5|31700.3|368
1643159700000|2022-01-26 01:15:00|31785|31708.4|31779.9|31712.4|31794.6|31719.9|31767.4|31691|342
1643160000000|2022-01-26 01:20:00|31778.4|31708|31777.8|31704.2|31784.3|31718.3|31765.8|31695|259
1643160300000|2022-01-26 01:25:00|31777.6|31706.3|31774.3|31708.7|31784.5|31719.1|31764.3|31695.2|243
1643160600000|2022-01-26 01:30:00|31776.3|31702.8|31781.3|31706.9|31787.6|31717|31764.9|31695.9|261
1643160900000|2022-01-26 01:35:00|31779.8|31708|31775.9|31710.7|31791.1|31718.2|31768.7|31698.2|285
1643161200000|2022-01-26 01:40:00|31775.6|31712.5|31779.3|31707.8|31791.1|31718.5|31766.8|31698.3|324
1643161500000|2022-01-26 01:45:00|31780.7|31705.4|31777.3|31706.5|31788.3|31721.3|31768.2|31693|332
1643161800000|2022-01-26 01:50:00|31777.8|31706.6|31769.2|31704.7|31786.3|31719.8|31767|31698.2|250
1643162100000|2022-01-26 01:55:00|31777|31705.8|31770.7|31697.5|31789.3|31718.6|31759.1|31691.4|275
1643162400000|2022-01-26 02:00:00|31769.8|31698.9|31773|31700|31780.7|31710.2|31758.9|31691.6|391
1643162700000|2022-01-26 02:05:00|31772|31701.4|31761.3|31693.6|31778.3|31706.9|31755.2|31681|384
1643163000000|2022-01-26 02:10:00|31762.6|31694.4|31749.4|31689.7|31768.2|31699.2|31747.7|31684|397
1643163300000|2022-01-26 02:15:00|31756.3|31690.2|31758.7|31689.6|31767.4|31701.2|31745.7|31682.9|351
1643163600000|2022-01-26 02:20:00|31760|31689.4|31757.9|31697.6|31773.8|31697.8|31747.7|31678.4|325
1643163900000|2022-01-26 02:25:00|31759.3|31688.5|31759.8|31689.8|31770.2|31699.5|31749.4|31683.6|341
1643164200000|2022-01-26 02:30:00|31761.8|31686.9|31760|31688.7|31770.4|31699.8|31749.5|31677.7|398
1643164500000|2022-01-26 02:35:00|31761.1|31689.1|31756.5|31691|31769.6|31698.1|31745.9|31678.9|388
1643164800000|2022-01-26 02:40:00|31760|31687.6|31747.4|31689.2|31764.7|31693.6|31744.1|31678.4|308
1643165100000|2022-01-26 02:45:00|31751.6|31681.9|31750.8|31682.5|31764.8|31694.5|31742.6|31671.2|339
1643165400000|2022-01-26 02:50:00|31752.1|31681.3|31749|31686|31762.4|31698.1|31741.8|31669|314
1643165700000|2022-01-26 02:55:00|31748.4|31684.5|31766|31695.9|31773.3|31702.6|31744.3|31680.7|461
1643166000000|2022-01-26 03:00:00|31767.9|31696.7|31758.6|31698.9|31770.7|31704.1|31751.7|31684.8|365
1643166300000|2022-01-26 03:05:00|31758.7|31699.5|31755.5|31688.9|31770.7|31700.6|31747.8|31677|337
1643166600000|2022-01-26 03:10:00|31753.8|31689.6|31752.2|31690.8|31767.7|31702.7|31743.5|31681.3|252
1643166900000|2022-01-26 03:15:00|31752.4|31688.9|31758.8|31688.9|31766|31699.2|31746.7|31680|293
1643167200000|2022-01-26 03:20:00|31751.7|31685.7|31748.5|31692.2|31762.9|31700.3|31745.5|31677.9|296
1643167500000|2022-01-26 03:25:00|31748.1|31695|31757.6|31702.2|31759.3|31702.4|31744.1|31686.4|380
1643167800000|2022-01-26 03:30:00|31757.9|31701.2|31761.3|31703.1|31764.4|31708|31748.2|31691.2|493
1643168100000|2022-01-26 03:35:00|31759.9|31704.6|31758.5|31705.2|31764.5|31708.9|31752.8|31696|388
1643168400000|2022-01-26 03:40:00|31759.5|31701.9|31766.6|31705.8|31769.4|31712.2|31752.4|31696.6|388
1643168700000|2022-01-26 03:45:00|31767.8|31707.7|31767.8|31710.4|31772.6|31715.5|31757.9|31699.4|396
1643169000000|2022-01-26 03:50:00|31767.3|31707|31762.2|31691|31772.2|31715.9|31759.7|31691|300
1643169300000|2022-01-26 03:55:00|31763.8|31710.7|31758.2|31699.8|31769.6|31716.4|31754.1|31692.8|291
1643169600000|2022-01-26 04:00:00|31758.1|31700.7|31764.5|31706|31770|31713.5|31752.7|31694|396
1643169900000|2022-01-26 04:05:00|31764.1|31709.2|31762.8|31706.7|31775.8|31714.7|31758.5|31700.4|281
1643170200000|2022-01-26 04:10:00|31762|31704.7|31763.2|31702.5|31769.8|31715.4|31755.4|31692|310
1643170500000|2022-01-26 04:15:00|31763.5|31703.4|31764|31705.5|31766.5|31712.8|31755|31693.8|356
1643170800000|2022-01-26 04:20:00|31763.9|31705.2|31761.7|31707.1|31767.8|31713|31754.6|31696.8|297
1643171100000|2022-01-26 04:25:00|31761|31705.3|31763.9|31706.3|31767.7|31714.3|31756.9|31700.3|286
1643171400000|2022-01-26 04:30:00|31762.8|31707.4|31764.5|31707.2|31768.1|31711.9|31757.2|31698.7|369
1643171700000|2022-01-26 04:35:00|31764.6|31706.9|31768|31709.2|31772.4|31717|31756.2|31699.6|325
1643172000000|2022-01-26 04:40:00|31767.6|31708.5|31772.6|31714.2|31775.1|31721.8|31759.4|31702.8|321
1643172300000|2022-01-26 04:45:00|31772.3|31711.1|31768.1|31711.6|31777.3|31721.5|31763.4|31704.4|267
1643172600000|2022-01-26 04:50:00|31767.7|31711.8|31773|31714.8|31776.9|31720.6|31764.2|31704.5|285
1643172900000|2022-01-26 04:55:00|31772.8|31715.5|31772.3|31713.6|31778.5|31721.6|31765.9|31706.6|314
1643173200000|2022-01-26 05:00:00|31773.6|31713.8|31774|31713.2|31784.5|31724.7|31767.9|31707.3|319
1643173500000|2022-01-26 05:05:00|31774.8|31716|31771.6|31715.5|31781.9|31721.7|31764.8|31703.6|318
1643173800000|2022-01-26 05:10:00|31771.1|31716.1|31770.8|31711.2|31783.8|31719.4|31762.8|31700.1|254
1643174100000|2022-01-26 05:15:00|31771.6|31715.9|31769.6|31711.6|31779.2|31721.9|31765.5|31702.8|294
1643174400000|2022-01-26 05:20:00|31770.4|31713.8|31770.4|31715.1|31779.8|31722.1|31765.8|31700.2|310
1643174700000|2022-01-26 05:25:00|31770|31705.9|31768.5|31712.2|31775.5|31718.6|31763.7|31703.3|294
1643175000000|2022-01-26 05:30:00|31769|31710.5|31761.7|31710.9|31775.8|31720.2|31756.2|31704|281
1643175300000|2022-01-26 05:35:00|31761.2|31711.2|31772.5|31721.8|31777.4|31723.6|31761.2|31709.7|325
1643175600000|2022-01-26 05:40:00|31771.9|31721.9|31769.9|31718.3|31778.7|31724.4|31765.2|31715.2|377
1643175900000|2022-01-26 05:45:00|31770.6|31720.2|31766.3|31716.3|31774.7|31721.8|31762.6|31712.6|303
1643176200000|2022-01-26 05:50:00|31768.3|31718.3|31767.9|31717.9|31776.4|31723.3|31762.5|31712.5|363
1643176500000|2022-01-26 05:55:00|31767.7|31717.7|31770.2|31720.2|31771.3|31721.3|31758.8|31708.8|386
1643176800000|2022-01-26 06:00:00|31770|31720|31764.2|31714.2|31770|31720|31761.5|31711.5|413
1643177100000|2022-01-26 06:05:00|31764.3|31714.3|31767.4|31717.4|31768.8|31718.8|31763.1|31713.1|354
1643177400000|2022-01-26 06:10:00|31766.3|31716.3|31763.6|31713.6|31768.4|31718.4|31763.3|31713.3|390
1643177700000|2022-01-26 06:15:00|31763.4|31713.4|31764.6|31714.6|31768.6|31718.6|31763.4|31713.4|331
1643178000000|2022-01-26 06:20:00|31764.7|31714.7|31763.2|31713.2|31770.5|31720.5|31760.7|31710.7|331
1643178300000|2022-01-26 06:25:00|31763|31713|31763|31713|31768.9|31718.9|31760.6|31710.6|312
1643178600000|2022-01-26 06:30:00|31762.7|31712.7|31769.7|31719.7|31772|31722|31761.8|31711.8|363
1643178900000|2022-01-26 06:35:00|31770.9|31720.9|31771.7|31721.7|31776.1|31726.1|31768.4|31718.4|400
1643179200000|2022-01-26 06:40:00|31771.4|31721.4|31778.8|31728.8|31781.3|31731.3|31770.3|31720.3|366
1643179500000|2022-01-26 06:45:00|31779.3|31729.3|31781.1|31731.1|31785|31735|31778|31728|353
1643179800000|2022-01-26 06:50:00|31781.5|31731.5|31755.4|31705.4|31797.3|31747.3|31754.8|31694.6|415
1643180100000|2022-01-26 06:55:00|31756.9|31706.9|31768.9|31718.9|31788.8|31730.9|31752.1|31702.1|607
1643180400000|2022-01-26 07:00:00|31758|31738|31756.3|31736.3|31776.5|31741.5|31754|31716.3|673
1643180700000|2022-01-26 07:05:00|31756|31736|31769.2|31719.2|31777.8|31743.5|31752.7|31718.3|570
1643181000000|2022-01-26 07:10:00|31769.3|31719.3|31754.9|31734.9|31771.6|31738|31752.6|31716.4|426
1643181300000|2022-01-26 07:15:00|31754.4|31734.4|31755.5|31735.5|31770.1|31741.5|31752.2|31717.1|447
1643181600000|2022-01-26 07:20:00|31770.9|31720.9|31767.1|31747.1|31771.2|31748.8|31754.6|31719.9|502
1643181900000|2022-01-26 07:25:00|31767|31747|31799.7|31779.7|31812.3|31780.5|31766.9|31733.6|537
1643182200000|2022-01-26 07:30:00|31800|31780|31818.6|31798.6|31833.7|31802.3|31798.9|31774.9|621
1643182500000|2022-01-26 07:35:00|31818.7|31798.7|31811.3|31791.3|31827.2|31807.2|31803.7|31783.7|580
1643182800000|2022-01-26 07:40:00|31811.1|31791.1|31801.5|31781.5|31814.1|31794.1|31799.2|31779.2|462
1643183100000|2022-01-26 07:45:00|31798.6|31778.6|31784.5|31764.5|31805|31785|31778.9|31758.9|520
1643183400000|2022-01-26 07:50:00|31785.1|31765.1|31802.4|31782.4|31807.6|31787.6|31784.8|31764.8|512
1643183700000|2022-01-26 07:55:00|31802.6|31782.6|31809.8|31789.8|31812|31792|31800.8|31780.8|539
1643184000000|2022-01-26 08:00:00|31809.6|31789.6|31811.7|31791.7|31821.7|31801.7|31802.3|31782.3|695
1643184300000|2022-01-26 08:05:00|31809.7|31789.7|31807.4|31787.4|31813.7|31793.7|31795.3|31775.3|602
1643184600000|2022-01-26 08:10:00|31807.3|31787.3|31800.4|31780.4|31817.1|31791.4|31799.3|31767.1|549
1643184900000|2022-01-26 08:15:00|31814.7|31764.7|31819.6|31799.6|31845.2|31806.8|31786|31758.5|834
1643185200000|2022-01-26 08:20:00|31819.5|31799.5|31826.1|31806.1|31845.4|31815.5|31817.3|31787.7|837
1643185500000|2022-01-26 08:25:00|31826.6|31806.6|31845.3|31825.3|31863.3|31842.1|31824.9|31804.7|769
1643185800000|2022-01-26 08:30:00|31845.2|31825.2|31857.9|31807.9|31862.6|31833|31826.9|31806.9|588
1643186100000|2022-01-26 08:35:00|31842.4|31822.4|31830.2|31810.2|31858|31826.6|31809.2|31779.6|717
1643186400000|2022-01-26 08:40:00|31829.7|31809.7|31830|31810|31849|31813.7|31800.8|31776.8|651
1643186700000|2022-01-26 08:45:00|31829.6|31809.6|31823.4|31803.4|31856.1|31819.8|31810.1|31780.7|690
1643187000000|2022-01-26 08:50:00|31823.3|31803.3|31849.8|31829.8|31859.4|31839.4|31823.3|31803.3|655
1643187300000|2022-01-26 08:55:00|31849.1|31829.1|31861.1|31841.1|31879.1|31851.1|31844.8|31819|727
1643187600000|2022-01-26 09:00:00|31861.4|31841.4|31848|31828|31883.2|31852|31842.8|31806.3|799
1643187900000|2022-01-26 09:05:00|31848.3|31828.3|31834.4|31814.4|31858.5|31838.5|31824.4|31804.4|854
1643188200000|2022-01-26 09:10:00|31835.5|31815.5|31831|31811|31837.9|31817.9|31825.8|31805.8|612
1643188500000|2022-01-26 09:15:00|31831.4|31811.4|31859.4|31839.4|31884|31854.7|31827.1|31807.1|676
1643188800000|2022-01-26 09:20:00|31859.6|31839.6|31880.2|31830.2|31891.7|31859.7|31849.8|31813|767
1643189100000|2022-01-26 09:25:00|31880.6|31830.6|31868.5|31848.5|31882.1|31856.1|31846.3|31812.4|862
1643189400000|2022-01-26 09:30:00|31862.7|31842.7|31857.4|31837.4|31874.4|31842.7|31849.9|31814.3|780
1643189700000|2022-01-26 09:35:00|31858|31838|31877.2|31827.2|31887.7|31853.1|31849.8|31812|776
1643190000000|2022-01-26 09:40:00|31862.3|31842.3|31870.7|31850.7|31888.4|31855.5|31853.5|31816.4|713
1643190300000|2022-01-26 09:45:00|31869.9|31849.9|31879.5|31859.5|31888.5|31861.1|31854.3|31820|862
1643190600000|2022-01-26 09:50:00|31878.4|31858.4|31870.3|31850.3|31890.8|31863|31864.7|31833.4|675
1643190900000|2022-01-26 09:55:00|31870.5|31850.5|31877.7|31857.7|31883.9|31862.9|31865.6|31833.3|588
1643191200000|2022-01-26 10:00:00|31877.5|31857.5|31875.1|31855.1|31880.1|31860.1|31869.9|31849.9|666
1643191500000|2022-01-26 10:05:00|31874.2|31854.2|31841.9|31821.9|31876.3|31856.3|31840.3|31808.3|751
1643191800000|2022-01-26 10:10:00|31842.3|31822.3|31860.8|31840.8|31898.6|31864.7|31840.3|31820.3|778
1643192100000|2022-01-26 10:15:00|31861|31841|31897.1|31877.1|31899.3|31879.3|31859.4|31826.9|680
1643192400000|2022-01-26 10:20:00|31899.9|31879.9|31868.7|31848.7|31900.7|31880.7|31866.9|31846.9|798
1643192700000|2022-01-26 10:25:00|31868.5|31848.5|31881.9|31861.9|31889.1|31869.1|31861.7|31841.7|780
1643193000000|2022-01-26 10:30:00|31883|31863|31885.3|31865.3|31889|31869|31869|31849|596
1643193300000|2022-01-26 10:35:00|31884.8|31864.8|31892.7|31872.7|31896.5|31876.5|31884.1|31864.1|540
1643193600000|2022-01-26 10:40:00|31892.6|31872.6|31917.5|31897.5|31938.7|31906.7|31889.5|31869.5|568
1643193900000|2022-01-26 10:45:00|31916.8|31896.8|31917.1|31897.1|31924|31904|31907.9|31887.9|689
1643194200000|2022-01-26 10:50:00|31916.8|31896.8|31914.4|31894.4|31927.2|31907.2|31908.4|31888.4|634
1643194500000|2022-01-26 10:55:00|31914.5|31894.5|31905.5|31885.5|31918.4|31898.4|31904.9|31884.9|455
1643194800000|2022-01-26 11:00:00|31906.2|31886.2|31904.2|31884.2|31922.1|31888.3|31890.6|31868.1|611
1643195100000|2022-01-26 11:05:00|31904.4|31884.4|31918.6|31898.6|31919.7|31899.7|31900.1|31880.1|579
1643195400000|2022-01-26 11:10:00|31918|31898|31933.5|31913.5|31951.3|31921.4|31914.3|31894.3|667
1643195700000|2022-01-26 11:15:00|31933.8|31913.8|31908.6|31888.6|31944|31924|31906.6|31886.6|620
1643196000000|2022-01-26 11:20:00|31908.9|31888.9|31890.2|31870.2|31912.4|31892.4|31881.3|31861.3|662
1643196300000|2022-01-26 11:25:00|31890.9|31870.9|31895.4|31875.4|31904.5|31884.5|31885.9|31865.9|588
1643196600000|2022-01-26 11:30:00|31895.5|31875.5|31899.6|31879.6|31900.4|31880.4|31893.8|31873.8|411
1643196900000|2022-01-26 11:35:00|31899.5|31879.5|31896.7|31876.7|31902|31882|31893.8|31873.8|472
1643197200000|2022-01-26 11:40:00|31897.2|31877.2|31880.2|31860.2|31899.7|31877.3|31868.4|31847.1|583
1643197500000|2022-01-26 11:45:00|31880.5|31860.5|31881.9|31861.9|31885.1|31865.1|31874.2|31854.2|572
1643197800000|2022-01-26 11:50:00|31881.7|31861.7|31877.4|31857.4|31894.8|31874.8|31875.4|31855.4|693
1643198100000|2022-01-26 11:55:00|31876|31856|31879.5|31859.5|31892.4|31872.4|31875.8|31855.8|649
1643198400000|2022-01-26 12:00:00|31880.8|31860.8|31884.2|31864.2|31894.6|31874.6|31877.4|31857.4|583
1643198700000|2022-01-26 12:05:00|31884|31864|31881.8|31861.8|31887.1|31867.1|31876.7|31856.7|589
1643199000000|2022-01-26 12:10:00|31882.1|31862.1|31883|31863|31890|31870|31879.4|31859.4|510
1643199300000|2022-01-26 12:15:00|31882.9|31862.9|31885.7|31865.7|31889.4|31869.4|31881|31861|577
1643199600000|2022-01-26 12:20:00|31885.9|31865.9|31883|31863|31888.5|31868.5|31879.8|31859.8|570
1643199900000|2022-01-26 12:25:00|31883.1|31863.1|31879|31859|31885.7|31865.7|31875.2|31855.2|552
1643200200000|2022-01-26 12:30:00|31878.9|31858.9|31881.2|31861.2|31882.6|31862.6|31874.3|31854.3|463
1643200500000|2022-01-26 12:35:00|31881.3|31861.3|31889|31869|31892.2|31872.2|31879.6|31859.6|577
1643200800000|2022-01-26 12:40:00|31888.8|31868.8|31877.3|31857.3|31889.1|31869.1|31874.3|31854.3|484
1643201100000|2022-01-26 12:45:00|31876.6|31856.6|31868.3|31848.3|31880.7|31860.7|31866.8|31846.8|718
1643201400000|2022-01-26 12:50:00|31868.2|31848.2|31874.9|31854.9|31876.8|31856.8|31866.9|31846.9|621
1643201700000|2022-01-26 12:55:00|31875|31855|31899.4|31879.4|31899.9|31879.9|31874.2|31854.2|678
1643202000000|2022-01-26 13:00:00|31898.3|31878.3|31903.5|31883.5|31904.9|31884.9|31891.6|31871.6|739
1643202300000|2022-01-26 13:05:00|31902.5|31882.5|31902.9|31882.9|31911.8|31886.8|31876.7|31843.4|818
1643202600000|2022-01-26 13:10:00|31902.6|31882.6|31908.8|31888.8|31910|31890|31895.9|31875.9|764
1643202900000|2022-01-26 13:15:00|31908.2|31888.2|31890.8|31870.8|31919|31892.1|31876.9|31856.9|786
1643203200000|2022-01-26 13:20:00|31891.1|31871.1|31907.1|31887.1|31907.3|31887.1|31875.2|31846.3|853
1643203500000|2022-01-26 13:25:00|31906.5|31886.5|31899.6|31879.6|31934.3|31899.5|31892.7|31872.7|803
1643203800000|2022-01-26 13:30:00|31900.1|31880.1|31885.8|31865.8|31914.4|31883|31885.5|31856.9|706
1643204100000|2022-01-26 13:35:00|31884.8|31864.8|31895.8|31875.8|31904.7|31877.5|31878.2|31854.7|701
1643204400000|2022-01-26 13:40:00|31895.9|31875.9|31898.3|31878.3|31905.6|31885.6|31892.9|31872.9|695
1643204700000|2022-01-26 13:45:00|31898.4|31878.4|31901.7|31881.7|31907.4|31887.4|31893.2|31873.2|753
1643205000000|2022-01-26 13:50:00|31901.8|31881.8|31906.7|31886.7|31918.2|31898.2|31899.4|31879.4|758
1643205300000|2022-01-26 13:55:00|31909.7|31889.7|31912.9|31892.9|31926.4|31906.4|31903|31883|812
1643205600000|2022-01-26 14:00:00|31911.7|31891.7|31907.1|31887.1|31916.5|31894.7|31901.1|31866.5|727
1643205900000|2022-01-26 14:05:00|31903.1|31883.1|31881.4|31861.4|31907.8|31887.8|31877.1|31857.1|647
1643206200000|2022-01-26 14:10:00|31882.2|31862.2|31867.2|31847.2|31894.5|31874.5|31863.7|31832|758
1643206500000|2022-01-26 14:15:00|31866.3|31846.3|31883.5|31863.5|31887.7|31867.7|31866.3|31846.3|694
1643206800000|2022-01-26 14:20:00|31886.8|31866.8|31868.7|31848.7|31886.8|31866.8|31857|31837|723
1643207100000|2022-01-26 14:25:00|31868.8|31848.8|31841.7|31821.7|31872.7|31852.7|31833.1|31813.1|762
1643207400000|2022-01-26 14:30:00|31841.9|31821.9|31868|31818|31882.2|31856.9|31833|31800.8|677
1643207700000|2022-01-26 14:35:00|31850.5|31830.5|31847.9|31827.9|31875.9|31843.3|31837.3|31811.3|778
1643208000000|2022-01-26 14:40:00|31846.6|31826.6|31865.2|31845.2|31881.4|31849.6|31846.3|31810.8|966
1643208300000|2022-01-26 14:45:00|31864.6|31844.6|31872.8|31852.8|31901.7|31867.3|31862.7|31835.3|884
1643208600000|2022-01-26 14:50:00|31872.6|31852.6|31875.6|31855.6|31882|31856.4|31862.4|31830.8|878
1643208900000|2022-01-26 14:55:00|31876.2|31856.2|31866.3|31846.3|31893.2|31859.8|31855.5|31820|809
1643209200000|2022-01-26 15:00:00|31866.5|31846.5|31871.1|31851.1|31888.4|31862.7|31843.7|31812.5|1036
1643209500000|2022-01-26 15:05:00|31869.8|31849.8|31873|31853|31879.5|31859.5|31864|31844|901
1643209800000|2022-01-26 15:10:00|31870.5|31850.5|31883|31863|31887.6|31867.6|31869|31849|798
1643210100000|2022-01-26 15:15:00|31883.2|31863.2|31914.2|31894.2|31916.3|31896.3|31882.6|31862.6|805
1643210400000|2022-01-26 15:20:00|31914.6|31894.6|31916.4|31896.4|31936.2|31916.2|31910.5|31890.5|804
1643210700000|2022-01-26 15:25:00|31915.6|31895.6|31912.3|31892.3|31924.2|31904.2|31908.5|31888.5|797
1643211000000|2022-01-26 15:30:00|31912.7|31892.7|31916.7|31896.7|31921.7|31901.7|31904.8|31884.8|766
1643211300000|2022-01-26 15:35:00|31915.8|31895.8|31931.1|31911.1|31931.6|31911.6|31912.8|31892.8|671
1643211600000|2022-01-26 15:40:00|31930.8|31910.8|31919.8|31899.8|31935.3|31915.3|31916.9|31896.9|724
1643211900000|2022-01-26 15:45:00|31919.6|31899.6|31908.7|31888.7|31920.7|31900.7|31895.8|31875.8|798
1643212200000|2022-01-26 15:50:00|31908.6|31888.6|31908.3|31888.3|31914.1|31894.1|31904.5|31884.5|765
1643212500000|2022-01-26 15:55:00|31908.6|31888.6|31913.4|31893.4|31915.5|31895.5|31900|31880|775
1643212800000|2022-01-26 16:00:00|31912.6|31892.6|31921.7|31901.7|31937.1|31917.1|31907.8|31887.8|855
1643213100000|2022-01-26 16:05:00|31921.9|31901.9|31923.3|31903.3|31931|31911|31918.1|31898.1|718
1643213400000|2022-01-26 16:10:00|31924.1|31904.1|31913.4|31893.4|31924.4|31904.4|31905.6|31885.6|690
1643213700000|2022-01-26 16:15:00|31914.3|31894.3|31923.3|31903.3|31926.5|31906.5|31912.8|31892.8|560
1643214000000|2022-01-26 16:20:00|31923.4|31903.4|31919.5|31899.5|31927.3|31907.3|31918.7|31898.7|471
1643214300000|2022-01-26 16:25:00|31919.6|31899.6|31922.3|31902.3|31925.2|31905.2|31916.9|31896.9|499
1643214600000|2022-01-26 16:30:00|31922.1|31902.1|31920|31900|31932.7|31912.7|31917.6|31897.6|584
1643214900000|2022-01-26 16:35:00|31920.4|31900.4|31922.2|31902.2|31927|31907|31915.9|31895.9|570
1643215200000|2022-01-26 16:40:00|31925.5|31905.5|31925.8|31905.8|31937|31917|31920.7|31900.7|620
1643215500000|2022-01-26 16:45:00|31925.4|31905.4|31915.3|31895.3|31926.8|31906.8|31914.8|31894.8|528
1643215800000|2022-01-26 16:50:00|31915|31895|31915.4|31895.4|31920.4|31900.4|31911.1|31891.1|558
1643216100000|2022-01-26 16:55:00|31915.3|31895.3|31910.6|31890.6|31920.7|31900.7|31906.8|31886.8|523
1643216400000|2022-01-26 17:00:00|31910.1|31890.1|31904.3|31884.3|31932.4|31900.1|31902.1|31868.5|608
1643216700000|2022-01-26 17:05:00|31904|31884|31898.8|31878.8|31919.1|31884.3|31897.1|31862.5|478
1643217000000|2022-01-26 17:10:00|31897.7|31877.7|31900.8|31880.8|31920.7|31885|31897|31861.5|478
1643217300000|2022-01-26 17:15:00|31901.1|31881.1|31918|31868|31921|31886.2|31899.3|31862.7|473
1643217600000|2022-01-26 17:20:00|31918.5|31868.5|31893.9|31873.9|31918.6|31883.2|31891.2|31855.5|477
1643217900000|2022-01-26 17:25:00|31893.7|31873.7|31919.7|31869.7|31922.6|31880|31890.3|31853.1|533
1643218200000|2022-01-26 17:30:00|31921.8|31871.8|31916.9|31866.9|31924.2|31874.2|31913.3|31863.3|468
1643218500000|2022-01-26 17:35:00|31917|31867|31917.1|31867.1|31929.7|31879.7|31917|31867|458
1643218800000|2022-01-26 17:40:00|31917.7|31867.7|31908.4|31858.4|31918.6|31881.5|31892.4|31858.2|441
1643219100000|2022-01-26 17:45:00|31908.8|31858.8|31913.4|31863.4|31918.1|31875.6|31891.3|31856.1|424
1643219400000|2022-01-26 17:50:00|31913.6|31863.6|31911.7|31861.7|31918.8|31884.8|31904|31860.7|447
1643219700000|2022-01-26 17:55:00|31912.2|31862.2|31893.4|31873.4|31915.3|31880.5|31893.2|31853.3|512
1643220000000|2022-01-26 18:00:00|31892.6|31872.6|31909.7|31856.3|31915.8|31872.7|31892.6|31851.4|582
1643220300000|2022-01-26 18:05:00|31909|31857|31907.1|31854.8|31916.3|31866.3|31902.7|31845.7|414
1643220600000|2022-01-26 18:10:00|31906|31853.5|31904.2|31853.1|31910.7|31860.7|31900.7|31847.2|390
1643220900000|2022-01-26 18:15:00|31903.9|31851.7|31905.6|31855.6|31915.1|31865.1|31895.9|31844.8|525
1643221200000|2022-01-26 18:20:00|31905.5|31855.5|31906.7|31854.3|31910.9|31860.9|31899.4|31849.4|429
1643221500000|2022-01-26 18:25:00|31906.3|31854|31908.3|31858.3|31913.3|31863.3|31898.2|31848.2|468
1643221800000|2022-01-26 18:30:00|31908.4|31858.4|31900.6|31850.6|31911.2|31861.2|31899.2|31849.2|558
1643222100000|2022-01-26 18:35:00|31901.5|31851.5|31907.5|31857.5|31910.3|31860.3|31899.6|31849.5|484
1643222400000|2022-01-26 18:40:00|31907.6|31857.6|31887|31837|31909.1|31859.1|31886.2|31836.2|479
1643222700000|2022-01-26 18:45:00|31887.1|31837.1|31885.6|31835.6|31894.9|31857.8|31870.6|31831.3|709
1643223000000|2022-01-26 18:50:00|31884.2|31834.2|31877.6|31857.6|31897.5|31861.7|31864.1|31831.2|673
1643223300000|2022-01-26 18:55:00|31876.9|31856.9|31921.6|31825.2|31936.2|31859.5|31860.1|31817.8|654
1643223600000|2022-01-26 19:00:00|31922.6|31825.1|31918.3|31868.3|31926|31869.5|31856.3|31793.1|851
1643223900000|2022-01-26 19:05:00|31917.4|31867.4|31901.8|31851.8|31930.1|31877.1|31893.2|31843.2|975
1643224200000|2022-01-26 19:10:00|31901.7|31851.7|31841.3|31791.3|31901.7|31851.7|31840.3|31790.3|944
1643224500000|2022-01-26 19:15:00|31841.1|31791.1|31850.7|31800.7|31869.7|31828.8|31836.7|31786.7|947
1643224800000|2022-01-26 19:20:00|31851.2|31801.2|31861.6|31811.6|31868.1|31833.5|31849.6|31800.2|805
1643225100000|2022-01-26 19:25:00|31860|31810|31861.6|31811.6|31867|31827.9|31841.7|31803.1|821
1643225400000|2022-01-26 19:30:00|31861.7|31811.7|31884.5|31834.5|31900.2|31850.2|31851.2|31811.3|1010
1643225700000|2022-01-26 19:35:00|31882.8|31832.8|31922.9|31852.1|31936.2|31881.3|31868.9|31817.7|1123
1643226000000|2022-01-26 19:40:00|31918.7|31849.7|31963.8|31905.6|31991.8|31913|31918.7|31848.9|1192
1643226300000|2022-01-26 19:45:00|31964.2|31907.5|32010.7|31914.8|32032.7|31934.8|31960.4|31882.8|1185
1643226600000|2022-01-26 19:50:00|32012.7|31920.5|31980.8|31920.7|32014.2|31931.7|31958.4|31877.5|1179
1643226900000|2022-01-26 19:55:00|31980.4|31918.9|32012.4|31962.4|32032.5|31974.4|31974.2|31907.3|1167
1643227200000|2022-01-26 20:00:00|32014.5|31964.5|32039.6|31989.6|32045.5|31995.1|32012.9|31962.9|1121
1643227500000|2022-01-26 20:05:00|32039.9|31989.9|32045.8|31995.8|32048.4|31998.4|32032.6|31982|1036
1643227800000|2022-01-26 20:10:00|32045.6|31995.6|32047.5|31997.5|32049.6|31999.6|32012.1|31977.7|976
1643228100000|2022-01-26 20:15:00|32047.6|31997.6|32079.4|32009.6|32085.2|32027.2|32047.6|31997.6|1031
1643228400000|2022-01-26 20:20:00|32076.9|32009|32078.5|32016.9|32089.3|32027.8|32058.8|32006.7|989
1643228700000|2022-01-26 20:25:00|32079|32015.8|32057.8|32007.2|32090.9|32033.8|32053.3|31999.1|983
1643229000000|2022-01-26 20:30:00|32058|32008|32084.4|32021.9|32087.4|32025.3|32057.6|32000.8|879
1643229300000|2022-01-26 20:35:00|32084.5|32022|32095.7|32030.2|32099.5|32040|32083.8|32009|896
1643229600000|2022-01-26 20:40:00|32094.5|32032.1|32079.8|32020.3|32096.8|32034.6|32072.5|32012.3|898
1643229900000|2022-01-26 20:45:00|32080.3|32020.4|32062.7|32012.7|32085.7|32049.1|32053.9|32012.5|995
1643230200000|2022-01-26 20:50:00|32064.1|32014.1|32063.5|32013.5|32074.8|32031.3|32046.4|32007.8|755
1643230500000|2022-01-26 20:55:00|32063.8|32013.8|32071.7|32021.7|32074.1|32022.6|32057.5|32007.3|810
1643230800000|2022-01-26 21:00:00|32071.4|32021.4|32069.6|32019.6|32073|32023|32062.3|32012.3|521
1643231100000|2022-01-26 21:05:00|32069.3|32019.3|32089.1|32035.6|32093.3|32041.8|32067.6|32016.5|523
1643231400000|2022-01-26 21:10:00|32091.3|32032.4|32096.1|32041.9|32099|32045.9|32087.9|32028.3|427
1643231700000|2022-01-26 21:15:00|32096.7|32041.5|32093.1|32038.3|32100|32047.7|32088.8|32031.1|396
1643232000000|2022-01-26 21:20:00|32092.7|32037.2|32091.9|32039.8|32098.1|32044.5|32087.8|32030.4|392
1643232300000|2022-01-26 21:25:00|32092.6|32040.9|32089.8|32029.2|32096.2|32042.5|32079.6|32024.7|434
1643232600000|2022-01-26 21:30:00|32087.6|32032.9|32093.4|32043.4|32100.4|32046.3|32086.7|32031.4|414
1643232900000|2022-01-26 21:35:00|32094|32035.2|32087.7|32028.2|32100.7|32041.3|32083.8|32025.8|343
1643233200000|2022-01-26 21:40:00|32087.2|32027.8|32084.3|32031.8|32089.5|32037.6|32082.2|32022.1|313
1643233500000|2022-01-26 21:45:00|32088|32031|32086.7|32031.5|32095.9|32039.3|32081.9|32024.9|398
1643233800000|2022-01-26 21:50:00|32088.4|32028.9|32083.8|32011.2|32093.8|32037.6|32079|32005|335
1643234100000|2022-01-26 21:55:00|32088.4|32023.2|32102.5|31982.5|32109.6|32032.2|32078.7|31980.8|349
1643234400000|2022-01-26 22:00:00|32102.7|31982.7|32089.8|31969.8|32103.5|31983.5|32087.3|31967.3|47
1643234700000|2022-01-26 22:05:00|32103.5|31983.5|32094.6|31974.6|32103.5|31983.5|32086|31966|116
1643235000000|2022-01-26 22:10:00|32093.8|31973.8|32092.1|31972.1|32119.3|31999.3|32079.1|31959.1|400
1643235300000|2022-01-26 22:15:00|32093.8|31973.8|32089|31971.3|32104.6|31984.6|32079.1|31959.1|659
1643235600000|2022-01-26 22:20:00|32084.9|31964.9|32090.2|31970.2|32126.5|32006.5|32079.6|31959.6|342
1643235900000|2022-01-26 22:25:00|32091.2|31971.2|32087.1|31967.1|32116|31996|32067.6|31947.6|175
1643236200000|2022-01-26 22:30:00|32086.9|31966.9|32091.6|31971.6|32111.5|31991.5|32068.6|31948.6|391
1643236500000|2022-01-26 22:35:00|32096.9|31976.9|32074|31976.3|32097.9|31977.9|32066.2|31946.2|483
1643236800000|2022-01-26 22:40:00|32096.4|31976.4|32087.9|31967.9|32098|31978|32073|31961|165
1643237100000|2022-01-26 22:45:00|32092.6|31972.6|32078.3|31966.8|32099.1|31979.1|32072.6|31954.1|171
1643237400000|2022-01-26 22:50:00|32079.1|31964.6|32083.1|31976.4|32108|31988.1|32074.3|31954.3|203
1643237700000|2022-01-26 22:55:00|32103.9|31983.9|32072.3|31994.8|32111.6|31994.8|32072.3|31963.7|244
1643238000000|2022-01-26 23:00:00|32108.7|31988.7|32093.2|32002.5|32123.4|32012.9|32077.3|31965.1|519
1643238300000|2022-01-26 23:05:00|32101.6|31990.5|32111.7|32010.5|32132.7|32017.7|32089.1|31986.9|495
1643238600000|2022-01-26 23:10:00|32113.1|32007.2|32103.7|32004.4|32124.8|32018.9|32094.4|31989.4|372
1643238900000|2022-01-26 23:15:00|32105.3|32004|32106.1|32016.9|32112.5|32028.7|32091.1|32001.6|458
1643239200000|2022-01-26 23:20:00|32108.1|32014.8|32108|32017.8|32114.2|32025|32099.9|32007.8|364
1643239500000|2022-01-26 23:25:00|32108.3|32017|32107.5|32013.2|32115.4|32025.8|32094.4|32008.8|333
1643239800000|2022-01-26 23:30:00|32106|32013.3|32098.6|32007.8|32112.7|32025.4|32091.9|31999.9|381
1643240100000|2022-01-26 23:35:00|32097.3|32007.5|32087.2|32003.9|32104.5|32011.8|32080|31996.5|428
1643240400000|2022-01-26 23:40:00|32083.9|32006.2|32080.2|32007.5|32097.2|32013.8|32073.5|32001.2|485
1643240700000|2022-01-26 23:45:00|32079.6|32006.9|32093.2|32008.6|32103.2|32015.9|32075|32002.5|427
1643241000000|2022-01-26 23:50:00|32091.1|32008.7|32090.1|32008.8|32101|32017.8|32077.1|32006.7|332
1643241300000|2022-01-26 23:55:00|32090|32013.2|32088.6|32009.6|32101.6|32018|32076.4|32000.7|341
1643241600000|2022-01-27 00:00:00|32086.9|32006.8|32091.8|32014.8|32099.3|32016.4|32066.5|32001.8|527
1643241900000|2022-01-27 00:05:00|32090.2|32014.3|32096.6|32017.5|32107|32024.4|32074|31996.9|643
1643242200000|2022-01-27 00:10:00|32093.1|32018.4|32088.6|32011.9|32103.8|32021.8|32074.5|32006.7|629
1643242500000|2022-01-27 00:15:00|32085.7|32012.9|32096|32021.2|32108.6|32029.4|32077.4|32010.5|481
1643242800000|2022-01-27 00:20:00|32097.4|32020.7|32089.8|32016.9|32107.1|32027.6|32081.1|32012.5|532
1643243100000|2022-01-27 00:25:00|32086.6|32017.6|32092.8|32022.8|32110.4|32028.3|32076|32009|677
1643243400000|2022-01-27 00:30:00|32097.2|32010.1|32101.8|32027.7|32123|32032.7|32089.2|32010.1|504
1643243700000|2022-01-27 00:35:00|32102.3|32027.6|32106.8|32032.9|32112.9|32037.3|32092.1|32024.8|668
1643244000000|2022-01-27 00:40:00|32111.1|32028.1|32110.5|32037|32121|32037.4|32094.5|32023|501
1643244300000|2022-01-27 00:45:00|32105.6|32035.9|32107.3|32035|32119.6|32039.8|32097.3|32026.6|432
1643244600000|2022-01-27 00:50:00|32107.1|32036.3|32104.2|32031|32123|32040.7|32096.6|32022|601
1643244900000|2022-01-27 00:55:00|32103.4|32031.3|32105.5|32033.1|32121|32038.3|32088.3|32023.7|534
1643245200000|2022-01-27 01:00:00|32107.8|32032.2|32107|32034.5|32127|32043.5|32097.4|32027|557
1643245500000|2022-01-27 01:05:00|32107.3|32034.8|32113.7|32046|32121.4|32052.4|32098.9|32034.3|491
1643245800000|2022-01-27 01:10:00|32115.9|32044.9|32109.6|32051.5|32125.9|32055.3|32097.3|32041.9|605
1643246100000|2022-01-27 01:15:00|32111.6|32051.6|32113.8|32048.1|32125|32051.6|32103.2|32036|663
1643246400000|2022-01-27 01:20:00|32111|32048.2|32111.7|32047.3|32118.9|32055.2|32103.2|32038.4|601
1643246700000|2022-01-27 01:25:00|32112|32047.6|32121.5|32044.8|32124.1|32053.7|32100.4|32042.4|508
1643247000000|2022-01-27 01:30:00|32116.4|32047.3|32111.1|32049.7|32132.2|32057.4|32105.3|32043.2|521
1643247300000|2022-01-27 01:35:00|32111.3|32049.4|32113.8|32049.7|32125.4|32056.1|32106.7|32045.1|452
1643247600000|2022-01-27 01:40:00|32114.8|32049.5|32109.7|32049.4|32122.7|32058.5|32104.5|32043.2|430
1643247900000|2022-01-27 01:45:00|32108.3|32049.7|32115.3|32047.9|32121.7|32058.6|32105.4|32041.5|403
1643248200000|2022-01-27 01:50:00|32117.6|32046.5|32113.7|32047.5|32121.8|32055.1|32101.3|32041.3|459
1643248500000|2022-01-27 01:55:00|32115.8|32046|32111.2|32061.2|32122|32063.7|32103.9|32039.6|492
1643248800000|2022-01-27 02:00:00|32113.5|32060.6|32123.6|32073.6|32134.1|32082|32110.1|32049.5|535
1643249100000|2022-01-27 02:05:00|32123.8|32073.8|32147.1|32083.1|32153|32089.1|32123.8|32067|478
1643249400000|2022-01-27 02:10:00|32145.6|32083.5|32126.8|32076.8|32152|32093.6|32110.1|32070.4|511
1643249700000|2022-01-27 02:15:00|32126.4|32076.4|32125|32075|32153|32095.4|32110.4|32074.4|477
1643250000000|2022-01-27 02:20:00|32125.1|32075.1|32117.2|32067.2|32148|32088.7|32098.8|32062.9|502
1643250300000|2022-01-27 02:25:00|32117.6|32067.6|32109.1|32089.1|32132.7|32089.3|32099.8|32064.3|360
1643250600000|2022-01-27 02:30:00|32131.7|32081.7|32106.3|32086.3|32144.9|32089.9|32105.9|32071.4|365
1643250900000|2022-01-27 02:35:00|32106.1|32086.1|32125.3|32075.3|32146|32089.1|32101.7|32066.5|438
1643251200000|2022-01-27 02:40:00|32126.2|32076.2|32137.6|32087.6|32145.7|32096.7|32101.8|32067.2|400
1643251500000|2022-01-27 02:45:00|32136.9|32086.9|32132.4|32082.4|32144.1|32101.6|32109.5|32075|426
1643251800000|2022-01-27 02:50:00|32126.7|32076.7|32114.5|32094.5|32143.2|32098.5|32110.3|32075.6|358
1643252100000|2022-01-27 02:55:00|32114.4|32094.4|32118.7|32098.7|32135.8|32099.2|32113.6|32079.1|308
1643252400000|2022-01-27 03:00:00|32118.1|32098.1|32133.3|32083.3|32135.4|32100.5|32113.5|32080.5|275
1643252700000|2022-01-27 03:05:00|32134.5|32084.5|32118.9|32098.9|32136.1|32103|32116|32082|303
1643253000000|2022-01-27 03:10:00|32119.3|32099.3|32136.7|32086.7|32137.7|32104.7|32118.4|32084.3|263
1643253300000|2022-01-27 03:15:00|32123|32103|32121|32101|32137.5|32104.8|32119.2|32085.5|262
1643253600000|2022-01-27 03:20:00|32121.2|32101.2|32122.2|32102.2|32136.1|32102.6|32118.1|32083.3|286
1643253900000|2022-01-27 03:25:00|32121.8|32101.8|32125.1|32105.1|32146.4|32111.3|32121.1|32091.8|350
1643254200000|2022-01-27 03:30:00|32124.5|32104.5|32119.9|32099.9|32141.1|32107.7|32115.5|32084.4|326
1643254500000|2022-01-27 03:35:00|32119.1|32099.1|32127.3|32107.3|32144|32110.4|32117.2|32085.2|341
1643254800000|2022-01-27 03:40:00|32125.9|32105.9|32126.6|32106.6|32145.1|32111.1|32123.5|32090.6|382
1643255100000|2022-01-27 03:45:00|32127.5|32107.5|32132.7|32112.7|32156.1|32115.1|32126.2|32094.5|382
1643255400000|2022-01-27 03:50:00|32132.3|32112.3|32130.3|32110.3|32135.4|32115.4|32128.7|32108.7|337
1643255700000|2022-01-27 03:55:00|32130.5|32110.5|32144.6|32089.3|32152.3|32113|32119.8|32069.8|488
1643256000000|2022-01-27 04:00:00|32145.8|32089.4|32139.1|32086.4|32163|32097.1|32136.4|32077|430
1643256300000|2022-01-27 04:05:00|32140.6|32086.8|32143.7|32080.3|32154.7|32093.6|32135.5|32079.2|446
1643256600000|2022-01-27 04:10:00|32139|32083.2|32140.6|32090.5|32160|32096.6|32133.3|32074|361
1643256900000|2022-01-27 04:15:00|32139.7|32089.7|32140.2|32087|32158.3|32096.7|32131|32074|365
1643257200000|2022-01-27 04:20:00|32141.3|32079.1|32141.5|32087.4|32146.9|32094.4|32129.2|32074.9|388
1643257500000|2022-01-27 04:25:00|32136.3|32086.3|32131.2|32081.2|32149|32101.5|32112.7|32077.6|383
1643257800000|2022-01-27 04:30:00|32132.3|32082.3|32116.4|32096.4|32134.7|32100.7|32114.1|32080.2|292
1643258100000|2022-01-27 04:35:00|32118|32098|32119.7|32099.7|32157.3|32107.5|32116.4|32082.4|258
1643258400000|2022-01-27 04:40:00|32120.1|32100.1|32138.4|32088.4|32145.7|32108.8|32116.1|32080.8|339
1643258700000|2022-01-27 04:45:00|32138.7|32088.7|32131.2|32111.2|32152.9|32119.7|32119.6|32086.9|445
1643259000000|2022-01-27 04:50:00|32131.5|32111.5|32134.1|32114.1|32151.1|32117.7|32130.4|32095.9|343
1643259300000|2022-01-27 04:55:00|32133.3|32113.3|32131.6|32111.6|32151.4|32118.3|32129.9|32095.3|360
1643259600000|2022-01-27 05:00:00|32131.7|32111.7|32131.8|32111.8|32151.5|32115.9|32130.3|32096.3|314
1643259900000|2022-01-27 05:05:00|32132|32112|32135.4|32115.4|32153.6|32118.9|32129.8|32097.7|317
1643260200000|2022-01-27 05:10:00|32135.9|32115.9|32147.6|32127.6|32161.2|32128.3|32132.5|32098.9|312
1643260500000|2022-01-27 05:15:00|32147.3|32127.3|32164|32114|32165.1|32130.3|32142|32106.8|336
1643260800000|2022-01-27 05:20:00|32164.1|32114.1|32144|32124|32165.3|32131.9|32139.2|32105.9|388
1643261100000|2022-01-27 05:25:00|32143.8|32123.8|32143.4|32123.4|32162.4|32129|32141|32108.6|359
1643261400000|2022-01-27 05:30:00|32143.2|32123.2|32141.5|32121.5|32159.6|32125.8|32136.5|32104.5|330
1643261700000|2022-01-27 05:35:00|32141.8|32121.8|32136.7|32116.7|32162.1|32122|32130.5|32096.3|323
1643262000000|2022-01-27 05:40:00|32136.6|32116.6|32153.8|32103.8|32156.7|32119|32131|32097.2|326
1643262300000|2022-01-27 05:45:00|32153.7|32103.7|32128.7|32078.7|32160.7|32122.4|32124|32070.5|382
1643262600000|2022-01-27 05:50:00|32129.9|32079.9|32152.7|32102.7|32187.8|32120.6|32129.9|32079.9|468
1643262900000|2022-01-27 05:55:00|32150.6|32100.6|32145.4|32095.4|32158.9|32108.4|32140.2|32090.2|496
1643263200000|2022-01-27 06:00:00|32145.2|32095.2|32155|32105|32157.7|32107.7|32126.1|32091.6|419
1643263500000|2022-01-27 06:05:00|32158.2|32108.2|32157.8|32107.8|32164.9|32125.9|32143|32105.9|436
1643263800000|2022-01-27 06:10:00|32157.7|32107.7|32160|32110|32163.2|32122.2|32140.8|32105.1|494
1643264100000|2022-01-27 06:15:00|32159.7|32109.7|32153.1|32103.1|32171.8|32133.7|32142|32101.8|507
1643264400000|2022-01-27 06:20:00|32153.6|32103.6|32152|32102|32157.7|32118.2|32133.1|32098|444
1643264700000|2022-01-27 06:25:00|32151.8|32101.8|32153.3|32103.3|32154.7|32118.8|32134|32098.7|459
1643265000000|2022-01-27 06:30:00|32152.6|32102.6|32153.1|32103.1|32155.9|32120.1|32135.7|32099.2|439
1643265300000|2022-01-27 06:35:00|32152.9|32102.9|32152.4|32102.4|32154.6|32119.3|32133.2|32098.5|377
1643265600000|2022-01-27 06:40:00|32151.6|32101.6|32150.8|32100.8|32155.5|32118.3|32134.8|32097.8|467
1643265900000|2022-01-27 06:45:00|32151.2|32101.2|32160.2|32110.2|32165.6|32126.8|32145.1|32099.5|474
1643266200000|2022-01-27 06:50:00|32159.6|32109.6|32165.8|32115.8|32165.8|32127.2|32133.9|32098.9|482
1643266500000|2022-01-27 06:55:00|32165.6|32115.6|32169.7|32119.7|32171.9|32121.9|32158.4|32108.4|544
1643266800000|2022-01-27 07:00:00|32169.2|32119.2|32185.2|32135.2|32190.5|32157.5|32155.5|32119|761
1643267100000|2022-01-27 07:05:00|32184.3|32134.3|32194.8|32144.8|32194.8|32160.2|32162|32126.9|611
1643267400000|2022-01-27 07:10:00|32193.6|32143.6|32185.7|32135.7|32196.7|32158.4|32165|32133.5|641
1643267700000|2022-01-27 07:15:00|32185|32135|32177.1|32157.1|32195|32160.2|32166.6|32134.8|497
1643268000000|2022-01-27 07:20:00|32177.2|32157.2|32187.4|32167.4|32207.1|32172.1|32177.2|32146.3|652
1643268300000|2022-01-27 07:25:00|32187.3|32167.3|32181.2|32161.2|32208.2|32173|32176.1|32141.5|660
1643268600000|2022-01-27 07:30:00|32181.4|32161.4|32144.1|32124.1|32184.8|32164.8|32139.2|32103|707
1643268900000|2022-01-27 07:35:00|32146.4|32126.4|32138.9|32118.9|32153|32133|32138.5|32118.5|801
1643269200000|2022-01-27 07:40:00|32139.9|32119.9|32179.3|32159.3|32183|32163|32137|32117|629
1643269500000|2022-01-27 07:45:00|32179.4|32159.4|32177.5|32157.5|32201.7|32167.6|32156.8|32132.9|797
1643269800000|2022-01-27 07:50:00|32177.9|32157.9|32205.2|32185.2|32214.3|32189.5|32177.6|32146.7|831
1643270100000|2022-01-27 07:55:00|32202|32182|32250.5|32230.5|32272.2|32236.8|32195.8|32168.2|904
1643270400000|2022-01-27 08:00:00|32250.9|32230.9|32260.2|32240.2|32267.8|32246.3|32249.5|32217.3|791
1643270700000|2022-01-27 08:05:00|32260.8|32240.8|32180.9|32160.9|32266.1|32243|32173.5|32139.4|942
1643271000000|2022-01-27 08:10:00|32180.5|32160.5|32174.3|32154.3|32201.6|32164.8|32165.5|32140.6|947
1643271300000|2022-01-27 08:15:00|32175.4|32155.4|32199.2|32179.2|32222.1|32188.2|32160.9|32140.9|957
1643271600000|2022-01-27 08:20:00|32199.6|32179.6|32160.6|32140.6|32206.1|32179.6|32149.4|32117.8|907
1643271900000|2022-01-27 08:25:00|32160.2|32140.2|32168.7|32148.7|32189.8|32155.1|32148.5|32122.4|887
1643272200000|2022-01-27 08:30:00|32181.8|32131.8|32186.8|32136.8|32209.5|32171.9|32163.1|32126.3|881
1643272500000|2022-01-27 08:35:00|32186.9|32136.9|32179.7|32159.7|32193.6|32159.7|32165.4|32129.4|822
1643272800000|2022-01-27 08:40:00|32176.9|32156.9|32162.9|32142.9|32200.6|32170.6|32159.2|32124.6|859
1643273100000|2022-01-27 08:45:00|32164.2|32144.2|32177.4|32157.4|32193.8|32160.1|32160.7|32126.7|902
1643273400000|2022-01-27 08:50:00|32176.9|32156.9|32178.7|32158.7|32199.9|32167.3|32176.7|32139.4|839
1643273700000|2022-01-27 08:55:00|32179.9|32159.9|32168.1|32148.1|32202.3|32165.4|32165.3|32143|837
1643274000000|2022-01-27 09:00:00|32168.2|32148.2|32144.8|32124.8|32171.9|32151.9|32142.9|32122.9|720
1643274300000|2022-01-27 09:05:00|32144.9|32124.9|32104.4|32084.4|32151.4|32125.2|32102.9|32071.9|739
1643274600000|2022-01-27 09:10:00|32104.6|32084.6|32117.9|32097.9|32120.6|32100.6|32101.4|32066|596
1643274900000|2022-01-27 09:15:00|32117.8|32097.8|32117.5|32097.5|32121.4|32101.4|32113.8|32093.8|620
1643275200000|2022-01-27 09:20:00|32117.7|32097.7|32110.6|32090.6|32120.5|32100.5|32104.1|32084.1|624
1643275500000|2022-01-27 09:25:00|32110.7|32090.7|32097.9|32077.9|32111.6|32091.6|32092|32072|692
1643275800000|2022-01-27 09:30:00|32097|32077|32099.3|32079.3|32102.3|32082.3|32089|32069|706
1643276100000|2022-01-27 09:35:00|32099.5|32079.5|32095.4|32075.4|32102.8|32082.8|32083.2|32063.2|710
1643276400000|2022-01-27 09:40:00|32094.9|32074.9|32075.5|32055.5|32100.4|32080.4|32070.7|32050.7|846
1643276700000|2022-01-27 09:45:00|32076|32056|32047.8|32027.8|32076.4|32056.4|32025.2|31987.9|778
1643277000000|2022-01-27 09:50:00|32048.1|32028.1|32030.5|32010.5|32077|32047.3|32027|31995.4|800
1643277300000|2022-01-27 09:55:00|32031|32011|32046.2|32026.2|32053.2|32028|32015.9|31980|739
1643277600000|2022-01-27 10:00:00|32046.7|32026.7|32059.2|32039.2|32067.4|32047.4|32029|32004.4|800
1643277900000|2022-01-27 10:05:00|32057.1|32037.1|32055|32035|32059.5|32039.5|32033.2|32013.2|790
1643278200000|2022-01-27 10:10:00|32055.6|32035.6|32066.9|32046.9|32068.4|32048.4|32046.2|32026.2|753
1643278500000|2022-01-27 10:15:00|32065.8|32045.8|32066.6|32046.6|32068.8|32048.8|32058.3|32038.3|722
1643278800000|2022-01-27 10:20:00|32066.7|32046.7|32055.4|32035.4|32073.2|32053.2|32052.6|32032.6|741
1643279100000|2022-01-27 10:25:00|32055|32035|32043|32023|32061.8|32041.8|32041.4|32021.4|679
1643279400000|2022-01-27 10:30:00|32043.3|32023.3|32058.5|32038.5|32064.7|32044.7|32036.9|32016.9|683
1643279700000|2022-01-27 10:35:00|32059|32039|32026.6|32006.6|32065.3|32045.3|32019.2|31999.2|661
1643280000000|2022-01-27 10:40:00|32027.8|32007.8|32044.7|32024.7|32046.4|32026.4|32021.5|32001.5|619
1643280300000|2022-01-27 10:45:00|32045.4|32025.4|32038.2|32018.2|32049.7|32029.7|32036.6|32016.6|621
1643280600000|2022-01-27 10:50:00|32038.3|32018.3|32049.2|32029.2|32059.3|32034.7|32035.1|32000.1|729
1643280900000|2022-01-27 10:55:00|32049.1|32029.1|32043.9|32023.9|32062.8|32030.8|32027.7|31992.8|695
1643281200000|2022-01-27 11:00:00|32043.6|32023.6|32023.5|31973.5|32053|32033|32001.9|31970.4|791
1643281500000|2022-01-27 11:05:00|32023.6|31973.6|32041.4|32021.4|32041.6|32021.6|32002.4|31969.9|778
1643281800000|2022-01-27 11:10:00|32041.2|32021.2|32026.3|32006.3|32047.3|32027.3|32018.8|31988.6|688
1643282100000|2022-01-27 11:15:00|32026.4|32006.4|32039.2|32019.2|32042.2|32022.2|32024.2|32004.2|640
1643282400000|2022-01-27 11:20:00|32039|32019|32062|32042|32062|32042|32037.5|32017.5|633
1643282700000|2022-01-27 11:25:00|32059.9|32039.9|32062.1|32042.1|32099|32067.4|32058.4|32028.9|851
1643283000000|2022-01-27 11:30:00|32062.2|32042.2|32068.4|32048.4|32069|32049|32060.8|32040.8|559
1643283300000|2022-01-27 11:35:00|32067.4|32047.4|32100.5|32080.5|32121.1|32101.1|32030.7|31999.2|734
1643283600000|2022-01-27 11:40:00|32104.2|32084.2|32163.1|32143.1|32180.8|32148.1|32099|32065.5|931
1643283900000|2022-01-27 11:45:00|32163.4|32143.4|32155.6|32135.6|32181.4|32154.5|32140.7|32107.6|880
1643284200000|2022-01-27 11:50:00|32155.4|32135.4|32166.3|32116.3|32192.8|32163.6|32144.3|32113.5|903
1643284500000|2022-01-27 11:55:00|32166.7|32116.7|32133.3|32113.3|32168.6|32138.1|32129.3|32108.6|936
1643284800000|2022-01-27 12:00:00|32133.9|32113.9|32123.6|32103.6|32145.6|32114.3|32121|32093.7|910
1643285100000|2022-01-27 12:05:00|32125|32105|32103|32083|32125|32105|32102.9|32082.9|728
1643285400000|2022-01-27 12:10:00|32102.3|32082.3|32059.6|32039.6|32104.5|32084.5|32056.8|32027.8|865
1643285700000|2022-01-27 12:15:00|32059.7|32039.7|32073.6|32053.6|32077.7|32057.7|32055.6|32035.6|780
1643286000000|2022-01-27 12:20:00|32073.5|32053.5|32076.6|32056.6|32078.6|32058.6|32068.7|32048.7|759
1643286300000|2022-01-27 12:25:00|32076.4|32056.4|32073.6|32053.6|32085.6|32065.6|32064.5|32044.5|779
1643286600000|2022-01-27 12:30:00|32073.5|32053.5|32082.6|32062.6|32084.9|32064.9|32065.8|32045.8|733
1643286900000|2022-01-27 12:35:00|32081.9|32061.9|32085.9|32065.9|32091.4|32071.4|32069.5|32049.5|778
1643287200000|2022-01-27 12:40:00|32087.7|32067.7|32078.3|32058.3|32089.5|32069.5|32067.6|32047.6|720
1643287500000|2022-01-27 12:45:00|32078.1|32058.1|32079.1|32059.1|32100.9|32068.6|32066.6|32046.6|809
1643287800000|2022-01-27 12:50:00|32079.6|32059.6|32106.5|32086.5|32107.2|32087.2|32073.5|32053.5|695
1643288100000|2022-01-27 12:55:00|32106.7|32086.7|32135.8|32085.8|32144.9|32110.3|32102.8|32082.8|811
1643288400000|2022-01-27 13:00:00|32134.1|32084.1|32123.2|32103.2|32135.3|32109.7|32113.2|32081.9|784
1643288700000|2022-01-27 13:05:00|32124|32104|32122.6|32102.6|32145.9|32111.3|32116.9|32093.7|737
1643289000000|2022-01-27 13:10:00|32122|32102|32088.9|32068.9|32122.3|32102.3|32087.7|32056.2|760
1643289300000|2022-01-27 13:15:00|32090.1|32070.1|32035.7|32015.7|32093.2|32073.2|32032.3|32012.3|834
1643289600000|2022-01-27 13:20:00|32035.2|32015.2|32063.2|32043.2|32080.4|32047.2|32017|31983.8|887
1643289900000|2022-01-27 13:25:00|32062.5|32042.5|32079.6|32029.6|32082.9|32047.7|32046|32018.8|739
1643290200000|2022-01-27 13:30:00|32080.2|32030.2|32110.7|32060.7|32114.6|32076.1|32049.9|32015.4|1033
1643290500000|2022-01-27 13:35:00|32109.9|32059.9|32138.3|32118.3|32147.6|32118.9|32093.2|32059.1|1008
1643290800000|2022-01-27 13:40:00|32137.6|32117.6|32116.9|32096.9|32152.1|32118.7|32102.8|32069|913
1643291100000|2022-01-27 13:45:00|32115.9|32095.9|32054|32034|32118.9|32098.9|32054|32026.1|889
1643291400000|2022-01-27 13:50:00|32054.5|32034.5|32059.6|32039.6|32063.3|32043.3|32050.8|32030.8|820
1643291700000|2022-01-27 13:55:00|32058.9|32038.9|32055.8|32035.8|32061.9|32039.5|32036.5|32010.6|816
1643292000000|2022-01-27 14:00:00|32056|32036|32027.5|32007.5|32057.1|32037.1|32024|32004|923
1643292300000|2022-01-27 14:05:00|32027.6|32007.6|32011.6|31991.6|32031.3|32011.3|31991.6|31963.2|896
1643292600000|2022-01-27 14:10:00|32011.9|31991.9|32015.4|31995.4|32037.9|32004.8|32002.9|31973.2|836
1643292900000|2022-01-27 14:15:00|32016.4|31996.4|32025.8|32005.8|32045.4|32015.3|32011|31991|796
1643293200000|2022-01-27 14:20:00|32026|32006|32021.9|32001.9|32030.8|32010.8|32018.6|31998.6|766
1643293500000|2022-01-27 14:25:00|32022|32002|31995.5|31975.5|32023.3|32002.6|31984.3|31949|829
1643293800000|2022-01-27 14:30:00|31996.2|31976.2|32016.5|31996.5|32030.6|31999.8|31980.3|31952.5|929
1643294100000|2022-01-27 14:35:00|32014.6|31994.6|32003.7|31983.7|32030.6|32010.2|32002.6|31969.2|944
1643294400000|2022-01-27 14:40:00|32003.4|31983.4|31971.1|31951.1|32011.7|31983.9|31963.8|31928.7|922
1643294700000|2022-01-27 14:45:00|31971.9|31951.9|31977.6|31957.6|31982.3|31962.3|31963.3|31943.3|924
1643295000000|2022-01-27 14:50:00|31977|31957|31973|31953|31982|31962|31970|31950|895
1643295300000|2022-01-27 14:55:00|31973.1|31953.1|31950|31930|31973.1|31953.1|31945.5|31925.5|868
1643295600000|2022-01-27 15:00:00|31948.8|31928.8|31950.1|31930.1|31957.1|31937.1|31947|31927|802
1643295900000|2022-01-27 15:05:00|31949.6|31929.6|31964.8|31944.8|31999.5|31967.1|31948.2|31928.2|826
1643296200000|2022-01-27 15:10:00|31964.7|31944.7|31985.5|31965.5|31988.8|31968.8|31962.2|31942.2|804
1643296500000|2022-01-27 15:15:00|31986.2|31966.2|31968.4|31918.4|32002.5|31977.5|31956.5|31918.4|866
1643296800000|2022-01-27 15:20:00|31968.1|31918.1|31988|31968|31990|31968.7|31951.4|31918.1|886
1643297100000|2022-01-27 15:25:00|31988.3|31968.3|31990.9|31970.9|32012.9|31991.6|31982.5|31949|889
1643297400000|2022-01-27 15:30:00|31991.2|31971.2|32016.4|31996.4|32018|31998|31986.6|31966.6|816
1643297700000|2022-01-27 15:35:00|32016.5|31996.5|32022.8|32002.8|32046.8|32024.8|32007.1|31987.1|920
1643298000000|2022-01-27 15:40:00|32022.4|32002.4|32026.2|32006.2|32028.7|32008.7|32012.5|31992.5|849
1643298300000|2022-01-27 15:45:00|32026.4|32006.4|32016.9|31996.9|32038.7|32010.7|32008.3|31988.3|885
1643298600000|2022-01-27 15:50:00|32016.6|31996.6|31994.5|31974.5|32025.2|31999.3|31985.2|31961.4|917
1643298900000|2022-01-27 15:55:00|31993|31973|31948.4|31928.4|31993.7|31973.7|31916.9|31884.4|1024
1643299200000|2022-01-27 16:00:00|31949.2|31929.2|31932.4|31912.4|31969.7|31940.2|31925.4|31899.5|990
1643299500000|2022-01-27 16:05:00|31931.5|31911.5|31930|31910|31937.6|31917.6|31916.6|31896.6|839
1643299800000|2022-01-27 16:10:00|31929.3|31909.3|31943.9|31923.9|31955|31927.2|31928.2|31903.1|835
1643300100000|2022-01-27 16:15:00|31944.4|31924.4|31942.5|31922.5|31985.3|31951.5|31940.4|31906.5|963
1643300400000|2022-01-27 16:20:00|31942.3|31922.3|31948.5|31928.5|31960.9|31930.3|31935.2|31901.6|814
1643300700000|2022-01-27 16:25:00|31947.8|31927.8|31951.2|31931.2|31971|31940.6|31938.9|31907.5|733
1643301000000|2022-01-27 16:30:00|31951.4|31931.4|31944.9|31924.9|31984.2|31946.6|31941.8|31908.5|784
1643301300000|2022-01-27 16:35:00|31946|31926|31949.4|31929.4|31978|31944.2|31936.6|31907.5|849
1643301600000|2022-01-27 16:40:00|31949.3|31929.3|31951.4|31931.4|31960.8|31940.8|31947.6|31927.6|666
1643301900000|2022-01-27 16:45:00|31953.1|31933.1|31967|31917|31968.8|31934.7|31941.2|31910.7|627
1643302200000|2022-01-27 16:50:00|31967.7|31917.7|31977.7|31927.7|31980.2|31937.1|31947.5|31908.1|757
1643302500000|2022-01-27 16:55:00|31977.4|31927.4|31975.6|31955.6|31996|31962.8|31960.4|31926.9|763
1643302800000|2022-01-27 17:00:00|31974.2|31954.2|32000.2|31950.2|32007.4|31970.7|31971.7|31934.7|885
1643303100000|2022-01-27 17:05:00|31986|31966|31989.2|31969.2|32006.5|31973.6|31976.4|31940.9|760
1643303400000|2022-01-27 17:10:00|31991.3|31971.3|31973.5|31953.5|32002.8|31971.3|31973.4|31937.3|691
1643303700000|2022-01-27 17:15:00|31973.4|31953.4|31969.6|31949.6|32000|31965.5|31968.7|31930.4|692
1643304000000|2022-01-27 17:20:00|31967.8|31947.8|31976.9|31926.9|31985.2|31950.3|31960.3|31925.2|778
1643304300000|2022-01-27 17:25:00|31978.7|31928.7|31984.2|31934.2|31986.4|31952.8|31957.4|31921|614
1643304600000|2022-01-27 17:30:00|31982.5|31932.5|31981.3|31961.3|31997.6|31963.5|31966.9|31932.5|578
1643304900000|2022-01-27 17:35:00|31981.2|31961.2|32021|31971|32023.4|31973.4|31976.9|31940|519
1643305200000|2022-01-27 17:40:00|32020.8|31970.8|32010.1|31990.1|32024.4|31990.6|32001.5|31962.3|622
1643305500000|2022-01-27 17:45:00|32009.4|31989.4|32047.9|31997.9|32048.3|32016.3|32006.7|31972.6|679
1643305800000|2022-01-27 17:50:00|32047|31997|32024|32004|32049|32011.9|32020.3|31981.8|660
1643306100000|2022-01-27 17:55:00|32022.7|32002.7|32037.5|31987.5|32041.8|32008.9|32013.2|31981.3|701
1643306400000|2022-01-27 18:00:00|32037.9|31987.9|32024.8|31974.8|32040.6|32008.6|32006.8|31970.4|760
1643306700000|2022-01-27 18:05:00|32026.2|31976.2|32031.8|32011.8|32045.5|32015.4|32013.9|31975.3|678
1643307000000|2022-01-27 18:10:00|32031.5|32011.5|32023|32003|32042.5|32013.1|32021.2|31991.1|506
1643307300000|2022-01-27 18:15:00|32023.2|32003.2|32020.5|32000.5|32032.1|32007.2|32013.2|31980.7|534
1643307600000|2022-01-27 18:20:00|32020.4|32000.4|32067.6|32047.6|32083.9|32051.2|32019.3|31988.7|720
1643307900000|2022-01-27 18:25:00|32082.1|32032.1|32063|32043|32089.1|32053.1|32057.3|32018.5|625
1643308200000|2022-01-27 18:30:00|32062.9|32042.9|32067.4|32047.4|32088.5|32054.7|32059.5|32026.8|521
1643308500000|2022-01-27 18:35:00|32067.7|32047.7|32065.5|32045.5|32081|32050.5|32056.8|32020.3|484
1643308800000|2022-01-27 18:40:00|32065.4|32045.4|32070.6|32050.6|32092.5|32061.1|32060.4|32025.5|564
1643309100000|2022-01-27 18:45:00|32070.5|32050.5|32080.9|32030.9|32090.4|32056|32051.4|32018.3|534
1643309400000|2022-01-27 18:50:00|32081.6|32031.6|32057.7|32037.7|32084.3|32050.9|32055.7|32021.6|598
1643309700000|2022-01-27 18:55:00|32057.6|32037.6|32038.2|32018.2|32075.1|32039.6|32035|31999.8|635
1643310000000|2022-01-27 19:00:00|32038|32018|32035.5|32015.5|32060.9|32026|32018.9|31968.9|899
1643310300000|2022-01-27 19:05:00|32050.4|32000.4|32047.1|32027.1|32060.3|32027.1|32026.1|31992.4|630
1643310600000|2022-01-27 19:10:00|32045.5|32025.5|32043.5|32023.5|32056.5|32028.6|32037.7|32003.3|561
1643310900000|2022-01-27 19:15:00|32043.3|32023.3|32048.5|32028.5|32068.4|32032.9|32036.5|32012.5|553
1643311200000|2022-01-27 19:20:00|32049.1|32029.1|32072.4|32052.4|32089.7|32053.4|32043.7|32012|623
1643311500000|2022-01-27 19:25:00|32072.5|32052.5|32069.1|32019.1|32089.2|32052.8|32052.7|32016.6|498
1643311800000|2022-01-27 19:30:00|32069.2|32019.2|32073.4|32023.4|32075.9|32040.5|32057.6|32018.6|495
1643312100000|2022-01-27 19:35:00|32071.5|32021.5|32067.8|32017.8|32078.6|32043.8|32047|32010.9|631
1643312400000|2022-01-27 19:40:00|32066|32016|32064.3|32014.3|32079.6|32042.3|32038.1|32002.7|829
1643312700000|2022-01-27 19:45:00|32064|32014|32060.9|32040.9|32081.7|32044.1|32048.4|32010.4|702
1643313000000|2022-01-27 19:50:00|32076.1|32026.1|32070.9|32020.9|32084.9|32043.9|32051.4|32012.9|788
1643313300000|2022-01-27 19:55:00|32071.4|32021.4|32072|32022|32080.4|32045.5|32044|32008.1|920
1643313600000|2022-01-27 20:00:00|32071.5|32021.5|32067.3|32017.3|32080.2|32040.2|32046.5|32008.1|970
1643313900000|2022-01-27 20:05:00|32066|32016|32056.4|31990.3|32066|32028.9|32024.1|31981.1|843
1643314200000|2022-01-27 20:10:00|32058.3|31988.5|32052.4|32002.4|32061|32010.9|32043.7|31979|611
1643314500000|2022-01-27 20:15:00|32049.9|31999.9|32036.9|32016.9|32060.7|32026|32036.4|31995.4|545
1643314800000|2022-01-27 20:20:00|32040.5|32020.5|32051.7|32031.7|32069.4|32037.1|32033.4|31998.3|489
1643315100000|2022-01-27 20:25:00|32048.5|32028.5|32070.1|32020.1|32080|32045.7|32048.1|32016.6|658
1643315400000|2022-01-27 20:30:00|32069.8|32019.8|32071.4|32017.3|32079.9|32024.9|32060.9|32009|606
1643315700000|2022-01-27 20:35:00|32071.2|32020.9|32061.6|32011.6|32077.2|32038.5|32036|32004.3|656
1643316000000|2022-01-27 20:40:00|32059.1|32009.1|32056.2|32000.3|32083.6|32043.8|32045|31988.6|937
1643316300000|2022-01-27 20:45:00|32048.7|31998.7|32074.1|31954.1|32075.8|32015.3|32026|31944.2|850
1643316600000|2022-01-27 20:50:00|32069.4|31949.4|32064|31944|32082.3|31975.9|32059.5|31939.5|570
1643316900000|2022-01-27 20:55:00|32064.2|31944.2|32073.2|32023.2|32086.2|32040.7|32056|31936|691
1643317200000|2022-01-27 21:00:00|32074.2|32024.2|32068.2|31964|32084.5|32026.6|32059.3|31945.1|542
1643317500000|2022-01-27 21:05:00|32068.1|31964.9|32064.1|32014.1|32082.8|32021.4|32048.9|31947.9|642
1643317800000|2022-01-27 21:10:00|32065.7|32015.7|32053.8|32003.8|32086.6|32020.8|32046.9|31982.2|739
1643318100000|2022-01-27 21:15:00|32055.1|32005.1|32053.6|32003.6|32071.1|32017.6|32046.4|31981.6|902
1643318400000|2022-01-27 21:20:00|32053.9|32003.5|32071.6|32010.6|32076.5|32019.4|32045.2|31974.3|936
1643318700000|2022-01-27 21:25:00|32073.2|32007.2|32061.4|32010|32082.1|32021.8|32041.8|31977.1|856
1643319000000|2022-01-27 21:30:00|32064.9|32008.6|32075.5|32008.5|32079.3|32021.4|32051.3|31998.1|492
1643319300000|2022-01-27 21:35:00|32075.6|32005.7|32055.1|32001.3|32076.6|32018.6|32052.1|31999.8|318
1643319600000|2022-01-27 21:40:00|32054.9|32001.5|32059.6|31998|32068.3|32008.9|32050.8|31964.1|441
1643319900000|2022-01-27 21:45:00|32060|31998.6|32060.8|31991.7|32066|31998.9|32055.7|31971.2|292
1643320200000|2022-01-27 21:50:00|32067.7|31992|32062.8|31997.1|32075.3|32004.4|32054.4|31979.5|273
1643320500000|2022-01-27 21:55:00|32062|31996.5|32079.8|31972.3|32086.3|32000.5|32060.3|31964.9|278
1643320800000|2022-01-27 22:00:00|32078.9|31963.9|32039.7|31919.7|32080.1|31968.4|32035.7|31915.7|37
1643321100000|2022-01-27 22:05:00|32041.2|31921.2|32045.4|31925.4|32048.2|31928.2|32040|31920|48
1643321400000|2022-01-27 22:10:00|32043.4|31923.4|32040.5|31920.5|32054|31934|32034.7|31914.7|158
1643321700000|2022-01-27 22:15:00|32042.9|31922.9|32059.9|31939.9|32065.2|31945.2|32040.7|31920.7|215
1643322000000|2022-01-27 22:20:00|32059.4|31939.4|32063.7|31943.7|32069|31949|32052.9|31932.9|175
1643322300000|2022-01-27 22:25:00|32062.4|31942.4|32058.8|31938.8|32074.1|31954.1|32052|31932|198
1643322600000|2022-01-27 22:30:00|32058.5|31938.5|32053.8|31933.8|32063.6|31943.6|32041.8|31921.8|246
1643322900000|2022-01-27 22:35:00|32053.7|31933.7|32054.6|31934.6|32058.4|31938.4|32044.3|31924.3|285
1643323200000|2022-01-27 22:40:00|32047.6|31927.6|32053.7|31933.7|32061.6|31941.6|32047.6|31927.6|200
1643323500000|2022-01-27 22:45:00|32052.7|31932.7|32043.9|31923.9|32056.8|31936.8|32031|31911|142
1643323800000|2022-01-27 22:50:00|32044.5|31924.5|32055.1|31935.1|32064.7|31944.7|32032.4|31912.4|189
1643324100000|2022-01-27 22:55:00|32056.8|31936.8|32047.6|31927.6|32065.9|31945.9|32028.7|31908.7|299
1643324400000|2022-01-27 23:00:00|32051.1|31931.1|32050.2|31930.2|32059.3|31939.3|32041.9|31921.9|404
1643324700000|2022-01-27 23:05:00|32052.7|31932.7|32057.1|31937.1|32060.9|31940.9|32045.8|31927|364
1643325000000|2022-01-27 23:10:00|32053.4|31933.4|32055.4|31935.4|32059.7|31939.7|32045.3|31927.2|299
1643325300000|2022-01-27 23:15:00|32051|31931|32055.7|31935.7|32056.2|31936.2|32037.3|31917.3|402
1643325600000|2022-01-27 23:20:00|32054.9|31934.9|32058.1|31938.1|32059.4|31939.4|32044.1|31924.1|303
1643325900000|2022-01-27 23:25:00|32058.2|31938.2|32054.5|31934.5|32059.8|31939.8|32047|31927|317
1643326200000|2022-01-27 23:30:00|32045.9|31925.9|32049.2|31929.2|32059.5|31939.5|32042.9|31922.9|312
1643326500000|2022-01-27 23:35:00|32049.1|31929.1|32052.1|31932.1|32053.9|31933.9|32046.1|31926.1|313
1643326800000|2022-01-27 23:40:00|32053.2|31933.2|32047.7|31927.7|32054.2|31934.2|32041.2|31921.2|308
1643327100000|2022-01-27 23:45:00|32039.7|31919.7|32052.8|31932.8|32058|31947.1|32039.7|31919.7|303
1643327400000|2022-01-27 23:50:00|32053.4|31933.4|32073.1|31953.1|32076.3|31956.3|32040.9|31921|273
1643327700000|2022-01-27 23:55:00|32074.2|31954.2|32056.2|31943.3|32074.4|31954.4|32042.8|31922.8|431
1643328000000|2022-01-28 00:00:00|32054.4|31943.6|32054.9|31944.5|32069|31959|32040.4|31935.3|499
1643328300000|2022-01-28 00:05:00|32053.4|31945.6|32058.3|31981|32064.3|31984|32045.8|31931.3|571
1643328600000|2022-01-28 00:10:00|32060.5|31970.6|32066.6|32003.1|32072|32008.7|32056.2|31970.4|502
1643328900000|2022-01-28 00:15:00|32067|32003.6|32068.4|32004.2|32073.6|32010.1|32063.1|31990.3|510
1643329200000|2022-01-28 00:20:00|32070.4|31999.4|32060.8|32003.1|32071.2|32010.7|32059.9|31993.7|451
1643329500000|2022-01-28 00:25:00|32061.2|32002.6|32066.9|31985.9|32074.9|32006.7|32041.9|31921.9|536
1643329800000|2022-01-28 00:30:00|32067.3|31985.3|32067|32002.7|32068.6|32004.6|32050.9|31985.1|459
1643330100000|2022-01-28 00:35:00|32066.6|32002.9|32063.2|31998.3|32073.1|32007.9|32058.4|31978|353
1643330400000|2022-01-28 00:40:00|32062.9|31983.6|32060.6|31998.6|32066.7|32004.9|32055.7|31978.4|431
1643330700000|2022-01-28 00:45:00|32060.8|31998.5|32048.8|31998.8|32062.6|32002.3|32045.6|31981.4|506
1643331000000|2022-01-28 00:50:00|32049|31998.1|32052.5|32002.1|32055.7|32005|32047.6|31993|475
1643331300000|2022-01-28 00:55:00|32052.9|32001.2|32045.7|31982|32057.8|32004.6|32039.4|31979.6|598
1643331600000|2022-01-28 01:00:00|32046.1|31982.2|32046.8|31981.5|32050.3|31989.7|32039.6|31969.5|624
1643331900000|2022-01-28 01:05:00|32046.7|31981.3|32046.2|31989.7|32052.3|31989.9|32041.7|31977.2|524
1643332200000|2022-01-28 01:10:00|32046.6|31989.8|32046.4|31981.6|32051.9|31990.9|32040.7|31976.3|510
1643332500000|2022-01-28 01:15:00|32046.6|31981.5|32050.4|31985|32053.1|31994.4|32041.8|31977.2|514
1643332800000|2022-01-28 01:20:00|32050.9|31985.4|32049.2|31984.4|32054.1|31990.2|32044.7|31978.3|485
1643333100000|2022-01-28 01:25:00|32049.6|31984.3|32047.9|31977.5|32051.7|31992|32039.1|31973.9|499
1643333400000|2022-01-28 01:30:00|32048.4|31978.1|32049.2|31986.5|32054.1|31991.9|32043.4|31978.1|563
1643333700000|2022-01-28 01:35:00|32049.3|31986.6|32051.4|31987|32052.8|31992.2|32045.3|31983.5|458
1643334000000|2022-01-28 01:40:00|32049.7|31987.3|32049|31987.2|32057.6|31994.8|32043.6|31981.3|469
1643334300000|2022-01-28 01:45:00|32051.5|31984.1|32051.3|31988.9|32054|31992.1|32044.3|31983.3|595
1643334600000|2022-01-28 01:50:00|32050.9|31989|32050.3|31985.5|32055.3|31993.1|32044.2|31982.4|477
1643334900000|2022-01-28 01:55:00|32050.2|31983.8|32044.3|31980.5|32053.7|31990.2|32037.1|31974.1|601
1643335200000|2022-01-28 02:00:00|32044.6|31980.7|32039.5|31976.5|32047.6|31985.6|32033.3|31971.7|503
1643335500000|2022-01-28 02:05:00|32039.8|31976.1|32038|31976.2|32044.1|31983.7|32034.2|31971.9|497
1643335800000|2022-01-28 02:10:00|32038.1|31976.3|32036.2|31976.1|32043.2|31985|32032.2|31970.2|485
1643336100000|2022-01-28 02:15:00|32036|31975.6|32038.4|31975.5|32041.8|31982.2|32033.4|31970|344
1643336400000|2022-01-28 02:20:00|32037.8|31972.8|32040.7|31980.3|32046.2|31985.2|32035|31971.5|458
1643336700000|2022-01-28 02:25:00|32041.4|31980.9|32035.2|31972.9|32045.7|31983.1|32026.7|31965|441
1643337000000|2022-01-28 02:30:00|32032.7|31972.7|32038.4|31978.4|32040.2|31980.6|32027.3|31969|559
1643337300000|2022-01-28 02:35:00|32037.6|31978.9|32036|31979.9|32043.2|31984.7|32031.8|31975.9|397
1643337600000|2022-01-28 02:40:00|32039.3|31980.1|32035.1|31973.4|32040.8|31984|32028.7|31970.1|398
1643337900000|2022-01-28 02:45:00|32035.3|31973.2|32028.1|31965.7|32038.6|31977.8|32025.4|31964.6|376
1643338200000|2022-01-28 02:50:00|32028.3|31965.4|32027.3|31965.6|32032|31970.5|32021.3|31963|283
1643338500000|2022-01-28 02:55:00|32027.1|31964.9|32025.3|31963.1|32029.5|31970.7|32019.4|31961.7|446
1643338800000|2022-01-28 03:00:00|32025.1|31963.3|32023.7|31963.1|32028.9|31969.4|32018|31958.9|467
1643339100000|2022-01-28 03:05:00|32022.8|31963.5|32021.3|31958|32030|31966.5|32018.6|31956.4|448
1643339400000|2022-01-28 03:10:00|32019.5|31957.3|32019.4|31956.5|32024.5|31962.1|32012.9|31954|321
1643339700000|2022-01-28 03:15:00|32018.2|31956|32023.9|31956.2|32025.5|31963|32017|31952.9|363
1643340000000|2022-01-28 03:20:00|32025.1|31956|32020.1|31953.2|32025.1|31962.7|32013.7|31951.5|385
1643340300000|2022-01-28 03:25:00|32018.7|31953.6|32024.6|31962.7|32029.3|31967.2|32014.8|31952.5|439
1643340600000|2022-01-28 03:30:00|32024.8|31963|32021.2|31962.1|32027.8|31966.6|32015.3|31956.2|500
1643340900000|2022-01-28 03:35:00|32020.1|31962.3|32025.9|31961|32029.7|31966.4|32017.2|31958.2|474
1643341200000|2022-01-28 03:40:00|32025.3|31961.2|32029.7|31962.4|32030.8|31967.9|32021.1|31958.4|578
1643341500000|2022-01-28 03:45:00|32028.6|31960.7|32027.9|31961.1|32029.9|31965.8|32019.3|31955.4|480
1643341800000|2022-01-28 03:50:00|32027.3|31962|32024.3|31958.9|32030.6|31964.7|32018.8|31955.4|520
1643342100000|2022-01-28 03:55:00|32025.1|31958.7|32026.1|31961|32027.4|31967.3|32018.6|31955.5|435
1643342400000|2022-01-28 04:00:00|32025.2|31961.1|32022.9|31966.8|32029.8|31967.2|32018.5|31957.9|470
1643342700000|2022-01-28 04:05:00|32024.2|31966.2|32024.1|31964.3|32028.3|31969.1|32017.3|31960.1|371
1643343000000|2022-01-28 04:10:00|32023.4|31963.4|32030|31965.4|32032.3|31970.7|32022.3|31959.8|443
1643343300000|2022-01-28 04:15:00|32030.2|31965.5|32033.9|31974.2|32038|31980.2|32023.9|31964.6|410
1643343600000|2022-01-28 04:20:00|32033.1|31974.3|32034.3|31968.4|32040.6|31980.9|32028.2|31968.4|344
1643343900000|2022-01-28 04:25:00|32033.4|31968.6|32031|31968.3|32036|31973.3|32029.1|31967.3|518
1643344200000|2022-01-28 04:30:00|32031.4|31967.9|32033|31971.6|32036.8|31974.1|32028.8|31967.3|422
1643344500000|2022-01-28 04:35:00|32033.9|31970.9|32032.8|31968.9|32034.9|31976.4|32026.4|31968.6|373
1643344800000|2022-01-28 04:40:00|32032.4|31969.1|32026.5|31967.1|32036.9|31977.3|32025.6|31959.8|410
1643345100000|2022-01-28 04:45:00|32026.8|31966.7|32031.1|31967.2|32033|31973.1|32022.1|31958.9|365
1643345400000|2022-01-28 04:50:00|32030.3|31967.3|32037.6|31972.3|32039.4|31979.1|32024.9|31964.2|383
1643345700000|2022-01-28 04:55:00|32036.8|31974.8|32029.8|31965.5|32038.8|31977.7|32025.8|31962.3|370
1643346000000|2022-01-28 05:00:00|32031|31965.6|32031.3|31966.6|32036.2|31971.6|32026.7|31963|397
1643346300000|2022-01-28 05:05:00|32031.6|31964.8|32031.5|31969.7|32036|31974.6|32025.5|31963.1|395
1643346600000|2022-01-28 05:10:00|32031.3|31970.5|32034.2|31967.6|32038.5|31978.1|32028.1|31963.6|432
1643346900000|2022-01-28 05:15:00|32033.5|31968|32026.5|31961.3|32035.7|31973.8|32020.7|31960|406
1643347200000|2022-01-28 05:20:00|32025.7|31961.1|32027.8|31960|32028.6|31966.2|32019|31956.9|450
1643347500000|2022-01-28 05:25:00|32027.9|31959.9|32020.3|31957.3|32029.4|31967.3|32018.8|31957.3|325
1643347800000|2022-01-28 05:30:00|32019.8|31957.7|32023.1|31963.7|32026.1|31965.4|32016.3|31955.3|468
1643348100000|2022-01-28 05:35:00|32023.5|31962.6|32031.2|31960.6|32033.5|31972.5|32019.8|31956|668
1643348400000|2022-01-28 05:40:00|32032|31961|32023.6|31958.3|32052.3|31972.8|32021.6|31946.4|605
1643348700000|2022-01-28 05:45:00|32023.7|31960|32020.2|31956.7|32032.4|31966.1|32017.6|31943.3|486
1643349000000|2022-01-28 05:50:00|32021.5|31953.1|32022.6|31960.1|32025|31962.3|32014.9|31939.3|419
1643349300000|2022-01-28 05:55:00|32021.3|31960.2|32017.8|31958.2|32022.9|31962|32012.8|31952.5|519
1643349600000|2022-01-28 06:00:00|32017.3|31957.7|32013.7|31958.2|32018.6|31963.4|32007.7|31955.4|570
1643349900000|2022-01-28 06:05:00|32013.1|31959.1|32013.7|31962.1|32022.1|31966.7|32008|31957|550
1643350200000|2022-01-28 06:10:00|32014.4|31962.7|32018.2|31965.2|32024.2|31969.4|32010.3|31959.9|652
1643350500000|2022-01-28 06:15:00|32018.9|31965.6|32014.3|31956.9|32022.7|31967.6|32009.8|31954.9|513
1643350800000|2022-01-28 06:20:00|32014.5|31956.8|32022.3|31965.2|32026.1|31968.5|32011.4|31953.1|432
1643351100000|2022-01-28 06:25:00|32028.4|31962.2|32005.6|31955.6|32028.4|31968.8|32004.3|31954.3|486
1643351400000|2022-01-28 06:30:00|32005.5|31955.5|32000.1|31950.1|32009.7|31959.6|31999.5|31949.5|395
1643351700000|2022-01-28 06:35:00|32000.9|31950.9|31995.8|31945.8|32001.4|31951.4|31994.5|31944.5|403
1643352000000|2022-01-28 06:40:00|31995.3|31945.3|31995.9|31945.9|32001.1|31951.1|31994.5|31944.5|492
1643352300000|2022-01-28 06:45:00|31995.6|31945.6|32003.4|31953.4|32005.1|31955.1|31994.9|31944.9|486
1643352600000|2022-01-28 06:50:00|32002.8|31952.8|32005.7|31955.7|32006.2|31956.2|32000.9|31950.9|477
1643352900000|2022-01-28 06:55:00|32005.4|31955.4|32012.3|31959.2|32018.8|31964.8|31997.7|31947.2|507
1643353200000|2022-01-28 07:00:00|32012.7|31962.7|31999|31979|32023.8|31986.6|31996.5|31952.1|807
1643353500000|2022-01-28 07:05:00|31996.5|31976.5|32018.7|31968.7|32020.2|31983.4|31994.2|31959|635
1643353800000|2022-01-28 07:10:00|32018.8|31968.8|32030.3|31980.3|32037.6|31998.6|32017.2|31967.2|694
1643354100000|2022-01-28 07:15:00|32032.3|31982.3|32066.7|32016.7|32112.8|32025.2|32029.7|31973.2|835
1643354400000|2022-01-28 07:20:00|32067.4|32017.4|32074.5|32023.4|32078.5|32025.6|32057.3|32001|744
1643354700000|2022-01-28 07:25:00|32074.4|32022.2|32101.1|32051.1|32106.4|32071.1|32066.1|31999.7|904
1643355000000|2022-01-28 07:30:00|32092.8|32072.8|32091.6|32071.6|32118.7|32082.2|32082.6|32050.2|751
1643355300000|2022-01-28 07:35:00|32091.5|32071.5|32062|32042|32102.2|32077.2|32053.7|32028.3|783
1643355600000|2022-01-28 07:40:00|32062.4|32042.4|32010.6|31990.6|32065.5|32043.3|32007.7|31972|685
1643355900000|2022-01-28 07:45:00|32010.8|31990.8|32020.4|32000.4|32036.5|32004.1|32010.5|31975.9|667
1643356200000|2022-01-28 07:50:00|32020.9|32000.9|31982.7|31962.7|32033.2|32002.3|31982.1|31943.8|669
1643356500000|2022-01-28 07:55:00|31981|31961|31976|31956|31991.7|31971.7|31952.9|31924.3|743
1643356800000|2022-01-28 08:00:00|31974.6|31954.6|31993.8|31973.8|32012.2|31983.4|31973.2|31952.7|807
1643357100000|2022-01-28 08:05:00|31993.1|31973.1|31987.2|31967.2|32010.7|31977.2|31983.7|31956.7|771
1643357400000|2022-01-28 08:10:00|31987.5|31967.5|31989.2|31969.2|31993.5|31973.5|31984.3|31964.3|775
1643357700000|2022-01-28 08:15:00|31989|31969|31995.4|31975.4|31996.8|31976.8|31983.2|31963.2|768
1643358000000|2022-01-28 08:20:00|31995.1|31975.1|31993.6|31973.6|31997.5|31977.5|31986.8|31966.8|693
1643358300000|2022-01-28 08:25:00|31993.7|31973.7|31976.5|31956.5|31999.3|31979.3|31974.7|31954.7|793
1643358600000|2022-01-28 08:30:00|31976.3|31956.3|32021.9|32001.9|32037.1|32003.7|31976.2|31956.2|722
1643358900000|2022-01-28 08:35:00|32021.5|32001.5|32026.8|32006.8|32040.9|32015.8|32010.3|31976.2|803
1643359200000|2022-01-28 08:40:00|32028.1|32008.1|32041.3|32021.3|32078.9|32043.8|32027.9|31993.4|879
1643359500000|2022-01-28 08:45:00|32041.2|32021.2|32041.5|32021.5|32052.6|32032.6|32011.4|31991.4|857
1643359800000|2022-01-28 08:50:00|32041.6|32021.6|32010.8|31990.8|32060.4|32026.7|32010.5|31990.5|798
1643360100000|2022-01-28 08:55:00|32010.7|31990.7|32027.2|32007.2|32045.5|32013.4|32001.2|31964.9|896
1643360400000|2022-01-28 09:00:00|32019|31999|31998.6|31978.6|32036.2|32002.7|31991.5|31947.4|890
1643360700000|2022-01-28 09:05:00|31997.9|31977.9|31985.1|31965.1|31999.2|31979.2|31979.9|31959.9|668
1643361000000|2022-01-28 09:10:00|31985.2|31965.2|32007.1|31987.1|32019.2|31989|31980.1|31960.1|756
1643361300000|2022-01-28 09:15:00|32007.5|31987.5|32045.1|32025.1|32061.3|32026.3|32007.4|31987.4|711
1643361600000|2022-01-28 09:20:00|32045.5|32025.5|32073.8|32053.8|32073.8|32053.8|32041.8|32021.8|728
1643361900000|2022-01-28 09:25:00|32073.3|32053.3|32075.2|32055.2|32080|32060|32070.8|32050.8|607
1643362200000|2022-01-28 09:30:00|32075.1|32055.1|32066.9|32046.9|32075.1|32055.1|32059.8|32039.8|792
1643362500000|2022-01-28 09:35:00|32066.8|32046.8|32079.4|32059.4|32092.5|32072.5|32051|32031|682
1643362800000|2022-01-28 09:40:00|32079.5|32059.5|32094.6|32074.6|32109.4|32089.4|32076.3|32056.3|750
1643363100000|2022-01-28 09:45:00|32094|32074|32103.8|32083.8|32118.2|32090.6|32084|32064|745
1643363400000|2022-01-28 09:50:00|32103.4|32083.4|32108.1|32088.1|32108.1|32088.1|32090.2|32070.2|591
1643363700000|2022-01-28 09:55:00|32107.5|32087.5|32104.2|32084.2|32111.8|32091.8|32091.4|32071.4|745
1643364000000|2022-01-28 10:00:00|32105.2|32085.2|32107.6|32087.6|32123.4|32103.4|32101.4|32081.4|651
1643364300000|2022-01-28 10:05:00|32107.7|32087.7|32111.3|32091.3|32116.5|32096.5|32101.2|32081.2|694
1643364600000|2022-01-28 10:10:00|32111|32091|32117.1|32097.1|32122.5|32102.5|32108.8|32088.8|651
1643364900000|2022-01-28 10:15:00|32116.5|32096.5|32130.9|32110.9|32134.3|32114.3|32111.9|32091.9|631
1643365200000|2022-01-28 10:20:00|32131|32111|32151.6|32131.6|32171.2|32143.4|32131|32055.9|677
1643365500000|2022-01-28 10:25:00|32152.8|32132.8|32148.7|32128.7|32164.8|32144.8|32135.4|32112.3|803
1643365800000|2022-01-28 10:30:00|32145.9|32125.9|32168.9|32148.9|32172.7|32152.7|32131|32094.5|761
1643366100000|2022-01-28 10:35:00|32169|32149|32150.2|32130.2|32174.1|32151.1|32146.3|32124.1|791
1643366400000|2022-01-28 10:40:00|32149.7|32129.7|32169|32149|32172.7|32152.7|32146.5|32126.5|830
1643366700000|2022-01-28 10:45:00|32169.9|32149.9|32153.5|32133.5|32171.7|32151.7|32141.3|32114.5|654
1643367000000|2022-01-28 10:50:00|32153.4|32133.4|32189|32169|32189|32169|32153.4|32133.4|620
1643367300000|2022-01-28 10:55:00|32188.9|32168.9|32173.6|32153.6|32200.9|32180.9|32170.9|32150.9|756
1643367600000|2022-01-28 11:00:00|32174.3|32154.3|32227.3|32207.3|32228.9|32208.9|32169.5|32149.5|850
1643367900000|2022-01-28 11:05:00|32227.6|32207.6|32201.4|32181.4|32236.4|32211.9|32193.9|32158.5|880
1643368200000|2022-01-28 11:10:00|32202.3|32182.3|32234.1|32214.1|32241.6|32221.6|32195.6|32160.1|828
1643368500000|2022-01-28 11:15:00|32234.7|32214.7|32251.7|32231.7|32278.1|32258.1|32234.4|32214.4|880
1643368800000|2022-01-28 11:20:00|32251.5|32231.5|32248.8|32228.8|32271.5|32241.5|32217|32190.3|886
1643369100000|2022-01-28 11:25:00|32248.9|32228.9|32255.3|32235.3|32264|32235.3|32228.2|32193.5|909
1643369400000|2022-01-28 11:30:00|32254.7|32234.7|32220.6|32200.6|32254.7|32234.7|32220.6|32200.6|607
1643369700000|2022-01-28 11:35:00|32220.4|32200.4|32217.9|32197.9|32226.5|32206.5|32204.2|32184.2|725
1643370000000|2022-01-28 11:40:00|32218.1|32198.1|32237.9|32217.9|32262|32234.8|32211.9|32191.9|782
1643370300000|2022-01-28 11:45:00|32237.8|32217.8|32248.5|32228.5|32260.5|32234.7|32229.5|32209.5|702
1643370600000|2022-01-28 11:50:00|32248.3|32228.3|32248.1|32228.1|32256|32236|32239.9|32219.9|567
1643370900000|2022-01-28 11:55:00|32247.7|32227.7|32253.9|32233.9|32257|32237|32242.9|32222.9|668
1643371200000|2022-01-28 12:00:00|32253.5|32233.5|32247.1|32227.1|32265.6|32245.6|32244.6|32224.6|873
1643371500000|2022-01-28 12:05:00|32246.9|32226.9|32257.2|32237.2|32289.6|32256.5|32243.7|32210.7|813
1643371800000|2022-01-28 12:10:00|32256.4|32236.4|32251.7|32231.7|32279.8|32254.3|32250|32217.7|754
1643372100000|2022-01-28 12:15:00|32252.5|32232.5|32230|32210|32262|32242|32228.7|32208.7|713
1643372400000|2022-01-28 12:20:00|32229.8|32209.8|32244.3|32224.3|32258.3|32224.7|32227.5|32199|647
1643372700000|2022-01-28 12:25:00|32244.4|32224.4|32252.5|32232.5|32257.7|32237.7|32244|32224|717
1643373000000|2022-01-28 12:30:00|32252.2|32232.2|32235.4|32215.4|32253.9|32233.8|32228.8|32203.9|680
1643373300000|2022-01-28 12:35:00|32236.6|32216.6|32242.3|32222.3|32256.4|32231.2|32229.6|32204.8|761
1643373600000|2022-01-28 12:40:00|32242.4|32222.4|32237.7|32217.7|32251.1|32231.1|32235.4|32215.4|655
1643373900000|2022-01-28 12:45:00|32237.4|32217.4|32239.3|32219.3|32243.1|32223.1|32234.1|32214.1|696
1643374200000|2022-01-28 12:50:00|32239.1|32219.1|32257.4|32237.4|32257.9|32237.9|32235.5|32215.5|601
1643374500000|2022-01-28 12:55:00|32257.9|32237.9|32250.5|32230.5|32265.5|32245.5|32250.5|32230.5|687
1643374800000|2022-01-28 13:00:00|32250.6|32230.6|32213.1|32193.1|32250.6|32230.6|32204|32182.8|809
1643375100000|2022-01-28 13:05:00|32213.6|32193.6|32210.7|32190.7|32233.4|32204.2|32207.1|32183.4|912
1643375400000|2022-01-28 13:10:00|32212.2|32192.2|32187.4|32167.4|32218.2|32198.2|32168.9|32138|922
1643375700000|2022-01-28 13:15:00|32186.8|32166.8|32178.1|32158.1|32215.3|32181.7|32171.8|32140.9|952
1643376000000|2022-01-28 13:20:00|32178.7|32158.7|32196.2|32176.2|32214.4|32179.7|32169.4|32149.4|951
1643376300000|2022-01-28 13:25:00|32195.9|32175.9|32213.1|32148.6|32223.3|32190.3|32182.6|32148.6|808
1643376600000|2022-01-28 13:30:00|32214.5|32146.4|32131.6|32111.6|32228.7|32167.5|32123.6|32095.5|1040
1643376900000|2022-01-28 13:35:00|32131.9|32111.9|32100|32080|32141.1|32121.1|32098.8|32069.7|1012
1643377200000|2022-01-28 13:40:00|32099.2|32079.2|32103.3|32083.3|32105.8|32085.8|32080.1|32060.1|989
1643377500000|2022-01-28 13:45:00|32103.7|32083.7|32141.9|32121.9|32153.6|32122.9|32096.6|32076.6|935
1643377800000|2022-01-28 13:50:00|32142.3|32122.3|32103|32083|32142.6|32122.6|32103|32082|926
1643378100000|2022-01-28 13:55:00|32102.4|32082.4|32051|32031|32103.8|32083.8|32050.9|32030.9|947
1643378400000|2022-01-28 14:00:00|32051.6|32031.6|32096.8|32076.8|32116.8|32082.1|32029.2|32009.2|943
1643378700000|2022-01-28 14:05:00|32096.1|32076.1|32125.6|32105.6|32125.6|32105.6|32089.8|32069.8|870
1643379000000|2022-01-28 14:10:00|32123.2|32103.2|32114.6|32094.6|32130.3|32110.3|32078.3|32058.3|893
1643379300000|2022-01-28 14:15:00|32113.9|32093.9|32148.2|32128.2|32164.2|32131.7|32109.3|32083.6|992
1643379600000|2022-01-28 14:20:00|32148.7|32128.7|32145.7|32125.7|32172.5|32137.7|32112.6|32088.8|990
1643379900000|2022-01-28 14:25:00|32145.3|32125.3|32117.6|32097.6|32171.9|32136|32099|32066.5|981
1643380200000|2022-01-28 14:30:00|32117.3|32097.3|32099.7|32079.7|32138.4|32105.3|32087.3|32053.7|994
1643380500000|2022-01-28 14:35:00|32100.3|32080.3|32096.7|32076.7|32128.2|32107.4|32079.8|32059|1019
1643380800000|2022-01-28 14:40:00|32097.2|32077.2|32113.6|32093.6|32133.1|32100.3|32097.2|32075.4|746
1643381100000|2022-01-28 14:45:00|32113.5|32093.5|32059.7|32039.7|32120.9|32100.9|32056.3|32024.3|935
1643381400000|2022-01-28 14:50:00|32057.6|32037.6|32093.9|32073.9|32107.8|32073.9|32050.7|32018|1037
1643381700000|2022-01-28 14:55:00|32111.1|32061.1|32137.4|32087.4|32140.1|32102.8|32067.4|32033.2|1026
1643382000000|2022-01-28 15:00:00|32138.3|32088.3|32132.3|32112.3|32156.3|32123.7|32123.2|32085.6|947
1643382300000|2022-01-28 15:05:00|32133.5|32113.5|32148.6|32128.6|32166.9|32131.2|32133.5|32103.6|826
1643382600000|2022-01-28 15:10:00|32148.7|32128.7|32197.5|32177.5|32209.7|32181.1|32147.8|32119|968
1643382900000|2022-01-28 15:15:00|32196.2|32176.2|32189.8|32169.8|32220.4|32190.9|32187.1|32158.6|1009
1643383200000|2022-01-28 15:20:00|32189.9|32169.9|32202.8|32182.8|32219.4|32186.3|32186.7|32153.2|858
1643383500000|2022-01-28 15:25:00|32202.4|32182.4|32207.6|32187.6|32224.6|32193.4|32201.5|32174.4|823
1643383800000|2022-01-28 15:30:00|32207.7|32187.7|32218.4|32198.4|32245.5|32214.4|32205.7|32175.6|834
1643384100000|2022-01-28 15:35:00|32218.8|32198.8|32199.2|32179.2|32222.9|32199.7|32187.9|32163.3|747
1643384400000|2022-01-28 15:40:00|32198.9|32178.9|32195.7|32175.7|32222.9|32188.4|32192.8|32157.4|713
1643384700000|2022-01-28 15:45:00|32196|32176|32168.6|32148.6|32213.5|32184.4|32168.6|32136.5|894
1643385000000|2022-01-28 15:50:00|32168.7|32148.7|32152.8|32132.8|32169|32149|32146.6|32126.6|895
1643385300000|2022-01-28 15:55:00|32153|32133|32139.7|32119.7|32162.2|32142.2|32133.4|32113.4|943
1643385600000|2022-01-28 16:00:00|32139.1|32119.1|32156|32136|32161.2|32141.2|32138.4|32118.4|962
1643385900000|2022-01-28 16:05:00|32157.2|32137.2|32165|32145|32175.2|32146|32154.2|32122.9|769
1643386200000|2022-01-28 16:10:00|32164.6|32144.6|32129.2|32109.2|32166|32145.2|32126.4|32093.9|840
1643386500000|2022-01-28 16:15:00|32129.9|32109.9|32105.4|32085.4|32157.8|32120.4|32099.6|32058.8|864
1643386800000|2022-01-28 16:20:00|32105.7|32085.7|32107.8|32087.8|32134.1|32101.8|32101.8|32072.7|810
1643387100000|2022-01-28 16:25:00|32107.1|32087.1|32102.3|32052.3|32126.9|32094.9|32089.7|32049.8|853
1643387400000|2022-01-28 16:30:00|32102|32052|32106.7|32086.7|32120.4|32090.1|32095.2|32049.6|939
1643387700000|2022-01-28 16:35:00|32108.2|32088.2|32097.8|32077.8|32121.6|32090.9|32086|32052|865
1643388000000|2022-01-28 16:40:00|32097.7|32077.7|32132.6|32112.6|32151.8|32117.1|32094|32060.3|803
1643388300000|2022-01-28 16:45:00|32132|32112|32171.1|32121.1|32187.6|32137.6|32127.8|32094.7|883
1643388600000|2022-01-28 16:50:00|32171.9|32121.9|32170.3|32111.5|32176.4|32126.4|32155.6|32100.3|722
1643388900000|2022-01-28 16:55:00|32170.9|32111.3|32163.1|32108.4|32177.7|32125.1|32161.5|32105.2|765
1643389200000|2022-01-28 17:00:00|32167.8|32107.4|32162.5|32107.5|32175.3|32124|32157.8|32103.3|795
1643389500000|2022-01-28 17:05:00|32162.7|32107.4|32159.5|32103.1|32168.5|32115|32156.4|32097.5|714
1643389800000|2022-01-28 17:10:00|32159.9|32103|32170.3|32114.3|32172.4|32116.4|32155.2|32097.5|690
1643390100000|2022-01-28 17:15:00|32168.9|32114.7|32170.7|32119.7|32180.2|32128.2|32166|32110.1|605
1643390400000|2022-01-28 17:20:00|32170.8|32120.3|32176.6|32126.6|32179.2|32128.6|32168|32114|576
1643390700000|2022-01-28 17:25:00|32176.5|32126.5|32175.6|32125.6|32185.3|32135.3|32171.3|32116.9|623
1643391000000|2022-01-28 17:30:00|32176|32126|32170.9|32120.9|32180.1|32129.4|32166.6|32115|564
1643391300000|2022-01-28 17:35:00|32170.7|32119.9|32187.7|32137|32189.7|32139.7|32166.7|32114.6|566
1643391600000|2022-01-28 17:40:00|32188.5|32138.5|32189.1|32139.1|32193.2|32143.2|32184.8|32133.6|504
1643391900000|2022-01-28 17:45:00|32190.5|32140.5|32187.7|32137.7|32195.8|32145.8|32184.2|32134.2|590
1643392200000|2022-01-28 17:50:00|32188.7|32138.7|32194.7|32144.7|32194.8|32154.1|32173.1|32133.1|625
1643392500000|2022-01-28 17:55:00|32193.8|32143.8|32205.1|32155.1|32205.3|32155.3|32190.5|32140.5|539
1643392800000|2022-01-28 18:00:00|32205.2|32155.2|32202.4|32152.4|32208.9|32158.9|32196.5|32146.5|509
1643393100000|2022-01-28 18:05:00|32202.6|32152.6|32200.7|32150.7|32204.4|32154.4|32194.2|32144.2|549
1643393400000|2022-01-28 18:10:00|32200.8|32150.8|32196.9|32146.9|32202.4|32162.6|32179.3|32140.2|715
1643393700000|2022-01-28 18:15:00|32195.2|32145.2|32206.4|32156.4|32206.4|32156.4|32191.4|32141.4|771
1643394000000|2022-01-28 18:20:00|32205.4|32155.4|32208|32158|32213.5|32163.5|32200.6|32150|587
1643394300000|2022-01-28 18:25:00|32209.6|32159.6|32203.5|32153.5|32215|32178.6|32198.6|32153|587
1643394600000|2022-01-28 18:30:00|32204.8|32154.8|32204.2|32154.2|32210.5|32160.5|32196.3|32146.3|709
1643394900000|2022-01-28 18:35:00|32204.7|32154.7|32199.7|32149.7|32212.1|32162.1|32196|32146|634
1643395200000|2022-01-28 18:40:00|32200.1|32150.1|32193.3|32143.3|32202.5|32164.3|32183.2|32138.8|691
1643395500000|2022-01-28 18:45:00|32193.6|32143.6|32191.7|32141.7|32199.6|32164|32180.6|32136|682
1643395800000|2022-01-28 18:50:00|32192.1|32142.1|32197.8|32147.8|32200.2|32163.4|32183.4|32139|756
1643396100000|2022-01-28 18:55:00|32196.7|32146.7|32188.8|32168.8|32202.9|32169.1|32186.4|32142|679
1643396400000|2022-01-28 19:00:00|32189.7|32169.7|32216.7|32166.7|32220.6|32184.8|32186.6|32150.8|695
1643396700000|2022-01-28 19:05:00|32202.4|32182.4|32214.1|32194.1|32227.6|32194.1|32202.4|32168.5|626
1643397000000|2022-01-28 19:10:00|32214.2|32194.2|32215.3|32195.3|32231.9|32197.8|32208.6|32174.5|578
1643397300000|2022-01-28 19:15:00|32215.4|32195.4|32211.1|32191.1|32230.7|32198.9|32208.8|32174.2|607
1643397600000|2022-01-28 19:20:00|32210.6|32190.6|32232.5|32182.5|32232.8|32197|32206.7|32174.5|472
1643397900000|2022-01-28 19:25:00|32232.1|32182.1|32216.7|32196.7|32233.6|32200.9|32212.5|32177.9|461
1643398200000|2022-01-28 19:30:00|32222.8|32202.8|32220.9|32200.9|32238|32203.2|32211.7|32177.7|495
1643398500000|2022-01-28 19:35:00|32221.1|32201.1|32215.7|32195.7|32241|32204.9|32214.3|32178.9|449
1643398800000|2022-01-28 19:40:00|32215.8|32195.8|32196.2|32176.2|32229.8|32196.2|32195.5|32160.8|512
1643399100000|2022-01-28 19:45:00|32196.5|32176.5|32193.2|32173.2|32210.4|32182.8|32191.4|32155.5|432
1643399400000|2022-01-28 19:50:00|32192.6|32172.6|32202|32182|32219.9|32187.1|32192.6|32158.9|559
1643399700000|2022-01-28 19:55:00|32202.1|32182.1|32215.3|32195.3|32231.4|32197|32200.4|32166.7|606
1643400000000|2022-01-28 20:00:00|32217.2|32197.2|32229.1|32179.1|32240.5|32204.6|32214.2|32178.2|564
1643400300000|2022-01-28 20:05:00|32228.7|32178.7|32217.2|32197.2|32234.6|32198.8|32212|32177.6|391
1643400600000|2022-01-28 20:10:00|32218.5|32198.5|32215.8|32195.8|32235.8|32199.2|32211.7|32176.4|335
1643400900000|2022-01-28 20:15:00|32215.5|32195.5|32235.9|32185.9|32236.9|32202.9|32213.7|32180.9|389
1643401200000|2022-01-28 20:20:00|32235.6|32185.6|32225.1|32205.1|32243.7|32208|32219|32182.5|383
1643401500000|2022-01-28 20:25:00|32224.7|32204.7|32233.4|32183.4|32244.6|32206.7|32216.7|32181.7|474
1643401800000|2022-01-28 20:30:00|32233.5|32183.5|32236.4|32186.4|32242.2|32209|32217.1|32180.8|462
1643402100000|2022-01-28 20:35:00|32235.9|32185.9|32231.5|32181.5|32236.5|32200.5|32212.7|32176|448
1643402400000|2022-01-28 20:40:00|32231.4|32181.4|32230.1|32180.1|32237.1|32202.9|32213.9|32179.8|439
1643402700000|2022-01-28 20:45:00|32230.2|32180.2|32223.4|32173.4|32233.5|32199|32210.8|32173.4|380
1643403000000|2022-01-28 20:50:00|32206.6|32186.6|32207.2|32187.2|32227|32193|32202.6|32168.4|464
1643403300000|2022-01-28 20:55:00|32207.1|32187.1|32210.3|32160.3|32225.1|32189.5|32201|32159.4|618
1643403600000|2022-01-28 21:00:00|32210.8|32160.8|32222.1|32172.1|32223|32173|32206.1|32156.1|567
1643403900000|2022-01-28 21:05:00|32220.4|32170.4|32221.8|32171.8|32225.3|32186.1|32206.1|32167.5|309
1643404200000|2022-01-28 21:10:00|32222.7|32172.7|32217.6|32165.5|32224.5|32183.7|32199.6|32163.6|300
1643404500000|2022-01-28 21:15:00|32216.8|32166.7|32220.8|32170.8|32224|32181.3|32201.3|32161.5|322
1643404800000|2022-01-28 21:20:00|32220.9|32170.9|32217.3|32167.3|32225.5|32174.3|32214.9|32164.9|313
1643405100000|2022-01-28 21:25:00|32218.7|32168.7|32218.2|32168.2|32228.3|32178.4|32198.4|32160|235
1643405400000|2022-01-28 21:30:00|32215|32165|32203.3|32153.3|32226.6|32167.5|32199.8|32126.6|353
1643405700000|2022-01-28 21:35:00|32203.6|32153.6|32201.6|32151.6|32207.5|32157.5|32200.8|32150.8|218
1643406000000|2022-01-28 21:40:00|32201.8|32151.8|32199|32149|32202.7|32152.7|32195.7|32145.7|161
1643406300000|2022-01-28 21:45:00|32196.9|32146.9|32196.7|32076.7|32228|32153.4|32195.6|32076.7|246
1643406600000|2022-01-28 21:50:00|32220.7|32107.6|32246.5|32131.1|32249.5|32144.7|32196.4|32076.4|872
1643406900000|2022-01-28 21:55:00|32247.5|32132.7|32203.1|32083.1|32253.2|32133.2|32172.1|32052.1|190
1643576400000|2022-01-30 21:00:00|32220.5|32091.9|32210.1|32102|32233.9|32102|32210.1|32088.9|5
1643577000000|2022-01-30 21:10:00|32242.5|32097.5|32210.1|32102|32242.5|32102|32210.1|32097.5|2
1643577300000|2022-01-30 21:15:00|32242.5|32097.5|32210.1|32102|32242.5|32102|32210.1|32097.5|2
1643577600000|2022-01-30 21:20:00|32242.5|32097.5|32210.1|32102|32242.5|32102|32210.1|32097.5|2
1643577900000|2022-01-30 21:25:00|32208.3|32096.5|32208.3|32096.5|32208.3|32096.5|32208.3|32096.5|1
1643578200000|2022-01-30 21:30:00|32240.7|32095.7|32208.3|32096.5|32240.7|32096.5|32208.3|32095.7|2
1643579400000|2022-01-30 21:50:00|32240.7|32095.7|32208.3|32096.5|32240.7|32096.5|32208.3|32095.7|2
1643579700000|2022-01-30 21:55:00|32210.9|32102|32208.3|32097.3|32210.9|32102|32208.3|32097.3|2
1643580000000|2022-01-30 22:00:00|32225|32087.1|32197.5|32098.1|32243.7|32113.4|32197.5|32084.3|54
1643580300000|2022-01-30 22:05:00|32226.2|32106.2|32214.9|32094.9|32227.8|32107.8|32194.3|32092.8|59
1643580600000|2022-01-30 22:10:00|32194.3|32105.6|32194.3|32105.6|32224.7|32105.6|32194.3|32096.8|12
1643580900000|2022-01-30 22:15:00|32204.9|32109.4|32193.1|32106.5|32221.1|32112.2|32193.1|32094.1|17
1643581200000|2022-01-30 22:20:00|32215|32099.4|32212.6|32110.9|32223.4|32111.1|32193.1|32099.4|72
1643581500000|2022-01-30 22:25:00|32213|32110.8|32216.9|32109.9|32223.2|32111.9|32196.6|32098.4|109
1643581800000|2022-01-30 22:30:00|32216.3|32109|32225.9|32105.9|32227.3|32113|32194|32097.5|211
1643582100000|2022-01-30 22:35:00|32225|32105|32223.5|32103.5|32227.3|32111.1|32194|32095.8|238
1643582400000|2022-01-30 22:40:00|32224.7|32104.7|32225.4|32105.4|32227.3|32112|32197.9|32098.7|247
1643582700000|2022-01-30 22:45:00|32225.8|32105.8|32225.6|32105.6|32226.1|32137.6|32190.2|32095.8|158
1643583000000|2022-01-30 22:50:00|32216.9|32099.9|32221.3|32101.3|32227.1|32134.5|32191.7|32099.7|185
1643583300000|2022-01-30 22:55:00|32222.2|32102.2|32223.8|32103.8|32227.2|32124.9|32197.3|32096.5|194
1643583600000|2022-01-30 23:00:00|32223.6|32103.6|32240.1|32120.1|32256.1|32137.6|32199.8|32096.2|320
1643583900000|2022-01-30 23:05:00|32239.7|32119.7|32228.6|32126.2|32241.6|32134.1|32213.3|32111.1|414
1643584200000|2022-01-30 23:10:00|32229.8|32125.3|32228.9|32117.9|32239|32147.8|32204.5|32112.1|361
1643584500000|2022-01-30 23:15:00|32228.8|32114.1|32218.3|32115.1|32232.9|32135.1|32204.6|32108.7|371
1643584800000|2022-01-30 23:20:00|32217.9|32115.5|32210.4|32106.7|32227.9|32133.1|32198.9|32103.8|299
1643585100000|2022-01-30 23:25:00|32212.7|32105.9|32205.8|32118.4|32222.4|32123.8|32196.7|32093.3|268
1643585400000|2022-01-30 23:30:00|32202|32113|32210.9|32108.9|32218.3|32120.8|32193.5|32096.6|281
1643585700000|2022-01-30 23:35:00|32210.5|32109.5|32207.2|32096.1|32218.8|32122.5|32192.6|32095.9|333
1643586000000|2022-01-30 23:40:00|32211.9|32092.9|32195.4|32106.2|32213|32122.4|32181.3|32091.8|308
1643586300000|2022-01-30 23:45:00|32195.7|32106.6|32209.4|32118|32221.4|32122.6|32186.7|32090.7|458
1643586600000|2022-01-30 23:50:00|32210.3|32117.3|32199.4|32110.5|32221.4|32129.7|32181.1|32091.8|476
1643586900000|2022-01-30 23:55:00|32199|32111.5|32189.5|32096.6|32216.7|32124.1|32170.7|32090.4|463
1643587200000|2022-01-31 00:00:00|32190.5|32096.5|32180|32092.5|32202.3|32114.2|32165.6|32082.6|467
1643587500000|2022-01-31 00:05:00|32178.7|32093.6|32195.1|32093.6|32208.4|32106.7|32167.2|32085.7|380
1643587800000|2022-01-31 00:10:00|32196|32095.7|32190.5|32094.7|32199.4|32109|32164.4|32082.4|315
1643588100000|2022-01-31 00:15:00|32196.2|32089.3|32193.3|32105.6|32211|32112.5|32171.9|32086.6|328
1643588400000|2022-01-31 00:20:00|32179.7|32119|32187.5|32127|32224|32139|32179|32101.7|532
1643588700000|2022-01-31 00:25:00|32187.7|32127.3|32188.3|32127|32200.3|32133.2|32180.6|32115.4|565
1643589000000|2022-01-31 00:30:00|32186.8|32128.3|32200.5|32134.7|32211|32142.2|32184|32124.9|373
1643589300000|2022-01-31 00:35:00|32197.6|32137.1|32195.3|32133.8|32206.1|32143.3|32189.3|32128.6|372
1643589600000|2022-01-31 00:40:00|32200.7|32134.5|32196.5|32133.2|32209|32140.4|32186.6|32123|319
1643589900000|2022-01-31 00:45:00|32202.7|32128.5|32190.7|32135.2|32209|32138.8|32184.7|32124|314
1643590200000|2022-01-31 00:50:00|32191.7|32135.3|32207.9|32147.2|32216.8|32151|32188.6|32130|493
1643590500000|2022-01-31 00:55:00|32208.4|32147|32211.2|32149.6|32220.1|32156.4|32200.5|32131.7|537
1643590800000|2022-01-31 01:00:00|32213.4|32150.1|32208.9|32149.4|32220.5|32155.7|32199.1|32136.4|498
1643591100000|2022-01-31 01:05:00|32208.5|32149|32205.2|32150.4|32217.6|32156|32200.4|32144.7|406
1643591400000|2022-01-31 01:10:00|32210.1|32147.5|32207.9|32146|32218.3|32155.3|32200.1|32142.1|397
1643591700000|2022-01-31 01:15:00|32208.5|32146.3|32208.9|32148.9|32218.2|32156.8|32201|32143.3|423
1643592000000|2022-01-31 01:20:00|32210.4|32147.6|32202.6|32146.4|32214.5|32152.3|32198.1|32140.8|321
1643592300000|2022-01-31 01:25:00|32201.6|32147.5|32195.8|32145.8|32210|32152.6|32194.9|32141.8|400
1643592600000|2022-01-31 01:30:00|32197.1|32147.1|32196.4|32143.8|32211.3|32155.6|32193|32140|344
1643592900000|2022-01-31 01:35:00|32196.2|32146.1|32197.9|32147.9|32201.9|32151.9|32193.5|32140.3|301
1643593200000|2022-01-31 01:40:00|32198.9|32148.9|32201.6|32151.6|32204.6|32154.6|32195.4|32145.4|310
1643593500000|2022-01-31 01:45:00|32201.8|32151.8|32194.6|32144.6|32201.8|32151.8|32192.8|32142.8|291
1643593800000|2022-01-31 01:50:00|32194.7|32144.7|32184.4|32134.4|32196.6|32146.6|32180.4|32130.4|343
1643594100000|2022-01-31 01:55:00|32184.9|32134.9|32178.6|32128.6|32192.9|32138.6|32175.4|32125.4|451
1643594400000|2022-01-31 02:00:00|32178.9|32128.9|32179.9|32129.9|32187.4|32137.4|32176|32126|433
1643594700000|2022-01-31 02:05:00|32177.5|32127.5|32174.7|32124.7|32180.3|32130.3|32170.8|32120.8|399
1643595000000|2022-01-31 02:10:00|32174.8|32124.8|32183.7|32118.7|32188|32126.4|32169|32108|457
1643595300000|2022-01-31 02:15:00|32182.2|32120.1|32182|32115.6|32194.5|32132.5|32173.2|32110.7|553
1643595600000|2022-01-31 02:20:00|32182.3|32111.9|32176.2|32111.3|32185.4|32126.3|32165|32108.2|528
1643595900000|2022-01-31 02:25:00|32175.1|32112.1|32168.2|32118.2|32183.7|32123.1|32166.6|32110.3|483
1643596200000|2022-01-31 02:30:00|32169.3|32117.6|32177.3|32117.5|32186.7|32127.2|32164|32111.8|424
1643596500000|2022-01-31 02:35:00|32174.4|32119.9|32172.9|32117.5|32181.7|32123.9|32165.7|32109.2|484
1643596800000|2022-01-31 02:40:00|32171.9|32118.3|32178.3|32116.1|32185.6|32121.7|32164.8|32108.6|406
1643597100000|2022-01-31 02:45:00|32177.3|32115.9|32182.3|32121.6|32189.2|32129.3|32168.1|32113.6|419
1643597400000|2022-01-31 02:50:00|32181.7|32122.2|32178.7|32117.8|32194|32127.4|32172.3|32111.8|464
1643597700000|2022-01-31 02:55:00|32178.4|32118.1|32166.3|32116.1|32185.8|32123.4|32165.3|32109.2|490
1643598000000|2022-01-31 03:00:00|32166.7|32115|32162.8|32112.8|32180.1|32117.6|32161.9|32106.6|393
1643598300000|2022-01-31 03:05:00|32163.1|32113.1|32166.5|32116.5|32170.2|32116.9|32161.3|32108.8|326
1643598600000|2022-01-31 03:10:00|32166.6|32116.6|32163.4|32113.4|32175.2|32122.1|32162.5|32107|291
1643598900000|2022-01-31 03:15:00|32163.8|32113.8|32167.2|32116.6|32170.2|32119|32159.4|32104.9|317
1643599200000|2022-01-31 03:20:00|32167.3|32117|32169.4|32119.4|32172.3|32122.3|32161|32111|355
1643599500000|2022-01-31 03:25:00|32169.3|32119.3|32173|32121.2|32177.9|32127.9|32168.9|32116.7|268
1643599800000|2022-01-31 03:30:00|32172.7|32122|32173.9|32123.9|32177.8|32127.8|32168.4|32117.1|333
1643600100000|2022-01-31 03:35:00|32174.6|32123.6|32172.8|32122.8|32177.7|32125.3|32167.9|32116.1|298
1643600400000|2022-01-31 03:40:00|32172.5|32122.5|32159.3|32109.3|32174.4|32124.4|32158.5|32108.5|271
1643600700000|2022-01-31 03:45:00|32159.2|32109.2|32163.8|32113.8|32167.5|32117.5|32157|32105.3|269
1643601000000|2022-01-31 03:50:00|32163.1|32113.1|32163.5|32113.5|32166.6|32116.4|32159.1|32109.1|316
1643601300000|2022-01-31 03:55:00|32163.6|32113.6|32161.8|32111.8|32166.8|32116.8|32159.5|32109.5|312
1643601600000|2022-01-31 04:00:00|32163.6|32113.6|32157.3|32107.3|32166.5|32116.5|32154.6|32104.6|213
1643601900000|2022-01-31 04:05:00|32157.4|32107.4|32162.8|32112.8|32168.1|32118.1|32156.6|32105.7|294
1643602200000|2022-01-31 04:10:00|32162.7|32112.7|32164.9|32114.9|32170.5|32120.5|32160.7|32105.7|290
1643602500000|2022-01-31 04:15:00|32165|32115|32160.9|32110.9|32167.8|32117.8|32160.2|32109|241
1643602800000|2022-01-31 04:20:00|32161.4|32111.4|32165.5|32115.5|32169.5|32119.5|32161.4|32111.4|222
1643603100000|2022-01-31 04:25:00|32165.3|32115.3|32161.4|32111.4|32167.5|32117.5|32158.5|32108.5|244
1643603400000|2022-01-31 04:30:00|32161.5|32111.5|32164.5|32082.2|32174.5|32116.9|32143.5|32072.5|290
1643603700000|2022-01-31 04:35:00|32166.9|32078.7|32146|32088.2|32169.1|32097.3|32140.6|32074.5|368
1643604000000|2022-01-31 04:40:00|32145.9|32089.4|32148.1|32091.4|32164.5|32097.4|32136.4|32065.3|321
1643604300000|2022-01-31 04:45:00|32150.8|32087.1|32160.3|32090|32164.7|32095.9|32138.5|32063.7|276
1643604600000|2022-01-31 04:50:00|32161.1|32090.9|32150.5|32094.6|32165.4|32096.3|32138.6|32076.6|284
1643604900000|2022-01-31 04:55:00|32153.2|32087.9|32158.4|32088.4|32169.9|32098|32139.1|32063.3|290
1643605200000|2022-01-31 05:00:00|32158.2|32082.7|32153.2|32085.5|32171.8|32100.3|32144|32076.9|335
1643605500000|2022-01-31 05:05:00|32151.6|32086.5|32166.9|32080.1|32171|32100|32146.7|32077.3|341
1643605800000|2022-01-31 05:10:00|32167.7|32078.5|32153.2|32083.6|32170.4|32097|32137.6|32066.7|348
1643606100000|2022-01-31 05:15:00|32155.1|32078.8|32157.9|32080.8|32173.4|32094|32150.3|32067.5|321
1643606400000|2022-01-31 05:20:00|32154.6|32082.9|32154.1|32072.3|32170.5|32093|32139.3|32065.5|292
1643606700000|2022-01-31 05:25:00|32151.7|32076.5|32150.2|32071|32166.6|32083.2|32139.6|32061.3|335
1643607000000|2022-01-31 05:30:00|32152.1|32069.8|32154.6|32068.3|32164.8|32084|32139|32059|411
1643607300000|2022-01-31 05:35:00|32157.6|32064.1|32155.8|32062.4|32165|32087.7|32131.8|32057|374
1643607600000|2022-01-31 05:40:00|32157.6|32061.4|32154.4|32067|32167|32081.9|32139.8|32056|365
1643607900000|2022-01-31 05:45:00|32157.9|32065.2|32154.7|32071.5|32161|32087.8|32134.8|32059.1|339
1643608200000|2022-01-31 05:50:00|32156.1|32069.8|32147.8|32072.2|32157.1|32085|32138.1|32063.9|385
1643608500000|2022-01-31 05:55:00|32148.4|32071.8|32146.2|32071.2|32158.4|32084.2|32134.2|32061.4|485
1643608800000|2022-01-31 06:00:00|32145.4|32072.8|32123.6|32073.6|32152|32089.2|32123.6|32065.8|459
1643609100000|2022-01-31 06:05:00|32123.7|32073.7|32129.5|32079.5|32135.6|32082.4|32122.8|32071|391
1643609400000|2022-01-31 06:10:00|32129.1|32079.1|32125.9|32075.1|32131.5|32081.5|32123.5|32073.4|347
1643609700000|2022-01-31 06:15:00|32130.9|32071.7|32123.9|32073.6|32130.9|32076.1|32118.1|32068.1|338
1643610000000|2022-01-31 06:20:00|32124.3|32073.4|32124.4|32074.4|32129.9|32077.8|32121.6|32071.6|391
1643610300000|2022-01-31 06:25:00|32124.3|32074.3|32126.6|32076.2|32130.7|32080.7|32123.1|32073.1|314
1643610600000|2022-01-31 06:30:00|32126.8|32076.8|32124.9|32074.8|32131.5|32081.5|32122.2|32072|408
1643610900000|2022-01-31 06:35:00|32124.8|32075.3|32117|32067|32126.6|32076.6|32116.5|32066.5|372
1643611200000|2022-01-31 06:40:00|32117.2|32067.2|32119.4|32069.4|32121.4|32071.3|32116.7|32066.7|404
1643611500000|2022-01-31 06:45:00|32119.2|32069.2|32124.9|32074.9|32125.3|32075.3|32117.5|32067.5|416
1643611800000|2022-01-31 06:50:00|32125|32075|32122.7|32072.7|32127|32077|32121.4|32071.4|475
1643612100000|2022-01-31 06:55:00|32121.6|32071.6|32119.8|32069.8|32129.9|32079.9|32119.3|32065.2|382
1643612400000|2022-01-31 07:00:00|32119.4|32069.4|32105|32085|32127.1|32094.8|32099.1|32064.7|533
1643612700000|2022-01-31 07:05:00|32106|32086|32105.2|32085.2|32124.1|32090.1|32099.1|32065.4|534
1643613000000|2022-01-31 07:10:00|32105.5|32085.5|32089.2|32069.2|32123.1|32089.6|32085.3|32048.6|640
1643613300000|2022-01-31 07:15:00|32088.7|32068.7|32114.8|32064.8|32114.9|32076.8|32083.5|32048.5|629
1643613600000|2022-01-31 07:20:00|32114.7|32064.7|32117.2|32067.2|32118.2|32080.4|32090.9|32055.7|542
1643613900000|2022-01-31 07:25:00|32115.8|32065.8|32104|32084|32116.6|32085.3|32094.3|32064.3|552
1643614200000|2022-01-31 07:30:00|32103.5|32083.5|32094.4|32074.4|32103.5|32083.5|32091.6|32071.6|508
1643614500000|2022-01-31 07:35:00|32097|32077|32103.8|32083.8|32108.9|32088.9|32093.3|32073.3|499
1643614800000|2022-01-31 07:40:00|32104.8|32084.8|32118.3|32098.3|32133|32099.4|32100|32072.1|467
1643615100000|2022-01-31 07:45:00|32118.2|32098.2|32105.9|32085.9|32158.5|32122.6|32104.4|32075.1|593
1643615400000|2022-01-31 07:50:00|32104.6|32084.6|32096.5|32076.5|32105.1|32085.1|32093.1|32073.1|509
1643615700000|2022-01-31 07:55:00|32096.6|32076.6|32056.7|32036.7|32096.6|32076.6|32053.3|32020.6|600
1643616000000|2022-01-31 08:00:00|32055.3|32035.3|32070|32050|32096.8|32065.8|32052.8|32022.8|844
1643616300000|2022-01-31 08:05:00|32067.4|32047.4|32068.9|32018.9|32080.4|32060.4|32051.8|32018.9|777
1643616600000|2022-01-31 08:10:00|32072.7|32022.7|32005|31985|32073.1|32039.1|31995.8|31959.6|863
1643616900000|2022-01-31 08:15:00|32004.7|31984.7|32016.8|31996.8|32022.5|32000.2|31999.1|31964.3|827
1643617200000|2022-01-31 08:20:00|32016.7|31996.7|32014.7|31994.7|32018.4|31998.4|32002.5|31982.5|829
1643617500000|2022-01-31 08:25:00|32014.9|31994.9|32028.5|32008.5|32042.7|32014.3|32011.4|31991.4|741
1643617800000|2022-01-31 08:30:00|32030.5|32010.5|32027.8|32007.8|32046|32014.9|32025.2|31994.4|682
1643618100000|2022-01-31 08:35:00|32026.9|32006.9|32040.2|32020.2|32055.4|32024.5|32024.4|31995.4|770
1643618400000|2022-01-31 08:40:00|32041.7|32021.7|32057.2|32037.2|32059.7|32039.7|32033.5|32013.5|714
1643618700000|2022-01-31 08:45:00|32055.6|32035.6|32055.4|32035.4|32069.6|32042.3|32045.6|32015.9|695
1643619000000|2022-01-31 08:50:00|32055.8|32035.8|32066.1|32046.1|32074.5|32049.3|32050.9|32023.5|804
1643619300000|2022-01-31 08:55:00|32066.6|32046.6|32084.4|32034.4|32130.8|32104.7|32057.4|32029.3|882
1643619600000|2022-01-31 09:00:00|32070.2|32050.2|32065.3|32045.3|32092.8|32072.8|32064.2|32028.6|800
1643619900000|2022-01-31 09:05:00|32066|32046|32059.7|32039.7|32080.3|32047.6|32049.8|32028.7|745
1643620200000|2022-01-31 09:10:00|32060.1|32040.1|32053.1|32033.1|32080.2|32060.2|32052.7|32032.7|691
1643620500000|2022-01-31 09:15:00|32053.3|32033.3|32056.6|32036.6|32078.4|32055.3|32051.7|32028.1|757
1643620800000|2022-01-31 09:20:00|32058.2|32038.2|32071.8|32051.8|32084.9|32052.9|32038|32015.2|747
1643621100000|2022-01-31 09:25:00|32073.4|32053.4|32084.3|32064.3|32090.2|32066.8|32059.9|32031.4|711
1643621400000|2022-01-31 09:30:00|32084.2|32064.2|32075.1|32055.1|32085.2|32065.2|32073.3|32053.3|594
1643621700000|2022-01-31 09:35:00|32075|32055|32076.9|32056.9|32084.3|32064.3|32065.8|32045.8|772
1643622000000|2022-01-31 09:40:00|32076.7|32056.7|32062.5|32042.5|32078.1|32058.1|32058.4|32038.4|700
1643622300000|2022-01-31 09:45:00|32062.4|32042.4|32056.3|32036.3|32066.7|32046.7|32045.6|32025.6|635
1643622600000|2022-01-31 09:50:00|32055.5|32035.5|32064.2|32044.2|32065.4|32045.4|32050|32030|681
1643622900000|2022-01-31 09:55:00|32064.3|32044.3|32058.2|32038.2|32074.6|32047.4|32052.4|32023.6|646
1643623200000|2022-01-31 10:00:00|32058.1|32038.1|32040.1|32020.1|32069.3|32040.3|32031.4|32011.4|734
1643623500000|2022-01-31 10:05:00|32042.1|32022.1|32032.1|32012.1|32044.9|32024.9|32027.8|32007.8|811
1643623800000|2022-01-31 10:10:00|32032.3|32012.3|32004.1|31984.1|32033|32013|32004.1|31984.1|723
1643624100000|2022-01-31 10:15:00|32003.3|31983.3|32017|31997|32019.2|31997.9|32003.3|31969.2|532
1643624400000|2022-01-31 10:20:00|32016.7|31996.7|32021|32001|32024.1|32004.1|32014.8|31994.8|565
1643624700000|2022-01-31 10:25:00|32020.5|32000.5|32023.3|32003.3|32028|32008|32019.4|31999.4|600
1643625000000|2022-01-31 10:30:00|32023.5|32003.5|32025.8|32005.8|32029.4|32009.4|32020.8|32000.8|721
1643625300000|2022-01-31 10:35:00|32026|32006|32029.4|32009.4|32030.7|32010.7|32023.3|32003.3|566
1643625600000|2022-01-31 10:40:00|32029.7|32009.7|32063|32043|32077|32044.1|32026.5|32006.5|624
1643625900000|2022-01-31 10:45:00|32062.7|32042.7|32056.9|32036.9|32078.8|32043.7|32051.4|32027.9|759
1643626200000|2022-01-31 10:50:00|32056.7|32036.7|32065.6|32045.6|32067.5|32047.5|32054.5|32034.5|697
1643626500000|2022-01-31 10:55:00|32066.3|32046.3|32062.2|32042.2|32078|32047.2|32058.6|32027.5|770
1643626800000|2022-01-31 11:00:00|32062.1|32042.1|32065.5|32045.5|32077|32049.7|32058|32024.1|743
1643627100000|2022-01-31 11:05:00|32065.4|32045.4|32064.4|32044.4|32072.1|32052.1|32060.6|32040.6|624
1643627400000|2022-01-31 11:10:00|32064.9|32044.9|32072.3|32052.3|32072.5|32052.5|32061.3|32041.3|771
1643627700000|2022-01-31 11:15:00|32071|32051|32040.5|32020.5|32082.5|32062.5|32037|32017|692
1643628000000|2022-01-31 11:20:00|32041|32021|32061|32041|32061.6|32041.6|32039.5|32019.5|606
1643628300000|2022-01-31 11:25:00|32060.7|32040.7|32063.3|32043.3|32066.3|32046.3|32045.6|32011.3|646
1643628600000|2022-01-31 11:30:00|32062.8|32042.8|32043.8|32023.8|32062.8|32042.8|32040.5|32020.5|681
1643628900000|2022-01-31 11:35:00|32043.7|32023.7|32061.3|32041.3|32099.6|32067.6|32043.7|32023.7|741
1643629200000|2022-01-31 11:40:00|32060.8|32040.8|32069.1|32049.1|32073.9|32053.9|32057.9|32037.9|776
1643629500000|2022-01-31 11:45:00|32069.6|32049.6|32055.1|32035.1|32069.6|32049.6|32055.1|32035.1|708
1643629800000|2022-01-31 11:50:00|32054.8|32034.8|32042.3|32022.3|32057.7|32037.7|32040.9|32020.9|729
1643630100000|2022-01-31 11:55:00|32042.2|32022.2|32054.5|32034.5|32055.1|32035.1|32039.1|32019.1|733
1643630400000|2022-01-31 12:00:00|32054.6|32034.6|32062.2|32042.2|32067.6|32047.6|32052.1|32032.1|686
1643630700000|2022-01-31 12:05:00|32066.3|32046.3|32080.1|32060.1|32096.7|32062.2|32058.3|32038.3|879
1643631000000|2022-01-31 12:10:00|32079.5|32059.5|32087.5|32067.5|32115.9|32080.9|32065.4|32033.7|877
1643631300000|2022-01-31 12:15:00|32086.8|32066.8|32100.8|32080.8|32117|32082.3|32083.7|32053.8|890
1643631600000|2022-01-31 12:20:00|32101|32081|32115.7|32095.7|32117.5|32097.5|32098.3|32078.3|766
1643631900000|2022-01-31 12:25:00|32115.9|32095.9|32092.5|32072.5|32116.4|32096.4|32091.1|32071.1|695
1643632200000|2022-01-31 12:30:00|32091.9|32071.9|32093.6|32073.6|32110.5|32090.5|32089|32069|822
1643632500000|2022-01-31 12:35:00|32093.5|32073.5|32097.1|32077.1|32098.5|32078.5|32084.1|32064.1|733
1643632800000|2022-01-31 12:40:00|32097.2|32077.2|32073|32053|32107.6|32087.6|32071.2|32051.2|800
1643633100000|2022-01-31 12:45:00|32073.1|32053.1|32027.6|32007.6|32073.2|32053.2|32021.1|31987.1|740
1643633400000|2022-01-31 12:50:00|32027.5|32007.5|32038.2|32018.2|32041.3|32021.3|32021.4|32001.4|614
1643633700000|2022-01-31 12:55:00|32038.4|32018.4|32035.4|32015.4|32056.6|32023.9|32028.8|32006.6|755
1643634000000|2022-01-31 13:00:00|32035.8|32015.8|32027.8|32007.8|32040.7|32020.7|32009.8|31976.8|769
1643634300000|2022-01-31 13:05:00|32028.6|32008.6|32033.5|32013.5|32042.4|32022.4|32014.3|31994.3|939
1643634600000|2022-01-31 13:10:00|32032.3|32012.3|32025.1|32005.1|32036.5|32016.5|32018.7|31998.7|771
1643634900000|2022-01-31 13:15:00|32026|32006|32028.1|32008.1|32032.1|32012.1|32014.2|31994.2|749
1643635200000|2022-01-31 13:20:00|32029.7|32009.7|32016.6|31996.6|32032.6|32012.6|32014.8|31994.8|764
1643635500000|2022-01-31 13:25:00|32016.7|31996.7|32001.1|31981.1|32017.6|31997.6|32000.2|31980.2|813
1643635800000|2022-01-31 13:30:00|32000.5|31980.5|31948.4|31928.4|32005.9|31985.9|31945.1|31909|826
1643636100000|2022-01-31 13:35:00|31947.6|31927.6|31917.3|31897.3|31987.9|31959.5|31917.3|31897.3|967
1643636400000|2022-01-31 13:40:00|31919.9|31899.9|31922.4|31902.4|31936.5|31916.5|31916.8|31896.8|980
1643636700000|2022-01-31 13:45:00|31921.8|31901.8|31908.6|31888.6|31926.1|31906.1|31905.1|31885.1|876
1643637000000|2022-01-31 13:50:00|31908.3|31888.3|31855.2|31835.2|31909.1|31889.1|31832.1|31796.7|896
1643637300000|2022-01-31 13:55:00|31854.7|31834.7|31845.9|31825.9|31857.8|31837.8|31844.4|31824.4|756
1643637600000|2022-01-31 14:00:00|31846.6|31826.6|31828.3|31808.3|31856.9|31829.3|31825.6|31794|771
1643637900000|2022-01-31 14:05:00|31828.1|31808.1|31838|31818|31844.9|31824.9|31825.3|31805.3|801
1643638200000|2022-01-31 14:10:00|31837.8|31817.8|31829.7|31809.7|31840.2|31820.2|31826.7|31806.7|709
1643638500000|2022-01-31 14:15:00|31829.8|31809.8|31824.2|31804.2|31834.5|31814.5|31821.3|31801.3|733
1643638800000|2022-01-31 14:20:00|31824.1|31804.1|31840.4|31820.4|31841.5|31821.5|31822.3|31802.3|777
1643639100000|2022-01-31 14:25:00|31838|31818|31815.3|31795.3|31852.8|31832.8|31813.1|31793.1|765
1643639400000|2022-01-31 14:30:00|31813.6|31793.6|31816.4|31796.4|31828.8|31808.8|31806.1|31786.1|879
1643639700000|2022-01-31 14:35:00|31816|31796|31798.9|31778.9|31828.1|31796.3|31798.9|31777.3|853
1643640000000|2022-01-31 14:40:00|31799|31779|31818.4|31798.4|31818.7|31798.7|31797.7|31777.7|737
1643640300000|2022-01-31 14:45:00|31818.5|31798.5|31869.8|31819.8|31883|31838.2|31811|31791|807
1643640600000|2022-01-31 14:50:00|31855.6|31835.6|31840.7|31820.7|31881.1|31861.1|31819.2|31794.6|882
1643640900000|2022-01-31 14:55:00|31840.5|31820.5|31873.2|31853.2|31901.5|31868.6|31836.4|31806.7|872
1643641200000|2022-01-31 15:00:00|31889|31839|31865.5|31845.5|31896.5|31867.5|31858.1|31825.5|933
1643641500000|2022-01-31 15:05:00|31865.6|31845.6|31853.6|31833.6|31909.7|31874.1|31839.3|31819.3|773
1643641800000|2022-01-31 15:10:00|31853.5|31833.5|31831.5|31811.5|31863.5|31834|31829.3|31797.4|785
1643642100000|2022-01-31 15:15:00|31831.3|31811.3|31806.2|31786.2|31832.7|31812.7|31795.2|31759.8|872
1643642400000|2022-01-31 15:20:00|31806.1|31786.1|31792.1|31772.1|31829.1|31797|31790.7|31770.7|899
1643642700000|2022-01-31 15:25:00|31791.6|31771.6|31769.7|31749.7|31801.8|31781.8|31768.5|31748.5|934
1643643000000|2022-01-31 15:30:00|31769.2|31749.2|31766.1|31746.1|31775.2|31755.2|31762.1|31742.1|887
1643643300000|2022-01-31 15:35:00|31766|31746|31760.6|31740.6|31795.6|31760.9|31759.5|31728.1|719
1643643600000|2022-01-31 15:40:00|31760.9|31740.9|31789.4|31769.4|31808.2|31774.4|31760.6|31738|790
1643643900000|2022-01-31 15:45:00|31789.1|31769.1|31790|31770|31816.3|31782.7|31779.8|31759.8|787
1643644200000|2022-01-31 15:50:00|31790.4|31770.4|31769.4|31749.4|31805.3|31776.9|31749.4|31715.3|937
1643644500000|2022-01-31 15:55:00|31768.3|31748.3|31755.9|31735.9|31800.1|31764.9|31755.2|31723.5|1040
1643644800000|2022-01-31 16:00:00|31755.4|31735.4|31766.8|31746.8|31800.3|31772.3|31748.8|31728.8|1016
1643645100000|2022-01-31 16:05:00|31766.2|31746.2|31776.7|31756.7|31793|31757.1|31757.7|31728|808
1643645400000|2022-01-31 16:10:00|31777.5|31757.5|31770.8|31750.8|31802.8|31766.6|31768.8|31735.2|720
1643645700000|2022-01-31 16:15:00|31770.9|31750.9|31752.4|31732.4|31780.4|31754.9|31746.5|31710.5|822
1643646000000|2022-01-31 16:20:00|31752.1|31732.1|31774.8|31754.8|31775|31755|31744.4|31724.4|643
1643646300000|2022-01-31 16:25:00|31774.9|31754.9|31793.9|31743.9|31797.9|31762.5|31772.2|31734.8|735
1643646600000|2022-01-31 16:30:00|31793.5|31743.5|31776.2|31756.2|31800.5|31765.1|31770.3|31736.3|707
1643646900000|2022-01-31 16:35:00|31776.1|31756.1|31774.5|31724.5|31790.4|31757.3|31759.1|31723.9|710
1643647200000|2022-01-31 16:40:00|31774.4|31724.4|31778.4|31728.4|31779.3|31742.1|31751.1|31716|731
1643647500000|2022-01-31 16:45:00|31778|31728|31773.1|31723.1|31782|31747.3|31758.8|31721.1|603
1643647800000|2022-01-31 16:50:00|31773.2|31723.2|31773.5|31723.5|31774.8|31739|31744.6|31711.3|664
1643648100000|2022-01-31 16:55:00|31773.7|31723.7|31769.1|31719.1|31776.5|31742|31752.3|31716.5|646
1643648400000|2022-01-31 17:00:00|31754.4|31734.4|31723.3|31673.3|31769.1|31735.1|31713.6|31673.3|873
1643648700000|2022-01-31 17:05:00|31723.9|31673.9|31724.5|31674.5|31727.7|31692|31706.2|31670|767
1643649000000|2022-01-31 17:10:00|31724.4|31674.4|31720.7|31670.7|31732.8|31695.1|31695.1|31661.2|569
1643649300000|2022-01-31 17:15:00|31720.8|31670.8|31723.7|31673.7|31729.4|31688.1|31700.4|31662.4|681
1643649600000|2022-01-31 17:20:00|31723.9|31673.9|31732.3|31682.3|31734.6|31697.9|31709|31671.4|668
1643649900000|2022-01-31 17:25:00|31732.7|31682.7|31726|31676|31735.1|31699.8|31711.6|31674.9|608
1643650200000|2022-01-31 17:30:00|31726.3|31676.3|31724.5|31674.5|31730.1|31694.2|31708.3|31671.4|567
1643650500000|2022-01-31 17:35:00|31724.6|31674.6|31750.3|31700.3|31754|31704|31710.8|31674.6|654
1643650800000|2022-01-31 17:40:00|31728.9|31708.9|31728.7|31678.7|31745|31708.9|31713.3|31677.1|668
1643651100000|2022-01-31 17:45:00|31728.6|31678.6|31728.2|31678.2|31732.2|31694.5|31710.9|31676.8|594
1643651400000|2022-01-31 17:50:00|31728.4|31678.4|31719.2|31669.2|31730|31692.9|31705.2|31668.9|624
1643651700000|2022-01-31 17:55:00|31719.4|31669.4|31703.1|31683.1|31721.3|31685.5|31701.1|31666|587
1643652000000|2022-01-31 18:00:00|31703.8|31683.8|31695.1|31675.1|31720.1|31685.5|31694.8|31661.2|434
1643652300000|2022-01-31 18:05:00|31696.4|31676.4|31688.5|31668.5|31705.7|31676.5|31685|31651.9|501
1643652600000|2022-01-31 18:10:00|31687.3|31667.3|31675.3|31655.3|31703.5|31668.2|31675.1|31639|479
1643652900000|2022-01-31 18:15:00|31673.2|31653.2|31663.5|31643.5|31693|31658.8|31663.1|31628.4|545
1643653200000|2022-01-31 18:20:00|31662.8|31642.8|31669.5|31649.5|31689|31654.9|31662.7|31631.2|493
1643653500000|2022-01-31 18:25:00|31669.3|31649.3|31675.7|31655.7|31692.7|31658.9|31667.3|31634.6|466
1643653800000|2022-01-31 18:30:00|31676.1|31656.1|31674.4|31654.4|31694.3|31660.2|31670.9|31633.5|470
1643654100000|2022-01-31 18:35:00|31674.3|31654.3|31648.8|31628.8|31689.8|31655|31648.8|31617.1|364
1643654400000|2022-01-31 18:40:00|31649.8|31629.8|31667|31617|31670.6|31632.7|31633.4|31592.4|663
1643654700000|2022-01-31 18:45:00|31666.8|31616.8|31673.8|31623.8|31676.6|31636.3|31652.7|31608|670
1643655000000|2022-01-31 18:50:00|31674.3|31624.3|31657|31607|31675.6|31625.6|31655.4|31605.4|591
1643655300000|2022-01-31 18:55:00|31657.1|31607.1|31661.7|31611.7|31673.3|31623.3|31654.9|31604.9|602
1643655600000|2022-01-31 19:00:00|31662.8|31612.8|31654.6|31604.6|31667.6|31617.6|31652.7|31602.7|625
1643655900000|2022-01-31 19:05:00|31654.3|31604.3|31658|31608|31665.5|31628.3|31632.9|31596.5|548
1643656200000|2022-01-31 19:10:00|31657.1|31607.1|31661.6|31611.6|31663.9|31613.9|31648.6|31598.6|529
1643656500000|2022-01-31 19:15:00|31662.5|31612.5|31663.9|31613.9|31665.9|31628.8|31648.8|31609.8|451
1643656800000|2022-01-31 19:20:00|31661.4|31611.4|31662.1|31612.1|31665|31625.9|31645.9|31608.3|450
1643657100000|2022-01-31 19:25:00|31661.8|31611.8|31650.4|31600.4|31663.5|31617.7|31637.6|31598.3|471
1643657400000|2022-01-31 19:30:00|31650.2|31600.2|31652.9|31602.9|31655|31619.2|31638|31599.1|443
1643657700000|2022-01-31 19:35:00|31653.4|31603.4|31651.5|31601.5|31656.8|31621.5|31635.8|31598.3|403
1643658000000|2022-01-31 19:40:00|31651.2|31601.2|31639.5|31589.5|31652.3|31602.3|31635.7|31585.7|499
1643658300000|2022-01-31 19:45:00|31639.4|31589.4|31634.5|31584.5|31640.5|31601.2|31619.2|31579.8|550
1643658600000|2022-01-31 19:50:00|31634.4|31584.4|31640.9|31590.9|31642.2|31607.8|31610|31570.6|678
1643658900000|2022-01-31 19:55:00|31641.6|31591.6|31634.3|31584.3|31641.6|31604.3|31624.3|31578.7|743
1643659200000|2022-01-31 20:00:00|31631.9|31581.9|31637.7|31587.7|31644.8|31604.4|31619.8|31581|681
1643659500000|2022-01-31 20:05:00|31638|31588|31646|31596|31654.1|31615.4|31630.7|31587.4|562
1643659800000|2022-01-31 20:10:00|31645.9|31595.9|31644.9|31594.9|31655.2|31611.1|31628.9|31591.4|631
1643660100000|2022-01-31 20:15:00|31644.5|31594.5|31649.1|31599.1|31650.1|31615.4|31634|31589.3|625
1643660400000|2022-01-31 20:20:00|31649.5|31599.5|31632.8|31582.8|31649.5|31599.5|31632|31582|671
1643660700000|2022-01-31 20:25:00|31632.7|31582.7|31631.8|31581.8|31636.7|31598.3|31617.5|31577.8|627
1643661000000|2022-01-31 20:30:00|31631.7|31581.7|31624.6|31574.6|31642.4|31603.8|31616.1|31574.6|581
1643661300000|2022-01-31 20:35:00|31625.1|31575.1|31643.9|31593.9|31646.9|31599.4|31614.2|31573|659
1643661600000|2022-01-31 20:40:00|31644.2|31594.2|31650.2|31600.2|31652.4|31602.4|31637.2|31587.2|568
1643661900000|2022-01-31 20:45:00|31649.3|31599.3|31661.2|31611.2|31668.7|31615.2|31635.2|31597|555
1643662200000|2022-01-31 20:50:00|31662.7|31612.7|31643.7|31593.7|31679.8|31629|31641.1|31585.4|700
1643662500000|2022-01-31 20:55:00|31643.2|31593.2|31661.6|31590.6|31711.8|31623.2|31641.7|31590.6|684
1643662800000|2022-01-31 21:00:00|31662|31594.3|31652.3|31602.3|31681.5|31608.6|31648.5|31584.5|762
1643663100000|2022-01-31 21:05:00|31654.4|31604.4|31658.1|31603.4|31667.1|31608.8|31654.1|31597|686
1643663400000|2022-01-31 21:10:00|31662.9|31597.8|31654.3|31602.7|31664.9|31605.1|31650.2|31594.4|650
1643663700000|2022-01-31 21:15:00|31653.7|31602.2|31656.3|31601.1|31664|31606.8|31650.1|31597.7|626
1643664000000|2022-01-31 21:20:00|31656.4|31601.7|31661.4|31606.8|31672.2|31611.5|31653.9|31599.6|531
1643664300000|2022-01-31 21:25:00|31661.6|31607.1|31661.8|31611.8|31669.7|31615.6|31653.5|31600.2|585
1643664600000|2022-01-31 21:30:00|31662.6|31612.6|31656.4|31603.7|31668.2|31612.8|31654.6|31601.2|330
1643664900000|2022-01-31 21:35:00|31655.1|31605.1|31653.6|31603.6|31661.6|31620.5|31639|31593|401
1643665200000|2022-01-31 21:40:00|31654.5|31604.5|31654.8|31600.1|31662|31620.6|31640.5|31594|491
1643665500000|2022-01-31 21:45:00|31652.7|31602.7|31664|31598.9|31664|31620.5|31639.3|31594|482
1643665800000|2022-01-31 21:50:00|31655.8|31605.8|31655.5|31598|31663.4|31619.1|31636.8|31595.4|437
1643666100000|2022-01-31 21:55:00|31651.5|31599.6|31659.1|31593.4|31696.5|31604|31649.3|31574.7|525
1643666400000|2022-01-31 22:00:00|31659.3|31592.7|31648|31595.3|31662.6|31601.8|31646.7|31587.3|48
1643666700000|2022-01-31 22:05:00|31647|31596.7|31650.9|31598.8|31659|31600.7|31641.7|31584.9|51
1643667000000|2022-01-31 22:10:00|31652.7|31602.7|31668.1|31580.2|31688.1|31612.3|31643.8|31549.4|297
1643667300000|2022-01-31 22:15:00|31664.3|31587.2|31653.4|31603.4|31688.1|31612.9|31648.3|31552.5|160
1643667600000|2022-01-31 22:20:00|31676.8|31570.8|31685.2|31565.4|31687.2|31613.5|31650.5|31557.4|166
1643667900000|2022-01-31 22:25:00|31682.1|31562.1|31662.1|31612.1|31695.9|31612.2|31652|31558.1|237
1643668200000|2022-01-31 22:30:00|31661.7|31611.7|31660.7|31610.7|31697.4|31616.3|31652.6|31556.5|162
1643668500000|2022-01-31 22:35:00|31679.4|31572.3|31658.7|31608.7|31695.4|31611.4|31647.9|31559.7|107
1643668800000|2022-01-31 22:40:00|31659.5|31609.5|31658.2|31608.2|31695.4|31611.4|31648.4|31556|124
1643669100000|2022-01-31 22:45:00|31657.3|31607.3|31680.7|31582.3|31696.7|31609.6|31650.3|31559.3|245
1643669400000|2022-01-31 22:50:00|31663.3|31595.9|31654|31600.5|31694.7|31610.6|31648.4|31559.3|235
1643669700000|2022-01-31 22:55:00|31655.6|31598.9|31645.5|31574.1|31685.3|31610.4|31644.5|31553.8|247
1643670000000|2022-01-31 23:00:00|31644.6|31585|31655.6|31603.6|31679.6|31611.6|31644.6|31574.2|381
1643670300000|2022-01-31 23:05:00|31656.7|31603.1|31656.1|31606.1|31666.3|31622.1|31641.1|31584.1|346
1643670600000|2022-01-31 23:10:00|31655.9|31605.9|31656.6|31606.6|31670.3|31623.6|31641.7|31580.8|289
1643670900000|2022-01-31 23:15:00|31657.1|31607.1|31649.6|31599.6|31661.5|31626.6|31641.2|31587|349
1643671200000|2022-01-31 23:20:00|31648.6|31598.6|31656.3|31606.3|31663.7|31625.5|31644.2|31587|315
1643671500000|2022-01-31 23:25:00|31655.7|31605.7|31654.3|31604.3|31663.1|31627.3|31643.6|31595.3|209
1643671800000|2022-01-31 23:30:00|31655|31605|31657.5|31607.5|31665.7|31630.6|31644.8|31591|373
1643672100000|2022-01-31 23:35:00|31657.3|31607.3|31660.6|31610.6|31665.5|31628.5|31645.3|31596.9|324
1643672400000|2022-01-31 23:40:00|31661.2|31611.2|31653.5|31603.5|31676|31625.6|31645.6|31584|395
1643672700000|2022-01-31 23:45:00|31655|31605|31647.9|31597.9|31660.1|31624.4|31643.3|31593.5|341
1643673000000|2022-01-31 23:50:00|31654.6|31604.6|31657.6|31607.6|31662.4|31626.9|31645.3|31593.2|258
1643673300000|2022-01-31 23:55:00|31656.3|31606.3|31662.2|31612.2|31668|31631.1|31648.8|31597.9|272
1643673600000|2022-02-01 00:00:00|31663.5|31613.5|31653.7|31603.7|31669.9|31619.9|31649.8|31593.8|503
1643673900000|2022-02-01 00:05:00|31653.5|31603.5|31658.7|31608.7|31673|31633.7|31648.9|31593.1|427
1643674200000|2022-02-01 00:10:00|31657.2|31607.2|31663.2|31613.2|31671.1|31631.5|31651.2|31596|392
1643674500000|2022-02-01 00:15:00|31665.2|31615.2|31668.6|31618.6|31682|31622.3|31655.7|31599.3|511
1643674800000|2022-02-01 00:20:00|31669.4|31619.4|31666.6|31616.6|31677.7|31624.3|31657.9|31599|362
1643675100000|2022-02-01 00:25:00|31668.5|31616.4|31673.9|31623.9|31677.1|31640.6|31660.6|31601|321
1643675400000|2022-02-01 00:30:00|31674.1|31624.1|31671|31621|31681.4|31630.8|31658.2|31598|446
1643675700000|2022-02-01 00:35:00|31680.4|31622.9|31667.4|31617.4|31683.4|31646.1|31665.8|31615.5|347
1643676000000|2022-02-01 00:40:00|31672.3|31622.3|31675|31625|31684.8|31647.1|31663.6|31609|352
1643676300000|2022-02-01 00:45:00|31678|31628|31678.4|31628.4|31695|31646.4|31665.5|31610|469
1643676600000|2022-02-01 00:50:00|31680.3|31630.3|31684.3|31634.3|31689.3|31648.2|31665|31609.1|523
1643676900000|2022-02-01 00:55:00|31688.7|31638.7|31673.8|31623.8|31691.7|31653.1|31670.8|31609|531
1643677200000|2022-02-01 01:00:00|31674.1|31624.1|31684.7|31611.6|31685.3|31642.1|31662.1|31611.6|436
1643677500000|2022-02-01 01:05:00|31669.6|31613.3|31681|31631|31689.6|31634.8|31667.9|31611.6|419
1643677800000|2022-02-01 01:10:00|31680|31629.5|31664.6|31614.6|31687.6|31647.4|31662.1|31609|448
1643678100000|2022-02-01 01:15:00|31671.5|31621.5|31676|31626|31685.8|31631.9|31663.2|31613.2|403
1643678400000|2022-02-01 01:20:00|31675.8|31625.8|31671|31621|31680.6|31630.6|31661|31608|372
1643678700000|2022-02-01 01:25:00|31670.1|31620.1|31667.5|31617.5|31673.6|31638|31657.7|31609.6|396
1643679000000|2022-02-01 01:30:00|31666.4|31616.4|31664|31614|31674.9|31639.9|31658.7|31599|447
1643679300000|2022-02-01 01:35:00|31668.3|31618.3|31669.8|31619.8|31678.3|31643.3|31658.4|31608.4|372
1643679600000|2022-02-01 01:40:00|31671.3|31621.3|31669.8|31619.6|31677.9|31642.3|31662.1|31604|347
1643679900000|2022-02-01 01:45:00|31671.2|31621.2|31675.8|31625.8|31684.3|31631.8|31662.4|31608.9|348
1643680200000|2022-02-01 01:50:00|31674.3|31624.3|31672.9|31622.9|31681.3|31637.8|31657.8|31605|383
1643680500000|2022-02-01 01:55:00|31674.1|31624.1|31671.3|31621.3|31680.5|31628.8|31662.8|31606|370
1643680800000|2022-02-01 02:00:00|31670.6|31620.6|31656.8|31605.7|31674.8|31624.8|31656.8|31605.7|358
1643681100000|2022-02-01 02:05:00|31657.4|31607.4|31666.2|31616.2|31676.6|31625.4|31657.4|31604|364
1643681400000|2022-02-01 02:10:00|31668.9|31617|31662.4|31612.4|31674.3|31624.3|31656.4|31603|307
1643681700000|2022-02-01 02:15:00|31663.2|31613.2|31657.1|31637.1|31676.6|31637.3|31656.1|31602|327
1643682000000|2022-02-01 02:20:00|31656.9|31636.9|31670.9|31617.2|31676.4|31638.9|31656.9|31603|377
1643682300000|2022-02-01 02:25:00|31668.8|31616.1|31666.1|31616.1|31676.4|31638.7|31658.7|31603|306
1643682600000|2022-02-01 02:30:00|31664.6|31614.6|31659.3|31609.3|31672.7|31620.7|31653.3|31598|400
1643682900000|2022-02-01 02:35:00|31659.7|31609.7|31654|31602.3|31665.4|31613.7|31643.7|31587.5|342
1643683200000|2022-02-01 02:40:00|31653.3|31598.5|31652.8|31597.5|31662.3|31624.4|31643.6|31588|322
1643683500000|2022-02-01 02:45:00|31650.2|31600.2|31656|31606|31661|31622.6|31641.8|31594.4|252
1643683800000|2022-02-01 02:50:00|31654.5|31604.5|31659.2|31609.2|31670.2|31628.9|31646.3|31595.6|390
1643684100000|2022-02-01 02:55:00|31659.5|31609.5|31649.3|31599.3|31663.8|31613.8|31642.6|31585|361
1643684400000|2022-02-01 03:00:00|31651.6|31601.6|31654.5|31604.5|31661|31621.9|31641.9|31588.9|297
1643684700000|2022-02-01 03:05:00|31655.4|31605.4|31649.9|31599.9|31661.2|31609.3|31641.9|31587|308
1643685000000|2022-02-01 03:10:00|31651.6|31601.6|31652.6|31602.6|31661.5|31621.6|31641.5|31586|327
1643685300000|2022-02-01 03:15:00|31652|31602|31646|31595.2|31661|31625|31643.1|31592.7|277
1643685600000|2022-02-01 03:20:00|31651|31597.1|31650.4|31600.4|31657.9|31620.5|31640.1|31586.1|323
1643685900000|2022-02-01 03:25:00|31653|31598.4|31656.7|31606.7|31657.1|31606.9|31639.3|31589.3|374
1643686200000|2022-02-01 03:30:00|31657.1|31607.1|31664.6|31614.6|31679|31623.7|31644.7|31588.1|786
1643686500000|2022-02-01 03:35:00|31664.9|31614.9|31660.8|31610.8|31666.5|31626|31646|31597.4|618
1643686800000|2022-02-01 03:40:00|31661.4|31611.4|31658.1|31608.1|31672.1|31618.9|31650.8|31599.8|508
1643687100000|2022-02-01 03:45:00|31660.1|31610.1|31663.8|31613.8|31667|31632.3|31649.3|31593|443
1643687400000|2022-02-01 03:50:00|31662.1|31612.1|31658|31608|31667.6|31617.6|31650.5|31591|455
1643687700000|2022-02-01 03:55:00|31658.1|31608.1|31648.7|31597.3|31658.1|31608.1|31644.7|31589.5|479
1643688000000|2022-02-01 04:00:00|31651.2|31596.9|31642.5|31592.5|31655.7|31616.1|31634.7|31575|423
1643688300000|2022-02-01 04:05:00|31644.6|31594.6|31645.3|31595.3|31652.3|31614.6|31633.2|31574|404
1643688600000|2022-02-01 04:10:00|31643.8|31593.8|31639.5|31589.5|31647.8|31610.9|31628.1|31570|386
1643688900000|2022-02-01 04:15:00|31639.9|31589.9|31635.5|31585.5|31645.9|31607.3|31627.3|31576.7|381
1643689200000|2022-02-01 04:20:00|31635.1|31585.1|31646.5|31582.9|31649.9|31608.7|31628.3|31578.2|333
1643689500000|2022-02-01 04:25:00|31647.5|31580.3|31635.8|31585.8|31647.5|31607.5|31626.8|31573.1|373
1643689800000|2022-02-01 04:30:00|31638.4|31588.4|31654.1|31600.1|31659.4|31605.5|31624.1|31573|462
1643690100000|2022-02-01 04:35:00|31653.3|31602.1|31645.1|31594.4|31663|31604.8|31643.3|31583|577
1643690400000|2022-02-01 04:40:00|31645.7|31593.3|31639.8|31588.2|31652.8|31602.8|31635.1|31575.2|649
1643690700000|2022-02-01 04:45:00|31641.9|31582.5|31639.9|31584.1|31650.9|31597.2|31631.7|31569|790
1643691000000|2022-02-01 04:50:00|31640|31590|31638.5|31588.5|31647.5|31594.3|31633.9|31576.2|876
1643691300000|2022-02-01 04:55:00|31639.7|31589.7|31642|31592|31646.9|31594.9|31631.5|31581.5|560
1643691600000|2022-02-01 05:00:00|31642.2|31592.2|31638.6|31588.6|31645|31595|31636.3|31585.2|360
1643691900000|2022-02-01 05:05:00|31640.9|31590.9|31647.6|31597.6|31649.6|31599.6|31638.4|31588.4|285
1643692200000|2022-02-01 05:10:00|31648.3|31598.3|31645.3|31595.3|31649.9|31599.9|31641.9|31591.9|266
1643692500000|2022-02-01 05:15:00|31644.7|31594.7|31643|31593|31645.5|31595.2|31637.7|31587.2|299
1643692800000|2022-02-01 05:20:00|31642.6|31592.6|31637.7|31587.7|31644.1|31594.1|31609.6|31571.8|460
1643693100000|2022-02-01 05:25:00|31637.5|31587.5|31637.9|31587.9|31640.5|31590.5|31632|31582|545
1643693400000|2022-02-01 05:30:00|31639.1|31589.1|31631.9|31581.9|31640|31590|31631.1|31581.1|402
1643693700000|2022-02-01 05:35:00|31633.1|31583.1|31638.8|31588.8|31641.5|31591.5|31629|31579|355
1643694000000|2022-02-01 05:40:00|31636.5|31586.5|31642.1|31592.1|31644.5|31594.5|31634.4|31583.5|381
1643694300000|2022-02-01 05:45:00|31640.6|31590.6|31636.3|31586.3|31642.6|31592.6|31631.1|31580|374
1643694600000|2022-02-01 05:50:00|31636.1|31586.1|31633.9|31583.9|31638|31588|31627.7|31577.7|394
1643694900000|2022-02-01 05:55:00|31634|31584|31646.1|31596.1|31647.5|31597.5|31630.9|31580.9|567
1643695200000|2022-02-01 06:00:00|31645.9|31595.9|31646.6|31596.6|31647|31597|31637.3|31587.3|440
1643695500000|2022-02-01 06:05:00|31645.5|31595.5|31644|31594|31649.8|31613|31631.1|31590|444
1643695800000|2022-02-01 06:10:00|31643.7|31593.7|31647.9|31597.9|31652.9|31602.9|31640.8|31590.8|368
1643696100000|2022-02-01 06:15:00|31646.5|31596.5|31649.1|31599.1|31655.8|31605.8|31644.4|31594.4|480
1643696400000|2022-02-01 06:20:00|31649|31599|31653.9|31603.9|31662|31612|31648|31598|612
1643696700000|2022-02-01 06:25:00|31654.5|31604.5|31654.9|31604.9|31662.6|31612.6|31651.7|31601.7|489
1643697000000|2022-02-01 06:30:00|31654.5|31604.5|31650.4|31600.4|31659.8|31609.8|31647.7|31597.7|463
1643697300000|2022-02-01 06:35:00|31649.9|31599.9|31658.3|31608.3|31659.8|31618.5|31637|31597.9|325
1643697600000|2022-02-01 06:40:00|31658.4|31608.4|31657.6|31607.6|31662.3|31612.3|31654.2|31604.2|335
1643697900000|2022-02-01 06:45:00|31657.5|31607.5|31661.4|31611.4|31663.9|31625.5|31645.5|31603.7|436
1643698200000|2022-02-01 06:50:00|31661.6|31611.6|31659|31609|31663.8|31613.8|31657.7|31607.7|320
1643698500000|2022-02-01 06:55:00|31659.3|31609.3|31664.7|31614.7|31665.6|31615.6|31657.1|31607.1|428
1643698800000|2022-02-01 07:00:00|31661.3|31611.3|31637|31587|31661.8|31624|31619.5|31584.4|590
1643699100000|2022-02-01 07:05:00|31637.8|31587.8|31622|31602|31646.6|31611.1|31618.9|31584.4|545
1643699400000|2022-02-01 07:10:00|31621.8|31601.8|31621.9|31601.9|31638.9|31605|31614.4|31578.1|510
1643699700000|2022-02-01 07:15:00|31621.7|31601.7|31634.3|31614.3|31644.7|31614.7|31621.7|31589|424
1643700000000|2022-02-01 07:20:00|31634.2|31614.2|31627.5|31607.5|31651.6|31617|31620.7|31589.5|439
1643700300000|2022-02-01 07:25:00|31627.7|31607.7|31627.3|31607.3|31658.7|31620.1|31625.4|31590.3|623
1643700600000|2022-02-01 07:30:00|31627.7|31607.7|31621.8|31601.8|31643.9|31611.6|31619.4|31583.6|593
1643700900000|2022-02-01 07:35:00|31636|31586|31592.1|31572.1|31637.1|31603.7|31591.2|31566.4|660
1643701200000|2022-02-01 07:40:00|31590.5|31570.5|31625.6|31575.6|31631.2|31595.7|31590.3|31560.7|680
1643701500000|2022-02-01 07:45:00|31625.5|31575.5|31593.2|31573.2|31628.9|31594.6|31591.1|31565.8|734
1643701800000|2022-02-01 07:50:00|31593.1|31573.1|31555.3|31535.3|31604.4|31575.4|31553.8|31524.3|743
1643702100000|2022-02-01 07:55:00|31553.8|31533.8|31540.8|31490.8|31570.7|31537.4|31535.8|31486.6|899
1643702400000|2022-02-01 08:00:00|31540.2|31490.2|31572.4|31522.4|31572.4|31539|31521.9|31485.8|957
1643702700000|2022-02-01 08:05:00|31574.8|31524.8|31586.3|31566.3|31613.9|31580.9|31550.5|31515.4|918
1643703000000|2022-02-01 08:10:00|31587.9|31567.9|31596.2|31576.2|31614.3|31584|31587.9|31552.7|682
1643703300000|2022-02-01 08:15:00|31596.3|31576.3|31606.1|31586.1|31612.3|31592.3|31595.7|31575.7|597
1643703600000|2022-02-01 08:20:00|31605.1|31585.1|31605.5|31585.5|31622.5|31591|31600|31567.7|571
1643703900000|2022-02-01 08:25:00|31605.6|31585.6|31602.9|31582.9|31614.1|31594.1|31602.6|31582.6|520
1643704200000|2022-02-01 08:30:00|31603.2|31583.2|31590.7|31570.7|31603.6|31583.6|31587.7|31567.7|630
1643704500000|2022-02-01 08:35:00|31591.3|31571.3|31591.4|31571.4|31599.5|31579.5|31563.6|31532.8|654
1643704800000|2022-02-01 08:40:00|31591.8|31571.8|31597.8|31577.8|31614.7|31580.1|31571|31538.8|759
1643705100000|2022-02-01 08:45:00|31596.6|31576.6|31630.2|31580.2|31641.3|31606.9|31592.3|31562.4|682
1643705400000|2022-02-01 08:50:00|31629.3|31579.3|31628.7|31578.7|31643.6|31608.6|31612.4|31578.7|673
1643705700000|2022-02-01 08:55:00|31627.5|31577.5|31584.3|31564.3|31632.4|31596.8|31581.3|31546.5|815
1643706000000|2022-02-01 09:00:00|31583.8|31563.8|31598.6|31578.6|31626.1|31593.5|31581.2|31546.1|927
1643706300000|2022-02-01 09:05:00|31600.2|31580.2|31603.4|31583.4|31613.3|31584.8|31583.4|31548.5|877
1643706600000|2022-02-01 09:10:00|31602|31582|31587.7|31567.7|31603.3|31583.3|31582.9|31562.9|773
1643706900000|2022-02-01 09:15:00|31587.4|31567.4|31565.4|31545.4|31594.6|31572.5|31560.4|31528.4|715
1643707200000|2022-02-01 09:20:00|31566.1|31546.1|31563|31543|31582.6|31548.8|31552.4|31531.5|724
1643707500000|2022-02-01 09:25:00|31561.8|31541.8|31552.5|31532.5|31562.5|31542.5|31549|31529|727
1643707800000|2022-02-01 09:30:00|31552|31532|31575.8|31555.8|31577.1|31557.1|31550.6|31530.6|693
1643708100000|2022-02-01 09:35:00|31574.6|31554.6|31582.2|31562.2|31587.3|31567.3|31573.5|31553.5|746
1643708400000|2022-02-01 09:40:00|31582.5|31562.5|31585.7|31565.7|31587.4|31567.4|31577.3|31557.3|792
1643708700000|2022-02-01 09:45:00|31585|31565|31571.6|31551.6|31587|31567|31570.6|31550.6|636
1643709000000|2022-02-01 09:50:00|31571.1|31551.1|31569.6|31549.6|31581.9|31554.7|31560.7|31531.9|610
1643709300000|2022-02-01 09:55:00|31569.3|31549.3|31589.5|31539.5|31591|31556.6|31557.9|31530.3|729
1643709600000|2022-02-01 10:00:00|31589.3|31539.3|31585.3|31565.3|31592.6|31567.8|31572.2|31539.3|741
1643709900000|2022-02-01 10:05:00|31584.5|31564.5|31584.3|31564.3|31599.3|31571.7|31581.2|31549.3|716
1643710200000|2022-02-01 10:10:00|31585.3|31565.3|31619.8|31599.8|31644.4|31609|31583.4|31560.5|838
1643710500000|2022-02-01 10:15:00|31619.6|31599.6|31611|31591|31629.4|31599.6|31604.6|31570.6|881
1643710800000|2022-02-01 10:20:00|31611.2|31591.2|31585.3|31565.3|31615.6|31592.6|31584|31551.3|785
1643711100000|2022-02-01 10:25:00|31586.1|31566.1|31590.5|31570.5|31601.5|31575|31579.4|31548.6|702
1643711400000|2022-02-01 10:30:00|31590.8|31570.8|31605.4|31585.4|31618.8|31586.4|31585.6|31565.6|599
1643711700000|2022-02-01 10:35:00|31605.2|31585.2|31618.9|31598.9|31634.7|31602.9|31603.6|31583.6|571
1643712000000|2022-02-01 10:40:00|31619|31599|31623.4|31603.4|31634.3|31605.8|31616.5|31583.7|438
1643712300000|2022-02-01 10:45:00|31623.1|31603.1|31627|31607|31630.3|31610.3|31620.4|31600.4|462
1643712600000|2022-02-01 10:50:00|31626.3|31606.3|31620|31600|31631.2|31611.2|31618.2|31598.2|527
1643712900000|2022-02-01 10:55:00|31619.8|31599.8|31611|31591|31620.5|31600.5|31604.7|31584.7|563
1643713200000|2022-02-01 11:00:00|31610.1|31590.1|31616.8|31596.8|31620.4|31600.4|31608.9|31588.9|706
1643713500000|2022-02-01 11:05:00|31617.2|31597.2|31617.8|31597.8|31643.8|31615.4|31610.5|31581.4|750
1643713800000|2022-02-01 11:10:00|31618.3|31598.3|31609.7|31589.7|31637.2|31605|31604.7|31569.4|671
1643714100000|2022-02-01 11:15:00|31609.8|31589.8|31602.3|31582.3|31633.6|31602.2|31596.3|31561.3|658
1643714400000|2022-02-01 11:20:00|31602.1|31582.1|31602.4|31582.4|31606.2|31586.2|31596.1|31576.1|683
1643714700000|2022-02-01 11:25:00|31602.1|31582.1|31576.4|31556.4|31604.5|31584.5|31571|31542.3|652
1643715000000|2022-02-01 11:30:00|31576.5|31556.5|31589.6|31569.6|31591.3|31571.3|31575.8|31555.8|612
1643715300000|2022-02-01 11:35:00|31589.4|31569.4|31585.4|31565.4|31603|31571.2|31574|31549.4|532
1643715600000|2022-02-01 11:40:00|31586.7|31566.7|31580.9|31560.9|31599.3|31568.6|31569.3|31548.6|616
1643715900000|2022-02-01 11:45:00|31581.3|31561.3|31577.1|31557.1|31598.9|31564.6|31568.2|31548.2|631
1643716200000|2022-02-01 11:50:00|31575.8|31555.8|31587.5|31567.5|31602.3|31572.5|31572.4|31547.8|682
1643716500000|2022-02-01 11:55:00|31587.4|31567.4|31586.6|31566.6|31595.3|31575.3|31583.6|31563.6|657
1643716800000|2022-02-01 12:00:00|31586.5|31566.5|31590|31570|31592|31572|31584.4|31564.4|556
1643717100000|2022-02-01 12:05:00|31589.4|31569.4|31592.3|31572.3|31598.3|31578.3|31588.7|31568.7|516
1643717400000|2022-02-01 12:10:00|31592.2|31572.2|31592.1|31572.1|31598.2|31578.2|31587.4|31567.4|501
1643717700000|2022-02-01 12:15:00|31591.9|31571.9|31593.4|31573.4|31601.7|31581.7|31590.4|31570.4|511
1643718000000|2022-02-01 12:20:00|31593.5|31573.5|31607.5|31587.5|31607.6|31587.6|31586|31566|632
1643718300000|2022-02-01 12:25:00|31607.4|31587.4|31611.2|31591.2|31623.4|31596|31604.1|31569.7|521
1643718600000|2022-02-01 12:30:00|31611.4|31591.4|31614.5|31594.5|31617.1|31597.1|31597.6|31577.6|546
1643718900000|2022-02-01 12:35:00|31614.6|31594.6|31617.6|31597.6|31633.5|31603.2|31610.3|31583.4|673
1643719200000|2022-02-01 12:40:00|31617.9|31597.9|31624.1|31604.1|31631|31611|31611.8|31591.8|538
1643719500000|2022-02-01 12:45:00|31624.5|31604.5|31623.4|31603.4|31631.9|31611.9|31616.7|31596.7|653
1643719800000|2022-02-01 12:50:00|31622.9|31602.9|31641.9|31621.9|31643.2|31623.2|31622.7|31602.7|679
1643720100000|2022-02-01 12:55:00|31639.4|31619.4|31635.1|31615.1|31647|31627|31629.9|31609.9|781
1643720400000|2022-02-01 13:00:00|31636.6|31616.6|31655.1|31635.1|31672.9|31642.2|31632.4|31611.8|790
1643720700000|2022-02-01 13:05:00|31655|31635|31643.6|31623.6|31657.1|31637.1|31641.3|31621.3|659
1643721000000|2022-02-01 13:10:00|31644.3|31624.3|31661.4|31641.4|31675.4|31646.3|31641.9|31621.7|704
1643721300000|2022-02-01 13:15:00|31662.3|31642.3|31658.3|31638.3|31687.5|31651.9|31634.4|31600.5|724
1643721600000|2022-02-01 13:20:00|31659.6|31639.6|31648|31628|31676.6|31650.1|31643.3|31609.9|822
1643721900000|2022-02-01 13:25:00|31647.9|31627.9|31655.3|31635.3|31677.5|31645.2|31643.5|31619.8|729
1643722200000|2022-02-01 13:30:00|31654.3|31634.3|31656.8|31636.8|31683.2|31648.2|31642|31608.6|940
1643722500000|2022-02-01 13:35:00|31657.1|31637.1|31634.9|31614.9|31678.5|31651|31633.9|31608.2|920
1643722800000|2022-02-01 13:40:00|31634|31614|31619.4|31599.4|31643.6|31616.9|31610.1|31590.1|887
1643723100000|2022-02-01 13:45:00|31619.6|31599.6|31610|31590|31620.8|31600.8|31608.5|31588.5|721
1643723400000|2022-02-01 13:50:00|31610.1|31590.1|31609.4|31589.4|31619.1|31599.1|31606.3|31586.3|659
1643723700000|2022-02-01 13:55:00|31609|31589|31610.6|31590.6|31617.3|31597.3|31602.4|31582.4|735
1643724000000|2022-02-01 14:00:00|31610.3|31590.3|31605.3|31585.3|31615.3|31595.3|31600.4|31580.4|736
1643724300000|2022-02-01 14:05:00|31608|31588|31567.4|31547.4|31623.2|31603.2|31566.8|31536.8|739
1643724600000|2022-02-01 14:10:00|31567.3|31547.3|31550.9|31530.9|31581.5|31547.3|31537.1|31501.4|770
1643724900000|2022-02-01 14:15:00|31549.3|31529.3|31546.8|31526.8|31552.1|31532.1|31539.5|31519.5|686
1643725200000|2022-02-01 14:20:00|31547.6|31527.6|31525.8|31505.8|31547.6|31527.6|31520.7|31485.5|781
1643725500000|2022-02-01 14:25:00|31526|31506|31530.9|31510.9|31539.1|31511.5|31516.8|31489.1|821
1643725800000|2022-02-01 14:30:00|31530.6|31510.6|31525.9|31505.9|31550.4|31511.7|31515.4|31494.1|814
1643726100000|2022-02-01 14:35:00|31526.4|31506.4|31518.2|31498.2|31541.7|31509.1|31516.2|31491.7|836
1643726400000|2022-02-01 14:40:00|31518.1|31498.1|31532.7|31482.7|31544.4|31510.5|31508.3|31473.9|946
1643726700000|2022-02-01 14:45:00|31532.8|31482.8|31582|31532|31583.8|31533.8|31516|31480.4|950
1643727000000|2022-02-01 14:50:00|31582.7|31532.7|31571.5|31551.5|31600.6|31565.6|31561.8|31524.4|876
1643727300000|2022-02-01 14:55:00|31570.8|31550.8|31583.2|31533.2|31587.5|31554.5|31555|31520|836
1643727600000|2022-02-01 15:00:00|31579.3|31529.3|31618|31598|31647|31609.3|31577.3|31527.3|1112
1643727900000|2022-02-01 15:05:00|31617.7|31597.7|31605.6|31585.6|31646.6|31609.4|31597.5|31563|1014
1643728200000|2022-02-01 15:10:00|31604.3|31584.3|31572.8|31552.8|31627.9|31594.5|31572.5|31538.8|959
1643728500000|2022-02-01 15:15:00|31572.9|31552.9|31594.4|31574.4|31614.6|31582.2|31572.9|31544.4|880
1643728800000|2022-02-01 15:20:00|31595|31575|31588.3|31568.3|31618.1|31584.8|31574.7|31541.1|961
1643729100000|2022-02-01 15:25:00|31589.4|31569.4|31613.9|31593.9|31629|31597.9|31578.8|31548.1|911
1643729400000|2022-02-01 15:30:00|31614.5|31594.5|31618|31598|31662.3|31628|31608.3|31574.6|880
1643729700000|2022-02-01 15:35:00|31617.9|31597.9|31628.7|31608.7|31647.4|31616.1|31615.9|31585.9|711
1643730000000|2022-02-01 15:40:00|31628|31608|31651.6|31631.6|31665.9|31633.3|31623.4|31591.9|839
1643730300000|2022-02-01 15:45:00|31653.4|31633.4|31652.5|31632.5|31675|31641.7|31641.4|31612.5|810
1643730600000|2022-02-01 15:50:00|31652.6|31632.6|31604|31584|31658.3|31633.3|31604|31584|782
1643730900000|2022-02-01 15:55:00|31603.6|31583.6|31630.4|31610.4|31639.8|31615.8|31592.7|31563.1|998
1643731200000|2022-02-01 16:00:00|31631.3|31611.3|31599.1|31579.1|31641.1|31614|31583.9|31550.9|966
1643731500000|2022-02-01 16:05:00|31599|31579|31613.4|31593.4|31628.1|31596.5|31586.8|31553.4|813
1643731800000|2022-02-01 16:10:00|31613.9|31593.9|31636.6|31586.6|31639.1|31612|31600.3|31573.5|760
1643732100000|2022-02-01 16:15:00|31637.9|31587.9|31613|31593|31647.9|31612.3|31611.3|31578.2|811
1643732400000|2022-02-01 16:20:00|31613.4|31593.4|31631.3|31611.3|31631.8|31611.8|31611.4|31591.4|722
1643732700000|2022-02-01 16:25:00|31630.8|31610.8|31596.8|31576.8|31636.1|31611.3|31594.7|31567.2|742
1643733000000|2022-02-01 16:30:00|31597.6|31577.6|31614.5|31594.5|31631|31595.8|31591|31556|698
1643733300000|2022-02-01 16:35:00|31615.9|31595.9|31617.9|31597.9|31632.4|31599.5|31610.6|31580|633
1643733600000|2022-02-01 16:40:00|31617.8|31597.8|31633.6|31613.6|31664.1|31626.1|31617.3|31583.2|827
1643733900000|2022-02-01 16:45:00|31633.7|31613.7|31663.3|31613.3|31674.3|31634.2|31630.6|31595.4|846
1643734200000|2022-02-01 16:50:00|31663.2|31613.2|31671.9|31621.9|31675|31639.4|31646.7|31609.7|870
1643734500000|2022-02-01 16:55:00|31672.1|31622.1|31648.1|31628.1|31677.3|31645.9|31648.1|31618.9|767
1643734800000|2022-02-01 17:00:00|31649.4|31629.4|31657.1|31607.1|31668.4|31630.5|31638.2|31602.8|566
1643735100000|2022-02-01 17:05:00|31657|31607|31639.3|31619.3|31659|31622.1|31633.6|31598.6|562
1643735400000|2022-02-01 17:10:00|31655.4|31605.4|31655.2|31605.2|31656.4|31620.1|31635.4|31600.3|480
1643735700000|2022-02-01 17:15:00|31655.3|31605.3|31646.8|31596.8|31656.3|31619.5|31634|31595.1|461
1643736000000|2022-02-01 17:20:00|31646.5|31596.5|31643.6|31593.6|31649.2|31614.3|31627.4|31590.1|529
1643736300000|2022-02-01 17:25:00|31645.9|31595.9|31639.3|31589.3|31647.3|31611.9|31620.8|31584.1|546
1643736600000|2022-02-01 17:30:00|31639.5|31589.5|31659.8|31609.8|31660.3|31619.2|31625.8|31589.1|619
1643736900000|2022-02-01 17:35:00|31659.9|31609.9|31664.2|31614.2|31666.9|31630|31636.2|31598.8|633
1643737200000|2022-02-01 17:40:00|31663.8|31613.8|31686|31636|31688.9|31648.1|31654.8|31609.5|620
1643737500000|2022-02-01 17:45:00|31685.2|31635.2|31687.1|31637.1|31689.9|31647.4|31664|31624|624
1643737800000|2022-02-01 17:50:00|31686.7|31636.7|31687.7|31637.7|31694.9|31659.8|31671.4|31635.5|542
1643738100000|2022-02-01 17:55:00|31687.5|31637.5|31681.1|31631.1|31687.9|31655.6|31664.2|31629.2|473
1643738400000|2022-02-01 18:00:00|31680.8|31630.8|31677.6|31627.6|31683.6|31648.5|31660.2|31624.6|472
1643738700000|2022-02-01 18:05:00|31677.3|31627.3|31668.9|31618.9|31678.5|31646.9|31652.7|31617.9|440
1643739000000|2022-02-01 18:10:00|31668.7|31618.7|31671|31621|31672|31641.2|31651.5|31617.5|317
1643739300000|2022-02-01 18:15:00|31671.8|31621.8|31652.9|31632.9|31671.8|31639|31652.1|31615.5|331
1643739600000|2022-02-01 18:20:00|31653.5|31633.5|31665.2|31645.2|31680.5|31646|31653.5|31616.9|378
1643739900000|2022-02-01 18:25:00|31664.5|31644.5|31676.1|31626.1|31682.7|31650.4|31656.1|31623.1|482
1643740200000|2022-02-01 18:30:00|31660.2|31640.2|31654.4|31634.4|31684.3|31646.7|31643.2|31616.5|515
1643740500000|2022-02-01 18:35:00|31654.1|31634.1|31652.7|31632.7|31671.3|31639.9|31650.2|31615.7|465
1643740800000|2022-02-01 18:40:00|31652.6|31632.6|31645.4|31625.4|31667.9|31634.2|31640.5|31607.7|415
1643741100000|2022-02-01 18:45:00|31645|31625|31666.5|31616.5|31666.7|31627.7|31641.1|31609.1|395
1643741400000|2022-02-01 18:50:00|31664.6|31614.6|31640|31620|31667.9|31630.3|31637.3|31602|383
1643741700000|2022-02-01 18:55:00|31640.1|31620.1|31638.2|31618.2|31661.5|31627.5|31638.2|31602.5|428
1643742000000|2022-02-01 19:00:00|31635.5|31615.5|31650.2|31600.2|31652.1|31617|31631.1|31594.5|499
1643742300000|2022-02-01 19:05:00|31650.3|31600.3|31659.9|31609.9|31661.3|31624.5|31637.7|31600.2|464
1643742600000|2022-02-01 19:10:00|31659.8|31609.8|31661|31611|31666.8|31630.6|31645.1|31609.5|546
1643742900000|2022-02-01 19:15:00|31661.2|31611.2|31657.8|31607.8|31667.3|31631.4|31642.2|31606.5|453
1643743200000|2022-02-01 19:20:00|31657.9|31607.9|31629.4|31609.4|31659.8|31618.1|31629|31594.8|531
1643743500000|2022-02-01 19:25:00|31629.5|31609.5|31640.1|31590.1|31648.1|31609.9|31626.4|31589.2|492
1643743800000|2022-02-01 19:30:00|31640.2|31590.2|31633|31583|31642.2|31605.6|31618|31581.8|585
1643744100000|2022-02-01 19:35:00|31632.5|31582.5|31627.9|31577.9|31635.7|31598.9|31615|31577.6|530
1643744400000|2022-02-01 19:40:00|31627.8|31577.8|31630.4|31580.4|31634.1|31596.4|31614.4|31577|415
1643744700000|2022-02-01 19:45:00|31630.2|31580.2|31629.6|31579.6|31637.6|31599.7|31614.3|31577.9|461
1643745000000|2022-02-01 19:50:00|31629.7|31579.7|31629.6|31579.6|31630.7|31592.9|31610.3|31573.6|453
1643745300000|2022-02-01 19:55:00|31629.4|31579.4|31633.8|31583.8|31636.8|31599.7|31613.9|31571.4|594
1643745600000|2022-02-01 20:00:00|31634.3|31584.3|31624.6|31574.6|31636.2|31600.5|31614.4|31564.4|667
1643745900000|2022-02-01 20:05:00|31626|31576|31620.6|31570.6|31626.3|31576.3|31618.8|31568.8|526
1643746200000|2022-02-01 20:10:00|31620.8|31570.8|31602.4|31552.4|31621.8|31571.8|31602.3|31552.3|536
1643746500000|2022-02-01 20:15:00|31602.8|31552.8|31590.3|31540.3|31603.9|31553.9|31585.4|31535.4|579
1643746800000|2022-02-01 20:20:00|31589.3|31539.3|31590.4|31540.4|31592.8|31542.8|31583.4|31533.4|499
1643747100000|2022-02-01 20:25:00|31590.5|31540.5|31583.3|31533.3|31592.5|31549.1|31566.3|31529.3|466
1643747400000|2022-02-01 20:30:00|31583.5|31533.5|31584.4|31534.4|31587.3|31547.4|31567.4|31524.5|607
1643747700000|2022-02-01 20:35:00|31586.2|31536.2|31586.4|31536.4|31587.9|31537.9|31576.5|31526.5|539
1643748000000|2022-02-01 20:40:00|31586.1|31536.1|31575.3|31525.3|31586.3|31551.5|31562.9|31525|590
1643748300000|2022-02-01 20:45:00|31575.4|31525.4|31582.7|31532.7|31584|31545|31559.6|31520.5|623
1643748600000|2022-02-01 20:50:00|31582.5|31532.5|31568.3|31518.3|31582.8|31532.8|31548.2|31515.5|699
1643748900000|2022-02-01 20:55:00|31568.8|31518.8|31562.6|31512.6|31572.9|31522.9|31558.9|31508.9|584
1643749200000|2022-02-01 21:00:00|31562.9|31512.9|31554.7|31504.7|31564.7|31514.7|31535.2|31485.2|681
1643749500000|2022-02-01 21:05:00|31554.4|31504.4|31562|31512|31572.3|31528.7|31548.7|31503.6|391
1643749800000|2022-02-01 21:10:00|31560.4|31510.4|31560.9|31510.9|31568.5|31518.5|31559.3|31507.8|534
1643750100000|2022-02-01 21:15:00|31561.5|31511.5|31548.3|31498.3|31562.6|31512.6|31546.2|31491.7|441
1643750400000|2022-02-01 21:20:00|31548.4|31498.4|31549.4|31499.4|31552.4|31502.4|31545.6|31495.6|374
1643750700000|2022-02-01 21:25:00|31549.2|31499.2|31544.1|31494.1|31559|31500|31541.3|31488|367
1643751000000|2022-02-01 21:30:00|31543.6|31493.6|31546.3|31496.3|31561.5|31497.9|31541.6|31476.6|407
1643751300000|2022-02-01 21:35:00|31546.2|31496.2|31549.8|31499.8|31554.1|31504.1|31542.5|31492.5|377
1643751600000|2022-02-01 21:40:00|31549.7|31499.7|31549|31494.1|31560.7|31502.7|31545.9|31480.9|257
1643751900000|2022-02-01 21:45:00|31554.3|31495.1|31548|31498|31580.4|31501.4|31544.9|31463.3|504
1643752200000|2022-02-01 21:50:00|31549.5|31496.6|31547.3|31493.2|31577.2|31498.1|31542.9|31461.9|416
1643752500000|2022-02-01 21:55:00|31547.7|31497.7|31550.4|31495.6|31581.3|31501|31542.5|31457.5|380
1643752800000|2022-02-01 22:00:00|31605.5|31486|31619.6|31505.3|31622.4|31505.3|31605.5|31485.8|60
1643753100000|2022-02-01 22:05:00|31619.5|31503.1|31618.2|31498.2|31623.6|31505.9|31612.6|31498.2|48
1643753400000|2022-02-01 22:10:00|31614.9|31497.4|31616.7|31496.7|31619.5|31502|31602.2|31482.2|133
1643753700000|2022-02-01 22:15:00|31616.6|31496.6|31611.6|31491.6|31628.6|31508.6|31606.7|31486.7|138
1643754000000|2022-02-01 22:20:00|31611.5|31491.5|31609.7|31489.7|31624.6|31504.9|31603.7|31483.7|153
1643754300000|2022-02-01 22:25:00|31606.8|31499.5|31608.3|31488.3|31628.5|31509.6|31606.3|31488.2|177
1643754600000|2022-02-01 22:30:00|31618.2|31498.2|31612|31492|31623.4|31515|31606.2|31489|243
1643754900000|2022-02-01 22:35:00|31613.1|31493.1|31609.4|31489.4|31620.1|31510.5|31605.7|31488.6|219
1643755200000|2022-02-01 22:40:00|31609.3|31489.3|31616.5|31496.5|31625.4|31511.6|31602.6|31485.4|282
1643755500000|2022-02-01 22:45:00|31621.2|31501.2|31614.4|31495.6|31627.6|31507.6|31604.7|31485.6|231
1643755800000|2022-02-01 22:50:00|31614.7|31495.8|31617.6|31497.6|31624.7|31504.7|31601.8|31481.8|266
1643756100000|2022-02-01 22:55:00|31615.3|31495.3|31607.4|31495.3|31618.8|31499.4|31602.4|31488.7|193
1643756400000|2022-02-01 23:00:00|31607.1|31494.9|31616.5|31496.5|31624.8|31504.8|31601|31484|469
1643756700000|2022-02-01 23:05:00|31615.1|31495.1|31601.6|31504.6|31623.4|31504.6|31601.6|31485.1|355
1643757000000|2022-02-01 23:10:00|31607.1|31497.6|31612|31492|31619.2|31505.5|31602.6|31489.1|355
1643757300000|2022-02-01 23:15:00|31613.8|31494|31606.8|31486.8|31620.3|31504.7|31602.1|31483.8|305
1643757600000|2022-02-01 23:20:00|31606.9|31486.9|31611.6|31497.5|31617.9|31506|31600.9|31485.5|273
1643757900000|2022-02-01 23:25:00|31612.5|31497.1|31607.1|31502.5|31619|31507|31597.3|31485.8|276
1643758200000|2022-02-01 23:30:00|31603.2|31499|31603.4|31489|31614.4|31505|31595.5|31483.2|231
1643758500000|2022-02-01 23:35:00|31606.8|31486.8|31601.8|31489.8|31613|31505.6|31592.3|31485.2|195
1643758800000|2022-02-01 23:40:00|31603.6|31484|31605.7|31485.7|31611.6|31503|31594.9|31483.6|194
1643759100000|2022-02-01 23:45:00|31602.9|31489.4|31607.4|31487.4|31614.1|31506.8|31587.3|31482.5|198
1643759400000|2022-02-01 23:50:00|31604|31486.6|31603.6|31483.6|31615|31500.3|31594.7|31480.5|239
1643759700000|2022-02-01 23:55:00|31603.5|31483.5|31602.8|31482.8|31614.2|31503.7|31587.4|31482.5|163
1643760000000|2022-02-02 00:00:00|31601.4|31484.8|31595.6|31506.1|31609.2|31507.4|31590.5|31482.8|321
1643760300000|2022-02-02 00:05:00|31600.7|31499.9|31601.7|31488.3|31610.3|31513.1|31588.2|31479.9|276
1643760600000|2022-02-02 00:10:00|31603.2|31483.2|31600.5|31494.8|31608.4|31503.6|31578.8|31479.8|389
1643760900000|2022-02-02 00:15:00|31607.4|31487.4|31606.8|31492|31613.3|31509.7|31595.5|31484.8|369
1643761200000|2022-02-02 00:20:00|31608.5|31490|31547.4|31497.4|31610.7|31513.7|31546.5|31484.1|389
1643761500000|2022-02-02 00:25:00|31550.1|31494|31554.6|31504.6|31554.7|31504.7|31542.3|31492.1|293
1643761800000|2022-02-02 00:30:00|31554.5|31504.5|31559.3|31509.3|31559.3|31509.3|31547|31496|325
1643762100000|2022-02-02 00:35:00|31556.2|31506.2|31551.4|31501.4|31558|31508|31548.4|31498.4|276
1643762400000|2022-02-02 00:40:00|31550.9|31500.9|31548.8|31498.8|31557.1|31507.1|31548.1|31498.1|362
1643762700000|2022-02-02 00:45:00|31549.7|31499.7|31548.2|31498.2|31554.3|31504.3|31544.2|31494.1|281
1643763000000|2022-02-02 00:50:00|31548.1|31498.1|31548|31498|31555|31504.3|31540.7|31490.7|346
1643763300000|2022-02-02 00:55:00|31547.8|31497.8|31545.9|31495.9|31552.3|31502.3|31542.2|31492.2|299
1643763600000|2022-02-02 01:00:00|31546.2|31496.2|31543.7|31491.1|31551.4|31501.4|31539|31484|385
1643763900000|2022-02-02 01:05:00|31543|31493|31542.5|31492.5|31546.4|31496.4|31536.6|31486.6|345
1643764200000|2022-02-02 01:10:00|31543|31493|31538|31488|31545.5|31495.3|31535.8|31484.8|271
1643764500000|2022-02-02 01:15:00|31538.1|31488.1|31540.9|31490.9|31544.4|31494.4|31532.5|31482.5|260
1643764800000|2022-02-02 01:20:00|31541.2|31491.2|31540.4|31490.4|31544.6|31493.6|31533.2|31483.2|229
1643765100000|2022-02-02 01:25:00|31540.8|31490.8|31537.8|31487.8|31544|31494|31532.8|31481.8|300
1643765400000|2022-02-02 01:30:00|31538.3|31488.3|31539.3|31489.3|31541.4|31491.4|31532.3|31482.1|401
1643765700000|2022-02-02 01:35:00|31538.5|31488.5|31533.9|31483.9|31542.6|31492.6|31530.4|31480.4|255
1643766000000|2022-02-02 01:40:00|31531.1|31480.3|31532.6|31482.6|31540.5|31490.4|31530.2|31478.3|288
1643766300000|2022-02-02 01:45:00|31532.9|31482.9|31539.7|31489.2|31542|31491.4|31529.5|31473|336
1643766600000|2022-02-02 01:50:00|31539.9|31489.9|31536.8|31486.8|31540.5|31490.5|31531.6|31481.6|253
1643766900000|2022-02-02 01:55:00|31537|31487|31533.8|31483.8|31538.7|31488.7|31529.9|31476.4|302
1643767200000|2022-02-02 02:00:00|31534.1|31484.1|31534|31484|31539.4|31489.4|31528.2|31477.2|316
1643767500000|2022-02-02 02:05:00|31534.8|31484.8|31532|31482|31540|31487.9|31530.6|31474|371
1643767800000|2022-02-02 02:10:00|31532.5|31482.5|31534.9|31479.1|31539.5|31486.9|31530.4|31477.5|366
1643768100000|2022-02-02 02:15:00|31534.3|31479.2|31532.3|31482.3|31536.4|31486.4|31529.3|31475.6|266
1643768400000|2022-02-02 02:20:00|31532.9|31481.8|31538.4|31488.4|31540.3|31490.3|31531.2|31479.8|333
1643768700000|2022-02-02 02:25:00|31539.1|31489.1|31534.4|31484.4|31541.9|31491.9|31532.7|31479.6|313
1643769000000|2022-02-02 02:30:00|31532.3|31482.3|31530.4|31480.4|31540.4|31487.8|31527.5|31476.3|335
1643769300000|2022-02-02 02:35:00|31532.1|31482.1|31529|31479|31536.8|31484.7|31527.9|31470|271
1643769600000|2022-02-02 02:40:00|31528.8|31478.8|31530.6|31480.6|31536.6|31485.3|31528.1|31476.2|308
1643769900000|2022-02-02 02:45:00|31530.3|31480.3|31530.2|31480.2|31534|31484|31524.1|31474.1|303
1643770200000|2022-02-02 02:50:00|31531.6|31481.6|31532.1|31482.1|31536.9|31486.1|31526.2|31476.2|251
1643770500000|2022-02-02 02:55:00|31534|31484|31532.5|31482.5|31536.1|31484.3|31529.5|31477.6|289
1643770800000|2022-02-02 03:00:00|31532.4|31481.8|31532.5|31482.5|31542.6|31488.8|31531.5|31475|394
1643771100000|2022-02-02 03:05:00|31533.3|31483.3|31538.1|31488.1|31541.2|31489.3|31530.5|31480.5|282
1643771400000|2022-02-02 03:10:00|31538.3|31488.3|31540.7|31488.8|31548.6|31498.3|31535.7|31485.7|266
1643771700000|2022-02-02 03:15:00|31540.6|31490.6|31541.3|31491.3|31548|31495.6|31538.9|31483|308
1643772000000|2022-02-02 03:20:00|31540.7|31490.7|31540.2|31490.2|31548.7|31498.7|31535.6|31481|366
1643772300000|2022-02-02 03:25:00|31542|31492|31542.9|31492.9|31548.4|31496.8|31537|31482|285
1643772600000|2022-02-02 03:30:00|31542.7|31492.7|31543.6|31493.6|31547.9|31497.3|31540|31490|349
1643772900000|2022-02-02 03:35:00|31544.2|31494.2|31544.6|31494.6|31548.8|31498.8|31537.4|31487.4|314
1643773200000|2022-02-02 03:40:00|31545.5|31495.5|31542|31492|31549.6|31496.2|31540.5|31488.8|332
1643773500000|2022-02-02 03:45:00|31544|31491.7|31541.6|31491.6|31547.4|31497.4|31539.5|31488.6|293
1643773800000|2022-02-02 03:50:00|31543.4|31493.4|31546.1|31496.1|31547.8|31497.4|31541|31491|230
1643774100000|2022-02-02 03:55:00|31546.8|31496.8|31548.8|31498.8|31553.9|31503.9|31541.1|31491.1|347
1643774400000|2022-02-02 04:00:00|31547.6|31497.6|31546.4|31496.4|31551.7|31501.7|31542.1|31490|313
1643774700000|2022-02-02 04:05:00|31546.2|31496.2|31543.8|31493.8|31550.8|31500.8|31541.1|31490.6|269
1643775000000|2022-02-02 04:10:00|31544.7|31494.7|31543.2|31493.2|31549.9|31498.3|31535.6|31481|289
1643775300000|2022-02-02 04:15:00|31542.3|31492.3|31540|31490|31548.4|31493.1|31534.5|31480|308
1643775600000|2022-02-02 04:20:00|31539.4|31489.4|31537.3|31487.3|31543.9|31492|31535|31483.9|256
1643775900000|2022-02-02 04:25:00|31538|31488|31536.6|31486.6|31538.7|31488.1|31532.2|31482.2|201
1643776200000|2022-02-02 04:30:00|31535.4|31485.4|31533|31483|31543.1|31489.1|31531.7|31481|317
1643776500000|2022-02-02 04:35:00|31533.3|31483.3|31535.9|31485.9|31536.7|31486.7|31528.8|31478.8|221
1643776800000|2022-02-02 04:40:00|31533|31483|31534.4|31484.4|31538.7|31488.7|31529.8|31479.8|284
1643777100000|2022-02-02 04:45:00|31534.3|31484.3|31536.8|31486.8|31542|31489.4|31532.7|31476|271
1643777400000|2022-02-02 04:50:00|31537.4|31487.4|31532.2|31482.2|31541.5|31491.5|31530.8|31478.8|299
1643777700000|2022-02-02 04:55:00|31532.4|31482.4|31536.7|31486.7|31539|31489|31525.7|31475.7|299
1643778000000|2022-02-02 05:00:00|31536.8|31486.8|31540.1|31490.1|31542|31490.9|31531.8|31481.7|302
1643778300000|2022-02-02 05:05:00|31540.2|31490.2|31540.6|31490.6|31544.8|31493|31536.6|31485|267
1643778600000|2022-02-02 05:10:00|31540.9|31490.9|31542.1|31492.1|31545.6|31493.2|31536.9|31482.7|245
1643778900000|2022-02-02 05:15:00|31541.8|31491.8|31539.5|31489.4|31545|31494.2|31539.2|31485.9|307
1643779200000|2022-02-02 05:20:00|31540.4|31488.8|31535.8|31485.8|31543.9|31491.4|31530.6|31480.6|321
1643779500000|2022-02-02 05:25:00|31535.7|31485.7|31529.4|31479.4|31539.7|31487.3|31527.5|31477.5|357
1643779800000|2022-02-02 05:30:00|31529.6|31479.6|31530.6|31480.6|31536.2|31483.5|31527.6|31477.3|266
1643780100000|2022-02-02 05:35:00|31530.8|31480.8|31533.7|31483.7|31541|31485.4|31528|31476|246
1643780400000|2022-02-02 05:40:00|31533.6|31483.6|31543.1|31493.1|31543.6|31493.6|31530.9|31480.9|336
1643780700000|2022-02-02 05:45:00|31543.3|31493.3|31564.2|31514.1|31588.6|31524.7|31543.1|31493.1|403
1643781000000|2022-02-02 05:50:00|31563.7|31514.2|31575.8|31504.2|31579.2|31518.7|31556.8|31503.9|334
1643781300000|2022-02-02 05:55:00|31569.9|31507.9|31563|31511.7|31576.3|31515.9|31557.6|31506.4|389
1643781600000|2022-02-02 06:00:00|31576|31506|31563.8|31513.8|31576|31515.8|31558.3|31503|405
1643781900000|2022-02-02 06:05:00|31563.9|31513.9|31567.4|31516.7|31572.4|31519|31561.5|31511.5|327
1643782200000|2022-02-02 06:10:00|31566.9|31516.9|31566.6|31516.6|31578.1|31518.5|31558.5|31508.5|305
1643782500000|2022-02-02 06:15:00|31566.7|31516.7|31561.2|31511.2|31574|31518.5|31558|31508|370
1643782800000|2022-02-02 06:20:00|31561.4|31511.4|31565.3|31515.3|31574.6|31516.3|31557.4|31507.4|337
1643783100000|2022-02-02 06:25:00|31565.2|31515.2|31570.5|31520.5|31575.9|31521.5|31564.7|31514.7|328
1643783400000|2022-02-02 06:30:00|31571.7|31521.7|31579.5|31520.9|31587.8|31527.3|31568.4|31515.5|374
1643783700000|2022-02-02 06:35:00|31580.3|31521.1|31588.2|31522.4|31590.5|31525.7|31572.2|31511.8|409
1643784000000|2022-02-02 06:40:00|31587.9|31524.8|31583.5|31516.1|31592.1|31528.1|31571.2|31507.7|337
1643784300000|2022-02-02 06:45:00|31583.2|31516.2|31576.1|31516.3|31590.7|31522.1|31568.6|31501.1|382
1643784600000|2022-02-02 06:50:00|31576.2|31512.7|31583.4|31517.7|31593|31523.1|31572.8|31506.3|411
1643784900000|2022-02-02 06:55:00|31584.3|31516.4|31560.6|31510.6|31590.4|31520.7|31556.5|31501.8|533
1643785200000|2022-02-02 07:00:00|31559.6|31509.6|31557.3|31507.3|31563.1|31526.6|31533.4|31497.9|587
1643785500000|2022-02-02 07:05:00|31555.4|31505.4|31538.6|31488.6|31560.3|31523.6|31526.2|31488.2|528
1643785800000|2022-02-02 07:10:00|31538|31488|31531.3|31511.3|31547.9|31513.7|31520|31482.7|542
1643786100000|2022-02-02 07:15:00|31531.5|31511.5|31539.1|31489.1|31544|31512.9|31520.2|31483.8|506
1643786400000|2022-02-02 07:20:00|31538.6|31488.6|31543.2|31493.2|31544.2|31507.6|31517.2|31482.7|498
1643786700000|2022-02-02 07:25:00|31543.9|31493.9|31555.7|31505.7|31565.2|31520|31521.2|31482.5|531
1643787000000|2022-02-02 07:30:00|31555.8|31505.8|31557.5|31507.5|31559.7|31524.1|31538.9|31503.5|551
1643787300000|2022-02-02 07:35:00|31555.7|31505.7|31540.1|31520.1|31562.3|31520.7|31533.3|31498.9|549
1643787600000|2022-02-02 07:40:00|31540|31520|31570.5|31520.5|31602.3|31571.9|31539.7|31508.9|820
1643787900000|2022-02-02 07:45:00|31571|31521|31551.7|31531.7|31579.9|31547.2|31551.7|31521|515
1643788200000|2022-02-02 07:50:00|31551.9|31531.9|31543.6|31523.6|31569.3|31536.3|31543.3|31511.3|620
1643788500000|2022-02-02 07:55:00|31543.9|31523.9|31547.8|31497.8|31565.1|31532.4|31527|31492.7|616
1643788800000|2022-02-02 08:00:00|31549.6|31499.6|31493.1|31473.1|31555.1|31519.9|31491.7|31471.7|834
1643789100000|2022-02-02 08:05:00|31492.7|31472.7|31476.3|31456.3|31499.4|31479.4|31466.5|31437.9|797
1643789400000|2022-02-02 08:10:00|31476.6|31456.6|31500.2|31480.2|31517.8|31486.2|31475|31447.3|879
1643789700000|2022-02-02 08:15:00|31499.2|31479.2|31500.9|31480.9|31525|31490.7|31491.9|31459.8|738
1643790000000|2022-02-02 08:20:00|31500.2|31480.2|31472.9|31452.9|31517.3|31482.4|31465.6|31429.9|675
1643790300000|2022-02-02 08:25:00|31471.5|31451.5|31409|31389|31483.4|31463.4|31407.1|31386.1|793
1643790600000|2022-02-02 08:30:00|31409.1|31389.1|31431.8|31411.8|31447.3|31412.8|31402.7|31380.9|772
1643790900000|2022-02-02 08:35:00|31431.1|31411.1|31448.2|31428.2|31464.4|31434.6|31426.4|31392.9|698
1643791200000|2022-02-02 08:40:00|31448|31428|31474.6|31454.6|31498|31461.4|31447|31427|655
1643791500000|2022-02-02 08:45:00|31473.9|31453.9|31479.7|31459.7|31499.8|31469.3|31469.6|31437.3|696
1643791800000|2022-02-02 08:50:00|31480.1|31460.1|31528.2|31478.2|31536.3|31486.3|31474.5|31439.7|844
1643792100000|2022-02-02 08:55:00|31528.1|31478.1|31483.3|31463.3|31529.5|31492.5|31476.1|31449.9|838
1643792400000|2022-02-02 09:00:00|31483.8|31463.8|31498.9|31478.9|31520.1|31487.7|31477.1|31454.3|857
1643792700000|2022-02-02 09:05:00|31499.5|31479.5|31505.9|31455.9|31528|31495.5|31488.1|31453.1|811
1643793000000|2022-02-02 09:10:00|31505.8|31455.8|31527.6|31477.6|31528.4|31492|31484.8|31451.2|612
1643793300000|2022-02-02 09:15:00|31527.4|31477.4|31507.9|31487.9|31528|31491.9|31501|31467.7|593
1643793600000|2022-02-02 09:20:00|31507.6|31487.6|31545.4|31525.4|31560.7|31525.4|31506|31472.4|598
1643793900000|2022-02-02 09:25:00|31545.7|31525.7|31538.3|31518.3|31563.8|31530|31530.2|31496.1|640
1643794200000|2022-02-02 09:30:00|31538.4|31518.4|31540.9|31520.9|31577.3|31541.4|31535.5|31502.5|854
1643794500000|2022-02-02 09:35:00|31540.8|31520.8|31547.6|31527.6|31558.4|31531|31539.7|31508.4|823
1643794800000|2022-02-02 09:40:00|31547.2|31527.2|31540.7|31520.7|31549.7|31529.7|31537.9|31517.9|702
1643795100000|2022-02-02 09:45:00|31541.2|31521.2|31534.8|31514.8|31557.2|31531.7|31534.4|31507.1|597
1643795400000|2022-02-02 09:50:00|31537.5|31517.5|31488.9|31468.9|31537.6|31517.6|31484.1|31453.9|614
1643795700000|2022-02-02 09:55:00|31488|31468|31450.7|31430.7|31488|31468|31445.1|31425.1|779
1643796000000|2022-02-02 10:00:00|31450.1|31430.1|31470.1|31420.1|31499.5|31461.9|31431.1|31391.4|971
1643796300000|2022-02-02 10:05:00|31469.3|31419.3|31473.1|31453.1|31489.9|31454.9|31449.9|31416.1|829
1643796600000|2022-02-02 10:10:00|31472.2|31452.2|31461|31441|31483.9|31455.1|31459.7|31430.8|715
1643796900000|2022-02-02 10:15:00|31459.9|31439.9|31452.6|31432.6|31471.2|31443.2|31448.4|31412|761
1643797200000|2022-02-02 10:20:00|31452.5|31432.5|31444.8|31424.8|31468.3|31437.5|31444.2|31409.5|738
1643797500000|2022-02-02 10:25:00|31444.6|31424.6|31432.9|31412.9|31457.7|31427.6|31432.3|31398|805
1643797800000|2022-02-02 10:30:00|31433|31413|31423.7|31403.7|31453.1|31419.8|31420|31396.3|760
1643798100000|2022-02-02 10:35:00|31423.5|31403.5|31433.3|31413.3|31444.5|31418.8|31420.9|31392.6|765
1643798400000|2022-02-02 10:40:00|31433.4|31413.4|31431.5|31411.5|31448.1|31415.1|31428.8|31395.2|801
1643798700000|2022-02-02 10:45:00|31431.4|31411.4|31435.2|31415.2|31446.6|31418.1|31430.5|31395.7|672
1643799000000|2022-02-02 10:50:00|31435.4|31415.4|31456.8|31436.8|31485.1|31450.7|31434.2|31414.2|747
1643799300000|2022-02-02 10:55:00|31456.9|31436.9|31458.1|31438.1|31463.2|31443.2|31452.9|31432.9|636
1643799600000|2022-02-02 11:00:00|31458.9|31438.9|31453.4|31433.4|31459.1|31439.1|31443|31423|795
1643799900000|2022-02-02 11:05:00|31454|31434|31465.6|31445.6|31466.9|31446.9|31450.4|31430.4|712
1643800200000|2022-02-02 11:10:00|31466|31446|31457.3|31437.3|31466.9|31446.9|31454.9|31434.9|627
1643800500000|2022-02-02 11:15:00|31457.1|31437.1|31448.4|31428.4|31458.8|31438.8|31447.6|31427.6|660
1643800800000|2022-02-02 11:20:00|31448.7|31428.7|31447.4|31427.4|31450.8|31430.8|31439.6|31419.6|599
1643801100000|2022-02-02 11:25:00|31446.7|31426.7|31408.5|31388.5|31456.2|31426.9|31404.6|31374.1|636
1643801400000|2022-02-02 11:30:00|31408.9|31388.9|31399.8|31379.8|31414.5|31390.9|31388.1|31361.5|700
1643801700000|2022-02-02 11:35:00|31399.7|31379.7|31403.9|31383.9|31425.9|31400.3|31394.9|31366.3|683
1643802000000|2022-02-02 11:40:00|31403.8|31383.8|31419.5|31399.5|31437.2|31406.9|31397.2|31367.7|530
1643802300000|2022-02-02 11:45:00|31434.6|31384.6|31404.8|31384.8|31435|31405.2|31401.6|31368.8|567
1643802600000|2022-02-02 11:50:00|31404.6|31384.6|31385|31365|31420.8|31386.5|31384.4|31364.4|797
1643802900000|2022-02-02 11:55:00|31385.3|31365.3|31396.2|31376.2|31417.8|31383.7|31384|31355.2|727
1643803200000|2022-02-02 12:00:00|31395|31375|31384|31364|31415.4|31381.1|31382.5|31359.6|766
1643803500000|2022-02-02 12:05:00|31385.3|31365.3|31378.1|31358.1|31389.9|31369.9|31374.7|31354.7|695
1643803800000|2022-02-02 12:10:00|31378.3|31358.3|31372.5|31352.5|31383.5|31363.5|31365.1|31345.1|764
1643804100000|2022-02-02 12:15:00|31372.2|31352.2|31363.9|31343.9|31374.2|31354.2|31349.8|31329.8|648
1643804400000|2022-02-02 12:20:00|31364|31344|31350.5|31330.5|31375.2|31346.2|31341.9|31321.9|672
1643804700000|2022-02-02 12:25:00|31349.8|31329.8|31342.9|31322.9|31352.7|31332.7|31339.2|31319.2|533
1643805000000|2022-02-02 12:30:00|31343|31323|31337.1|31317.1|31345.8|31325.8|31334.4|31314.4|659
1643805300000|2022-02-02 12:35:00|31337.5|31317.5|31331.6|31311.6|31340.5|31320.5|31329.7|31309.7|572
1643805600000|2022-02-02 12:40:00|31331.3|31311.3|31331.6|31311.6|31338.1|31318.1|31329.7|31309.7|587
1643805900000|2022-02-02 12:45:00|31332|31312|31335.1|31315.1|31346.3|31317|31310.7|31281.3|635
1643806200000|2022-02-02 12:50:00|31335|31315|31338.9|31318.9|31356|31321.4|31332.4|31305|650
1643806500000|2022-02-02 12:55:00|31339.3|31319.3|31316.5|31296.5|31339.7|31319.7|31316.3|31296.3|693
1643806800000|2022-02-02 13:00:00|31316.4|31296.4|31305.5|31285.5|31325.8|31305.8|31300.4|31265.4|635
1643807100000|2022-02-02 13:05:00|31305.6|31285.6|31316|31296|31318.8|31298.8|31302.3|31282.3|556
1643807400000|2022-02-02 13:10:00|31315.7|31295.7|31321.9|31266.3|31331.8|31305.7|31301.7|31263.8|612
1643807700000|2022-02-02 13:15:00|31321.6|31266|31298.3|31278.3|31323.3|31288.2|31282.4|31247.8|880
1643808000000|2022-02-02 13:20:00|31297.8|31277.8|31287.7|31267.7|31302.5|31278.2|31276.1|31251.7|811
1643808300000|2022-02-02 13:25:00|31288.1|31268.1|31282.5|31262.5|31294.6|31274.6|31257.4|31232.4|757
1643808600000|2022-02-02 13:30:00|31282.3|31262.3|31311.1|31261.1|31328.7|31294.2|31280.1|31254.5|855
1643808900000|2022-02-02 13:35:00|31311.3|31261.3|31306.7|31286.7|31319.8|31295.5|31292.4|31259.1|744
1643809200000|2022-02-02 13:40:00|31306|31286|31276.3|31256.3|31314|31289.5|31273.6|31251.1|772
1643809500000|2022-02-02 13:45:00|31276.6|31256.6|31277.6|31257.6|31281.6|31261.6|31269|31249|902
1643809800000|2022-02-02 13:50:00|31276.8|31256.8|31280.6|31260.6|31282.6|31262.6|31263.5|31243.5|788
1643810100000|2022-02-02 13:55:00|31281.2|31261.2|31329.6|31309.6|31332.3|31311.8|31278.9|31258.9|844
1643810400000|2022-02-02 14:00:00|31330.2|31310.2|31338.4|31318.4|31361.8|31330.5|31326.1|31303.8|800
1643810700000|2022-02-02 14:05:00|31339.2|31319.2|31334|31314|31353.9|31320.9|31316.8|31283|790
1643811000000|2022-02-02 14:10:00|31334.5|31314.5|31319.3|31299.3|31351.5|31321.6|31306.2|31270.5|826
1643811300000|2022-02-02 14:15:00|31319.8|31299.8|31311.5|31291.5|31330.5|31303.1|31308.2|31280|839
1643811600000|2022-02-02 14:20:00|31312.7|31292.7|31282.1|31262.1|31317.7|31297.7|31274.3|31238.8|672
1643811900000|2022-02-02 14:25:00|31296.1|31246.1|31299.2|31279.2|31318.3|31284|31281|31246.1|743
1643812200000|2022-02-02 14:30:00|31297.7|31277.7|31316.5|31296.5|31338.3|31303.7|31291.3|31267.6|882
1643812500000|2022-02-02 14:35:00|31316.8|31296.8|31315.6|31295.6|31336.1|31300.6|31297.9|31262.5|874
1643812800000|2022-02-02 14:40:00|31315.5|31295.5|31330.7|31310.7|31348.2|31316.6|31313.9|31293.9|731
1643813100000|2022-02-02 14:45:00|31330.3|31310.3|31356.9|31336.9|31372.7|31338.1|31319|31298.5|733
1643813400000|2022-02-02 14:50:00|31356.7|31336.7|31362.1|31342.1|31378.5|31350.1|31350.9|31325.7|715
1643813700000|2022-02-02 14:55:00|31362.6|31342.6|31362.9|31342.9|31368.5|31348.5|31352.4|31317.7|835
1643814000000|2022-02-02 15:00:00|31362.4|31342.4|31373.1|31353.1|31374.2|31354.2|31349|31317|809
1643814300000|2022-02-02 15:05:00|31373.2|31353.2|31386.2|31366.2|31386.3|31366.3|31370.9|31350.9|729
1643814600000|2022-02-02 15:10:00|31386.3|31366.3|31381.3|31361.3|31388.5|31368.5|31374.7|31354.7|800
1643814900000|2022-02-02 15:15:00|31381.7|31361.7|31405.9|31385.9|31422.5|31402.5|31380.7|31360.7|820
1643815200000|2022-02-02 15:20:00|31406|31386|31410|31390|31429.1|31398.9|31403.7|31373.8|712
1643815500000|2022-02-02 15:25:00|31409.9|31389.9|31402.6|31382.6|31410.4|31390.4|31397|31377|707
1643815800000|2022-02-02 15:30:00|31400.8|31380.8|31389.7|31369.7|31405.3|31385.3|31386.4|31366.4|708
1643816100000|2022-02-02 15:35:00|31389.3|31369.3|31435.6|31385.6|31438.8|31406|31383.4|31363.3|821
1643816400000|2022-02-02 15:40:00|31435.3|31385.3|31378.5|31358.5|31435.7|31401|31376|31341.9|677
1643816700000|2022-02-02 15:45:00|31378.8|31358.8|31349.5|31329.5|31395.4|31362.5|31346.5|31312.7|720
1643817000000|2022-02-02 15:50:00|31350.1|31330.1|31365.7|31345.7|31384.1|31350.4|31343.5|31320.9|741
1643817300000|2022-02-02 15:55:00|31366.1|31346.1|31382.4|31362.4|31391.7|31369.4|31364.9|31341.7|960
1643817600000|2022-02-02 16:00:00|31382.2|31362.2|31396.5|31376.5|31414.5|31377.9|31379.4|31348.5|879
1643817900000|2022-02-02 16:05:00|31396.4|31376.4|31411.2|31391.2|31429|31392.9|31391.6|31356.4|637
1643818200000|2022-02-02 16:10:00|31411|31391|31414.8|31394.8|31418.4|31398.4|31409.1|31389.1|575
1643818500000|2022-02-02 16:15:00|31415.3|31395.3|31439|31389|31458|31424.5|31415.3|31384.9|650
1643818800000|2022-02-02 16:20:00|31438.9|31388.9|31391.5|31371.5|31438.9|31403.7|31390.7|31355.9|762
1643819100000|2022-02-02 16:25:00|31391.7|31371.7|31383.3|31363.3|31411.4|31376.4|31381.5|31346.7|719
1643819400000|2022-02-02 16:30:00|31383.2|31363.2|31408.9|31358.9|31415.1|31379.7|31382.7|31350.6|718
1643819700000|2022-02-02 16:35:00|31408.7|31358.7|31410.2|31360.2|31416.4|31378|31391.5|31357.1|711
1643820000000|2022-02-02 16:40:00|31409.9|31359.9|31401.4|31351.4|31412.1|31373.6|31384|31349.3|656
1643820300000|2022-02-02 16:45:00|31384.7|31364.7|31384|31364|31403.6|31367.6|31377.9|31343.2|610
1643820600000|2022-02-02 16:50:00|31384.1|31364.1|31395.3|31375.3|31405|31376.1|31381.8|31346.4|602
1643820900000|2022-02-02 16:55:00|31395.5|31375.5|31380.3|31360.3|31412.9|31379.5|31380.2|31351.6|528
1643821200000|2022-02-02 17:00:00|31380.4|31360.4|31372.9|31352.9|31398.2|31362.7|31370.2|31336.6|525
1643821500000|2022-02-02 17:05:00|31372.8|31352.8|31358.8|31338.8|31390.7|31354.8|31354.4|31320.2|540
1643821800000|2022-02-02 17:10:00|31358.9|31338.9|31362|31342|31378.4|31343.4|31356.9|31323|401
1643822100000|2022-02-02 17:15:00|31361.8|31341.8|31370.3|31320.3|31377.1|31341.8|31344.4|31312.7|492
1643822400000|2022-02-02 17:20:00|31370.2|31320.2|31368.7|31318.7|31374.7|31337.6|31351.6|31317.4|498
1643822700000|2022-02-02 17:25:00|31367.6|31317.6|31347.7|31327.7|31368.7|31332.3|31347.2|31311.1|426
1643823000000|2022-02-02 17:30:00|31347.8|31327.8|31364.7|31314.7|31370.5|31336.1|31347.8|31312.7|454
1643823300000|2022-02-02 17:35:00|31365.8|31315.8|31345.3|31325.3|31366.3|31328.6|31341.7|31306.7|576
1643823600000|2022-02-02 17:40:00|31345.7|31325.7|31340.3|31320.3|31357.9|31326.9|31338.3|31302.8|420
1643823900000|2022-02-02 17:45:00|31340.1|31320.1|31341.9|31291.9|31354.7|31320.4|31326.4|31291.2|490
1643824200000|2022-02-02 17:50:00|31342.9|31292.9|31341.1|31291.1|31348.2|31308.8|31324.1|31287.9|621
1643824500000|2022-02-02 17:55:00|31342.8|31292.8|31337.6|31287.6|31344.6|31307.1|31317.9|31284.4|668
1643824800000|2022-02-02 18:00:00|31336.9|31286.9|31344.9|31294.9|31354.6|31315|31322.5|31286.9|571
1643825100000|2022-02-02 18:05:00|31344.8|31294.8|31342.6|31292.6|31345.9|31295.9|31338.9|31288.9|438
1643825400000|2022-02-02 18:10:00|31342.7|31292.7|31342.4|31292.4|31345.1|31295.1|31337.4|31287.4|605
1643825700000|2022-02-02 18:15:00|31341.7|31291.7|31346.4|31296.4|31349.9|31299.9|31340.2|31290.2|611
1643826000000|2022-02-02 18:20:00|31346.1|31296.1|31342|31292|31349.1|31299.1|31340.3|31290.3|587
1643826300000|2022-02-02 18:25:00|31341.6|31291.6|31345.4|31295.4|31348.6|31298.6|31340.2|31290.2|657
1643826600000|2022-02-02 18:30:00|31344.1|31294.1|31346.5|31296.5|31349.2|31299.2|31338.6|31288.6|606
1643826900000|2022-02-02 18:35:00|31346.6|31296.6|31343.2|31293.2|31349.5|31299.5|31338.8|31288.8|534
1643827200000|2022-02-02 18:40:00|31344.3|31294.3|31349.5|31299.5|31353.7|31303.7|31340.7|31290.7|631
1643827500000|2022-02-02 18:45:00|31348.5|31298.5|31356.9|31306.9|31358.3|31308.3|31347.4|31297.4|686
1643827800000|2022-02-02 18:50:00|31357.2|31307.2|31360|31310|31363.1|31313.1|31354|31304|535
1643828100000|2022-02-02 18:55:00|31360.3|31310.3|31347.4|31297.4|31362.2|31312.2|31343.9|31293.9|630
1643828400000|2022-02-02 19:00:00|31348|31298|31352.8|31302.8|31354.2|31304.2|31344.8|31294.8|575
1643828700000|2022-02-02 19:05:00|31353|31303|31349.2|31299.2|31359.8|31309.8|31346.1|31296.1|577
1643829000000|2022-02-02 19:10:00|31349.6|31299.6|31350.5|31300.5|31352.3|31302.3|31340.9|31290.9|523
1643829300000|2022-02-02 19:15:00|31347.9|31297.9|31354.3|31304.3|31358.3|31308.3|31347|31297|497
1643829600000|2022-02-02 19:20:00|31353.8|31303.8|31354.6|31304.6|31357.8|31307.8|31349.2|31299.2|460
1643829900000|2022-02-02 19:25:00|31354.3|31304.3|31351|31301|31354.3|31304.3|31346.7|31296.7|503
1643830200000|2022-02-02 19:30:00|31350.4|31300.4|31345.2|31295.2|31352.2|31302.2|31344|31294|503
1643830500000|2022-02-02 19:35:00|31345.1|31295.1|31336|31286|31347|31301|31316.6|31282.2|623
1643830800000|2022-02-02 19:40:00|31335.8|31285.8|31335.4|31285.4|31345.1|31302.4|31314.8|31278.8|695
1643831100000|2022-02-02 19:45:00|31335.5|31285.5|31318.5|31268.5|31336|31290.9|31306.9|31268|590
1643831400000|2022-02-02 19:50:00|31318.8|31268.8|31318.8|31268.8|31325.9|31287.9|31304.8|31268.3|460
1643831700000|2022-02-02 19:55:00|31318.9|31268.9|31323.6|31273.6|31325.8|31285.9|31304.4|31265.3|563
1643832000000|2022-02-02 20:00:00|31323|31273|31327.2|31277.2|31327.6|31288.2|31308.2|31270.1|419
1643832300000|2022-02-02 20:05:00|31327.3|31277.3|31322.2|31272.2|31328.4|31291.5|31310.1|31270.1|362
1643832600000|2022-02-02 20:10:00|31321.8|31271.8|31317.5|31267.5|31322.9|31284.1|31300.9|31265.3|363
1643832900000|2022-02-02 20:15:00|31317.9|31267.9|31312.3|31262.3|31318.7|31278.9|31298.9|31261.8|355
1643833200000|2022-02-02 20:20:00|31312.4|31262.4|31315.2|31265.2|31318.1|31281.5|31297.6|31260.4|304
1643833500000|2022-02-02 20:25:00|31315.1|31265.1|31321.8|31271.8|31324.4|31274.4|31313.9|31263.9|408
1643833800000|2022-02-02 20:30:00|31320.5|31270.5|31321.1|31271.1|31323.2|31287|31305.5|31267.5|349
1643834100000|2022-02-02 20:35:00|31320.8|31270.8|31328|31278|31328.1|31291|31306.1|31267.6|334
1643834400000|2022-02-02 20:40:00|31327.7|31277.7|31329|31279|31329.8|31294.2|31311.6|31275.5|346
1643834700000|2022-02-02 20:45:00|31329.5|31279.5|31316.9|31266.9|31329.6|31285.3|31302.6|31262.3|446
1643835000000|2022-02-02 20:50:00|31319.9|31269.9|31327|31277|31329.2|31279.2|31317.6|31267.6|568
1643835300000|2022-02-02 20:55:00|31325.4|31275.4|31325.5|31275.5|31334.5|31292.8|31307.3|31269.4|511
1643835600000|2022-02-02 21:00:00|31325.8|31275.8|31325.3|31275.3|31335.7|31294.6|31311|31273.5|388
1643835900000|2022-02-02 21:05:00|31326.4|31276.4|31326.4|31276.4|31326.4|31291.5|31308.9|31269.4|427
1643836200000|2022-02-02 21:10:00|31326|31276|31311.1|31291.1|31330.6|31293.1|31310.3|31271.5|512
1643836500000|2022-02-02 21:15:00|31311.2|31291.2|31306.1|31286.1|31328.7|31291.5|31306.1|31270.3|456
1643836800000|2022-02-02 21:20:00|31306.2|31286.2|31324.9|31274.9|31339.1|31289.8|31306|31270.1|362
1643837100000|2022-02-02 21:25:00|31324.8|31274.8|31318.9|31268.9|31329.4|31290.9|31309.2|31267.6|250
1643837400000|2022-02-02 21:30:00|31318.2|31268.2|31319.2|31269.2|31322.5|31284.7|31304.7|31263.3|308
1643837700000|2022-02-02 21:35:00|31317.9|31267.9|31320.2|31270.2|31321.4|31284|31300.2|31262|303
1643838000000|2022-02-02 21:40:00|31319.9|31269.9|31323.7|31273.7|31327.2|31285.7|31305.3|31264|219
1643838300000|2022-02-02 21:45:00|31323.8|31273.8|31337.8|31273|31346.4|31288|31323.8|31258.3|414
1643838600000|2022-02-02 21:50:00|31337.7|31272.6|31339.2|31271.1|31342.6|31282.6|31326.7|31248.4|403
1643838900000|2022-02-02 21:55:00|31338.7|31276.8|31345|31269.5|31367.1|31285.4|31325.3|31246.8|590
1643839200000|2022-02-02 22:00:00|31350.8|31270.7|31395.2|31275.2|31395.5|31275.5|31350.8|31259.6|47
1643839500000|2022-02-02 22:05:00|31411.4|31291.4|31415.6|31295.6|31415.6|31295.6|31391.1|31271.1|44
1643839800000|2022-02-02 22:10:00|31411.8|31291.8|31399.6|31279.6|31421.4|31301.4|31392.5|31272.5|171
1643840100000|2022-02-02 22:15:00|31406.3|31286.3|31410.5|31290.5|31419.3|31299.3|31391.4|31271.4|239
1643840400000|2022-02-02 22:20:00|31410.6|31290.6|31403.4|31283.4|31422.9|31302.9|31379|31259|248
1643840700000|2022-02-02 22:25:00|31405.9|31285.9|31410.8|31290.8|31429.7|31309.7|31397.2|31277.2|305
1643841000000|2022-02-02 22:30:00|31409.8|31289.8|31412.8|31292.8|31427.3|31307.3|31395|31275|374
1643841300000|2022-02-02 22:35:00|31404.7|31284.7|31407.9|31287.9|31421.5|31301.5|31396.3|31276.3|233
1643841600000|2022-02-02 22:40:00|31412.7|31292.7|31411|31291|31423.1|31303.1|31398.3|31278.3|294
1643841900000|2022-02-02 22:45:00|31409.7|31289.7|31392.5|31272.5|31416.7|31296.7|31384.8|31264.8|319
1643842200000|2022-02-02 22:50:00|31392.4|31272.4|31407.3|31287.3|31415.4|31295.4|31382.3|31262.3|257
1643842500000|2022-02-02 22:55:00|31408.2|31288.2|31410.5|31290.5|31412.1|31292.1|31376.3|31256.3|344
1643842800000|2022-02-02 23:00:00|31397|31277|31396.6|31276.6|31422.7|31302.7|31381.9|31261.9|302
1643843100000|2022-02-02 23:05:00|31395.7|31275.7|31386.1|31269.3|31403.1|31285.5|31376.9|31256.9|279
1643843400000|2022-02-02 23:10:00|31389.9|31269.9|31396.3|31276.3|31403.7|31288.2|31382.7|31264.2|418
1643843700000|2022-02-02 23:15:00|31402.5|31283.8|31394.9|31295.7|31411|31301|31382.3|31273.1|409
1643844000000|2022-02-02 23:20:00|31397.6|31291.9|31385|31279.9|31403.8|31295.7|31379.3|31264.9|347
1643844300000|2022-02-02 23:25:00|31386.8|31282.2|31379.2|31270.4|31401.6|31294.7|31376.3|31263.9|210
1643844600000|2022-02-02 23:30:00|31391.5|31288.3|31394.4|31280.3|31398.9|31291.9|31375.4|31273.5|307
1643844900000|2022-02-02 23:35:00|31390.6|31279|31378.8|31277.5|31398|31294.2|31376.6|31269.7|265
1643845200000|2022-02-02 23:40:00|31377.5|31271.9|31388.9|31275.4|31401.3|31291.9|31372.2|31267.5|199
1643845500000|2022-02-02 23:45:00|31384.2|31284.8|31384.9|31288.3|31403.7|31297.3|31381.3|31271.2|274
1643845800000|2022-02-02 23:50:00|31393.3|31292.9|31392.7|31285.9|31406.9|31301|31375|31264.2|302
1643846100000|2022-02-02 23:55:00|31393|31284.7|31395|31289|31406.9|31302.6|31381.3|31276.8|333
1643846400000|2022-02-03 00:00:00|31393.1|31292.7|31378.6|31278.6|31409.1|31304.9|31378.6|31271.1|614
1643846700000|2022-02-03 00:05:00|31392.5|31277.4|31388|31278.8|31420.6|31306.3|31378.5|31270.2|562
1643847000000|2022-02-03 00:10:00|31390|31291.6|31390.6|31283.8|31404.8|31298.8|31372.5|31273.7|403
1643847300000|2022-02-03 00:15:00|31389.9|31272.2|31381.9|31291.3|31400.7|31310.9|31365.3|31272.2|570
1643847600000|2022-02-03 00:20:00|31379.4|31292.3|31371|31295.2|31400.5|31303.7|31362|31268|477
1643847900000|2022-02-03 00:25:00|31383.5|31297|31391.4|31294.8|31391.4|31312.8|31366.5|31284.1|541
1643848200000|2022-02-03 00:30:00|31390.2|31295.2|31383|31291.8|31394.9|31315.3|31374.3|31284.4|662
1643848500000|2022-02-03 00:35:00|31387|31290.9|31384.4|31309.8|31394.8|31321|31365.4|31286.4|499
1643848800000|2022-02-03 00:40:00|31386.4|31309.9|31378.5|31305.3|31393.8|31312.6|31372.8|31297|534
1643849100000|2022-02-03 00:45:00|31378.3|31305.7|31378.6|31303.7|31387.3|31317.8|31371.4|31292.9|589
1643849400000|2022-02-03 00:50:00|31377.1|31302.7|31382.6|31304|31395.2|31319.9|31373.3|31295.8|659
1643849700000|2022-02-03 00:55:00|31381.4|31303.2|31385|31310.4|31396.6|31316.3|31379.7|31300.3|563
1643850000000|2022-02-03 01:00:00|31385.8|31308.5|31363|31294.5|31396|31324.9|31349.4|31288.6|560
1643850300000|2022-02-03 01:05:00|31357.3|31293.5|31352.6|31300.6|31370.1|31311|31344.3|31279.9|490
1643850600000|2022-02-03 01:10:00|31352.2|31295.9|31362.2|31307.1|31370.1|31309.5|31347.6|31279.3|428
1643850900000|2022-02-03 01:15:00|31360.8|31308.4|31366.1|31311.2|31392|31315.7|31350.5|31286.6|573
1643851200000|2022-02-03 01:20:00|31365.4|31310.8|31368.3|31305.3|31379.3|31317.2|31361.9|31293.2|483
1643851500000|2022-02-03 01:25:00|31368.1|31304.2|31367.2|31308.3|31381.5|31320.6|31359.6|31291.9|463
1643851800000|2022-02-03 01:30:00|31367.7|31310.4|31357.8|31305.4|31378.2|31314.1|31352.5|31285.8|447
1643852100000|2022-02-03 01:35:00|31357.9|31305.7|31363.8|31303.7|31370.3|31315.3|31349.7|31285.4|439
1643852400000|2022-02-03 01:40:00|31364.1|31300.8|31343.3|31289.8|31370|31310|31336.1|31263.8|468
1643852700000|2022-02-03 01:45:00|31342.5|31285.7|31339.9|31285.4|31365.5|31300.1|31336.1|31272.1|447
1643853000000|2022-02-03 01:50:00|31341.2|31281.9|31342.1|31292.1|31372.8|31299.2|31338.3|31273.1|378
1643853300000|2022-02-03 01:55:00|31342.9|31292.9|31340.5|31290.5|31359.2|31298.4|31337.4|31282.2|370
1643853600000|2022-02-03 02:00:00|31342.9|31291.7|31341.7|31282.6|31353.2|31296.6|31336.7|31276.9|432
1643853900000|2022-02-03 02:05:00|31351.4|31283.1|31352|31281.9|31362|31297.9|31335.7|31268.9|411
1643854200000|2022-02-03 02:10:00|31353.5|31280.3|31350.4|31282.1|31353.5|31295.7|31331.4|31275.5|317
1643854500000|2022-02-03 02:15:00|31351.3|31278.5|31342.6|31285|31356|31293.4|31331.8|31272.2|325
1643854800000|2022-02-03 02:20:00|31343.3|31285.4|31345.9|31290.5|31359|31295.8|31332.7|31271.3|281
1643855100000|2022-02-03 02:25:00|31346.4|31289.6|31358|31304.1|31364.4|31307.9|31330.5|31276.8|421
1643855400000|2022-02-03 02:30:00|31356.3|31306|31349.4|31297.1|31360.9|31306|31341.4|31274.5|346
1643855700000|2022-02-03 02:35:00|31349.6|31295.4|31349.9|31291.7|31360.5|31300.8|31341.5|31282.3|307
1643856000000|2022-02-03 02:40:00|31349.7|31291.8|31349.9|31292.2|31362|31300.8|31335.8|31275.6|273
1643856300000|2022-02-03 02:45:00|31348.7|31292.4|31350.7|31292.4|31367|31299.5|31341|31271|293
1643856600000|2022-02-03 02:50:00|31349.7|31293.5|31348.6|31289.6|31367|31300|31340.1|31276.6|307
1643856900000|2022-02-03 02:55:00|31347.6|31290.6|31353.8|31295.3|31364.4|31301.8|31342.5|31284.8|335
1643857200000|2022-02-03 03:00:00|31354.1|31294.7|31349.3|31290.2|31359.7|31305.4|31341.9|31285|326
1643857500000|2022-02-03 03:05:00|31349.9|31289.4|31343|31286.2|31359.9|31297.6|31333.9|31274.4|395
1643857800000|2022-02-03 03:10:00|31346.4|31287.9|31341.3|31283.6|31351.3|31296.5|31336|31266.7|424
1643858100000|2022-02-03 03:15:00|31341.1|31283.7|31339.8|31289.8|31344.6|31292.5|31332.2|31276.5|364
1643858400000|2022-02-03 03:20:00|31342.9|31291.2|31331.3|31281.3|31351|31292|31327.4|31266.3|402
1643858700000|2022-02-03 03:25:00|31327.2|31273.4|31330.5|31269.7|31342.1|31284|31322.4|31262.7|442
1643859000000|2022-02-03 03:30:00|31330.6|31271.8|31327.5|31276.4|31344.9|31280.4|31324.1|31267.7|395
1643859300000|2022-02-03 03:35:00|31328.4|31275.7|31328.8|31278.8|31345.7|31279.6|31320.3|31255.9|394
1643859600000|2022-02-03 03:40:00|31328.4|31278.4|31323.9|31273.9|31337|31282.7|31322.2|31262|330
1643859900000|2022-02-03 03:45:00|31324.1|31274.1|31330.8|31262.8|31337|31276.1|31321.2|31262.8|303
1643860200000|2022-02-03 03:50:00|31332.6|31268.4|31325.6|31275.6|31332.6|31276.8|31319.1|31260.7|283
1643860500000|2022-02-03 03:55:00|31325.7|31275.7|31325|31275|31332.4|31279.4|31315.5|31261.9|340
1643860800000|2022-02-03 04:00:00|31324.9|31274.9|31323.1|31273.1|31338|31278.2|31315.2|31258.3|304
1643861100000|2022-02-03 04:05:00|31325.3|31275.3|31332.3|31274.8|31343|31282.7|31321.1|31261.1|309
1643861400000|2022-02-03 04:10:00|31335.6|31278|31336.2|31286.2|31350.3|31288.6|31320.3|31267.9|359
1643861700000|2022-02-03 04:15:00|31338.5|31288.5|31340.6|31290.6|31347.4|31291.6|31330.8|31275.5|426
1643862000000|2022-02-03 04:20:00|31341.1|31291.1|31347|31297|31351.7|31298.1|31331.2|31274.3|283
1643862300000|2022-02-03 04:25:00|31347.5|31297.5|31343.2|31293.2|31359|31298.3|31334.6|31273.1|291
1643862600000|2022-02-03 04:30:00|31342.5|31281.9|31338.9|31284.6|31352|31295.2|31330.7|31277.7|398
1643862900000|2022-02-03 04:35:00|31340.9|31281.8|31342.7|31292.7|31347.2|31292.7|31334.8|31277|309
1643863200000|2022-02-03 04:40:00|31339.2|31289.2|31340.5|31284.6|31345.3|31292.3|31330.8|31280.8|336
1643863500000|2022-02-03 04:45:00|31339.4|31286.5|31341|31291|31348.2|31293.1|31331.7|31281.7|346
1643863800000|2022-02-03 04:50:00|31340.7|31290.7|31342|31292|31350.9|31298.8|31333.8|31283|366
1643864100000|2022-02-03 04:55:00|31342.8|31292.8|31353|31303|31360|31306.3|31340.2|31282.8|439
1643864400000|2022-02-03 05:00:00|31352.3|31302.3|31348.4|31298.4|31362|31304.5|31342.4|31283.9|346
1643864700000|2022-02-03 05:05:00|31349.2|31299.2|31344.8|31294.8|31356.2|31301.7|31342.7|31284.7|292
1643865000000|2022-02-03 05:10:00|31347.6|31297.6|31344|31291.2|31356|31298.3|31335.8|31281.3|279
1643865300000|2022-02-03 05:15:00|31343.3|31288.5|31342.3|31292.3|31358|31298|31339.3|31279.3|385
1643865600000|2022-02-03 05:20:00|31341.6|31291.6|31342.4|31292.4|31356|31294.5|31334.7|31269.8|436
1643865900000|2022-02-03 05:25:00|31342.2|31292.2|31345.2|31295.2|31358|31298.6|31336|31279.1|386
1643866200000|2022-02-03 05:30:00|31343.4|31293.4|31342.9|31292.9|31350.4|31296.9|31333.3|31281.5|364
1643866500000|2022-02-03 05:35:00|31344|31294|31342.2|31292.2|31356|31301.3|31334.9|31274.7|313
1643866800000|2022-02-03 05:40:00|31341.4|31291.4|31346.2|31296.2|31350.2|31300.2|31341.4|31288.2|327
1643867100000|2022-02-03 05:45:00|31346.9|31296.9|31346.8|31296.8|31349.7|31299.7|31343.1|31291|284
1643867400000|2022-02-03 05:50:00|31347.9|31297.9|31344.3|31294.3|31352|31301.9|31341.8|31281.9|319
1643867700000|2022-02-03 05:55:00|31344.5|31294.5|31342.9|31292.9|31353.9|31303.9|31338.6|31281.7|337
1643868000000|2022-02-03 06:00:00|31343.6|31293.6|31347|31297|31352.6|31301.9|31336.7|31285|370
1643868300000|2022-02-03 06:05:00|31343.8|31293.8|31349|31297.4|31354.8|31304.8|31338|31287|406
1643868600000|2022-02-03 06:10:00|31349.7|31299.7|31350.6|31300.6|31362|31304.3|31341.1|31291|370
1643868900000|2022-02-03 06:15:00|31349.9|31299.9|31350.5|31300.5|31354.5|31304.5|31343.1|31293.1|382
1643869200000|2022-02-03 06:20:00|31350.1|31300.1|31357.9|31305.6|31363.5|31310.3|31346.1|31295.8|359
1643869500000|2022-02-03 06:25:00|31353.3|31302.1|31354.7|31304.7|31372|31313.4|31350.9|31299.7|393
1643869800000|2022-02-03 06:30:00|31355.7|31305.7|31350|31300|31359.8|31308.8|31343|31292|374
1643870100000|2022-02-03 06:35:00|31349.8|31299.8|31360.4|31310.4|31367|31314.3|31349|31298|388
1643870400000|2022-02-03 06:40:00|31361.2|31311.2|31360.1|31310.1|31364|31314|31351.8|31300.8|307
1643870700000|2022-02-03 06:45:00|31359.7|31309.7|31358.2|31308.2|31365.7|31315.7|31354.1|31304.1|285
1643871000000|2022-02-03 06:50:00|31357.9|31307.9|31344.2|31294.2|31362.9|31312.9|31344.2|31293|381
1643871300000|2022-02-03 06:55:00|31348.1|31298.1|31367.1|31317.1|31369.9|31319.9|31344.7|31294.7|510
1643871600000|2022-02-03 07:00:00|31366.7|31316.7|31352.5|31302.5|31366.7|31330.8|31339.9|31300.6|533
1643871900000|2022-02-03 07:05:00|31352.4|31302.4|31356|31306|31358.8|31322.4|31335|31298.2|494
1643872200000|2022-02-03 07:10:00|31355.3|31305.3|31365.3|31345.3|31386.8|31350|31342.2|31303.2|479
1643872500000|2022-02-03 07:15:00|31365.6|31345.6|31401.3|31351.3|31403.7|31369.4|31365.3|31330.6|503
1643872800000|2022-02-03 07:20:00|31401.1|31351.1|31402.6|31352.6|31402.9|31369|31380.3|31345.7|495
1643873100000|2022-02-03 07:25:00|31402.7|31352.7|31416.9|31366.9|31420.4|31384.2|31390.8|31352.3|578
1643873400000|2022-02-03 07:30:00|31420.9|31370.9|31419.9|31369.9|31431|31395.2|31398.2|31363.5|514
1643873700000|2022-02-03 07:35:00|31419.3|31369.3|31438.2|31418.2|31455.5|31420.8|31414.5|31366.8|487
1643874000000|2022-02-03 07:40:00|31438.1|31418.1|31430.7|31410.7|31452.1|31418.6|31429.2|31396.6|529
1643874300000|2022-02-03 07:45:00|31430.2|31410.2|31419.6|31399.6|31447|31412|31416|31391.2|586
1643874600000|2022-02-03 07:50:00|31420.1|31400.1|31438.2|31418.2|31453.8|31421.4|31414.9|31394.9|600
1643874900000|2022-02-03 07:55:00|31437.8|31417.8|31425.4|31405.4|31446.3|31417.9|31422.3|31389.3|576
1643875200000|2022-02-03 08:00:00|31425.3|31405.3|31395.9|31375.9|31445.2|31416|31387.6|31352.6|746
1643875500000|2022-02-03 08:05:00|31396.3|31376.3|31378.8|31358.8|31410.4|31386.6|31371.4|31337.1|796
1643875800000|2022-02-03 08:10:00|31379.1|31359.1|31389.8|31369.8|31405.3|31375.3|31378.4|31342.9|575
1643876100000|2022-02-03 08:15:00|31389.7|31369.7|31386.8|31366.8|31418.7|31386|31382.4|31352.3|655
1643876400000|2022-02-03 08:20:00|31387.4|31367.4|31402.3|31382.3|31407.1|31383.6|31386.6|31356.1|615
1643876700000|2022-02-03 08:25:00|31402|31382|31416.5|31366.5|31420.1|31383.1|31394.7|31361.1|580
1643877000000|2022-02-03 08:30:00|31416.1|31366.1|31380.3|31360.3|31417.6|31375.9|31372.5|31352.5|625
1643877300000|2022-02-03 08:35:00|31379.9|31359.9|31399.8|31379.8|31401.3|31381.3|31376.5|31356.5|646
1643877600000|2022-02-03 08:40:00|31399.3|31379.3|31425.4|31375.4|31427.7|31392.8|31394.4|31364.7|674
1643877900000|2022-02-03 08:45:00|31425.3|31375.3|31428|31408|31431.8|31409.3|31403.1|31374.8|661
1643878200000|2022-02-03 08:50:00|31427.8|31407.8|31408.8|31388.8|31432.7|31408.9|31400.1|31368.3|624
1643878500000|2022-02-03 08:55:00|31408.4|31388.4|31398.7|31378.7|31415.6|31395.6|31396.9|31376.9|746
1643878800000|2022-02-03 09:00:00|31399.1|31379.1|31405.1|31385.1|31408.7|31388.7|31393.6|31373.6|662
1643879100000|2022-02-03 09:05:00|31404.5|31384.5|31410|31390|31417.1|31397.1|31400.7|31380.7|639
1643879400000|2022-02-03 09:10:00|31409.6|31389.6|31413.7|31393.7|31417.3|31397.3|31403.4|31383.4|567
1643879700000|2022-02-03 09:15:00|31413.8|31393.8|31392|31372|31425.2|31394.8|31390.5|31370.5|633
1643880000000|2022-02-03 09:20:00|31392.1|31372.1|31398.1|31378.1|31398.2|31378.2|31385.6|31365.6|499
1643880300000|2022-02-03 09:25:00|31398.2|31378.2|31402.6|31382.6|31406|31386|31398.2|31378.2|425
1643880600000|2022-02-03 09:30:00|31403.1|31383.1|31404|31384|31408.2|31388.2|31400.1|31380.1|554
1643880900000|2022-02-03 09:35:00|31405.3|31385.3|31397.6|31377.6|31419.5|31387.9|31391.4|31358.9|602
1643881200000|2022-02-03 09:40:00|31397.5|31377.5|31397.1|31377.1|31404.5|31384.5|31392.4|31372.4|655
1643881500000|2022-02-03 09:45:00|31397.2|31377.2|31380.7|31360.7|31399.8|31379.8|31374.3|31354.3|607
1643881800000|2022-02-03 09:50:00|31380.4|31360.4|31392.3|31372.3|31394.4|31374.4|31376.9|31356.9|628
1643882100000|2022-02-03 09:55:00|31392|31372|31440.1|31420.1|31457.1|31424|31391|31371|707
1643882400000|2022-02-03 10:00:00|31440.8|31420.8|31439.3|31419.3|31451.9|31422.1|31433.3|31401.9|552
1643882700000|2022-02-03 10:05:00|31439.6|31419.6|31438.8|31418.8|31446.3|31426.3|31436.3|31416.3|518
1643883000000|2022-02-03 10:10:00|31436.4|31416.4|31444|31424|31448.2|31428.2|31436.2|31416.2|564
1643883300000|2022-02-03 10:15:00|31443.7|31423.7|31451.9|31431.9|31452.9|31432.9|31442.9|31422.9|518
1643883600000|2022-02-03 10:20:00|31451.6|31431.6|31453.7|31433.7|31456.8|31436.8|31451.2|31431.2|585
1643883900000|2022-02-03 10:25:00|31453.8|31433.8|31430.6|31410.6|31456.4|31436.4|31427.5|31391.1|555
1643884200000|2022-02-03 10:30:00|31434.2|31414.2|31431.4|31411.4|31439.8|31419.8|31429.5|31409.5|540
1643884500000|2022-02-03 10:35:00|31431.7|31411.7|31432|31412|31437.3|31417.3|31426.3|31406.3|657
1643884800000|2022-02-03 10:40:00|31431.9|31411.9|31419.9|31399.9|31436.2|31416.2|31415.3|31395.3|744
1643885100000|2022-02-03 10:45:00|31419.6|31399.6|31416.3|31396.3|31427.8|31407.8|31414.6|31394.6|866
1643885400000|2022-02-03 10:50:00|31416.2|31396.2|31379.6|31359.6|31417|31397|31372.7|31352.7|685
1643885700000|2022-02-03 10:55:00|31380|31360|31385.4|31365.4|31397.9|31366.3|31378.5|31347.9|496
1643886000000|2022-02-03 11:00:00|31385.5|31365.5|31376.7|31356.7|31386.8|31366.8|31375.1|31355.1|513
1643886300000|2022-02-03 11:05:00|31376.6|31356.6|31329.9|31309.9|31377.3|31357.3|31328.2|31296.2|838
1643886600000|2022-02-03 11:10:00|31330.8|31310.8|31360.6|31340.6|31362.3|31342.3|31327.2|31294.9|707
1643886900000|2022-02-03 11:15:00|31360.5|31340.5|31352.2|31332.2|31376.4|31345.7|31350.2|31325.2|606
1643887200000|2022-02-03 11:20:00|31351.4|31331.4|31370.3|31350.3|31376.8|31356.8|31349.3|31329.3|579
1643887500000|2022-02-03 11:25:00|31369.8|31349.8|31373.1|31353.1|31376.2|31356.2|31363.7|31343.7|557
1643887800000|2022-02-03 11:30:00|31373.2|31353.2|31368.4|31348.4|31379.1|31359.1|31367.6|31347.6|472
1643888100000|2022-02-03 11:35:00|31368.1|31348.1|31373.3|31353.3|31392.5|31357.9|31364.1|31342.5|449
1643888400000|2022-02-03 11:40:00|31372.9|31352.9|31387.4|31367.4|31420.4|31386.1|31371.9|31343.7|660
1643888700000|2022-02-03 11:45:00|31387.2|31367.2|31389.3|31369.3|31398.3|31378.3|31383.3|31363.3|452
1643889000000|2022-02-03 11:50:00|31389.5|31369.5|31380|31360|31390.7|31370.7|31377.4|31357.4|487
1643889300000|2022-02-03 11:55:00|31380.3|31360.3|31391.7|31341.7|31394.8|31367.6|31356.6|31333.5|823
1643889600000|2022-02-03 12:00:00|31391.6|31341.6|31342.6|31322.6|31402.1|31372.6|31339.1|31316.5|1039
1643889900000|2022-02-03 12:05:00|31343.5|31323.5|31328.8|31308.8|31343.9|31323.9|31325.4|31305.4|897
1643890200000|2022-02-03 12:10:00|31329.1|31309.1|31316.3|31296.3|31331.9|31311.9|31314.2|31294.2|782
1643890500000|2022-02-03 12:15:00|31315.1|31295.1|31319.2|31299.2|31322.8|31302.8|31306.7|31286.7|793
1643890800000|2022-02-03 12:20:00|31319.5|31299.5|31343.7|31323.7|31360.3|31330.3|31315.7|31295.7|704
1643891100000|2022-02-03 12:25:00|31344|31324|31331.2|31311.2|31347.4|31327.4|31327.3|31307.3|754
1643891400000|2022-02-03 12:30:00|31331.5|31311.5|31336.5|31316.5|31340.8|31320.8|31326.3|31306.3|717
1643891700000|2022-02-03 12:35:00|31335.7|31315.7|31350.4|31330.4|31384.6|31359.1|31335.4|31315.4|864
1643892000000|2022-02-03 12:40:00|31351.5|31331.5|31349.2|31292|31373.2|31336.5|31336.6|31286.6|976
1643892300000|2022-02-03 12:45:00|31353.3|31291.9|31392.1|31342.1|31406.2|31372|31343.7|31288.5|1107
1643892600000|2022-02-03 12:50:00|31389.3|31339.3|31366.6|31316.6|31391.4|31358.4|31348|31315.9|992
1643892900000|2022-02-03 12:55:00|31350|31330|31327.6|31307.6|31370.5|31334.3|31320.7|31286.3|969
1643893200000|2022-02-03 13:00:00|31326.1|31306.1|31328.7|31308.7|31353.7|31321.9|31322.4|31288.4|955
1643893500000|2022-02-03 13:05:00|31328.9|31308.9|31321.8|31301.8|31345|31312.7|31303.5|31269.9|882
1643893800000|2022-02-03 13:10:00|31321.4|31301.4|31365.9|31345.9|31394.8|31357.2|31321.4|31289|1013
1643894100000|2022-02-03 13:15:00|31365|31345|31342.5|31322.5|31385.6|31354|31341.2|31314.1|867
1643894400000|2022-02-03 13:20:00|31341|31321|31365|31345|31379.1|31346.4|31340.6|31311.6|860
1643894700000|2022-02-03 13:25:00|31366.2|31346.2|31372.6|31315.3|31386.7|31349.5|31347.1|31308.3|956
1643895000000|2022-02-03 13:30:00|31369.8|31317.6|31323.4|31303.4|31390.5|31333.2|31311.4|31286.1|976
1643895300000|2022-02-03 13:35:00|31322.1|31302.1|31269.3|31249.3|31331.5|31307.2|31260.9|31225.1|1064
1643895600000|2022-02-03 13:40:00|31270.5|31250.5|31256.8|31206.8|31281.2|31251|31211.9|31179|1137
1643895900000|2022-02-03 13:45:00|31256.9|31206.9|31253.1|31203.1|31266.7|31233.1|31187.4|31151.4|1164
1643896200000|2022-02-03 13:50:00|31249.5|31199.5|31220.8|31200.8|31259.8|31220.9|31182.4|31149.5|1151
1643896500000|2022-02-03 13:55:00|31220.4|31200.4|31130|31110|31243.5|31209.2|31130|31101|1132
1643896800000|2022-02-03 14:00:00|31130.3|31110.3|31074.9|31054.9|31159.7|31123.1|31050|31026.1|1140
1643897100000|2022-02-03 14:05:00|31074.2|31054.2|31130.5|31110.5|31135.1|31115.1|31059.6|31021.8|1133
1643897400000|2022-02-03 14:10:00|31129.4|31109.4|31117.8|31097.8|31140.7|31118.8|31106.9|31078.5|1015
1643897700000|2022-02-03 14:15:00|31117.6|31097.6|31116.7|31096.7|31172.2|31139.3|31111.5|31072.3|1071
1643898000000|2022-02-03 14:20:00|31132.1|31082.1|31103.1|31083.1|31145.6|31114.8|31096.5|31064.9|1015
1643898300000|2022-02-03 14:25:00|31104.7|31084.7|31118.8|31068.8|31123.8|31095.7|31072.7|31034.1|1028
1643898600000|2022-02-03 14:30:00|31102.2|31082.2|31106|31086|31139.8|31110.3|31097.3|31063.9|1093
1643898900000|2022-02-03 14:35:00|31104.9|31084.9|31084.7|31064.7|31119.6|31090.2|31074.4|31050.4|1010
1643899200000|2022-02-03 14:40:00|31086|31066|31080.6|31030.6|31086.3|31066.3|31033.4|30999.5|1007
1643899500000|2022-02-03 14:45:00|31081.3|31031.3|31080.3|31060.3|31094.6|31065.1|31054|31026.1|1065
1643899800000|2022-02-03 14:50:00|31080.2|31060.2|31157.6|31107.6|31166|31129.9|31072.8|31048.3|1009
1643900100000|2022-02-03 14:55:00|31156|31106|31138.8|31088.8|31171.4|31137|31133.3|31086.5|974
1643900400000|2022-02-03 15:00:00|31136.8|31086.8|31122|31102|31146.6|31104.9|31108.7|31062.6|941
1643900700000|2022-02-03 15:05:00|31121.5|31101.5|31138|31088|31146.7|31122.3|31096.9|31062.7|905
1643901000000|2022-02-03 15:10:00|31139|31089|31121.2|31101.2|31139|31109.1|31103.4|31070.5|957
1643901300000|2022-02-03 15:15:00|31120.5|31100.5|31095.9|31075.9|31132.9|31104.1|31092.6|31057.7|959
1643901600000|2022-02-03 15:20:00|31095.1|31075.1|31118.1|31068.1|31136.9|31101.8|31084|31049.7|978
1643901900000|2022-02-03 15:25:00|31117.7|31067.7|31103.2|31083.2|31127.6|31092.3|31100.1|31065.8|996
1643902200000|2022-02-03 15:30:00|31103.6|31083.6|31104.5|31084.5|31125.1|31101.6|31082.3|31050.1|900
1643902500000|2022-02-03 15:35:00|31104.6|31084.6|31038.6|31018.6|31120.2|31085.6|31038.4|31005|920
1643902800000|2022-02-03 15:40:00|31038.9|31018.9|30998.4|30978.4|31069.8|31035.1|30998.4|30963.3|1025
1643903100000|2022-02-03 15:45:00|30999.2|30979.2|31021.7|31001.7|31038.4|31010.5|30983.4|30949.3|965
1643903400000|2022-02-03 15:50:00|31023.3|31003.3|31007.9|30987.9|31043.6|31008.7|31002.8|30968.8|910
1643903700000|2022-02-03 15:55:00|31007.5|30987.5|31033|31013|31043.2|31023.2|31006.8|30974.7|871
1643904000000|2022-02-03 16:00:00|31033.3|31013.3|31031.7|31011.7|31054.1|31022.1|31022.2|30990.8|844
1643904300000|2022-02-03 16:05:00|31032.7|31012.7|31032.2|31012.2|31051.1|31022.6|31018.3|30998.3|803
1643904600000|2022-02-03 16:10:00|31047.3|30997.3|31022.2|31002.2|31047.3|31017.2|31018.2|30997.3|835
1643904900000|2022-02-03 16:15:00|31022.5|31002.5|30993.2|30973.2|31030.2|31005.9|30992.2|30969.9|912
1643905200000|2022-02-03 16:20:00|30994.3|30974.3|30978.5|30958.5|31000.4|30980.4|30978.5|30958.5|792
1643905500000|2022-02-03 16:25:00|30975.9|30955.9|30982.3|30932.3|30990.2|30959.7|30948.1|30913.7|876
1643905800000|2022-02-03 16:30:00|30981|30931|30980.1|30930.1|30987.2|30937.9|30943.4|30905.2|974
1643906100000|2022-02-03 16:35:00|30979.6|30929.6|30985.1|30921.5|30998.6|30942.2|30979.1|30917.4|833
1643906400000|2022-02-03 16:40:00|30984.2|30920.3|31027.8|30955|31032.1|30973.9|30975.7|30906.2|895
1643906700000|2022-02-03 16:45:00|31028.6|30957|31006.8|30986.8|31030.9|30990.9|30996|30941.8|941
1643907000000|2022-02-03 16:50:00|31006.7|30986.7|31007.6|30987.6|31027.1|30995.1|30987.3|30957.6|883
1643907300000|2022-02-03 16:55:00|31007.1|30987.1|31012.7|30992.7|31031.4|30999.9|30997.3|30961.4|786
1643907600000|2022-02-03 17:00:00|31012.4|30992.4|31029|31009|31054.3|31013.1|31012.4|30978.7|885
1643907900000|2022-02-03 17:05:00|31029.3|31009.3|31006.3|30986.3|31044.2|31009.3|31006.2|30970.2|654
1643908200000|2022-02-03 17:10:00|31005.5|30985.5|30989.3|30969.3|31020.6|30987.5|30980.4|30945|756
1643908500000|2022-02-03 17:15:00|30988.6|30968.6|30994.9|30944.9|31013.9|30976.6|30977|30941.4|653
1643908800000|2022-02-03 17:20:00|30995.1|30945.1|30979|30959|30999.2|30962|30968.4|30933|617
1643909100000|2022-02-03 17:25:00|30979.3|30959.3|30984.7|30964.7|31004.9|30970.1|30976|30942.5|556
1643909400000|2022-02-03 17:30:00|30984.8|30964.8|31001.9|30981.9|31024.7|30987.4|30979.1|30945.3|692
1643909700000|2022-02-03 17:35:00|31002.3|30982.3|30994.3|30974.3|31025.1|30992|30993.5|30958.2|594
1643910000000|2022-02-03 17:40:00|30994.4|30974.4|30987.4|30967.4|31007.6|30977.7|30979.6|30946.8|492
1643910300000|2022-02-03 17:45:00|30986.8|30966.8|30981.7|30961.7|31010.3|30974.2|30980.2|30945.4|686
1643910600000|2022-02-03 17:50:00|30981.4|30961.4|30970|30950|30999.9|30967.7|30970|30935.7|626
1643910900000|2022-02-03 17:55:00|30970.7|30950.7|30971.1|30951.1|30987.2|30955.7|30964.5|30930.8|631
1643911200000|2022-02-03 18:00:00|30970.9|30950.9|31007.7|30957.7|31009.7|30967.4|30968.4|30935.3|592
1643911500000|2022-02-03 18:05:00|31007.8|30957.8|30996.6|30976.6|31009.5|30976.6|30983.8|30947.1|532
1643911800000|2022-02-03 18:10:00|30996.3|30976.3|30996.4|30976.4|31017.5|30981.8|30991.4|30957.1|520
1643912100000|2022-02-03 18:15:00|30996.5|30976.5|31009.2|30989.2|31026.7|30992.4|30995.8|30963.2|450
1643912400000|2022-02-03 18:20:00|31009|30989|31012.7|30992.7|31031.7|30996.8|31008|30974.7|507
1643912700000|2022-02-03 18:25:00|31012.8|30992.8|31005.7|30985.7|31032.6|30996.4|31004.9|30974.2|566
1643913000000|2022-02-03 18:30:00|31006|30986|31001.5|30951.5|31022.7|30988.3|30985.7|30951.2|466
1643913300000|2022-02-03 18:35:00|31001.3|30951.3|30988|30968|31010.1|30975.3|30983.9|30951.1|447
1643913600000|2022-02-03 18:40:00|30986.3|30966.3|30987.8|30967.8|31007.7|30974.4|30984.3|30951|381
1643913900000|2022-02-03 18:45:00|30990.2|30970.2|30993.5|30943.5|31005.7|30975.3|30974.9|30939.8|466
1643914200000|2022-02-03 18:50:00|30993.8|30943.8|30978|30958|30997.6|30961.5|30972|30937.4|450
1643914500000|2022-02-03 18:55:00|30978.5|30958.5|30968.4|30948.4|30999.2|30962.3|30967.2|30934.3|543
1643914800000|2022-02-03 19:00:00|30968.2|30948.2|30964.1|30944.1|30988|30953.2|30963|30934|456
1643915100000|2022-02-03 19:05:00|30963.9|30943.9|30969.2|30919.2|30974.8|30943.9|30950.9|30918|536
1643915400000|2022-02-03 19:10:00|30969.3|30919.3|30964.5|30914.5|30970.5|30935.1|30948.9|30913.5|463
1643915700000|2022-02-03 19:15:00|30949.5|30929.5|30951.1|30931.1|30970.8|30936.4|30949.5|30914.6|380
1643916000000|2022-02-03 19:20:00|30953.4|30933.4|30974.2|30954.2|30990.6|30954.8|30951.8|30918.1|498
1643916300000|2022-02-03 19:25:00|30973.3|30953.3|30979.6|30959.6|30995.8|30960|30969|30934|463
1643916600000|2022-02-03 19:30:00|30978.9|30958.9|30980.7|30930.7|30994.9|30959.1|30965.4|30929.9|637
1643916900000|2022-02-03 19:35:00|30981.5|30931.5|30964.2|30944.2|30982.7|30944.9|30957.9|30922.8|603
1643917200000|2022-02-03 19:40:00|30964|30944|31003.2|30953.2|31003.9|30967.7|30962.7|30928.8|652
1643917500000|2022-02-03 19:45:00|31002.7|30952.7|30999.5|30949.5|31009|30971.6|30983.6|30948.8|567
1643917800000|2022-02-03 19:50:00|30999.4|30949.4|31001.6|30951.6|31010|30974.6|30984.9|30949.4|550
1643918100000|2022-02-03 19:55:00|31002.2|30952.2|31010.5|30960.5|31011.3|30976|30984.4|30950.3|575
1643918400000|2022-02-03 20:00:00|31010.8|30960.8|31037.6|30987.6|31040.9|31003.7|30998.1|30959.8|737
1643918700000|2022-02-03 20:05:00|31036.2|30986.2|31023.3|31003.3|31042.1|31006.9|31018.5|30982.4|675
1643919000000|2022-02-03 20:10:00|31023.1|31003.1|31036.1|30986.1|31042.4|31006.5|31014.7|30980.6|644
1643919300000|2022-02-03 20:15:00|31035.9|30985.9|31019.2|30999.2|31039.3|31002.7|31005.9|30969.7|812
1643919600000|2022-02-03 20:20:00|31034.8|30984.8|31035.4|30985.4|31039.1|31003.1|31013.2|30978.6|726
1643919900000|2022-02-03 20:25:00|31036.1|30986.1|31037.5|30987.5|31041.5|31005.5|31015.8|30979.5|666
1643920200000|2022-02-03 20:30:00|31035.6|30985.6|31036.8|30986.8|31043.9|30997.5|31017.5|30975.1|574
1643920500000|2022-02-03 20:35:00|31036.1|30986.1|31025.5|30975.5|31037.6|30987.6|31024.5|30974.5|564
1643920800000|2022-02-03 20:40:00|31025.3|30975.3|31022.9|30972.9|31028.6|30978.6|31017.9|30967.9|503
1643921100000|2022-02-03 20:45:00|31022.2|30972.2|31022.5|30972.5|31041.6|31002.8|31013.8|30969.3|673
1643921400000|2022-02-03 20:50:00|31024.4|30974.4|31031|30981|31039.4|30982.8|31021.2|30969.3|592
1643921700000|2022-02-03 20:55:00|31030.5|30976.6|31030.4|30976.4|31041.6|30983.7|31022.2|30971.3|736
1643922000000|2022-02-03 21:00:00|31029.7|30976.5|31023.2|30973.2|31038.5|30982.9|31018.8|30968.8|700
1643922300000|2022-02-03 21:05:00|31023.1|30973.1|31018.6|30968.6|31027.9|30976.5|31012.2|30962.2|597
1643922600000|2022-02-03 21:10:00|31019.9|30969.9|31011.6|30961.6|31019.9|30969.9|31009.5|30959.5|542
1643922900000|2022-02-03 21:15:00|31011.5|30961.5|31013.9|30963.9|31020.3|30969.6|31005.2|30955.2|548
1643923200000|2022-02-03 21:20:00|31013.8|30963.8|31015|30965|31022.3|30972.3|31010.6|30960.6|567
1643923500000|2022-02-03 21:25:00|31014|30964|31014.1|30964.1|31021.2|30971.2|31012|30962|633
1643923800000|2022-02-03 21:30:00|31013.6|30963.6|31016.3|30966.3|31021.2|30971.2|31009.7|30959.7|661
1643924100000|2022-02-03 21:35:00|31015.4|30965.4|31013.4|30963.4|31016.3|30966.3|31005.1|30955.1|584
1643924400000|2022-02-03 21:40:00|31012.5|30962.5|31010.2|30960.2|31015|30965|31005.6|30955.6|578
1643924700000|2022-02-03 21:45:00|31011.7|30961.7|31014.9|30964.9|31020.6|30965.3|31004.7|30953.6|717
1643925000000|2022-02-03 21:50:00|31015.5|30965.5|31008.8|30958.8|31019.3|30965.5|31003.5|30949.3|353
1643925300000|2022-02-03 21:55:00|31010.5|30955.9|31027.3|30925.1|31027.3|30960.8|30995.5|30925.1|606
1643925600000|2022-02-03 22:00:00|31023.5|30927.6|31022.3|30916.4|31036.7|30927.6|31018.9|30907.2|82
1643925900000|2022-02-03 22:05:00|31025.4|30914.3|31030.7|30930.9|31043.6|30933.2|31025.4|30914.3|43
1643926200000|2022-02-03 22:10:00|31027.2|30915.8|31044.2|30924.2|31048.4|30938.4|31027.2|30915.8|208
1643926500000|2022-02-03 22:15:00|31039.6|30934.6|31029.7|30920.3|31051|30946.3|31028|30910|319
1643926800000|2022-02-03 22:20:00|31030|30912|31046|30926|31050.3|30936.6|31026.2|30909.6|689
1643927100000|2022-02-03 22:25:00|31045.9|30925.9|31023.1|30929|31051.1|30938.9|31021.8|30911.9|400
1643927400000|2022-02-03 22:30:00|31025.4|30929.6|31024.8|30936.6|31048.6|30943.2|31016.7|30912.9|308
1643927700000|2022-02-03 22:35:00|31025.1|30932.9|31026.1|30929.4|31041.9|30943.3|31013.9|30910|226
1643928000000|2022-02-03 22:40:00|31026.3|30929.5|31022.8|30933.8|31040.9|30939|31016|30915.5|273
1643928300000|2022-02-03 22:45:00|31027.9|30929.2|31032.1|30918.8|31041.5|30936.9|31027|30911.3|235
1643928600000|2022-02-03 22:50:00|31031.8|30917.2|31035.8|30915.8|31043.6|30941|31013.3|30908.3|348
1643928900000|2022-02-03 22:55:00|31036.1|30916.1|31022.3|30928.3|31039.4|30929.2|31016.2|30910.7|295
1643929200000|2022-02-03 23:00:00|31029|30924.5|31023.1|30915.1|31045.2|30942.2|31014.3|30904.7|485
1643929500000|2022-02-03 23:05:00|31029|30909|31032.4|30912.4|31040.1|30923.3|31019.9|30901.8|284
1643929800000|2022-02-03 23:10:00|31033.8|30913.8|31033.5|30913.5|31040.3|30926.6|31025|30905.2|284
1643930100000|2022-02-03 23:15:00|31033.8|30913.8|31009.2|30907.2|31033.8|30926.7|31005.1|30899.1|303
1643930400000|2022-02-03 23:20:00|31010|30908.6|31032.7|30912.7|31033.1|30920.5|31004.3|30897.4|222
1643930700000|2022-02-03 23:25:00|31032.9|30912.9|31032.6|30918.7|31035.9|30923.5|31014.8|30898.6|273
1643931000000|2022-02-03 23:30:00|31031.8|30919.4|31039|30919|31039.2|30930.6|31013.9|30907.4|240
1643931300000|2022-02-03 23:35:00|31039.3|30919.3|31026.8|30913.9|31039.3|30926.1|31007.7|30907|249
1643931600000|2022-02-03 23:40:00|31026.4|30913|31031.5|30921.1|31037.3|30929.7|31012.8|30911.8|248
1643931900000|2022-02-03 23:45:00|31028.7|30925.7|31026.1|30919.9|31037|30931.8|31008.7|30909.1|290
1643932200000|2022-02-03 23:50:00|31029|30918.3|31026.3|30920.5|31039.5|30930.6|31020.4|30915.2|292
1643932500000|2022-02-03 23:55:00|31021.4|30916.3|31031.9|30919.3|31037.8|30930.4|31012.5|30913.5|273
1643932800000|2022-02-04 00:00:00|31033.7|30927.2|31029.9|30929.5|31045.8|30942.5|31021.8|30919|585
1643933100000|2022-02-04 00:05:00|31030.4|30929.1|31026.5|30925.8|31044.2|30945|31016|30916.7|443
1643933400000|2022-02-04 00:10:00|31030.3|30925|31032.8|30929|31043.1|30942|31005.9|30918.4|302
1643933700000|2022-02-04 00:15:00|31035.8|30926.9|31039.3|30926.4|31045.7|30942.5|31020|30918.9|329
1643934000000|2022-02-04 00:20:00|31042|30923.1|31028|30925.5|31043.2|30945|31010.3|30912.6|343
1643934300000|2022-02-04 00:25:00|31026.1|30925.9|31029.9|30926.3|31041.6|30934|31007|30913.8|365
1643934600000|2022-02-04 00:30:00|31030|30926.5|31012.1|30926.8|31035|30940.5|31000.7|30917.8|422
1643934900000|2022-02-04 00:35:00|31011.7|30926.3|31014|30933.2|31027.2|30948.6|31004.2|30921.7|433
1643935200000|2022-02-04 00:40:00|31013.9|30933.3|30993.1|30935|31023.1|30939.2|30993.1|30913|488
1643935500000|2022-02-04 00:45:00|31003.5|30920.7|30999.5|30934.1|31017.3|30940.7|30995.8|30920.3|375
1643935800000|2022-02-04 00:50:00|31004.9|30927.7|31010.7|30923|31022.8|30938|30998.5|30916.7|541
1643936100000|2022-02-04 00:55:00|31011.1|30923.9|30992.1|30924.7|31015.9|30936.4|30988.7|30911.4|483
1643936400000|2022-02-04 01:00:00|30988.8|30927|30985.4|30924.4|31006|30927.4|30979.9|30910.2|450
1643936700000|2022-02-04 01:05:00|30983.7|30925.4|30978|30902.9|30988.1|30926.7|30968.4|30898.1|407
1643937000000|2022-02-04 01:10:00|30986|30898.5|30986.9|30911.8|30995.3|30917.9|30969.5|30893.7|390
1643937300000|2022-02-04 01:15:00|30987.1|30913.5|30987.8|30912.5|31002.3|30920.9|30967.8|30903.3|424
1643937600000|2022-02-04 01:20:00|30987.2|30913.6|30980.8|30917.8|30998.1|30928.5|30967.8|30905.3|362
1643937900000|2022-02-04 01:25:00|30982.2|30917.5|30983.4|30916.9|30998.9|30932.4|30973.1|30911.8|340
1643938200000|2022-02-04 01:30:00|30982.6|30917.6|30978.3|30904.2|30993|30917.6|30961.5|30895.3|469
1643938500000|2022-02-04 01:35:00|30979.6|30904.5|30994|30920|31004|30924.2|30972.5|30902.5|511
1643938800000|2022-02-04 01:40:00|30992.9|30919.1|31000.7|30917.5|31000.7|30926.8|30973.2|30907.5|480
1643939100000|2022-02-04 01:45:00|31001.1|30926.2|30987.1|30927.6|31004.5|30936.3|30981.5|30917.9|420
1643939400000|2022-02-04 01:50:00|30986.6|30931.2|30985.7|30924.6|30991|30932.2|30975.2|30907.9|431
1643939700000|2022-02-04 01:55:00|30983.2|30926.4|30981.1|30922|31003|30931.5|30977.1|30915|411
1643940000000|2022-02-04 02:00:00|30981.4|30922.5|30974.3|30917.1|30990.7|30928|30970|30910.8|368
1643940300000|2022-02-04 02:05:00|30973.7|30915|30976.8|30916.6|30985.6|30925.3|30965.7|30904.5|435
1643940600000|2022-02-04 02:10:00|30976.7|30916|30974.3|30909.6|30995|30926.7|30966.7|30906|384
1643940900000|2022-02-04 02:15:00|30975.5|30909.1|30977.6|30914.8|30980.8|30919.4|30962|30901.3|404
1643941200000|2022-02-04 02:20:00|30977.8|30914.3|30983.9|30925.5|31001|30929.9|30970|30906.6|462
1643941500000|2022-02-04 02:25:00|30984.2|30925.2|30991|30929.8|30994.6|30935.1|30980.9|30917.5|346
1643941800000|2022-02-04 02:30:00|30989.9|30924.1|30983.6|30924.6|30995.8|30933.2|30978.5|30915.6|401
1643942100000|2022-02-04 02:35:00|30985.1|30921.3|30976.3|30916.6|30988.8|30927|30974|30909.1|369
1643942400000|2022-02-04 02:40:00|30981.8|30917.1|30973.9|30897.9|30987.2|30924.5|30963.8|30892.9|408
1643942700000|2022-02-04 02:45:00|30974.3|30897.8|30960.6|30903.9|30977.3|30904.4|30950|30885|494
1643943000000|2022-02-04 02:50:00|30962.6|30900.8|30943.9|30890.7|30963.2|30903.3|30940.3|30887.8|457
1643943300000|2022-02-04 02:55:00|30942.8|30891.5|30944.4|30886.6|30954.8|30898|30938.9|30884.2|414
1643943600000|2022-02-04 03:00:00|30945.6|30889|30944.3|30890.5|30949.4|30894.3|30933.5|30880.6|353
1643943900000|2022-02-04 03:05:00|30943.5|30891.1|30943.4|30891.6|30949.3|30893.5|30931.7|30878|395
1643944200000|2022-02-04 03:10:00|30946.2|30893.3|30939.4|30887.2|30947.7|30894.1|30933.5|30880.1|354
1643944500000|2022-02-04 03:15:00|30940.5|30887.1|30942.1|30881.5|30945|30890.8|30930.4|30875|301
1643944800000|2022-02-04 03:20:00|30944.3|30885.4|30931.7|30881.7|30944.3|30888.8|30930.6|30872|274
1643945100000|2022-02-04 03:25:00|30932.2|30882.2|30924.8|30874.6|30935.5|30883.8|30923.3|30872.4|348
1643945400000|2022-02-04 03:30:00|30924.6|30878.5|30932.3|30882.3|30939.2|30885.4|30924.6|30868.9|562
1643945700000|2022-02-04 03:35:00|30933.2|30883.2|30931.5|30874.2|30938.1|30886.4|30927.8|30867.4|611
1643946000000|2022-02-04 03:40:00|30931|30874.9|30923.1|30867.5|30935|30879.5|30914.7|30859.7|448
1643946300000|2022-02-04 03:45:00|30923|30867.6|30931.3|30881.3|30939.5|30881.8|30915.3|30861.4|298
1643946600000|2022-02-04 03:50:00|30926.6|30870.7|30926.3|30869.2|30940.8|30883.8|30920.9|30866.3|566
1643946900000|2022-02-04 03:55:00|30922.7|30869.3|30927.9|30870.9|30936.2|30877.1|30916.5|30865.7|392
1643947200000|2022-02-04 04:00:00|30926.2|30871.5|30933.5|30877|30938.3|30881.9|30916.1|30864|480
1643947500000|2022-02-04 04:05:00|30932.4|30877.5|30927.1|30874.8|30935.6|30879.9|30922.8|30870.2|433
1643947800000|2022-02-04 04:10:00|30927.3|30874|30922.5|30871.7|30934|30878.4|30918.2|30863.2|514
1643948100000|2022-02-04 04:15:00|30923.2|30870.7|30937.2|30887.2|30943|30890|30916.7|30864.4|413
1643948400000|2022-02-04 04:20:00|30937.4|30887.4|30933.4|30883.4|30945.2|30892.9|30932.3|30882.3|372
1643948700000|2022-02-04 04:25:00|30934.9|30884.9|30929.2|30879.2|30940.9|30886.1|30921.3|30871.3|415
1643949000000|2022-02-04 04:30:00|30929.6|30879.6|30925.6|30875.6|30933.1|30883.1|30922.5|30872.5|350
1643949300000|2022-02-04 04:35:00|30927.4|30877.4|30921.9|30871.9|30933.1|30883.1|30915.5|30865.5|416
1643949600000|2022-02-04 04:40:00|30922.3|30872.3|30927|30870.4|30930.5|30878.6|30910.9|30860.9|485
1643949900000|2022-02-04 04:45:00|30932.5|30875.2|30922.7|30872.7|30932.5|30877.8|30912.6|30859.5|407
1643950200000|2022-02-04 04:50:00|30924.5|30874.5|30926|30876|30928.2|30878.2|30913.9|30863.9|355
1643950500000|2022-02-04 04:55:00|30925.7|30875.7|30931.5|30881.5|30940.5|30884.1|30914.3|30864.3|569
1643950800000|2022-02-04 05:00:00|30932.8|30882.8|30924.5|30874.5|30933.7|30883.6|30921.5|30871.5|418
1643951100000|2022-02-04 05:05:00|30926.7|30876.7|30932.5|30882.5|30935|30885|30922.2|30872.2|354
1643951400000|2022-02-04 05:10:00|30932.8|30882.8|30928.8|30878.8|30933.6|30883.6|30923.7|30873.7|361
1643951700000|2022-02-04 05:15:00|30928.7|30878.7|30929.6|30879.6|30934.6|30884.6|30924.1|30874.1|397
1643952000000|2022-02-04 05:20:00|30930|30880|30924.6|30874.6|30930.7|30880.7|30919|30869|384
1643952300000|2022-02-04 05:25:00|30924.7|30874.7|30928.9|30878.9|30931.6|30881.6|30918|30868|420
1643952600000|2022-02-04 05:30:00|30929.6|30879.6|30936.3|30886.3|30940|30890|30926.6|30876.6|407
1643952900000|2022-02-04 05:35:00|30936.4|30886.4|30936.9|30886.9|30947.5|30897.5|30934.7|30884.7|467
1643953200000|2022-02-04 05:40:00|30938.3|30888.3|30940.9|30890.9|30945.9|30895.9|30936.5|30886.5|390
1643953500000|2022-02-04 05:45:00|30943.4|30893.4|30938.5|30888.5|30947.1|30897.1|30933.3|30883.3|391
1643953800000|2022-02-04 05:50:00|30938.8|30888.8|30939.2|30889.2|30943.4|30893.4|30932.3|30882.3|388
1643954100000|2022-02-04 05:55:00|30936.3|30886.3|30943.5|30893.5|30946.8|30896.5|30931.9|30881.9|453
1643954400000|2022-02-04 06:00:00|30943.3|30893.3|30944|30894|30950.1|30900.1|30940.6|30890.6|448
1643954700000|2022-02-04 06:05:00|30943.7|30893.7|30952.9|30902.9|30956.1|30906.1|30940.6|30890.6|428
1643955000000|2022-02-04 06:10:00|30952.6|30902.6|30961.1|30911.1|30965.9|30915.9|30950|30900|453
1643955300000|2022-02-04 06:15:00|30961.4|30911.4|30957.5|30907.5|30967|30917|30956.3|30904.7|412
1643955600000|2022-02-04 06:20:00|30957.9|30907.9|30964.4|30910|30974.6|30914.9|30949.2|30894.9|500
1643955900000|2022-02-04 06:25:00|30965.2|30909.5|30963|30902.7|30973|30920.8|30954.9|30894.2|534
1643956200000|2022-02-04 06:30:00|30962.7|30904|30975|30922.3|30987.1|30925.7|30958.9|30888.2|572
1643956500000|2022-02-04 06:35:00|30974.6|30924.4|30973.7|30913.2|30980|30924.4|30964.3|30893.1|570
1643956800000|2022-02-04 06:40:00|30973.9|30914|30967.8|30910.4|30980.9|30921.8|30965|30902.4|489
1643957100000|2022-02-04 06:45:00|30968.3|30909.1|30975|30921.1|30975|30924.3|30963.1|30896.9|516
1643957400000|2022-02-04 06:50:00|30973.6|30920.5|30963.4|30913.3|30982.7|30923.9|30963.4|30910.2|400
1643957700000|2022-02-04 06:55:00|30963.8|30913.8|30957.6|30907.6|30968|30918|30954.3|30904.3|489
1643958000000|2022-02-04 07:00:00|30956.5|30906.5|30938.6|30888.6|30957.8|30914.2|30920.1|30883.7|590
1643958300000|2022-02-04 07:05:00|30939|30889|30924|30904|30943.2|30907.7|30919.9|30885.1|479
1643958600000|2022-02-04 07:10:00|30923.5|30903.5|30926.5|30876.5|30928.4|30905.6|30904.4|30868.6|571
1643958900000|2022-02-04 07:15:00|30926.3|30876.3|30910.6|30890.6|30932.8|30896.2|30908.1|30871.8|584
1643959200000|2022-02-04 07:20:00|30910.5|30890.5|30930.6|30880.6|30932.9|30898.8|30905.5|30868.6|484
1643959500000|2022-02-04 07:25:00|30930.8|30880.8|30919.4|30899.4|30936.7|30900.2|30913.4|30876.9|645
1643959800000|2022-02-04 07:30:00|30919.7|30899.7|30919.8|30899.8|30944.4|30911.8|30906.2|30872|636
1643960100000|2022-02-04 07:35:00|30920|30900|30925.9|30905.9|30943.3|30917.6|30912.9|30882.9|653
1643960400000|2022-02-04 07:40:00|30926|30906|30950.2|30930.2|30960.7|30930.2|30915.8|30892.6|774
1643960700000|2022-02-04 07:45:00|30948.1|30928.1|30917.3|30897.3|30951.3|30929.3|30910.9|30879.1|844
1643961000000|2022-02-04 07:50:00|30916.8|30896.8|30923|30903|30952.1|30920.2|30916.8|30891|714
1643961300000|2022-02-04 07:55:00|30923.5|30903.5|30934|30884|30938|30912.9|30912.9|30877.6|685
1643961600000|2022-02-04 08:00:00|30919.7|30899.7|30965.1|30945.1|30981.3|30947.7|30919.3|30888.4|888
1643961900000|2022-02-04 08:05:00|30964.9|30944.9|30944.1|30924.1|30988.3|30953|30917.6|30882|883
1643962200000|2022-02-04 08:10:00|30944.3|30924.3|30993.5|30943.5|30996.8|30966.5|30944.3|30919.4|931
1643962500000|2022-02-04 08:15:00|30980.6|30960.6|30953.1|30933.1|31006.1|30971.2|30950.1|30916.4|959
1643962800000|2022-02-04 08:20:00|30953.8|30933.8|30964.4|30914.4|30978.4|30945.1|30936.4|30905.4|840
1643963100000|2022-02-04 08:25:00|30962.6|30912.6|30941.2|30921.2|30981.8|30948.5|30937.3|30904.8|770
1643963400000|2022-02-04 08:30:00|30941.5|30921.5|30921.4|30901.4|30952.7|30925.7|30897.8|30862.5|891
1643963700000|2022-02-04 08:35:00|30921|30901|30920.2|30900.2|30949.7|30920.7|30917.9|30884.9|808
1643964000000|2022-02-04 08:40:00|30920.3|30900.3|30929|30909|30937.5|30916.8|30919.4|30887.3|725
1643964300000|2022-02-04 08:45:00|30930.4|30910.4|30947.1|30927.1|30955.6|30931.2|30905.3|30861.9|940
1643964600000|2022-02-04 08:50:00|30947.3|30927.3|30931.9|30911.9|30974.1|30936.7|30907.6|30873.1|868
1643964900000|2022-02-04 08:55:00|30932|30912|30911.5|30891.5|30945.1|30912.4|30907.7|30875.3|720
1643965200000|2022-02-04 09:00:00|30911.4|30891.4|30975.8|30925.8|30986|30954.3|30911.3|30878.4|938
1643965500000|2022-02-04 09:05:00|30974.5|30924.5|31017.8|30997.8|31034.7|31001.1|30959.8|30924.5|825
1643965800000|2022-02-04 09:10:00|31019.2|30999.2|31009.4|30989.4|31037|31004.2|30988.2|30954.5|740
1643966100000|2022-02-04 09:15:00|31009.3|30989.3|31003.9|30983.9|31038.8|31004|30994.2|30964.5|770
1643966400000|2022-02-04 09:20:00|31004.2|30984.2|31026.1|31006.1|31049.8|31016.7|30998.2|30970.1|776
1643966700000|2022-02-04 09:25:00|31024.9|31004.9|30999.8|30979.8|31048.6|31014|30979.9|30944.4|864
1643967000000|2022-02-04 09:30:00|30999.7|30979.7|30984.4|30964.4|31023.1|30988.9|30974|30943.6|741
1643967300000|2022-02-04 09:35:00|30984.9|30964.9|30969.7|30949.7|31012.4|30985.1|30967.1|30941.6|774
1643967600000|2022-02-04 09:40:00|30969|30949|30971.9|30951.9|31006.3|30972.3|30960.4|30925|810
1643967900000|2022-02-04 09:45:00|30971.7|30951.7|30970|30950|30998.5|30969.7|30959.1|30923.1|800
1643968200000|2022-02-04 09:50:00|30971.1|30951.1|30943.4|30923.4|30996.4|30961.3|30941.6|30912.5|856
1643968500000|2022-02-04 09:55:00|30943.2|30923.2|30935.6|30885.6|30952.8|30926.6|30917.4|30881.9|881
1643968800000|2022-02-04 10:00:00|30935.5|30885.5|30900.2|30880.2|30956.4|30921.6|30895.1|30859.3|867
1643969100000|2022-02-04 10:05:00|30900.1|30880.1|30878.8|30858.8|30923.7|30889.9|30876.3|30841.4|943
1643969400000|2022-02-04 10:10:00|30878.7|30858.7|30884.5|30864.5|30906.6|30876.1|30872.5|30836.9|816
1643969700000|2022-02-04 10:15:00|30885.6|30865.6|30895.2|30875.2|30915.2|30881.4|30884.1|30854.5|775
1643970000000|2022-02-04 10:20:00|30894.8|30874.8|30901.4|30881.4|30917.4|30883.8|30885.3|30858.5|761
1643970300000|2022-02-04 10:25:00|30901.3|30881.3|30875.8|30855.8|30902.7|30882.7|30866.8|30831.6|698
1643970600000|2022-02-04 10:30:00|30875.1|30855.1|30879.5|30859.5|30906.5|30871|30870.3|30843.5|677
1643970900000|2022-02-04 10:35:00|30879.6|30859.6|30907.9|30857.9|30912.7|30874.6|30871.1|30836.7|833
1643971200000|2022-02-04 10:40:00|30908.1|30858.1|30872.6|30852.6|30910.1|30874.6|30864|30838.7|811
1643971500000|2022-02-04 10:45:00|30872.3|30852.3|30873.5|30853.5|30879.7|30859.7|30868.3|30848.3|753
1643971800000|2022-02-04 10:50:00|30873.6|30853.6|30877.2|30857.2|30906.9|30874.5|30868|30832.5|800
1643972100000|2022-02-04 10:55:00|30876.1|30856.1|30854.9|30834.9|30879.1|30859.1|30848.5|30828.5|804
1643972400000|2022-02-04 11:00:00|30854.4|30834.4|30865.8|30845.8|30878.4|30848.3|30852.3|30827.1|648
1643972700000|2022-02-04 11:05:00|30865.7|30845.7|30862.2|30842.2|30865.8|30845.8|30852.6|30832.6|623
1643973000000|2022-02-04 11:10:00|30863.2|30843.2|30841.8|30821.8|30876|30843.4|30835.3|30815.3|874
1643973300000|2022-02-04 11:15:00|30841.7|30821.7|30826.2|30806.2|30842.6|30822.6|30814.6|30780.4|826
1643973600000|2022-02-04 11:20:00|30826.7|30806.7|30815.6|30795.6|30830|30810|30812.2|30792.2|852
1643973900000|2022-02-04 11:25:00|30815.9|30795.9|30791.9|30771.9|30824.9|30804.9|30779.9|30752.3|876
1643974200000|2022-02-04 11:30:00|30792.3|30772.3|30780.3|30760.3|30799.4|30779.4|30768.5|30748.5|819
1643974500000|2022-02-04 11:35:00|30781.6|30761.6|30768.5|30748.5|30782.9|30762.9|30764.5|30744.5|695
1643974800000|2022-02-04 11:40:00|30767.9|30747.9|30774|30754|30775|30755|30764.3|30744.3|737
1643975100000|2022-02-04 11:45:00|30773.9|30753.9|30775.9|30755.9|30780.6|30760.6|30766.7|30746.7|663
1643975400000|2022-02-04 11:50:00|30775.3|30755.3|30768.2|30748.2|30780.5|30760.5|30762.6|30742.6|759
1643975700000|2022-02-04 11:55:00|30768.1|30748.1|30779.8|30759.8|30785.8|30760.6|30762.8|30735.8|825
1643976000000|2022-02-04 12:00:00|30779.4|30759.4|30824.6|30804.6|30838.7|30806.4|30779|30759|778
1643976300000|2022-02-04 12:05:00|30827.5|30807.5|30782.3|30762.3|30843.8|30807.9|30778.5|30744.4|761
1643976600000|2022-02-04 12:10:00|30782.7|30762.7|30783.6|30763.6|30793|30773|30777.1|30757.1|727
1643976900000|2022-02-04 12:15:00|30785.1|30765.1|30789.4|30769.4|30804.8|30769.9|30765.5|30733.7|821
1643977200000|2022-02-04 12:20:00|30789.2|30769.2|30803.2|30783.2|30803.5|30783.5|30782.9|30762.9|546
1643977500000|2022-02-04 12:25:00|30803.6|30783.6|30805.1|30785.1|30826.5|30798.5|30793.1|30755.1|658
1643977800000|2022-02-04 12:30:00|30805.5|30785.5|30794.4|30774.4|30812.9|30786|30790.5|30761.9|739
1643978100000|2022-02-04 12:35:00|30794.2|30774.2|30796.1|30776.1|30812.1|30781.6|30775.5|30745.1|761
1643978400000|2022-02-04 12:40:00|30795.9|30775.9|30789.6|30769.6|30812.2|30778.2|30773.1|30744.7|728
1643978700000|2022-02-04 12:45:00|30789.4|30769.4|30776.8|30756.8|30811.8|30777.7|30774.3|30739.4|794
1643979000000|2022-02-04 12:50:00|30776.9|30756.9|30768.2|30748.2|30787|30757.5|30761.6|30726.4|739
1643979300000|2022-02-04 12:55:00|30768.3|30748.3|30771|30751|30785.3|30759.3|30767.6|30732.7|901
1643979600000|2022-02-04 13:00:00|30770.3|30750.3|30788.6|30768.6|30806.5|30773.1|30767.3|30734.7|792
1643979900000|2022-02-04 13:05:00|30786.5|30766.5|30803.1|30783.1|30820.5|30786.8|30781.5|30752.5|787
1643980200000|2022-02-04 13:10:00|30802.7|30782.7|30792|30772|30824.3|30791.5|30791.9|30756.6|713
1643980500000|2022-02-04 13:15:00|30792.4|30772.4|30786.7|30766.7|30806.9|30775.3|30782.3|30748|784
1643980800000|2022-02-04 13:20:00|30786|30766|30807.1|30787.1|30828.9|30796.6|30781.6|30761.6|750
1643981100000|2022-02-04 13:25:00|30807.9|30787.9|30885.9|30783.8|30896|30800.1|30803.2|30762.8|770
1643981400000|2022-02-04 13:30:00|30855.6|30787.5|30985.5|30935.5|30985.5|30939|30849.3|30787.5|1135
1643981700000|2022-02-04 13:35:00|30985.3|30935.3|30941.9|30891.9|30996.9|30946.9|30906.9|30859.8|1150
1643982000000|2022-02-04 13:40:00|30945|30895|30998.5|30948.5|31000.9|30959.1|30936.6|30886.6|1031
1643982300000|2022-02-04 13:45:00|30999|30949|30895.4|30875.4|31000.3|30966.4|30895.4|30866.4|1055
1643982600000|2022-02-04 13:50:00|30894|30874|30951.3|30931.3|30969.7|30934.2|30889.3|30862.7|1087
1643982900000|2022-02-04 13:55:00|30952|30932|30973.1|30923.1|30995.3|30964.3|30918.7|30884|1090
1643983200000|2022-02-04 14:00:00|30961.1|30941.1|30962.5|30912.5|31001.2|30965.2|30936.9|30904.5|1048
1643983500000|2022-02-04 14:05:00|30962.4|30912.4|30887.1|30867.1|30971.4|30937.9|30878.2|30850.3|1040
1643983800000|2022-02-04 14:10:00|30887.6|30867.6|30884.4|30864.4|30921.8|30889.1|30880.9|30845.8|994
1643984100000|2022-02-04 14:15:00|30885|30865|30886.7|30866.7|30911.3|30878.3|30863.3|30828.5|941
1643984400000|2022-02-04 14:20:00|30887.1|30867.1|30878.1|30858.1|30907.8|30873.1|30849|30817.8|924
1643984700000|2022-02-04 14:25:00|30879.7|30859.7|30913|30893|30928.7|30902.6|30866.4|30831.9|837
1643985000000|2022-02-04 14:30:00|30913.3|30893.3|30900.9|30850.9|30936.8|30912.9|30884.9|30850.9|716
1643985300000|2022-02-04 14:35:00|30888.5|30868.5|30912.5|30892.5|30937.4|30902.6|30884.9|30864.9|689
1643985600000|2022-02-04 14:40:00|30910.7|30890.7|30899|30879|30915.8|30892.2|30869.2|30847|790
1643985900000|2022-02-04 14:45:00|30898.6|30878.6|30940.8|30920.8|30945|30922.6|30893.1|30862.1|908
1643986200000|2022-02-04 14:50:00|30940.4|30920.4|30959|30939|30975.4|30943.7|30936.3|30902.9|995
1643986500000|2022-02-04 14:55:00|30959.2|30939.2|30973.4|30953.4|30988.4|30955.8|30947.5|30911.9|972
1643986800000|2022-02-04 15:00:00|30973|30953|30966.3|30946.3|30992.9|30958.9|30959.1|30925.2|974
1643987100000|2022-02-04 15:05:00|30965.7|30945.7|30971.8|30951.8|30994.7|30959.3|30956.6|30923.7|959
1643987400000|2022-02-04 15:10:00|30972.6|30952.6|31039.1|31019.1|31050.3|31022.1|30972.5|30952.5|853
1643987700000|2022-02-04 15:15:00|31039.6|31019.6|31032.2|31012.2|31057.2|31023.7|31026.6|30998.8|789
1643988000000|2022-02-04 15:20:00|31032.5|31012.5|30960|30940|31034|31012.5|30955.6|30922.1|871
1643988300000|2022-02-04 15:25:00|30960.5|30940.5|30947.2|30927.2|30982.6|30953.1|30942.4|30910.9|777
1643988600000|2022-02-04 15:30:00|30947.3|30927.3|30968.1|30948.1|30995.6|30970.2|30947.3|30927.3|859
1643988900000|2022-02-04 15:35:00|30968|30948|30980.7|30960.7|30994.5|30969|30967.7|30944.5|755
1643989200000|2022-02-04 15:40:00|30980.8|30960.8|30979|30959|30997.2|30974.8|30970.4|30941.5|782
1643989500000|2022-02-04 15:45:00|30978.7|30958.7|30965.7|30945.7|30997|30961.3|30965.7|30938|859
1643989800000|2022-02-04 15:50:00|30966.1|30946.1|30986.4|30936.4|30991.8|30959.3|30958.9|30930.6|920
1643990100000|2022-02-04 15:55:00|30986.6|30936.6|30960.8|30940.8|30987.7|30950.1|30943.8|30914.2|904
1643990400000|2022-02-04 16:00:00|30960.9|30940.9|30955.1|30935.1|30977.6|30942.7|30942.5|30909.9|794
1643990700000|2022-02-04 16:05:00|30955.2|30935.2|30939.7|30919.7|30981.6|30947.8|30939.6|30906.5|718
1643991000000|2022-02-04 16:10:00|30940.1|30920.1|30954.7|30904.7|30970.1|30934.4|30938.5|30904.3|640
1643991300000|2022-02-04 16:15:00|30939.4|30919.4|30929.9|30909.9|30953.8|30919.9|30922.2|30891.1|682
1643991600000|2022-02-04 16:20:00|30932.1|30912.1|30928.9|30908.9|30943.9|30917.1|30913.9|30879.1|699
1643991900000|2022-02-04 16:25:00|30943.2|30893.2|30900.7|30880.7|30944.8|30911.3|30891.9|30855.9|868
1643992200000|2022-02-04 16:30:00|30900.8|30880.8|30887.9|30867.9|30923.2|30883.9|30886.8|30850.9|752
1643992500000|2022-02-04 16:35:00|30888.1|30868.1|30921.2|30871.2|30925.6|30888.5|30888.1|30852|781
1643992800000|2022-02-04 16:40:00|30921.5|30871.5|30912.7|30862.7|30922.1|30887.4|30892.8|30856|807
1643993100000|2022-02-04 16:45:00|30912.5|30862.5|30911.5|30861.5|30921.9|30885.6|30894.8|30859.8|837
1643993400000|2022-02-04 16:50:00|30911.4|30861.4|30895.2|30875.2|30918|30884.4|30892|30861|579
1643993700000|2022-02-04 16:55:00|30895|30875|30912.2|30862.2|30913.7|30879.4|30883.8|30849.3|644
1643994000000|2022-02-04 17:00:00|30914.5|30864.5|30891.4|30871.4|30914.5|30876.3|30888.1|30851.5|499
1643994300000|2022-02-04 17:05:00|30891.6|30871.6|30917.2|30867.2|31030.2|30910.2|30882|30842.3|640
1643994600000|2022-02-04 17:10:00|30917.8|30867.8|30937.4|30882.4|30945.4|30893.3|30917.5|30867.5|665
1643994900000|2022-02-04 17:15:00|30937.5|30882.5|30939.2|30889.2|30956|30905.9|30933.6|30879.5|594
1643995200000|2022-02-04 17:20:00|30939.1|30889.1|30933.4|30883.4|30943.6|30893.6|30932.5|30882.5|521
1643995500000|2022-02-04 17:25:00|30933.2|30883.2|30944.9|30894.9|30954.2|30904.2|30932.8|30882.8|469
1643995800000|2022-02-04 17:30:00|30945.3|30895.3|30944.5|30894.5|30951.7|30901.7|30939.8|30889.8|478
1643996100000|2022-02-04 17:35:00|30944.4|30894.4|30942.6|30892.6|30949.9|30909.7|30929.3|30891.8|454
1643996400000|2022-02-04 17:40:00|30940.4|30890.4|30947.6|30897.6|30950.2|30909.6|30926|30886.5|497
1643996700000|2022-02-04 17:45:00|30947.1|30897.1|30951|30901|30953.2|30916.4|30933.9|30894|400
1643997000000|2022-02-04 17:50:00|30950.7|30900.7|30951.1|30901.1|30954|30904|30944|30894|426
1643997300000|2022-02-04 17:55:00|30951.8|30901.8|30954.5|30904.5|30960.1|30922.2|30942.1|30897.8|574
1643997600000|2022-02-04 18:00:00|30954.4|30904.4|30939|30889|30956.6|30917.3|30922.3|30888|520
1643997900000|2022-02-04 18:05:00|30939.4|30889.4|30903.3|30883.3|30945.1|30906.6|30903.3|30869|479
1643998200000|2022-02-04 18:10:00|30918.8|30868.8|30925.3|30875.3|30930.7|30892.7|30905.5|30868.4|421
1643998500000|2022-02-04 18:15:00|30925.4|30875.4|30937.1|30887.1|30939.1|30901.8|30907.2|30872.8|421
1643998800000|2022-02-04 18:20:00|30922.4|30902.4|30941|30891|30945.7|30908.5|30920.5|30885.7|419
1643999100000|2022-02-04 18:25:00|30940.8|30890.8|30944.1|30894.1|30949.3|30913.3|30922.5|30888.7|418
1643999400000|2022-02-04 18:30:00|30943.7|30893.7|30943.5|30893.5|30949.4|30910|30923.2|30886.5|463
1643999700000|2022-02-04 18:35:00|30945.1|30895.1|30936|30916|30952.4|30917.6|30927|30888.3|392
1644000000000|2022-02-04 18:40:00|30934.7|30914.7|30950.1|30900.1|30951.8|30915.8|30930.2|30893.3|422
1644000300000|2022-02-04 18:45:00|30950.2|30900.2|30936.6|30916.6|30956.3|30918.6|30930.9|30895|401
1644000600000|2022-02-04 18:50:00|30952.8|30902.8|30948.4|30898.4|30955.6|30915.4|30931.1|30895|373
1644000900000|2022-02-04 18:55:00|30948.1|30898.1|30928.6|30908.6|30954.3|30918.4|30928.6|30894.1|421
1644001200000|2022-02-04 19:00:00|30928.7|30908.7|30950.5|30900.5|30953.8|30913|30925.8|30887.2|520
1644001500000|2022-02-04 19:05:00|30949.6|30899.6|30957|30907|30961.9|30919.3|30938.2|30899|438
1644001800000|2022-02-04 19:10:00|30957.6|30907.6|30959.5|30909.5|30969|30919|30954.1|30904.1|355
1644002100000|2022-02-04 19:15:00|30960.6|30910.6|30970.4|30920.4|30972.2|30931.8|30951|30908.3|333
1644002400000|2022-02-04 19:20:00|30971|30921|30968.7|30918.7|30983.2|30934.2|30954.2|30914.2|468
1644002700000|2022-02-04 19:25:00|30968.5|30918.5|30972.3|30922.3|30978|30941.7|30955.1|30917.9|420
1644003000000|2022-02-04 19:30:00|30972.1|30922.1|30967.2|30917.2|30985.3|30933|30962.3|30912.3|507
1644003300000|2022-02-04 19:35:00|30967.4|30917.4|30959.9|30909.9|30969.3|30934|30948.8|30908.6|391
1644003600000|2022-02-04 19:40:00|30959.8|30909.8|30958.4|30908.4|30968.3|30931.9|30947.1|30907.7|394
1644003900000|2022-02-04 19:45:00|30958.5|30908.5|30946.6|30896.6|30960.1|30923.7|30930.5|30894.1|394
1644004200000|2022-02-04 19:50:00|30946.8|30896.8|30954.7|30904.7|30957.2|30919.6|30934.4|30896.4|435
1644004500000|2022-02-04 19:55:00|30954.6|30904.6|30951|30931|30973.1|30934.6|30938.8|30902.6|493
1644004800000|2022-02-04 20:00:00|30952.6|30932.6|30969.1|30919.1|30972.4|30932.6|30952.6|30910.6|471
1644005100000|2022-02-04 20:05:00|30969.5|30919.5|30964.8|30914.8|30973.3|30923.3|30961.8|30910|416
1644005400000|2022-02-04 20:10:00|30965.2|30915.2|30959.6|30909.6|30970.7|30920.7|30959.2|30909.2|473
1644005700000|2022-02-04 20:15:00|30959.4|30909.4|30956.4|30906.4|30963.9|30913.9|30954.9|30904.9|407
1644006000000|2022-02-04 20:20:00|30956.5|30906.5|30957.8|30907.8|30963.9|30913.9|30949.6|30899.6|421
1644006300000|2022-02-04 20:25:00|30957.5|30907.5|30944.1|30894.1|30957.5|30907.5|30940.3|30890.3|415
1644006600000|2022-02-04 20:30:00|30944.2|30894.2|30942.6|30892.6|30949.9|30899.9|30937.6|30887.6|677
1644006900000|2022-02-04 20:35:00|30942.8|30892.8|30951.8|30901.8|30953|30910.6|30927.4|30890.9|544
1644007200000|2022-02-04 20:40:00|30952.3|30902.3|30953|30903|30957.8|30919.4|30933|30898.5|390
1644007500000|2022-02-04 20:45:00|30953.1|30903.1|30997.5|30920.3|31021.3|30927|30951|30896|527
1644007800000|2022-02-04 20:50:00|30997.6|30925.3|30961.6|30911.6|31042.3|30939.4|30954.1|30885|792
1644008100000|2022-02-04 20:55:00|30964.2|30914.2|31037.7|30932.8|31053.5|30944.6|30962.1|30904|771
1644008400000|2022-02-04 21:00:00|31049.1|30929.1|31025.3|30957.4|31060.2|30963.8|31021.8|30919.6|468
1644008700000|2022-02-04 21:05:00|31025.1|30957.8|31021.1|30958.8|31028.1|30969.1|31004.8|30951.7|431
1644009000000|2022-02-04 21:10:00|31024.6|30958.6|31027.1|30953|31070.8|30969.6|31002.2|30945.7|681
1644009300000|2022-02-04 21:15:00|31022.8|30954.2|31016.6|30966.6|31043.8|30971.7|31003.1|30951.5|403
1644009600000|2022-02-04 21:20:00|31017|30967|31016.5|30966.5|31023|30973|31012.9|30962.9|200
1644009900000|2022-02-04 21:25:00|31015|30965|31016.9|30966.9|31027.7|30977.7|31013.2|30963.2|207
1644010200000|2022-02-04 21:30:00|31014.5|30964.5|31019.8|30969.8|31025.1|30975.1|31010.6|30960.6|181
1644010500000|2022-02-04 21:35:00|31017.6|30967.6|31021.2|30971.2|31046.6|30974.3|31009.3|30950.1|159
1644010800000|2022-02-04 21:40:00|31014.4|30964.4|31021.8|30971.8|31025.5|30975.5|31013.7|30963.7|150
1644011100000|2022-02-04 21:45:00|31022.1|30972.1|31016|30966|31052.5|30976|31004.4|30931|184
1644011400000|2022-02-04 21:50:00|31018.1|30968.1|31044.3|30947.9|31059.1|30969.4|31016.1|30921.7|223
1644011700000|2022-02-04 21:55:00|31041.8|30951.4|31050.9|30930.9|31062.1|30952.6|31041.8|30923.4|277
1644181200000|2022-02-06 21:00:00|31043.6|30903.6|31043.6|30903.6|31043.6|30903.6|31043.6|30903.6|1
1644181500000|2022-02-06 21:05:00|30932.9|30787.9|30932.9|30787.9|30932.9|30787.9|30932.9|30787.9|1
1644181800000|2022-02-06 21:10:00|30930.9|30785.9|30931|30786|30931|30786|30929.8|30784.8|4
1644182100000|2022-02-06 21:15:00|30936.1|30791.1|30936.1|30791.1|30936.1|30791.1|30936.1|30791.1|1
1644182700000|2022-02-06 21:25:00|30936.6|30791.6|30936.6|30791.6|30936.6|30791.6|30936.6|30791.6|1
1644183900000|2022-02-06 21:45:00|30939.6|30794.6|30936.6|30791.6|30939.6|30794.6|30936.6|30791.6|2
1644184800000|2022-02-06 22:00:00|30931.9|30786.9|30949.8|30829.8|30959.8|30829.8|30931.9|30786.9|29
1644185100000|2022-02-06 22:05:00|30944.2|30824.2|30944.2|30824.2|30944.2|30824.2|30944.2|30824.2|1
1644185400000|2022-02-06 22:10:00|30949.9|30829.9|30958.9|30838.9|30958.9|30838.9|30949.9|30829.9|2
1644185700000|2022-02-06 22:15:00|30956|30841|30962.1|30842.1|30966.5|30846.5|30956|30837|51
1644186000000|2022-02-06 22:20:00|30960.7|30840.7|30961|30841|30963.9|30843.9|30955.5|30835.5|79
1644186300000|2022-02-06 22:25:00|30961.1|30841.1|30964.1|30844.1|30969.1|30849.1|30959.3|30839.3|59
1644186600000|2022-02-06 22:30:00|30965.4|30845.4|30963.8|30843.8|30968.8|30848.8|30959.2|30839.2|102
1644186900000|2022-02-06 22:35:00|30962.6|30842.6|30958.5|30838.5|30968.1|30848.1|30946.1|30826.1|74
1644187200000|2022-02-06 22:40:00|30959.4|30839.4|30960|30840|30966.3|30846.3|30956|30836|95
1644187500000|2022-02-06 22:45:00|30958.7|30838.7|30959.7|30839.7|30960.6|30840.6|30957.1|30837.1|121
1644187800000|2022-02-06 22:50:00|30960.5|30840.5|30958.6|30838.6|30963|30843|30954.8|30834.8|130
1644188100000|2022-02-06 22:55:00|30958.4|30838.4|30947.7|30827.7|30964.3|30844.3|30943.1|30823.1|270
1644188400000|2022-02-06 23:00:00|30982|30862|30969|30849|30998.7|30878.7|30969|30849|14
1644188700000|2022-02-06 23:05:00|30965.5|30845.5|30954.3|30834.3|30966.3|30846.3|30949.8|30829.8|226
1644189000000|2022-02-06 23:10:00|30954|30834|30956.6|30836.6|30959.6|30839.6|30943.4|30823.4|303
1644189300000|2022-02-06 23:15:00|30956.5|30836.5|30953.6|30833.6|30964.8|30844.8|30942.5|30822.5|324
1644189600000|2022-02-06 23:20:00|30954|30834|30956.5|30836.5|30965.3|30845.3|30943.5|30823.5|319
1644189900000|2022-02-06 23:25:00|30955.9|30835.9|30959.2|30839.2|30964.8|30844.8|30946.5|30826.5|278
1644190200000|2022-02-06 23:30:00|30958.6|30838.6|30953.4|30833.4|30962.6|30842.6|30946.7|30826.7|268
1644190500000|2022-02-06 23:35:00|30952.1|30832.1|30956.9|30836.9|30963.9|30843.9|30950.6|30830.6|307
1644190800000|2022-02-06 23:40:00|30958.1|30838.1|30947.4|30827.4|30960.5|30840.5|30940.2|30820.2|432
1644191100000|2022-02-06 23:45:00|30945.9|30825.9|30948.6|30828.6|30955.2|30835.2|30939|30819|539
1644191400000|2022-02-06 23:50:00|30945.9|30825.9|30957.1|30837.1|30965.4|30845.4|30944|30824|474
1644191700000|2022-02-06 23:55:00|30957.8|30837.8|30954.7|30834.7|30966|30846|30945.5|30825.5|420
1644192000000|2022-02-07 00:00:00|30955.6|30835.6|30952.9|30832.9|30966.9|30846.9|30947.7|30827.7|537
1644192300000|2022-02-07 00:05:00|30955.7|30835.7|30972.2|30852.2|30975|30855|30942.5|30822.5|482
1644192600000|2022-02-07 00:10:00|30967.8|30847.8|30971|30861.4|30982.4|30874|30965|30846.8|493
1644192900000|2022-02-07 00:15:00|30975.8|30857.7|30976.2|30866.6|30984|30882.5|30964.3|30846.5|512
1644193200000|2022-02-07 00:20:00|30980.3|30864|30969.4|30860.5|30985.8|30882.6|30963.1|30852.3|360
1644193500000|2022-02-07 00:25:00|30969.3|30863.5|30975.1|30862.6|30988.9|30885.3|30963.4|30854.9|380
1644193800000|2022-02-07 00:30:00|30975.8|30857.2|30972.2|30871.5|30988.6|30882.5|30970.1|30857.2|396
1644194100000|2022-02-07 00:35:00|30985.2|30865.2|30975.1|30873|30988.8|30889.8|30967.1|30856.8|458
1644194400000|2022-02-07 00:40:00|30981|30866.8|30970.1|30876.8|30983.7|30886.4|30957.8|30859.9|360
1644194700000|2022-02-07 00:45:00|30972.2|30875.6|30976.5|30871.7|30990.9|30890.3|30960.1|30862.1|576
1644195000000|2022-02-07 00:50:00|30977.7|30871.9|30974.5|30881.6|30987.2|30894.4|30956.4|30861.2|590
1644195300000|2022-02-07 00:55:00|30975.5|30878.9|30971.2|30891|30985.7|30896.4|30959.2|30872.8|436
1644195600000|2022-02-07 01:00:00|30971.8|30891.5|30978.1|30921.1|31007.5|30925.6|30966.9|30882.2|503
1644195900000|2022-02-07 01:05:00|30979.8|30920.3|31010.3|30933.1|31011.9|30957.5|30975.5|30907|558
1644196200000|2022-02-07 01:10:00|31010|30932|31001.3|30940.7|31016.4|30958.7|30999.4|30930.7|521
1644196500000|2022-02-07 01:15:00|31000.8|30940.6|31008|30945.9|31016.1|30953.2|30992.8|30922.9|619
1644196800000|2022-02-07 01:20:00|31005.4|30949.6|31003.9|30940|31013.8|30952.3|30996.5|30933.6|465
1644197100000|2022-02-07 01:25:00|31004.5|30938.9|31000.1|30933|31008.9|30951.9|30994.2|30928.3|473
1644197400000|2022-02-07 01:30:00|31001.4|30931.5|31002.2|30938.2|31012.9|30952.1|30996|30931|458
1644197700000|2022-02-07 01:35:00|31002.8|30940.8|31000.7|30941.4|31010.1|30949.3|30993.1|30927.4|433
1644198000000|2022-02-07 01:40:00|31000.4|30943.1|31005.2|30955.2|31020.3|30958|30999.2|30931.3|441
1644198300000|2022-02-07 01:45:00|31005.6|30955.6|31019.9|30957.2|31028.4|30961|31001.1|30929.4|484
1644198600000|2022-02-07 01:50:00|31020|30953.9|31018.5|30951|31026.1|30964.9|31006.8|30942.7|379
1644198900000|2022-02-07 01:55:00|31019.2|30949.2|31013.6|30953.7|31021.4|30962.7|31007.1|30941.2|393
1644199200000|2022-02-07 02:00:00|31011|30955.1|31016.1|30952.2|31021.9|30961.3|31005.1|30942.5|387
1644199500000|2022-02-07 02:05:00|31015.7|30951.8|31021.2|30959.2|31028.7|30972.6|31009.7|30947.2|448
1644199800000|2022-02-07 02:10:00|31020.3|30960.4|31026|30971|31035.3|30974.3|31018.2|30952|390
1644200100000|2022-02-07 02:15:00|31026.8|30966.7|31030.1|30967.6|31033.5|30980.3|31018.9|30951|446
1644200400000|2022-02-07 02:20:00|31029.4|30969.3|31041|30971.4|31044.9|30990.4|31023.3|30961.1|372
1644200700000|2022-02-07 02:25:00|31037.4|30980.9|31042|30992|31045.6|30994.5|31032.6|30968.9|311
1644201000000|2022-02-07 02:30:00|31042.4|30992.4|31041.2|30991.2|31050.1|30995.8|31026.3|30963.2|445
1644201300000|2022-02-07 02:35:00|31038.2|30982.2|31050.5|31000.5|31052.5|31002.5|31033.7|30976|397
1644201600000|2022-02-07 02:40:00|31050.3|31000.3|31048.3|30997.9|31052.9|31002.5|31041.5|30981.7|378
1644201900000|2022-02-07 02:45:00|31048.4|30998.3|31050.1|31000.1|31054.9|31001.2|31042|30984.9|314
1644202200000|2022-02-07 02:50:00|31049.9|30999.9|31052.7|31002.7|31056|31003.6|31043.9|30984.9|380
1644202500000|2022-02-07 02:55:00|31052.6|31002.6|31050.9|31000.9|31053.5|31003.4|31039.6|30979.1|453
1644202800000|2022-02-07 03:00:00|31051.8|31001.8|31055.4|30992.9|31060.6|31004.7|31045.2|30983.3|412
1644203100000|2022-02-07 03:05:00|31055.3|30993.9|31056.9|30997.1|31064.6|31006.5|31049.6|30985.6|425
1644203400000|2022-02-07 03:10:00|31055.9|30995.4|31049.3|30991.7|31071.5|31007.1|31046|30981.5|455
1644203700000|2022-02-07 03:15:00|31050.1|30987.4|31045.6|30988.2|31058|30996.9|31040.5|30973.4|410
1644204000000|2022-02-07 03:20:00|31045.7|30990.5|31046.9|30980.9|31056.8|30996.5|31040.3|30973.7|360
1644204300000|2022-02-07 03:25:00|31049.3|30978.7|31040.2|30979.4|31052.3|30989.8|31036|30966.8|344
1644204600000|2022-02-07 03:30:00|31040.1|30977.8|31043|30982.4|31050.6|30988|31034.6|30968.4|373
1644204900000|2022-02-07 03:35:00|31045.8|30979.4|31044.4|30983.7|31052|30990.7|31035.1|30967.9|376
1644205200000|2022-02-07 03:40:00|31047.3|30980.4|31045.8|30977.4|31053.3|30987.4|31036.3|30964.2|339
1644205500000|2022-02-07 03:45:00|31045.5|30977.2|31040.9|30976.9|31049.4|30989.2|31035.8|30970.6|341
1644205800000|2022-02-07 03:50:00|31040.7|30976.8|31044.9|30972.2|31049.4|30986.3|31034.6|30967.7|333
1644206100000|2022-02-07 03:55:00|31043.1|30972|31034.5|30973.1|31050.1|30981.7|31029.3|30965.1|428
1644206400000|2022-02-07 04:00:00|31032.4|30977.5|31028.7|30973.7|31041|30982.2|31023.2|30960.3|395
1644206700000|2022-02-07 04:05:00|31030.4|30972.5|31032.4|30965.9|31032.9|30975|31023.1|30957.3|394
1644207000000|2022-02-07 04:10:00|31031.5|30963|31026.7|30966.4|31031.5|30973.5|31017.7|30954.1|315
1644207300000|2022-02-07 04:15:00|31027.3|30963.5|31026.7|30959.4|31028.2|30972|31019|30955.7|362
1644207600000|2022-02-07 04:20:00|31027|30959.5|31015.7|30960.6|31029.5|30966.6|31012.6|30951.3|400
1644207900000|2022-02-07 04:25:00|31015.2|30962.5|31019.4|30954.5|31020|30962.5|31011.9|30947|337
1644208200000|2022-02-07 04:30:00|31018|30956.9|31015.8|30954.8|31021|30962.9|31009.8|30945.1|349
1644208500000|2022-02-07 04:35:00|31015.7|30955.4|31015.8|30951.2|31022.4|30964.2|31010|30947.8|244
1644208800000|2022-02-07 04:40:00|31016.2|30951.6|31013.2|30952|31023.5|30964|31010.3|30946.5|328
1644209100000|2022-02-07 04:45:00|31014.4|30953.4|31009|30939|31023|30964.4|31002.2|30935|300
1644209400000|2022-02-07 04:50:00|31009.7|30939.7|31014.7|30946.6|31028.3|30963.1|31007.1|30934.4|357
1644209700000|2022-02-07 04:55:00|31014.3|30946.3|31011.3|30939.3|31020.2|30952.9|31001.5|30932.8|299
1644210000000|2022-02-07 05:00:00|31008.2|30943.6|31008.5|30941.3|31013|30950|31001.5|30927.1|398
1644210300000|2022-02-07 05:05:00|31008.1|30939.2|31008.9|30933.9|31016.7|30949.5|30998.9|30930.1|366
1644210600000|2022-02-07 05:10:00|31005.2|30933.8|31007.1|30943.3|31019.1|30946|30996.8|30925.5|358
1644210900000|2022-02-07 05:15:00|31008.4|30942.5|31015.1|30945|31021.2|30955|31004.3|30931.6|356
1644211200000|2022-02-07 05:20:00|31015.6|30945.9|31018.1|30948.5|31023.9|30953.4|31008.6|30939.4|339
1644211500000|2022-02-07 05:25:00|31012|30957.2|31018.2|30956.9|31027.6|30960.9|31006.9|30943.5|321
1644211800000|2022-02-07 05:30:00|31022.5|30953.8|31016.5|30951.1|31027|30961.2|31009.7|30937|369
1644212100000|2022-02-07 05:35:00|31017.1|30948.6|31025.7|30961.4|31036.2|30965.7|31009.9|30943.4|318
1644212400000|2022-02-07 05:40:00|31025.8|30959.2|31026.1|30956.2|31035.1|30968|31018|30949.8|376
1644212700000|2022-02-07 05:45:00|31026.4|30955.7|31018.1|30949.6|31036|30968.3|31014.3|30939.2|435
1644213000000|2022-02-07 05:50:00|31017.7|30950.6|31021.8|30948|31024.1|30959.3|31010.1|30944.1|491
1644213300000|2022-02-07 05:55:00|31024.1|30946.2|31032.3|30960.6|31037.5|30967|31016.7|30946.2|495
1644213600000|2022-02-07 06:00:00|31033.4|30960.2|31019|30962.3|31039|30975|31012.1|30952.4|486
1644213900000|2022-02-07 06:05:00|31020.8|30960.9|31013.4|30956.1|31032.3|30965.6|31005.7|30946|383
1644214200000|2022-02-07 06:10:00|31013.3|30957.3|31006.3|30954.1|31026.6|30965.9|31002.5|30938|402
1644214500000|2022-02-07 06:15:00|31006.5|30952.3|31014.1|30948.6|31028.3|30965.6|31005.1|30938.9|433
1644214800000|2022-02-07 06:20:00|31015.5|30945.9|31007.7|30947.4|31024.8|30960.6|30998.4|30936.5|352
1644215100000|2022-02-07 06:25:00|31016.7|30946|31005.4|30955.4|31021.5|30959.7|31001|30937.2|427
1644215400000|2022-02-07 06:30:00|31005.6|30955.6|31012.7|30941.4|31021.6|30956.5|30997.4|30930.5|440
1644215700000|2022-02-07 06:35:00|31007.6|30939.1|31012.2|30948.4|31034.1|30958.3|31000.3|30935.2|350
1644216000000|2022-02-07 06:40:00|31019.3|30942.9|31013.2|30951.1|31026.3|30962.6|31000.5|30934.6|399
1644216300000|2022-02-07 06:45:00|31013|30950.6|31011.9|30946.9|31024.1|30963.8|31000.4|30942.1|384
1644216600000|2022-02-07 06:50:00|31010.5|30948.2|31006.2|30945.9|31024.7|30958.1|31003.2|30935.1|450
1644216900000|2022-02-07 06:55:00|31010.2|30942.6|31018.1|30968.1|31024.1|30970.3|31003|30929.1|441
1644217200000|2022-02-07 07:00:00|31021.3|30966|31027.8|30977.8|31036.7|30994.3|31011.3|30966|717
1644217500000|2022-02-07 07:05:00|31027.9|30977.9|31021.1|30971.1|31030.8|30997.1|31003.8|30965.7|618
1644217800000|2022-02-07 07:10:00|31021.3|30971.3|31023.3|30973.3|31025.5|30988.8|31003.3|30963.6|540
1644218100000|2022-02-07 07:15:00|31023.4|30973.4|31005.1|30955.1|31027.5|30990.7|30972|30933.4|641
1644218400000|2022-02-07 07:20:00|31004.9|30954.9|30983.8|30933.8|31007.1|30972.7|30968.6|30932.9|633
1644218700000|2022-02-07 07:25:00|30984.1|30934.1|30997.5|30947.5|30997.9|30957.4|30970.9|30934|535
1644219000000|2022-02-07 07:30:00|30996.2|30946.2|31011.2|30961.2|31017.3|30977.4|30980.1|30945.8|779
1644219300000|2022-02-07 07:35:00|31011.1|30961.1|31028.7|30978.7|31034.6|30996.5|31008.9|30959.3|758
1644219600000|2022-02-07 07:40:00|31028.8|30978.8|31034.2|30984.2|31043|31006.1|31021.1|30978.8|636
1644219900000|2022-02-07 07:45:00|31034.1|30984.1|31022.3|30972.3|31034.1|30991.7|31011.4|30968.2|529
1644220200000|2022-02-07 07:50:00|31022.2|30972.2|31018.4|30968.4|31023.3|30973.3|31014.2|30964.2|575
1644220500000|2022-02-07 07:55:00|31016.4|30966.4|30978.4|30928.4|31019.6|30969.6|30972|30922|752
1644220800000|2022-02-07 08:00:00|30975.4|30925.4|30962.3|30942.3|30978.1|30942.3|30940.6|30906.7|1090
1644221100000|2022-02-07 08:05:00|30961.9|30941.9|30953.2|30933.2|30984.3|30956|30951.4|30931.4|765
1644221400000|2022-02-07 08:10:00|30952.9|30932.9|30952.7|30932.7|30961.9|30941.9|30949.5|30929.5|796
1644221700000|2022-02-07 08:15:00|30952.9|30932.9|30994.8|30944.8|30999|30965.9|30952.5|30932.5|723
1644222000000|2022-02-07 08:20:00|30995.2|30945.2|30969.4|30949.4|30996.2|30967.4|30968.8|30941.7|914
1644222300000|2022-02-07 08:25:00|30969.7|30949.7|30930.9|30910.9|30974.3|30954.3|30928.5|30906.1|859
1644222600000|2022-02-07 08:30:00|30930.6|30910.6|30937.4|30917.4|30938.5|30918.5|30918.8|30898.8|726
1644222900000|2022-02-07 08:35:00|30937.3|30917.3|30951.8|30931.8|30974.5|30939|30935.5|30905.4|839
1644223200000|2022-02-07 08:40:00|30952.2|30932.2|30895.6|30875.6|30957.2|30937.2|30893.4|30866.4|778
1644223500000|2022-02-07 08:45:00|30896.8|30876.8|30886.1|30866.1|30923.1|30903.1|30884.8|30864.8|773
1644223800000|2022-02-07 08:50:00|30886|30866|30916.1|30896.1|30926.6|30897.4|30873|30853|778
1644224100000|2022-02-07 08:55:00|30911.8|30891.8|30923.6|30903.6|30951.5|30916.6|30893.9|30872.4|972
1644224400000|2022-02-07 09:00:00|30924.2|30904.2|30919|30899|30946.8|30915.5|30904.9|30873.5|840
1644224700000|2022-02-07 09:05:00|30918.9|30898.9|30927.7|30907.7|30936.8|30916.8|30912.7|30892.7|876
1644225000000|2022-02-07 09:10:00|30927.5|30907.5|30951.4|30931.4|30959.7|30939.7|30926|30906|822
1644225300000|2022-02-07 09:15:00|30951.5|30931.5|30940.2|30920.2|30951.5|30931.5|30934.9|30914.9|738
1644225600000|2022-02-07 09:20:00|30940.3|30920.3|30957.1|30937.1|30957.1|30937.1|30934.1|30914.1|620
1644225900000|2022-02-07 09:25:00|30955.2|30935.2|30934.7|30914.7|30955.3|30935.3|30930.5|30910.5|633
1644226200000|2022-02-07 09:30:00|30934.4|30914.4|30912.9|30892.9|30942.1|30922.1|30912.3|30892.3|713
1644226500000|2022-02-07 09:35:00|30912.8|30892.8|30932.7|30912.7|30947.2|30913.2|30908.6|30888.6|678
1644226800000|2022-02-07 09:40:00|30932.4|30912.4|30921.7|30901.7|30935.5|30913.5|30908.7|30885.5|802
1644227100000|2022-02-07 09:45:00|30921.3|30901.3|30894.5|30874.5|30945.2|30905.4|30892.9|30871.8|850
1644227400000|2022-02-07 09:50:00|30894.6|30874.6|30903.8|30883.8|30934.4|30904.4|30894.2|30871.2|711
1644227700000|2022-02-07 09:55:00|30903.9|30883.9|30922.4|30902.4|30929|30904.5|30890.3|30870.3|762
1644228000000|2022-02-07 10:00:00|30922.2|30902.2|30906.3|30886.3|30935.8|30915.8|30888.2|30868.2|737
1644228300000|2022-02-07 10:05:00|30906.5|30886.5|30893|30873|30906.8|30886.8|30892.8|30872.8|593
1644228600000|2022-02-07 10:10:00|30893.2|30873.2|30902.8|30882.8|30916.8|30882.8|30872.9|30852.9|690
1644228900000|2022-02-07 10:15:00|30901.5|30881.5|30915|30895|30932.2|30901.8|30895.9|30867.1|795
1644229200000|2022-02-07 10:20:00|30914.8|30894.8|30900.1|30880.1|30918.7|30898.7|30899.9|30879.9|781
1644229500000|2022-02-07 10:25:00|30899.8|30879.8|30895.1|30875.1|30919.7|30890.1|30886.6|30862.1|775
1644229800000|2022-02-07 10:30:00|30895.2|30875.2|30891.1|30871.1|30926.1|30903.2|30887|30853|763
1644230100000|2022-02-07 10:35:00|30891|30871|30941.2|30891.2|30947.3|30912.2|30884.2|30864.2|653
1644230400000|2022-02-07 10:40:00|30942.1|30892.1|30920.7|30900.7|30960.3|30924.4|30905.3|30879.3|890
1644230700000|2022-02-07 10:45:00|30920.9|30900.9|30937.6|30917.6|30957|30925.4|30918.5|30892.7|809
1644231000000|2022-02-07 10:50:00|30937.8|30917.8|30936.5|30916.5|30947.4|30927.4|30934|30914|664
1644231300000|2022-02-07 10:55:00|30935.3|30915.3|30932.5|30912.5|30940.4|30920.4|30929.9|30909.9|614
1644231600000|2022-02-07 11:00:00|30932.3|30912.3|30936|30916|30938.9|30918.9|30927.8|30907.8|847
1644231900000|2022-02-07 11:05:00|30935.8|30915.8|30934.6|30914.6|30944.1|30924.1|30930.9|30910.9|707
1644232200000|2022-02-07 11:10:00|30934.7|30914.7|30926.6|30906.6|30941.3|30917.6|30921.9|30887.1|749
1644232500000|2022-02-07 11:15:00|30926.8|30906.8|30898.7|30878.7|30939.4|30911|30896.8|30876.7|829
1644232800000|2022-02-07 11:20:00|30898.5|30878.5|30897.8|30877.8|30904.1|30884.1|30896.8|30876.8|735
1644233100000|2022-02-07 11:25:00|30897.9|30877.9|30875.5|30855.5|30898.4|30878.4|30872.9|30852.9|639
1644233400000|2022-02-07 11:30:00|30875.3|30855.3|30849|30829|30878.9|30858.9|30844.7|30809.5|663
1644233700000|2022-02-07 11:35:00|30848.6|30828.6|30854.3|30834.3|30859.9|30839.9|30848.2|30828.2|618
1644234000000|2022-02-07 11:40:00|30853.5|30833.5|30868.4|30818.4|30887.7|30856.4|30845.6|30818|860
1644234300000|2022-02-07 11:45:00|30868.1|30818.1|30847.3|30827.3|30900.9|30870|30845.5|30818|873
1644234600000|2022-02-07 11:50:00|30847|30827|30851.5|30831.5|30885.4|30858.2|30842.9|30817.2|885
1644234900000|2022-02-07 11:55:00|30851|30831|30855.4|30835.4|30857.7|30837.7|30845.4|30825.4|757
1644235200000|2022-02-07 12:00:00|30855.6|30835.6|30849.6|30829.6|30870.9|30836.2|30844|30812.3|777
1644235500000|2022-02-07 12:05:00|30849.4|30829.4|30869.4|30849.4|30882.8|30855.6|30845.7|30822.4|795
1644235800000|2022-02-07 12:10:00|30868.4|30848.4|30869.9|30849.9|30887.4|30855.5|30863.5|30836.5|728
1644236100000|2022-02-07 12:15:00|30872.2|30852.2|30869.8|30849.8|30889|30856.2|30861.7|30839|719
1644236400000|2022-02-07 12:20:00|30870.1|30850.1|30870|30850|30875.8|30855.8|30867|30847|584
1644236700000|2022-02-07 12:25:00|30869.5|30849.5|30869.6|30849.6|30878.4|30858.4|30866.4|30846.4|610
1644237000000|2022-02-07 12:30:00|30869.4|30849.4|30866.5|30846.5|30878.8|30858.8|30862.9|30842.9|679
1644237300000|2022-02-07 12:35:00|30866.6|30846.6|30884.1|30864.1|30903.1|30868|30863.6|30839.5|669
1644237600000|2022-02-07 12:40:00|30884.7|30864.7|30896.2|30876.2|30919|30886.5|30879|30859|924
1644237900000|2022-02-07 12:45:00|30896.5|30876.5|30852.2|30832.2|30911.4|30880.1|30849.9|30814.9|917
1644238200000|2022-02-07 12:50:00|30851.9|30831.9|30857.4|30837.4|30872.9|30838.9|30840.5|30810.1|887
1644238500000|2022-02-07 12:55:00|30858.6|30838.6|30866|30846|30888.6|30853.6|30849.2|30817|1071
1644238800000|2022-02-07 13:00:00|30865.9|30845.9|30880|30860|30893.8|30861.3|30865.9|30842.8|985
1644239100000|2022-02-07 13:05:00|30879.8|30859.8|30896.9|30876.9|30898.6|30878.6|30870.5|30840.3|933
1644239400000|2022-02-07 13:10:00|30896.1|30876.1|30891.5|30871.5|30904.2|30884.2|30887.8|30867.8|889
1644239700000|2022-02-07 13:15:00|30891.1|30871.1|30909.5|30889.5|30918.7|30898.7|30891.1|30871.1|913
1644240000000|2022-02-07 13:20:00|30909.8|30889.8|30899.9|30879.9|30910.6|30890.6|30868.3|30843.5|962
1644240300000|2022-02-07 13:25:00|30900.9|30880.9|30900.9|30880.9|30910.3|30890.3|30877.7|30857.7|847
1644240600000|2022-02-07 13:30:00|30900.6|30880.6|30894.2|30874.2|30908.7|30888.7|30888.8|30851|682
1644240900000|2022-02-07 13:35:00|30894.3|30874.3|30904.4|30884.4|30921.7|30887.2|30893.8|30861.9|756
1644241200000|2022-02-07 13:40:00|30904.3|30884.3|30900.8|30880.8|30911.4|30891.4|30899.1|30879.1|783
1644241500000|2022-02-07 13:45:00|30901.4|30881.4|30865|30845|30905.5|30885.5|30853.4|30822.7|834
1644241800000|2022-02-07 13:50:00|30867.1|30847.1|30891.7|30871.7|30916.4|30878.7|30856.1|30824.4|843
1644242100000|2022-02-07 13:55:00|30906.2|30856.2|30925.5|30875.5|30927.2|30887.6|30887.3|30856.1|1014
1644242400000|2022-02-07 14:00:00|30925.3|30875.3|30917.6|30897.6|30927.9|30897.8|30892.2|30860.7|857
1644242700000|2022-02-07 14:05:00|30917.1|30897.1|30983.5|30963.5|30985.3|30965.3|30915.7|30895.7|789
1644243000000|2022-02-07 14:10:00|30984|30964|30978.8|30958.8|30993.2|30973.2|30966.8|30946.8|770
1644243300000|2022-02-07 14:15:00|30977.9|30957.9|30969.8|30949.8|30980.4|30960.4|30957.5|30937.5|758
1644243600000|2022-02-07 14:20:00|30970.4|30950.4|30981.3|30961.3|30998.2|30969|30967.3|30937.5|659
1644243900000|2022-02-07 14:25:00|30981.2|30961.2|30967.9|30947.9|30984.1|30964.1|30967.7|30947.7|708
1644244200000|2022-02-07 14:30:00|30967.4|30947.4|30959.4|30939.4|30974.8|30950|30955.5|30923.6|759
1644244500000|2022-02-07 14:35:00|30959|30939|30937|30917|30972.1|30939.3|30932.5|30898|870
1644244800000|2022-02-07 14:40:00|30937.8|30917.8|30941.3|30921.3|30946|30926|30932.3|30912.3|853
1644245100000|2022-02-07 14:45:00|30941.2|30921.2|30938.7|30918.7|30946.7|30922.9|30924.6|30896.7|865
1644245400000|2022-02-07 14:50:00|30939.1|30919.1|30940.8|30920.8|30953.7|30933.7|30933.1|30913.1|966
1644245700000|2022-02-07 14:55:00|30940.4|30920.4|30917.6|30897.6|30941.6|30920.4|30915.4|30891.1|863
1644246000000|2022-02-07 15:00:00|30917.2|30897.2|30934.7|30914.7|30938.8|30918.8|30912.7|30885|823
1644246300000|2022-02-07 15:05:00|30934.8|30914.8|30923.3|30903.3|30936.8|30916.8|30918.6|30898.6|745
1644246600000|2022-02-07 15:10:00|30923.4|30903.4|30911.6|30891.6|30935|30905.3|30910.5|30885|866
1644246900000|2022-02-07 15:15:00|30911.7|30891.7|30914.6|30894.6|30917.8|30897.8|30908.2|30888.2|690
1644247200000|2022-02-07 15:20:00|30915.8|30895.8|30916.2|30896.2|30930.6|30906|30911.9|30880.6|653
1644247500000|2022-02-07 15:25:00|30916.8|30896.8|30920.7|30900.7|30927.7|30907.7|30912.6|30892.6|644
1644247800000|2022-02-07 15:30:00|30920.4|30900.4|30929.3|30909.3|30935.6|30915.6|30920|30900|685
1644248100000|2022-02-07 15:35:00|30929.6|30909.6|30940.8|30920.8|30944.1|30924.1|30929.5|30909.5|667
1644248400000|2022-02-07 15:40:00|30940.9|30920.9|30935.7|30915.7|30946.1|30926.1|30931.3|30911.3|633
1644248700000|2022-02-07 15:45:00|30935.5|30915.5|30912.2|30892.2|30940.5|30920.5|30890.7|30857.5|898
1644249000000|2022-02-07 15:50:00|30912.9|30892.9|30915.1|30895.1|30957.4|30926.1|30909.4|30880.8|990
1644249300000|2022-02-07 15:55:00|30915.2|30895.2|30902|30882|30915.2|30895.2|30898.3|30878.3|871
1644249600000|2022-02-07 16:00:00|30902.9|30882.9|30912.2|30892.2|30926.3|30893.8|30878.4|30848.4|950
1644249900000|2022-02-07 16:05:00|30912.8|30892.8|30944.6|30924.6|30944.7|30924.7|30910.7|30879.9|815
1644250200000|2022-02-07 16:10:00|30945.2|30925.2|30949.9|30929.9|30952.2|30932.2|30936.3|30916.3|799
1644250500000|2022-02-07 16:15:00|30949.3|30929.3|30967.7|30947.7|30969.5|30948.4|30946.2|30919.5|825
1644250800000|2022-02-07 16:20:00|30967.8|30947.8|30958.6|30938.6|30987.9|30967.9|30954.6|30934.6|843
1644251100000|2022-02-07 16:25:00|30956.7|30936.7|30920.2|30900.2|30965.6|30939.4|30918.6|30883.9|787
1644251400000|2022-02-07 16:30:00|30920.1|30900.1|30902.5|30882.5|30941.5|30908.6|30900|30868.5|730
1644251700000|2022-02-07 16:35:00|30902.8|30882.8|30929.7|30909.7|30945.4|30913.7|30902.5|30882.5|650
1644252000000|2022-02-07 16:40:00|30929.1|30909.1|30977.8|30927.8|30978.1|30939.6|30926.7|30893.1|639
1644252300000|2022-02-07 16:45:00|30977.9|30927.9|30966.2|30946.2|30987.5|30952|30961.9|30926.3|619
1644252600000|2022-02-07 16:50:00|30966|30946|30967.5|30947.5|30980.3|30948.3|30957.2|30926.3|578
1644252900000|2022-02-07 16:55:00|30967.4|30947.4|30960.7|30940.7|30995.9|30956.8|30960|30926|602
1644253200000|2022-02-07 17:00:00|30961|30941|30964.9|30944.9|30984.5|30949.2|30959.1|30925.1|540
1644253500000|2022-02-07 17:05:00|30965|30945|30970.5|30950.5|30989|30953.3|30963.8|30934.1|402
1644253800000|2022-02-07 17:10:00|30970.3|30950.3|30987.7|30937.7|30988.5|30954.7|30961.2|30927.3|351
1644254100000|2022-02-07 17:15:00|30987.9|30937.9|30976.1|30956.1|30990.2|30956.2|30969.6|30934.3|356
1644254400000|2022-02-07 17:20:00|30976|30956|30987.5|30967.5|31003.5|30968.5|30975.8|30940.7|412
1644254700000|2022-02-07 17:25:00|30987.2|30967.2|31011.5|30961.5|31013.4|30976.4|30984|30949.7|409
1644255000000|2022-02-07 17:30:00|31012.8|30962.8|30996.8|30976.8|31014.6|30981.3|30996.5|30960.7|367
1644255300000|2022-02-07 17:35:00|30997.1|30977.1|31002.7|30982.7|31018.2|30989.8|30996.7|30963.1|421
1644255600000|2022-02-07 17:40:00|31003.8|30983.8|30992.2|30972.2|31017.7|30984.3|30991.2|30956.4|493
1644255900000|2022-02-07 17:45:00|30992.3|30972.3|30999.2|30979.2|31017.9|30983.7|30992.1|30962.4|385
1644256200000|2022-02-07 17:50:00|30999|30979|31023.4|30973.4|31026.6|30993|30996.2|30960.8|456
1644256500000|2022-02-07 17:55:00|31023.6|30973.6|31013.2|30963.2|31024.3|30990.1|30999.8|30950|617
1644256800000|2022-02-07 18:00:00|31013.3|30963.3|31006.5|30956.5|31016.6|30982.2|30992.6|30952.5|701
1644257100000|2022-02-07 18:05:00|31004.9|30954.9|31011.4|30961.4|31011.8|30961.8|31002.6|30952.6|450
1644257400000|2022-02-07 18:10:00|31011.7|30961.7|31006.8|30956.8|31013.1|30963.1|31000|30950|453
1644257700000|2022-02-07 18:15:00|31006.3|30956.3|30998.2|30948.2|31010.4|30970.6|30975.7|30937|495
1644258000000|2022-02-07 18:20:00|30998.4|30948.4|30997.8|30947.8|31002.5|30958.3|30978|30941.5|446
1644258300000|2022-02-07 18:25:00|30998.4|30948.4|30992.6|30942.6|31002.2|30952.2|30985.1|30935.1|580
1644258600000|2022-02-07 18:30:00|30993|30943|30989|30939|30997.4|30948.7|30968.7|30926.6|955
1644258900000|2022-02-07 18:35:00|30988.5|30938.5|30981.4|30931.4|30990|30951.3|30969.3|30925.6|897
1644259200000|2022-02-07 18:40:00|30980.8|30930.8|30973.5|30953.5|30994.6|30953.5|30965.8|30923|1084
1644259500000|2022-02-07 18:45:00|30989.1|30939.1|30975.1|30925.1|30989.1|30951.5|30960.9|30923.8|952
1644259800000|2022-02-07 18:50:00|30974.6|30924.6|30977.6|30927.6|30986.7|30949|30956.5|30916.6|809
1644260100000|2022-02-07 18:55:00|30976.7|30926.7|30981.4|30931.4|30983.1|30947.9|30956|30915.4|929
1644260400000|2022-02-07 19:00:00|30977.7|30927.7|30972.5|30922.5|30988.2|30951.4|30959.3|30922.5|874
1644260700000|2022-02-07 19:05:00|30972.6|30922.6|30975.6|30925.6|30986.5|30948.8|30961.3|30922.6|946
1644261000000|2022-02-07 19:10:00|30975.3|30925.3|30969.2|30919.2|30981.5|30931.5|30966.9|30916.2|537
1644261300000|2022-02-07 19:15:00|30969.5|30919.5|30972.7|30922.7|30976.6|30923.9|30962.4|30912.4|510
1644261600000|2022-02-07 19:20:00|30973.1|30923.1|30964.4|30914.4|30975.7|30923.9|30961.5|30911.5|445
1644261900000|2022-02-07 19:25:00|30962.2|30912.2|30949.1|30899.1|30967.3|30917.3|30947.5|30897.5|536
1644262200000|2022-02-07 19:30:00|30949.8|30899.8|30941.3|30891.3|30951.1|30901.1|30938.7|30888.7|565
1644262500000|2022-02-07 19:35:00|30941.4|30891.4|30942.4|30892.4|30943.1|30893.1|30933.7|30883.7|458
1644262800000|2022-02-07 19:40:00|30941.3|30891.3|30937.8|30887.8|30948.1|30906.1|30922.6|30886.9|462
1644263100000|2022-02-07 19:45:00|30937.2|30887.2|30930.5|30880.5|30940.4|30890.4|30928.4|30878.4|522
1644263400000|2022-02-07 19:50:00|30930.8|30880.8|30927|30877|30933.7|30883.7|30923.6|30873.6|462
1644263700000|2022-02-07 19:55:00|30926.1|30876.1|30924.3|30874.3|30931.4|30892.3|30907.8|30872.8|683
1644264000000|2022-02-07 20:00:00|30924.4|30874.4|30931.5|30881.5|30939.3|30896.6|30916.6|30873.6|503
1644264300000|2022-02-07 20:05:00|30931.4|30881.4|30942.6|30892.6|30944|30903.1|30923.1|30881.4|494
1644264600000|2022-02-07 20:10:00|30942.7|30892.7|30944.5|30894.5|30952.2|30906.3|30922.5|30888.2|431
1644264900000|2022-02-07 20:15:00|30944.6|30894.6|30949.8|30899.8|30952.5|30913.6|30920.2|30885.5|681
1644265200000|2022-02-07 20:20:00|30948.1|30898.1|30952.4|30902.4|30957.6|30922|30932.1|30895.4|660
1644265500000|2022-02-07 20:25:00|30951.8|30901.8|30950.6|30900.6|30959.4|30920.4|30931.9|30893.8|672
1644265800000|2022-02-07 20:30:00|30950.9|30900.9|30946|30896|30950.9|30900.9|30940.3|30890.3|526
1644266100000|2022-02-07 20:35:00|30946.8|30896.8|30957|30898.7|30959|30908|30940|30890|506
1644266400000|2022-02-07 20:40:00|30956.5|30898.8|30953.3|30903.3|30962.9|30911.4|30947.2|30897.2|518
1644266700000|2022-02-07 20:45:00|30953.4|30903.4|30964|30903.1|30964|30919.1|30936.1|30897.3|617
1644267000000|2022-02-07 20:50:00|30963.9|30900.5|30960.7|30897.7|30965.7|30909.2|30950.9|30895.4|503
1644267300000|2022-02-07 20:55:00|30956.9|30898.4|30951.9|30898.2|30968.4|30903.4|30941.3|30879.1|664
1644267600000|2022-02-07 21:00:00|30950.8|30897.6|30945.7|30881.3|30959.7|30897.6|30935.9|30869|443
1644267900000|2022-02-07 21:05:00|30944.2|30880.2|30940.9|30880.3|30957|30896.7|30936.9|30876.2|248
1644268200000|2022-02-07 21:10:00|30954|30888|30937.1|30887.1|30956.8|30890.4|30932.8|30876|212
1644268500000|2022-02-07 21:15:00|30938.2|30887.9|30956.1|30889.9|30957|30902.2|30933.4|30876|212
1644268800000|2022-02-07 21:20:00|30956.6|30892.6|30942.3|30892.3|30958.7|30898.9|30940.8|30887|322
1644269100000|2022-02-07 21:25:00|30945|30889.4|30940.9|30890.9|30951.7|30896.4|30939.1|30887.8|296
1644269400000|2022-02-07 21:30:00|30940.3|30890.1|30948.3|30897.2|30954|30899.5|30940.3|30886|303
1644269700000|2022-02-07 21:35:00|30948.9|30895.8|30947.7|30896.9|30952|30899.3|30939.9|30886.2|372
1644270000000|2022-02-07 21:40:00|30946.7|30896|30942|30890.3|30947.5|30896.9|30936.6|30885.5|368
1644270300000|2022-02-07 21:45:00|30944.9|30887.8|30937.4|30887.4|30950|30895.7|30935.7|30884|457
1644270600000|2022-02-07 21:50:00|30936.8|30881.4|30943.1|30885.2|30953.1|30891.7|30935.7|30878.7|339
1644270900000|2022-02-07 21:55:00|30944.5|30882.4|30936.8|30865.8|30960.5|30886|30930.7|30854.4|447
1644271200000|2022-02-07 22:00:00|30941.3|30866.5|30963.9|30865.9|30965.7|30869.6|30941.3|30861|54
1644271500000|2022-02-07 22:05:00|30966.9|30863.9|30965.1|30877.1|30976.7|30881.7|30960.3|30861|84
1644271800000|2022-02-07 22:10:00|30963.1|30843.1|30981.3|30869.7|30987.2|30879|30963.1|30843.1|227
1644272100000|2022-02-07 22:15:00|30981.7|30870.1|30970.3|30860.2|30985|30873|30952|30832|300
1644272400000|2022-02-07 22:20:00|30964.2|30844.2|30959.3|30859.3|30983.7|30870.3|30952|30838.1|185
1644272700000|2022-02-07 22:25:00|30963.2|30858.2|30967.3|30862.1|30983.1|30869|30948|30838.9|271
1644273000000|2022-02-07 22:30:00|30957.2|30845.5|30966.2|30846.2|30978.5|30868.7|30951.9|30840.1|307
1644273300000|2022-02-07 22:35:00|30968.2|30848.2|30980.5|30860.5|30983.9|30882|30944.5|30833.3|335
1644273600000|2022-02-07 22:40:00|30981.2|30861.2|30966.1|30872.5|30981.9|30879.8|30947.5|30845.1|251
1644273900000|2022-02-07 22:45:00|30973.3|30848.9|30979.4|30862.1|30983.2|30872.3|30959.1|30845.7|373
1644274200000|2022-02-07 22:50:00|30980.9|30860.9|30978.7|30863|30983.5|30875.7|30958.9|30845.5|391
1644274500000|2022-02-07 22:55:00|30980.8|30860.8|30981.8|30864.8|30984.4|30875.4|30961.4|30841.9|381
1644274800000|2022-02-07 23:00:00|30976.5|30861.2|30971.8|30862.6|30987.9|30884.5|30952.1|30853.4|683
1644275100000|2022-02-07 23:05:00|30968.2|30864.3|30965.5|30866.4|30987.5|30885.9|30951|30855.7|518
1644275400000|2022-02-07 23:10:00|30965.4|30878.7|30969.7|30900.2|30982.5|30907.1|30955.2|30866.8|465
1644275700000|2022-02-07 23:15:00|30970.5|30901|30961.9|30886.7|30975.3|30907|30953.6|30886.6|412
1644276000000|2022-02-07 23:20:00|30962.6|30885.7|30959|30891.7|30968.4|30900.9|30948.9|30884.6|292
1644276300000|2022-02-07 23:25:00|30958.3|30893.1|30958.3|30895.2|30964.6|30897.5|30947.1|30883.9|315
1644276600000|2022-02-07 23:30:00|30961.1|30887.4|30955.5|30889.7|30963.3|30894.5|30946.2|30880.7|262
1644276900000|2022-02-07 23:35:00|30954.6|30890.2|30957.4|30885.2|30964.4|30898.4|30944.7|30875.4|287
1644277200000|2022-02-07 23:40:00|30955.2|30887.2|30947.3|30897.3|30961.8|30900|30944.2|30878.1|223
1644277500000|2022-02-07 23:45:00|30949.7|30899.2|30948.9|30885.1|30960.1|30899.2|30943.9|30883.7|213
1644277800000|2022-02-07 23:50:00|30950.2|30884.9|30950.1|30883.2|30956.1|30894.6|30937.8|30878.8|275
1644278100000|2022-02-07 23:55:00|30948.7|30883.6|30948.6|30884.7|30958|30890.5|30937.3|30876|306
1644278400000|2022-02-08 00:00:00|30943.8|30877.1|30939.3|30885.3|30961|30896|30933.5|30876.4|685
1644278700000|2022-02-08 00:05:00|30941.1|30884.4|30957|30884.3|30978|30897.7|30941|30875.4|739
1644279000000|2022-02-08 00:10:00|30955.5|30885.3|30960.4|30892.3|30978|30907.7|30948.5|30881|683
1644279300000|2022-02-08 00:15:00|30960.1|30892|30952|30882.6|30972.2|30903.9|30943.8|30878.2|729
1644279600000|2022-02-08 00:20:00|30952.3|30882.1|30957.8|30890.7|30969.2|30896.6|30942.4|30879.1|602
1644279900000|2022-02-08 00:25:00|30960.4|30889.3|30956.1|30890.1|30974.9|30900.5|30947.3|30882.7|282
1644280200000|2022-02-08 00:30:00|30955.2|30892.4|30956.1|30877.2|30972.5|30896.5|30941.8|30875.9|622
1644280500000|2022-02-08 00:35:00|30954.7|30878.4|30952.4|30882.6|30969|30892|30938.4|30872|483
1644280800000|2022-02-08 00:40:00|30950.3|30883.8|30950.5|30877.8|30966.3|30888.5|30938.2|30869.1|580
1644281100000|2022-02-08 00:45:00|30949.1|30879.7|30944.6|30882.7|30954.6|30893.2|30936.4|30871.9|583
1644281400000|2022-02-08 00:50:00|30942.1|30881.8|30950.8|30873.5|30958.8|30888.1|30940.7|30872.1|476
1644281700000|2022-02-08 00:55:00|30953.1|30871.3|30943.3|30878.1|30962|30892.4|30935.5|30868.4|688
1644282000000|2022-02-08 01:00:00|30943.1|30878.2|30947.4|30880.9|30964|30888.6|30938.7|30872|429
1644282300000|2022-02-08 01:05:00|30944.8|30880.7|30939.1|30872.8|30955|30890|30931.5|30867.9|363
1644282600000|2022-02-08 01:10:00|30939.5|30873.5|30945.2|30878.4|30957.9|30890.9|30932.7|30872.7|488
1644282900000|2022-02-08 01:15:00|30945.5|30878.7|30940.3|30875.8|30958.4|30886.7|30933|30869.9|453
1644283200000|2022-02-08 01:20:00|30942.5|30873.8|30929|30874.3|30950.4|30882.3|30927.1|30857.3|369
1644283500000|2022-02-08 01:25:00|30929.7|30869.2|30929.6|30867.5|30935|30878.9|30920.6|30859.7|488
1644283800000|2022-02-08 01:30:00|30928.8|30869.1|30920.2|30870.2|30942.6|30889.4|30907.6|30859|457
1644284100000|2022-02-08 01:35:00|30919.8|30869.8|30928.5|30878.5|30938.3|30894.3|30911|30866.9|395
1644284400000|2022-02-08 01:40:00|30929.4|30879.4|30921.7|30871.7|30934|30894|30914|30867|390
1644284700000|2022-02-08 01:45:00|30921.3|30871.3|30928.2|30878.2|30936|30881.9|30917.6|30867|503
1644285000000|2022-02-08 01:50:00|30928.1|30878.1|30938.8|30888.8|30947.9|30895.4|30925|30873.9|477
1644285300000|2022-02-08 01:55:00|30946.2|30889|30945.1|30895.1|30946.2|30896.1|30931.6|30875.9|443
1644285600000|2022-02-08 02:00:00|30945.3|30895.3|30952.1|30902.1|30962.8|30916.6|30936.6|30889.4|476
1644285900000|2022-02-08 02:05:00|30951.9|30901.9|30959.3|30909.3|30960.7|30923|30941.8|30894.6|384
1644286200000|2022-02-08 02:10:00|30958.5|30908.5|30955.7|30905.7|30963.9|30925.1|30945.1|30900.4|548
1644286500000|2022-02-08 02:15:00|30956|30906|30958.3|30908.3|30964.3|30928.2|30948.2|30902.9|410
1644286800000|2022-02-08 02:20:00|30961.7|30907.8|30965|30915|30969.2|30919.2|30958.1|30906.9|396
1644287100000|2022-02-08 02:25:00|30961.6|30911.6|30957.6|30907.6|30966.8|30916.8|30953.3|30901|331
1644287400000|2022-02-08 02:30:00|30957.5|30907.5|30966.9|30916.9|30969.5|30935|30955|30905.5|413
1644287700000|2022-02-08 02:35:00|30966.8|30916.8|30961.6|30911.6|30967.9|30932.2|30950.7|30908.1|376
1644288000000|2022-02-08 02:40:00|30961.3|30911.3|30944.3|30924.3|30962.7|30927|30943.2|30905.5|330
1644288300000|2022-02-08 02:45:00|30944.5|30924.5|30953.7|30903.7|30959.6|30924.5|30940|30902.8|234
1644288600000|2022-02-08 02:50:00|30954.4|30904.4|30960.5|30910.5|30961.1|30926.7|30942|30904.1|308
1644288900000|2022-02-08 02:55:00|30960.1|30910.1|30958.7|30908.7|30962.6|30925.2|30940.9|30903.1|454
1644289200000|2022-02-08 03:00:00|30958.5|30908.5|30956.4|30906.4|30961.6|30927.2|30943.7|30900.9|331
1644289500000|2022-02-08 03:05:00|30956|30906|30956.7|30906.7|30962.2|30912.2|30953.4|30902.5|325
1644289800000|2022-02-08 03:10:00|30955.8|30905.8|30956.3|30906.3|30962.1|30912.1|30950.5|30899.9|285
1644290100000|2022-02-08 03:15:00|30956.5|30906.5|30951.6|30901.4|30961.5|30911.5|30949|30895|343
1644290400000|2022-02-08 03:20:00|30956|30906|30956.3|30906.3|30960|30924.5|30944.4|30900.8|373
1644290700000|2022-02-08 03:25:00|30957.6|30907.6|30957.5|30907.5|30962.5|30928.8|30948.5|30904.6|410
1644291000000|2022-02-08 03:30:00|30959.2|30909.2|30959.6|30909.6|30961.7|30911.7|30954.7|30904.7|331
1644291300000|2022-02-08 03:35:00|30959.3|30909.3|30955.5|30905.5|30960.1|30910.1|30952.7|30901.6|332
1644291600000|2022-02-08 03:40:00|30956.1|30906.1|30953.5|30903.5|30958.7|30923.5|30943.5|30896|311
1644291900000|2022-02-08 03:45:00|30955.7|30905.7|30956.9|30906.9|30958.8|30908.8|30950.2|30900.2|309
1644292200000|2022-02-08 03:50:00|30957.6|30907.6|30953.4|30903.4|30959.7|30909.7|30950|30899.9|303
1644292500000|2022-02-08 03:55:00|30952.1|30902.1|30955.9|30905.9|30960.2|30910.2|30950.3|30897|370
1644292800000|2022-02-08 04:00:00|30957|30907|30958.7|30908.7|30963.7|30913.7|30953.4|30902|318
1644293100000|2022-02-08 04:05:00|30956.9|30906.9|30957.8|30907.8|30963.9|30929|30948.3|30903.2|276
1644293400000|2022-02-08 04:10:00|30960.7|30910.7|30957.6|30907.6|30963.8|30929.2|30948.9|30900|277
1644293700000|2022-02-08 04:15:00|30957|30907|30957.9|30907.9|30960|30926.1|30944.5|30898|300
1644294000000|2022-02-08 04:20:00|30958.3|30908.3|30959.6|30909.6|30963.3|30927.2|30947.1|30903.8|296
1644294300000|2022-02-08 04:25:00|30960.4|30910.4|30955.1|30905.1|30962.8|30927.3|30942.5|30902.5|326
1644294600000|2022-02-08 04:30:00|30956.8|30906.8|30962.6|30912.6|30964.5|30914.5|30953.6|30902.7|308
1644294900000|2022-02-08 04:35:00|30966.6|30916.6|30959|30909|30972.8|30931.5|30946.9|30902|251
1644295200000|2022-02-08 04:40:00|30961.7|30911.7|30970.9|30920.9|30973.1|30923.1|30959.6|30908.8|384
1644295500000|2022-02-08 04:45:00|30972.3|30922.3|30973.1|30923.1|30979.2|30929.2|30968.1|30914|400
1644295800000|2022-02-08 04:50:00|30972.7|30922.7|30978.5|30928.5|30982.3|30943.6|30963.4|30918|373
1644296100000|2022-02-08 04:55:00|30978.3|30928.3|30974.6|30924.6|30978.4|30928.4|30971.1|30921.1|389
1644296400000|2022-02-08 05:00:00|30976.2|30926.2|30979.6|30929.6|30981.7|30948.7|30965.8|30919.6|460
1644296700000|2022-02-08 05:05:00|30980.2|30930.2|30983.9|30933.9|30985.9|30952.3|30964.6|30925.8|448
1644297000000|2022-02-08 05:10:00|30983.6|30933.6|30984.1|30934.1|30987.9|30952.5|30969.5|30928.2|435
1644297300000|2022-02-08 05:15:00|30971.6|30951.6|30983|30933|30986.1|30952.7|30965.7|30924.8|425
1644297600000|2022-02-08 05:20:00|30982.6|30932.6|30977.1|30957.1|30992.9|30958.3|30970.3|30932|371
1644297900000|2022-02-08 05:25:00|30977.5|30957.5|30993|30943|30996.3|30963.8|30975.2|30938.7|315
1644298200000|2022-02-08 05:30:00|30993.4|30943.4|30996.6|30946.6|30999.4|30963.4|30977.5|30934|393
1644298500000|2022-02-08 05:35:00|30996.8|30946.8|30995.5|30945.5|30999.4|30964.7|30975.7|30938.2|372
1644298800000|2022-02-08 05:40:00|30995|30945|30993.5|30943.5|30997.2|30965|30977.5|30938|309
1644299100000|2022-02-08 05:45:00|30992.2|30942.2|30996.5|30946.5|30997.8|30965.4|30977.8|30939.8|301
1644299400000|2022-02-08 05:50:00|30996.3|30946.3|30986.7|30966.7|31004.5|30971.5|30979.4|30938|381
1644299700000|2022-02-08 05:55:00|30986.6|30966.6|30999.5|30949.5|31003.2|30969.2|30980.1|30944.8|521
1644300000000|2022-02-08 06:00:00|30999.3|30949.3|31007.2|30957.2|31009.2|30975.6|30984.9|30949.2|372
1644300300000|2022-02-08 06:05:00|31007.9|30957.9|30989.7|30969.7|31008.3|30972.7|30986.4|30952|382
1644300600000|2022-02-08 06:10:00|30989.6|30969.6|31003.4|30953.4|31008|30972.7|30986|30951.1|330
1644300900000|2022-02-08 06:15:00|31003.5|30953.5|31006.2|30956.2|31009.5|30973.9|30990.3|30953.5|235
1644301200000|2022-02-08 06:20:00|31006|30956|30999.9|30949.9|31007.6|30972.4|30983.4|30948|346
1644301500000|2022-02-08 06:25:00|31000.4|30950.4|30981.1|30961.1|31003|30968.4|30980.9|30945.6|313
1644301800000|2022-02-08 06:30:00|30981.2|30961.2|30961|30941|30997.9|30963.5|30960|30924.7|375
1644302100000|2022-02-08 06:35:00|30961.1|30941.1|30978.4|30928.4|30978.4|30943.3|30954.9|30919|418
1644302400000|2022-02-08 06:40:00|30977.9|30927.9|30959.7|30939.7|30982.1|30946.1|30958.8|30925.1|357
1644302700000|2022-02-08 06:45:00|30959.9|30939.9|30973.6|30953.6|30987.4|30954.8|30959.5|30925.6|419
1644303000000|2022-02-08 06:50:00|30973.3|30953.3|30986|30936|30987.9|30953.4|30967.6|30931|296
1644303300000|2022-02-08 06:55:00|30985.6|30935.6|30987|30937|30991|30955.4|30967.1|30932|364
1644303600000|2022-02-08 07:00:00|30971.9|30951.9|30970.7|30950.7|30980|30960|30968.6|30948.6|555
1644303900000|2022-02-08 07:05:00|30969.7|30949.7|30977.5|30957.5|30978.1|30958.1|30967.8|30947.8|374
1644304200000|2022-02-08 07:10:00|30977.8|30957.8|31009.7|30989.7|31024.6|30990.3|30976.7|30955.3|573
1644304500000|2022-02-08 07:15:00|31009.6|30989.6|31009.3|30959.3|31034.9|31003.3|30992.3|30959|704
1644304800000|2022-02-08 07:20:00|30993.7|30973.7|31000|30980|31019.7|30986.7|30992.6|30957.6|573
1644305100000|2022-02-08 07:25:00|31014.5|30964.5|31042.6|31022.6|31056.8|31024.6|30995.9|30962.5|647
1644305400000|2022-02-08 07:30:00|31042.8|31022.8|31051.6|31031.6|31058.2|31038.2|31026|31006|858
1644305700000|2022-02-08 07:35:00|31050.5|31030.5|31042.2|31022.2|31056.5|31036.5|31038.2|31018.2|741
1644306000000|2022-02-08 07:40:00|31043.4|31023.4|31006.6|30986.6|31050.4|31030.4|31006.3|30986.3|770
1644306300000|2022-02-08 07:45:00|31006.5|30986.5|31005.4|30985.4|31010.5|30990.5|30996.8|30976.8|579
1644306600000|2022-02-08 07:50:00|31004.1|30984.1|31009.1|30989.1|31014.9|30994.9|31002|30982|572
1644306900000|2022-02-08 07:55:00|31008|30988|31001.6|30951.6|31015.5|30995.5|30985.2|30946.7|739
1644307200000|2022-02-08 08:00:00|31001.9|30951.9|30970.2|30950.2|31002.3|30968.1|30949.2|30929.2|819
1644307500000|2022-02-08 08:05:00|30970.3|30950.3|30987.5|30967.5|30991|30971|30966.4|30946.4|706
1644307800000|2022-02-08 08:10:00|30987.3|30967.3|30986.7|30966.7|30987.8|30967.8|30979|30959|590
1644308100000|2022-02-08 08:15:00|30986.6|30966.6|30972|30952|30994.5|30974.5|30971.7|30951.7|751
1644308400000|2022-02-08 08:20:00|30971.8|30951.8|30971.4|30951.4|30988|30968|30961.7|30941.7|711
1644308700000|2022-02-08 08:25:00|30971.3|30951.3|30967.2|30947.2|30974.4|30954.4|30963.2|30943.2|662
1644309000000|2022-02-08 08:30:00|30967.1|30947.1|30966.7|30946.7|30975.1|30955.1|30957.9|30937.9|627
1644309300000|2022-02-08 08:35:00|30966.6|30946.6|30971.3|30951.3|30973.7|30953.7|30963.7|30943.7|562
1644309600000|2022-02-08 08:40:00|30972|30952|30990.7|30970.7|30996.3|30976.3|30968.2|30948.2|762
1644309900000|2022-02-08 08:45:00|30990.8|30970.8|30971.7|30951.7|30990.8|30970.8|30971.4|30951.4|658
1644310200000|2022-02-08 08:50:00|30971.5|30951.5|30997.5|30977.5|31000.6|30980.6|30968|30948|624
1644310500000|2022-02-08 08:55:00|30997|30977|30988.9|30968.9|31003|30983|30984.3|30964.3|697
1644310800000|2022-02-08 09:00:00|30988.3|30968.3|31014.9|30994.9|31014.9|30994.9|30965.5|30945.5|785
1644311100000|2022-02-08 09:05:00|31015.1|30995.1|31017|30997|31032.1|31012.1|31006.1|30986.1|670
1644311400000|2022-02-08 09:10:00|31016.9|30996.9|31023.4|31003.4|31026.1|31006.1|31016.9|30996.9|513
1644311700000|2022-02-08 09:15:00|31023.5|31003.5|31017.1|30997.1|31034.8|31014.8|31011.5|30991.5|638
1644312000000|2022-02-08 09:20:00|31016.9|30996.9|31010.5|30990.5|31022.4|31002.4|31007.7|30987.7|516
1644312300000|2022-02-08 09:25:00|31009.4|30989.4|30992.7|30972.7|31013|30993|30985.4|30965.4|612
1644312600000|2022-02-08 09:30:00|30991.6|30971.6|31002.2|30982.2|31002.6|30982.6|30990.7|30970.7|631
1644312900000|2022-02-08 09:35:00|31002.4|30982.4|31000.4|30980.4|31005.1|30985.1|30992.5|30972.5|531
1644313200000|2022-02-08 09:40:00|31000.3|30980.3|31009.9|30989.9|31010.7|30990.7|30997.7|30977.7|496
1644313500000|2022-02-08 09:45:00|31009.4|30989.4|31005.7|30985.7|31010.4|30990.4|30999.1|30979.1|572
1644313800000|2022-02-08 09:50:00|31005.6|30985.6|30994.9|30974.9|31007.6|30987.6|30993.1|30973.1|590
1644314100000|2022-02-08 09:55:00|30994.7|30974.7|31012.1|30992.1|31015.2|30995.2|30987.5|30967.5|649
1644314400000|2022-02-08 10:00:00|31012.5|30992.5|31024.4|31004.4|31026.8|31006.8|31011.5|30991.5|567
1644314700000|2022-02-08 10:05:00|31024.3|31004.3|31007.1|30987.1|31024.4|31004.4|31003.5|30983.5|514
1644315000000|2022-02-08 10:10:00|31007.7|30987.7|30993.9|30973.9|31013.4|30993.4|30993.7|30973.7|515
1644315300000|2022-02-08 10:15:00|30993.8|30973.8|30988|30968|30995.9|30975.9|30986.7|30966.7|439
1644315600000|2022-02-08 10:20:00|30987.3|30967.3|30986.4|30966.4|30994.9|30974.9|30984|30964|564
1644315900000|2022-02-08 10:25:00|30986.3|30966.3|30979.5|30959.5|30992.4|30972.4|30978.3|30958.3|528
1644316200000|2022-02-08 10:30:00|30979|30959|30971.1|30951.1|30981.9|30961.9|30967.7|30947.7|446
1644316500000|2022-02-08 10:35:00|30971.6|30951.6|30976.7|30956.7|30983.9|30963.9|30970.1|30950.1|394
1644316800000|2022-02-08 10:40:00|30976.2|30956.2|30945|30925|30978.1|30958.1|30945|30925|557
1644317100000|2022-02-08 10:45:00|30945.1|30925.1|30938.4|30918.4|30948|30928|30937.3|30917.3|576
1644317400000|2022-02-08 10:50:00|30938.8|30918.8|30931.6|30911.6|30941.7|30921.7|30927.8|30907.8|598
1644317700000|2022-02-08 10:55:00|30931.8|30911.8|30910.1|30890.1|30935.1|30915.1|30909.1|30889.1|627
1644318000000|2022-02-08 11:00:00|30909.9|30889.9|30921.1|30901.1|30922.6|30902.6|30905.6|30885.6|642
1644318300000|2022-02-08 11:05:00|30921.3|30901.3|30906.2|30886.2|30921.4|30901.4|30897.9|30877.9|532
1644318600000|2022-02-08 11:10:00|30906.9|30886.9|30925.5|30905.5|30936.5|30916.5|30904.4|30884.4|638
1644318900000|2022-02-08 11:15:00|30926|30906|30939.5|30919.5|30939.8|30919.8|30925.5|30905.5|625
1644319200000|2022-02-08 11:20:00|30939.4|30919.4|30919.6|30899.6|30939.6|30919.6|30917.6|30897.6|552
1644319500000|2022-02-08 11:25:00|30919.3|30899.3|30929.5|30909.5|30939|30919|30918.7|30898.7|658
1644319800000|2022-02-08 11:30:00|30929.8|30909.8|30934.8|30914.8|30944.4|30924.4|30929.8|30909.8|490
1644320100000|2022-02-08 11:35:00|30934.4|30914.4|30908.3|30888.3|30941|30921|30907.9|30887.9|558
1644320400000|2022-02-08 11:40:00|30907.8|30887.8|30905.9|30885.9|30915.4|30895.4|30903.9|30883.9|575
1644320700000|2022-02-08 11:45:00|30905.7|30885.7|30898.7|30878.7|30905.8|30885.8|30891.1|30871.1|658
1644321000000|2022-02-08 11:50:00|30899.3|30879.3|30913.3|30893.3|30914.7|30894.7|30893.5|30873.5|544
1644321300000|2022-02-08 11:55:00|30914.7|30894.7|30913.1|30893.1|30917.8|30897.8|30908.1|30888.1|739
1644321600000|2022-02-08 12:00:00|30910.7|30890.7|30920.4|30900.4|30924.6|30904.6|30909.4|30889.4|711
1644321900000|2022-02-08 12:05:00|30920.7|30900.7|30919.6|30899.6|30925.3|30905.3|30907.1|30887.1|525
1644322200000|2022-02-08 12:10:00|30920.3|30900.3|30924.3|30904.3|30940|30920|30919.6|30899.6|613
1644322500000|2022-02-08 12:15:00|30924.5|30904.5|30933.6|30913.6|30943.4|30923.4|30916.9|30896.9|611
1644322800000|2022-02-08 12:20:00|30933.7|30913.7|30932.6|30912.6|30934.8|30914.8|30927.8|30907.8|462
1644323100000|2022-02-08 12:25:00|30932.5|30912.5|30939.7|30919.7|30947|30927|30930.5|30910.5|512
1644323400000|2022-02-08 12:30:00|30939.6|30919.6|30937.1|30917.1|30942.9|30922.9|30931.2|30911.2|465
1644323700000|2022-02-08 12:35:00|30937.3|30917.3|30927.4|30907.4|30938.7|30918.7|30926.6|30906.6|491
1644324000000|2022-02-08 12:40:00|30927.6|30907.6|30924.9|30904.9|30933.8|30913.8|30923.9|30903.9|515
1644324300000|2022-02-08 12:45:00|30925|30905|30923.3|30903.3|30926.3|30906.3|30915.2|30895.2|619
1644324600000|2022-02-08 12:50:00|30924|30904|30927.2|30907.2|30928.9|30908.9|30919.4|30899.4|622
1644324900000|2022-02-08 12:55:00|30927.1|30907.1|30936.2|30916.2|30940.1|30920.1|30927|30907|798
1644325200000|2022-02-08 13:00:00|30935.9|30915.9|30957|30937|30958.2|30938.2|30935.9|30915.9|693
1644325500000|2022-02-08 13:05:00|30959.1|30939.1|30965.1|30945.1|30968.4|30948.4|30952.3|30932.3|653
1644325800000|2022-02-08 13:10:00|30965.2|30945.2|30961.5|30941.5|30967.2|30947.2|30954.4|30934.4|622
1644326100000|2022-02-08 13:15:00|30961.6|30941.6|30970.2|30950.2|30974.9|30954.9|30959.1|30939.1|818
1644326400000|2022-02-08 13:20:00|30972.5|30952.5|30969.8|30949.8|30986.6|30966.6|30961.6|30941.6|754
1644326700000|2022-02-08 13:25:00|30970.4|30950.4|30972.3|30952.3|30979.9|30959.9|30968.6|30948.6|651
1644327000000|2022-02-08 13:30:00|30972.1|30952.1|30966.5|30946.5|30974.5|30954.5|30960.9|30940.9|652
1644327300000|2022-02-08 13:35:00|30966.2|30946.2|30966.8|30946.8|30967.4|30947.4|30959|30939|616
1644327600000|2022-02-08 13:40:00|30966.9|30946.9|30967.4|30947.4|30971.7|30951.7|30962.8|30942.8|667
1644327900000|2022-02-08 13:45:00|30966.9|30946.9|30953.6|30933.6|30969.6|30949.6|30947.4|30927.4|669
1644328200000|2022-02-08 13:50:00|30953.7|30933.7|30944|30924|30955.4|30935.4|30942.5|30922.5|652
1644328500000|2022-02-08 13:55:00|30944.1|30924.1|30947.7|30927.7|30953.7|30933.7|30941|30921|659
1644328800000|2022-02-08 14:00:00|30948.8|30928.8|30952.1|30932.1|30956.1|30936.1|30943.1|30923.1|726
1644329100000|2022-02-08 14:05:00|30951.3|30931.3|30941.3|30921.3|30953|30933|30933.2|30913.2|739
1644329400000|2022-02-08 14:10:00|30941.8|30921.8|30931.2|30911.2|30949|30929|30930.6|30910.6|628
1644329700000|2022-02-08 14:15:00|30930.5|30910.5|30916|30896|30932.5|30912.5|30913|30893|656
1644330000000|2022-02-08 14:20:00|30915.7|30895.7|30912.6|30892.6|30917.6|30897.6|30905.9|30885.9|681
1644330300000|2022-02-08 14:25:00|30912.8|30892.8|30936.1|30916.1|30937|30917|30912.8|30892.8|624
1644330600000|2022-02-08 14:30:00|30936.2|30916.2|30929.4|30909.4|30938.3|30918.3|30920.9|30900.9|768
1644330900000|2022-02-08 14:35:00|30929.1|30909.1|30949.7|30929.7|30951.7|30931.7|30926.6|30906.6|707
1644331200000|2022-02-08 14:40:00|30949.6|30929.6|30934.4|30914.4|30949.9|30929.9|30923.1|30903.1|721
1644331500000|2022-02-08 14:45:00|30935|30915|30971.8|30951.8|30987.9|30967.9|30919.3|30899.3|752
1644331800000|2022-02-08 14:50:00|30979.2|30959.2|31034.3|31014.3|31049.9|31029.5|30976.6|30956.6|914
1644332100000|2022-02-08 14:55:00|31034.5|31014.5|31033.5|31013.5|31051|31031|31012.7|30992.7|907
1644332400000|2022-02-08 15:00:00|31033.2|31013.2|31052.1|31032.1|31055.9|31035.9|31017.4|30997.4|903
1644332700000|2022-02-08 15:05:00|31052|31032|31078.7|31058.7|31087.4|31067.4|31039.8|31007.7|874
1644333000000|2022-02-08 15:10:00|31079.6|31059.6|30986.6|30966.6|31080.1|31060.1|30985.3|30965.3|916
1644333300000|2022-02-08 15:15:00|30988.3|30968.3|31031|31011|31046|31026|30984|30964|904
1644333600000|2022-02-08 15:20:00|31030.9|31010.9|31049|31029|31059|31039|31017.7|30997.7|839
1644333900000|2022-02-08 15:25:00|31049.1|31029.1|31059.4|31039.4|31065|31045|31037.5|31017.5|913
1644334200000|2022-02-08 15:30:00|31060|31040|31046.3|31026.3|31060|31040|31041.1|31021.1|742
1644334500000|2022-02-08 15:35:00|31046.5|31026.5|31048.8|31028.8|31058.6|31038.6|31039.5|31019.5|676
1644334800000|2022-02-08 15:40:00|31048.7|31028.7|31037.7|31017.7|31048.8|31028.8|31030.1|31010.1|665
1644335100000|2022-02-08 15:45:00|31037.5|31017.5|31023.6|31003.6|31038.5|31018.5|31019.6|30999.6|711
1644335400000|2022-02-08 15:50:00|31024.2|31004.2|31034.2|31014.2|31043.7|31023.7|31020.8|31000.8|777
1644335700000|2022-02-08 15:55:00|31034.9|31014.9|31026.4|31006.4|31041.2|31021.2|31019.5|30999.5|791
1644336000000|2022-02-08 16:00:00|31026.2|31006.2|31029.6|31009.6|31031.4|31011.4|31009.1|30977.5|758
1644336300000|2022-02-08 16:05:00|31029.3|31009.3|31028.8|31008.8|31033.2|31013.2|31023.3|31003.3|740
1644336600000|2022-02-08 16:10:00|31029.6|31009.6|31017.6|30997.6|31030.4|31010.4|31013.6|30993.6|637
1644336900000|2022-02-08 16:15:00|31017.8|30997.8|31006.7|30986.7|31025.1|31005.1|31005.8|30985.8|584
1644337200000|2022-02-08 16:20:00|31006.9|30986.9|31009.2|30989.2|31013.4|30993.4|31004.7|30984.7|438
1644337500000|2022-02-08 16:25:00|31009.4|30989.4|31034|31014|31036|31016|31007.1|30987.1|521
1644337800000|2022-02-08 16:30:00|31033.8|31013.8|31031.3|31011.3|31051.1|31017.9|31012|30992|625
1644338100000|2022-02-08 16:35:00|31031.4|31011.4|31016.7|30996.7|31037.7|31017.7|31009.3|30989.3|618
1644338400000|2022-02-08 16:40:00|31016.8|30996.8|31009.1|30989.1|31018.2|30998.2|31005.5|30985.5|531
1644338700000|2022-02-08 16:45:00|31009.6|30989.6|31012.9|30992.9|31014.9|30994.9|31002|30982|501
1644339000000|2022-02-08 16:50:00|31013.4|30993.4|31008.2|30988.2|31023.7|31003.7|31007.7|30987.7|518
1644339300000|2022-02-08 16:55:00|31008.1|30988.1|31016.2|30996.2|31019.1|30999.1|31004.6|30984.6|496
1644339600000|2022-02-08 17:00:00|31016.8|30996.8|31005.6|30985.6|31019.3|30999.3|31002.7|30982.7|490
1644339900000|2022-02-08 17:05:00|31005.4|30985.4|31009.2|30989.2|31016|30996|31005.3|30985.3|461
1644340200000|2022-02-08 17:10:00|31009.6|30989.6|30981.4|30961.4|31009.6|30989.6|30980.6|30960.6|464
1644340500000|2022-02-08 17:15:00|30981.3|30961.3|30975.8|30955.8|30986.4|30966.4|30973.6|30953.6|515
1644340800000|2022-02-08 17:20:00|30975.9|30955.9|30976.2|30956.2|30979.4|30959.4|30970.6|30950.6|471
1644341100000|2022-02-08 17:25:00|30976.1|30956.1|30976.7|30956.7|30981.6|30961.6|30972.4|30952.4|513
1644341400000|2022-02-08 17:30:00|30976.4|30956.4|30977.2|30957.2|30979.1|30959.1|30969|30949|527
1644341700000|2022-02-08 17:35:00|30978|30958|30977.8|30957.8|30980.6|30960.6|30971.5|30951.5|427
1644342000000|2022-02-08 17:40:00|30977.6|30957.6|30985.5|30965.5|30988.4|30968.4|30974|30954|507
1644342300000|2022-02-08 17:45:00|30985|30965|30988.5|30968.5|30992.4|30972.4|30981.4|30961.4|487
1644342600000|2022-02-08 17:50:00|30987.4|30967.4|30987.2|30967.2|30993.4|30973.4|30980.4|30960.4|585
1644342900000|2022-02-08 17:55:00|30987|30967|30983|30963|30990.4|30970.4|30979.9|30959.9|718
1644343200000|2022-02-08 18:00:00|30983.5|30963.5|30998.7|30978.7|30999.2|30979.2|30983.5|30963.5|589
1644343500000|2022-02-08 18:05:00|30998.1|30978.1|30997.4|30977.4|30999.2|30979.2|30992.7|30972.7|472
1644343800000|2022-02-08 18:10:00|30997.8|30977.8|30998.4|30978.4|31001.6|30981.6|30992.4|30972.4|394
1644344100000|2022-02-08 18:15:00|30998.9|30978.9|31036.5|31016.5|31036.5|31016.5|30995.9|30975.9|778
1644344400000|2022-02-08 18:20:00|31036.1|31016.1|31035.1|31015.1|31041.3|31021.3|31027.9|31007.9|653
1644344700000|2022-02-08 18:25:00|31034.5|31014.5|31030|31010|31037.1|31017.1|31027.7|31007.7|530
1644345000000|2022-02-08 18:30:00|31030.5|31010.5|31015|30995|31030.9|31010.9|31015|30995|504
1644345300000|2022-02-08 18:35:00|31014.8|30994.8|31004.4|30984.4|31015.7|30995.7|31004.2|30984.2|417
1644345600000|2022-02-08 18:40:00|31004.6|30984.6|30994|30974|31004.6|30984.6|30991.9|30971.9|420
1644345900000|2022-02-08 18:45:00|30994.2|30974.2|30992.1|30972.1|30994.2|30974.2|30988.3|30968.3|429
1644346200000|2022-02-08 18:50:00|30992.2|30972.2|30989.8|30969.8|30993.8|30973.8|30984.1|30964.1|503
1644346500000|2022-02-08 18:55:00|30989.6|30969.6|30966.1|30946.1|30991.5|30971.5|30965.3|30945.3|496
1644346800000|2022-02-08 19:00:00|30964.5|30944.5|30962.6|30942.6|30970.1|30950.1|30961.5|30941.5|416
1644347100000|2022-02-08 19:05:00|30962.5|30942.5|30959.8|30939.8|30964.1|30944.1|30958|30938|332
1644347400000|2022-02-08 19:10:00|30959.6|30939.6|30959.8|30939.8|30962.1|30942.1|30957.7|30937.7|334
1644347700000|2022-02-08 19:15:00|30959.7|30939.7|30958.8|30938.8|30962.8|30942.8|30958.4|30938.4|315
1644348000000|2022-02-08 19:20:00|30958.7|30938.7|30972.1|30952.1|30972.3|30952.3|30957.2|30937.2|372
1644348300000|2022-02-08 19:25:00|30971.1|30951.1|30968.6|30948.6|30972.7|30952.7|30966.7|30946.7|385
1644348600000|2022-02-08 19:30:00|30968.8|30948.8|30968.4|30948.4|30970.5|30950.5|30965.6|30945.6|321
1644348900000|2022-02-08 19:35:00|30968.3|30948.3|30969.2|30949.2|30971.6|30951.6|30964.5|30944.5|328
1644349200000|2022-02-08 19:40:00|30969.3|30949.3|30981.7|30961.7|30981.9|30961.9|30967.6|30947.6|449
1644349500000|2022-02-08 19:45:00|30981.5|30961.5|30984.6|30964.6|30987|30967|30978.8|30958.8|336
1644349800000|2022-02-08 19:50:00|30985.2|30965.2|30983.5|30963.5|30992.5|30972.5|30981.3|30961.3|402
1644350100000|2022-02-08 19:55:00|30983.7|30963.7|31003.5|30983.5|31005.7|30985.7|30980.1|30960.1|488
1644350400000|2022-02-08 20:00:00|31003.6|30983.6|31010.3|30990.3|31011.7|30991.7|31001.9|30981.9|687
1644350700000|2022-02-08 20:05:00|31010.6|30990.6|31002.9|30982.9|31013.6|30993.6|30998.7|30978.7|495
1644351000000|2022-02-08 20:10:00|31002|30982|30998.3|30978.3|31003.3|30983.3|30996.9|30976.9|562
1644351300000|2022-02-08 20:15:00|30998.6|30978.6|30999.6|30979.6|31005|30985|30996.8|30976.8|583
1644351600000|2022-02-08 20:20:00|30999.9|30979.9|31001.2|30981.2|31003.3|30983.3|30994.7|30974.7|445
1644351900000|2022-02-08 20:25:00|31001.4|30981.4|31004.5|30984.5|31007.5|30987.5|30999.5|30979.5|538
1644352200000|2022-02-08 20:30:00|31001.2|30981.2|31002.1|30982.1|31017.3|30986.4|30996.8|30962.7|437
1644352500000|2022-02-08 20:35:00|31001.9|30981.9|31018.1|30968.1|31024.5|30988.5|30998.1|30963.4|646
1644352800000|2022-02-08 20:40:00|31003|30983|31004.2|30984.2|31023|30989|31001.2|30969.9|471
1644353100000|2022-02-08 20:45:00|31004.1|30984.1|31019.3|30956|31027.3|30989.3|30986.7|30950.5|515
1644353400000|2022-02-08 20:50:00|31014.6|30957.1|31011.2|30961.2|31029.7|30967.2|31002.6|30948.2|528
1644353700000|2022-02-08 20:55:00|31014.1|30964.1|31012.6|30942.5|31020.6|30977.3|30986.9|30942.5|731
1644354000000|2022-02-08 21:00:00|31007.9|30946.9|30989.1|30939.1|31021|30955.2|30989.1|30936.1|519
1644354300000|2022-02-08 21:05:00|30989.2|30939.2|30975.4|30955.4|30998.7|30964.2|30974.4|30939.2|395
1644354600000|2022-02-08 21:10:00|30975.5|30955.5|31005.5|30955.5|31006.6|30973|30973.6|30938.9|357
1644354900000|2022-02-08 21:15:00|30990.1|30970.1|31006.5|30956.5|31010.6|30974.3|30984.9|30949.4|369
1644355200000|2022-02-08 21:20:00|31006.1|30956.1|31004.7|30954.7|31006.7|30971.7|30984.7|30950.2|181
1644355500000|2022-02-08 21:25:00|31006.6|30956.6|31002.8|30952.8|31008|30973.4|30987.1|30951.4|265
1644355800000|2022-02-08 21:30:00|31001.9|30951.9|31000|30950|31006|30966.8|30979.3|30945.1|281
1644356100000|2022-02-08 21:35:00|30999.6|30949.6|31001.9|30951.9|31005.6|30965.4|30976.2|30942|352
1644356400000|2022-02-08 21:40:00|31001.2|30951.2|31001.5|30951.5|31006|30971.2|30982.3|30945|349
1644356700000|2022-02-08 21:45:00|31000.4|30950.4|31000.7|30950.7|31003.4|30953.4|30995.1|30945.1|248
1644357000000|2022-02-08 21:50:00|31000.8|30950.8|31005.3|30949.9|31012.9|30956|30996.8|30942.6|282
1644357300000|2022-02-08 21:55:00|31001.6|30950.1|31014.3|30947.2|31029.1|30955|30991.5|30909.9|227
1644357600000|2022-02-08 22:00:00|31013.9|30943.8|31054|30938.5|31057.8|30948.4|31013.9|30929.1|60
1644357900000|2022-02-08 22:05:00|31055|30937.7|31043.1|30939.7|31055.5|30943.9|31039.2|30923.7|92
1644358200000|2022-02-08 22:10:00|31052.7|30940.8|31043|30929.8|31056.9|30950.8|31028.3|30921.2|290
1644358500000|2022-02-08 22:15:00|31039.1|30919.1|31033|30937|31046.7|30948.1|31019.4|30916.6|220
1644358800000|2022-02-08 22:20:00|31018.5|30931.1|31047.1|30927.1|31057.5|30948.9|31018.5|30917.1|297
1644359100000|2022-02-08 22:25:00|31042.3|30922.3|31048.3|30934.9|31052.7|30939.3|31021.2|30918.1|196
1644359400000|2022-02-08 22:30:00|31053.5|30934.2|31053|30933|31054.3|30940.1|31008.9|30901.8|268
1644359700000|2022-02-08 22:35:00|31051.8|30931.8|31047.7|30927.7|31053.4|30942.5|31024.1|30926.1|223
1644360000000|2022-02-08 22:40:00|31041|30934.7|31042.3|30933|31050.3|30942.2|31023|30926.3|172
1644360300000|2022-02-08 22:45:00|31040.7|30920.7|31044.8|30929.7|31051.3|30944.7|31029.8|30920.7|260
1644360600000|2022-02-08 22:50:00|31045|30929.4|31035.2|30944.7|31051.9|30946.3|31029.2|30913.7|410
1644360900000|2022-02-08 22:55:00|31032.8|30945.3|31040.4|30920.4|31052.5|30946.8|31027.2|30907.2|332
1644361200000|2022-02-08 23:00:00|31039.9|30919.9|31038.8|30936.8|31054.2|30948|31007.1|30919.9|514
1644361500000|2022-02-08 23:05:00|31039.4|30936.5|31026.2|30946.1|31051.3|30951.7|31002.6|30929.6|350
1644361800000|2022-02-08 23:10:00|31028.8|30945.3|31044|30931.9|31048.3|30948.2|31001.6|30923.3|332
1644362100000|2022-02-08 23:15:00|31040.8|30929.6|31016.3|30940.1|31046.8|30950.4|31006.9|30927.8|342
1644362400000|2022-02-08 23:20:00|31014|30940.3|31034.3|30934.8|31048.1|30951.7|30995.9|30931|308
1644362700000|2022-02-08 23:25:00|31034.6|30935|31021.6|30937.8|31046.4|30948.4|30998.5|30931.6|278
1644363000000|2022-02-08 23:30:00|31015.1|30937.4|31020|30936.4|31038.7|30947.1|30994.4|30930.8|339
1644363300000|2022-02-08 23:35:00|31027.7|30931.4|31028.1|30939.6|31042.8|30948.1|30994.9|30927.4|286
1644363600000|2022-02-08 23:40:00|31028.8|30939.8|31018.1|30942|31046.6|30952.7|31003.7|30926.6|272
1644363900000|2022-02-08 23:45:00|31016.9|30943.4|31007.7|30938.9|31036.3|30943.8|30992.5|30926.1|334
1644364200000|2022-02-08 23:50:00|31008|30939.2|30999.4|30937.1|31015.8|30947.6|30986.9|30926|321
1644364500000|2022-02-08 23:55:00|31003.7|30932.2|31005.1|30929.6|31022.6|30943.5|30985.5|30924.4|348
1644364800000|2022-02-09 00:00:00|31006.9|30930.6|31013.2|30933.1|31020.5|30944.7|31000.1|30927.4|546
1644365100000|2022-02-09 00:05:00|31012.2|30931.7|31005.8|30934.7|31014.4|30940.1|30994.1|30923.2|420
1644365400000|2022-02-09 00:10:00|31005.2|30936|31004.2|30935.9|31010.7|30945.2|30996.7|30928.7|315
1644365700000|2022-02-09 00:15:00|31004.1|30936.4|31001.2|30925.5|31012.5|30942.1|30992.6|30924.9|426
1644366000000|2022-02-09 00:20:00|31003.8|30921.9|31001.1|30944.5|31009.9|30944.5|30990.4|30921.9|309
1644366300000|2022-02-09 00:25:00|31006.6|30936.2|31005.9|30941.1|31009.3|30948.6|30996.9|30929.3|350
1644366600000|2022-02-09 00:30:00|31006.1|30940.7|31015.3|30944.3|31020|30954.6|31001.4|30933.7|323
1644366900000|2022-02-09 00:35:00|31013.1|30947.8|31032.1|30958.8|31034.6|30966|31010.2|30944.2|443
1644367200000|2022-02-09 00:40:00|31030.1|30963.1|31026.5|30953|31034.3|30964.8|31019.8|30946.6|345
1644367500000|2022-02-09 00:45:00|31023.9|30957.7|31025.3|30951.7|31032.5|30968.6|31016.2|30947|393
1644367800000|2022-02-09 00:50:00|31025.8|30952.4|31018.6|30947.1|31026.5|30960.4|31009.9|30938.9|402
1644368100000|2022-02-09 00:55:00|31019.2|30945.4|31022.6|30959.2|31026.8|30960.3|31009.8|30943|370
1644368400000|2022-02-09 01:00:00|31025.3|30957.7|31017.8|30949.4|31034.6|30964.6|31010.9|30942.2|452
1644368700000|2022-02-09 01:05:00|31018.8|30949|31012.9|30948|31020.8|30959.3|31004.7|30940.3|413
1644369000000|2022-02-09 01:10:00|31013.6|30949.2|31011.1|30944.6|31020|30953.4|31003.9|30937.4|448
1644369300000|2022-02-09 01:15:00|31011|30945.2|31013.1|30939.4|31018.7|30953.9|31003.3|30934.7|373
1644369600000|2022-02-09 01:20:00|31012.9|30937.8|31009.2|30942.4|31017.4|30953.2|31003.8|30932.7|386
1644369900000|2022-02-09 01:25:00|31009.8|30943.3|31018.1|30950.2|31023.9|30959.9|31004.5|30936.8|351
1644370200000|2022-02-09 01:30:00|31017|30951.8|31016.7|30955|31023.1|30958|31008.5|30940.8|401
1644370500000|2022-02-09 01:35:00|31017.5|30953.8|31011.5|30948.1|31025.2|30961.5|31006.1|30935.9|363
1644370800000|2022-02-09 01:40:00|31013.6|30943.5|31008.6|30939.2|31018.2|30953.9|30998.7|30926|356
1644371100000|2022-02-09 01:45:00|30999.6|30941.9|31001.5|30937|31010.9|30945.9|30996.8|30927.7|375
1644371400000|2022-02-09 01:50:00|31002.2|30936.4|31006.7|30929.5|31011.9|30944.1|30992.5|30927.4|497
1644371700000|2022-02-09 01:55:00|31004|30934.2|30999.5|30931.6|31008.4|30942.9|30995|30922|456
1644372000000|2022-02-09 02:00:00|30996.5|30933.9|30996.4|30922.1|31000.8|30934.1|30985.6|30916.8|496
1644372300000|2022-02-09 02:05:00|30997.8|30920.5|30996.3|30928.7|30998|30933.4|30987.2|30913.5|406
1644372600000|2022-02-09 02:10:00|30995.9|30928.3|30995|30928.7|31000.8|30934.9|30987.1|30920.4|383
1644372900000|2022-02-09 02:15:00|30995.7|30928.4|30990.8|30924.3|31001|30933|30985.1|30911|376
1644373200000|2022-02-09 02:20:00|30989.5|30925.6|30985.5|30910.3|30995.9|30931.4|30976.7|30901|394
1644373500000|2022-02-09 02:25:00|30985.4|30909.5|30989.7|30926|30996.7|30930.1|30979.6|30909.3|381
1644373800000|2022-02-09 02:30:00|30990.2|30926.2|30986.6|30924.5|30995.7|30930.3|30977.3|30913.4|402
1644374100000|2022-02-09 02:35:00|30986.1|30924.2|30986.9|30913.4|30991.8|30926.7|30976.7|30902|422
1644374400000|2022-02-09 02:40:00|30987.9|30909.3|30983.1|30910.9|30990.2|30923.8|30975.3|30905.3|374
1644374700000|2022-02-09 02:45:00|30985|30910|30982.8|30911.4|30989.6|30922.2|30977.3|30904.8|348
1644375000000|2022-02-09 02:50:00|30986.3|30907.9|30973.4|30917.2|30986.4|30918.5|30972.3|30903.8|388
1644375300000|2022-02-09 02:55:00|30977.5|30915.4|30975.7|30907.2|30984.6|30916.3|30972.1|30902|441
1644375600000|2022-02-09 03:00:00|30976.4|30907.1|30977.9|30912.6|30984.6|30918.7|30969.5|30903|442
1644375900000|2022-02-09 03:05:00|30975.1|30911.3|30972.8|30906.6|30988|30920.9|30966.9|30892|313
1644376200000|2022-02-09 03:10:00|30972.6|30906.3|30980.7|30916.8|30987|30924.3|30964.5|30894.9|318
1644376500000|2022-02-09 03:15:00|30982.8|30917.3|30980.7|30915.5|30990.5|30924.4|30973.9|30907.7|363
1644376800000|2022-02-09 03:20:00|30979.2|30917.6|30982.6|30916.3|30988.7|30923.4|30973.5|30905.9|315
1644377100000|2022-02-09 03:25:00|30984.1|30914.6|30981.3|30914|30991|30923.4|30972.3|30903.7|323
1644377400000|2022-02-09 03:30:00|30982|30914.4|30982|30913.6|30987|30922.4|30972.4|30906.9|352
1644377700000|2022-02-09 03:35:00|30981.5|30912.8|30979.8|30914.3|30984.7|30921.6|30974.4|30903.2|392
1644378000000|2022-02-09 03:40:00|30980.7|30915.2|30974.4|30910.5|30983.3|30921.2|30968|30900.5|404
1644378300000|2022-02-09 03:45:00|30975.3|30909.7|30971.9|30909.5|30980.3|30917.7|30966.1|30902.7|352
1644378600000|2022-02-09 03:50:00|30970.1|30911.5|30969.5|30909.8|30979.5|30918.3|30962.8|30900.6|352
1644378900000|2022-02-09 03:55:00|30969.3|30910.6|30967.6|30911|30974.8|30915.8|30964.2|30905.3|367
1644379200000|2022-02-09 04:00:00|30968.1|30910.5|30966.5|30911.1|30972.2|30914.8|30960.6|30903.4|329
1644379500000|2022-02-09 04:05:00|30966.7|30910.6|30967.6|30907.7|30971.6|30917.2|30962.6|30906.3|293
1644379800000|2022-02-09 04:10:00|30962.6|30911.6|30968.2|30911|30970.3|30915.1|30961.3|30902.9|330
1644380100000|2022-02-09 04:15:00|30968.1|30910.5|30972.2|30911.9|30973.4|30918.3|30964.2|30906.8|269
1644380400000|2022-02-09 04:20:00|30972.1|30913.7|30966.1|30911.1|30972.1|30918.2|30962.7|30906.5|233
1644380700000|2022-02-09 04:25:00|30964.4|30910.9|30970.7|30916.4|30977.4|30919.7|30964.4|30906.9|303
1644381000000|2022-02-09 04:30:00|30971|30916.8|30978.1|30921.4|30982.3|30925.3|30968.5|30910|344
1644381300000|2022-02-09 04:35:00|30978.8|30920.1|30976.2|30921.6|30981.9|30926.2|30972.9|30916|307
1644381600000|2022-02-09 04:40:00|30978.5|30918.7|30976.7|30918.9|30980.4|30925.9|30972.2|30916|300
1644381900000|2022-02-09 04:45:00|30976.8|30919|30976.5|30919.9|30979.3|30926.2|30972.9|30915.5|252
1644382200000|2022-02-09 04:50:00|30976.3|30919.3|30981.8|30916.3|30982.5|30926.3|30972.2|30913.5|304
1644382500000|2022-02-09 04:55:00|30977.5|30921.7|30971.3|30921.3|30981|30925.4|30968|30911|316
1644382800000|2022-02-09 05:00:00|30972.1|30922.1|30970.2|30920.2|30976.1|30926.1|30968.5|30914.5|291
1644383100000|2022-02-09 05:05:00|30969.7|30919.7|30970.5|30920.5|30975.5|30925.5|30966.6|30916.6|307
1644383400000|2022-02-09 05:10:00|30971.3|30921.3|30971.4|30921.4|30976.3|30926.3|30969.1|30919.1|319
1644383700000|2022-02-09 05:15:00|30971.1|30921.1|30970.9|30920.9|30975.5|30925.5|30969.8|30919.8|253
1644384000000|2022-02-09 05:20:00|30970.5|30920.5|30973.1|30923.1|30976.5|30926.5|30968.4|30918.4|326
1644384300000|2022-02-09 05:25:00|30972.6|30922.6|30968.8|30918.8|30974.8|30939.9|30954.1|30917|348
1644384600000|2022-02-09 05:30:00|30968.4|30918.4|30972.3|30922.3|30972.8|30936.6|30952.7|30915.1|216
1644384900000|2022-02-09 05:35:00|30971.9|30921.9|30973.2|30923.2|30973.2|30935.7|30953|30917|282
1644385200000|2022-02-09 05:40:00|30972.7|30922.7|30972.9|30922.9|30977.5|30940.1|30955.4|30919.4|269
1644385500000|2022-02-09 05:45:00|30972.6|30922.6|30973.1|30923.1|30976.8|30938.5|30954.6|30919.8|282
1644385800000|2022-02-09 05:50:00|30972.4|30922.4|30979.2|30929.2|30980.1|30941.1|30956.1|30921.7|257
1644386100000|2022-02-09 05:55:00|30979.5|30929.5|30982.5|30932.5|30987.1|30937.1|30976.1|30926.1|370
1644386400000|2022-02-09 06:00:00|30982.7|30932.7|30974.8|30924.8|30984|30944.9|30964|30922.8|316
1644386700000|2022-02-09 06:05:00|30974.9|30924.9|30971.2|30921.2|30976.9|30941.8|30957.3|30920.9|325
1644387000000|2022-02-09 06:10:00|30972.2|30922.2|30972.4|30922.4|30975.2|30937.9|30956.4|30920.7|315
1644387300000|2022-02-09 06:15:00|30972.9|30922.9|30979.6|30929.6|30982.1|30946.2|30956.7|30921|322
1644387600000|2022-02-09 06:20:00|30980.5|30930.5|30991|30941|30991|30953.7|30966.8|30927.1|379
1644387900000|2022-02-09 06:25:00|30990.7|30940.7|30982.3|30932.3|30992.9|30957.5|30969.9|30930.1|389
1644388200000|2022-02-09 06:30:00|30981.5|30931.5|30982.6|30932.6|30985.5|30949.1|30965.2|30927|349
1644388500000|2022-02-09 06:35:00|30982.8|30932.8|30985.7|30935.7|30989.5|30953.4|30966.4|30929.1|356
1644388800000|2022-02-09 06:40:00|30984|30934|30984.3|30934.3|30985.4|30950.1|30966.2|30928.9|271
1644389100000|2022-02-09 06:45:00|30983.9|30933.9|30982|30932|30986.6|30951.8|30965.8|30929.6|302
1644389400000|2022-02-09 06:50:00|30982.8|30932.8|30989.2|30939.2|30991.2|30957.4|30969.8|30931.5|361
1644389700000|2022-02-09 06:55:00|30989.8|30939.8|30990.1|30940.1|30996.3|30959.7|30978.5|30934.7|315
1644390000000|2022-02-09 07:00:00|30981|30961|30968.5|30948.5|30991.1|30962.9|30963.2|30930.3|518
1644390300000|2022-02-09 07:05:00|30968.4|30948.4|30967.7|30947.7|30984.6|30953.5|30962.1|30925.7|449
1644390600000|2022-02-09 07:10:00|30967.5|30947.5|30972.3|30952.3|30974.1|30954.1|30964.2|30944.2|313
1644390900000|2022-02-09 07:15:00|30971|30951|30969.3|30949.3|30976.5|30956.5|30960.9|30940.9|328
1644391200000|2022-02-09 07:20:00|30970|30950|30983.5|30963.5|30983.5|30963.5|30966.7|30946.7|424
1644391500000|2022-02-09 07:25:00|30984.2|30964.2|30986.3|30966.3|30993|30973|30975.7|30955.7|518
1644391800000|2022-02-09 07:30:00|30986|30966|30981.5|30961.5|30986.8|30966.8|30976.6|30956.6|490
1644392100000|2022-02-09 07:35:00|30981.7|30961.7|31000.6|30980.6|31005.3|30985.3|30980.9|30960.9|453
1644392400000|2022-02-09 07:40:00|31000.9|30980.9|30995|30975|31007.5|30987.5|30994.5|30974.5|520
1644392700000|2022-02-09 07:45:00|30995.4|30975.4|31003.4|30983.4|31005.1|30985.1|30992.5|30972.5|478
1644393000000|2022-02-09 07:50:00|31003.5|30983.5|31006.2|30986.2|31006.7|30986.7|30993.7|30973.7|446
1644393300000|2022-02-09 07:55:00|31006|30986|30995.1|30975.1|31012.1|30992.1|30993.3|30973.3|608
1644393600000|2022-02-09 08:00:00|30994.7|30974.7|30979.9|30959.9|30996.2|30976.2|30974.9|30954.9|758
1644393900000|2022-02-09 08:05:00|30980|30960|30966.4|30946.4|30982.9|30962.9|30947.5|30927.5|670
1644394200000|2022-02-09 08:10:00|30966.7|30946.7|30940.8|30920.8|30974.5|30954.5|30935.8|30915.8|705
1644394500000|2022-02-09 08:15:00|30940.1|30920.1|30946.6|30926.6|30955|30935|30940.1|30920.1|762
1644394800000|2022-02-09 08:20:00|30946.5|30926.5|30897.2|30877.2|30950.8|30930.8|30895.3|30875.3|809
1644395100000|2022-02-09 08:25:00|30895.1|30875.1|30902.3|30882.3|30920.2|30900.2|30892.4|30872.4|930
1644395400000|2022-02-09 08:30:00|30902.5|30882.5|30911.5|30891.5|30912.7|30892.7|30896.3|30876.3|779
1644395700000|2022-02-09 08:35:00|30911.7|30891.7|30914.1|30894.1|30917.5|30897.5|30907.9|30887.9|651
1644396000000|2022-02-09 08:40:00|30914.2|30894.2|30905|30885|30921.1|30901.1|30905|30885|575
1644396300000|2022-02-09 08:45:00|30904.9|30884.9|30917|30897|30930|30910|30902.4|30882.4|742
1644396600000|2022-02-09 08:50:00|30916.9|30896.9|30930.4|30910.4|30931.5|30911.5|30905.4|30885.4|824
1644396900000|2022-02-09 08:55:00|30930.3|30910.3|30945.5|30925.5|30950.3|30930.3|30925.4|30905.4|641
1644397200000|2022-02-09 09:00:00|30945.3|30925.3|30930.3|30910.3|30946.5|30925.6|30914.5|30883.3|942
1644397500000|2022-02-09 09:05:00|30930.5|30910.5|30920.4|30900.4|30932.2|30912.2|30908.4|30888.4|989
1644397800000|2022-02-09 09:10:00|30920.7|30900.7|30926.2|30906.2|30928.6|30908.6|30916.9|30896.9|509
1644398100000|2022-02-09 09:15:00|30926.5|30906.5|30925.4|30905.4|30928|30908|30917.5|30897.5|636
1644398400000|2022-02-09 09:20:00|30924.5|30904.5|30926.5|30906.5|30932.5|30912.5|30922.6|30902.6|485
1644398700000|2022-02-09 09:25:00|30926.3|30906.3|30907.5|30887.5|30926.8|30906.8|30906.3|30886.3|497
1644399000000|2022-02-09 09:30:00|30908.5|30888.5|30914.4|30894.4|30914.7|30894.7|30902.1|30882.1|581
1644399300000|2022-02-09 09:35:00|30914.3|30894.3|30904.6|30884.6|30917.2|30897.2|30902.8|30882.8|590
1644399600000|2022-02-09 09:40:00|30905.1|30885.1|30899.9|30879.9|30905.8|30885.8|30894.4|30874.4|497
1644399900000|2022-02-09 09:45:00|30900.3|30880.3|30907.8|30887.8|30919.9|30899.9|30893|30873|648
1644400200000|2022-02-09 09:50:00|30906.9|30886.9|30915.1|30895.1|30921.8|30901.8|30899.8|30879.8|642
1644400500000|2022-02-09 09:55:00|30915|30895|30909.4|30889.4|30928.4|30908.4|30897.6|30877.6|628
1644400800000|2022-02-09 10:00:00|30909.5|30889.5|30913|30893|30936.6|30916.6|30908.8|30888.8|670
1644401100000|2022-02-09 10:05:00|30912.1|30892.1|30937.9|30887.9|30948.8|30927.5|30904.3|30884.3|785
1644401400000|2022-02-09 10:10:00|30937.2|30887.2|30905.4|30885.4|30954|30920.8|30885.8|30862.3|919
1644401700000|2022-02-09 10:15:00|30905.7|30885.7|30911.5|30891.5|30917.2|30897.2|30903.6|30883.6|742
1644402000000|2022-02-09 10:20:00|30911.6|30891.6|30887.5|30867.5|30915.6|30895.6|30887.5|30867.5|772
1644402300000|2022-02-09 10:25:00|30886.8|30866.8|30886.6|30866.6|30898.7|30878.7|30883.1|30863.1|774
1644402600000|2022-02-09 10:30:00|30886.8|30866.8|30892|30872|30895.7|30875.7|30882.5|30862.5|527
1644402900000|2022-02-09 10:35:00|30891.8|30871.8|30904.1|30884.1|30906|30886|30884.9|30864.9|667
1644403200000|2022-02-09 10:40:00|30903.7|30883.7|30880.9|30860.9|30913.3|30893.3|30880.4|30856.2|589
1644403500000|2022-02-09 10:45:00|30881.1|30861.1|30876.4|30856.4|30895.1|30875.1|30871|30851|682
1644403800000|2022-02-09 10:50:00|30876.5|30856.5|30875.4|30855.4|30881.5|30861.5|30871.1|30851.1|630
1644404100000|2022-02-09 10:55:00|30874.9|30854.9|30878.1|30858.1|30882.3|30862.3|30868.4|30848.4|571
1644404400000|2022-02-09 11:00:00|30878.4|30858.4|30886.5|30866.5|30893.8|30873.8|30869.9|30849.9|668
1644404700000|2022-02-09 11:05:00|30886.4|30866.4|30880.4|30860.4|30888.4|30868.4|30877.3|30857.3|696
1644405000000|2022-02-09 11:10:00|30880.9|30860.9|30887.4|30867.4|30887.8|30867.8|30872.7|30852.7|591
1644405300000|2022-02-09 11:15:00|30887.6|30867.6|30896.1|30876.1|30898.5|30878.5|30885.1|30865.1|676
1644405600000|2022-02-09 11:20:00|30895.8|30875.8|30897.9|30877.9|30902.5|30882.5|30890.9|30870.9|538
1644405900000|2022-02-09 11:25:00|30897.4|30877.4|30883|30863|30903.7|30883.7|30882.6|30862.6|592
1644406200000|2022-02-09 11:30:00|30883.4|30863.4|30893.5|30873.5|30895.3|30875.3|30882.9|30862.9|675
1644406500000|2022-02-09 11:35:00|30894.4|30874.4|30901.3|30881.3|30903.7|30883.7|30885.4|30865.4|653
1644406800000|2022-02-09 11:40:00|30902.6|30882.6|30892.6|30872.6|30907.4|30887.4|30890.7|30870.7|512
1644407100000|2022-02-09 11:45:00|30891.3|30871.3|30899.2|30879.2|30909.7|30889.7|30890.6|30870.6|506
1644407400000|2022-02-09 11:50:00|30899.6|30879.6|30910.3|30890.3|30910.9|30890.9|30897.6|30877.6|473
1644407700000|2022-02-09 11:55:00|30910.7|30890.7|30903.1|30883.1|30912.4|30892.4|30899.4|30879.4|592
1644408000000|2022-02-09 12:00:00|30903.8|30883.8|30891.9|30871.9|30907.9|30887.9|30891.9|30871.9|518
1644408300000|2022-02-09 12:05:00|30891.7|30871.7|30883.6|30863.6|30895.2|30875.2|30879.2|30859.2|649
1644408600000|2022-02-09 12:10:00|30883.7|30863.7|30883.4|30863.4|30888.9|30868.9|30880.3|30860.3|580
1644408900000|2022-02-09 12:15:00|30883.6|30863.6|30887|30867|30887.6|30867.6|30874.5|30854.5|553
1644409200000|2022-02-09 12:20:00|30886.3|30866.3|30859.3|30839.3|30887.7|30867.7|30854.9|30834.9|581
1644409500000|2022-02-09 12:25:00|30859|30839|30869.6|30849.6|30869.6|30849.6|30851.5|30831.5|689
1644409800000|2022-02-09 12:30:00|30870.3|30850.3|30846.2|30826.2|30871.9|30851.9|30844.6|30824.6|696
1644410100000|2022-02-09 12:35:00|30845.9|30825.9|30870.6|30850.6|30871.6|30851.6|30843.8|30823.8|721
1644410400000|2022-02-09 12:40:00|30871.4|30851.4|30884.4|30864.4|30888.9|30868.9|30866.2|30846.2|702
1644410700000|2022-02-09 12:45:00|30885|30865|30887.7|30867.7|30895.6|30875.6|30881.5|30861.5|699
1644411000000|2022-02-09 12:50:00|30887.6|30867.6|30883.9|30863.9|30896.5|30876.5|30876.4|30856.4|645
1644411300000|2022-02-09 12:55:00|30882.8|30862.8|30870.7|30850.7|30884.5|30864.5|30868.4|30848.4|743
1644411600000|2022-02-09 13:00:00|30870.9|30850.9|30867.7|30847.7|30879.4|30859.4|30856.8|30836.8|782
1644411900000|2022-02-09 13:05:00|30868.3|30848.3|30863.4|30843.4|30870.7|30850.7|30856.6|30836.6|708
1644412200000|2022-02-09 13:10:00|30863.6|30843.6|30868.7|30848.7|30875.1|30855.1|30858.4|30838.4|642
1644412500000|2022-02-09 13:15:00|30869.4|30849.4|30880.6|30860.6|30885.7|30865.7|30864.1|30844.1|630
1644412800000|2022-02-09 13:20:00|30881|30861|30860.8|30840.8|30884.9|30864.9|30858.2|30838.2|670
1644413100000|2022-02-09 13:25:00|30861.3|30841.3|30856.5|30836.5|30863.1|30843.1|30848.3|30828.3|813
1644413400000|2022-02-09 13:30:00|30856.1|30836.1|30858.2|30838.2|30863.9|30843.9|30855|30835|847
1644413700000|2022-02-09 13:35:00|30857.9|30837.9|30813.4|30793.4|30860.7|30840.7|30811.3|30791.3|767
1644414000000|2022-02-09 13:40:00|30812.1|30792.1|30809|30789|30827|30807|30806.9|30786.9|681
1644414300000|2022-02-09 13:45:00|30808.6|30788.6|30813.1|30793.1|30819.2|30799.2|30806.9|30786.9|639
1644414600000|2022-02-09 13:50:00|30813.2|30793.2|30831.9|30811.9|30833.3|30813.3|30812.4|30792.4|586
1644414900000|2022-02-09 13:55:00|30832.3|30812.3|30849.3|30829.3|30853.6|30833.6|30829.6|30809.6|651
1644415200000|2022-02-09 14:00:00|30849.1|30829.1|30871.1|30851.1|30871.1|30851.1|30842.4|30822.4|750
1644415500000|2022-02-09 14:05:00|30871|30851|30836.3|30816.3|30877.6|30857.6|30835.3|30815.3|722
1644415800000|2022-02-09 14:10:00|30837.7|30817.7|30839.6|30819.6|30842|30822|30834.3|30814.3|670
1644416100000|2022-02-09 14:15:00|30839.7|30819.7|30846.9|30826.9|30856.9|30836.9|30837.7|30817.7|713
1644416400000|2022-02-09 14:20:00|30846.7|30826.7|30853.2|30833.2|30859.6|30839.6|30845.4|30825.4|778
1644416700000|2022-02-09 14:25:00|30853.5|30833.5|30860.5|30840.5|30868.6|30848.6|30851|30831|817
1644417000000|2022-02-09 14:30:00|30860.4|30840.4|30869.8|30849.8|30871.3|30851.3|30851.7|30831.7|845
1644417300000|2022-02-09 14:35:00|30869|30849|30869.5|30849.5|30878.3|30858.3|30862.6|30842.6|763
1644417600000|2022-02-09 14:40:00|30869.3|30849.3|30848.7|30828.7|30871.2|30851.2|30847.4|30827.4|644
1644417900000|2022-02-09 14:45:00|30848.5|30828.5|30848.2|30828.2|30855.8|30835.8|30834.4|30814.4|819
1644418200000|2022-02-09 14:50:00|30847.7|30827.7|30862|30842|30875|30855|30845.1|30825.1|798
1644418500000|2022-02-09 14:55:00|30863.3|30843.3|30855.7|30835.7|30871.3|30851.3|30847.5|30827.5|769
1644418800000|2022-02-09 15:00:00|30856.6|30836.6|30839.9|30819.9|30861.8|30841.8|30832.3|30812.3|735
1644419100000|2022-02-09 15:05:00|30838.6|30818.6|30853.8|30833.8|30856.2|30836.2|30835.3|30815.3|770
1644419400000|2022-02-09 15:10:00|30853.7|30833.7|30867|30847|30873.2|30853.2|30853.1|30833.1|740
1644419700000|2022-02-09 15:15:00|30866|30846|30851.2|30831.2|30866.8|30846.8|30849.9|30829.9|657
1644420000000|2022-02-09 15:20:00|30850.7|30830.7|30837.6|30817.6|30854.7|30834.7|30831.1|30811.1|676
1644420300000|2022-02-09 15:25:00|30836.6|30816.6|30836.6|30816.6|30841.6|30821.6|30825.9|30805.9|629
1644420600000|2022-02-09 15:30:00|30837.1|30817.1|30834.3|30814.3|30839.5|30819.5|30830.9|30810.9|631
1644420900000|2022-02-09 15:35:00|30834.4|30814.4|30836|30816|30843.2|30823.2|30831.5|30811.5|636
1644421200000|2022-02-09 15:40:00|30837.7|30817.7|30839.4|30819.4|30843.2|30823.2|30835.8|30815.8|597
1644421500000|2022-02-09 15:45:00|30839.7|30819.7|30848.4|30828.4|30852|30832|30835.8|30815.8|631
1644421800000|2022-02-09 15:50:00|30848.6|30828.6|30858.4|30838.4|30860|30840|30839.3|30819.3|635
1644422100000|2022-02-09 15:55:00|30857|30837|30875.5|30855.5|30876.3|30856.3|30855.7|30835.7|855
1644422400000|2022-02-09 16:00:00|30875.3|30855.3|30882.9|30862.9|30883.2|30863.2|30873|30853|725
1644422700000|2022-02-09 16:05:00|30883.5|30863.5|30887.2|30867.2|30888.4|30868.4|30876.1|30856.1|553
1644423000000|2022-02-09 16:10:00|30886.8|30866.8|30881.4|30861.4|30889.5|30869.5|30875.9|30855.9|506
1644423300000|2022-02-09 16:15:00|30880.4|30860.4|30872|30852|30881.8|30861.8|30871.9|30851.9|454
1644423600000|2022-02-09 16:20:00|30872.2|30852.2|30872.7|30852.7|30875.7|30855.7|30870.2|30850.2|352
1644423900000|2022-02-09 16:25:00|30872.9|30852.9|30867.8|30847.8|30878.7|30858.7|30866.9|30846.9|480
1644424200000|2022-02-09 16:30:00|30868.5|30848.5|30857.8|30837.8|30874|30854|30855.6|30835.6|557
1644424500000|2022-02-09 16:35:00|30856.9|30836.9|30861.6|30841.6|30863.9|30843.9|30849.6|30829.6|530
1644424800000|2022-02-09 16:40:00|30861.7|30841.7|30857.2|30837.2|30865.3|30845.3|30855.7|30835.7|490
1644425100000|2022-02-09 16:45:00|30857|30837|30868.2|30848.2|30869.3|30849.3|30855.1|30835.1|446
1644425400000|2022-02-09 16:50:00|30868.3|30848.3|30894|30874|30901.7|30879.8|30866.8|30846.8|934
1644425700000|2022-02-09 16:55:00|30893.6|30873.6|30877.2|30857.2|30913.2|30890.8|30875.3|30855.3|928
1644426000000|2022-02-09 17:00:00|30876.6|30856.6|30877.7|30857.7|30879.7|30859.7|30869.2|30849.2|586
1644426300000|2022-02-09 17:05:00|30877.5|30857.5|30873.9|30853.9|30880.9|30860.9|30868.6|30848.6|595
1644426600000|2022-02-09 17:10:00|30874|30854|30889.9|30869.9|30890.6|30870.6|30872.3|30852.3|521
1644426900000|2022-02-09 17:15:00|30890|30870|30891.4|30871.4|30896.3|30876.3|30888.1|30868.1|401
1644427200000|2022-02-09 17:20:00|30891.8|30871.8|30892.6|30872.6|30894.9|30874.9|30889.1|30869.1|396
1644427500000|2022-02-09 17:25:00|30892.8|30872.8|30885.9|30865.9|30893.5|30873.5|30885|30865|344
1644427800000|2022-02-09 17:30:00|30885.7|30865.7|30869.7|30849.7|30901.2|30881.2|30855.2|30835.2|827
1644428100000|2022-02-09 17:35:00|30869.5|30849.5|30852.6|30832.6|30873.1|30853.1|30841.4|30807.5|817
1644428400000|2022-02-09 17:40:00|30852.9|30832.9|30858.5|30838.5|30861.1|30841.1|30847.4|30827.4|575
1644428700000|2022-02-09 17:45:00|30859.1|30839.1|30862.7|30842.7|30866.9|30846.9|30858.1|30838.1|552
1644429000000|2022-02-09 17:50:00|30863|30843|30865.5|30845.5|30869.3|30849.3|30861.6|30841.6|518
1644429300000|2022-02-09 17:55:00|30865.9|30845.9|30869.2|30849.2|30873.4|30853.4|30860.7|30840.7|524
1644429600000|2022-02-09 18:00:00|30868.8|30848.8|30866.9|30846.9|30872.8|30852.8|30859.5|30839.5|665
1644429900000|2022-02-09 18:05:00|30866.8|30846.8|30870.7|30850.7|30873.5|30853.5|30863|30843|586
1644430200000|2022-02-09 18:10:00|30871.2|30851.2|30879.8|30859.8|30881.7|30861.7|30869|30849|540
1644430500000|2022-02-09 18:15:00|30879.7|30859.7|30877.2|30857.2|30885.5|30865.5|30875.9|30855.9|495
1644430800000|2022-02-09 18:20:00|30877.3|30857.3|30879.7|30859.7|30880.7|30860.7|30874.1|30854.1|497
1644431100000|2022-02-09 18:25:00|30879.8|30859.8|30881.1|30861.1|30884.3|30864.3|30875.1|30855.1|459
1644431400000|2022-02-09 18:30:00|30880.7|30860.7|30883.6|30863.6|30887.3|30867.3|30879.8|30859.8|484
1644431700000|2022-02-09 18:35:00|30883.7|30863.7|30892.5|30872.5|30893.4|30873.4|30883.6|30863.6|512
1644432000000|2022-02-09 18:40:00|30891.9|30871.9|30890.3|30870.3|30894.4|30874.4|30886.1|30866.1|433
1644432300000|2022-02-09 18:45:00|30890.6|30870.6|30888.4|30868.4|30893.7|30873.7|30888.3|30868.3|309
1644432600000|2022-02-09 18:50:00|30888.3|30868.3|30884.4|30864.4|30888.7|30868.7|30883.1|30863.1|270
1644432900000|2022-02-09 18:55:00|30884.5|30864.5|30879.2|30859.2|30884.5|30864.5|30879|30859|296
1644433200000|2022-02-09 19:00:00|30879.3|30859.3|30869.5|30849.5|30883.4|30863.4|30862.2|30842.2|372
1644433500000|2022-02-09 19:05:00|30869.6|30849.6|30868|30848|30869.7|30849.7|30866.4|30846.4|305
1644433800000|2022-02-09 19:10:00|30867.3|30847.3|30871.3|30851.3|30876.5|30856.5|30866.7|30846.7|307
1644434100000|2022-02-09 19:15:00|30871.5|30851.5|30872.6|30852.6|30873.6|30853.6|30868.9|30848.9|264
1644434400000|2022-02-09 19:20:00|30872.7|30852.7|30867.3|30847.3|30874.4|30854.4|30866.9|30846.9|330
1644434700000|2022-02-09 19:25:00|30867.8|30847.8|30866.8|30846.8|30868.5|30848.5|30864|30844|333
1644435000000|2022-02-09 19:30:00|30866.6|30846.6|30866.4|30846.4|30867.5|30847.5|30862.4|30842.4|284
1644435300000|2022-02-09 19:35:00|30865.7|30845.7|30865.6|30845.6|30866.1|30846.1|30860.7|30840.7|380
1644435600000|2022-02-09 19:40:00|30865.5|30845.5|30866.1|30846.1|30867.2|30847.2|30861.5|30841.5|367
1644435900000|2022-02-09 19:45:00|30865.7|30845.7|30863.3|30843.3|30866.2|30846.2|30861.7|30841.7|308
1644436200000|2022-02-09 19:50:00|30863.1|30843.1|30859.4|30839.4|30865.3|30845.3|30857.9|30837.9|345
1644436500000|2022-02-09 19:55:00|30859.8|30839.8|30872.5|30852.5|30875.9|30855.9|30857.2|30837.2|458
1644436800000|2022-02-09 20:00:00|30872.6|30852.6|30871.4|30851.4|30875.4|30855.4|30871.3|30851.3|392
1644437100000|2022-02-09 20:05:00|30871.9|30851.9|30881|30861|30882.5|30862.5|30869.9|30849.9|358
1644437400000|2022-02-09 20:10:00|30881.3|30861.3|30893.6|30873.6|30895.6|30875.6|30880.5|30860.5|426
1644437700000|2022-02-09 20:15:00|30894|30874|30903|30883|30910.6|30890.6|30890.5|30870.5|643
1644438000000|2022-02-09 20:20:00|30903.2|30883.2|30910.6|30890.6|30911.4|30891.4|30899.5|30879.5|670
1644438300000|2022-02-09 20:25:00|30910|30890|30914.8|30894.8|30920.2|30900.2|30907.5|30887.5|655
1644438600000|2022-02-09 20:30:00|30915.7|30895.7|30913.1|30893.1|30926|30896.5|30902.8|30866.8|581
1644438900000|2022-02-09 20:35:00|30913|30893|30920.4|30900.4|30921.9|30901.9|30906.8|30886.8|480
1644439200000|2022-02-09 20:40:00|30919.8|30899.8|30929.6|30909.6|30931.7|30911.7|30918.2|30898.2|522
1644439500000|2022-02-09 20:45:00|30928.2|30908.2|30933.7|30883.7|30940.7|30908.2|30915.7|30875.6|529
1644439800000|2022-02-09 20:50:00|30935.4|30885.4|30938.9|30879.5|30942.6|30903.5|30911.9|30870|747
1644440100000|2022-02-09 20:55:00|30915.6|30895.6|30928.2|30868.9|30945.3|30908.9|30909.4|30868.9|740
1644440400000|2022-02-09 21:00:00|30925.9|30870.2|30921.7|30871.7|30938.5|30895.9|30907.5|30868.6|959
1644440700000|2022-02-09 21:05:00|30922.2|30872.2|30908.5|30888.5|30930.3|30891.2|30902.9|30867.1|1004
1644441000000|2022-02-09 21:10:00|30908.9|30888.9|30926.7|30876.7|30933.5|30897.7|30903.8|30868.4|992
1644441300000|2022-02-09 21:15:00|30927.9|30877.9|30912.6|30892.6|30937.6|30895.2|30907|30870.4|890
1644441600000|2022-02-09 21:20:00|30911.7|30891.7|30921|30871|30935.4|30899.6|30906.5|30866.2|765
1644441900000|2022-02-09 21:25:00|30920.8|30870.8|30924.5|30874.5|30931.8|30894.2|30914.2|30865.6|609
1644442200000|2022-02-09 21:30:00|30921.3|30871.3|30926.5|30876.5|30930.2|30880.2|30920.9|30865.6|326
1644442500000|2022-02-09 21:35:00|30926.4|30876.4|30922.4|30872.4|30930.1|30880.1|30921.4|30870.7|273
1644442800000|2022-02-09 21:40:00|30923|30873|30927.3|30877.3|30931.5|30881.5|30920.5|30870.5|327
1644443100000|2022-02-09 21:45:00|30930.3|30877.4|30929.5|30879.5|30943.2|30885.1|30924.8|30862.8|421
1644443400000|2022-02-09 21:50:00|30931.5|30881.5|30932.8|30876.1|30945.6|30881.5|30920.7|30862.3|348
1644443700000|2022-02-09 21:55:00|30937.9|30870.7|30944.5|30845.8|30955.5|30881.2|30925.8|30845.8|425
1644444000000|2022-02-09 22:00:00|30957.8|30843.6|30965.6|30845.6|30965.9|30852|30951.9|30838.4|42
1644444300000|2022-02-09 22:05:00|30965.3|30845.3|30951.6|30858.4|30965.3|30859.1|30951.4|30844.6|59
1644444600000|2022-02-09 22:10:00|30954.8|30850.2|30953.2|30855|30962.6|30865.6|30945.4|30837.4|187
1644444900000|2022-02-09 22:15:00|30945.5|30857.8|30954.1|30850.3|30961.5|30864.9|30944|30824|212
1644445200000|2022-02-09 22:20:00|30953.4|30833.4|30957.4|30844.4|30962.6|30864.9|30948.8|30833.4|454
1644445500000|2022-02-09 22:25:00|30958|30844.2|30965.4|30848.6|30969|30864.9|30944|30834.5|275
1644445800000|2022-02-09 22:30:00|30958.4|30845.7|30956.9|30845|30971.5|30868.2|30940.8|30832.7|273
1644446100000|2022-02-09 22:35:00|30961.2|30841.2|30948.5|30856.1|30963.9|30868.2|30938.8|30834.3|238
1644446400000|2022-02-09 22:40:00|30946.3|30856.6|30962.2|30842.2|30967.7|30865.9|30939.9|30836.7|285
1644446700000|2022-02-09 22:45:00|30961.7|30841.7|30947.7|30849|30969.4|30859.2|30942.8|30834.7|326
1644447000000|2022-02-09 22:50:00|30953.9|30853.8|30954.5|30860.8|30968.2|30865.8|30948.4|30843.5|214
1644447300000|2022-02-09 22:55:00|30955.2|30835.2|30955.2|30862.8|30969|30866.4|30948|30835.2|227
1644447600000|2022-02-09 23:00:00|30959.2|30859.8|30935.3|30862|30966.2|30872|30926.8|30836.6|401
1644447900000|2022-02-09 23:05:00|30937.8|30861.2|30941.2|30857.1|30952.6|30875.9|30923.9|30844|356
1644448200000|2022-02-09 23:10:00|30941.1|30856.4|30940.5|30855.1|30956.7|30876.4|30926.1|30836.7|306
1644448500000|2022-02-09 23:15:00|30940.8|30854.9|30932.5|30867.9|30945.5|30877.5|30925|30850.7|330
1644448800000|2022-02-09 23:20:00|30933.2|30867.1|30936.6|30859.4|30944.6|30877.8|30924.9|30857.1|270
1644449100000|2022-02-09 23:25:00|30938.8|30857.9|30922.9|30872.5|30941.6|30881.1|30922.7|30857.9|238
1644449400000|2022-02-09 23:30:00|30928.6|30871.5|30930.7|30864.5|30934.1|30880.2|30922.9|30860.9|206
1644449700000|2022-02-09 23:35:00|30931.6|30862.9|30927|30877|30934.3|30879|30922.7|30860.5|222
1644450000000|2022-02-09 23:40:00|30928|30878|30930.4|30870.1|30936.3|30881.2|30924.7|30860|454
1644450300000|2022-02-09 23:45:00|30930.8|30869.7|30928.9|30869.8|30936.2|30877.3|30924|30861.9|327
1644450600000|2022-02-09 23:50:00|30929.9|30871.1|30927.9|30866.4|30935.1|30878.8|30924.6|30862.4|250
1644450900000|2022-02-09 23:55:00|30924.4|30870.6|30929.8|30872.1|30934.6|30881.7|30924.4|30862.2|225
1644451200000|2022-02-10 00:00:00|30932.4|30876|30927.1|30877.1|30934|30894.2|30912.7|30868.5|341
1644451500000|2022-02-10 00:05:00|30926.5|30876.5|30929.7|30879.3|30937.3|30893.9|30913|30864.8|270
1644451800000|2022-02-10 00:10:00|30933.1|30878.9|30932|30880.1|30935.2|30881.1|30922.7|30864.5|346
1644452100000|2022-02-10 00:15:00|30926.1|30874.1|30929.5|30879.5|30930.6|30895.5|30913.7|30874.1|206
1644452400000|2022-02-10 00:20:00|30929.3|30879.3|30913.4|30893.4|30931|30896|30912.9|30876.4|142
1644452700000|2022-02-10 00:25:00|30913.8|30893.8|30926.6|30876.6|30931.6|30896.4|30912.9|30875.6|209
1644453000000|2022-02-10 00:30:00|30927.2|30877.2|30929|30879|30930.1|30895.4|30911.3|30874.8|257
1644453300000|2022-02-10 00:35:00|30928.2|30878.2|30934.9|30884.9|30935.8|30899.7|30914.8|30876.8|287
1644453600000|2022-02-10 00:40:00|30935.2|30885.2|30924|30904|30936.9|30904.1|30918.7|30880.8|334
1644453900000|2022-02-10 00:45:00|30923.4|30903.4|30920.3|30900.3|30939.7|30905.9|30915.5|30884.1|275
1644454200000|2022-02-10 00:50:00|30920.6|30900.6|30935.4|30885.4|30940.8|30904.8|30916.5|30880|709
1644454500000|2022-02-10 00:55:00|30922.3|30902.3|30930.2|30880.2|30939.8|30903.3|30916.2|30880.2|681
1644454800000|2022-02-10 01:00:00|30934.4|30884.4|30930.2|30880.2|30939.8|30903|30916.2|30875.6|419
1644455100000|2022-02-10 01:05:00|30930.7|30880.7|30926.4|30876.4|30942|30901.5|30915.7|30875.9|302
1644455400000|2022-02-10 01:10:00|30927.5|30877.5|30924|30904|30941.6|30905.4|30915.9|30877.4|385
1644455700000|2022-02-10 01:15:00|30922.3|30902.3|30921.6|30901.6|30937.6|30904.9|30916.7|30882|308
1644456000000|2022-02-10 01:20:00|30921.8|30901.8|30921.6|30901.6|30936.1|30902.3|30916.7|30882.4|288
1644456300000|2022-02-10 01:25:00|30936.8|30886.8|30933.5|30883.5|30940|30903.2|30916|30879|315
1644456600000|2022-02-10 01:30:00|30933.7|30883.7|30918.2|30898.2|30934.8|30901.2|30917.6|30882.4|282
1644456900000|2022-02-10 01:35:00|30918.3|30898.3|30937.5|30887.5|30941|30905.7|30917.9|30879|271
1644457200000|2022-02-10 01:40:00|30922.3|30902.3|30921.8|30901.8|30939|30903|30918.5|30877|251
1644457500000|2022-02-10 01:45:00|30923.3|30903.3|30919|30899|30936|30909.8|30916.6|30881.3|279
1644457800000|2022-02-10 01:50:00|30918.1|30898.1|30920.4|30900.4|30939|30905.6|30915.3|30877|277
1644458100000|2022-02-10 01:55:00|30920.1|30900.1|30934.2|30884.2|30939|30903.9|30917.3|30877|303
1644458400000|2022-02-10 02:00:00|30934.1|30884.1|30919.6|30899.6|30936|30903.9|30916.9|30882.5|341
1644458700000|2022-02-10 02:05:00|30919.7|30899.7|30922.5|30902.5|30936.7|30903.4|30918.9|30883.9|278
1644459000000|2022-02-10 02:10:00|30922.3|30902.3|30937.8|30887.8|30940|30905.8|30920.9|30885|241
1644459300000|2022-02-10 02:15:00|30923.6|30903.6|30923.9|30903.9|30941|30907.7|30921.7|30886.5|271
1644459600000|2022-02-10 02:20:00|30922.8|30902.8|30923.5|30903.5|30939.9|30907.9|30921.7|30886.5|234
1644459900000|2022-02-10 02:25:00|30922.1|30902.1|30923.5|30903.5|30938.2|30905.1|30919.5|30884.4|254
1644460200000|2022-02-10 02:30:00|30923|30903|30928.5|30878.5|30935.3|30903.8|30918.4|30868.5|380
1644460500000|2022-02-10 02:35:00|30927.9|30877.9|30913.5|30893.5|30934|30897.8|30908|30864|444
1644460800000|2022-02-10 02:40:00|30912.9|30892.9|30930.6|30880.6|30932.9|30899.9|30910.4|30875.5|305
1644461100000|2022-02-10 02:45:00|30929.5|30879.5|30916.1|30896.1|30932.3|30900.7|30910.6|30873.2|321
1644461400000|2022-02-10 02:50:00|30916.4|30896.4|30922.2|30872.2|30932.6|30899.7|30912.1|30871.1|371
1644461700000|2022-02-10 02:55:00|30921.8|30871.8|30920.9|30870.9|30931.1|30881.1|30918.6|30868|419
1644462000000|2022-02-10 03:00:00|30921.4|30871.4|30927.7|30877.7|30932.4|30898|30908.9|30870.9|354
1644462300000|2022-02-10 03:05:00|30927.8|30877.8|30917|30897|30933.2|30900.7|30913.4|30875.3|404
1644462600000|2022-02-10 03:10:00|30918.5|30898.5|30932.5|30882.5|30934.5|30898.5|30912.1|30877.8|333
1644462900000|2022-02-10 03:15:00|30932.6|30882.6|30926.2|30876.2|30933.2|30899.4|30910.1|30875.6|342
1644463200000|2022-02-10 03:20:00|30927.9|30877.9|30924|30874|30929.4|30896.7|30905.8|30868|292
1644463500000|2022-02-10 03:25:00|30922.8|30872.8|30909.3|30889.3|30931.7|30893.3|30907|30869.9|340
1644463800000|2022-02-10 03:30:00|30909.8|30889.8|30912.7|30892.7|30930.4|30896.4|30908.8|30872.6|364
1644464100000|2022-02-10 03:35:00|30914.5|30894.5|30925.8|30875.8|30931.4|30898.9|30910.2|30873|320
1644464400000|2022-02-10 03:40:00|30926|30876|30921.9|30871.9|30930.2|30895.8|30906.6|30864|331
1644464700000|2022-02-10 03:45:00|30921.8|30871.8|30922.7|30872.7|30927.1|30892.9|30906|30866.3|273
1644465000000|2022-02-10 03:50:00|30922.5|30872.5|30918|30868|30924.4|30891.3|30904.3|30863.1|372
1644465300000|2022-02-10 03:55:00|30918.3|30868.3|30921.8|30871.8|30925.8|30888.9|30902.4|30866.6|299
1644465600000|2022-02-10 04:00:00|30924.2|30874.2|30915.5|30865.5|30924.5|30892.7|30901.2|30863.8|394
1644465900000|2022-02-10 04:05:00|30914.7|30864.7|30913.4|30863.4|30919|30884.3|30899.4|30857|364
1644466200000|2022-02-10 04:10:00|30913.9|30863.9|30915.6|30865.6|30919|30884.8|30899.8|30857|319
1644466500000|2022-02-10 04:15:00|30915.5|30865.5|30910.2|30860.2|30919.2|30884.5|30895.4|30859.9|248
1644466800000|2022-02-10 04:20:00|30900.1|30880.1|30914.7|30864.7|30916|30881.1|30892.7|30853.5|269
1644467100000|2022-02-10 04:25:00|30913.6|30863.6|30912.8|30862.8|30920.4|30885.7|30897.3|30860.2|311
1644467400000|2022-02-10 04:30:00|30912.9|30862.9|30916|30866|30922.3|30885|30901.3|30861.6|347
1644467700000|2022-02-10 04:35:00|30916.9|30866.9|30915.7|30865.7|30921.1|30884.7|30898.5|30862|272
1644468000000|2022-02-10 04:40:00|30917.2|30867.2|30919.2|30869.2|30925.3|30890|30903.2|30866.3|263
1644468300000|2022-02-10 04:45:00|30920|30870|30931.7|30881.7|30931.7|30897.3|30906.3|30868.6|321
1644468600000|2022-02-10 04:50:00|30930.4|30880.4|30924.5|30874.5|30933.5|30899.5|30909.8|30872|296
1644468900000|2022-02-10 04:55:00|30925.4|30875.4|30912.2|30892.2|30930.1|30896.9|30909.3|30867.6|313
1644469200000|2022-02-10 05:00:00|30911|30891|30920.7|30870.7|30927.9|30893.2|30907.9|30863|333
1644469500000|2022-02-10 05:05:00|30921|30870.2|30921.8|30871.8|30927|30891.5|30906.5|30863|209
1644469800000|2022-02-10 05:10:00|30920.8|30870.8|30922.8|30872.8|30924.9|30888|30904.6|30868.2|228
1644470100000|2022-02-10 05:15:00|30922.7|30872.7|30926.5|30876.5|30932|30892.6|30911.4|30867|219
1644470400000|2022-02-10 05:20:00|30913.6|30893.6|30912|30892|30929.8|30894.8|30908.4|30868.9|270
1644470700000|2022-02-10 05:25:00|30926.8|30876.8|30909.7|30889.7|30930.3|30894|30905.5|30870.8|291
1644471000000|2022-02-10 05:30:00|30908.9|30888.9|30927.8|30877.8|30929.2|30889.7|30908.4|30870.2|302
1644471300000|2022-02-10 05:35:00|30928.3|30878.3|30920.9|30870.9|30928.3|30891.9|30904.4|30869.2|254
1644471600000|2022-02-10 05:40:00|30922.2|30872.2|30921.6|30871.6|30927.1|30892.8|30906.9|30869|269
1644471900000|2022-02-10 05:45:00|30921.7|30871.7|30906.6|30886.6|30929.5|30890.1|30904.4|30867.4|295
1644472200000|2022-02-10 05:50:00|30905.9|30885.9|30927.4|30877.4|30930.5|30897.4|30905.8|30867.9|246
1644472500000|2022-02-10 05:55:00|30928|30878|30920.6|30870.6|30928|30894.1|30906.7|30867.3|365
1644472800000|2022-02-10 06:00:00|30920.4|30870.4|30907.3|30887.3|30924.4|30889.5|30900.7|30866.5|400
1644473100000|2022-02-10 06:05:00|30907.6|30887.6|30899.1|30879.1|30925.3|30887.7|30898.6|30865|317
1644473400000|2022-02-10 06:10:00|30900.3|30880.3|30907.2|30857.2|30923.7|30889.2|30895.1|30857|385
1644473700000|2022-02-10 06:15:00|30907.1|30857.1|30893.2|30873.2|30909.6|30874.9|30889.4|30854.5|248
1644474000000|2022-02-10 06:20:00|30894.4|30874.4|30916.7|30866.7|30918.4|30883.1|30893|30860|367
1644474300000|2022-02-10 06:25:00|30916.9|30866.9|30921.2|30871.2|30922.9|30883.2|30903.2|30866.3|322
1644474600000|2022-02-10 06:30:00|30921.1|30871.1|30915.7|30865.7|30921.5|30882.6|30898.8|30864.6|282
1644474900000|2022-02-10 06:35:00|30915.8|30865.8|30914|30864|30915.8|30873.4|30890.7|30856.8|360
1644475200000|2022-02-10 06:40:00|30913.9|30863.9|30912.6|30862.6|30915.4|30879.2|30896.7|30860.1|272
1644475500000|2022-02-10 06:45:00|30911.2|30861.2|30915.5|30865.5|30916.7|30878.5|30897.2|30860.6|268
1644475800000|2022-02-10 06:50:00|30915.3|30865.3|30906.7|30856.7|30917.8|30882.4|30887|30852.1|355
1644476100000|2022-02-10 06:55:00|30906.8|30856.8|30907.2|30857.2|30913.7|30878.4|30888.2|30851.6|418
1644476400000|2022-02-10 07:00:00|30892.3|30872.3|30889.8|30869.8|30910.5|30876.1|30885.1|30849.7|475
1644476700000|2022-02-10 07:05:00|30889.7|30869.7|30886.5|30866.5|30910.5|30874.1|30879.8|30851.4|443
1644477000000|2022-02-10 07:10:00|30886.6|30866.6|30879.7|30859.7|30903.5|30868.9|30876.6|30849.5|384
1644477300000|2022-02-10 07:15:00|30879.4|30859.4|30876.9|30856.9|30883.1|30863.1|30874|30854|469
1644477600000|2022-02-10 07:20:00|30877.2|30857.2|30884.6|30864.6|30900.4|30866.7|30872.6|30841.1|441
1644477900000|2022-02-10 07:25:00|30885|30865|30902.8|30882.8|30907.7|30882.9|30885|30857.7|407
1644478200000|2022-02-10 07:30:00|30903|30883|30907|30887|30912.5|30892.5|30896.2|30876.2|504
1644478500000|2022-02-10 07:35:00|30906.8|30886.8|30898.4|30878.4|30910.7|30890.7|30897.6|30877.6|417
1644478800000|2022-02-10 07:40:00|30897.5|30877.5|30872.8|30852.8|30899.5|30879.5|30872.3|30852.3|486
1644479100000|2022-02-10 07:45:00|30872.7|30852.7|30884.5|30864.5|30889.2|30869.2|30872.2|30852.2|500
1644479400000|2022-02-10 07:50:00|30884.4|30864.4|30869|30849|30887.3|30867.3|30862.5|30842.5|569
1644479700000|2022-02-10 07:55:00|30868.8|30848.8|30862.1|30842.1|30872.2|30852.2|30860|30840|631
1644480000000|2022-02-10 08:00:00|30863.5|30843.5|30863.9|30843.9|30870.4|30850.4|30851|30831|793
1644480300000|2022-02-10 08:05:00|30864.7|30844.7|30871.6|30851.6|30872.5|30852.5|30837.7|30817.7|702
1644480600000|2022-02-10 08:10:00|30872.2|30852.2|30865.2|30845.2|30872.2|30852.2|30859.8|30839.8|564
1644480900000|2022-02-10 08:15:00|30865|30845|30852.3|30832.3|30869.4|30849.4|30852|30832|613
1644481200000|2022-02-10 08:20:00|30851.9|30831.9|30867.5|30847.5|30871|30851|30850.9|30830.9|682
1644481500000|2022-02-10 08:25:00|30867.1|30847.1|30866.5|30846.5|30881.7|30861.7|30862.1|30842.1|792
1644481800000|2022-02-10 08:30:00|30866.6|30846.6|30895.4|30875.4|30895.4|30875.4|30863.9|30829.3|761
1644482100000|2022-02-10 08:35:00|30895.1|30875.1|30892.1|30872.1|30899.5|30879.5|30881|30861|714
1644482400000|2022-02-10 08:40:00|30891.8|30871.8|30910|30890|30916.7|30896.7|30888.3|30868.3|644
1644482700000|2022-02-10 08:45:00|30909.9|30889.9|30884.8|30864.8|30910|30890|30884.7|30864.7|577
1644483000000|2022-02-10 08:50:00|30883|30863|30872.7|30852.7|30884.8|30864.8|30869.4|30849.4|546
1644483300000|2022-02-10 08:55:00|30872.9|30852.9|30889.2|30869.2|30891.1|30871.1|30864.3|30844.3|741
1644483600000|2022-02-10 09:00:00|30889.1|30869.1|30884.4|30864.4|30892.5|30872.5|30879.4|30859.4|803
1644483900000|2022-02-10 09:05:00|30884.8|30864.8|30872.3|30852.3|30893.2|30873.2|30869.8|30834.8|907
1644484200000|2022-02-10 09:10:00|30871|30851|30902.2|30882.2|30917.3|30888.1|30869.3|30849.3|939
1644484500000|2022-02-10 09:15:00|30902.1|30882.1|30874.6|30854.6|30905|30885|30869.2|30841.9|853
1644484800000|2022-02-10 09:20:00|30875.3|30855.3|30878.1|30858.1|30896.5|30875.2|30866|30838.7|867
1644485100000|2022-02-10 09:25:00|30878.4|30858.4|30874.1|30854.1|30887.6|30867.6|30869.9|30849.9|754
1644485400000|2022-02-10 09:30:00|30874.2|30854.2|30895.5|30875.5|30897.3|30877.3|30873.4|30853.4|814
1644485700000|2022-02-10 09:35:00|30895.6|30875.6|30895.2|30875.2|30900.8|30880.8|30889|30869|645
1644486000000|2022-02-10 09:40:00|30895.4|30875.4|30891.8|30871.8|30898.2|30878.2|30889.8|30869.8|652
1644486300000|2022-02-10 09:45:00|30891.3|30871.3|30887.7|30867.7|30892.5|30872.5|30882.8|30862.8|529
1644486600000|2022-02-10 09:50:00|30887.6|30867.6|30877.6|30857.6|30914.9|30894.9|30875.5|30855.5|713
1644486900000|2022-02-10 09:55:00|30878.4|30858.4|30903.6|30883.6|30903.7|30883.7|30876|30856|736
1644487200000|2022-02-10 10:00:00|30903.5|30883.5|30889|30869|30908.3|30888.3|30888.3|30868.3|684
1644487500000|2022-02-10 10:05:00|30889.3|30869.3|30894.8|30874.8|30896.3|30876.3|30880.9|30860.9|578
1644487800000|2022-02-10 10:10:00|30895.1|30875.1|30898.2|30878.2|30900.7|30880.7|30886.3|30866.3|475
1644488100000|2022-02-10 10:15:00|30895.9|30875.9|30897.2|30877.2|30904.7|30884.7|30892.3|30872.3|501
1644488400000|2022-02-10 10:20:00|30897.1|30877.1|30891.7|30871.7|30898.6|30878.6|30876.5|30856.5|556
1644488700000|2022-02-10 10:25:00|30891|30871|30905.5|30885.5|30906.9|30886.9|30889.9|30869.9|650
1644489000000|2022-02-10 10:30:00|30906|30886|30904.3|30884.3|30911.4|30891.4|30900.2|30880.2|475
1644489300000|2022-02-10 10:35:00|30903.6|30883.6|30905.2|30885.2|30914.9|30894.9|30898.4|30878.4|654
1644489600000|2022-02-10 10:40:00|30904.7|30884.7|30909.8|30889.8|30914.7|30894.7|30898.6|30878.6|674
1644489900000|2022-02-10 10:45:00|30909.7|30889.7|30945.2|30925.2|30949.1|30929.1|30906.8|30886.8|776
1644490200000|2022-02-10 10:50:00|30945|30925|30970.4|30950.4|30972.2|30952.2|30938.6|30918.6|724
1644490500000|2022-02-10 10:55:00|30972.3|30952.3|30978.2|30958.2|30980.8|30960.8|30961.2|30941.2|668
1644490800000|2022-02-10 11:00:00|30977.5|30957.5|30945.1|30925.1|30982.9|30962.9|30940.3|30920.3|741
1644491100000|2022-02-10 11:05:00|30944.6|30924.6|30966.2|30946.2|30972.2|30952.2|30944.6|30924.6|572
1644491400000|2022-02-10 11:10:00|30966.1|30946.1|30960.7|30940.7|30976.2|30956.2|30960.7|30940.7|565
1644491700000|2022-02-10 11:15:00|30961.4|30941.4|30948.9|30928.9|30965.6|30945.6|30945.8|30925.8|683
1644492000000|2022-02-10 11:20:00|30948.7|30928.7|30954.2|30934.2|30962.8|30942.8|30945.7|30925.7|531
1644492300000|2022-02-10 11:25:00|30954|30934|30958.8|30938.8|30963.1|30943.1|30949.6|30929.6|621
1644492600000|2022-02-10 11:30:00|30958.9|30938.9|30962.1|30942.1|30967|30947|30957.5|30937.5|566
1644492900000|2022-02-10 11:35:00|30962.2|30942.2|30977.1|30957.1|30979.3|30959.3|30953.3|30933.3|666
1644493200000|2022-02-10 11:40:00|30977.9|30957.9|30980.2|30960.2|30982.5|30962.5|30961.8|30941.8|595
1644493500000|2022-02-10 11:45:00|30979.5|30959.5|30994.7|30974.7|31006.3|30986.3|30979.5|30959.5|575
1644493800000|2022-02-10 11:50:00|30994.3|30974.3|30988.6|30968.6|30999.1|30979.1|30984.2|30964.2|539
1644494100000|2022-02-10 11:55:00|30989|30969|30993.1|30973.1|30996.2|30976.2|30984.3|30964.3|546
1644494400000|2022-02-10 12:00:00|30992.2|30972.2|30959.1|30939.1|30996.4|30976.4|30958.4|30938.4|669
1644494700000|2022-02-10 12:05:00|30961.2|30941.2|30969.3|30949.3|30972.4|30952.4|30955.6|30935.6|581
1644495000000|2022-02-10 12:10:00|30967.1|30947.1|30970.1|30950.1|30972|30952|30960.3|30940.3|698
1644495300000|2022-02-10 12:15:00|30970|30950|30963.4|30943.4|30973.8|30953.8|30960.7|30940.7|476
1644495600000|2022-02-10 12:20:00|30963.5|30943.5|30962.2|30942.2|30966.2|30946.2|30959.2|30939.2|413
1644495900000|2022-02-10 12:25:00|30962.3|30942.3|30957.2|30937.2|30962.3|30942.3|30952|30932|452
1644496200000|2022-02-10 12:30:00|30957.5|30937.5|30943.5|30923.5|30966.1|30946.1|30939|30919|593
1644496500000|2022-02-10 12:35:00|30943.1|30923.1|30955.7|30935.7|30958.5|30938.5|30939.1|30919.1|554
1644496800000|2022-02-10 12:40:00|30954|30934|30939.8|30919.8|30956|30936|30938.9|30918.9|757
1644497100000|2022-02-10 12:45:00|30940|30920|30947|30927|30962.9|30942.9|30938.7|30918.7|684
1644497400000|2022-02-10 12:50:00|30945.8|30925.8|30955|30935|30955|30935|30940.9|30920.9|529
1644497700000|2022-02-10 12:55:00|30953.8|30933.8|30951.9|30931.9|30956.1|30936.1|30942.3|30922.3|636
1644498000000|2022-02-10 13:00:00|30952|30932|30945.2|30925.2|30957|30937|30944.6|30924.6|567
1644498300000|2022-02-10 13:05:00|30946|30926|30943|30923|30950.6|30930.6|30940.7|30920.7|503
1644498600000|2022-02-10 13:10:00|30943.3|30923.3|30967.2|30947.2|30991.6|30961|30938.4|30918.4|618
1644498900000|2022-02-10 13:15:00|30967|30947|30991.6|30971.6|30991.9|30971.9|30966.3|30946.3|740
1644499200000|2022-02-10 13:20:00|30990.6|30970.6|30981.5|30961.5|30990.6|30970.6|30981.2|30961.2|615
1644499500000|2022-02-10 13:25:00|30978.7|30958.7|31031.4|30911.4|31031.4|30984.7|30977.5|30906.2|702
1644499800000|2022-02-10 13:30:00|31035.7|30915.7|31178.1|31158.1|31196.8|31159.1|31025.9|30905.9|1173
1644500100000|2022-02-10 13:35:00|31175.8|31155.8|31084.3|31064.3|31199.8|31169|31072.1|31052.1|1146
1644500400000|2022-02-10 13:40:00|31087.3|31067.3|31117.3|31097.3|31137.7|31117.7|31085|31065|1136
1644500700000|2022-02-10 13:45:00|31116.2|31096.2|31178.7|31158.7|31190.6|31170.6|31112.3|31081.8|1060
1644501000000|2022-02-10 13:50:00|31180|31160|31152.9|31132.9|31192.2|31172.2|31144|31124|1078
1644501300000|2022-02-10 13:55:00|31151.2|31131.2|31103.4|31083.4|31167.1|31147.1|31089.7|31069.7|1042
1644501600000|2022-02-10 14:00:00|31104|31084|31159.8|31139.8|31170.1|31150.1|31104|31084|1081
1644501900000|2022-02-10 14:05:00|31159.9|31139.9|31174.1|31154.1|31174.6|31154.6|31145.1|31125.1|1005
1644502200000|2022-02-10 14:10:00|31172.9|31152.9|31221.5|31201.5|31228.5|31208.5|31165.3|31145.3|1048
1644502500000|2022-02-10 14:15:00|31221.3|31201.3|31214.8|31194.8|31235|31215|31201.2|31173.5|996
1644502800000|2022-02-10 14:20:00|31214.7|31194.7|31238.4|31218.4|31262.3|31242.3|31208.3|31188.3|1025
1644503100000|2022-02-10 14:25:00|31239.3|31219.3|31232.5|31212.5|31264.5|31244.5|31218.8|31191.6|1057
1644503400000|2022-02-10 14:30:00|31233.6|31213.6|31189.9|31169.9|31250.8|31230.8|31177.5|31157.5|1055
1644503700000|2022-02-10 14:35:00|31189.3|31169.3|31098.8|31078.8|31191.7|31171.7|31095.8|31075.8|1011
1644504000000|2022-02-10 14:40:00|31100.1|31080.1|31107.3|31087.3|31128.9|31108.9|31085.6|31065.6|965
1644504300000|2022-02-10 14:45:00|31107.1|31087.1|31097.2|31077.2|31121.2|31101.2|31092.5|31072.5|948
1644504600000|2022-02-10 14:50:00|31098|31078|31071.8|31051.8|31099|31079|31066.4|31046.4|876
1644504900000|2022-02-10 14:55:00|31071.3|31051.3|31077.5|31057.5|31103.5|31083.5|31062.3|31042.3|918
1644505200000|2022-02-10 15:00:00|31076.8|31056.8|31025|31005|31076.8|31056.8|31015.9|30995.9|1014
1644505500000|2022-02-10 15:05:00|31026.6|31006.6|30987.1|30967.1|31030.2|31010.2|30968.7|30948.7|1069
1644505800000|2022-02-10 15:10:00|30985.5|30965.5|30976.3|30956.3|30998.5|30978.5|30956.5|30936.5|1032
1644506100000|2022-02-10 15:15:00|30976.2|30956.2|30977.9|30957.9|30982.1|30962.1|30951.7|30931.7|962
1644506400000|2022-02-10 15:20:00|30978.2|30958.2|30980.1|30960.1|30993.2|30973.2|30962.8|30942.8|868
1644506700000|2022-02-10 15:25:00|30980|30960|30936.6|30916.6|30988.1|30968.1|30934.8|30914.8|955
1644507000000|2022-02-10 15:30:00|30937|30917|30861.5|30841.5|30939.4|30919.4|30841.5|30821.5|1077
1644507300000|2022-02-10 15:35:00|30862.5|30842.5|30886.2|30866.2|30902.8|30878.9|30844.5|30824.5|1051
1644507600000|2022-02-10 15:40:00|30885.9|30865.9|30886.8|30866.8|30902.8|30878.2|30874.9|30838.3|1023
1644507900000|2022-02-10 15:45:00|30887.8|30867.8|30878.7|30858.7|30904.3|30877.5|30873|30836.5|967
1644508200000|2022-02-10 15:50:00|30881.9|30861.9|30892.6|30872.6|30905.3|30883.2|30867.2|30847.2|1046
1644508500000|2022-02-10 15:55:00|30892.8|30872.8|30882.4|30862.4|30918.3|30898.3|30871|30850.9|1096
1644508800000|2022-02-10 16:00:00|30882.2|30862.2|30858.9|30838.9|30882.2|30862.2|30845.5|30825.5|1032
1644509100000|2022-02-10 16:05:00|30859.2|30839.2|30843|30823|30859.7|30839.7|30813.5|30793.5|965
1644509400000|2022-02-10 16:10:00|30842.2|30822.2|30829|30779|30845.6|30825.6|30789.3|30757.9|928
1644509700000|2022-02-10 16:15:00|30828.8|30778.8|30793.5|30773.5|30833.1|30798.8|30761.5|30730.3|969
1644510000000|2022-02-10 16:20:00|30793.2|30773.2|30809.4|30789.4|30818.2|30798.2|30789.5|30769.5|887
1644510300000|2022-02-10 16:25:00|30810.4|30790.4|30811.5|30791.5|30820.6|30800.6|30803|30783|836
1644510600000|2022-02-10 16:30:00|30810.7|30790.7|30829.5|30809.5|30853.4|30820.8|30801.9|30781.9|839
1644510900000|2022-02-10 16:35:00|30828.7|30808.7|30842.9|30822.9|30860.6|30822.9|30820.2|30786.9|1002
1644511200000|2022-02-10 16:40:00|30842.5|30822.5|30844.3|30824.3|30877.5|30838.2|30828.6|30795.3|1014
1644511500000|2022-02-10 16:45:00|30844.4|30824.4|30826.7|30776.7|30866.2|30830|30810.6|30772.8|869
1644511800000|2022-02-10 16:50:00|30824.9|30774.9|30797.9|30777.9|30825.4|30795.8|30796.5|30772.3|908
1644512100000|2022-02-10 16:55:00|30798.7|30778.7|30801.8|30781.8|30805.9|30785.9|30789.3|30769.3|918
1644512400000|2022-02-10 17:00:00|30800.3|30780.3|30820.6|30800.6|30838.2|30803.7|30799.8|30776|803
1644512700000|2022-02-10 17:05:00|30820.2|30800.2|30812.4|30792.4|30833.9|30806.7|30809.2|30774.1|664
1644513000000|2022-02-10 17:10:00|30812.2|30792.2|30819|30799|30836.1|30803.4|30805.1|30775.8|636
1644513300000|2022-02-10 17:15:00|30818.4|30798.4|30819.9|30799.9|30847.2|30815.3|30814.4|30778.2|682
1644513600000|2022-02-10 17:20:00|30820.2|30800.2|30823.7|30803.7|30829.6|30809.6|30812.4|30776.9|619
1644513900000|2022-02-10 17:25:00|30823.9|30803.9|30833|30813|30836.5|30816.5|30823|30803|592
1644514200000|2022-02-10 17:30:00|30833.1|30813.1|30842.5|30822.5|30844.1|30824.1|30827.9|30807.9|626
1644514500000|2022-02-10 17:35:00|30842.6|30822.6|30827.2|30807.2|30847.3|30827.3|30821.9|30801.9|571
1644514800000|2022-02-10 17:40:00|30827.3|30807.3|30819.3|30799.3|30827.3|30807.3|30817.2|30797.2|461
1644515100000|2022-02-10 17:45:00|30819.7|30799.7|30878|30828|30906.5|30874.3|30817.6|30797.6|793
1644515400000|2022-02-10 17:50:00|30879|30829|30895.2|30835.5|30906.3|30866.6|30864.6|30826|920
1644515700000|2022-02-10 17:55:00|30893.8|30835.1|30879.3|30859.3|30906|30862|30855.6|30817.7|1044
1644516000000|2022-02-10 18:00:00|30882.3|30862.3|30860.6|30840.6|30898.9|30867.7|30857.1|30837.1|1045
1644516300000|2022-02-10 18:05:00|30860|30840|30855.5|30835.5|30886.4|30852.8|30850.2|30819.1|1053
1644516600000|2022-02-10 18:10:00|30855.9|30835.9|30859.3|30839.3|30877.1|30842.6|30842.8|30808.5|1012
1644516900000|2022-02-10 18:15:00|30860.9|30840.9|30885.8|30835.8|30887.8|30853.2|30855.7|30823.2|946
1644517200000|2022-02-10 18:20:00|30885.5|30835.5|30868.4|30848.4|30891.7|30858.5|30860.3|30822|770
1644517500000|2022-02-10 18:25:00|30868.6|30848.6|30878.5|30858.5|30895.2|30861.9|30855|30822.8|765
1644517800000|2022-02-10 18:30:00|30878.1|30858.1|30881.2|30861.2|30902.3|30866.6|30870.6|30837.9|772
1644518100000|2022-02-10 18:35:00|30882.3|30862.3|30903.7|30883.7|30914.5|30894.5|30880.6|30860.6|912
1644518400000|2022-02-10 18:40:00|30902.3|30882.3|30901|30881|30911|30891|30890.4|30870.4|813
1644518700000|2022-02-10 18:45:00|30900|30880|30898.7|30878.7|30910.7|30890.7|30893.1|30873.1|700
1644519000000|2022-02-10 18:50:00|30897.5|30877.5|30904.4|30884.4|30906.6|30886.6|30895.1|30875.1|616
1644519300000|2022-02-10 18:55:00|30903.9|30883.9|30908.2|30888.2|30917.2|30897.2|30899|30879|710
1644519600000|2022-02-10 19:00:00|30908.7|30888.7|30916.8|30896.8|30918.4|30898.4|30904.2|30884.2|683
1644519900000|2022-02-10 19:05:00|30917.4|30897.4|30918.5|30898.5|30933.2|30913.2|30914.7|30894.7|688
1644520200000|2022-02-10 19:10:00|30918.4|30898.4|30934.7|30914.7|30937|30917|30914|30894|626
1644520500000|2022-02-10 19:15:00|30934.5|30914.5|30954.4|30934.4|30954.7|30934.7|30934.5|30914.5|697
1644520800000|2022-02-10 19:20:00|30954.8|30934.8|30934.4|30914.4|30955.9|30935.9|30934.3|30914.3|675
1644521100000|2022-02-10 19:25:00|30934.5|30914.5|30939|30919|30940.8|30920.8|30923.3|30903.3|608
1644521400000|2022-02-10 19:30:00|30939.1|30919.1|30939.2|30919.2|30942.1|30922.1|30933.8|30913.8|513
1644521700000|2022-02-10 19:35:00|30940.4|30920.4|30942.2|30922.2|30947.8|30927.8|30933.1|30913.1|606
1644522000000|2022-02-10 19:40:00|30942.1|30922.1|30959.8|30939.8|30961|30941|30939.2|30919.2|612
1644522300000|2022-02-10 19:45:00|30960.6|30940.6|30957.9|30937.9|30962.3|30942.3|30950.7|30930.7|547
1644522600000|2022-02-10 19:50:00|30959|30939|30962.3|30942.3|30965.5|30945.5|30955|30935|646
1644522900000|2022-02-10 19:55:00|30963.4|30943.4|30973.4|30953.4|30979.8|30959.8|30949.4|30929.4|823
1644523200000|2022-02-10 20:00:00|30973.6|30953.6|30973.7|30953.7|30984.2|30964.2|30971.7|30951.7|738
1644523500000|2022-02-10 20:05:00|30971.7|30951.7|30965.2|30945.2|30973.5|30953.5|30961.8|30941.8|605
1644523800000|2022-02-10 20:10:00|30965|30945|30964.3|30944.3|30983.6|30951.2|30957|30924|600
1644524100000|2022-02-10 20:15:00|30964.5|30944.5|30974.5|30954.5|30976.7|30956.7|30961.3|30941.3|578
1644524400000|2022-02-10 20:20:00|30974.3|30954.3|30973.1|30953.1|30992.9|30961.7|30970|30939.3|540
1644524700000|2022-02-10 20:25:00|30973.2|30953.2|30966.5|30946.5|30993.5|30958.5|30958.1|30929.4|697
1644525000000|2022-02-10 20:30:00|30967.2|30947.2|30975.9|30955.9|30979|30959|30960.9|30928.9|899
1644525300000|2022-02-10 20:35:00|30977.9|30957.9|30985.2|30965.2|30995.8|30966|30974.7|30944|723
1644525600000|2022-02-10 20:40:00|30985.4|30965.4|30985|30965|30990.5|30970.5|30980.3|30960.3|682
1644525900000|2022-02-10 20:45:00|30984.9|30964.9|31003.3|30944.4|31057.5|30975.7|30982.4|30907.1|1086
1644526200000|2022-02-10 20:50:00|31012.6|30956.4|31017|30951.9|31047.4|30978.3|30989.2|30910.6|925
1644526500000|2022-02-10 20:55:00|31019.7|30954.6|31027.8|30974.4|31048.7|30990.6|30995.5|30938.7|807
1644526800000|2022-02-10 21:00:00|31026.7|30975.1|31023.5|30973.5|31036.4|30990.9|31009|30963.5|646
1644527100000|2022-02-10 21:05:00|31024.8|30974.8|31018|30968|31040.4|30986.5|30993.4|30957.4|814
1644527400000|2022-02-10 21:10:00|31015|30965|31017.5|30967.5|31033.1|30984.3|30998.7|30953.3|761
1644527700000|2022-02-10 21:15:00|31018.5|30968.5|31033.1|30983.1|31034.9|31001.7|31003.4|30964.1|571
1644528000000|2022-02-10 21:20:00|31031.9|30981.9|31050.7|31000.7|31050.7|31014.9|31011.6|30974.3|556
1644528300000|2022-02-10 21:25:00|31049.5|30999.5|31047.3|31027.3|31076.8|31045.7|31031.3|30999.3|580
1644528600000|2022-02-10 21:30:00|31044.2|31024.2|31033.5|31013.5|31060|31029.4|31031.8|30964.2|531
1644528900000|2022-02-10 21:35:00|31033.2|31013.2|30999|30979|31041.8|31013.5|30996.4|30955.9|565
1644529200000|2022-02-10 21:40:00|30998.9|30978.9|30995.8|30975.8|31018|30988.7|30995.8|30952.1|470
1644529500000|2022-02-10 21:45:00|30997.4|30977.4|31000.8|30980.8|31018.6|30984|30994.4|30958.9|409
1644529800000|2022-02-10 21:50:00|31014|30964|31008|30958|31023|30970.3|31002.5|30950.9|336
1644530100000|2022-02-10 21:55:00|31009.5|30959.5|31012.6|30962.6|31031.9|30972.2|31005.2|30945.8|323
1644530400000|2022-02-10 22:00:00|30988.2|30908.8|31004|30884|31010.2|30908.8|30986.5|30872.5|58
1644530700000|2022-02-10 22:05:00|31003.9|30883.9|31004.8|30884.8|31006.4|30886.4|30999.7|30879.7|59
1644531000000|2022-02-10 22:10:00|31004.2|30884.2|31008.1|30888.1|31014|30904.7|30984.6|30873.5|229
1644531300000|2022-02-10 22:15:00|31007.7|30887.7|31004.3|30885.9|31023.1|30913.1|30989.3|30869.3|186
1644531600000|2022-02-10 22:20:00|31003.7|30883.7|31005.3|30885.3|31018.1|30912.9|30990.2|30870.2|271
1644531900000|2022-02-10 22:25:00|31006.9|30886.9|31009.8|30915.9|31032|30931.7|30996.9|30879.2|292
1644532200000|2022-02-10 22:30:00|31011.1|30917.3|31031.2|30911.2|31034.4|30944.2|30999.5|30900.3|284
1644532500000|2022-02-10 22:35:00|31035.8|30915.8|31013.7|30926.2|31035.8|30944.9|30997.9|30904.1|183
1644532800000|2022-02-10 22:40:00|31000.4|30928.8|31019.2|30909|31040.5|30941.1|30999.9|30902|227
1644533100000|2022-02-10 22:45:00|31019.1|30899.1|31020.6|30935.6|31035.7|30940.6|31008.1|30896.1|299
1644533400000|2022-02-10 22:50:00|31022.6|30934.4|31029|30917.9|31033.8|30949.6|31013.4|30898.9|357
1644533700000|2022-02-10 22:55:00|31027.3|30921.1|31030.6|30927|31044|30955.9|31016.6|30906.3|349
1644534000000|2022-02-10 23:00:00|31034.2|30920.2|31074.7|30976.7|31090.1|31004|31019.3|30910.5|791
1644534300000|2022-02-10 23:05:00|31073.9|30977.7|31056.3|30990.7|31094.6|31011|31048.4|30971.1|540
1644534600000|2022-02-10 23:10:00|31058|30991.5|31043.1|30992.6|31071.3|31007.3|31038.9|30971.2|434
1644534900000|2022-02-10 23:15:00|31045.3|30991.1|31051.9|30989|31058.7|31003.1|31023.1|30977.3|508
1644535200000|2022-02-10 23:20:00|31052.3|30983.5|31049.6|30992.5|31059.3|31012.7|31031|30981.5|435
1644535500000|2022-02-10 23:25:00|31050|30992|31077.8|31021.9|31081.8|31024.2|31023.8|30978.5|494
1644535800000|2022-02-10 23:30:00|31078.2|31021.4|31068.2|31017|31094.9|31038.3|31054.4|31003.5|589
1644536100000|2022-02-10 23:35:00|31083.4|31020.1|31061.2|31009.1|31083.4|31031.6|31036.9|30993|459
1644536400000|2022-02-10 23:40:00|31067.6|31002|31059.5|31005.2|31073.5|31030|31039.1|30996|361
1644536700000|2022-02-10 23:45:00|31057.3|31002.1|31049.2|30998.4|31062.4|31021.2|31031.4|30983|369
1644537000000|2022-02-10 23:50:00|31048.9|30998.9|31055.6|30976.1|31060.9|30999.4|31028.4|30954.9|572
1644537300000|2022-02-10 23:55:00|31055.8|30974|31055|30983.9|31060.6|30989.1|31039.4|30960.8|526
1644537600000|2022-02-11 00:00:00|31054.4|30983.7|31066.8|30993.5|31074|31003.5|31042.4|30971.9|599
1644537900000|2022-02-11 00:05:00|31063.4|30993.2|31062.7|31003.1|31076.1|31012.1|31042|30972.9|650
1644538200000|2022-02-11 00:10:00|31062|31003.3|31054.3|30991.4|31073.2|31011.8|31047.7|30984.5|442
1644538500000|2022-02-11 00:15:00|31054.1|30983|31070.5|31009.1|31076.5|31020.8|31049.5|30983|551
1644538800000|2022-02-11 00:20:00|31070.3|31008.8|31095.9|31034|31122.2|31053|31069|31005.1|793
1644539100000|2022-02-11 00:25:00|31099.8|31033.1|31118.8|31055.3|31124.4|31065.9|31089.6|31026.6|660
1644539400000|2022-02-11 00:30:00|31117.2|31056.7|31111.3|31045.4|31124|31070.2|31100.2|31030.6|808
1644539700000|2022-02-11 00:35:00|31111.7|31043.4|31105.8|31051.7|31115.4|31051.7|31088.4|31022.3|994
1644540000000|2022-02-11 00:40:00|31106.4|31049.7|31102.8|31041.4|31113.3|31058.9|31092.3|31027.2|1039
1644540300000|2022-02-11 00:45:00|31103.1|31041.6|31101.4|31025.8|31118.9|31054.9|31092.3|31017.8|782
1644540600000|2022-02-11 00:50:00|31100.7|31025.5|31088.9|31019.3|31105.6|31042.1|31082.2|31016.5|909
1644540900000|2022-02-11 00:55:00|31085|31015.3|31082.3|31013.7|31095.3|31026.9|31073.4|31006.8|786
1644541200000|2022-02-11 01:00:00|31082|31022.6|31085.1|31017.1|31097|31035.8|31072.7|31006.2|661
1644541500000|2022-02-11 01:05:00|31084.1|31017.6|31076.5|31013.6|31087.7|31025|31068.4|30999.7|564
1644541800000|2022-02-11 01:10:00|31075.2|31014.1|31091.2|31026.6|31097.4|31032.2|31074|31007.1|499
1644542100000|2022-02-11 01:15:00|31091.3|31026.7|31082.6|31013|31099.7|31036.2|31074.1|31006.1|485
1644542400000|2022-02-11 01:20:00|31080.8|31015.7|31074.9|31009.5|31087.3|31025|31072.4|31003|417
1644542700000|2022-02-11 01:25:00|31074.1|31008.3|31082|31019.6|31086.7|31025.4|31070.9|31006.3|373
1644543000000|2022-02-11 01:30:00|31082.2|31019.9|31090.5|31028.8|31093.6|31032.2|31076.9|31011.5|437
1644543300000|2022-02-11 01:35:00|31089|31031|31083.5|31027.1|31092.3|31033.1|31080.2|31013.1|353
1644543600000|2022-02-11 01:40:00|31083.6|31028.2|31061.9|30996.7|31086.6|31029.3|31055.9|30988.8|534
1644543900000|2022-02-11 01:45:00|31061.8|31001.5|31070|31002.2|31083.1|31023.8|31057.1|30993.7|513
1644544200000|2022-02-11 01:50:00|31073.1|30999|31064.5|30997.8|31073.1|31010.8|31055|30989.9|419
1644544500000|2022-02-11 01:55:00|31064.7|30998.5|31068.4|31001.8|31080.6|31017.5|31056.2|30994.8|393
1644544800000|2022-02-11 02:00:00|31071.9|31000.8|31072|31009.5|31079.8|31020.4|31063|30998|427
1644545100000|2022-02-11 02:05:00|31075.2|31005.6|31085.3|31013.6|31085.4|31023.1|31065.4|31000.4|378
1644545400000|2022-02-11 02:10:00|31078.9|31016.6|31077.9|31008.9|31092.9|31033.8|31074.1|31008.2|506
1644545700000|2022-02-11 02:15:00|31077.7|31010.3|31060.7|30999.9|31080.6|31020.7|31058.4|30993.8|463
1644546000000|2022-02-11 02:20:00|31059.3|31000.3|31071.3|31004.8|31073.5|31014.5|31057.8|30990.6|418
1644546300000|2022-02-11 02:25:00|31070.5|31005.3|31067.2|31005.4|31075|31014|31056.9|30993|378
1644546600000|2022-02-11 02:30:00|31067.7|31004.6|31062.4|30996.2|31070.3|31011.3|31053.1|30984|500
1644546900000|2022-02-11 02:35:00|31062.1|30995.5|31065.8|31006.6|31072.3|31013.6|31054.7|30992.6|423
1644547200000|2022-02-11 02:40:00|31070.5|30997.5|31074.5|31001.7|31074.5|31017.3|31059|30993.1|346
1644547500000|2022-02-11 02:45:00|31074.7|31000.9|31066.1|31003.3|31075.1|31016|31057.2|30987.6|432
1644547800000|2022-02-11 02:50:00|31065.2|31004.8|31067.8|31014.6|31075.7|31018.5|31058.4|30994.4|324
1644548100000|2022-02-11 02:55:00|31071.5|31007|31066.3|31006.9|31076.7|31018.2|31059.8|30988.5|464
1644548400000|2022-02-11 03:00:00|31066.5|31006.5|31078.2|31009.7|31084.1|31028.6|31063.1|30998.9|454
1644548700000|2022-02-11 03:05:00|31078.9|31008|31077.3|31021.6|31085|31027.2|31072|31003.7|336
1644549000000|2022-02-11 03:10:00|31080.6|31015|31072.8|31014.6|31091.5|31028.9|31062.6|30997.3|456
1644549300000|2022-02-11 03:15:00|31074.9|31012.4|31075.2|31020.6|31081.9|31023.7|31065.1|30997|454
1644549600000|2022-02-11 03:20:00|31075.9|31015.6|31074.7|31010.5|31081.8|31025|31068.8|31002.5|313
1644549900000|2022-02-11 03:25:00|31074.5|31011.2|31071.2|31008.9|31083|31021.9|31065.9|30993.5|294
1644550200000|2022-02-11 03:30:00|31073.1|31016.2|31079.7|31019.1|31085|31028|31065.8|31003|397
1644550500000|2022-02-11 03:35:00|31081.1|31015.5|31082.9|31032.9|31087.5|31032.9|31074.4|31005.2|299
1644550800000|2022-02-11 03:40:00|31082.4|31032.4|31087.6|31026.7|31096|31036.1|31078.7|31010.9|388
1644551100000|2022-02-11 03:45:00|31087|31027.5|31088.3|31024.5|31097.2|31039.6|31082.5|31017.8|385
1644551400000|2022-02-11 03:50:00|31089.2|31025.5|31096.7|31033.3|31100.3|31042.2|31084.2|31018|329
1644551700000|2022-02-11 03:55:00|31099.1|31027.9|31097.6|31031.7|31102.5|31044.8|31087.8|31020.7|358
1644552000000|2022-02-11 04:00:00|31097.2|31033|31104.8|31041.3|31113.2|31051.4|31091|31022.9|445
1644552300000|2022-02-11 04:05:00|31107.8|31042.2|31102.4|31041.1|31110.6|31051.2|31096|31030.9|374
1644552600000|2022-02-11 04:10:00|31101.3|31037.2|31109.4|31045.7|31119|31072.8|31092.8|31034.6|371
1644552900000|2022-02-11 04:15:00|31109.1|31046.7|31109.4|31054.3|31131.1|31071.7|31107.7|31042.3|542
1644553200000|2022-02-11 04:20:00|31110|31051.1|31117.3|31060.7|31132.6|31071.2|31109.6|31040.1|433
1644553500000|2022-02-11 04:25:00|31118.5|31059.5|31128.9|31069.4|31136.9|31078.1|31116.2|31050.9|429
1644553800000|2022-02-11 04:30:00|31128.6|31063.1|31133.6|31066.6|31140.8|31083.6|31126.8|31057.6|500
1644554100000|2022-02-11 04:35:00|31133.5|31066.3|31122.9|31062.7|31137.5|31078.9|31117.7|31055.1|509
1644554400000|2022-02-11 04:40:00|31123.5|31063.3|31131.6|31079.6|31142|31081.3|31115.2|31046|394
1644554700000|2022-02-11 04:45:00|31136.7|31070.7|31135.8|31078.2|31140.8|31081.5|31121.8|31061.4|385
1644555000000|2022-02-11 04:50:00|31136.6|31076.9|31140.7|31081.5|31149.8|31090.9|31133.9|31064.3|508
1644555300000|2022-02-11 04:55:00|31139.6|31081.3|31138.2|31069.7|31146|31087.3|31127.2|31067|448
1644555600000|2022-02-11 05:00:00|31138.9|31068.4|31126.2|31070.1|31138.9|31081.7|31119|31053|444
1644555900000|2022-02-11 05:05:00|31126.8|31070.2|31126.8|31068.6|31132.2|31078|31119.4|31045|461
1644556200000|2022-02-11 05:10:00|31126.7|31067.8|31126.5|31057.4|31132.9|31078.1|31118.7|31046.8|311
1644556500000|2022-02-11 05:15:00|31125.1|31056.8|31127.5|31072.3|31135.8|31091.4|31111.2|31051.2|342
1644556800000|2022-02-11 05:20:00|31129.5|31068|31119.1|31062.6|31134|31080|31117.1|31049.9|350
1644557100000|2022-02-11 05:25:00|31122.5|31058|31119.1|31066.5|31126.1|31072.5|31115.8|31050.9|372
1644557400000|2022-02-11 05:30:00|31116|31066|31112.3|31056.4|31127|31083.5|31097.5|31046|329
1644557700000|2022-02-11 05:35:00|31113.3|31058.1|31107.4|31057.4|31119.8|31081.6|31093|31046.1|369
1644558000000|2022-02-11 05:40:00|31107.1|31054.6|31094.2|31074.2|31113|31080.3|31088.1|31048.1|326
1644558300000|2022-02-11 05:45:00|31094.3|31074.3|31106.1|31056.1|31112.6|31078.9|31085.2|31037|221
1644558600000|2022-02-11 05:50:00|31105.8|31055.8|31115.4|31065.4|31116.3|31084.5|31088.1|31045.6|267
1644558900000|2022-02-11 05:55:00|31115.1|31065.1|31099.1|31049.1|31117.1|31085.8|31088.7|31043.9|412
1644559200000|2022-02-11 06:00:00|31100|31050|31104.3|31084.3|31120|31085.7|31087|31048.3|391
1644559500000|2022-02-11 06:05:00|31104.5|31084.5|31128.6|31078.6|31133.9|31099.6|31097.5|31066.2|364
1644559800000|2022-02-11 06:10:00|31128.2|31078.2|31136.6|31086.6|31140.8|31105|31114.8|31077.7|308
1644560100000|2022-02-11 06:15:00|31138.1|31083.5|31140.3|31090.3|31141.3|31109.1|31120.3|31082.5|286
1644560400000|2022-02-11 06:20:00|31140|31090|31136.2|31116.2|31149.9|31116.5|31119.2|31083|337
1644560700000|2022-02-11 06:25:00|31135.8|31115.8|31169.7|31119.7|31186.7|31139.4|31132.9|31105.1|561
1644561000000|2022-02-11 06:30:00|31169.2|31119.2|31186.7|31136.7|31196.3|31142.2|31166.5|31112|474
1644561300000|2022-02-11 06:35:00|31194.9|31128.6|31185.2|31135.2|31199.2|31141.5|31182.7|31127.8|496
1644561600000|2022-02-11 06:40:00|31186.8|31136.8|31188.6|31137|31195|31141.8|31152.9|31121.1|508
1644561900000|2022-02-11 06:45:00|31190.2|31133.5|31190.1|31140.1|31193.1|31140.7|31180.5|31129.5|362
1644562200000|2022-02-11 06:50:00|31190.3|31140.3|31195.2|31141.2|31212.8|31156|31168.1|31127.9|567
1644562500000|2022-02-11 06:55:00|31197.6|31143.9|31194.3|31128.5|31205.8|31149.7|31185.7|31125.5|597
1644562800000|2022-02-11 07:00:00|31189.6|31126.6|31135.8|31085.8|31192.4|31145.2|31118.9|31077.6|884
1644563100000|2022-02-11 07:05:00|31135.5|31085.5|31149.9|31099.9|31152.6|31117.1|31110|31073.6|816
1644563400000|2022-02-11 07:10:00|31149.8|31099.8|31120.5|31100.5|31170|31135.1|31118.4|31083.1|766
1644563700000|2022-02-11 07:15:00|31120.7|31100.7|31129.5|31079.5|31135.6|31101.4|31094.4|31049.3|783
1644564000000|2022-02-11 07:20:00|31119.1|31099.1|31131|31081|31175.5|31140.1|31114.2|31077.3|830
1644564300000|2022-02-11 07:25:00|31131.1|31081.1|31109|31089|31172.5|31140.5|31107.1|31072.2|722
1644564600000|2022-02-11 07:30:00|31108.7|31088.7|31096.9|31076.9|31141.6|31121.6|31096.5|31076.5|816
1644564900000|2022-02-11 07:35:00|31098.3|31078.3|31115.8|31095.8|31123|31103|31095.6|31075.6|690
1644565200000|2022-02-11 07:40:00|31114.5|31094.5|31101.5|31081.5|31127.2|31107.2|31087.3|31061.8|804
1644565500000|2022-02-11 07:45:00|31101.4|31081.4|31102.1|31082.1|31116|31096|31096.1|31076.1|868
1644565800000|2022-02-11 07:50:00|31101.2|31081.2|31103.9|31083.9|31115|31095|31095|31075|649
1644566100000|2022-02-11 07:55:00|31103.8|31083.8|31151.3|31059.8|31164.3|31112.3|31101.3|31054.4|719
1644566400000|2022-02-11 08:00:00|31176.4|31056.4|31158.6|31138.6|31202.4|31139.7|31091.2|31051|1052
1644566700000|2022-02-11 08:05:00|31158.7|31138.7|31097.5|31077.5|31163.3|31143.3|31092.2|31072.2|937
1644567000000|2022-02-11 08:10:00|31095.4|31075.4|31093.8|31073.8|31112|31089.4|31088.8|31057.5|836
1644567300000|2022-02-11 08:15:00|31091.4|31071.4|31088.9|31068.9|31114.9|31083.9|31080|31043.9|907
1644567600000|2022-02-11 08:20:00|31088.8|31068.8|31085.9|31065.9|31116.1|31085.3|31073.2|31047.7|1043
1644567900000|2022-02-11 08:25:00|31087.1|31067.1|31090.4|31070.4|31117.7|31090.7|31082.6|31062.6|888
1644568200000|2022-02-11 08:30:00|31089.8|31069.8|31096.5|31076.5|31104|31084|31088.4|31068.4|677
1644568500000|2022-02-11 08:35:00|31097.6|31077.6|31094|31074|31104.5|31083.8|31074|31047|733
1644568800000|2022-02-11 08:40:00|31091.3|31071.3|31088.7|31068.7|31108|31086.2|31080.4|31058|793
1644569100000|2022-02-11 08:45:00|31089.2|31069.2|31087.2|31067.2|31095.1|31075.1|31077|31057|673
1644569400000|2022-02-11 08:50:00|31087.4|31067.4|31069.9|31049.9|31096.2|31076.2|31059.1|31039.1|791
1644569700000|2022-02-11 08:55:00|31070.4|31050.4|31084.1|31064.1|31088.4|31068.4|31048.1|31028.1|805
1644570000000|2022-02-11 09:00:00|31082.5|31062.5|31068.2|31048.2|31091.6|31071.6|31046.1|31026.1|753
1644570300000|2022-02-11 09:05:00|31068.3|31048.3|31089.2|31069.2|31089.2|31069.2|31059.2|31039.2|682
1644570600000|2022-02-11 09:10:00|31089|31069|31105.6|31085.6|31107.2|31087.2|31078.6|31058.6|801
1644570900000|2022-02-11 09:15:00|31106.6|31086.6|31101.7|31081.7|31112.1|31092.1|31093.9|31073.9|783
1644571200000|2022-02-11 09:20:00|31101.8|31081.8|31079|31059|31103.8|31083.8|31078.4|31058.4|610
1644571500000|2022-02-11 09:25:00|31078.2|31058.2|31075.4|31055.4|31091.6|31071.6|31070.1|31050.1|735
1644571800000|2022-02-11 09:30:00|31075.7|31055.7|31061.6|31041.6|31076.7|31056.7|31059|31039|666
1644572100000|2022-02-11 09:35:00|31062.3|31042.3|31067|31047|31069.5|31049.5|31036.7|31016.7|790
1644572400000|2022-02-11 09:40:00|31066.9|31046.9|31055.9|31035.9|31074.8|31054.8|31040.6|31020.6|779
1644572700000|2022-02-11 09:45:00|31057.1|31037.1|31054.1|31034.1|31058.6|31038.6|31044.8|31024.8|631
1644573000000|2022-02-11 09:50:00|31053.1|31033.1|31055.9|31035.9|31060.9|31040.9|31042.5|31022.5|747
1644573300000|2022-02-11 09:55:00|31056.4|31036.4|31069.8|31049.8|31076.7|31056.7|31055.3|31035.3|832
1644573600000|2022-02-11 10:00:00|31070.7|31050.7|31081|31061|31083.2|31063.2|31062.3|31042.3|790
1644573900000|2022-02-11 10:05:00|31080.1|31060.1|31077.3|31057.3|31091.8|31071.8|31066.1|31046.1|803
1644574200000|2022-02-11 10:10:00|31077.9|31057.9|31076.8|31056.8|31080.5|31060.5|31068.8|31048.8|602
1644574500000|2022-02-11 10:15:00|31076.9|31056.9|31077.1|31057.1|31079.5|31059.5|31060.3|31040.3|718
1644574800000|2022-02-11 10:20:00|31076.9|31056.9|31065.2|31045.2|31082.5|31062.5|31064.3|31044.3|616
1644575100000|2022-02-11 10:25:00|31065.3|31045.3|31079.3|31059.3|31083.9|31063.9|31062.9|31042.9|636
1644575400000|2022-02-11 10:30:00|31077.6|31057.6|31065.7|31045.7|31085.2|31065.2|31058.6|31026|635
1644575700000|2022-02-11 10:35:00|31065.3|31045.3|31062.2|31042.2|31073|31053|31057.5|31037.5|653
1644576000000|2022-02-11 10:40:00|31062.3|31042.3|31061.8|31041.8|31069|31049|31058.8|31038.8|633
1644576300000|2022-02-11 10:45:00|31062.4|31042.4|31063.7|31043.7|31070.7|31050.7|31059.6|31039.6|690
1644576600000|2022-02-11 10:50:00|31063.5|31043.5|31058.6|31038.6|31065.7|31045.7|31055.8|31035.8|602
1644576900000|2022-02-11 10:55:00|31055.7|31035.7|31044.7|31024.7|31057.7|31037.7|31040.3|31020.3|585
1644577200000|2022-02-11 11:00:00|31044.1|31024.1|31051.2|31031.2|31058.8|31038.8|31043.9|31023.9|675
1644577500000|2022-02-11 11:05:00|31050.6|31030.6|31052.9|31032.9|31055.1|31035.1|31048|31028|489
1644577800000|2022-02-11 11:10:00|31053.3|31033.3|31050.1|31030.1|31061|31041|31042.8|31022.8|523
1644578100000|2022-02-11 11:15:00|31050.4|31030.4|31045.3|31025.3|31053|31033|31043.9|31023.9|477
1644578400000|2022-02-11 11:20:00|31044.6|31024.6|31050.4|31030.4|31051.4|31031.4|31042.9|31022.9|456
1644578700000|2022-02-11 11:25:00|31050.6|31030.6|31052.8|31032.8|31057.9|31037.9|31049.3|31029.3|528
1644579000000|2022-02-11 11:30:00|31052.6|31032.6|31051|31031|31060.9|31040.9|31048.6|31028.6|584
1644579300000|2022-02-11 11:35:00|31050.8|31030.8|31043.3|31023.3|31057.9|31037.9|31042.9|31022.9|608
1644579600000|2022-02-11 11:40:00|31043.7|31023.7|31047.4|31027.4|31052.7|31032.7|31038|31018|525
1644579900000|2022-02-11 11:45:00|31047.5|31027.5|31017.7|30997.7|31051.7|31031.7|31003.1|30983.1|714
1644580200000|2022-02-11 11:50:00|31017|30997|31050.2|31030.2|31053.7|31033.7|31014.1|30994.1|709
1644580500000|2022-02-11 11:55:00|31049.4|31029.4|31046.1|31026.1|31056.3|31036.3|31034.7|31014.7|557
1644580800000|2022-02-11 12:00:00|31045.7|31025.7|31038.9|31018.9|31055.5|31035.5|31035|31015|588
1644581100000|2022-02-11 12:05:00|31038.3|31018.3|31023.2|31003.2|31043.2|31023.2|31020|31000|684
1644581400000|2022-02-11 12:10:00|31023.5|31003.5|31014.8|30994.8|31028.4|31008.4|31011.9|30991.9|719
1644581700000|2022-02-11 12:15:00|31013.7|30993.7|31010.4|30990.4|31022.9|31002.9|31009.3|30989.3|741
1644582000000|2022-02-11 12:20:00|31010.7|30990.7|31006|30986|31014.2|30994.2|30999.3|30979.3|860
1644582300000|2022-02-11 12:25:00|31006.2|30986.2|31004.5|30984.5|31010.8|30990.8|30995.4|30975.4|735
1644582600000|2022-02-11 12:30:00|31004.6|30984.6|31011.1|30991.1|31015.7|30995.7|30998.4|30978.4|649
1644582900000|2022-02-11 12:35:00|31010.9|30990.9|31007.6|30987.6|31022.1|31002.1|30987.6|30967.6|647
1644583200000|2022-02-11 12:40:00|31009.9|30989.9|31005.5|30985.5|31016.5|30996.5|31003|30983|773
1644583500000|2022-02-11 12:45:00|31005.4|30985.4|31016.4|30996.4|31019.9|30999.9|31002.8|30982.8|702
1644583800000|2022-02-11 12:50:00|31016.7|30996.7|31012.7|30992.7|31023.3|31003.3|31006.2|30986.2|627
1644584100000|2022-02-11 12:55:00|31012.6|30992.6|30986.9|30966.9|31014.9|30994.9|30985.1|30965.1|745
1644584400000|2022-02-11 13:00:00|30987.5|30967.5|30993.2|30973.2|30994.9|30974.9|30979.1|30959.1|742
1644584700000|2022-02-11 13:05:00|30993|30973|30990|30970|30999.8|30979.8|30985.8|30965.8|579
1644585000000|2022-02-11 13:10:00|30989.6|30969.6|30959.9|30939.9|30990.6|30970.6|30959.1|30939.1|709
1644585300000|2022-02-11 13:15:00|30960.3|30940.3|30962|30942|30966.7|30946.7|30957.9|30937.9|708
1644585600000|2022-02-11 13:20:00|30960.6|30940.6|30977|30957|30977|30957|30956.1|30936.1|681
1644585900000|2022-02-11 13:25:00|30977.5|30957.5|30992.8|30972.8|30993.2|30973.2|30971.4|30951.4|710
1644586200000|2022-02-11 13:30:00|30993|30973|31001.2|30981.2|31004.3|30984.3|30988.6|30968.6|687
1644586500000|2022-02-11 13:35:00|31001.3|30981.3|31037.2|31017.2|31046.4|31026.4|30999.2|30979.2|859
1644586800000|2022-02-11 13:40:00|31036.7|31016.7|31054.1|31034.1|31055.7|31035.7|31028.5|31008.5|912
1644587100000|2022-02-11 13:45:00|31053.7|31033.7|31059.5|31039.5|31090.1|31070.1|31052.3|31032.3|944
1644587400000|2022-02-11 13:50:00|31057.8|31037.8|31066.5|31046.5|31076.6|31056.6|31043.5|31023.5|910
1644587700000|2022-02-11 13:55:00|31066.8|31046.8|31079|31059|31081|31061|31059.6|31039.6|761
1644588000000|2022-02-11 14:00:00|31078.4|31058.4|31064.2|31044.2|31079.8|31059.8|31062.7|31042.7|768
1644588300000|2022-02-11 14:05:00|31065.7|31045.7|31081.1|31061.1|31084|31064|31057.8|31037.8|754
1644588600000|2022-02-11 14:10:00|31080.9|31060.9|31100.5|31080.5|31112.8|31080.9|31072.6|31052.6|822
1644588900000|2022-02-11 14:15:00|31100.2|31080.2|31098.5|31078.5|31101.8|31081.8|31090.6|31070.6|809
1644589200000|2022-02-11 14:20:00|31097.7|31077.7|31105.5|31085.5|31117.4|31097.4|31083|31063|798
1644589500000|2022-02-11 14:25:00|31104.5|31084.5|31110.7|31090.7|31118|31098|31096.9|31076.9|731
1644589800000|2022-02-11 14:30:00|31111.3|31091.3|31115.2|31095.2|31124.5|31104.5|31102.8|31082.8|902
1644590100000|2022-02-11 14:35:00|31113.3|31093.3|31111.8|31091.8|31127.3|31107.3|31089.6|31056.5|997
1644590400000|2022-02-11 14:40:00|31110.8|31090.8|31102.6|31082.6|31127.5|31097.7|31092|31062|1021
1644590700000|2022-02-11 14:45:00|31103.2|31083.2|31073.9|31053.9|31105.4|31085.4|31041.8|31006.1|1039
1644591000000|2022-02-11 14:50:00|31072.9|31052.9|31066.2|31046.2|31107.5|31085.3|31049.9|31020.3|965
1644591300000|2022-02-11 14:55:00|31066.3|31046.3|31078.9|31058.9|31079|31059|31057.6|31037.6|931
1644591600000|2022-02-11 15:00:00|31077.5|31057.5|31076|31056|31081.6|31061.6|31051.5|31031.5|1001
1644591900000|2022-02-11 15:05:00|31076.4|31056.4|31085.8|31065.8|31090.5|31070.5|31073.7|31053.7|1002
1644592200000|2022-02-11 15:10:00|31086.7|31066.7|31069.3|31049.3|31090|31070|31068.2|31048.2|947
1644592500000|2022-02-11 15:15:00|31069.1|31049.1|31037.4|31017.4|31069.7|31049.7|31036.2|31016.2|876
1644592800000|2022-02-11 15:20:00|31037.1|31017.1|31022.8|31002.8|31037.6|31017.6|31013.4|30993.4|908
1644593100000|2022-02-11 15:25:00|31022.7|31002.7|31008.7|30988.7|31024.8|31003.1|30995.5|30974.8|1019
1644593400000|2022-02-11 15:30:00|31007.9|30987.9|31008.8|30988.8|31013.8|30993.8|30982.7|30962.7|1055
1644593700000|2022-02-11 15:35:00|31006.8|30986.8|31026.2|31006.2|31046.3|31026.3|31006.7|30986.7|916
1644594000000|2022-02-11 15:40:00|31026.4|31006.4|31039.6|31019.6|31051.7|31031.7|31025.9|31005.9|853
1644594300000|2022-02-11 15:45:00|31039.2|31019.2|31016.3|30996.3|31045.5|31025.5|31009.6|30989.6|997
1644594600000|2022-02-11 15:50:00|31015.6|30995.6|31011.6|30991.6|31021|31001|31000.9|30980.9|994
1644594900000|2022-02-11 15:55:00|31012.6|30992.6|31009|30989|31023.4|31003.4|30994.1|30974.1|1014
1644595200000|2022-02-11 16:00:00|31007.7|30987.7|30988.1|30968.1|31017.2|30997.2|30982.2|30951.6|954
1644595500000|2022-02-11 16:05:00|30987.9|30967.9|30987.5|30967.5|30991.7|30971.7|30979.8|30959.8|723
1644595800000|2022-02-11 16:10:00|30987.4|30967.4|30988.1|30968.1|31025.3|30988.9|30980.7|30951.1|932
1644596100000|2022-02-11 16:15:00|30987.7|30967.7|30985.3|30935.3|31007.4|30973.1|30969.4|30935.2|987
1644596400000|2022-02-11 16:20:00|30984.9|30934.9|30967.8|30947.8|30986.5|30956.7|30957.4|30933.5|875
1644596700000|2022-02-11 16:25:00|30968|30948|31013.3|30947.8|31018.5|30962.1|30950.5|30922.9|1006
1644597000000|2022-02-11 16:30:00|31013.2|30948.9|31016.4|30966.4|31046.6|30990.7|31001|30941.8|931
1644597300000|2022-02-11 16:35:00|31015.1|30965.1|31007|30987|31039|30991.6|30987.6|30950|934
1644597600000|2022-02-11 16:40:00|31006.7|30986.7|31016.4|30996.4|31020.5|31000.5|31003.5|30983.5|881
1644597900000|2022-02-11 16:45:00|31017.1|30997.1|30994.4|30974.4|31024|31004|30992.9|30972.9|1022
1644598200000|2022-02-11 16:50:00|30994.8|30974.8|30990.9|30970.9|31001|30981|30978.9|30958.9|978
1644598500000|2022-02-11 16:55:00|30990.6|30970.6|30980.7|30960.7|30998.9|30972.5|30974.8|30944|966
1644598800000|2022-02-11 17:00:00|30978.8|30958.8|31006|30956|31006|30967.3|30970.8|30936|960
1644599100000|2022-02-11 17:05:00|31007.2|30957.2|30983|30963|31008.2|30972.3|30978.6|30947.5|806
1644599400000|2022-02-11 17:10:00|30983.2|30963.2|30971.3|30951.3|30993.9|30963.8|30965.6|30933.6|823
1644599700000|2022-02-11 17:15:00|30971.1|30951.1|30977.8|30957.8|30990.2|30963.4|30966.8|30940.2|938
1644600000000|2022-02-11 17:20:00|30977.9|30957.9|30996.5|30976.5|31013.5|30979.8|30975|30955|896
1644600300000|2022-02-11 17:25:00|30996.4|30976.4|30985.5|30965.5|31014.1|30981.5|30983.5|30952.6|883
1644600600000|2022-02-11 17:30:00|30984.9|30964.9|30994.6|30974.6|31011|30978.1|30983.5|30948|775
1644600900000|2022-02-11 17:35:00|30994.9|30974.9|30997.6|30977.6|31015.9|30983.6|30989.9|30961.9|975
1644601200000|2022-02-11 17:40:00|30998.5|30978.5|30992.9|30972.9|31016.8|30983.3|30989.4|30957.4|909
1644601500000|2022-02-11 17:45:00|30992.6|30972.6|30998.4|30978.4|31025.9|30992.7|30987.8|30958.1|1050
1644601800000|2022-02-11 17:50:00|31001.3|30981.3|31002.9|30982.9|31018.9|30991.3|30995.6|30966.2|1152
1644602100000|2022-02-11 17:55:00|31001.6|30981.6|31006.4|30986.4|31014.5|30994.5|30997.6|30977.6|939
1644602400000|2022-02-11 18:00:00|31007.1|30987.1|31008.6|30988.6|31014.4|30994.4|31003.6|30983.6|642
1644602700000|2022-02-11 18:05:00|31008.3|30988.3|31014.4|30994.4|31016.3|30996.3|31005.4|30985.4|716
1644603000000|2022-02-11 18:10:00|31013.3|30993.3|31022.8|31002.8|31023.6|31003.6|31008.1|30988.1|568
1644603300000|2022-02-11 18:15:00|31021.5|31001.5|31013.1|30993.1|31022.3|31002.3|31011.4|30991.4|720
1644603600000|2022-02-11 18:20:00|31013.3|30993.3|31001.7|30981.7|31014.8|30994.8|31001.3|30981.3|577
1644603900000|2022-02-11 18:25:00|31001.5|30981.5|31066.2|31016.2|31066.3|31025.6|31001.5|30981.5|680
1644604200000|2022-02-11 18:30:00|31066.1|31016.1|31083.8|31033.8|31088.5|31056.3|31044.8|31010.4|1018
1644604500000|2022-02-11 18:35:00|31083.9|31033.9|31244.3|31124.3|31255.1|31142.3|31069.2|31025.8|1149
1644604800000|2022-02-11 18:40:00|31251.1|31131.1|31291|31207|31388|31268|31248.8|31128.8|366
1644605100000|2022-02-11 18:45:00|31292.5|31215|31324.6|31270|31369.6|31282.1|31276|31195.9|912
1644605400000|2022-02-11 18:50:00|31325|31269.1|31336.1|31284.8|31421.1|31371.1|31322.5|31265.7|1185
1644605700000|2022-02-11 18:55:00|31336.2|31285.2|31387.9|31332.6|31401.9|31351.9|31313.8|31262.8|1159
1644606000000|2022-02-11 19:00:00|31388.8|31331.1|31460.3|31410.3|31529.3|31477|31378.9|31311.6|1183
1644606300000|2022-02-11 19:05:00|31463.5|31413.5|31538.6|31488.6|31562.3|31512.3|31454.5|31410.5|1162
1644606600000|2022-02-11 19:10:00|31536.2|31486.2|31421.1|31379.4|31536.2|31495.4|31414.6|31369.8|1144
1644606900000|2022-02-11 19:15:00|31421.5|31380.3|31372.4|31308.6|31451.8|31385.7|31340.4|31269.1|1168
1644607200000|2022-02-11 19:20:00|31373.3|31309.4|31391|31341|31423.5|31354.2|31352.3|31281.3|1120
1644607500000|2022-02-11 19:25:00|31392.1|31342.1|31389|31338.4|31432.3|31373.5|31370.3|31290.7|1150
1644607800000|2022-02-11 19:30:00|31387.9|31337.9|31389.2|31313.2|31411|31358.8|31378|31309|1060
1644608100000|2022-02-11 19:35:00|31387.9|31311.8|31408.4|31358.4|31426.2|31366.1|31373.9|31304.8|1109
1644608400000|2022-02-11 19:40:00|31408.7|31358.7|31410.3|31349.9|31419.2|31359.3|31387.7|31321.8|992
1644608700000|2022-02-11 19:45:00|31412|31349.6|31430.6|31380.6|31439.1|31390.7|31397.3|31335.3|1022
1644609000000|2022-02-11 19:50:00|31428.8|31378.8|31499.2|31449.2|31502.2|31466.7|31428.8|31378.8|1098
1644609300000|2022-02-11 19:55:00|31499.1|31449.1|31453.7|31403.7|31499.4|31464.7|31439.6|31389.3|1073
1644609600000|2022-02-11 20:00:00|31452.2|31402.2|31434.1|31360|31465.1|31406.9|31414|31328|757
1644609900000|2022-02-11 20:05:00|31433|31362|31409|31356.6|31440.3|31378.7|31392.2|31350.9|1081
1644610200000|2022-02-11 20:10:00|31409.5|31359.5|31416.6|31366.6|31427.3|31388.1|31396.9|31343.8|1062
1644610500000|2022-02-11 20:15:00|31417|31367|31465.9|31407.6|31478|31416.6|31385.7|31349.4|1093
1644610800000|2022-02-11 20:20:00|31465.6|31408.3|31450.4|31395.1|31470.6|31427.3|31436.1|31379.3|1089
1644611100000|2022-02-11 20:25:00|31451.1|31392.3|31450.7|31400.7|31463.5|31410.4|31442.1|31386.1|1040
1644611400000|2022-02-11 20:30:00|31450.3|31398.1|31449.1|31378.6|31465.3|31400.2|31431.5|31370.5|852
1644611700000|2022-02-11 20:35:00|31450.6|31378.4|31456.1|31380.4|31469|31398.8|31426.8|31367.8|773
1644612000000|2022-02-11 20:40:00|31454.6|31381.8|31423.2|31373.2|31464.4|31396.5|31403.1|31353.6|760
1644612300000|2022-02-11 20:45:00|31424.7|31374.7|31435.9|31363|31460.6|31396.2|31404.9|31339.5|798
1644612600000|2022-02-11 20:50:00|31430.4|31367.4|31449.6|31376.4|31466.1|31402.7|31426.4|31358.6|907
1644612900000|2022-02-11 20:55:00|31449.1|31377.6|31440.2|31371.6|31453.5|31392.5|31427.2|31357|895
1644613200000|2022-02-11 21:00:00|31443.6|31373.4|31429.2|31366.3|31453.4|31381.5|31422.7|31356|580
1644613500000|2022-02-11 21:05:00|31428|31365.8|31433.9|31413.9|31451.6|31416.2|31420.7|31355.5|494
1644613800000|2022-02-11 21:10:00|31431.3|31411.3|31451.1|31401.1|31458|31421|31428.5|31392.6|294
1644614100000|2022-02-11 21:15:00|31450|31400|31441.7|31421.7|31456.8|31421.8|31429.3|31395.5|309
1644614400000|2022-02-11 21:20:00|31456.3|31406.3|31446|31396|31456.3|31418.7|31432.8|31392.5|313
1644614700000|2022-02-11 21:25:00|31445.7|31395.7|31432.3|31378.4|31452.8|31408.2|31422.3|31372.3|449
1644615000000|2022-02-11 21:30:00|31436.9|31383|31452|31386.2|31454.2|31398.7|31418.7|31372.3|286
1644615300000|2022-02-11 21:35:00|31452.3|31386.5|31439.4|31383.5|31453.2|31410.3|31429.1|31379.8|479
1644615600000|2022-02-11 21:40:00|31438.8|31383.9|31448.4|31390.6|31456|31406.2|31425.4|31382.2|424
1644615900000|2022-02-11 21:45:00|31443.8|31386.2|31467|31400.4|31491.5|31416.5|31439.7|31381.1|447
1644616200000|2022-02-11 21:50:00|31467.8|31398.3|31483.4|31363.4|31488.4|31404.3|31452.6|31359.3|501
1644616500000|2022-02-11 21:55:00|31482.9|31362.9|31484.9|31364.9|31496.2|31384.3|31463.3|31360.1|361
1644786000000|2022-02-13 21:00:00|31494.6|31356.7|31485.5|31345.5|31494.6|31365.6|31485.5|31345.5|20
1644786300000|2022-02-13 21:05:00|31488.8|31357.6|31485.5|31345.5|31488.8|31357.6|31485.5|31345.5|2
1644786600000|2022-02-13 21:10:00|31488.8|31357.6|31498.4|31358.4|31506.7|31372.5|31481|31341|50
1644786900000|2022-02-13 21:15:00|31497.5|31357.5|31499.1|31372.5|31503.3|31372.5|31497|31357|32
1644787200000|2022-02-13 21:20:00|31493.8|31354.3|31497.9|31373.9|31502.5|31373.9|31493.8|31354.3|16
1644787500000|2022-02-13 21:25:00|31495.5|31355.5|31488.9|31348.9|31499|31373.9|31484.5|31344.5|23
1644787800000|2022-02-13 21:30:00|31488.3|31348.3|31493.6|31353.6|31493.6|31353.6|31487.3|31347.3|21
1644788700000|2022-02-13 21:45:00|31487.5|31347.5|31493.6|31353.6|31493.6|31353.6|31487.5|31347.5|28
1644789000000|2022-02-13 21:50:00|31490.7|31356.2|31490.7|31356.2|31493.1|31356.2|31487.5|31347.5|17
1644789300000|2022-02-13 21:55:00|31488|31348|31506.6|31366.6|31506.6|31366.6|31484|31344|29
1644789600000|2022-02-13 22:00:00|31503.8|31363.8|31474.1|31366.2|31504.7|31373.8|31473.5|31344.4|32
1644789900000|2022-02-13 22:05:00|31479.3|31359.3|31474.1|31366.2|31481.1|31366.2|31471.5|31351.5|17
1644790200000|2022-02-13 22:10:00|31478.4|31358.4|31470.5|31365.9|31479.5|31366.2|31468|31348|47
1644790500000|2022-02-13 22:15:00|31476.1|31358.9|31427.1|31377.1|31484|31388.2|31422|31341.8|389
1644790800000|2022-02-13 22:20:00|31428|31378|31427.1|31377.1|31464.6|31379.1|31424|31339|450
1644791100000|2022-02-13 22:25:00|31426|31376|31429|31379|31470.3|31381.3|31424|31349.3|609
1644791400000|2022-02-13 22:30:00|31429.4|31379.4|31432.2|31382.2|31470.7|31384.1|31428.7|31348.6|185
1644791700000|2022-02-13 22:35:00|31431|31381|31459.8|31340.1|31473.9|31383.8|31414.5|31330.2|193
1644792000000|2022-02-13 22:40:00|31419.2|31369.2|31458.5|31338.5|31462.8|31373.5|31417.6|31331|186
1644792300000|2022-02-13 22:45:00|31455.5|31335.5|31452|31332|31474.2|31365|31430|31327.6|255
1644792600000|2022-02-13 22:50:00|31468.5|31348.5|31447.4|31336.4|31475.6|31355.6|31435.9|31330|386
1644792900000|2022-02-13 22:55:00|31452.6|31332.6|31453.4|31350.9|31468|31360.1|31431.5|31328.5|341
1644793200000|2022-02-13 23:00:00|31461.8|31355.8|31441.1|31330|31468.7|31367|31429.3|31318.3|615
1644793500000|2022-02-13 23:05:00|31441.6|31330.3|31442.4|31331.6|31458|31354.6|31428.9|31316.8|449
1644793800000|2022-02-13 23:10:00|31445.8|31327.7|31440.6|31334.5|31454|31349.9|31427.4|31321.2|563
1644794100000|2022-02-13 23:15:00|31448.5|31334.7|31441|31321|31459|31356.3|31428.3|31319.3|527
1644794400000|2022-02-13 23:20:00|31440.3|31325.5|31419.5|31308.9|31440.5|31330.8|31402.5|31303.8|506
1644794700000|2022-02-13 23:25:00|31427.3|31307.3|31416|31307|31430|31327.9|31400.1|31290.4|332
1644795000000|2022-02-13 23:30:00|31410.2|31312.6|31409.7|31289.7|31424.9|31325.9|31399.2|31288.3|401
1644795300000|2022-02-13 23:35:00|31409.4|31292.6|31422.8|31302.8|31431.2|31320|31391|31286.2|415
1644795600000|2022-02-13 23:40:00|31422.6|31302.6|31416.1|31304.5|31429.7|31317.5|31408.9|31300|454
1644795900000|2022-02-13 23:45:00|31427|31307|31419.2|31299.2|31428|31317.4|31406|31292.9|539
1644796200000|2022-02-13 23:50:00|31419.8|31299.8|31410.6|31290.8|31421.2|31308.4|31391.7|31285.5|584
1644796500000|2022-02-13 23:55:00|31409.9|31289.9|31412.1|31292.1|31418.4|31305|31391|31282.1|620
1644796800000|2022-02-14 00:00:00|31409.7|31295.5|31418.5|31298.5|31424.4|31316.7|31389|31286.3|904
1644797100000|2022-02-14 00:05:00|31416.7|31296.7|31418|31306.3|31430.3|31324|31393.5|31287.6|901
1644797400000|2022-02-14 00:10:00|31420.1|31300.1|31396.8|31300|31420.9|31308|31382.6|31278.4|787
1644797700000|2022-02-14 00:15:00|31394.5|31302|31404.8|31308.5|31419|31323|31374.2|31282.2|708
1644798000000|2022-02-14 00:20:00|31401.7|31312.4|31404.3|31312|31423.5|31332.8|31383.5|31291.4|698
1644798300000|2022-02-14 00:25:00|31414.4|31295.8|31393|31339.7|31428.5|31344.1|31378|31295.8|805
1644798600000|2022-02-14 00:30:00|31399.8|31337.2|31417.1|31342.8|31428.2|31349.8|31393.3|31314|747
1644798900000|2022-02-14 00:35:00|31411.3|31347.3|31411|31338.5|31426.8|31356.6|31397.5|31329.6|498
1644799200000|2022-02-14 00:40:00|31408|31341.2|31415.1|31338.6|31430.3|31352.2|31395.7|31327.6|345
1644799500000|2022-02-14 00:45:00|31413.2|31344|31405.2|31339.9|31436|31349.6|31389.8|31325.5|352
1644799800000|2022-02-14 00:50:00|31407.7|31338|31413.5|31345.5|31424.8|31345.8|31390.2|31325.5|524
1644800100000|2022-02-14 00:55:00|31416|31343.9|31397.3|31335.7|31427|31347.7|31391.2|31326.8|450
1644800400000|2022-02-14 01:00:00|31397.1|31335.9|31385.7|31332.2|31409.3|31347.3|31385.7|31322|501
1644800700000|2022-02-14 01:05:00|31386.3|31330.5|31400.7|31334.2|31404.1|31344.5|31385.3|31324.8|549
1644801000000|2022-02-14 01:10:00|31396.8|31338|31406.3|31339.3|31410.8|31349.4|31390.3|31329.7|566
1644801300000|2022-02-14 01:15:00|31405.8|31339.7|31401.1|31343.1|31409.8|31355.1|31394.3|31332.6|532
1644801600000|2022-02-14 01:20:00|31400.8|31343.2|31401.6|31337.9|31409.6|31352.9|31396.6|31335.5|451
1644801900000|2022-02-14 01:25:00|31398.6|31336.9|31409.2|31346.3|31410.6|31354.4|31396.5|31334.6|481
1644802200000|2022-02-14 01:30:00|31408|31348.3|31401.3|31347.8|31410.6|31354.3|31398.1|31335.7|473
1644802500000|2022-02-14 01:35:00|31404.3|31349.5|31415|31355.4|31415.7|31359.8|31397.9|31339.6|486
1644802800000|2022-02-14 01:40:00|31414.9|31356.3|31420|31353|31441.5|31371.6|31407|31338.5|599
1644803100000|2022-02-14 01:45:00|31425.2|31351.4|31419|31362.5|31429.4|31369.5|31409.6|31349.9|565
1644803400000|2022-02-14 01:50:00|31416.4|31365.7|31418.7|31360.9|31424.9|31369.5|31410.4|31350.4|525
1644803700000|2022-02-14 01:55:00|31414.8|31364.8|31416.1|31366.1|31426.1|31369.6|31412|31353|479
1644804000000|2022-02-14 02:00:00|31416|31364.9|31429.2|31379|31437.1|31381|31414.9|31359.6|495
1644804300000|2022-02-14 02:05:00|31439|31374.5|31423.6|31372.1|31448.7|31383.7|31421.8|31366.9|433
1644804600000|2022-02-14 02:10:00|31423.7|31371.1|31445|31382.3|31452.7|31386.4|31423.6|31369.4|421
1644804900000|2022-02-14 02:15:00|31445.2|31381.7|31447.1|31388|31457.6|31389.9|31431.4|31375.1|403
1644805200000|2022-02-14 02:20:00|31452.6|31385.9|31447.2|31397.2|31466.9|31401.1|31437.1|31379|443
1644805500000|2022-02-14 02:25:00|31447.5|31397.5|31449.8|31399.1|31461.2|31406.1|31447.5|31393.9|444
1644805800000|2022-02-14 02:30:00|31449.6|31398.8|31452|31397.8|31457.6|31403.3|31443.2|31388|590
1644806100000|2022-02-14 02:35:00|31452.6|31397.4|31455.9|31403.8|31466|31409.5|31450.3|31395.6|469
1644806400000|2022-02-14 02:40:00|31456.1|31403.7|31455.5|31392.1|31458.5|31406.2|31448.5|31390.3|469
1644806700000|2022-02-14 02:45:00|31452.6|31395.5|31457|31397.4|31466.8|31407.7|31450.1|31390.5|437
1644807000000|2022-02-14 02:50:00|31456.1|31398.3|31458.5|31392.3|31465.9|31405.2|31450.8|31385|374
1644807300000|2022-02-14 02:55:00|31453.7|31397.9|31455.1|31402.4|31468.9|31408.6|31451.9|31389.7|488
1644807600000|2022-02-14 03:00:00|31455.6|31402.7|31445.8|31395.8|31460.9|31402.7|31445.5|31386.5|504
1644807900000|2022-02-14 03:05:00|31445.6|31395.6|31450.7|31400.7|31454.9|31401.6|31442.6|31386.6|448
1644808200000|2022-02-14 03:10:00|31452.4|31398.4|31455.6|31405.6|31464|31406.6|31446.7|31390|440
1644808500000|2022-02-14 03:15:00|31461|31399.5|31462.4|31393.9|31467|31409.4|31450.5|31388|449
1644808800000|2022-02-14 03:20:00|31459.2|31398.8|31453.2|31393.1|31468.5|31404.8|31450.6|31380|393
1644809100000|2022-02-14 03:25:00|31450.5|31400.5|31458.1|31408.1|31464|31408.1|31449.6|31380.4|354
1644809400000|2022-02-14 03:30:00|31457.1|31407.1|31463.2|31408.4|31475|31413.6|31455.9|31401.6|453
1644809700000|2022-02-14 03:35:00|31462.7|31407|31456.9|31406.9|31474|31416|31454.9|31397.5|430
1644810000000|2022-02-14 03:40:00|31458.1|31407.2|31461.7|31404|31468.7|31410.6|31454.5|31382.7|461
1644810300000|2022-02-14 03:45:00|31464|31403.7|31458.2|31385.1|31467|31410.9|31453.2|31382.8|455
1644810600000|2022-02-14 03:50:00|31457.9|31398.7|31457.9|31388.8|31471|31405.6|31443.6|31377|396
1644810900000|2022-02-14 03:55:00|31457.1|31389.8|31461|31389.1|31471|31408.4|31452.4|31380|384
1644811200000|2022-02-14 04:00:00|31455.5|31396.5|31457.2|31393|31469.2|31406.3|31451.9|31382.9|444
1644811500000|2022-02-14 04:05:00|31457.4|31392.9|31461|31408.2|31470.2|31412.3|31452.8|31381.6|423
1644811800000|2022-02-14 04:10:00|31459.7|31407.7|31458.1|31394.1|31469|31411.6|31450.2|31384.6|360
1644812100000|2022-02-14 04:15:00|31457.7|31403.5|31453.2|31394.5|31463.6|31404.1|31450.8|31379.1|395
1644812400000|2022-02-14 04:20:00|31455.3|31389.2|31436.4|31386|31465|31400.9|31436|31373.4|404
1644812700000|2022-02-14 04:25:00|31436.9|31383.7|31440.7|31389.5|31454.8|31402.4|31436.9|31381.3|244
1644813000000|2022-02-14 04:30:00|31440.5|31389.8|31440.9|31390.9|31446.8|31396.4|31436.4|31384.8|316
1644813300000|2022-02-14 04:35:00|31441.2|31391.2|31441|31391|31451.2|31396.7|31437.7|31385.1|392
1644813600000|2022-02-14 04:40:00|31441.2|31391.2|31452|31388.4|31455.7|31400|31438.9|31375.4|352
1644813900000|2022-02-14 04:45:00|31454.7|31389.5|31446.7|31393.7|31462|31401.3|31442.6|31382.8|403
1644814200000|2022-02-14 04:50:00|31445.9|31395.9|31448.3|31388.6|31465|31399.6|31441.5|31372|323
1644814500000|2022-02-14 04:55:00|31446.8|31389.5|31451.6|31388.7|31461.1|31398.5|31445.4|31376.1|374
1644814800000|2022-02-14 05:00:00|31451.4|31390.2|31457.7|31398.2|31467.8|31403.2|31448.8|31378.6|432
1644815100000|2022-02-14 05:05:00|31458.4|31396.8|31465.1|31386.3|31468.5|31401.9|31449.7|31380.2|389
1644815400000|2022-02-14 05:10:00|31462.9|31388.4|31450.5|31383.9|31468.4|31400.4|31446.1|31376.3|356
1644815700000|2022-02-14 05:15:00|31448.2|31386.1|31448.9|31386.7|31457.3|31398|31444.9|31378.8|380
1644816000000|2022-02-14 05:20:00|31449.5|31386.9|31446.1|31381|31462|31396.7|31442.9|31376|389
1644816300000|2022-02-14 05:25:00|31445.3|31381.1|31443.2|31381.5|31460|31391.9|31436.9|31367|356
1644816600000|2022-02-14 05:30:00|31442.1|31382.4|31444.4|31380.2|31450.4|31390|31436.2|31371.9|403
1644816900000|2022-02-14 05:35:00|31440.5|31390.5|31441.4|31386.2|31451.1|31392|31436.4|31369|379
1644817200000|2022-02-14 05:40:00|31444|31384.1|31437.6|31386.4|31448.8|31390.7|31434.7|31374.4|400
1644817500000|2022-02-14 05:45:00|31437.3|31382.9|31434.9|31384.9|31448|31388.3|31433.3|31372.2|413
1644817800000|2022-02-14 05:50:00|31434.3|31384.3|31432.6|31378.4|31443.9|31387.2|31428.8|31370.4|354
1644818100000|2022-02-14 05:55:00|31433|31381.5|31433.9|31378.4|31441.8|31384.9|31431.1|31372.2|451
1644818400000|2022-02-14 06:00:00|31433|31379.5|31435.3|31385.3|31436.9|31398.2|31414.6|31371.8|386
1644818700000|2022-02-14 06:05:00|31419.6|31399.6|31443.8|31393.8|31448.6|31410.2|31418.6|31382.9|429
1644819000000|2022-02-14 06:10:00|31443.7|31393.7|31426|31406|31444.6|31408|31423|31384.9|394
1644819300000|2022-02-14 06:15:00|31425.9|31405.9|31441.7|31391.7|31454.6|31415.9|31425.9|31376.2|550
1644819600000|2022-02-14 06:20:00|31441.6|31391.6|31413|31363|31451.7|31399.1|31402.2|31360.8|510
1644819900000|2022-02-14 06:25:00|31412.5|31362.5|31370.7|31350.7|31422.8|31383.2|31368.4|31326.7|469
1644820200000|2022-02-14 06:30:00|31371.3|31351.3|31395.5|31345.5|31398.8|31364.4|31370|31333.4|456
1644820500000|2022-02-14 06:35:00|31399.6|31349.6|31374.4|31354.4|31403.6|31367.6|31371.3|31341.1|445
1644820800000|2022-02-14 06:40:00|31373.9|31353.9|31366.7|31346.7|31386.9|31358.6|31364.7|31331.2|435
1644821100000|2022-02-14 06:45:00|31366.5|31346.5|31364.1|31344.1|31386.4|31350.4|31361|31325.9|404
1644821400000|2022-02-14 06:50:00|31364.2|31344.2|31370.4|31350.4|31389|31353.3|31364.1|31332.5|433
1644821700000|2022-02-14 06:55:00|31369.6|31349.6|31358|31338|31376.5|31349.6|31356.8|31319.7|400
1644822000000|2022-02-14 07:00:00|31361.4|31341.4|31383.1|31363.1|31384.3|31363.8|31358.5|31323.4|701
1644822300000|2022-02-14 07:05:00|31383.2|31363.2|31397.7|31377.7|31405.9|31385.9|31380.6|31360.6|580
1644822600000|2022-02-14 07:10:00|31397.5|31377.5|31377|31357|31397.8|31377.8|31375.9|31355.9|623
1644822900000|2022-02-14 07:15:00|31377.1|31357.1|31334.7|31314.7|31386.5|31357.9|31333.9|31297.8|720
1644823200000|2022-02-14 07:20:00|31335.4|31315.4|31335.6|31315.6|31356.4|31329.7|31328.5|31303.6|801
1644823500000|2022-02-14 07:25:00|31335.8|31315.8|31334.1|31314.1|31347.4|31316.9|31328.5|31297.4|831
1644823800000|2022-02-14 07:30:00|31334.5|31314.5|31319.2|31299.2|31340.5|31320.5|31308.6|31288.6|872
1644824100000|2022-02-14 07:35:00|31319.4|31299.4|31298|31278|31321.7|31301.7|31276.6|31247.9|843
1644824400000|2022-02-14 07:40:00|31297.3|31277.3|31309.8|31289.8|31316|31294.5|31286.5|31266|825
1644824700000|2022-02-14 07:45:00|31310.4|31290.4|31334.3|31314.3|31341.8|31321.8|31310.1|31290.1|737
1644825000000|2022-02-14 07:50:00|31334.9|31314.9|31287.4|31267.4|31335.8|31315.8|31285.8|31265.8|1036
1644825300000|2022-02-14 07:55:00|31289.8|31269.8|31333|31313|31339|31319|31288.7|31266.5|1041
1644825600000|2022-02-14 08:00:00|31334.1|31314.1|31372.3|31352.3|31372.9|31352.9|31317.7|31297.7|1004
1644825900000|2022-02-14 08:05:00|31371.5|31351.5|31407.7|31387.7|31433.7|31401.7|31364.7|31344.7|932
1644826200000|2022-02-14 08:10:00|31408.1|31388.1|31409.8|31389.8|31443|31411.5|31405.2|31385.2|916
1644826500000|2022-02-14 08:15:00|31409.7|31389.7|31440.7|31420.7|31455.8|31427.4|31409.3|31389.3|887
1644826800000|2022-02-14 08:20:00|31440.2|31420.2|31473.5|31453.5|31479.5|31459.5|31425.3|31405.3|942
1644827100000|2022-02-14 08:25:00|31472.9|31452.9|31571.6|31551.6|31572.6|31552.6|31464|31444|912
1644827400000|2022-02-14 08:30:00|31571.2|31551.2|31581|31561|31590.9|31570.9|31547.5|31527.5|1028
1644827700000|2022-02-14 08:35:00|31581.1|31561.1|31567.4|31547.4|31588|31568|31565.5|31545.5|958
1644828000000|2022-02-14 08:40:00|31567.7|31547.7|31539.1|31519.1|31567.7|31547.7|31517.9|31497.9|1007
1644828300000|2022-02-14 08:45:00|31537.8|31517.8|31578.7|31558.7|31582.7|31562.7|31530.3|31510.3|942
1644828600000|2022-02-14 08:50:00|31578.3|31558.3|31549.9|31529.9|31578.3|31558.3|31539.4|31519.4|870
1644828900000|2022-02-14 08:55:00|31549.2|31529.2|31561.8|31541.8|31568.7|31548.7|31549.2|31529.2|791
1644829200000|2022-02-14 09:00:00|31561.7|31541.7|31570.1|31550.1|31585|31565|31561.7|31541.7|784
1644829500000|2022-02-14 09:05:00|31570.7|31550.7|31595.2|31575.2|31612.3|31580.4|31563.4|31543.4|708
1644829800000|2022-02-14 09:10:00|31595.1|31575.1|31570.7|31550.7|31599|31579|31549.7|31518.9|701
1644830100000|2022-02-14 09:15:00|31570.3|31550.3|31536.5|31516.5|31580.5|31560.5|31535.3|31515.3|784
1644830400000|2022-02-14 09:20:00|31536.4|31516.4|31564.9|31544.9|31587.8|31556|31534.9|31514.9|792
1644830700000|2022-02-14 09:25:00|31563.9|31543.9|31552.7|31532.7|31564.8|31544.8|31542.1|31522.1|731
1644831000000|2022-02-14 09:30:00|31552.8|31532.8|31537.9|31517.9|31557.9|31537.9|31535.6|31515.6|652
1644831300000|2022-02-14 09:35:00|31538.8|31518.8|31547.8|31527.8|31551.3|31531.3|31534.1|31514.1|813
1644831600000|2022-02-14 09:40:00|31547.6|31527.6|31532|31512|31549.2|31529.2|31527.5|31507.5|770
1644831900000|2022-02-14 09:45:00|31531.8|31511.8|31526.8|31506.8|31536.6|31516.6|31518.8|31498.8|738
1644832200000|2022-02-14 09:50:00|31527.2|31507.2|31530.2|31510.2|31532.3|31512.3|31522.6|31502.6|620
1644832500000|2022-02-14 09:55:00|31529.8|31509.8|31565.6|31545.6|31567.1|31547.1|31527.9|31507.9|751
1644832800000|2022-02-14 10:00:00|31565.5|31545.5|31574.3|31554.3|31592.3|31572.3|31565.5|31545.5|790
1644833100000|2022-02-14 10:05:00|31576.5|31556.5|31563.5|31543.5|31585.7|31565.7|31557.7|31522|733
1644833400000|2022-02-14 10:10:00|31564.3|31544.3|31568.6|31548.6|31570.6|31550.6|31549.2|31529.2|845
1644833700000|2022-02-14 10:15:00|31567.9|31547.9|31591.7|31571.7|31593.8|31573.8|31566.1|31546.1|840
1644834000000|2022-02-14 10:20:00|31591.9|31571.9|31582|31562|31596.9|31576.9|31579.8|31559.8|725
1644834300000|2022-02-14 10:25:00|31581.9|31561.9|31588.3|31568.3|31612.1|31592.1|31575.9|31526.9|864
1644834600000|2022-02-14 10:30:00|31590.1|31570.1|31579.9|31559.9|31594.6|31574.6|31576.6|31556.6|739
1644834900000|2022-02-14 10:35:00|31579.7|31559.7|31533.9|31513.9|31585.2|31565.2|31533.9|31513.9|605
1644835200000|2022-02-14 10:40:00|31533.7|31513.7|31493.7|31473.7|31552.2|31523.2|31487.7|31459.3|899
1644835500000|2022-02-14 10:45:00|31492.2|31472.2|31477.3|31457.3|31503.9|31476.6|31467.4|31439.3|926
1644835800000|2022-02-14 10:50:00|31477.5|31457.5|31492.4|31472.4|31505.6|31485.6|31470.9|31450.9|662
1644836100000|2022-02-14 10:55:00|31492.5|31472.5|31502.8|31482.8|31515.3|31495.3|31491.4|31471.4|644
1644836400000|2022-02-14 11:00:00|31502.9|31482.9|31510.8|31490.8|31514.4|31494.4|31494.4|31474.4|596
1644836700000|2022-02-14 11:05:00|31510.3|31490.3|31546.5|31526.5|31555.1|31531.4|31508.7|31488.7|603
1644837000000|2022-02-14 11:10:00|31549.6|31529.6|31580.6|31560.6|31587.1|31562|31528.8|31506.2|769
1644837300000|2022-02-14 11:15:00|31580.7|31560.7|31571.8|31551.8|31593.4|31573.4|31570.5|31536.7|622
1644837600000|2022-02-14 11:20:00|31571.9|31551.9|31549.8|31529.8|31575.1|31555.1|31547.7|31527.7|667
1644837900000|2022-02-14 11:25:00|31550.3|31530.3|31545.8|31525.8|31562.5|31533.8|31542.2|31512.5|654
1644838200000|2022-02-14 11:30:00|31545.7|31525.7|31568.2|31548.2|31570.8|31550.8|31543.5|31523.5|626
1644838500000|2022-02-14 11:35:00|31568.3|31548.3|31579.6|31559.6|31584|31564|31565.1|31545.1|734
1644838800000|2022-02-14 11:40:00|31579.8|31559.8|31593.8|31573.8|31601.8|31581.8|31577.7|31557.7|586
1644839100000|2022-02-14 11:45:00|31593.3|31573.3|31611.1|31591.1|31628|31608|31588.9|31558.2|593
1644839400000|2022-02-14 11:50:00|31610.5|31590.5|31614.9|31594.9|31617.6|31597.6|31593.2|31573.2|872
1644839700000|2022-02-14 11:55:00|31616.2|31596.2|31635.8|31615.8|31646.2|31626.2|31609.5|31589.5|818
1644840000000|2022-02-14 12:00:00|31635.9|31615.9|31674.5|31654.5|31676.1|31656.1|31635.8|31615.8|752
1644840300000|2022-02-14 12:05:00|31674.2|31654.2|31680.9|31660.9|31683.1|31663.1|31662.8|31642.8|701
1644840600000|2022-02-14 12:10:00|31681.5|31661.5|31690.2|31670.2|31712.5|31686.1|31676.9|31656.9|680
1644840900000|2022-02-14 12:15:00|31689.9|31669.9|31694.8|31674.8|31695.8|31675.8|31673.7|31653.7|692
1644841200000|2022-02-14 12:20:00|31694.9|31674.9|31667.3|31647.3|31704.7|31684.7|31659.8|31624.6|755
1644841500000|2022-02-14 12:25:00|31667.5|31647.5|31667.5|31647.5|31687.1|31667.1|31664.5|31644.5|768
1644841800000|2022-02-14 12:30:00|31667|31647|31683.5|31663.5|31687.3|31667.3|31663.2|31643.2|841
1644842100000|2022-02-14 12:35:00|31683.3|31663.3|31536.4|31461.7|31689.4|31669.4|31526.7|31447.2|881
1644842400000|2022-02-14 12:40:00|31544.9|31461.5|31489.2|31439.2|31560.2|31501.8|31446.2|31426.2|1169
1644842700000|2022-02-14 12:45:00|31489.6|31439.6|31466.3|31416.3|31491|31460.6|31385.6|31348.3|1091
1644843000000|2022-02-14 12:50:00|31466.9|31416.9|31508.8|31488.8|31523.6|31490.1|31443.4|31405.2|1041
1644843300000|2022-02-14 12:55:00|31508.4|31488.4|31516.3|31496.3|31540.6|31510.5|31504.2|31475.4|987
1644843600000|2022-02-14 13:00:00|31515.3|31495.3|31521.5|31501.5|31542.2|31509.4|31492.7|31470.2|982
1644843900000|2022-02-14 13:05:00|31521.6|31501.6|31520.9|31500.9|31532.1|31512.1|31510.1|31490.1|934
1644844200000|2022-02-14 13:10:00|31521.9|31501.9|31568.5|31548.5|31587.8|31550.4|31516|31490.6|937
1644844500000|2022-02-14 13:15:00|31567|31547|31602.9|31582.9|31606.6|31582.9|31561.5|31521.3|965
1644844800000|2022-02-14 13:20:00|31606.5|31586.5|31602.6|31582.6|31642.4|31610.1|31599.7|31565.3|1018
1644845100000|2022-02-14 13:25:00|31602.3|31582.3|31577.5|31557.5|31616.8|31584.7|31568.6|31528.8|962
1644845400000|2022-02-14 13:30:00|31577.2|31557.2|31583.5|31563.5|31600.3|31571.4|31557.3|31525|1041
1644845700000|2022-02-14 13:35:00|31583.4|31563.4|31592.6|31542.6|31613.4|31579.5|31576.1|31542.3|1100
1644846000000|2022-02-14 13:40:00|31593|31543|31623.5|31573.5|31636.6|31601.1|31560.2|31524.2|1040
1644846300000|2022-02-14 13:45:00|31625.9|31575.9|31604.1|31584.1|31631.8|31599|31598.7|31563.8|1075
1644846600000|2022-02-14 13:50:00|31604.8|31584.8|31602.5|31582.5|31630.6|31598.8|31598.5|31573.2|1149
1644846900000|2022-02-14 13:55:00|31600.5|31580.5|31598.2|31578.2|31614|31593.6|31590.9|31564|1117
1644847200000|2022-02-14 14:00:00|31597.6|31577.6|31601.8|31581.8|31617.8|31597.8|31596.4|31576.4|999
1644847500000|2022-02-14 14:05:00|31603.7|31583.7|31593.2|31573.2|31603.8|31583.8|31582.6|31562.6|959
1644847800000|2022-02-14 14:10:00|31593|31573|31556.8|31536.8|31595.1|31575.1|31556.8|31536.8|797
1644848100000|2022-02-14 14:15:00|31557.8|31537.8|31564.2|31544.2|31572.9|31552.9|31549.2|31529.2|892
1644848400000|2022-02-14 14:20:00|31563.3|31543.3|31558.6|31538.6|31570.4|31550.4|31550.2|31517|828
1644848700000|2022-02-14 14:25:00|31557.9|31537.9|31578.6|31558.6|31582.3|31562.3|31557.9|31537.9|840
1644849000000|2022-02-14 14:30:00|31578|31558|31599.8|31579.8|31610.7|31590.7|31578|31558|964
1644849300000|2022-02-14 14:35:00|31600|31580|31602.3|31582.3|31610.9|31590.9|31593.6|31573.6|890
1644849600000|2022-02-14 14:40:00|31601.7|31581.7|31597.6|31577.6|31606.6|31586.6|31586.4|31566.4|769
1644849900000|2022-02-14 14:45:00|31597.7|31577.7|31594.2|31574.2|31603.3|31583.3|31591.4|31571.4|821
1644850200000|2022-02-14 14:50:00|31594.4|31574.4|31558.7|31538.7|31596.2|31576.2|31556.9|31536.9|851
1644850500000|2022-02-14 14:55:00|31559.4|31539.4|31551.9|31531.9|31560.7|31540.7|31546.6|31526.6|968
1644850800000|2022-02-14 15:00:00|31551.5|31531.5|31536|31516|31572.5|31547.4|31533.7|31500.7|1052
1644851100000|2022-02-14 15:05:00|31536.9|31516.9|31530.8|31480.8|31554.9|31523.9|31474.7|31454.7|989
1644851400000|2022-02-14 15:10:00|31532.1|31482.1|31532.4|31512.4|31540.1|31520.1|31508.6|31479.7|1064
1644851700000|2022-02-14 15:15:00|31531.4|31511.4|31529.3|31509.3|31556.9|31528.6|31516.2|31483.8|1139
1644852000000|2022-02-14 15:20:00|31529|31509|31523.2|31503.2|31545.5|31521.6|31517.2|31495.5|1091
1644852300000|2022-02-14 15:25:00|31523.6|31503.6|31536.8|31516.8|31545.3|31525.3|31523.4|31503.4|995
1644852600000|2022-02-14 15:30:00|31536.3|31516.3|31533|31513|31561.6|31527.8|31528.7|31508.7|1003
1644852900000|2022-02-14 15:35:00|31535.1|31515.1|31578.3|31558.3|31593.5|31561.8|31529.9|31509.9|856
1644853200000|2022-02-14 15:40:00|31577.9|31557.9|31596.5|31576.5|31601.2|31581.2|31574.2|31554.2|773
1644853500000|2022-02-14 15:45:00|31597|31577|31605.1|31585.1|31614.7|31594.7|31597|31577|963
1644853800000|2022-02-14 15:50:00|31604.9|31584.9|31595.4|31575.4|31618|31594.3|31591.2|31560.6|962
1644854100000|2022-02-14 15:55:00|31594.9|31574.9|31591.2|31571.2|31610|31577.6|31577.5|31554.7|1046
1644854400000|2022-02-14 16:00:00|31590.6|31570.6|31581.6|31561.6|31597.9|31577.9|31576.9|31556.9|985
1644854700000|2022-02-14 16:05:00|31581.7|31561.7|31602.8|31582.8|31617.6|31590|31580.2|31560.2|849
1644855000000|2022-02-14 16:10:00|31601.9|31581.9|31637.6|31617.6|31674.1|31639.9|31599.5|31579.5|991
1644855300000|2022-02-14 16:15:00|31635.6|31615.6|31638.5|31618.5|31666.9|31632.3|31630.8|31593.9|817
1644855600000|2022-02-14 16:20:00|31638.9|31618.9|31625.1|31605.1|31645|31623.3|31623.9|31583.4|778
1644855900000|2022-02-14 16:25:00|31626.2|31606.2|31620.4|31569.3|31648|31615.1|31612.7|31557.8|829
1644856200000|2022-02-14 16:30:00|31625.5|31566.8|31621.7|31601.7|31670|31635.7|31615.4|31558|909
1644856500000|2022-02-14 16:35:00|31622.4|31602.4|31607.6|31587.6|31644.5|31604|31597.6|31554.1|990
1644856800000|2022-02-14 16:40:00|31605.6|31585.6|31621.2|31571.2|31631.2|31594.5|31601.9|31565.8|1031
1644857100000|2022-02-14 16:45:00|31620.8|31570.8|31614.8|31594.8|31633.1|31598.1|31602.7|31568.3|820
1644857400000|2022-02-14 16:50:00|31614.9|31594.9|31633.5|31613.5|31648.4|31613.5|31614|31594|698
1644857700000|2022-02-14 16:55:00|31632.9|31612.9|31617.4|31597.4|31645.6|31613.9|31614.1|31594|654
1644858000000|2022-02-14 17:00:00|31616.4|31596.4|31629.2|31609.2|31629.2|31609.2|31614.8|31594.8|625
1644858300000|2022-02-14 17:05:00|31629.4|31609.4|31625.9|31605.9|31633.4|31613.4|31625.5|31605.5|612
1644858600000|2022-02-14 17:10:00|31626|31606|31637.9|31617.9|31649.3|31618.4|31624.3|31599.3|441
1644858900000|2022-02-14 17:15:00|31637.7|31617.7|31623.4|31603.4|31647.3|31618.2|31620.5|31596.5|589
1644859200000|2022-02-14 17:20:00|31622.8|31602.8|31626|31606|31647.9|31618.7|31617|31593.5|672
1644859500000|2022-02-14 17:25:00|31625.3|31605.3|31629.8|31609.8|31661.5|31627.3|31623.5|31587|837
1644859800000|2022-02-14 17:30:00|31629.4|31609.4|31628.7|31608.7|31647.3|31613.9|31613.5|31578.6|960
1644860100000|2022-02-14 17:35:00|31628.9|31608.9|31636.6|31586.6|31656.6|31626.1|31610.8|31579.6|784
1644860400000|2022-02-14 17:40:00|31624.4|31604.4|31642.3|31592.3|31656.1|31622.5|31616.7|31583|701
1644860700000|2022-02-14 17:45:00|31642.4|31592.4|31618.2|31598.2|31655.4|31623.5|31616.7|31584.4|827
1644861000000|2022-02-14 17:50:00|31619|31599|31607.2|31587.2|31641.4|31608|31603.4|31575.2|933
1644861300000|2022-02-14 17:55:00|31606.9|31586.9|31608.4|31588.4|31633.8|31598.8|31594.3|31559|976
1644861600000|2022-02-14 18:00:00|31609.7|31589.7|31607.4|31587.4|31634.1|31603.9|31603.1|31570|943
1644861900000|2022-02-14 18:05:00|31607.7|31587.7|31592.9|31572.9|31620.6|31589|31584.3|31552.2|1005
1644862200000|2022-02-14 18:10:00|31592.8|31572.8|31593.7|31573.7|31613.7|31579.7|31585|31551.9|912
1644862500000|2022-02-14 18:15:00|31593.8|31573.8|31600.4|31580.4|31601.4|31581.4|31589.6|31569.6|790
1644862800000|2022-02-14 18:20:00|31600.5|31580.5|31607.3|31587.3|31623.5|31590.8|31594.2|31572.1|905
1644863100000|2022-02-14 18:25:00|31607.4|31587.4|31604.2|31584.2|31628.7|31592.3|31598.6|31569.2|788
1644863400000|2022-02-14 18:30:00|31604.4|31584.4|31611.9|31591.9|31627.4|31594.9|31603|31571.6|698
1644863700000|2022-02-14 18:35:00|31612.7|31592.7|31610.2|31590.2|31636.8|31601.5|31609.1|31574.3|651
1644864000000|2022-02-14 18:40:00|31609.9|31589.9|31611.6|31591.6|31629.8|31594.6|31603.1|31571.9|690
1644864300000|2022-02-14 18:45:00|31611.8|31591.8|31630.8|31610.8|31632.5|31611.3|31607.5|31573.3|759
1644864600000|2022-02-14 18:50:00|31630.5|31610.5|31672.7|31652.7|31686.4|31653.4|31621.4|31601.4|876
1644864900000|2022-02-14 18:55:00|31671.5|31651.5|31690.5|31640.5|31698.3|31664.2|31661.3|31621.8|1078
1644865200000|2022-02-14 19:00:00|31689.8|31639.8|31683|31633|31713.4|31657.9|31673|31624.9|1001
1644865500000|2022-02-14 19:05:00|31682.8|31632.8|31707.4|31641.7|31715.7|31660|31668.1|31628.8|1004
1644865800000|2022-02-14 19:10:00|31700.1|31640.5|31697.2|31647.2|31711.3|31667.2|31671.9|31636|929
1644866100000|2022-02-14 19:15:00|31696.3|31646.3|31685.6|31665.6|31707.1|31670.9|31681.3|31646.3|883
1644866400000|2022-02-14 19:20:00|31686.5|31666.5|31704.4|31643.1|31737|31702.1|31685.2|31643.1|933
1644866700000|2022-02-14 19:25:00|31703.7|31643.7|31671.8|31621.8|31708.1|31665.3|31671.8|31620.9|632
1644867000000|2022-02-14 19:30:00|31711.6|31611.5|31670.9|31620.9|31720.6|31664|31651.8|31611.5|893
1644867300000|2022-02-14 19:35:00|31670.2|31620.2|31642.7|31622.7|31681.4|31644.7|31633.3|31599.7|1164
1644867600000|2022-02-14 19:40:00|31655.3|31605.3|31671.3|31618.9|31683.3|31632|31624.8|31592.8|1109
1644867900000|2022-02-14 19:45:00|31673.8|31617.3|31697.2|31631.8|31699|31638.4|31666.4|31605.8|904
1644868200000|2022-02-14 19:50:00|31700.4|31640.4|31680.5|31630.5|31705.3|31649.4|31648.6|31615.8|979
1644868500000|2022-02-14 19:55:00|31680.9|31630.9|31658.5|31638.5|31683.9|31643.6|31648.2|31610.1|950
1644868800000|2022-02-14 20:00:00|31660.5|31640.5|31651.9|31631.9|31667.6|31640.5|31637.2|31604.8|833
1644869100000|2022-02-14 20:05:00|31652.3|31632.3|31663.5|31613.5|31677.6|31640.1|31644.3|31609.8|878
1644869400000|2022-02-14 20:10:00|31663.6|31613.6|31640.7|31620.7|31668.1|31632.1|31637.6|31605.4|730
1644869700000|2022-02-14 20:15:00|31641.5|31621.5|31641.2|31621.2|31666.7|31632.4|31639.4|31608.5|630
1644870000000|2022-02-14 20:20:00|31641.6|31621.6|31641.8|31621.8|31659|31623.2|31634.7|31599.9|691
1644870300000|2022-02-14 20:25:00|31641.6|31621.6|31633.1|31613.1|31657.6|31622.5|31631.6|31597.5|728
1644870600000|2022-02-14 20:30:00|31650.3|31600.3|31630.7|31610.7|31658.9|31622.9|31625.7|31593.2|730
1644870900000|2022-02-14 20:35:00|31626.9|31606.9|31630.1|31610.1|31650.7|31613.8|31622|31588.3|769
1644871200000|2022-02-14 20:40:00|31630.3|31610.3|31650|31600|31655.2|31618.4|31622.1|31586.8|647
1644871500000|2022-02-14 20:45:00|31648.9|31598.9|31654.5|31604.5|31656.6|31620.1|31628|31594.4|699
1644871800000|2022-02-14 20:50:00|31654.3|31604.3|31654.3|31604.3|31665.4|31627.8|31636.5|31599.3|772
1644872100000|2022-02-14 20:55:00|31653.7|31603.7|31668|31618|31668.7|31633.1|31628.2|31597.8|778
1644872400000|2022-02-14 21:00:00|31667.7|31617.7|31649.2|31629.2|31667.7|31635.8|31645.3|31608.1|574
1644872700000|2022-02-14 21:05:00|31648.3|31628.3|31643.6|31623.6|31664.6|31632.7|31641.9|31606.5|393
1644873000000|2022-02-14 21:10:00|31645.2|31625.2|31659.5|31609.5|31663|31626.3|31640|31605.7|361
1644873300000|2022-02-14 21:15:00|31657|31607|31649.8|31599.8|31662.6|31625|31631|31594.7|684
1644873600000|2022-02-14 21:20:00|31650.3|31600.3|31646.7|31596.7|31661.5|31626.3|31638.2|31591.4|599
1644873900000|2022-02-14 21:25:00|31646.6|31596.6|31645.3|31595.3|31664|31626.5|31631.2|31593.3|740
1644874200000|2022-02-14 21:30:00|31649.4|31593.3|31643.4|31593.4|31652.8|31602.8|31639|31580|617
1644874500000|2022-02-14 21:35:00|31643.2|31593.2|31635.7|31585.7|31648.5|31598.5|31633|31581|594
1644874800000|2022-02-14 21:40:00|31635.6|31585.6|31633.6|31583.6|31652.5|31592.2|31631.9|31579|616
1644875100000|2022-02-14 21:45:00|31632.5|31582.5|31644.3|31584.6|31648.3|31589.5|31632.5|31574.2|654
1644875400000|2022-02-14 21:50:00|31643|31580.2|31636.7|31566.4|31645.2|31587.4|31635.8|31564.8|384
1644875700000|2022-02-14 21:55:00|31636|31574|31642.3|31577.9|31650.6|31579.3|31636|31556.3|342
1644876000000|2022-02-14 22:00:00|31653.4|31577.5|31657.1|31573.4|31671.7|31579.9|31651|31569.7|25
1644876300000|2022-02-14 22:05:00|31659.7|31572.2|31662|31573|31717.1|31597.1|31655.8|31556.5|137
1644876600000|2022-02-14 22:10:00|31650.4|31574.4|31685.3|31570|31685.7|31585.4|31650.1|31554.1|281
1644876900000|2022-02-14 22:15:00|31681.5|31571.3|31660.2|31570.3|31686.7|31577.3|31644.9|31556.3|220
1644877200000|2022-02-14 22:20:00|31655.7|31574.6|31652.6|31575|31680.2|31579.5|31643.6|31558.1|204
1644877500000|2022-02-14 22:25:00|31654|31575.2|31680.3|31564.8|31686|31583.4|31645.8|31554.9|226
1644877800000|2022-02-14 22:30:00|31678.3|31565.6|31672.7|31572.2|31685.7|31586.4|31649.5|31560|407
1644878100000|2022-02-14 22:35:00|31676.1|31570.1|31659.2|31582.3|31681.8|31590.4|31650.5|31561.8|293
1644878400000|2022-02-14 22:40:00|31658.6|31580.5|31667.6|31578.9|31681|31590.6|31655.4|31558.5|384
1644878700000|2022-02-14 22:45:00|31667.5|31591.2|31663.8|31568.6|31671.6|31591.2|31651|31563.3|245
1644879000000|2022-02-14 22:50:00|31661.2|31582.5|31663.4|31577|31673.5|31589.1|31650.6|31559.9|158
1644879300000|2022-02-14 22:55:00|31659.8|31587.3|31658.7|31578.5|31677|31588.3|31652.5|31566.9|396
1644879600000|2022-02-14 23:00:00|31655.2|31576.1|31657.7|31537.7|31668.6|31581.4|31642.7|31522.7|431
1644879900000|2022-02-14 23:05:00|31654.4|31534.4|31657.3|31537.3|31665|31545|31646.7|31526.7|440
1644880200000|2022-02-14 23:10:00|31657.6|31537.6|31657.7|31537.7|31665.5|31545.5|31653.1|31533.1|366
1644880500000|2022-02-14 23:15:00|31652|31532|31654.6|31534.6|31665.1|31548.9|31643.5|31523.5|384
1644880800000|2022-02-14 23:20:00|31656|31536|31652.6|31532.6|31664.2|31544.2|31645.9|31525.9|402
1644881100000|2022-02-14 23:25:00|31644.5|31524.5|31651.8|31531.8|31660.6|31540.6|31644.5|31524.5|398
1644881400000|2022-02-14 23:30:00|31652.5|31532.5|31650.5|31530.5|31671.5|31551.5|31642.9|31522.9|478
1644881700000|2022-02-14 23:35:00|31648.9|31528.9|31658.4|31538.4|31664.6|31547.9|31647.4|31527.4|347
1644882000000|2022-02-14 23:40:00|31658.9|31538.9|31650.9|31530.9|31663.2|31543.2|31643.9|31523.9|443
1644882300000|2022-02-14 23:45:00|31650.5|31530.5|31659.5|31539.5|31671.2|31551.2|31646.9|31526.9|362
1644882600000|2022-02-14 23:50:00|31659.1|31539.1|31645.3|31525.3|31664.4|31544.4|31642.2|31522.2|388
1644882900000|2022-02-14 23:55:00|31645.4|31525.4|31652.5|31532.5|31660.4|31540.4|31643.1|31523.1|310
1644883200000|2022-02-15 00:00:00|31652.4|31532.4|31644.2|31524.2|31661.5|31541.5|31631.2|31511.2|468
1644883500000|2022-02-15 00:05:00|31642.2|31522.2|31637.4|31517.4|31649.6|31529.6|31628.5|31508.5|499
1644883800000|2022-02-15 00:10:00|31637.6|31517.6|31637.9|31517.9|31643.2|31528.3|31625.5|31510|475
1644884100000|2022-02-15 00:15:00|31635.8|31515.8|31631.1|31523.2|31641.3|31531.1|31628.3|31510.7|480
1644884400000|2022-02-15 00:20:00|31637.7|31517.7|31635.6|31519.1|31642.7|31529.5|31628.5|31509.1|418
1644884700000|2022-02-15 00:25:00|31635.5|31519.4|31634.6|31528.8|31640.9|31535.1|31616.9|31508.8|413
1644885000000|2022-02-15 00:30:00|31632.4|31527.3|31631.2|31524|31647.7|31535.3|31621.9|31514.5|448
1644885300000|2022-02-15 00:35:00|31636.5|31518.5|31624.5|31554.8|31648.5|31568.9|31622.6|31514.4|476
1644885600000|2022-02-15 00:40:00|31650.1|31547.8|31640.2|31570.6|31652.9|31576.3|31633|31547.8|327
1644885900000|2022-02-15 00:45:00|31640.7|31570.2|31639.9|31563.8|31652.1|31580.6|31634.5|31552.5|361
1644886200000|2022-02-15 00:50:00|31646.5|31559.7|31650.9|31551.2|31675|31579.7|31639.2|31551.2|487
1644886500000|2022-02-15 00:55:00|31651|31550.5|31635.8|31557.6|31656.6|31576.6|31628.8|31550.5|495
1644886800000|2022-02-15 01:00:00|31636.8|31556.6|31631.3|31552.7|31649.6|31567.2|31626.4|31546.2|662
1644887100000|2022-02-15 01:05:00|31631.2|31552.6|31630.7|31551.4|31636.3|31569.8|31623|31542.6|505
1644887400000|2022-02-15 01:10:00|31629.9|31552.2|31626.4|31551.7|31639.5|31567.6|31624.6|31548.9|464
1644887700000|2022-02-15 01:15:00|31630|31550.5|31633.7|31559|31639.4|31569.2|31624.2|31550.1|556
1644888000000|2022-02-15 01:20:00|31634.5|31558.5|31630.4|31556.8|31641.8|31576.9|31623.8|31552.4|503
1644888300000|2022-02-15 01:25:00|31628.3|31558.8|31632.1|31554.1|31638.1|31568.2|31623.3|31549.1|492
1644888600000|2022-02-15 01:30:00|31630.7|31555|31629.4|31558.7|31643.1|31570.2|31624.3|31549.1|457
1644888900000|2022-02-15 01:35:00|31630.4|31559.8|31627.1|31551.4|31639.5|31574.5|31621.3|31547.4|436
1644889200000|2022-02-15 01:40:00|31628.2|31550.5|31630.3|31557.9|31636.9|31565.6|31620.2|31547.1|368
1644889500000|2022-02-15 01:45:00|31630.4|31558|31632|31558.7|31647.1|31571.3|31623.3|31550.9|459
1644889800000|2022-02-15 01:50:00|31636.5|31555.8|31638|31565.3|31646.4|31569.2|31624.5|31554.4|562
1644890100000|2022-02-15 01:55:00|31637.9|31564.9|31634|31565.7|31645.3|31575.3|31628.2|31557.8|416
1644890400000|2022-02-15 02:00:00|31636.1|31563.3|31638|31560.9|31647.3|31575|31628.9|31557.1|454
1644890700000|2022-02-15 02:05:00|31636.1|31562.4|31632.1|31563.3|31641|31575.1|31626.6|31554.9|428
1644891000000|2022-02-15 02:10:00|31632.5|31562.8|31632.2|31569.6|31639.6|31576.3|31625.7|31562.8|287
1644891300000|2022-02-15 02:15:00|31634.1|31567.8|31629.7|31569.7|31638.7|31575.3|31625.5|31560|359
1644891600000|2022-02-15 02:20:00|31630.4|31568.7|31635.5|31567.4|31639.4|31577.1|31625.6|31564.3|383
1644891900000|2022-02-15 02:25:00|31633.2|31567.2|31626.6|31568.1|31636.3|31575.8|31620|31557.4|528
1644892200000|2022-02-15 02:30:00|31625.3|31568.8|31611.8|31548.8|31628.7|31571.1|31610.5|31542.9|578
1644892500000|2022-02-15 02:35:00|31611|31549.2|31600|31542.3|31619.2|31557.2|31599.9|31531.3|658
1644892800000|2022-02-15 02:40:00|31608|31531.9|31601.5|31536.7|31608|31543.7|31593.6|31531.6|543
1644893100000|2022-02-15 02:45:00|31602.6|31536|31596.8|31535.8|31605.7|31547.2|31593.8|31530.8|551
1644893400000|2022-02-15 02:50:00|31594.3|31537.1|31595.2|31538.5|31605.1|31542|31589.7|31528.3|584
1644893700000|2022-02-15 02:55:00|31595.5|31538.1|31604.3|31538.9|31612.8|31546.5|31595|31536.9|572
1644894000000|2022-02-15 03:00:00|31604.7|31538.6|31592.4|31539.2|31609.5|31548.3|31589.9|31534.5|584
1644894300000|2022-02-15 03:05:00|31592.3|31539.3|31600.6|31540.9|31611.5|31546|31590.2|31537|492
1644894600000|2022-02-15 03:10:00|31600.2|31541|31590.7|31539.7|31608.9|31545.8|31590.1|31534.8|546
1644894900000|2022-02-15 03:15:00|31590.4|31540.2|31600.6|31536.5|31605.9|31542.2|31588|31532.4|527
1644895200000|2022-02-15 03:20:00|31601.8|31536.2|31593.5|31540.1|31607|31543|31588.3|31533.8|471
1644895500000|2022-02-15 03:25:00|31593.2|31540.3|31600.7|31539.6|31611.8|31544.1|31588.4|31529.5|495
1644895800000|2022-02-15 03:30:00|31600|31540.4|31589.8|31539.6|31612.7|31546|31587.1|31532.9|669
1644896100000|2022-02-15 03:35:00|31590.6|31539.2|31594|31539.1|31605.1|31542.8|31588.7|31534.7|544
1644896400000|2022-02-15 03:40:00|31594.2|31539.5|31592.8|31540.1|31605.8|31543|31589.4|31535.3|535
1644896700000|2022-02-15 03:45:00|31593.8|31540.7|31582.8|31529.7|31605.4|31541.8|31581.9|31525.6|591
1644897000000|2022-02-15 03:50:00|31582.6|31530|31597.7|31536.6|31606.6|31541.2|31581.8|31526.1|557
1644897300000|2022-02-15 03:55:00|31597.3|31536.7|31598.9|31539.7|31607.9|31542.7|31587|31533.4|493
1644897600000|2022-02-15 04:00:00|31599.6|31537.7|31598.6|31539.7|31603.2|31545.5|31594.1|31534.4|361
1644897900000|2022-02-15 04:05:00|31598.5|31540.4|31594.5|31543.3|31610.2|31546|31593.5|31534|368
1644898200000|2022-02-15 04:10:00|31594.8|31542.5|31589.1|31536.8|31599.8|31542.5|31587.6|31531.5|387
1644898500000|2022-02-15 04:15:00|31590.7|31536|31587|31531.3|31597.1|31540.5|31585.5|31529.2|399
1644898800000|2022-02-15 04:20:00|31586.6|31532.2|31590.1|31531.7|31593.6|31540.3|31585.8|31526|442
1644899100000|2022-02-15 04:25:00|31589.8|31531.8|31596|31536.1|31601.9|31540|31587.4|31529.8|519
1644899400000|2022-02-15 04:30:00|31595.7|31535.9|31592.5|31536.6|31598.8|31542.2|31587.1|31530.1|516
1644899700000|2022-02-15 04:35:00|31593.8|31537.7|31586.8|31533.5|31597.2|31539|31586.1|31529.4|516
1644900000000|2022-02-15 04:40:00|31589.3|31532.9|31597.7|31537.1|31598|31542.5|31588.3|31528.7|487
1644900300000|2022-02-15 04:45:00|31597.5|31538|31591.5|31536.3|31597.7|31542.2|31590.7|31532.2|489
1644900600000|2022-02-15 04:50:00|31591.3|31537.2|31592|31536.9|31595.9|31542.1|31589.5|31531.9|424
1644900900000|2022-02-15 04:55:00|31592.2|31537.6|31591.7|31536.9|31596.3|31541.6|31589.9|31532.2|501
1644901200000|2022-02-15 05:00:00|31591.8|31537|31591.9|31533.3|31601.2|31540.4|31586.9|31530.6|548
1644901500000|2022-02-15 05:05:00|31590.8|31534.9|31612.1|31545.3|31617.6|31548.3|31589.3|31530.8|662
1644901800000|2022-02-15 05:10:00|31611.6|31545.8|31598.1|31536.9|31613.2|31551.5|31596.5|31535|586
1644902100000|2022-02-15 05:15:00|31604.1|31535.7|31598.3|31537|31604.1|31542.5|31592.1|31531.5|541
1644902400000|2022-02-15 05:20:00|31597.6|31537.8|31601.7|31538.7|31604.1|31542.3|31592.9|31531.9|558
1644902700000|2022-02-15 05:25:00|31602.4|31538.4|31608.9|31550|31615.1|31551.7|31597.8|31534|457
1644903000000|2022-02-15 05:30:00|31608.2|31550.3|31602.5|31549.5|31610.7|31554.3|31601.1|31541|497
1644903300000|2022-02-15 05:35:00|31602.2|31550|31598.2|31541.8|31609.4|31550.2|31595.4|31536.9|567
1644903600000|2022-02-15 05:40:00|31598|31541.9|31596.9|31539|31608.5|31546.4|31591.5|31533.5|472
1644903900000|2022-02-15 05:45:00|31595.7|31539.4|31597.9|31541.9|31609|31545.1|31592.8|31534.5|457
1644904200000|2022-02-15 05:50:00|31597.4|31543.1|31609.3|31540.4|31610.7|31546.6|31593.4|31532|572
1644904500000|2022-02-15 05:55:00|31605.3|31541.7|31602.9|31544.8|31614|31549.2|31596.7|31536.4|797
1644904800000|2022-02-15 06:00:00|31603.2|31541.5|31609|31556.6|31615.3|31556.8|31601.8|31541.5|649
1644905100000|2022-02-15 06:05:00|31607.9|31556.7|31612.9|31554.5|31617.1|31558.3|31605.1|31551.2|491
1644905400000|2022-02-15 06:10:00|31611.6|31554.2|31607.3|31555.2|31618.1|31561|31603.5|31553.5|466
1644905700000|2022-02-15 06:15:00|31606.5|31554.5|31597.3|31547.3|31614.1|31555.9|31596.3|31542.7|475
1644906000000|2022-02-15 06:20:00|31602.5|31548.6|31603.5|31548.5|31611|31552.2|31594.9|31543.1|475
1644906300000|2022-02-15 06:25:00|31602.7|31548.7|31603.7|31553|31615|31556.5|31599.7|31547.1|458
1644906600000|2022-02-15 06:30:00|31602.8|31552.8|31601.8|31550.2|31614|31559.8|31599.7|31547.5|551
1644906900000|2022-02-15 06:35:00|31602.6|31549.9|31605|31553.3|31613.4|31558.8|31599.7|31548.3|504
1644907200000|2022-02-15 06:40:00|31604.1|31554.1|31591.2|31540.3|31611.7|31554.8|31588.1|31538.1|481
1644907500000|2022-02-15 06:45:00|31591.6|31540.7|31595.2|31543.3|31605|31547|31589.3|31534.6|571
1644907800000|2022-02-15 06:50:00|31593.9|31543.1|31611.5|31557.8|31617.9|31559.2|31584.2|31527.5|670
1644908100000|2022-02-15 06:55:00|31616.6|31548.4|31617.4|31553.4|31619.1|31559.1|31603.6|31545.3|657
1644908400000|2022-02-15 07:00:00|31618|31553|31582.1|31562.1|31623|31573.2|31576|31542.5|787
1644908700000|2022-02-15 07:05:00|31582.4|31562.4|31582.1|31562.1|31595|31563.8|31574.5|31544.7|629
1644909000000|2022-02-15 07:10:00|31581.8|31561.8|31548.6|31528.6|31582.7|31562.7|31542.6|31508.3|736
1644909300000|2022-02-15 07:15:00|31548.8|31528.8|31527.1|31507.1|31562.5|31529.1|31527.1|31503|582
1644909600000|2022-02-15 07:20:00|31525.9|31505.9|31525.2|31505.2|31529.2|31509.2|31513.6|31493.6|834
1644909900000|2022-02-15 07:25:00|31526.1|31506.1|31531.5|31511.5|31535.9|31515.9|31523.2|31503.2|591
1644910200000|2022-02-15 07:30:00|31531.2|31511.2|31531.9|31511.9|31541.6|31521.6|31524.4|31504.4|612
1644910500000|2022-02-15 07:35:00|31532.3|31512.3|31544.4|31524.4|31546.4|31526.4|31530.5|31510.5|497
1644910800000|2022-02-15 07:40:00|31544|31524|31551.8|31531.8|31560.3|31540.3|31540.9|31520.9|560
1644911100000|2022-02-15 07:45:00|31551.9|31531.9|31568.6|31548.6|31585.8|31553.9|31550.9|31530.9|777
1644911400000|2022-02-15 07:50:00|31568.4|31548.4|31569.3|31549.3|31581.1|31561.1|31566.8|31546.8|822
1644911700000|2022-02-15 07:55:00|31569.2|31549.2|31594.8|31544.8|31599.8|31567|31566.6|31540.8|797
1644912000000|2022-02-15 08:00:00|31594.9|31544.9|31538.1|31518.1|31595.9|31559.3|31535.5|31500.2|794
1644912300000|2022-02-15 08:05:00|31538.2|31518.2|31412.9|31392.9|31540|31520|31402.9|31367.5|1005
1644912600000|2022-02-15 08:10:00|31413.2|31393.2|31371.3|31351.3|31441.1|31407|31345.4|31285.7|1020
1644912900000|2022-02-15 08:15:00|31369.7|31349.7|31414|31394|31427.5|31398.5|31364.9|31337.6|933
1644913200000|2022-02-15 08:20:00|31414.4|31394.4|31390.2|31370.2|31439.4|31408.9|31383.4|31346.4|965
1644913500000|2022-02-15 08:25:00|31390|31370|31396.9|31346.9|31417.5|31383.9|31357.1|31330.6|959
1644913800000|2022-02-15 08:30:00|31398.6|31348.6|31395.6|31375.6|31439.3|31403.6|31388.5|31343|945
1644914100000|2022-02-15 08:35:00|31394.9|31374.9|31390|31370|31421.5|31377.3|31369.8|31349.6|961
1644914400000|2022-02-15 08:40:00|31390.9|31370.9|31361.9|31341.9|31410.5|31376.3|31355.1|31322.6|901
1644914700000|2022-02-15 08:45:00|31363.4|31343.4|31395.5|31375.5|31398.3|31378.3|31349.6|31312.8|1020
1644915000000|2022-02-15 08:50:00|31394.6|31374.6|31406.7|31386.7|31424.4|31392.6|31389.5|31360.7|973
1644915300000|2022-02-15 08:55:00|31408.8|31388.8|31412.9|31392.9|31432.3|31412.3|31402.8|31382.8|841
1644915600000|2022-02-15 09:00:00|31412.1|31392.1|31396.1|31376.1|31412.3|31392.3|31362.9|31342.9|819
1644915900000|2022-02-15 09:05:00|31395.4|31375.4|31376|31356|31399.1|31379.1|31374.9|31354.9|725
1644916200000|2022-02-15 09:10:00|31375.7|31355.7|31386.2|31366.2|31396.7|31376.7|31375.7|31355.7|782
1644916500000|2022-02-15 09:15:00|31385.8|31365.8|31380.2|31360.2|31393.2|31373.2|31374.3|31354.3|711
1644916800000|2022-02-15 09:20:00|31380.6|31360.6|31395.1|31375.1|31403.2|31383.2|31380.3|31360.3|700
1644917100000|2022-02-15 09:25:00|31394|31374|31354.4|31334.4|31397.9|31377.9|31352.3|31332.3|713
1644917400000|2022-02-15 09:30:00|31354.2|31334.2|31383.5|31363.5|31384.1|31364.1|31354.2|31326.6|821
1644917700000|2022-02-15 09:35:00|31383.2|31363.2|31357.7|31337.7|31388.1|31368.1|31348.7|31328.7|772
1644918000000|2022-02-15 09:40:00|31357.5|31337.5|31368.6|31348.6|31371|31351|31349.9|31329.9|930
1644918300000|2022-02-15 09:45:00|31368.5|31348.5|31366.8|31346.8|31371.9|31351.9|31343.7|31323.7|686
1644918600000|2022-02-15 09:50:00|31366.5|31346.5|31358.2|31338.2|31387.5|31367.5|31358.1|31338.1|629
1644918900000|2022-02-15 09:55:00|31358.6|31338.6|31375.4|31325.4|31378.7|31358.7|31344|31324|765
1644919200000|2022-02-15 10:00:00|31375.3|31325.3|31317|31297|31375.7|31337.5|31312|31277.4|853
1644919500000|2022-02-15 10:05:00|31317.6|31297.6|31301.5|31281.5|31322.4|31302.4|31293.9|31273.9|710
1644919800000|2022-02-15 10:10:00|31301.8|31281.8|31324.1|31304.1|31327.3|31307.3|31301|31281|685
1644920100000|2022-02-15 10:15:00|31323.8|31303.8|31307.1|31287.1|31323.8|31303.8|31293.3|31273.3|739
1644920400000|2022-02-15 10:20:00|31307.2|31287.2|31341.2|31321.2|31346.9|31326.9|31296.6|31276.6|868
1644920700000|2022-02-15 10:25:00|31340.8|31320.8|31329.5|31309.5|31352.7|31332.7|31327.9|31301|793
1644921000000|2022-02-15 10:30:00|31329.6|31309.6|31334.5|31314.5|31348.8|31328.8|31321.4|31301.4|842
1644921300000|2022-02-15 10:35:00|31335.2|31315.2|31358.9|31338.9|31358.9|31338.9|31309.7|31289.7|923
1644921600000|2022-02-15 10:40:00|31358.6|31338.6|31367.2|31347.2|31372.3|31352.3|31353.7|31333.7|748
1644921900000|2022-02-15 10:45:00|31367|31347|31354.3|31334.3|31377.9|31357.9|31354|31334|768
1644922200000|2022-02-15 10:50:00|31355.2|31335.2|31332.3|31312.3|31360.5|31340.5|31326.5|31306.5|846
1644922500000|2022-02-15 10:55:00|31332.2|31312.2|31320.3|31300.3|31337.5|31317.5|31318.3|31298.3|588
1644922800000|2022-02-15 11:00:00|31320.4|31300.4|31350.9|31330.9|31353.6|31333.6|31316.9|31296.9|711
1644923100000|2022-02-15 11:05:00|31350.8|31330.8|31338.6|31318.6|31351.7|31331.7|31320|31300|782
1644923400000|2022-02-15 11:10:00|31338.2|31318.2|31220.2|31200.2|31339.9|31319.9|31219.3|31191.7|823
1644923700000|2022-02-15 11:15:00|31220.3|31200.3|31279.4|31259.4|31391.6|31280.2|31219.4|31197.1|910
1644924000000|2022-02-15 11:20:00|31279.3|31259.3|31293.8|31273.8|31332.2|31299.3|31277.7|31257.7|741
1644924300000|2022-02-15 11:25:00|31293.9|31273.9|31289|31269|31294.3|31274.3|31285.5|31265.5|714
1644924600000|2022-02-15 11:30:00|31289.9|31269.9|31291.6|31271.6|31293.8|31273.8|31284.7|31264.7|823
1644924900000|2022-02-15 11:35:00|31292|31272|31323.7|31303.7|31324.5|31304.5|31281.9|31261.9|813
1644925200000|2022-02-15 11:40:00|31323.9|31303.9|31332.1|31312.1|31334.5|31314.5|31315.8|31295.8|702
1644925500000|2022-02-15 11:45:00|31331.4|31311.4|31333.2|31313.2|31334.5|31314.5|31328.7|31308.7|797
1644925800000|2022-02-15 11:50:00|31332.5|31312.5|31333.8|31313.8|31339.3|31319.3|31328.8|31308.8|893
1644926100000|2022-02-15 11:55:00|31332.8|31312.8|31326.7|31306.7|31337.8|31317.8|31325|31305|782
1644926400000|2022-02-15 12:00:00|31326.9|31306.9|31310.7|31290.7|31332.8|31312.8|31308|31288|793
1644926700000|2022-02-15 12:05:00|31310.3|31290.3|31299.3|31279.3|31312.5|31292.5|31283.5|31263.5|750
1644927000000|2022-02-15 12:10:00|31299.1|31279.1|31321.1|31301.1|31324.1|31304.1|31291.8|31271.8|728
1644927300000|2022-02-15 12:15:00|31320.2|31300.2|31324.1|31304.1|31346.6|31326.6|31316.7|31296.7|751
1644927600000|2022-02-15 12:20:00|31325.1|31305.1|31336.1|31316.1|31339.5|31319.5|31320|31300|701
1644927900000|2022-02-15 12:25:00|31336.3|31316.3|31344|31324|31344.9|31324.9|31334.4|31314.4|672
1644928200000|2022-02-15 12:30:00|31344.5|31324.5|31333.4|31313.4|31346.8|31326.8|31331.2|31311.2|671
1644928500000|2022-02-15 12:35:00|31333.8|31313.8|31330.3|31310.3|31339.8|31319.8|31329.8|31309.8|648
1644928800000|2022-02-15 12:40:00|31330.5|31310.5|31323|31303|31332.7|31312.7|31322.1|31302.1|659
1644929100000|2022-02-15 12:45:00|31323.4|31303.4|31319.5|31299.5|31324.3|31304.3|31310.4|31290.4|637
1644929400000|2022-02-15 12:50:00|31319.7|31299.7|31333.9|31313.9|31340.9|31320.9|31313.9|31293.9|674
1644929700000|2022-02-15 12:55:00|31334.3|31314.3|31340|31320|31352|31332|31331.5|31311.5|872
1644930000000|2022-02-15 13:00:00|31340.7|31320.7|31333.1|31313.1|31340.9|31320.9|31323.2|31303.2|705
1644930300000|2022-02-15 13:05:00|31335.1|31315.1|31328.2|31308.2|31338.4|31318.4|31319.5|31299.5|813
1644930600000|2022-02-15 13:10:00|31327|31307|31328.1|31308.1|31332.9|31312.9|31324.1|31304.1|880
1644930900000|2022-02-15 13:15:00|31329|31309|31321.6|31301.6|31332.7|31312.7|31310.5|31290.5|755
1644931200000|2022-02-15 13:20:00|31319.5|31299.5|31312.3|31292.3|31324.9|31304.9|31308|31288|648
1644931500000|2022-02-15 13:25:00|31309.7|31289.7|31324.3|31274.3|31328.4|31293.2|31296.8|31267.6|674
1644931800000|2022-02-15 13:30:00|31325.6|31275.6|31288.2|31268.2|31353|31299.6|31267|31237.5|982
1644932100000|2022-02-15 13:35:00|31288.4|31268.4|31270.9|31250.9|31291.1|31269.1|31265.4|31241.1|810
1644932400000|2022-02-15 13:40:00|31271.2|31251.2|31260.3|31240.3|31280.1|31258.6|31257.5|31230.1|723
1644932700000|2022-02-15 13:45:00|31261.3|31241.3|31248.8|31228.8|31266.5|31246.5|31243.4|31223.4|726
1644933000000|2022-02-15 13:50:00|31248.9|31228.9|31266.6|31246.6|31275.4|31255.4|31248.1|31228.1|603
1644933300000|2022-02-15 13:55:00|31266.7|31246.7|31262.5|31242.5|31270.6|31250.6|31256.7|31236.7|654
1644933600000|2022-02-15 14:00:00|31262.4|31242.4|31258.1|31238.1|31270.4|31250.4|31253|31233|742
1644933900000|2022-02-15 14:05:00|31258.8|31238.8|31249.3|31229.3|31260|31240|31243.8|31223.8|788
1644934200000|2022-02-15 14:10:00|31249.4|31229.4|31242.4|31222.4|31252.4|31232.4|31237.2|31217.2|876
1644934500000|2022-02-15 14:15:00|31243.7|31223.7|31221|31201|31246.1|31226.1|31217.9|31197.9|868
1644934800000|2022-02-15 14:20:00|31221.1|31201.1|31206.9|31186.9|31228|31208|31205.9|31185.9|816
1644935100000|2022-02-15 14:25:00|31207|31187|31266.8|31246.8|31268.1|31247.5|31195.5|31175.5|918
1644935400000|2022-02-15 14:30:00|31267.3|31247.3|31226.4|31206.4|31281.3|31250.5|31213.5|31193.5|917
1644935700000|2022-02-15 14:35:00|31226.6|31206.6|31220.7|31200.7|31246.5|31213.4|31211.2|31191.2|888
1644936000000|2022-02-15 14:40:00|31220.8|31200.8|31248.4|31228.4|31251.9|31231.9|31219.5|31199.5|827
1644936300000|2022-02-15 14:45:00|31250.8|31230.8|31275.2|31255.2|31304.8|31257.5|31243|31223|887
1644936600000|2022-02-15 14:50:00|31275.3|31255.3|31324.3|31304.3|31335.9|31315.9|31274.2|31239.7|1021
1644936900000|2022-02-15 14:55:00|31323.9|31303.9|31312.6|31292.6|31348.5|31328.5|31295.3|31275.3|1021
1644937200000|2022-02-15 15:00:00|31312.2|31292.2|31309.7|31289.7|31321.3|31301.3|31296.3|31276.3|936
1644937500000|2022-02-15 15:05:00|31309.2|31289.2|31292|31272|31315.9|31295.9|31291.3|31271.3|793
1644937800000|2022-02-15 15:10:00|31292.3|31272.3|31274.2|31254.2|31341.8|31309.8|31266.6|31246.6|895
1644938100000|2022-02-15 15:15:00|31274.3|31254.3|31273.8|31253.8|31276.8|31256.8|31263|31243|787
1644938400000|2022-02-15 15:20:00|31274.1|31254.1|31271.1|31251.1|31279.1|31259.1|31262.6|31242.6|753
1644938700000|2022-02-15 15:25:00|31272.5|31252.5|31220.8|31200.8|31274.3|31254.3|31198.3|31178.3|877
1644939000000|2022-02-15 15:30:00|31220.9|31200.9|31212.7|31192.7|31229.8|31209.8|31210.5|31190.5|704
1644939300000|2022-02-15 15:35:00|31211.4|31191.4|31222.5|31202.5|31223|31203|31209|31189|726
1644939600000|2022-02-15 15:40:00|31222.7|31202.7|31227.8|31207.8|31239.3|31219.3|31216.9|31196.9|789
1644939900000|2022-02-15 15:45:00|31227.9|31207.9|31194.6|31174.6|31228.6|31208.6|31192.9|31172.9|718
1644940200000|2022-02-15 15:50:00|31194.8|31174.8|31184.9|31164.9|31217.5|31197.5|31184.1|31164.1|777
1644940500000|2022-02-15 15:55:00|31184.8|31164.8|31177.4|31157.4|31185|31165|31168.5|31148.5|878
1644940800000|2022-02-15 16:00:00|31178|31158|31170.1|31150.1|31182.4|31162.4|31165.7|31145.7|807
1644941100000|2022-02-15 16:05:00|31168.6|31148.6|31173.8|31153.8|31179.9|31159.9|31163.6|31143.6|750
1644941400000|2022-02-15 16:10:00|31175.8|31155.8|31143.9|31123.9|31179.7|31159.4|31137.9|31114.9|884
1644941700000|2022-02-15 16:15:00|31144.3|31124.3|31156.8|31136.8|31160|31140|31138.2|31118.2|635
1644942000000|2022-02-15 16:20:00|31156.6|31136.6|31155.6|31135.6|31160.4|31140.4|31149.3|31129.3|656
1644942300000|2022-02-15 16:25:00|31155.1|31135.1|31180.1|31160.1|31195.5|31163|31151.2|31131.2|937
1644942600000|2022-02-15 16:30:00|31180.5|31160.5|31169.9|31149.9|31191.3|31160.5|31164.2|31128.6|900
1644942900000|2022-02-15 16:35:00|31167.8|31147.8|31157.7|31137.7|31184.1|31148.9|31152.5|31118.2|845
1644943200000|2022-02-15 16:40:00|31157.8|31137.8|31164.9|31144.9|31185.8|31157.9|31150.3|31116.1|926
1644943500000|2022-02-15 16:45:00|31164.4|31144.4|31158|31138|31190.8|31152.5|31158|31124.3|605
1644943800000|2022-02-15 16:50:00|31158.1|31138.1|31163.1|31143.1|31174.9|31144.8|31151.5|31124.3|622
1644944100000|2022-02-15 16:55:00|31162.8|31142.8|31177.5|31157.5|31180|31160|31161.3|31141.3|581
1644944400000|2022-02-15 17:00:00|31175|31155|31198|31178|31198.9|31178.9|31170.6|31136.8|598
1644944700000|2022-02-15 17:05:00|31197.9|31177.9|31202.6|31182.6|31208.7|31188.7|31196.1|31176.1|647
1644945000000|2022-02-15 17:10:00|31201.9|31181.9|31251.9|31201.9|31252.3|31217.6|31196.9|31176.9|628
1644945300000|2022-02-15 17:15:00|31252.3|31202.3|31266.7|31246.7|31280|31247.6|31236.6|31200.2|717
1644945600000|2022-02-15 17:20:00|31265.9|31245.9|31288.5|31268.5|31292.2|31272.2|31262.5|31242.5|634
1644945900000|2022-02-15 17:25:00|31288.4|31268.4|31273.2|31253.2|31313|31276.1|31272.8|31239.7|602
1644946200000|2022-02-15 17:30:00|31272.9|31252.9|31234.8|31214.8|31279.3|31253.6|31231.4|31199.6|660
1644946500000|2022-02-15 17:35:00|31235.1|31215.1|31231.9|31211.9|31244.2|31218.3|31226.8|31187.9|540
1644946800000|2022-02-15 17:40:00|31232|31212|31214.7|31194.7|31235.6|31215.2|31214.5|31176.7|580
1644947100000|2022-02-15 17:45:00|31215.2|31195.2|31214.9|31194.9|31236.9|31200.2|31205.4|31171|618
1644947400000|2022-02-15 17:50:00|31231.9|31181.9|31223.3|31173.3|31236|31198.1|31205.9|31170.9|460
1644947700000|2022-02-15 17:55:00|31223.9|31173.9|31183|31163|31223.9|31186.8|31179.7|31142|690
1644948000000|2022-02-15 18:00:00|31183.5|31163.5|31173|31153|31184.7|31164.7|31164|31144|591
1644948300000|2022-02-15 18:05:00|31172.7|31152.7|31145.7|31125.7|31185.3|31153.4|31145.7|31125.7|450
1644948600000|2022-02-15 18:10:00|31149.1|31129.1|31134.6|31114.6|31150.3|31130.3|31133.6|31113.6|401
1644948900000|2022-02-15 18:15:00|31134.4|31114.4|31132.6|31112.6|31136.9|31116.9|31128.4|31108.4|430
1644949200000|2022-02-15 18:20:00|31133|31113|31123.6|31103.6|31135.6|31115.6|31123.5|31103.5|514
1644949500000|2022-02-15 18:25:00|31124.1|31104.1|31129|31109|31129.7|31109.7|31121.4|31101.4|407
1644949800000|2022-02-15 18:30:00|31130.4|31110.4|31133.8|31113.8|31133.8|31113.8|31128.1|31108.1|336
1644950100000|2022-02-15 18:35:00|31133.4|31113.4|31138.2|31118.2|31143.9|31123.9|31131.1|31111.1|381
1644950400000|2022-02-15 18:40:00|31138.4|31118.4|31135.3|31115.3|31140.4|31120.4|31130.9|31110.9|306
1644950700000|2022-02-15 18:45:00|31135.9|31115.9|31139.6|31119.6|31141.2|31121.2|31135.4|31115.4|423
1644951000000|2022-02-15 18:50:00|31138.8|31118.8|31138|31118|31141|31121|31135.5|31115.5|353
1644951300000|2022-02-15 18:55:00|31137.7|31117.7|31181.5|31161.5|31190|31161.6|31135.9|31113.1|502
1644951600000|2022-02-15 19:00:00|31180.6|31160.6|31174.6|31154.6|31185.7|31165.7|31172.6|31152.6|549
1644951900000|2022-02-15 19:05:00|31175|31155|31172.1|31152.1|31191.5|31162.6|31169.8|31137.2|453
1644952200000|2022-02-15 19:10:00|31172.2|31152.2|31166.7|31146.7|31186.3|31156|31162.7|31131.5|465
1644952500000|2022-02-15 19:15:00|31167.2|31147.2|31169|31149|31174.2|31154.2|31164.3|31144.3|414
1644952800000|2022-02-15 19:20:00|31169.5|31149.5|31175.2|31155.2|31178|31158|31166.3|31146.3|442
1644953100000|2022-02-15 19:25:00|31175.3|31155.3|31178.4|31158.4|31199.5|31164.3|31172.5|31145.4|393
1644953400000|2022-02-15 19:30:00|31177.8|31157.8|31188.6|31138.6|31188.9|31158.1|31164.6|31134.8|425
1644953700000|2022-02-15 19:35:00|31188.8|31138.8|31165.9|31145.9|31189.5|31151.2|31162.2|31136|380
1644954000000|2022-02-15 19:40:00|31165.3|31145.3|31159.3|31139.3|31171.6|31151.6|31157.9|31137.9|427
1644954300000|2022-02-15 19:45:00|31159.1|31139.1|31189.9|31139.9|31190.3|31154.8|31158.8|31138.8|493
1644954600000|2022-02-15 19:50:00|31190.7|31140.7|31174|31154|31190.7|31159.7|31169.6|31140.5|409
1644954900000|2022-02-15 19:55:00|31174.3|31154.3|31171.5|31151.5|31179.1|31159.1|31164.1|31144.1|606
1644955200000|2022-02-15 20:00:00|31172.9|31152.9|31170.9|31150.9|31174.6|31154.6|31163.5|31143.5|602
1644955500000|2022-02-15 20:05:00|31171|31151|31166.3|31146.3|31173.3|31153.3|31161.5|31141.5|503
1644955800000|2022-02-15 20:10:00|31166.2|31146.2|31162|31142|31167|31147|31158.6|31138.6|417
1644956100000|2022-02-15 20:15:00|31162.2|31142.2|31154.8|31134.8|31162.2|31142.2|31151.7|31131.7|418
1644956400000|2022-02-15 20:20:00|31155.4|31135.4|31170.5|31120.5|31172.9|31139|31149.4|31116.3|355
1644956700000|2022-02-15 20:25:00|31170.3|31120.3|31158.8|31138.8|31175.6|31141.6|31150.3|31116.5|381
1644957000000|2022-02-15 20:30:00|31159|31139|31165.8|31145.8|31185.8|31152.3|31154.7|31124.5|582
1644957300000|2022-02-15 20:35:00|31166.1|31146.1|31164.5|31144.5|31179.3|31147.2|31156.4|31126.5|534
1644957600000|2022-02-15 20:40:00|31164.7|31144.7|31161.5|31141.5|31184.2|31150|31158.4|31122.7|510
1644957900000|2022-02-15 20:45:00|31161.3|31141.3|31160.8|31140.8|31180.4|31148.8|31158|31124.6|531
1644958200000|2022-02-15 20:50:00|31161.3|31141.3|31152.7|31102.7|31178.4|31143|31134.9|31097.7|527
1644958500000|2022-02-15 20:55:00|31139|31119|31151.9|31131.9|31170.6|31134.8|31133.7|31100.1|598
1644958800000|2022-02-15 21:00:00|31151.7|31131.7|31165.8|31115.8|31171.6|31138.4|31147.6|31111.1|425
1644959100000|2022-02-15 21:05:00|31166.5|31116.5|31148.3|31128.3|31167.6|31134|31144.7|31110.3|294
1644959400000|2022-02-15 21:10:00|31148.5|31128.5|31152.5|31132.5|31171.9|31135.5|31146.3|31111.2|255
1644959700000|2022-02-15 21:15:00|31152|31132|31167.5|31117.5|31170.4|31135.3|31144.7|31110.4|295
1644960000000|2022-02-15 21:20:00|31167.4|31117.4|31151.6|31131.6|31171.8|31134.9|31149.5|31113.9|296
1644960300000|2022-02-15 21:25:00|31151.9|31131.9|31166.9|31116.9|31170.1|31133.9|31149.5|31114.2|268
1644960600000|2022-02-15 21:30:00|31164.6|31114.6|31148.3|31128.3|31168.8|31131.4|31146.8|31112.7|223
1644960900000|2022-02-15 21:35:00|31149.5|31129.5|31145.8|31095.8|31199|31131.9|31127.4|31084.3|441
1644961200000|2022-02-15 21:40:00|31145.6|31095.6|31147.7|31097.7|31198.5|31102.3|31142.4|31086.1|980
1644961500000|2022-02-15 21:45:00|31148.4|31098.4|31206.6|31086.6|31220.5|31114.2|31143.5|31071.6|788
1644961800000|2022-02-15 21:50:00|31209.5|31089.5|31204|31085.5|31230.4|31110.4|31186.9|31075.5|594
1644962100000|2022-02-15 21:55:00|31208.5|31088.5|31208.5|31088.5|31217.8|31097.8|31188.3|31068.3|404
1644962400000|2022-02-15 22:00:00|31215|31095|31222.4|31102.4|31227.1|31107.1|31215|31095|6
1644963000000|2022-02-15 22:10:00|31225.2|31105.2|31235.2|31115.2|31237.2|31117.2|31197.8|31077.8|66
1644963300000|2022-02-15 22:15:00|31235.1|31115.1|31234.2|31114.2|31235.1|31115.1|31193.9|31073.9|136
1644963600000|2022-02-15 22:20:00|31216.5|31096.5|31220.3|31100.3|31238.4|31118.4|31194.9|31074.9|134
1644963900000|2022-02-15 22:25:00|31198.9|31078.9|31224.7|31104.7|31231.7|31124|31198.9|31078.9|242
1644964200000|2022-02-15 22:30:00|31227.9|31107.9|31205.2|31140.6|31229|31140.6|31205.2|31089.5|278
1644964500000|2022-02-15 22:35:00|31205|31099.1|31222.5|31102.5|31234.4|31140.8|31194.1|31074.1|157
1644964800000|2022-02-15 22:40:00|31219.2|31099.2|31228.5|31108.5|31232.9|31125.3|31203.3|31083.3|185
1644965100000|2022-02-15 22:45:00|31208.2|31113.6|31227|31115.6|31237.2|31143.8|31204.9|31099.1|211
1644965400000|2022-02-15 22:50:00|31232.2|31113.8|31208.4|31133|31238|31150.7|31201.7|31099|261
1644965700000|2022-02-15 22:55:00|31230.2|31114.3|31228.7|31112.7|31235.9|31151.5|31202.3|31104.9|231
1644966000000|2022-02-15 23:00:00|31222|31112.6|31199.6|31079.6|31232.6|31112.6|31188.7|31068.7|402
1644966300000|2022-02-15 23:05:00|31201.6|31081.6|31199.9|31079.9|31211.3|31093.9|31187.8|31076|264
1644966600000|2022-02-15 23:10:00|31194.7|31074.7|31196.4|31095.6|31211.8|31095.8|31187.9|31071|240
1644966900000|2022-02-15 23:15:00|31206.6|31089.6|31199.6|31079.6|31209.4|31092.2|31187.1|31071.5|286
1644967200000|2022-02-15 23:20:00|31195.5|31076.9|31202.4|31082.4|31209|31093.9|31188.3|31072.5|312
1644967500000|2022-02-15 23:25:00|31203|31083|31199.7|31081.2|31209.5|31098.5|31192.8|31078.6|264
1644967800000|2022-02-15 23:30:00|31200.9|31081.3|31207.3|31087.3|31211.5|31096.1|31191.3|31074.6|227
1644968100000|2022-02-15 23:35:00|31211.8|31091.8|31207.8|31087.8|31212.7|31096.5|31191.1|31080.1|242
1644968400000|2022-02-15 23:40:00|31207.5|31087.5|31211.7|31091.7|31214.5|31103.1|31190.2|31081.5|247
1644968700000|2022-02-15 23:45:00|31211.3|31091.3|31204.1|31092.8|31211.7|31100|31185.5|31079.2|295
1644969000000|2022-02-15 23:50:00|31202.9|31082.9|31205|31092.2|31217.8|31104.1|31188.5|31078.6|271
1644969300000|2022-02-15 23:55:00|31204.6|31092.7|31206.1|31089|31216.3|31103|31192.5|31080.6|256
1644969600000|2022-02-16 00:00:00|31207.2|31089.5|31199.2|31079.2|31216.6|31101.5|31189.7|31074.3|524
1644969900000|2022-02-16 00:05:00|31200.6|31080.6|31197.8|31079.2|31206.7|31093.9|31187.9|31073.7|499
1644970200000|2022-02-16 00:10:00|31199.3|31079.8|31196.7|31092|31206.4|31098.9|31174.6|31076.1|450
1644970500000|2022-02-16 00:15:00|31199.8|31080.2|31191.2|31090.8|31207.4|31106.8|31178.5|31076.1|385
1644970800000|2022-02-16 00:20:00|31194.2|31090.5|31200.1|31091.9|31204.8|31110.5|31176.6|31079.6|326
1644971100000|2022-02-16 00:25:00|31201.1|31090|31185.7|31102.5|31205.3|31108.6|31179.4|31080.1|308
1644971400000|2022-02-16 00:30:00|31179.8|31102.1|31187.5|31099.7|31207.1|31106|31179.8|31079.1|393
1644971700000|2022-02-16 00:35:00|31182.7|31103|31196.2|31091.1|31207|31106.7|31181.5|31080.2|291
1644972000000|2022-02-16 00:40:00|31194|31098.2|31195.3|31089.3|31207.6|31110.8|31178.1|31081.5|250
1644972300000|2022-02-16 00:45:00|31202|31082|31196.7|31097.7|31207.8|31109.7|31180.3|31081|227
1644972600000|2022-02-16 00:50:00|31203|31083|31201.9|31083.9|31208.4|31100.3|31188.1|31078.7|405
1644972900000|2022-02-16 00:55:00|31201.7|31082.9|31192.9|31086.3|31208.1|31103.4|31181.9|31076.9|421
1644973200000|2022-02-16 01:00:00|31193|31091.5|31196|31114.9|31206|31131.6|31177.4|31087.4|440
1644973500000|2022-02-16 01:05:00|31196.9|31114|31190.7|31101.4|31203.2|31121.5|31179|31092|407
1644973800000|2022-02-16 01:10:00|31189.8|31103.4|31189.3|31104.9|31199.2|31120.3|31174.7|31090|357
1644974100000|2022-02-16 01:15:00|31192.4|31103.2|31194.3|31102.4|31195.2|31118.7|31172.9|31097.9|428
1644974400000|2022-02-16 01:20:00|31194.2|31103.7|31188.4|31107|31202|31118.3|31171.6|31092|410
1644974700000|2022-02-16 01:25:00|31189.8|31107.5|31190.2|31104.8|31206.1|31120.4|31174.8|31098.1|385
1644975000000|2022-02-16 01:30:00|31192.9|31103.9|31203.6|31120.6|31209.7|31129.5|31186.4|31099|545
1644975300000|2022-02-16 01:35:00|31204.7|31120.9|31203.3|31116.3|31211.9|31126.6|31191.9|31111.1|378
1644975600000|2022-02-16 01:40:00|31201.2|31120.3|31204|31113.6|31209.8|31128.9|31181.6|31104.5|375
1644975900000|2022-02-16 01:45:00|31205.4|31111.7|31201|31111.1|31208.8|31122.9|31180.5|31101.8|496
1644976200000|2022-02-16 01:50:00|31202.3|31109.4|31198.8|31116.5|31204.6|31119.5|31181.6|31105|376
1644976500000|2022-02-16 01:55:00|31198.3|31116.6|31189.6|31117.4|31209.6|31125.7|31178.1|31104|363
1644976800000|2022-02-16 02:00:00|31194.4|31113.2|31199.5|31111|31210|31120|31180.4|31102.2|454
1644977100000|2022-02-16 02:05:00|31198.6|31112.2|31191.5|31113.3|31208|31121.1|31180.9|31099|324
1644977400000|2022-02-16 02:10:00|31191.1|31113.1|31203|31115.3|31211.6|31124|31184.1|31105.4|425
1644977700000|2022-02-16 02:15:00|31203.7|31117.1|31195.1|31112.3|31211.9|31130.9|31181.4|31106|313
1644978000000|2022-02-16 02:20:00|31194.1|31114.2|31202.4|31108.5|31208.8|31128.3|31179.6|31103.1|328
1644978300000|2022-02-16 02:25:00|31196.7|31112.5|31204.2|31122.3|31214.1|31131.1|31184.1|31105.1|386
1644978600000|2022-02-16 02:30:00|31204.9|31120.8|31216.2|31128.6|31226.9|31145.7|31195.5|31115.5|481
1644978900000|2022-02-16 02:35:00|31216.4|31126.6|31202.7|31129.7|31227|31137.7|31199.1|31118|372
1644979200000|2022-02-16 02:40:00|31204.3|31128.2|31208.2|31131.6|31220.1|31146.2|31197.1|31121.8|336
1644979500000|2022-02-16 02:45:00|31205.4|31127|31200.9|31131.8|31219|31142.2|31194.7|31111|353
1644979800000|2022-02-16 02:50:00|31201.5|31129.7|31194.1|31141.4|31211.6|31142.9|31191.4|31118.1|309
1644980100000|2022-02-16 02:55:00|31209.7|31112.7|31203.5|31125.1|31213|31135.3|31191.7|31108|589
1644980400000|2022-02-16 03:00:00|31203.9|31125|31205.6|31122.2|31211.8|31140.4|31193.1|31112|300
1644980700000|2022-02-16 03:05:00|31206.2|31120.1|31205.7|31121.3|31213|31140.1|31193.2|31117.7|341
1644981000000|2022-02-16 03:10:00|31204.3|31126.7|31210.1|31122.8|31214.8|31142.4|31194.5|31116.4|331
1644981300000|2022-02-16 03:15:00|31210.8|31123.1|31215.5|31125.2|31220.4|31134.2|31198|31113|441
1644981600000|2022-02-16 03:20:00|31215.2|31127.2|31212.9|31125.4|31221.1|31144.4|31197|31112.7|325
1644981900000|2022-02-16 03:25:00|31211.2|31128.1|31216.7|31124.7|31223.9|31143.3|31196|31118.7|283
1644982200000|2022-02-16 03:30:00|31218.4|31123.5|31218.8|31121.2|31222.2|31146.3|31194.2|31114.6|331
1644982500000|2022-02-16 03:35:00|31219.2|31122.3|31208.7|31135.2|31223.4|31138.1|31203.1|31120|303
1644982800000|2022-02-16 03:40:00|31215|31134.5|31213.9|31126.9|31221.5|31146.2|31197.7|31121.1|327
1644983100000|2022-02-16 03:45:00|31209.6|31129.7|31211.9|31124.8|31220.6|31144.2|31194.9|31114.7|274
1644983400000|2022-02-16 03:50:00|31216|31126.1|31214.4|31122.9|31220.3|31140.2|31196.2|31112.8|326
1644983700000|2022-02-16 03:55:00|31214.5|31126.1|31208|31133.7|31220.7|31140.7|31201|31118|346
1644984000000|2022-02-16 04:00:00|31211.4|31132.5|31219.7|31119.8|31223.8|31138.1|31200.3|31115.8|334
1644984300000|2022-02-16 04:05:00|31220.3|31120.4|31210.4|31121.5|31221.4|31141.8|31191.8|31112.8|293
1644984600000|2022-02-16 04:10:00|31209.5|31122.9|31211.4|31117.6|31222|31141.4|31195.2|31109|306
1644984900000|2022-02-16 04:15:00|31213.4|31119.4|31207.3|31121.9|31219|31136.9|31192.4|31112.1|281
1644985200000|2022-02-16 04:20:00|31206|31123.3|31211.8|31121.2|31216.5|31140.2|31189.7|31110|247
1644985500000|2022-02-16 04:25:00|31213.7|31122.4|31203.8|31126.3|31219.2|31136.1|31194.8|31115|337
1644985800000|2022-02-16 04:30:00|31206.6|31126.5|31214.7|31116.7|31219.6|31140.2|31192.6|31113.2|260
1644986100000|2022-02-16 04:35:00|31215.6|31115.2|31205.6|31120.6|31217.2|31135.9|31194.4|31114|289
1644986400000|2022-02-16 04:40:00|31205|31121.8|31207.7|31117.8|31216.4|31136.2|31188.3|31112.1|243
1644986700000|2022-02-16 04:45:00|31209.2|31120|31210.7|31120.6|31216.8|31138.3|31190.2|31110.1|202
1644987000000|2022-02-16 04:50:00|31203.2|31121|31199.8|31126.3|31213.2|31130.9|31195.2|31109.5|266
1644987300000|2022-02-16 04:55:00|31203.9|31124|31205.7|31120.8|31214|31136.5|31190.9|31113.8|314
1644987600000|2022-02-16 05:00:00|31207.8|31122.4|31196.2|31121.1|31213.6|31134.6|31187|31108.3|356
1644987900000|2022-02-16 05:05:00|31196.1|31121|31199.6|31123.7|31214.4|31127.2|31187.8|31109.5|380
1644988200000|2022-02-16 05:10:00|31203.5|31121.1|31200.3|31121.1|31213.6|31132.2|31193.8|31112.5|358
1644988500000|2022-02-16 05:15:00|31202|31120.9|31196.4|31113.2|31210.4|31131.4|31185.7|31109.9|331
1644988800000|2022-02-16 05:20:00|31197.1|31120.1|31198|31115.8|31212|31125.3|31188.6|31106|419
1644989100000|2022-02-16 05:25:00|31199|31115.7|31195.2|31107.5|31205.5|31128.2|31185.3|31105.6|366
1644989400000|2022-02-16 05:30:00|31193.9|31110.9|31180.6|31114.6|31199.2|31128.3|31171.7|31104.4|493
1644989700000|2022-02-16 05:35:00|31181.2|31113.2|31177.3|31125.3|31190.3|31132.4|31173.4|31098.3|551
1644990000000|2022-02-16 05:40:00|31181|31122.2|31173.5|31105.3|31188.2|31128.9|31166.9|31099.7|364
1644990300000|2022-02-16 05:45:00|31173.8|31105.7|31164.3|31105.1|31181.6|31116|31159.8|31098.1|361
1644990600000|2022-02-16 05:50:00|31165.5|31103.7|31158.7|31108.6|31170|31113|31156.5|31095|287
1644990900000|2022-02-16 05:55:00|31159|31109|31167|31103.5|31171|31113.4|31154.5|31097|396
1644991200000|2022-02-16 06:00:00|31162.8|31107.6|31159.7|31107.9|31166.2|31114.4|31155.4|31091.3|389
1644991500000|2022-02-16 06:05:00|31159.2|31109.1|31157.3|31103.4|31162|31109.4|31151|31094|313
1644991800000|2022-02-16 06:10:00|31157.7|31107.7|31156.6|31104.4|31160.4|31109|31148.7|31084.9|388
1644992100000|2022-02-16 06:15:00|31156.8|31103.4|31149.8|31099|31159.2|31108.5|31148.7|31093.2|357
1644992400000|2022-02-16 06:20:00|31149.5|31099.5|31153.5|31094.2|31160.3|31103.6|31147.5|31091.3|398
1644992700000|2022-02-16 06:25:00|31155.6|31097.3|31137.3|31087.3|31155.6|31101.9|31136.6|31086.6|375
1644993000000|2022-02-16 06:30:00|31137.5|31087.5|31137.7|31087.7|31141.9|31091.9|31131.3|31081.3|437
1644993300000|2022-02-16 06:35:00|31137.9|31087.9|31136.1|31086.1|31139.8|31089.8|31133.7|31083.7|313
1644993600000|2022-02-16 06:40:00|31137|31087|31141.4|31091.4|31142.7|31098.6|31118.6|31082.7|371
1644993900000|2022-02-16 06:45:00|31140.7|31090.7|31133.9|31083.9|31142.9|31092.9|31133.1|31083.1|338
1644994200000|2022-02-16 06:50:00|31134|31084|31134|31084|31139.4|31089.4|31127.3|31077.3|315
1644994500000|2022-02-16 06:55:00|31134.3|31084.3|31124|31069.6|31151.5|31093.8|31123.7|31066.4|425
1644994800000|2022-02-16 07:00:00|31125.8|31075.8|31119.9|31069.9|31127.4|31091.5|31096.1|31060.9|713
1644995100000|2022-02-16 07:05:00|31120|31070|31105.8|31054|31120|31083.4|31090.4|31051.4|510
1644995400000|2022-02-16 07:10:00|31108.3|31052.8|31091.8|31071.8|31108.3|31073.3|31075|31041.7|627
1644995700000|2022-02-16 07:15:00|31092.1|31072.1|31094.1|31074.1|31109.6|31080.5|31086.5|31055.4|590
1644996000000|2022-02-16 07:20:00|31093.9|31073.9|31087.5|31067.5|31098.1|31078.1|31087.2|31067.2|418
1644996300000|2022-02-16 07:25:00|31088.2|31068.2|31108.4|31088.4|31134|31099.2|31087.2|31067.2|575
1644996600000|2022-02-16 07:30:00|31107.3|31087.3|31100.3|31080.3|31115.2|31095.2|31095.9|31075.9|597
1644996900000|2022-02-16 07:35:00|31100.1|31080.1|31083.4|31063.4|31102.1|31080.1|31077.9|31046.2|622
1644997200000|2022-02-16 07:40:00|31083.5|31063.5|31088.8|31068.8|31104.7|31070.3|31070.3|31050.3|673
1644997500000|2022-02-16 07:45:00|31087.8|31067.8|31085|31065|31097.1|31077.1|31078.7|31058.7|587
1644997800000|2022-02-16 07:50:00|31084.4|31064.4|31090.2|31070.2|31095.4|31075.4|31082.7|31062.7|556
1644998100000|2022-02-16 07:55:00|31089.5|31069.5|31097.1|31077.1|31098.3|31078.3|31084.4|31064.4|660
1644998400000|2022-02-16 08:00:00|31096.9|31076.9|31121.7|31101.7|31132.5|31106.4|31093.6|31065.4|845
1644998700000|2022-02-16 08:05:00|31122.8|31102.8|31123.6|31103.6|31146|31110.5|31110.6|31077.2|879
1644999000000|2022-02-16 08:10:00|31123.9|31103.9|31105.7|31085.7|31126.5|31106.5|31104.3|31084.3|694
1644999300000|2022-02-16 08:15:00|31106.1|31086.1|31086.4|31066.4|31108|31088|31068.8|31048.8|881
1644999600000|2022-02-16 08:20:00|31086.2|31066.2|31060.1|31040.1|31088.6|31068.6|31045.3|31020|926
1644999900000|2022-02-16 08:25:00|31063.7|31043.7|31066.5|31046.5|31086.6|31066.6|31057.4|31037.4|947
1645000200000|2022-02-16 08:30:00|31065.3|31045.3|31061.3|31041.3|31073.8|31053.8|31057|31037|641
1645000500000|2022-02-16 08:35:00|31061.5|31041.5|31103.4|31083.4|31131.1|31094.3|31058.1|31038.1|715
1645000800000|2022-02-16 08:40:00|31103.7|31083.7|31113.8|31093.8|31144.8|31107.1|31084.2|31050.5|991
1645001100000|2022-02-16 08:45:00|31112.6|31092.6|31122.3|31102.3|31135.8|31115.8|31088.6|31053.1|921
1645001400000|2022-02-16 08:50:00|31121.9|31101.9|31119|31099|31130.7|31110.7|31108.7|31088.7|949
1645001700000|2022-02-16 08:55:00|31119.3|31099.3|31102.2|31082.2|31128.7|31102.3|31097|31040.9|921
1645002000000|2022-02-16 09:00:00|31103.4|31083.4|31159.5|31139.5|31192|31158.2|31103.4|31083.4|979
1645002300000|2022-02-16 09:05:00|31158.8|31138.8|31196.8|31176.8|31198.2|31178.2|31153.2|31118.3|915
1645002600000|2022-02-16 09:10:00|31196.5|31176.5|31196.9|31176.9|31203.7|31183.7|31185.7|31165.7|816
1645002900000|2022-02-16 09:15:00|31196.2|31176.2|31182.5|31162.5|31200.9|31180.9|31178.2|31158.2|670
1645003200000|2022-02-16 09:20:00|31181.9|31161.9|31196.7|31176.7|31199.7|31179.7|31165.8|31145.8|717
1645003500000|2022-02-16 09:25:00|31200.5|31180.5|31157.8|31137.8|31200.5|31180.5|31150.6|31130.6|638
1645003800000|2022-02-16 09:30:00|31156.9|31136.9|31124|31104|31174.3|31138.5|31121.1|31101.1|917
1645004100000|2022-02-16 09:35:00|31124.1|31104.1|31161.2|31141.2|31168|31148|31120|31100|698
1645004400000|2022-02-16 09:40:00|31161.3|31141.3|31126.7|31106.7|31161.4|31141.4|31122.8|31102.8|894
1645004700000|2022-02-16 09:45:00|31127.2|31107.2|31146.7|31126.7|31147.2|31127.2|31121.8|31101.8|857
1645005000000|2022-02-16 09:50:00|31147|31127|31162.8|31142.8|31163.5|31143.5|31140|31120|678
1645005300000|2022-02-16 09:55:00|31163.1|31143.1|31166.9|31146.9|31176.1|31156.1|31159.9|31139.9|768
1645005600000|2022-02-16 10:00:00|31166.2|31146.2|31147.9|31127.9|31172.6|31152.6|31146.3|31126.3|698
1645005900000|2022-02-16 10:05:00|31148.8|31128.8|31148.9|31128.9|31152.4|31132.4|31141.4|31121.4|657
1645006200000|2022-02-16 10:10:00|31149.2|31129.2|31164.6|31144.6|31166.3|31146.3|31136.8|31116.8|657
1645006500000|2022-02-16 10:15:00|31163.8|31143.8|31156.2|31136.2|31164.1|31144.1|31147.4|31127.4|843
1645006800000|2022-02-16 10:20:00|31155.3|31135.3|31175.4|31155.4|31182.5|31162.5|31153.5|31133.5|689
1645007100000|2022-02-16 10:25:00|31176.2|31156.2|31181.8|31161.8|31190|31170|31161|31141|754
1645007400000|2022-02-16 10:30:00|31180.7|31160.7|31192.7|31172.7|31203|31183|31167.4|31147.4|719
1645007700000|2022-02-16 10:35:00|31192.4|31172.4|31177.1|31157.1|31194.1|31174.1|31170.4|31150.4|618
1645008000000|2022-02-16 10:40:00|31178.9|31158.9|31198.3|31178.3|31205.7|31185.7|31163.8|31143.8|709
1645008300000|2022-02-16 10:45:00|31198.1|31178.1|31191.8|31171.8|31205.8|31185.8|31185.1|31165.1|618
1645008600000|2022-02-16 10:50:00|31192.1|31172.1|31179|31159|31192.5|31172.5|31172|31152|635
1645008900000|2022-02-16 10:55:00|31178.5|31158.5|31184.6|31164.6|31200.1|31180.1|31178.5|31158.5|682
1645009200000|2022-02-16 11:00:00|31185.6|31165.6|31197.4|31177.4|31198.5|31178.5|31182|31162|695
1645009500000|2022-02-16 11:05:00|31197|31177|31189.9|31169.9|31205.3|31185.3|31173.9|31153.9|632
1645009800000|2022-02-16 11:10:00|31190.1|31170.1|31205.3|31185.3|31206.6|31186.6|31181.7|31161.7|667
1645010100000|2022-02-16 11:15:00|31205|31185|31205.7|31185.7|31210.3|31190.3|31194.9|31174.9|590
1645010400000|2022-02-16 11:20:00|31205.8|31185.8|31220.2|31200.2|31229|31209|31205.5|31185.5|627
1645010700000|2022-02-16 11:25:00|31219.6|31199.6|31200.6|31180.6|31226.4|31206.4|31198.9|31178.9|786
1645011000000|2022-02-16 11:30:00|31201.7|31181.7|31191.4|31171.4|31211.7|31191.7|31184.3|31164.3|817
1645011300000|2022-02-16 11:35:00|31192|31172|31197.8|31177.8|31199.2|31179.2|31184.6|31164.6|724
1645011600000|2022-02-16 11:40:00|31197.7|31177.7|31202.2|31182.2|31214.1|31194.1|31191.9|31171.9|620
1645011900000|2022-02-16 11:45:00|31203.4|31183.4|31230.9|31210.9|31233|31213|31202.1|31182.1|663
1645012200000|2022-02-16 11:50:00|31230.7|31210.7|31226.5|31206.5|31262.5|31242.5|31218.6|31198.6|790
1645012500000|2022-02-16 11:55:00|31226.6|31206.6|31248.8|31228.8|31254.8|31234.8|31220.2|31200.2|770
1645012800000|2022-02-16 12:00:00|31246.4|31226.4|31243.6|31223.6|31250.3|31230.3|31225.9|31205.9|673
1645013100000|2022-02-16 12:05:00|31244.1|31224.1|31256.6|31236.6|31258.8|31238.8|31238.7|31218.7|724
1645013400000|2022-02-16 12:10:00|31253.3|31233.3|31260.3|31240.3|31271.3|31251.3|31253.1|31233.1|625
1645013700000|2022-02-16 12:15:00|31260.9|31240.9|31262|31242|31276.1|31256.1|31249.6|31229.6|641
1645014000000|2022-02-16 12:20:00|31262.5|31242.5|31249.8|31229.8|31281.8|31261.8|31248.5|31228.5|764
1645014300000|2022-02-16 12:25:00|31247.9|31227.9|31268.1|31248.1|31274.1|31254.1|31247.9|31227.9|691
1645014600000|2022-02-16 12:30:00|31268.2|31248.2|31327.3|31307.3|31330|31310|31265.7|31245.7|721
1645014900000|2022-02-16 12:35:00|31327.8|31307.8|31325.5|31305.5|31347.7|31327.7|31318.7|31298.7|832
1645015200000|2022-02-16 12:40:00|31324.7|31304.7|31337.3|31317.3|31351.8|31331.8|31320.3|31300.3|753
1645015500000|2022-02-16 12:45:00|31337.7|31317.7|31312|31292|31343.1|31323.1|31303|31283|830
1645015800000|2022-02-16 12:50:00|31312.2|31292.2|31330.1|31310.1|31332.3|31312.3|31306.3|31286.3|805
1645016100000|2022-02-16 12:55:00|31330.9|31310.9|31325.3|31305.3|31335.3|31315.3|31317.2|31297.2|778
1645016400000|2022-02-16 13:00:00|31325.2|31305.2|31326.4|31306.4|31331.8|31311.8|31316.2|31296.2|706
1645016700000|2022-02-16 13:05:00|31325.3|31305.3|31290.9|31270.9|31328.4|31308.4|31288.5|31268.5|666
1645017000000|2022-02-16 13:10:00|31290.8|31270.8|31281.6|31261.6|31292.5|31272.5|31280.9|31260.9|542
1645017300000|2022-02-16 13:15:00|31281.2|31261.2|31263.7|31243.7|31289|31269|31263|31243|642
1645017600000|2022-02-16 13:20:00|31263.6|31243.6|31301.3|31281.3|31305.9|31285.9|31262.7|31242.7|635
1645017900000|2022-02-16 13:25:00|31300.9|31280.9|31298.2|31211.1|31316.8|31283.5|31276.2|31179.8|909
1645018200000|2022-02-16 13:30:00|31299.7|31207|31280.9|31260.9|31363.2|31297.9|31278.8|31207|1054
1645018500000|2022-02-16 13:35:00|31280.5|31260.5|31294.5|31274.5|31311.5|31291.5|31275.2|31255.2|917
1645018800000|2022-02-16 13:40:00|31293.9|31273.9|31287.8|31267.8|31297|31277|31279|31259|910
1645019100000|2022-02-16 13:45:00|31288|31268|31321.4|31301.4|31326.3|31306.3|31267.6|31247.6|959
1645019400000|2022-02-16 13:50:00|31319.7|31299.7|31313.7|31293.7|31339|31319|31308.1|31288.1|854
1645019700000|2022-02-16 13:55:00|31315.7|31295.7|31325.6|31305.6|31329.5|31309.5|31310.3|31290.3|945
1645020000000|2022-02-16 14:00:00|31324.5|31304.5|31354.7|31334.7|31361|31341|31323.1|31303.1|810
1645020300000|2022-02-16 14:05:00|31354.8|31334.8|31344.9|31324.9|31371.5|31351.5|31343.8|31323.8|788
1645020600000|2022-02-16 14:10:00|31345.8|31325.8|31385.9|31365.9|31388.2|31368.2|31345.8|31325.8|769
1645020900000|2022-02-16 14:15:00|31382.7|31362.7|31429.2|31409.2|31431|31411|31380.7|31360.7|808
1645021200000|2022-02-16 14:20:00|31428|31408|31405.9|31385.9|31430|31410|31405.2|31385.2|746
1645021500000|2022-02-16 14:25:00|31405.4|31385.4|31384|31364|31409.4|31389.4|31372.2|31352.2|750
1645021800000|2022-02-16 14:30:00|31383.8|31363.8|31348.6|31328.6|31384.3|31364.3|31323.7|31303.7|922
1645022100000|2022-02-16 14:35:00|31348.5|31328.5|31334.4|31314.4|31348.8|31328.8|31308.8|31288.8|908
1645022400000|2022-02-16 14:40:00|31334.8|31314.8|31323.9|31303.9|31337.4|31317.4|31311.1|31291.1|867
1645022700000|2022-02-16 14:45:00|31323.7|31303.7|31307.5|31287.5|31325.4|31305.4|31306.6|31286.6|863
1645023000000|2022-02-16 14:50:00|31307.3|31287.3|31300.6|31280.6|31322.1|31302.1|31299|31279|839
1645023300000|2022-02-16 14:55:00|31300.4|31280.4|31314.1|31294.1|31329.7|31309.7|31289.6|31269.6|771
1645023600000|2022-02-16 15:00:00|31314.6|31294.6|31363.7|31343.7|31363.7|31343.7|31307.8|31287.8|800
1645023900000|2022-02-16 15:05:00|31364.2|31344.2|31328.2|31308.2|31367.5|31347.5|31326.7|31306.7|779
1645024200000|2022-02-16 15:10:00|31328.4|31308.4|31331|31311|31344|31324|31297.9|31277.9|878
1645024500000|2022-02-16 15:15:00|31332.1|31312.1|31327.6|31307.6|31332.1|31312.1|31320.7|31300.7|671
1645024800000|2022-02-16 15:20:00|31327.9|31307.9|31316.4|31296.4|31329|31309|31311.9|31291.9|700
1645025100000|2022-02-16 15:25:00|31316.2|31296.2|31297|31277|31317|31297|31291.8|31271.8|704
1645025400000|2022-02-16 15:30:00|31298.2|31278.2|31316.5|31296.5|31320.2|31300.2|31285.5|31265.5|750
1645025700000|2022-02-16 15:35:00|31316|31296|31334.7|31314.7|31336.6|31316.6|31315.7|31295.7|788
1645026000000|2022-02-16 15:40:00|31335|31315|31340.1|31320.1|31347.8|31327.8|31322.7|31302.7|747
1645026300000|2022-02-16 15:45:00|31339.6|31319.6|31347.6|31327.6|31353.2|31333.2|31336.1|31316.1|770
1645026600000|2022-02-16 15:50:00|31346.9|31326.9|31310.4|31290.4|31349.3|31329.3|31302.7|31282.7|830
1645026900000|2022-02-16 15:55:00|31310.8|31290.8|31291.1|31271.1|31315.8|31295.8|31290.7|31270.7|873
1645027200000|2022-02-16 16:00:00|31288.9|31268.9|31290.7|31270.7|31300.8|31280.8|31281.4|31261.4|803
1645027500000|2022-02-16 16:05:00|31291.3|31271.3|31297.8|31277.8|31307.5|31287.5|31289.7|31269.7|582
1645027800000|2022-02-16 16:10:00|31297.7|31277.7|31294.8|31274.8|31301|31281|31290.1|31270.1|556
1645028100000|2022-02-16 16:15:00|31294.9|31274.9|31295.4|31275.4|31302.8|31282.8|31285.2|31265.2|741
1645028400000|2022-02-16 16:20:00|31295.3|31275.3|31281.1|31261.1|31300|31280|31280|31260|569
1645028700000|2022-02-16 16:25:00|31280.8|31260.8|31266.2|31246.2|31285.3|31265.3|31264|31244|639
1645029000000|2022-02-16 16:30:00|31266.7|31246.7|31259.7|31239.7|31268.5|31248.5|31258.3|31238.3|727
1645029300000|2022-02-16 16:35:00|31259.8|31239.8|31256.6|31236.6|31264.4|31244.4|31255.9|31235.9|637
1645029600000|2022-02-16 16:40:00|31257.2|31237.2|31262.7|31242.7|31264.2|31244.2|31254.3|31234.3|696
1645029900000|2022-02-16 16:45:00|31262.3|31242.3|31261|31241|31266.8|31246.8|31258.1|31238.1|711
1645030200000|2022-02-16 16:50:00|31260.8|31240.8|31260.6|31240.6|31262.2|31242.2|31255.8|31235.8|626
1645030500000|2022-02-16 16:55:00|31260.5|31240.5|31238.4|31218.4|31261.5|31241.5|31237.1|31217.1|680
1645030800000|2022-02-16 17:00:00|31238.6|31218.6|31240.4|31220.4|31243.6|31223.6|31233.8|31213.8|528
1645031100000|2022-02-16 17:05:00|31240.1|31220.1|31236.3|31216.3|31240.1|31220.1|31231.2|31211.2|540
1645031400000|2022-02-16 17:10:00|31235.5|31215.5|31244.8|31224.8|31254.5|31234.5|31231.9|31211.9|457
1645031700000|2022-02-16 17:15:00|31244.7|31224.7|31241.3|31221.3|31245.7|31225.7|31237.2|31217.2|481
1645032000000|2022-02-16 17:20:00|31241.7|31221.7|31237.1|31217.1|31243.3|31223.3|31235.6|31215.6|568
1645032300000|2022-02-16 17:25:00|31237.2|31217.2|31244.2|31224.2|31249|31229|31236|31216|633
1645032600000|2022-02-16 17:30:00|31244|31224|31253.4|31233.4|31259|31239|31243|31223|563
1645032900000|2022-02-16 17:35:00|31254.3|31234.3|31260|31240|31269.4|31249.4|31249.6|31229.6|620
1645033200000|2022-02-16 17:40:00|31259.7|31239.7|31246.9|31226.9|31261.4|31241.4|31239.4|31219.4|512
1645033500000|2022-02-16 17:45:00|31246.3|31226.3|31250.3|31230.3|31260.2|31240.2|31245.8|31225.8|600
1645033800000|2022-02-16 17:50:00|31250.2|31230.2|31258.8|31238.8|31262.2|31242.2|31246.3|31226.3|587
1645034100000|2022-02-16 17:55:00|31256.1|31236.1|31264.7|31244.7|31272.7|31252.7|31252.6|31232.6|607
1645034400000|2022-02-16 18:00:00|31266.7|31246.7|31270.8|31250.8|31274.9|31254.9|31262.4|31242.4|658
1645034700000|2022-02-16 18:05:00|31271.4|31251.4|31264.8|31244.8|31280.2|31260.2|31259.7|31239.7|579
1645035000000|2022-02-16 18:10:00|31263.9|31243.9|31269.6|31249.6|31276.1|31256.1|31258|31238|608
1645035300000|2022-02-16 18:15:00|31270.3|31250.3|31274.8|31254.8|31277.9|31257.9|31260.4|31240.4|613
1645035600000|2022-02-16 18:20:00|31276.6|31256.6|31256.2|31236.2|31277.5|31257.5|31250.3|31230.3|584
1645035900000|2022-02-16 18:25:00|31255.4|31235.4|31254.5|31234.5|31259|31239|31248.4|31228.4|539
1645036200000|2022-02-16 18:30:00|31256.3|31236.3|31247.7|31227.7|31256.3|31236.3|31243.4|31223.4|558
1645036500000|2022-02-16 18:35:00|31247.4|31227.4|31247.2|31227.2|31254.1|31234.1|31242.1|31222.1|542
1645036800000|2022-02-16 18:40:00|31246.9|31226.9|31249.9|31229.9|31254.6|31234.6|31241.7|31221.7|498
1645037100000|2022-02-16 18:45:00|31249.5|31229.5|31240.2|31220.2|31252|31232|31236.4|31216.4|627
1645037400000|2022-02-16 18:50:00|31240.6|31220.6|31240.9|31220.9|31245.3|31225.3|31233.1|31213.1|660
1645037700000|2022-02-16 18:55:00|31239.7|31219.7|31268.4|31206.7|31268.7|31234.3|31238.2|31204.3|628
1645038000000|2022-02-16 19:00:00|31265.9|31209.3|31234.4|31214.4|31266.6|31245.1|31228.5|31207.1|765
1645038300000|2022-02-16 19:05:00|31231.7|31211.7|31194.7|31174.7|31232|31212|31189.1|31169.1|996
1645038600000|2022-02-16 19:10:00|31192|31172|31195|31175|31212.6|31192.6|31179.6|31159.6|887
1645038900000|2022-02-16 19:15:00|31195.5|31175.5|31199.7|31179.7|31205.9|31185.9|31189.2|31169.2|793
1645039200000|2022-02-16 19:20:00|31199.8|31179.8|31194.6|31174.6|31201.5|31181.5|31183.2|31163.2|756
1645039500000|2022-02-16 19:25:00|31194.3|31174.3|31194.6|31174.6|31205|31185|31190.9|31170.9|648
1645039800000|2022-02-16 19:30:00|31194.8|31174.8|31197.8|31177.8|31202.8|31182.8|31183.1|31163.1|736
1645040100000|2022-02-16 19:35:00|31197.2|31177.2|31208.6|31188.6|31215.1|31195.1|31193.1|31173.1|699
1645040400000|2022-02-16 19:40:00|31208.4|31188.4|31204.7|31184.7|31214.4|31194.4|31201.4|31181.4|592
1645040700000|2022-02-16 19:45:00|31204.6|31184.6|31208|31188|31214|31194|31202.3|31182.3|633
1645041000000|2022-02-16 19:50:00|31207.8|31187.8|31200.5|31180.5|31210.5|31190.5|31193.8|31173.8|658
1645041300000|2022-02-16 19:55:00|31199.3|31179.3|31200.1|31180.1|31208.5|31188.5|31194.9|31174.9|700
1645041600000|2022-02-16 20:00:00|31199.6|31179.6|31193.9|31173.9|31204|31184|31191|31171|657
1645041900000|2022-02-16 20:05:00|31193.7|31173.7|31201.7|31181.7|31205|31185|31191.6|31171.6|597
1645042200000|2022-02-16 20:10:00|31202.2|31182.2|31205.9|31185.9|31209.4|31189.4|31197.7|31177.7|698
1645042500000|2022-02-16 20:15:00|31205.8|31185.8|31207.3|31187.3|31212|31192|31201|31181|701
1645042800000|2022-02-16 20:20:00|31207.7|31187.7|31225.2|31205.2|31225.9|31205.9|31203.8|31183.8|688
1645043100000|2022-02-16 20:25:00|31225|31205|31216.4|31196.4|31236.7|31208|31211.5|31178.8|577
1645043400000|2022-02-16 20:30:00|31216.2|31196.2|31212.5|31192.5|31221|31201|31210.2|31190.2|589
1645043700000|2022-02-16 20:35:00|31212.9|31192.9|31206|31186|31217|31197|31204.5|31184.5|538
1645044000000|2022-02-16 20:40:00|31205.6|31185.6|31211.1|31191.1|31217.7|31197.7|31205.1|31185.1|491
1645044300000|2022-02-16 20:45:00|31213.3|31193.3|31210.4|31190.4|31222.7|31202.7|31208.3|31188.3|561
1645044600000|2022-02-16 20:50:00|31209.2|31189.2|31220.4|31200.4|31221.6|31201.6|31206.2|31186.2|505
1645044900000|2022-02-16 20:55:00|31220.9|31200.9|31223.9|31203.9|31242.3|31210.3|31214.6|31182.4|820
1645045200000|2022-02-16 21:00:00|31223.3|31203.3|31234.6|31214.6|31237.1|31217.1|31220.6|31200.6|537
1645045500000|2022-02-16 21:05:00|31234.1|31214.1|31236.2|31216.2|31252|31217.8|31228.8|31192.8|376
1645045800000|2022-02-16 21:10:00|31236.3|31216.3|31233.3|31213.3|31249.8|31221.3|31226.7|31191|514
1645046100000|2022-02-16 21:15:00|31232.4|31212.4|31235.7|31215.7|31251.8|31217.4|31231.1|31192.4|262
1645046400000|2022-02-16 21:20:00|31236.2|31216.2|31259.6|31201.3|31263.8|31224.6|31236|31200.1|298
1645046700000|2022-02-16 21:25:00|31259.4|31202.1|31268.3|31200.7|31270.5|31218.3|31211.1|31172|476
1645047000000|2022-02-16 21:30:00|31264.4|31200.2|31242.8|31222.8|31270.2|31225.6|31232.4|31192.2|319
1645047300000|2022-02-16 21:35:00|31262|31200.8|31224.7|31204.7|31264.5|31225.2|31218|31184.8|433
1645047600000|2022-02-16 21:40:00|31224.9|31204.9|31211|31191|31233.2|31207.8|31207.9|31174.5|378
1645047900000|2022-02-16 21:45:00|31209.5|31189.5|31218.2|31198.2|31244|31203.3|31208.5|31163|328
1645048200000|2022-02-16 21:50:00|31229.1|31179.1|31235|31178|31236.9|31195.5|31208.6|31168.9|238
1645048500000|2022-02-16 21:55:00|31222.5|31172.5|31253.6|31152.5|31299.1|31184|31222.5|31145.3|478
1645048800000|2022-02-16 22:00:00|31254.7|31148.7|31233.9|31167.7|31258.2|31167.7|31233.9|31144.7|35
1645049100000|2022-02-16 22:05:00|31236|31166.9|31237.8|31162.5|31247.1|31172.2|31231|31144.5|122
1645049400000|2022-02-16 22:10:00|31234|31123.4|31249.5|31132.5|31267|31164.1|31228.7|31108.7|229
1645049700000|2022-02-16 22:15:00|31254.8|31152.1|31237.1|31160.1|31258.2|31173.8|31236.5|31120.9|167
1645050000000|2022-02-16 22:20:00|31239|31164.1|31254.8|31134.8|31265.3|31173.9|31235.5|31134.8|178
1645050300000|2022-02-16 22:25:00|31254.2|31134.2|31239.8|31161|31265.6|31164.2|31237|31129|141
1645050600000|2022-02-16 22:30:00|31243.1|31163.2|31262.6|31142.6|31271.6|31170.4|31231|31134.9|313
1645050900000|2022-02-16 22:35:00|31258.1|31140.8|31227.4|31165.7|31266.9|31171.2|31222|31136.9|134
1645051200000|2022-02-16 22:40:00|31228.4|31166.7|31232.1|31169.7|31267|31172.9|31221.7|31138.5|189
1645051500000|2022-02-16 22:45:00|31229|31146.4|31239.9|31154.7|31265.6|31170.2|31229|31138.7|184
1645051800000|2022-02-16 22:50:00|31259.2|31146.3|31239.8|31156.6|31262.6|31169.2|31232.9|31140.5|216
1645052100000|2022-02-16 22:55:00|31247.8|31150.7|31252.1|31151.3|31263.9|31170.3|31231.1|31134.4|239
1645052400000|2022-02-16 23:00:00|31259.3|31145.5|31246.1|31138.8|31264.5|31186.6|31204.9|31134.9|474
1645052700000|2022-02-16 23:05:00|31237.6|31148|31219.4|31150.8|31245.6|31161.3|31200.4|31126.2|373
1645053000000|2022-02-16 23:10:00|31229.3|31141.4|31217.1|31133.9|31239.8|31156.5|31196.7|31122.6|335
1645053300000|2022-02-16 23:15:00|31216.3|31135.8|31211.7|31154.6|31222.9|31161.8|31199.6|31134|415
1645053600000|2022-02-16 23:20:00|31212.4|31153.4|31204.4|31145.7|31220.1|31159.5|31199.5|31136.7|261
1645053900000|2022-02-16 23:25:00|31207.2|31147.8|31198.9|31148.9|31209.3|31172.9|31174.9|31139.4|241
1645054200000|2022-02-16 23:30:00|31208|31146.2|31206.5|31143.6|31213.7|31170.2|31183.9|31140.8|365
1645054500000|2022-02-16 23:35:00|31206.9|31144.5|31211.7|31151.8|31216.3|31166.3|31199.8|31143.8|293
1645054800000|2022-02-16 23:40:00|31211|31161.7|31230.9|31172.4|31240.7|31180.4|31199.6|31144|511
1645055100000|2022-02-16 23:45:00|31231.5|31170.8|31237|31178|31256.6|31194.1|31226.1|31168.1|610
1645055400000|2022-02-16 23:50:00|31237.1|31179|31233.3|31174.2|31237.5|31186.5|31224.6|31167.1|331
1645055700000|2022-02-16 23:55:00|31231.4|31181.4|31217.2|31197.2|31240|31200.4|31211.5|31165.6|359
1645056000000|2022-02-17 00:00:00|31217.4|31197.4|31218.7|31168.7|31238.4|31197.4|31212.7|31154|497
1645056300000|2022-02-17 00:05:00|31219.2|31161.3|31217.3|31167.3|31224.5|31186.6|31196.6|31153.7|394
1645056600000|2022-02-17 00:10:00|31219.8|31169.8|31221.2|31160|31230.1|31178.3|31216.8|31156.9|410
1645056900000|2022-02-17 00:15:00|31220.3|31160.1|31208.9|31188.9|31227|31190|31202.2|31152|375
1645057200000|2022-02-17 00:20:00|31209.4|31189.4|31211.8|31161.8|31224|31189.6|31195.1|31151.7|350
1645057500000|2022-02-17 00:25:00|31211.6|31161.6|31203.5|31183.5|31223.8|31185.9|31193.7|31155.5|386
1645057800000|2022-02-17 00:30:00|31202.6|31182.6|31201.9|31151.9|31216.4|31182.6|31187.3|31146.5|372
1645058100000|2022-02-17 00:35:00|31202|31152|31192|31172|31215.8|31176.8|31185|31149.1|306
1645058400000|2022-02-17 00:40:00|31193.1|31173.1|31190.7|31170.7|31214.8|31177.6|31186.5|31150.4|379
1645058700000|2022-02-17 00:45:00|31190.2|31170.2|31199.5|31179.5|31217.9|31181.6|31184.6|31153|373
1645059000000|2022-02-17 00:50:00|31199.7|31179.7|31207.8|31157.8|31217.5|31181.8|31190.5|31150|445
1645059300000|2022-02-17 00:55:00|31207.1|31157.1|31208.8|31158.8|31217.2|31179.6|31190.8|31152.9|379
1645059600000|2022-02-17 01:00:00|31213.4|31163.4|31216.8|31166.8|31221.8|31184.9|31193|31150|381
1645059900000|2022-02-17 01:05:00|31218.5|31168.5|31203.6|31183.6|31234.7|31197.6|31196.6|31155.9|418
1645060200000|2022-02-17 01:10:00|31203.2|31183.2|31203.6|31183.6|31227.6|31186.8|31196.3|31158.4|453
1645060500000|2022-02-17 01:15:00|31202.8|31182.8|31226|31165.3|31226.1|31189.7|31200.1|31161.9|478
1645060800000|2022-02-17 01:20:00|31225.8|31162.6|31216.2|31166.2|31226.6|31187.9|31196|31158.7|365
1645061100000|2022-02-17 01:25:00|31216.3|31166.3|31198.9|31178.9|31222.5|31183.7|31190.9|31157.5|439
1645061400000|2022-02-17 01:30:00|31200.9|31180.9|31207.2|31187.2|31230.5|31192.7|31196.1|31159.9|471
1645061700000|2022-02-17 01:35:00|31208.2|31188.2|31199.5|31179.5|31231.3|31192.4|31194.4|31149.4|374
1645062000000|2022-02-17 01:40:00|31197.7|31177.7|31208.4|31158.4|31216.8|31179.8|31189.7|31144|433
1645062300000|2022-02-17 01:45:00|31209.1|31159.1|31194.1|31174.1|31215.2|31177.6|31190.3|31149.7|427
1645062600000|2022-02-17 01:50:00|31194|31174|31194.5|31174.5|31213.2|31179.6|31186.7|31148|351
1645062900000|2022-02-17 01:55:00|31194.3|31174.3|31207|31157|31213|31175.6|31189.6|31150|321
1645063200000|2022-02-17 02:00:00|31206.5|31156.5|31199.2|31179.2|31217.2|31181.6|31189.2|31151.9|390
1645063500000|2022-02-17 02:05:00|31198.3|31178.3|31203.7|31153.7|31214.6|31179.7|31187.6|31145.5|383
1645063800000|2022-02-17 02:10:00|31207.5|31147.8|31208.6|31158.6|31211.8|31176.7|31183.3|31145.7|425
1645064100000|2022-02-17 02:15:00|31195.8|31175.8|31191|31171|31212.7|31176.2|31188.9|31147.6|396
1645064400000|2022-02-17 02:20:00|31191.4|31171.4|31196.1|31176.1|31216.4|31179.6|31184.5|31151.5|452
1645064700000|2022-02-17 02:25:00|31196|31176|31209.9|31159.9|31214.2|31177.5|31189.1|31153.3|327
1645065000000|2022-02-17 02:30:00|31212.8|31157.3|31186.4|31166.4|31216|31178.2|31185.4|31146.3|355
1645065300000|2022-02-17 02:35:00|31186.8|31166.8|31206.2|31148.5|31208.8|31171.7|31184.6|31143.6|336
1645065600000|2022-02-17 02:40:00|31207.1|31146.7|31186.8|31166.8|31208.2|31169.4|31182.5|31141.2|368
1645065900000|2022-02-17 02:45:00|31186.9|31166.9|31201.4|31151.4|31206.6|31169.7|31182.2|31144.4|347
1645066200000|2022-02-17 02:50:00|31200.7|31150.7|31182.7|31162.7|31203.8|31167.6|31179.4|31142.3|320
1645066500000|2022-02-17 02:55:00|31182.9|31162.9|31187.9|31167.9|31206.5|31168.8|31180.4|31143.5|366
1645066800000|2022-02-17 03:00:00|31202|31152|31206.2|31156.2|31211.6|31175.6|31185.3|31147.2|398
1645067100000|2022-02-17 03:05:00|31208.3|31152.8|31195.5|31175.5|31213.2|31178.1|31187.8|31152.2|361
1645067400000|2022-02-17 03:10:00|31195|31175|31209.1|31159.1|31216.2|31180.6|31189.8|31152.8|420
1645067700000|2022-02-17 03:15:00|31209|31159|31192|31172|31212.2|31176.1|31189.4|31139.6|332
1645068000000|2022-02-17 03:20:00|31191.7|31171.7|31205.2|31147.9|31207.6|31172|31184.8|31144.1|344
1645068300000|2022-02-17 03:25:00|31204.7|31149.4|31185.8|31165.8|31207.4|31171.9|31184.4|31145.3|275
1645068600000|2022-02-17 03:30:00|31187|31167|31184.8|31164.8|31207.1|31169.4|31183.5|31140.7|335
1645068900000|2022-02-17 03:35:00|31185.3|31165.3|31189.7|31169.7|31212|31170.5|31182.1|31137.3|328
1645069200000|2022-02-17 03:40:00|31189.3|31169.3|31208.4|31147.6|31210.1|31172.5|31186.4|31143.6|315
1645069500000|2022-02-17 03:45:00|31203.1|31153.1|31191.6|31171.6|31212.3|31172.8|31186.3|31140.9|327
1645069800000|2022-02-17 03:50:00|31191.1|31171.1|31245.8|31195.8|31245.8|31195.8|31191.1|31151.3|616
1645070100000|2022-02-17 03:55:00|31246.2|31196.2|31334.8|31280.9|31354.6|31301.5|31246.2|31191.4|1130
1645070400000|2022-02-17 04:00:00|31333.8|31280.1|31369.1|31309.4|31376.6|31326.6|31321.9|31263.5|1097
1645070700000|2022-02-17 04:05:00|31359.3|31308|31333|31278.2|31385.5|31318.7|31328.3|31257.8|851
1645071000000|2022-02-17 04:10:00|31330.8|31280.7|31281.1|31236.1|31343.8|31297.6|31257.4|31170|1035
1645071300000|2022-02-17 04:15:00|31287.5|31237.5|31307.9|31248|31320|31270.6|31279.1|31199|922
1645071600000|2022-02-17 04:20:00|31300.1|31251.8|31322|31255.8|31323.6|31285.7|31293.3|31236.8|854
1645071900000|2022-02-17 04:25:00|31321.6|31255.7|31304.8|31284.8|31346.7|31291.4|31297.9|31226.7|817
1645072200000|2022-02-17 04:30:00|31306.1|31286.1|31312.9|31244.4|31321.9|31286.1|31282.1|31219.8|784
1645072500000|2022-02-17 04:35:00|31312.3|31246.1|31308.3|31258.3|31319.3|31277.9|31286.9|31216|614
1645072800000|2022-02-17 04:40:00|31309.1|31259.1|31300.9|31243|31310.3|31272.3|31277.7|31215.2|604
1645073100000|2022-02-17 04:45:00|31297.9|31247.9|31321.1|31259.5|31331.5|31295.1|31283.5|31229.7|647
1645073400000|2022-02-17 04:50:00|31320.6|31260.7|31321.8|31257.4|31332.5|31291|31304|31235|600
1645073700000|2022-02-17 04:55:00|31322.5|31255.6|31332.6|31259.6|31337.3|31278.7|31321.9|31243.6|560
1645074000000|2022-02-17 05:00:00|31331.7|31259.4|31321.3|31259|31335.7|31276.9|31316.6|31238.1|616
1645074300000|2022-02-17 05:05:00|31318|31259.7|31305.3|31242.8|31326|31271.6|31300.5|31217.5|725
1645074600000|2022-02-17 05:10:00|31305.2|31240.4|31297.6|31277.6|31316.9|31281.4|31291.2|31222.1|669
1645074900000|2022-02-17 05:15:00|31298.1|31278.1|31299|31279|31313.9|31285.5|31289.2|31253.6|563
1645075200000|2022-02-17 05:20:00|31300.1|31280.1|31284.7|31264.7|31304.1|31280.1|31280.2|31244.4|654
1645075500000|2022-02-17 05:25:00|31286.5|31266.5|31286.4|31266.4|31292.7|31272.7|31277|31257|558
1645075800000|2022-02-17 05:30:00|31285.7|31265.7|31279.4|31259.4|31288.6|31268.6|31276.3|31256.3|556
1645076100000|2022-02-17 05:35:00|31279.2|31259.2|31281.1|31261.1|31289.4|31269.4|31276.2|31256.2|471
1645076400000|2022-02-17 05:40:00|31281|31261|31284.9|31264.9|31286.3|31266.3|31277.6|31257.6|428
1645076700000|2022-02-17 05:45:00|31283.9|31263.9|31288|31268|31299.6|31272.1|31277|31244.2|504
1645077000000|2022-02-17 05:50:00|31286.7|31266.7|31289.8|31269.8|31312.5|31280.3|31285.3|31237.4|453
1645077300000|2022-02-17 05:55:00|31289|31269|31281.7|31261.7|31305.1|31274.1|31280.4|31235.4|458
1645077600000|2022-02-17 06:00:00|31281.3|31261.3|31279.9|31259.9|31287.3|31267.3|31273|31253|386
1645077900000|2022-02-17 06:05:00|31279.1|31259.1|31331.5|31281.5|31347.5|31289.4|31275|31255|564
1645078200000|2022-02-17 06:10:00|31332.7|31266.3|31332.3|31282.3|31347|31306.4|31316.9|31256.6|586
1645078500000|2022-02-17 06:15:00|31332.8|31282.8|31331.4|31275.7|31345|31286.6|31323.5|31267.4|525
1645078800000|2022-02-17 06:20:00|31335.3|31276.4|31339.7|31289.7|31344.8|31289.7|31328.7|31270.6|488
1645079100000|2022-02-17 06:25:00|31339.2|31289.2|31296.1|31228.3|31344.5|31292.2|31290.7|31226.4|580
1645079400000|2022-02-17 06:30:00|31296.7|31228|31328|31258.5|31343.9|31298.2|31286.8|31218.4|885
1645079700000|2022-02-17 06:35:00|31327.6|31258.1|31338.8|31318.8|31376.3|31340.4|31319.1|31256|695
1645080000000|2022-02-17 06:40:00|31338.7|31318.7|31364.6|31344.6|31371.4|31346.7|31335.3|31296.9|610
1645080300000|2022-02-17 06:45:00|31365.6|31345.6|31355.9|31335.9|31377.6|31349.2|31351.5|31318.6|543
1645080600000|2022-02-17 06:50:00|31351|31331|31331.6|31311.6|31364.2|31335.2|31322.4|31287.4|638
1645080900000|2022-02-17 06:55:00|31325.9|31305.9|31334.3|31314.3|31354|31318.4|31317|31297|716
1645081200000|2022-02-17 07:00:00|31334.4|31314.4|31330.2|31310.2|31334.4|31314.4|31316.6|31296.6|744
1645081500000|2022-02-17 07:05:00|31331.3|31311.3|31326.4|31306.4|31332.9|31312.9|31315.7|31295.7|637
1645081800000|2022-02-17 07:10:00|31326.2|31306.2|31324.2|31304.2|31330.6|31310.6|31317.5|31297.5|660
1645082100000|2022-02-17 07:15:00|31324.1|31304.1|31334|31314|31342.5|31322.5|31323.6|31303.6|681
1645082400000|2022-02-17 07:20:00|31335.7|31315.7|31327.7|31307.7|31341.9|31321.9|31324|31304|483
1645082700000|2022-02-17 07:25:00|31327.3|31307.3|31327.4|31307.4|31334|31314|31323.1|31303.1|495
1645083000000|2022-02-17 07:30:00|31327.3|31307.3|31305.4|31285.4|31330.2|31310.2|31304.7|31284.7|595
1645083300000|2022-02-17 07:35:00|31305.7|31285.7|31317.2|31297.2|31319.6|31299.6|31301.3|31281.3|564
1645083600000|2022-02-17 07:40:00|31314.2|31294.2|31293.6|31273.6|31321|31301|31291.9|31271.9|576
1645083900000|2022-02-17 07:45:00|31293.9|31273.9|31288.7|31268.7|31301|31281|31287|31267|534
1645084200000|2022-02-17 07:50:00|31287.1|31267.1|31295.8|31275.8|31298.6|31278.6|31277.7|31257.7|574
1645084500000|2022-02-17 07:55:00|31296.4|31276.4|31276.2|31256.2|31297.8|31277.8|31273.9|31253.9|609
1645084800000|2022-02-17 08:00:00|31277.2|31257.2|31255.4|31235.4|31277.4|31257.4|31246.3|31226.3|814
1645085100000|2022-02-17 08:05:00|31254.6|31234.6|31238.7|31218.7|31270.8|31250.8|31235.6|31215.6|784
1645085400000|2022-02-17 08:10:00|31240.6|31220.6|31219.6|31199.6|31241.9|31221.9|31205.1|31185.1|812
1645085700000|2022-02-17 08:15:00|31220|31200|31204.1|31184.1|31229.2|31209.2|31203.6|31183.6|789
1645086000000|2022-02-17 08:20:00|31204.2|31184.2|31213|31193|31213|31193|31194.4|31174.4|688
1645086300000|2022-02-17 08:25:00|31212.4|31192.4|31292.4|31242.4|31330.7|31294.7|31202.2|31182.2|1030
1645086600000|2022-02-17 08:30:00|31291.7|31241.7|31339.1|31319.1|31357.3|31321.1|31271.1|31232.9|1122
1645086900000|2022-02-17 08:35:00|31339.3|31319.3|31304.6|31284.6|31363.8|31329.9|31304.6|31284.6|1057
1645087200000|2022-02-17 08:40:00|31303.2|31283.2|31287.5|31267.5|31312.6|31292.6|31273.2|31253.2|981
1645087500000|2022-02-17 08:45:00|31286.4|31266.4|31350.9|31330.9|31369.5|31349.5|31282.6|31262.6|986
1645087800000|2022-02-17 08:50:00|31350.7|31330.7|31344|31324|31359.6|31339.6|31341.8|31321.8|856
1645088100000|2022-02-17 08:55:00|31343.7|31323.7|31335.1|31315.1|31348.2|31328.2|31326.6|31306.6|826
1645088400000|2022-02-17 09:00:00|31335.2|31315.2|31333.5|31313.5|31344.2|31324.2|31319.9|31299.9|863
1645088700000|2022-02-17 09:05:00|31332.1|31312.1|31401.6|31381.6|31401.6|31381.6|31332.1|31312.1|865
1645089000000|2022-02-17 09:10:00|31401.8|31381.8|31415.7|31395.7|31425.6|31405.6|31389.2|31369.2|908
1645089300000|2022-02-17 09:15:00|31415.6|31395.6|31400.2|31380.2|31417.2|31397.2|31373.4|31353.4|907
1645089600000|2022-02-17 09:20:00|31398.1|31378.1|31374.6|31354.6|31405.3|31385.3|31356.4|31336.4|867
1645089900000|2022-02-17 09:25:00|31374.2|31354.2|31365.1|31345.1|31382.5|31362.5|31354.9|31334.9|908
1645090200000|2022-02-17 09:30:00|31365.6|31345.6|31322.1|31302.1|31369.4|31349.4|31319.9|31299.9|862
1645090500000|2022-02-17 09:35:00|31323|31303|31360.9|31340.9|31364.7|31344.7|31318.8|31298.8|862
1645090800000|2022-02-17 09:40:00|31360.6|31340.6|31350.5|31330.5|31374.6|31354.6|31343.4|31323.4|791
1645091100000|2022-02-17 09:45:00|31350.2|31330.2|31374.8|31354.8|31376.5|31356.5|31342|31322|786
1645091400000|2022-02-17 09:50:00|31376|31356|31352.3|31332.3|31378.6|31358.6|31335.7|31315.7|869
1645091700000|2022-02-17 09:55:00|31352.8|31332.8|31355.1|31335.1|31360.1|31340.1|31341.3|31321.3|980
1645092000000|2022-02-17 10:00:00|31353.2|31333.2|31354.4|31334.4|31364.8|31344.8|31339.5|31319.5|805
1645092300000|2022-02-17 10:05:00|31354.1|31334.1|31362.1|31342.1|31364.7|31344.7|31348.5|31328.5|768
1645092600000|2022-02-17 10:10:00|31362.3|31342.3|31349.2|31329.2|31363.7|31343.7|31347.3|31327.3|779
1645092900000|2022-02-17 10:15:00|31350.9|31330.9|31359.2|31339.2|31371.6|31351.6|31346.5|31326.5|719
1645093200000|2022-02-17 10:20:00|31358.9|31338.9|31344.3|31324.3|31371.3|31351.3|31344.3|31324.3|701
1645093500000|2022-02-17 10:25:00|31344.6|31324.6|31329.3|31309.3|31344.6|31324.6|31319.8|31299.8|703
1645093800000|2022-02-17 10:30:00|31329.8|31309.8|31323|31303|31337.5|31317.5|31320.2|31300.2|664
1645094100000|2022-02-17 10:35:00|31322.7|31302.7|31314.1|31294.1|31325.2|31305.2|31307.2|31287.2|687
1645094400000|2022-02-17 10:40:00|31315.9|31295.9|31324.4|31304.4|31329.8|31309.8|31313.4|31293.4|663
1645094700000|2022-02-17 10:45:00|31324.7|31304.7|31315.5|31295.5|31325.9|31305.9|31311.7|31291.7|699
1645095000000|2022-02-17 10:50:00|31314.4|31294.4|31300.1|31280.1|31316.4|31296.4|31298.4|31278.4|766
1645095300000|2022-02-17 10:55:00|31300.2|31280.2|31296.1|31276.1|31303.5|31283.5|31292.5|31272.5|687
1645095600000|2022-02-17 11:00:00|31295.9|31275.9|31297.1|31277.1|31309.7|31289.7|31288.4|31268.4|626
1645095900000|2022-02-17 11:05:00|31297.8|31277.8|31343.9|31323.9|31345.8|31325.8|31296.4|31276.4|629
1645096200000|2022-02-17 11:10:00|31344.2|31324.2|31291.8|31271.8|31348|31328|31289.3|31269.3|649
1645096500000|2022-02-17 11:15:00|31291.7|31271.7|31299.6|31279.6|31302.3|31282.3|31288.9|31268.9|611
1645096800000|2022-02-17 11:20:00|31299.4|31279.4|31304.2|31284.2|31307|31287|31291.5|31271.5|590
1645097100000|2022-02-17 11:25:00|31304.1|31284.1|31308.9|31288.9|31312.5|31292.5|31301.1|31281.1|598
1645097400000|2022-02-17 11:30:00|31308.5|31288.5|31344.1|31324.1|31348.2|31328.2|31304.9|31284.9|570
1645097700000|2022-02-17 11:35:00|31344.2|31324.2|31341.4|31321.4|31355.2|31335.2|31337.1|31317.1|541
1645098000000|2022-02-17 11:40:00|31341.3|31321.3|31338|31318|31350.8|31330.8|31334.5|31314.5|452
1645098300000|2022-02-17 11:45:00|31337.9|31317.9|31340.6|31320.6|31342.8|31322.8|31329.7|31309.7|552
1645098600000|2022-02-17 11:50:00|31342|31322|31335.9|31315.9|31345.5|31325.5|31335.2|31315.2|612
1645098900000|2022-02-17 11:55:00|31336.2|31316.2|31318.2|31298.2|31338.3|31318.3|31304.4|31284.4|695
1645099200000|2022-02-17 12:00:00|31318.3|31298.3|31309.3|31289.3|31319.9|31299.9|31301.2|31281.2|811
1645099500000|2022-02-17 12:05:00|31308.8|31288.8|31321.6|31301.6|31333.1|31313.1|31303.6|31283.6|828
1645099800000|2022-02-17 12:10:00|31320.9|31300.9|31327.7|31307.7|31337.5|31317.5|31317.8|31297.8|738
1645100100000|2022-02-17 12:15:00|31327.4|31307.4|31316.6|31296.6|31330.5|31310.5|31314.2|31294.2|751
1645100400000|2022-02-17 12:20:00|31316.7|31296.7|31312.3|31292.3|31322.1|31302.1|31306.8|31286.8|583
1645100700000|2022-02-17 12:25:00|31312.8|31292.8|31307.2|31287.2|31317.2|31297.2|31299.3|31279.3|578
1645101000000|2022-02-17 12:30:00|31305.2|31285.2|31308.1|31288.1|31312.2|31292.2|31301.4|31281.4|636
1645101300000|2022-02-17 12:35:00|31307.9|31287.9|31312.3|31292.3|31317.6|31297.6|31303.1|31283.1|732
1645101600000|2022-02-17 12:40:00|31312.1|31292.1|31299.9|31279.9|31313.9|31293.9|31288.8|31268.8|704
1645101900000|2022-02-17 12:45:00|31300.1|31280.1|31301.7|31281.7|31308.6|31288.6|31298.6|31278.6|617
1645102200000|2022-02-17 12:50:00|31304.4|31284.4|31295.5|31275.5|31305.9|31285.9|31287.1|31267.1|656
1645102500000|2022-02-17 12:55:00|31294.9|31274.9|31282.2|31262.2|31297|31277|31277.7|31257.7|802
1645102800000|2022-02-17 13:00:00|31281.6|31261.6|31276.2|31256.2|31290.7|31270.7|31266.6|31246.6|859
1645103100000|2022-02-17 13:05:00|31276.1|31256.1|31308.2|31288.2|31323|31303|31275.9|31255.9|902
1645103400000|2022-02-17 13:10:00|31307.8|31287.8|31330.4|31310.4|31333.1|31313.1|31299.1|31279.1|838
1645103700000|2022-02-17 13:15:00|31330.1|31310.1|31365.8|31345.8|31379|31359|31329.6|31309.6|850
1645104000000|2022-02-17 13:20:00|31366.4|31346.4|31361.2|31341.2|31383.5|31363.5|31357.4|31337.4|879
1645104300000|2022-02-17 13:25:00|31358.4|31338.4|31377.4|31327.4|31381.5|31350.6|31353.5|31323.7|721
1645104600000|2022-02-17 13:30:00|31385.4|31318.8|31347.8|31327.8|31386.2|31347.2|31320.8|31245.7|946
1645104900000|2022-02-17 13:35:00|31349.1|31329.1|31337.2|31317.2|31349.2|31329.2|31330.7|31310.7|763
1645105200000|2022-02-17 13:40:00|31336.8|31316.8|31386.5|31366.5|31388.5|31368.5|31330.8|31310.8|827
1645105500000|2022-02-17 13:45:00|31386.8|31366.8|31433.1|31413.1|31438.2|31418.2|31386.8|31366.8|948
1645105800000|2022-02-17 13:50:00|31433.9|31413.9|31446.9|31426.9|31454.6|31434.6|31422.2|31402.2|913
1645106100000|2022-02-17 13:55:00|31447.8|31427.8|31424.7|31404.7|31455.4|31435.4|31403|31383|977
1645106400000|2022-02-17 14:00:00|31425.7|31405.7|31393.1|31373.1|31428.6|31408.6|31388.3|31368.3|968
1645106700000|2022-02-17 14:05:00|31393.2|31373.2|31396.6|31376.6|31403.9|31383.9|31381|31361|930
1645107000000|2022-02-17 14:10:00|31395.4|31375.4|31364.4|31344.4|31403.5|31383.5|31337.3|31317.3|753
1645107300000|2022-02-17 14:15:00|31364.1|31344.1|31386.7|31366.7|31386.7|31366.7|31361.2|31341.2|960
1645107600000|2022-02-17 14:20:00|31389.3|31369.3|31382.2|31362.2|31412.8|31392.8|31371.1|31351.1|927
1645107900000|2022-02-17 14:25:00|31380.6|31360.6|31393.2|31373.2|31397.6|31377.6|31378.5|31358.5|873
1645108200000|2022-02-17 14:30:00|31393.1|31373.1|31390.8|31370.8|31400.1|31380.1|31375.8|31355.8|736
1645108500000|2022-02-17 14:35:00|31389.9|31369.9|31396.3|31376.3|31411.2|31391.2|31382.6|31362.6|896
1645108800000|2022-02-17 14:40:00|31397|31377|31421.9|31401.9|31423.6|31403.6|31395.8|31375.8|812
1645109100000|2022-02-17 14:45:00|31421.8|31401.8|31489.7|31469.7|31494.7|31474.7|31420.2|31400.2|1005
1645109400000|2022-02-17 14:50:00|31489.5|31469.5|31479.5|31459.5|31501.8|31474.5|31466.8|31419.6|953
1645109700000|2022-02-17 14:55:00|31480.2|31460.2|31467.6|31447.6|31495.3|31475.3|31458.5|31415|1015
1645110000000|2022-02-17 15:00:00|31468|31448|31443.9|31423.9|31470.8|31450.8|31428.7|31404.9|1051
1645110300000|2022-02-17 15:05:00|31444.1|31424.1|31428.7|31408.7|31452.4|31432.4|31408.4|31388.4|972
1645110600000|2022-02-17 15:10:00|31428.1|31408.1|31418.1|31398.1|31444.2|31424.2|31416.9|31396.9|899
1645110900000|2022-02-17 15:15:00|31418.2|31398.2|31455.1|31435.1|31455.5|31435.5|31416|31396|935
1645111200000|2022-02-17 15:20:00|31455.4|31435.4|31462.1|31442.1|31465.4|31445.4|31449.9|31429.9|865
1645111500000|2022-02-17 15:25:00|31461.2|31441.2|31436.8|31416.8|31474.2|31454.2|31431.9|31411.9|916
1645111800000|2022-02-17 15:30:00|31436.9|31416.9|31429.5|31409.5|31439.4|31419.4|31417.1|31397.1|802
1645112100000|2022-02-17 15:35:00|31430.1|31410.1|31425.6|31405.6|31440.1|31420.1|31424|31404|778
1645112400000|2022-02-17 15:40:00|31426.4|31406.4|31424.3|31404.3|31434|31414|31415.4|31395.4|842
1645112700000|2022-02-17 15:45:00|31424.4|31404.4|31432.7|31412.7|31457.4|31432|31413|31393|772
1645113000000|2022-02-17 15:50:00|31433.2|31413.2|31432.7|31412.7|31447.1|31427.1|31412.5|31392.5|997
1645113300000|2022-02-17 15:55:00|31431.4|31411.4|31427.4|31407.4|31434.6|31414.6|31419.5|31399.5|937
1645113600000|2022-02-17 16:00:00|31426.6|31406.6|31406.1|31386.1|31431.7|31411.7|31403.4|31383.4|804
1645113900000|2022-02-17 16:05:00|31406.4|31386.4|31394|31374|31408.7|31388.7|31370.7|31350.7|874
1645114200000|2022-02-17 16:10:00|31394.6|31374.6|31393.7|31373.7|31401.5|31381.5|31386.5|31366.5|746
1645114500000|2022-02-17 16:15:00|31392.8|31372.8|31420.5|31400.5|31421.7|31401.7|31391.8|31371.8|730
1645114800000|2022-02-17 16:20:00|31420.3|31400.3|31418|31398|31426.6|31406.6|31416.5|31396.5|718
1645115100000|2022-02-17 16:25:00|31417.6|31397.6|31413.7|31393.7|31425.7|31405.7|31411.1|31391.1|684
1645115400000|2022-02-17 16:30:00|31414.4|31394.4|31407.1|31387.1|31416|31396|31397.5|31377.5|823
1645115700000|2022-02-17 16:35:00|31407.6|31387.6|31400.9|31380.9|31411.8|31391.8|31395.7|31375.7|941
1645116000000|2022-02-17 16:40:00|31402.2|31382.2|31399.9|31379.9|31414.1|31394.1|31394|31374|918
1645116300000|2022-02-17 16:45:00|31399.8|31379.8|31394.8|31374.8|31428.1|31391.3|31369.4|31347.6|810
1645116600000|2022-02-17 16:50:00|31394.6|31374.6|31398.8|31378.8|31404.6|31384.6|31391.2|31371.2|862
1645116900000|2022-02-17 16:55:00|31398.7|31378.7|31423.1|31403.1|31425.8|31405.8|31398.4|31378.4|791
1645117200000|2022-02-17 17:00:00|31422.4|31402.4|31409.7|31389.7|31432.2|31412.2|31407.7|31387.7|748
1645117500000|2022-02-17 17:05:00|31411.1|31391.1|31412.8|31392.8|31418.8|31398.8|31409.9|31389.9|674
1645117800000|2022-02-17 17:10:00|31413.4|31393.4|31419.4|31399.4|31420.6|31400.6|31404.8|31384.8|564
1645118100000|2022-02-17 17:15:00|31419.2|31399.2|31407.1|31387.1|31419.8|31399.8|31404|31384|495
1645118400000|2022-02-17 17:20:00|31406.6|31386.6|31389|31369|31414|31394|31377.8|31357.8|563
1645118700000|2022-02-17 17:25:00|31386.9|31366.9|31397.6|31377.6|31399.4|31379.4|31384.6|31364.6|453
1645119000000|2022-02-17 17:30:00|31397.8|31377.8|31394.6|31374.6|31400.6|31380.6|31385.5|31365.5|478
1645119300000|2022-02-17 17:35:00|31394.7|31374.7|31395.7|31375.7|31396.9|31376.9|31389.4|31369.4|418
1645119600000|2022-02-17 17:40:00|31395.8|31375.8|31393.1|31373.1|31398.5|31378.5|31386.7|31366.7|410
1645119900000|2022-02-17 17:45:00|31394.5|31374.5|31397.4|31377.4|31398.6|31378.6|31389.2|31369.2|493
1645120200000|2022-02-17 17:50:00|31397.6|31377.6|31402.2|31382.2|31406.6|31386.6|31395.4|31375.4|551
1645120500000|2022-02-17 17:55:00|31402.4|31382.4|31409.2|31389.2|31412.3|31392.3|31400.9|31380.9|547
1645120800000|2022-02-17 18:00:00|31409|31389|31432.9|31412.9|31433.4|31413.4|31409|31389|889
1645121100000|2022-02-17 18:05:00|31432.7|31412.7|31425|31405|31437.4|31417.4|31417.5|31397.5|922
1645121400000|2022-02-17 18:10:00|31425.3|31405.3|31428.2|31408.2|31432.3|31412.3|31423|31403|649
1645121700000|2022-02-17 18:15:00|31428.3|31408.3|31432.2|31412.2|31432.3|31412.3|31420.3|31400.3|611
1645122000000|2022-02-17 18:20:00|31432.3|31412.3|31425.6|31405.6|31437.5|31417.5|31425.6|31405.6|655
1645122300000|2022-02-17 18:25:00|31426.1|31406.1|31414.5|31394.5|31428.7|31408.7|31413.6|31393.6|612
1645122600000|2022-02-17 18:30:00|31414.6|31394.6|31417.6|31397.6|31421.8|31401.8|31412.4|31392.4|535
1645122900000|2022-02-17 18:35:00|31417.7|31397.7|31423|31403|31424.2|31404.2|31410.3|31390.3|416
1645123200000|2022-02-17 18:40:00|31421.6|31401.6|31421.4|31401.4|31424.9|31404.9|31416.4|31396.4|358
1645123500000|2022-02-17 18:45:00|31421.1|31401.1|31415.7|31395.7|31424.1|31404.1|31414.4|31394.4|436
1645123800000|2022-02-17 18:50:00|31415.5|31395.5|31410.3|31390.3|31420.5|31400.5|31410.3|31390.3|385
1645124100000|2022-02-17 18:55:00|31410.6|31390.6|31412|31392|31419.2|31399.2|31404.4|31384.4|749
1645124400000|2022-02-17 19:00:00|31415.6|31395.6|31413.3|31393.3|31418|31398|31403.7|31383.7|496
1645124700000|2022-02-17 19:05:00|31413.5|31393.5|31413.3|31393.3|31415.1|31395.1|31408.9|31388.9|436
1645125000000|2022-02-17 19:10:00|31413.4|31393.4|31410.3|31390.3|31414.5|31394.5|31408.9|31388.9|361
1645125300000|2022-02-17 19:15:00|31410.4|31390.4|31406.9|31386.9|31413.2|31393.2|31404.8|31384.8|406
1645125600000|2022-02-17 19:20:00|31408.2|31388.2|31419|31399|31419.8|31399.8|31405|31385|332
1645125900000|2022-02-17 19:25:00|31419.4|31399.4|31419.5|31399.5|31424.4|31404.4|31416.4|31396.4|317
1645126200000|2022-02-17 19:30:00|31419.3|31399.3|31411.8|31391.8|31419.6|31399.6|31410.9|31390.9|392
1645126500000|2022-02-17 19:35:00|31411.3|31391.3|31407.2|31387.2|31414.8|31394.8|31406.4|31386.4|421
1645126800000|2022-02-17 19:40:00|31407.4|31387.4|31409|31389|31413.3|31393.3|31406.4|31386.4|365
1645127100000|2022-02-17 19:45:00|31408.9|31388.9|31411.7|31391.7|31415.2|31395.2|31408.6|31388.6|362
1645127400000|2022-02-17 19:50:00|31411.5|31391.5|31410.6|31390.6|31419|31399|31410.1|31390.1|396
1645127700000|2022-02-17 19:55:00|31410.5|31390.5|31420.2|31400.2|31423|31403|31408.8|31388.8|509
1645128000000|2022-02-17 20:00:00|31420.1|31400.1|31431.6|31411.6|31431.7|31411.7|31417.5|31397.5|425
1645128300000|2022-02-17 20:05:00|31431.5|31411.5|31449|31429|31450.2|31430.2|31430.8|31410.8|478
1645128600000|2022-02-17 20:10:00|31449.2|31429.2|31444.5|31424.5|31453.1|31433.1|31444.4|31424.4|483
1645128900000|2022-02-17 20:15:00|31444.6|31424.6|31433.8|31413.8|31447.7|31427.7|31431.9|31411.9|559
1645129200000|2022-02-17 20:20:00|31433.9|31413.9|31431.6|31411.6|31435.1|31415.1|31427.3|31407.3|463
1645129500000|2022-02-17 20:25:00|31431.7|31411.7|31397.3|31377.3|31431.7|31411.7|31393.8|31365.2|716
1645129800000|2022-02-17 20:30:00|31399.1|31379.1|31395|31375|31400.6|31380.6|31393.1|31373.1|491
1645130100000|2022-02-17 20:35:00|31395.3|31375.3|31373.3|31353.3|31396.6|31376.6|31370|31338.6|678
1645130400000|2022-02-17 20:40:00|31372.7|31352.7|31384.3|31364.3|31405.8|31367.4|31372.6|31350.3|640
1645130700000|2022-02-17 20:45:00|31383.6|31363.6|31385.1|31365.1|31390.4|31370.4|31375.2|31355.2|571
1645131000000|2022-02-17 20:50:00|31387|31367|31366.2|31346.2|31406.7|31371.9|31363.2|31330.3|734
1645131300000|2022-02-17 20:55:00|31366.3|31346.3|31388.1|31368.1|31389.9|31369.9|31362.7|31342.7|851
1645131600000|2022-02-17 21:00:00|31387.3|31367.3|31385.8|31365.8|31409.2|31372.4|31363.9|31332.3|616
1645131900000|2022-02-17 21:05:00|31385.1|31365.1|31374.5|31354.5|31409.8|31377.2|31372.1|31337.5|513
1645132200000|2022-02-17 21:10:00|31375.3|31355.3|31382.7|31362.7|31411|31376.9|31363.6|31337.1|554
1645132500000|2022-02-17 21:15:00|31382.3|31362.3|31384.7|31364.7|31409|31371.4|31377.8|31343.6|456
1645132800000|2022-02-17 21:20:00|31400.3|31350.3|31404|31334.9|31407.4|31366.3|31381|31329.1|438
1645133100000|2022-02-17 21:25:00|31404.3|31335.2|31402.8|31345.4|31410.3|31356.8|31398.6|31333.4|329
1645133400000|2022-02-17 21:30:00|31397.8|31347.8|31403.9|31343.2|31407.5|31364|31381.1|31319.7|334
1645133700000|2022-02-17 21:35:00|31404.4|31344.3|31398.1|31340.3|31407|31371.1|31386.9|31339.4|285
1645134000000|2022-02-17 21:40:00|31399.5|31337.7|31409.2|31349.4|31410.1|31374.1|31378.7|31337.7|542
1645134300000|2022-02-17 21:45:00|31410|31353.8|31402.4|31335.9|31410.9|31358.9|31385|31314|504
1645134600000|2022-02-17 21:50:00|31401.9|31335|31407.1|31330.7|31417.1|31351.6|31395.4|31322|402
1645134900000|2022-02-17 21:55:00|31415.9|31321.7|31412.7|31316.5|31428|31340.1|31398|31311.3|262
1645135200000|2022-02-17 22:00:00|31416.9|31332.1|31450.5|31330.5|31453.5|31333.5|31416.9|31320.8|36
1645135500000|2022-02-17 22:05:00|31450.2|31330.2|31447.3|31327.9|31450.2|31330.2|31433.3|31317.3|154
1645135800000|2022-02-17 22:10:00|31439.7|31319.7|31430|31310|31456.3|31336.3|31408.4|31292.8|340
1645136100000|2022-02-17 22:15:00|31416.4|31296.4|31429.3|31336.8|31464.1|31344.1|31384.2|31280.1|317
1645136400000|2022-02-17 22:20:00|31424.8|31336.4|31445.2|31339.8|31466.6|31347.1|31395.8|31288.8|270
1645136700000|2022-02-17 22:25:00|31444.5|31339.9|31452.5|31340.7|31459.1|31347.7|31417.5|31297.5|399
1645137000000|2022-02-17 22:30:00|31435.8|31341.3|31423.9|31326.3|31452.4|31359|31366.2|31287.3|281
1645137300000|2022-02-17 22:35:00|31430.9|31316.5|31432.5|31331.3|31443.2|31360.9|31367.3|31308.6|151
1645137600000|2022-02-17 22:40:00|31430|31333.9|31418.5|31346.8|31443|31358.7|31406.8|31304|240
1645137900000|2022-02-17 22:45:00|31416.4|31349|31425.1|31347.5|31444.3|31357.8|31402.4|31288.7|180
1645138200000|2022-02-17 22:50:00|31410.4|31355.1|31415.3|31341.6|31446.1|31360.3|31380.3|31293.7|189
1645138500000|2022-02-17 22:55:00|31414.4|31340.6|31423.5|31336.6|31444.8|31351.3|31398.6|31319.2|280
1645138800000|2022-02-17 23:00:00|31422.3|31338.7|31440|31320|31441.9|31338.7|31383.1|31263.1|412
1645139100000|2022-02-17 23:05:00|31438.8|31321.5|31426.6|31314.4|31441.6|31331|31402.5|31311.1|483
1645139400000|2022-02-17 23:10:00|31428.2|31313.2|31421.3|31314.1|31429|31326.3|31397|31307.8|386
1645139700000|2022-02-17 23:15:00|31419.9|31315.2|31408.4|31322.8|31428.2|31330.6|31398.2|31309|393
1645140000000|2022-02-17 23:20:00|31408.7|31322.1|31413.1|31323|31425|31327.8|31394.9|31304.4|355
1645140300000|2022-02-17 23:25:00|31417.9|31310.6|31407.7|31324.2|31422|31325.4|31399.3|31305.9|305
1645140600000|2022-02-17 23:30:00|31410.7|31322.3|31403.4|31326.9|31420|31327.2|31391.3|31314.2|298
1645140900000|2022-02-17 23:35:00|31407.7|31321.6|31410.3|31324.7|31426|31330|31396.5|31317.2|309
1645141200000|2022-02-17 23:40:00|31407.7|31325.9|31409.5|31326.9|31423.4|31330.6|31397.6|31315.5|284
1645141500000|2022-02-17 23:45:00|31407.3|31327.4|31413.7|31328.4|31422.5|31332.4|31397.6|31321|333
1645141800000|2022-02-17 23:50:00|31408.7|31334.8|31415.9|31330.4|31424.6|31336.5|31394.8|31320.3|290
1645142100000|2022-02-17 23:55:00|31416|31330.5|31411.7|31339.5|31428.3|31339.8|31401.5|31319.7|312
1645142400000|2022-02-18 00:00:00|31413.3|31342|31402.7|31341.1|31414.9|31367|31385.1|31329.4|548
1645142700000|2022-02-18 00:05:00|31401.7|31341.8|31389.6|31339.6|31403.3|31366.8|31367|31329|842
1645143000000|2022-02-18 00:10:00|31394.2|31336.8|31403.3|31345|31407|31367.9|31372.3|31334.5|632
1645143300000|2022-02-18 00:15:00|31399.3|31349.3|31380.2|31323.8|31405.6|31367.8|31368.6|31306|608
1645143600000|2022-02-18 00:20:00|31380|31322.9|31402.9|31336.9|31406.1|31338.6|31374.7|31302|494
1645143900000|2022-02-18 00:25:00|31402|31336.2|31395|31334.4|31406.1|31344.9|31391.4|31320.5|601
1645144200000|2022-02-18 00:30:00|31394.4|31333.2|31402|31341.1|31405.4|31344.4|31389.5|31329.7|289
1645144500000|2022-02-18 00:35:00|31406.3|31337.6|31397.5|31341.7|31411|31349.6|31392.8|31316|303
1645144800000|2022-02-18 00:40:00|31396.2|31337.3|31397.8|31347.8|31407.1|31348.7|31392.5|31323.8|251
1645145100000|2022-02-18 00:45:00|31397.7|31347.7|31404|31342.4|31410.5|31354.2|31392.3|31326.8|377
1645145400000|2022-02-18 00:50:00|31402.7|31343.2|31397.9|31339.6|31413.3|31370.6|31383.2|31332.3|511
1645145700000|2022-02-18 00:55:00|31397.7|31339.4|31401.2|31338.4|31411|31354.3|31392.9|31333.8|537
1645146000000|2022-02-18 01:00:00|31400.4|31337.6|31398.1|31340|31408.8|31368.5|31384.4|31333|642
1645146300000|2022-02-18 01:05:00|31398.4|31340.3|31399.7|31336|31404|31370.9|31388.7|31323.9|496
1645146600000|2022-02-18 01:10:00|31399.2|31336.9|31399.1|31349.1|31405.4|31353.7|31391.9|31316|463
1645146900000|2022-02-18 01:15:00|31399|31349|31398.3|31329.1|31408|31356.9|31393.4|31320.4|413
1645147200000|2022-02-18 01:20:00|31398.4|31329.9|31403.4|31333|31406.4|31354.8|31391.3|31322.4|363
1645147500000|2022-02-18 01:25:00|31404.2|31344.4|31397.6|31335.8|31404.7|31354.2|31389.5|31317.5|362
1645147800000|2022-02-18 01:30:00|31398.7|31329.6|31358.6|31321.1|31403.4|31371.1|31353.7|31266|819
1645148100000|2022-02-18 01:35:00|31360.5|31320.2|31375.7|31325.7|31398|31341.2|31356|31267|616
1645148400000|2022-02-18 01:40:00|31370.4|31330.6|31372|31312.3|31386.4|31344.2|31364.2|31300|677
1645148700000|2022-02-18 01:45:00|31372.6|31313.5|31374.7|31317.9|31388.3|31335.4|31370.6|31303|610
1645149000000|2022-02-18 01:50:00|31371.3|31321.3|31358.8|31308.8|31377.2|31326.5|31353.3|31285|600
1645149300000|2022-02-18 01:55:00|31360.6|31310.6|31365.5|31315.5|31371.9|31319.7|31351.5|31290.9|623
1645149600000|2022-02-18 02:00:00|31368.4|31312.7|31365.2|31315.2|31373.9|31320.2|31358.9|31296.1|542
1645149900000|2022-02-18 02:05:00|31368.1|31302.1|31359.6|31297.3|31369.1|31317.7|31352.2|31294.5|498
1645150200000|2022-02-18 02:10:00|31359.9|31296.7|31362.9|31295.4|31370.8|31314.3|31353|31285.8|494
1645150500000|2022-02-18 02:15:00|31364.3|31299.2|31363.4|31307|31370.4|31325.5|31344.1|31291|468
1645150800000|2022-02-18 02:20:00|31364.1|31307.5|31360.9|31310.9|31370.8|31315.4|31358.5|31289.3|416
1645151100000|2022-02-18 02:25:00|31357.7|31301.2|31367.7|31307.6|31374.7|31319|31354.5|31281.8|516
1645151400000|2022-02-18 02:30:00|31368|31309.8|31374.7|31309.7|31376.3|31331.8|31351.8|31297.8|472
1645151700000|2022-02-18 02:35:00|31372|31312.3|31376.4|31319.2|31384.4|31341.5|31356.9|31302.4|449
1645152000000|2022-02-18 02:40:00|31372.9|31322.9|31376.1|31316.5|31385.6|31343.3|31358.7|31311.5|370
1645152300000|2022-02-18 02:45:00|31377|31317.7|31374.6|31310.9|31382.7|31330|31369.5|31305.4|407
1645152600000|2022-02-18 02:50:00|31375.1|31311.9|31357.6|31337.6|31379.3|31337.6|31348.4|31305|409
1645152900000|2022-02-18 02:55:00|31369.5|31300.3|31370.3|31304.7|31376|31323.1|31361.4|31298.3|548
1645153200000|2022-02-18 03:00:00|31371|31305|31371.4|31313.2|31381|31328.2|31362.3|31297.4|444
1645153500000|2022-02-18 03:05:00|31370.4|31313.1|31375.7|31313.2|31381|31324.5|31364.9|31302|362
1645153800000|2022-02-18 03:10:00|31376.2|31320|31373.3|31316|31376.2|31322.9|31362.7|31295|523
1645154100000|2022-02-18 03:15:00|31373.9|31317.1|31373.2|31314.6|31376|31339.4|31353.3|31297|405
1645154400000|2022-02-18 03:20:00|31373.7|31315.3|31367.9|31305.4|31376.1|31335.6|31350.9|31300.9|343
1645154700000|2022-02-18 03:25:00|31368.3|31307.6|31363.3|31313.3|31373|31323|31357|31298.2|433
1645155000000|2022-02-18 03:30:00|31362.9|31312.9|31362.3|31302|31368.3|31330.1|31338.9|31285.4|411
1645155300000|2022-02-18 03:35:00|31359.9|31309.9|31362.5|31300.8|31367.8|31330|31345.8|31289|482
1645155600000|2022-02-18 03:40:00|31361.4|31302.5|31366.2|31302.7|31370.4|31329|31346.1|31294.4|369
1645155900000|2022-02-18 03:45:00|31366.5|31304.2|31366|31309.1|31371.8|31321.8|31360.7|31289.3|452
1645156200000|2022-02-18 03:50:00|31365.4|31307.2|31364.2|31314.2|31376|31335.3|31350|31295.2|307
1645156500000|2022-02-18 03:55:00|31364.9|31314.9|31366.5|31310.7|31373.2|31320|31359.5|31291.6|415
1645156800000|2022-02-18 04:00:00|31366.3|31309.8|31364.9|31314.9|31372.1|31329|31348.8|31297.7|447
1645157100000|2022-02-18 04:05:00|31373.3|31309.7|31370.2|31309.4|31375|31336.9|31350.2|31295|306
1645157400000|2022-02-18 04:10:00|31364.5|31314.5|31361.9|31311.9|31370.3|31333.4|31348.1|31298.4|336
1645157700000|2022-02-18 04:15:00|31360.9|31310.9|31365.8|31315.8|31373|31324.2|31344|31295.1|294
1645158000000|2022-02-18 04:20:00|31366|31316|31368.4|31304.5|31371.1|31332.3|31349|31299.5|287
1645158300000|2022-02-18 04:25:00|31367.5|31301|31367.2|31309.1|31369.6|31329.6|31345.1|31298.9|276
1645158600000|2022-02-18 04:30:00|31366.6|31309|31365|31300.4|31371.4|31332|31345.4|31296|309
1645158900000|2022-02-18 04:35:00|31365.2|31315.2|31366.6|31311|31373.8|31330.6|31347.2|31298.4|336
1645159200000|2022-02-18 04:40:00|31368.3|31310.3|31366.4|31305.4|31377.3|31331.4|31349.3|31300|287
1645159500000|2022-02-18 04:45:00|31366.7|31307.1|31366.7|31308|31372.6|31328.6|31348.6|31301.2|368
1645159800000|2022-02-18 04:50:00|31366.8|31305.5|31367.6|31317.6|31374.5|31335.6|31346.3|31292.3|340
1645160100000|2022-02-18 04:55:00|31368|31318|31373.7|31317.9|31383|31339.5|31350.1|31289.9|473
1645160400000|2022-02-18 05:00:00|31373.8|31316.9|31373.5|31314.7|31382|31325.8|31366.3|31299.1|403
1645160700000|2022-02-18 05:05:00|31372|31315.7|31368.5|31318.5|31381|31341.7|31351.4|31289.4|340
1645161000000|2022-02-18 05:10:00|31352.5|31332.5|31376|31315.9|31377.5|31336.2|31348.6|31297.3|471
1645161300000|2022-02-18 05:15:00|31376.7|31317.6|31369.7|31319.7|31384|31340.1|31354|31301.8|489
1645161600000|2022-02-18 05:20:00|31376.3|31317.8|31383.4|31313.7|31385.8|31329.9|31370.4|31300.4|499
1645161900000|2022-02-18 05:25:00|31383.9|31319.2|31383.7|31315.4|31388.4|31331.6|31369.1|31306.1|417
1645162200000|2022-02-18 05:30:00|31382.5|31318.4|31369.7|31301.4|31386.2|31339.4|31353.3|31301.4|440
1645162500000|2022-02-18 05:35:00|31368.4|31305.4|31346.9|31326.9|31370.9|31338.6|31345.8|31297.3|497
1645162800000|2022-02-18 05:40:00|31346.4|31326.4|31360.3|31294.6|31366|31332.8|31341.5|31291.3|503
1645163100000|2022-02-18 05:45:00|31360.5|31293|31356.5|31295.4|31361.9|31328.7|31345.3|31289.1|458
1645163400000|2022-02-18 05:50:00|31356.3|31300.2|31355.1|31305.1|31361.6|31328.7|31338.6|31287.9|467
1645163700000|2022-02-18 05:55:00|31361.8|31311.8|31361.4|31296.9|31362.8|31327.6|31336.2|31288.2|397
1645164000000|2022-02-18 06:00:00|31360.7|31297|31338.2|31318.2|31361.1|31325.7|31333.1|31296.9|460
1645164300000|2022-02-18 06:05:00|31339|31319|31340.3|31320.3|31347.2|31327.2|31335.3|31315.3|446
1645164600000|2022-02-18 06:10:00|31340|31320|31333.7|31313.7|31357.8|31324.2|31331.3|31295.5|421
1645164900000|2022-02-18 06:15:00|31336.3|31316.3|31328.4|31308.4|31346.8|31325.4|31326.3|31289|421
1645165200000|2022-02-18 06:20:00|31328.1|31308.1|31323.7|31303.7|31347.1|31311.5|31321|31289.2|469
1645165500000|2022-02-18 06:25:00|31325|31305|31330.1|31310.1|31343|31312.8|31324.6|31287.5|508
1645165800000|2022-02-18 06:30:00|31329.8|31309.8|31330.8|31310.8|31337|31317|31326.9|31306.9|408
1645166100000|2022-02-18 06:35:00|31331.1|31311.1|31325.1|31305.1|31355.8|31318|31324.2|31289.8|479
1645166400000|2022-02-18 06:40:00|31324.8|31304.8|31325.2|31305.2|31345.5|31311.3|31321|31284.4|450
1645166700000|2022-02-18 06:45:00|31325.3|31305.3|31324.5|31304.5|31347.1|31312.4|31319|31286.6|526
1645167000000|2022-02-18 06:50:00|31321.9|31301.9|31325.3|31305.3|31342.4|31311.6|31318.6|31280.3|454
1645167300000|2022-02-18 06:55:00|31325.7|31305.7|31341.3|31291.3|31344.9|31312|31316.9|31282.7|565
1645167600000|2022-02-18 07:00:00|31329.5|31309.5|31328.7|31308.7|31335.6|31315.6|31319.6|31299.6|648
1645167900000|2022-02-18 07:05:00|31328.2|31308.2|31326.3|31306.3|31332.3|31312.3|31322.5|31302.5|564
1645168200000|2022-02-18 07:10:00|31325.9|31305.9|31330.5|31310.5|31334|31314|31318.4|31298.4|597
1645168500000|2022-02-18 07:15:00|31330.9|31310.9|31322.3|31302.3|31331.1|31311.1|31317.6|31297.6|464
1645168800000|2022-02-18 07:20:00|31323.3|31303.3|31318.6|31298.6|31326.1|31306.1|31313.2|31293.2|503
1645169100000|2022-02-18 07:25:00|31318|31298|31322.3|31302.3|31328.6|31308.6|31315.1|31295.1|564
1645169400000|2022-02-18 07:30:00|31322|31302|31324.3|31304.3|31333|31313|31321.6|31301.6|444
1645169700000|2022-02-18 07:35:00|31323.9|31303.9|31311.1|31291.1|31324.1|31304.1|31307.7|31287.7|576
1645170000000|2022-02-18 07:40:00|31311.8|31291.8|31312|31292|31316.8|31296.8|31309.4|31289.4|487
1645170300000|2022-02-18 07:45:00|31311.4|31291.4|31314.7|31294.7|31314.7|31294.7|31307.1|31287.1|486
1645170600000|2022-02-18 07:50:00|31315.3|31295.3|31315.5|31295.5|31318.9|31298.9|31311.4|31291.4|610
1645170900000|2022-02-18 07:55:00|31315.1|31295.1|31327.7|31307.7|31342.2|31322.2|31311.9|31291.9|719
1645171200000|2022-02-18 08:00:00|31328.1|31308.1|31325.6|31305.6|31328.6|31308.6|31317.1|31297.1|580
1645171500000|2022-02-18 08:05:00|31325.4|31305.4|31346.7|31326.7|31346.9|31326.9|31323|31303|682
1645171800000|2022-02-18 08:10:00|31346.6|31326.6|31371.6|31351.6|31431.5|31370.3|31331.7|31311.7|692
1645172100000|2022-02-18 08:15:00|31375.1|31355.1|31359.6|31339.6|31376|31356|31356.3|31336.3|697
1645172400000|2022-02-18 08:20:00|31359.2|31339.2|31330.8|31310.8|31368|31348|31328.5|31308.5|739
1645172700000|2022-02-18 08:25:00|31330.4|31310.4|31351.9|31331.9|31367.4|31347.4|31326.4|31303|760
1645173000000|2022-02-18 08:30:00|31351.6|31331.6|31352.6|31332.6|31368.5|31348.5|31332.9|31312.9|769
1645173300000|2022-02-18 08:35:00|31352.7|31332.7|31348.9|31328.9|31365|31345|31347.8|31327.8|758
1645173600000|2022-02-18 08:40:00|31349.3|31329.3|31343.8|31323.8|31354.9|31334.9|31340.3|31320.3|697
1645173900000|2022-02-18 08:45:00|31344.2|31324.2|31356.9|31336.9|31382.5|31362.5|31334.7|31314.7|788
1645174200000|2022-02-18 08:50:00|31357.5|31337.5|31357.5|31337.5|31385|31347.3|31354.4|31321.5|729
1645174500000|2022-02-18 08:55:00|31357.8|31337.8|31348.2|31328.2|31360.2|31340.2|31345.5|31325.5|700
1645174800000|2022-02-18 09:00:00|31347.8|31327.8|31355.6|31335.6|31376.9|31356.9|31345|31325|718
1645175100000|2022-02-18 09:05:00|31355.7|31335.7|31353.9|31333.9|31360|31340|31349.5|31329.5|1073
1645175400000|2022-02-18 09:10:00|31354.8|31334.8|31385.3|31365.3|31388.9|31368.9|31348|31328|854
1645175700000|2022-02-18 09:15:00|31383.2|31363.2|31336|31316|31383.4|31363.4|31330.6|31310.6|854
1645176000000|2022-02-18 09:20:00|31336.1|31316.1|31350|31330|31365.9|31345.9|31331.8|31311.8|837
1645176300000|2022-02-18 09:25:00|31351|31331|31350.7|31330.7|31374.4|31354.4|31347.9|31327.9|855
1645176600000|2022-02-18 09:30:00|31347.2|31327.2|31338.6|31318.6|31366.2|31346.2|31338.6|31318.6|795
1645176900000|2022-02-18 09:35:00|31339.6|31319.6|31348.3|31328.3|31350.8|31330.8|31338|31318|819
1645177200000|2022-02-18 09:40:00|31348.2|31328.2|31347.5|31327.5|31352.6|31332.6|31341.9|31321.9|836
1645177500000|2022-02-18 09:45:00|31347.8|31327.8|31338.5|31318.5|31349.3|31329.3|31336.9|31316.9|795
1645177800000|2022-02-18 09:50:00|31338.6|31318.6|31343.5|31323.5|31345.1|31325.1|31335.9|31315.9|862
1645178100000|2022-02-18 09:55:00|31344.3|31324.3|31346|31326|31350.4|31330.4|31337.5|31317.5|731
1645178400000|2022-02-18 10:00:00|31348.1|31328.1|31345.8|31325.8|31352.7|31332.7|31343.9|31323.9|694
1645178700000|2022-02-18 10:05:00|31345.6|31325.6|31350.1|31330.1|31361.6|31341.6|31338.6|31318.6|855
1645179000000|2022-02-18 10:10:00|31351.2|31331.2|31361.7|31341.7|31368.9|31348.9|31347.8|31327.8|662
1645179300000|2022-02-18 10:15:00|31361.8|31341.8|31375.3|31355.3|31378.4|31358.4|31355.1|31335.1|754
1645179600000|2022-02-18 10:20:00|31375.4|31355.4|31382.3|31362.3|31399.5|31379.5|31372.6|31352.6|846
1645179900000|2022-02-18 10:25:00|31381.9|31361.9|31378|31358|31386.7|31366.7|31373.2|31353.2|788
1645180200000|2022-02-18 10:30:00|31378.5|31358.5|31406.7|31386.7|31411.6|31391.6|31369.7|31349.7|688
1645180500000|2022-02-18 10:35:00|31406|31386|31406.7|31386.7|31436.7|31415.2|31398.2|31378.2|768
1645180800000|2022-02-18 10:40:00|31406.8|31386.8|31398.6|31378.6|31412.7|31392.7|31389.7|31369.7|624
1645181100000|2022-02-18 10:45:00|31399|31379|31404.8|31384.8|31423|31403|31396.4|31376.4|769
1645181400000|2022-02-18 10:50:00|31404.9|31384.9|31406.1|31386.1|31409|31389|31400.5|31380.5|670
1645181700000|2022-02-18 10:55:00|31406|31386|31405.8|31385.8|31407.1|31387.1|31400.9|31380.9|538
1645182000000|2022-02-18 11:00:00|31406.4|31386.4|31408.7|31388.7|31411.2|31391.2|31403.3|31383.3|535
1645182300000|2022-02-18 11:05:00|31409|31389|31410.9|31390.9|31412.8|31392.8|31406.6|31386.6|524
1645182600000|2022-02-18 11:10:00|31411|31391|31422.1|31402.1|31429.6|31409.6|31408.8|31388.8|552
1645182900000|2022-02-18 11:15:00|31422.2|31402.2|31426.6|31406.6|31429.4|31409.4|31420.3|31400.3|528
1645183200000|2022-02-18 11:20:00|31427|31407|31439.1|31419.1|31439.2|31419.2|31422.5|31402.5|650
1645183500000|2022-02-18 11:25:00|31438.6|31418.6|31451.1|31431.1|31454.1|31434.1|31434.4|31414.4|704
1645183800000|2022-02-18 11:30:00|31450.7|31430.7|31433|31413|31454|31434|31431.7|31411.7|636
1645184100000|2022-02-18 11:35:00|31431.7|31411.7|31426|31406|31434.3|31414.3|31421.8|31401.8|562
1645184400000|2022-02-18 11:40:00|31425.5|31405.5|31426.4|31406.4|31431.7|31411.7|31424.1|31404.1|535
1645184700000|2022-02-18 11:45:00|31426.3|31406.3|31421.9|31401.9|31442.5|31422.5|31417.8|31397.8|681
1645185000000|2022-02-18 11:50:00|31421.6|31401.6|31418.2|31398.2|31426|31406|31414.1|31394.1|591
1645185300000|2022-02-18 11:55:00|31418.3|31398.3|31402.2|31382.2|31418.5|31398.5|31399.3|31379.3|640
1645185600000|2022-02-18 12:00:00|31402.1|31382.1|31404.1|31384.1|31406.7|31386.7|31396.2|31376.2|584
1645185900000|2022-02-18 12:05:00|31404.3|31384.3|31397.6|31377.6|31407.1|31387.1|31392|31372|664
1645186200000|2022-02-18 12:10:00|31397.2|31377.2|31391.4|31371.4|31399.1|31379.1|31389.9|31369.9|569
1645186500000|2022-02-18 12:15:00|31391.3|31371.3|31395.2|31375.2|31407.3|31387.3|31390.5|31370.5|584
1645186800000|2022-02-18 12:20:00|31395.3|31375.3|31396.3|31376.3|31400.1|31380.1|31387.6|31367.6|571
1645187100000|2022-02-18 12:25:00|31395.9|31375.9|31393.8|31373.8|31403.8|31383.8|31387.7|31367.7|585
1645187400000|2022-02-18 12:30:00|31394.1|31374.1|31384.9|31364.9|31395.4|31375.4|31379.9|31359.9|575
1645187700000|2022-02-18 12:35:00|31384.4|31364.4|31380.7|31360.7|31391.4|31371.4|31380.3|31360.3|604
1645188000000|2022-02-18 12:40:00|31380.6|31360.6|31380|31360|31385.2|31365.2|31376.1|31356.1|643
1645188300000|2022-02-18 12:45:00|31380.1|31360.1|31374.6|31354.6|31380.1|31360.1|31370.9|31350.9|632
1645188600000|2022-02-18 12:50:00|31374.8|31354.8|31378.5|31358.5|31380.3|31360.3|31372.6|31352.6|564
1645188900000|2022-02-18 12:55:00|31377.4|31357.4|31377.7|31357.7|31386|31366|31363.4|31343.4|854
1645189200000|2022-02-18 13:00:00|31377.4|31357.4|31393.5|31373.5|31396.4|31376.4|31374.1|31354.1|754
1645189500000|2022-02-18 13:05:00|31392.7|31372.7|31401.3|31381.3|31419.5|31399.5|31383.4|31355.4|869
1645189800000|2022-02-18 13:10:00|31401.1|31381.1|31398.4|31378.4|31440.1|31405.8|31390|31362.5|910
1645190100000|2022-02-18 13:15:00|31398.3|31378.3|31433|31413|31442.7|31414.5|31394|31363.3|815
1645190400000|2022-02-18 13:20:00|31432.9|31412.9|31433.5|31413.5|31436.6|31416.6|31427.9|31407.9|753
1645190700000|2022-02-18 13:25:00|31433.3|31413.3|31448.3|31428.3|31455.7|31435.7|31431.8|31411.8|842
1645191000000|2022-02-18 13:30:00|31448.5|31428.5|31432.7|31412.7|31450.9|31430.9|31430.3|31410.3|864
1645191300000|2022-02-18 13:35:00|31433.2|31413.2|31417.5|31397.5|31437.7|31417.7|31417.4|31397.4|674
1645191600000|2022-02-18 13:40:00|31417.3|31397.3|31417.2|31397.2|31422.4|31402.4|31410.5|31390.5|647
1645191900000|2022-02-18 13:45:00|31417|31397|31428.2|31408.2|31439.3|31419.3|31416.4|31396.4|747
1645192200000|2022-02-18 13:50:00|31428.5|31408.5|31431.5|31411.5|31438.8|31418.8|31425.8|31405.8|700
1645192500000|2022-02-18 13:55:00|31431.4|31411.4|31466.7|31446.7|31480.1|31460.1|31429.9|31409.9|793
1645192800000|2022-02-18 14:00:00|31468.7|31448.7|31475.5|31455.5|31492.4|31472.4|31462.9|31442.9|939
1645193100000|2022-02-18 14:05:00|31475.4|31455.4|31494|31474|31498.6|31478.6|31472.9|31452.9|856
1645193400000|2022-02-18 14:10:00|31493.6|31473.6|31502.8|31482.8|31508.2|31488.2|31487|31467|873
1645193700000|2022-02-18 14:15:00|31501.9|31481.9|31523.1|31503.1|31526.1|31506.1|31494.3|31474.3|846
1645194000000|2022-02-18 14:20:00|31523.2|31503.2|31509|31489|31528|31508|31505.3|31485.3|838
1645194300000|2022-02-18 14:25:00|31509.1|31489.1|31507.3|31487.3|31517.7|31497.7|31502.4|31482.4|823
1645194600000|2022-02-18 14:30:00|31507.1|31487.1|31511.2|31491.2|31518.5|31498.5|31498.5|31478.5|824
1645194900000|2022-02-18 14:35:00|31511.4|31491.4|31502.9|31482.9|31521.4|31501.4|31499.9|31479.9|909
1645195200000|2022-02-18 14:40:00|31505.7|31485.7|31539|31519|31544.6|31524.6|31501.6|31481.6|839
1645195500000|2022-02-18 14:45:00|31538.9|31518.9|31523.7|31503.7|31543.5|31523.5|31520.6|31500.6|809
1645195800000|2022-02-18 14:50:00|31523.1|31503.1|31530.5|31510.5|31531.3|31511.3|31504.6|31484.6|807
1645196100000|2022-02-18 14:55:00|31528.4|31508.4|31518.2|31498.2|31530.2|31510.2|31507.7|31487.7|839
1645196400000|2022-02-18 15:00:00|31518.1|31498.1|31513.1|31493.1|31525.2|31505.2|31509.2|31489.2|765
1645196700000|2022-02-18 15:05:00|31513.2|31493.2|31489.1|31469.1|31513.5|31493.5|31489|31469|792
1645197000000|2022-02-18 15:10:00|31488.6|31468.6|31475.9|31455.9|31490.3|31470.3|31471.1|31451.1|770
1645197300000|2022-02-18 15:15:00|31473.8|31453.8|31474|31454|31483.5|31463.5|31469.7|31449.7|760
1645197600000|2022-02-18 15:20:00|31474.1|31454.1|31474|31454|31476.8|31456.8|31468|31448|851
1645197900000|2022-02-18 15:25:00|31474.3|31454.3|31508.9|31488.9|31533.1|31500.6|31472|31452|674
1645198200000|2022-02-18 15:30:00|31507.4|31487.4|31516.6|31496.6|31521.6|31501.6|31507.1|31487.1|661
1645198500000|2022-02-18 15:35:00|31517|31497|31523.7|31503.7|31525.8|31505.8|31511.9|31491.9|656
1645198800000|2022-02-18 15:40:00|31523.8|31503.8|31548|31528|31550.5|31530.5|31522.6|31502.6|816
1645199100000|2022-02-18 15:45:00|31548.1|31528.1|31545.8|31525.8|31560.8|31540.8|31514.8|31494.8|784
1645199400000|2022-02-18 15:50:00|31544.7|31524.7|31528.6|31508.6|31547.6|31527.6|31516.2|31496.2|966
1645199700000|2022-02-18 15:55:00|31529.3|31509.3|31540.4|31520.4|31552|31532|31527.6|31507.6|1003
1645200000000|2022-02-18 16:00:00|31540.2|31520.2|31577.1|31557.1|31582|31562|31520.7|31500.7|1024
1645200300000|2022-02-18 16:05:00|31576|31556|31613.4|31593.4|31614.4|31594.4|31560.5|31529.3|1061
1645200600000|2022-02-18 16:10:00|31613.3|31593.3|31610.7|31590.7|31629.8|31609.8|31602.1|31582.1|837
1645200900000|2022-02-18 16:15:00|31610.3|31590.3|31586.4|31566.4|31610.3|31590.3|31582.6|31562.6|804
1645201200000|2022-02-18 16:20:00|31586.7|31566.7|31573.1|31553.1|31591.1|31571.1|31565.9|31545.9|688
1645201500000|2022-02-18 16:25:00|31572.6|31552.6|31538.2|31518.2|31573.5|31553.5|31536.5|31491|888
1645201800000|2022-02-18 16:30:00|31539.4|31519.4|31550.3|31530.3|31571.8|31537.3|31530.4|31470.1|871
1645202100000|2022-02-18 16:35:00|31550.2|31530.2|31561.3|31541.3|31565.5|31545.5|31542.1|31522.1|735
1645202400000|2022-02-18 16:40:00|31560.1|31540.1|31566.2|31546.2|31573.3|31553.3|31556.8|31536.8|734
1645202700000|2022-02-18 16:45:00|31565.1|31545.1|31560.4|31494.1|31579.4|31546.3|31536.9|31486.5|854
1645203000000|2022-02-18 16:50:00|31560.1|31495|31581.6|31504.7|31598.7|31513.8|31555.1|31481|724
1645203300000|2022-02-18 16:55:00|31581.2|31504.2|31564.8|31544.8|31586.2|31548.7|31556.7|31481|833
1645203600000|2022-02-18 17:00:00|31564.9|31544.9|31570.6|31550.6|31588.9|31568.9|31561.4|31541.4|931
1645203900000|2022-02-18 17:05:00|31571|31551|31561|31541|31575.1|31555.1|31555.3|31535.3|727
1645204200000|2022-02-18 17:10:00|31560.3|31540.3|31572.7|31552.7|31587.8|31567.8|31559|31539|640
1645204500000|2022-02-18 17:15:00|31572.8|31552.8|31574.6|31554.6|31578.5|31558.5|31570.3|31550.3|625
1645204800000|2022-02-18 17:20:00|31574.5|31554.5|31590.5|31570.5|31592|31572|31574.4|31554.4|595
1645205100000|2022-02-18 17:25:00|31590.4|31570.4|31589.9|31569.9|31598.7|31578.7|31587.2|31567.2|577
1645205400000|2022-02-18 17:30:00|31590|31570|31591.5|31571.5|31601.2|31581.2|31589.2|31569.2|774
1645205700000|2022-02-18 17:35:00|31591.6|31571.6|31589.6|31569.6|31599.2|31579.2|31586.1|31566.1|648
1645206000000|2022-02-18 17:40:00|31589.7|31569.7|31580.2|31560.2|31593.5|31573.5|31568.8|31548.8|898
1645206300000|2022-02-18 17:45:00|31579.6|31559.6|31567.5|31547.5|31580.2|31560.2|31565.9|31545.9|646
1645206600000|2022-02-18 17:50:00|31567.7|31547.7|31573.7|31553.7|31575.4|31555.4|31563.5|31543.5|625
1645206900000|2022-02-18 17:55:00|31572.9|31552.9|31563.1|31513.1|31579.8|31557.1|31551|31507.1|631
1645207200000|2022-02-18 18:00:00|31563.5|31513.5|31564.2|31499.1|31576|31531.4|31542.8|31498.6|699
1645207500000|2022-02-18 18:05:00|31573.3|31501.3|31577.3|31499.8|31587|31513.4|31566.8|31494.8|734
1645207800000|2022-02-18 18:10:00|31576.4|31499.7|31589.1|31487.7|31594.7|31506.2|31541.3|31464.5|536
1645208100000|2022-02-18 18:15:00|31588.6|31487.4|31586|31486.4|31600.9|31502|31567.4|31478|532
1645208400000|2022-02-18 18:20:00|31585.7|31485.8|31580|31477.8|31589.5|31492.3|31560.6|31470.9|522
1645208700000|2022-02-18 18:25:00|31579.2|31476.8|31582.4|31471.7|31584.8|31486.8|31540.4|31447.7|545
1645209000000|2022-02-18 18:30:00|31582.5|31471|31580.4|31465.7|31592.8|31478.2|31562.3|31460.9|445
1645209300000|2022-02-18 18:35:00|31580.1|31466.3|31586.6|31466.6|31589.8|31474.7|31559|31462.2|471
1645209600000|2022-02-18 18:40:00|31586.4|31466.4|31578.6|31473.4|31593.6|31480.2|31564.5|31461|404
1645209900000|2022-02-18 18:45:00|31580.3|31472.4|31586.1|31466.1|31592.1|31482.6|31549.3|31458.8|384
1645210200000|2022-02-18 18:50:00|31585.3|31465.3|31581.8|31463.2|31588.1|31477.8|31554.9|31459.8|349
1645210500000|2022-02-18 18:55:00|31582.6|31462.6|31580.1|31484|31608.3|31517.2|31557.3|31457.6|641
1645210800000|2022-02-18 19:00:00|31583.4|31480|31579.5|31459.5|31597.1|31528.6|31548.6|31455.2|796
1645211100000|2022-02-18 19:05:00|31579.6|31459.6|31584.2|31464.2|31585.8|31468|31554.4|31448.2|409
1645211400000|2022-02-18 19:10:00|31580.1|31460.1|31582.3|31462.3|31584.8|31468.7|31552|31448.7|418
1645211700000|2022-02-18 19:15:00|31582.1|31462.1|31570.4|31450.4|31585.2|31468.9|31557.8|31447|444
1645212000000|2022-02-18 19:20:00|31571.7|31451.7|31577.2|31457.2|31578.8|31458.8|31546.2|31444.1|435
1645212300000|2022-02-18 19:25:00|31576.4|31456.4|31572.3|31452.3|31578.5|31458.5|31552.5|31440|464
1645212600000|2022-02-18 19:30:00|31576.2|31456.2|31565.3|31445.3|31576.2|31456.2|31551.4|31434.9|465
1645212900000|2022-02-18 19:35:00|31565.9|31445.9|31571.6|31451.6|31573.4|31453.4|31540.1|31440.7|468
1645213200000|2022-02-18 19:40:00|31550.1|31447.9|31571.9|31451.9|31574.1|31454.1|31548.4|31439.4|504
1645213500000|2022-02-18 19:45:00|31572|31452|31570|31450|31574.5|31456.5|31550.2|31441.6|427
1645213800000|2022-02-18 19:50:00|31569.9|31449.9|31571|31451|31573|31455.1|31551.6|31443|489
1645214100000|2022-02-18 19:55:00|31571.4|31451.4|31560|31469.3|31571.9|31469.3|31539.8|31439.8|692
1645214400000|2022-02-18 20:00:00|31560.7|31468.8|31569.9|31482.6|31576.4|31486.1|31535.4|31462|573
1645214700000|2022-02-18 20:05:00|31570.6|31484.7|31565.4|31485.2|31574.5|31487.7|31551.5|31472.7|610
1645215000000|2022-02-18 20:10:00|31564.3|31484.3|31558.3|31479.4|31568.5|31485.7|31535.7|31463.1|553
1645215300000|2022-02-18 20:15:00|31556.9|31480.4|31552.5|31478.8|31568.3|31496|31535.9|31472.5|590
1645215600000|2022-02-18 20:20:00|31552.4|31479|31545.6|31480.4|31558.2|31493.1|31534.8|31472.4|524
1645215900000|2022-02-18 20:25:00|31543.2|31480.7|31552.1|31482.6|31556.6|31486.5|31533|31476.4|462
1645216200000|2022-02-18 20:30:00|31551.4|31482.9|31577.5|31479.7|31584.7|31494.5|31551.4|31471.4|559
1645216500000|2022-02-18 20:35:00|31578.3|31478.6|31564.8|31484.7|31586|31491.5|31552.2|31457|491
1645216800000|2022-02-18 20:40:00|31567|31482.1|31559.1|31475.8|31577.7|31490.4|31536|31458.7|541
1645217100000|2022-02-18 20:45:00|31560.3|31488.2|31560.3|31468.5|31568.4|31491.4|31533.8|31448|630
1645217400000|2022-02-18 20:50:00|31560.9|31468.2|31559|31470.8|31569.9|31483.1|31541.3|31456|509
1645217700000|2022-02-18 20:55:00|31559.6|31471|31560|31440|31573.6|31478.8|31543.8|31426.4|579
1645218000000|2022-02-18 21:00:00|31565.2|31445.2|31533.5|31483.5|31582.6|31485.9|31533.3|31428.1|574
1645218300000|2022-02-18 21:05:00|31545.1|31473.8|31543.5|31480|31565.9|31493.4|31512|31459.1|404
1645218600000|2022-02-18 21:10:00|31546|31480.3|31532.8|31482.8|31550.1|31501.7|31518.9|31472.2|259
1645218900000|2022-02-18 21:15:00|31532.6|31482.6|31526.1|31476.1|31536.2|31486.2|31523.8|31473.8|268
1645219200000|2022-02-18 21:20:00|31525|31475|31524.9|31474.9|31528.1|31478.1|31520.9|31470.9|174
1645219500000|2022-02-18 21:25:00|31525.3|31475.3|31526|31476|31555.7|31487|31520.9|31466|242
1645219800000|2022-02-18 21:30:00|31524.5|31474.5|31522.2|31472.2|31554.4|31483.2|31515.7|31454.2|194
1645220100000|2022-02-18 21:35:00|31522.1|31472.1|31524.3|31474.3|31555.1|31483.1|31521|31458.3|234
1645220400000|2022-02-18 21:40:00|31524.9|31474.9|31526.5|31476.5|31528.1|31478.1|31521.9|31471.9|161
1645220700000|2022-02-18 21:45:00|31527|31477|31535|31485|31560.4|31488|31527|31467.2|187
1645221000000|2022-02-18 21:50:00|31535.6|31485.6|31576.3|31456.3|31576.4|31488.9|31531.7|31451|277
1645221300000|2022-02-18 21:55:00|31575.8|31455.8|31571.4|31451.4|31578.6|31462|31567.6|31448|384
1645390800000|2022-02-20 21:00:00|31632.3|31487.3|31632.3|31487.3|31632.3|31487.3|31632.3|31487.3|1
1645391100000|2022-02-20 21:05:00|31628.5|31483.5|31628.5|31483.5|31628.5|31483.5|31628.5|31483.5|1
1645391400000|2022-02-20 21:10:00|31642|31497|31628.5|31483.5|31642|31497|31628.5|31483.5|2
1645391700000|2022-02-20 21:15:00|31639.5|31494.5|31630.3|31485.3|31639.5|31494.5|31628.5|31483.5|21
1645392000000|2022-02-20 21:20:00|31628.6|31485.7|31628.6|31485.7|31644|31499|31628.6|31485.7|4
1645392300000|2022-02-20 21:25:00|31638.5|31493.5|31628.6|31485.7|31638.5|31493.5|31628.6|31485.7|2
1645392600000|2022-02-20 21:30:00|31634.9|31489.9|31628.6|31485.7|31634.9|31489.9|31628.6|31485.7|2
1645392900000|2022-02-20 21:35:00|31638|31493|31628.6|31485.7|31638|31493|31628.6|31485.7|4
1645393500000|2022-02-20 21:45:00|31637.5|31492.5|31637.5|31492.5|31637.5|31492.5|31628.6|31485.7|5
1645393800000|2022-02-20 21:50:00|31628.6|31485.7|31634.5|31489.5|31637.5|31492.5|31626|31481|22
1645394100000|2022-02-20 21:55:00|31624.6|31479.6|31633.2|31488.2|31636.5|31491.5|31616.9|31471.9|43
1645394400000|2022-02-20 22:00:00|31633.4|31488.4|31614.2|31494.2|31642.9|31504.3|31610.9|31484.5|45
1645394700000|2022-02-20 22:05:00|31613.2|31493.2|31604.6|31484.6|31613.6|31493.6|31585.7|31465.7|109
1645395000000|2022-02-20 22:10:00|31607.5|31487.5|31611.9|31491.9|31616|31496|31592.6|31472.6|169
1645395300000|2022-02-20 22:15:00|31611.7|31491.7|31592.9|31512.7|31611.7|31515.5|31581.9|31481.9|241
1645395600000|2022-02-20 22:20:00|31591.8|31512.8|31595.5|31505.6|31612.7|31517.9|31578.4|31481|240
1645395900000|2022-02-20 22:25:00|31597.8|31493.3|31598.8|31499|31611.7|31507.6|31585.2|31482.2|215
1645396200000|2022-02-20 22:30:00|31601.4|31495.2|31597.7|31496|31615|31521.6|31577.5|31483.8|364
1645396500000|2022-02-20 22:35:00|31599.2|31493.7|31597.8|31506.5|31611.2|31514.8|31587.5|31485|278
1645396800000|2022-02-20 22:40:00|31600.4|31503.8|31611.1|31491.1|31611.4|31517.6|31587|31489.3|243
1645397100000|2022-02-20 22:45:00|31607.9|31494.4|31591.2|31511.5|31611.6|31513.9|31590|31488.6|236
1645397400000|2022-02-20 22:50:00|31588.3|31514.4|31611.2|31491.2|31612.5|31516.9|31586.8|31490|208
1645397700000|2022-02-20 22:55:00|31606.3|31496.4|31624.4|31504.7|31628|31533|31581.7|31485.7|217
1645398000000|2022-02-20 23:00:00|31617.5|31497.5|31613.3|31507|31640|31521.6|31585.4|31465.4|455
1645398300000|2022-02-20 23:05:00|31617.9|31501.1|31603.1|31506.1|31620.2|31519.5|31591.3|31493.4|355
1645398600000|2022-02-20 23:10:00|31596.5|31510.4|31600.1|31501.7|31616.9|31518.7|31589.8|31492.3|447
1645398900000|2022-02-20 23:15:00|31602|31499.9|31606.4|31486.4|31615.7|31511.4|31585.5|31484.9|406
1645399200000|2022-02-20 23:20:00|31606.2|31486.2|31615.7|31495.7|31622.7|31504|31588.2|31473.7|299
1645399500000|2022-02-20 23:25:00|31607.5|31502.8|31617.2|31518.1|31623.6|31523|31594.3|31492.9|675
1645399800000|2022-02-20 23:30:00|31628.8|31508.8|31627.7|31516.3|31634.6|31535.4|31606.8|31506.2|464
1645400100000|2022-02-20 23:35:00|31626.5|31517.6|31617.1|31517.8|31631.1|31534|31594|31505.5|506
1645400400000|2022-02-20 23:40:00|31618.6|31516.7|31611.2|31520.9|31628.9|31529.5|31608.2|31511.7|444
1645400700000|2022-02-20 23:45:00|31624.1|31508.8|31609.7|31509.8|31624.6|31519.7|31600.1|31498.8|393
1645401000000|2022-02-20 23:50:00|31616.2|31503.8|31610.7|31512.3|31620|31527|31587|31498.3|363
1645401300000|2022-02-20 23:55:00|31610.3|31512.7|31619.2|31513.1|31625.5|31525.1|31603.2|31502.5|371
1645401600000|2022-02-21 00:00:00|31622.3|31510.7|31617.6|31512|31631.5|31526.9|31606.4|31505|545
1645401900000|2022-02-21 00:05:00|31618.6|31511.2|31622.5|31506.6|31626|31516.5|31607.9|31502.6|384
1645402200000|2022-02-21 00:10:00|31620.5|31507.9|31620.4|31502|31622.4|31515.6|31602.2|31498.8|354
1645402500000|2022-02-21 00:15:00|31621.2|31501.2|31614|31501.1|31622.2|31512.4|31603.6|31496.6|345
1645402800000|2022-02-21 00:20:00|31613.4|31501.5|31617.6|31514.9|31627.8|31527.3|31602.3|31497.1|405
1645403100000|2022-02-21 00:25:00|31617.7|31517.4|31617.5|31521.8|31630.1|31528.4|31605.6|31507.8|452
1645403400000|2022-02-21 00:30:00|31622.3|31516.7|31617.4|31510.5|31628.6|31527.1|31602|31503.4|435
1645403700000|2022-02-21 00:35:00|31618.6|31508.5|31612.1|31510.7|31623.8|31523.3|31601.2|31501.4|416
1645404000000|2022-02-21 00:40:00|31613.2|31509.6|31610.5|31508|31619.9|31527.9|31589.3|31494.8|309
1645404300000|2022-02-21 00:45:00|31612.8|31505.3|31590.2|31513.5|31619.3|31520.4|31584|31495.1|383
1645404600000|2022-02-21 00:50:00|31589.8|31515.8|31561|31456.3|31600.6|31516.2|31555.5|31449|684
1645404900000|2022-02-21 00:55:00|31560.6|31457|31552.3|31470.6|31569.2|31474.5|31540.6|31443.7|821
1645405200000|2022-02-21 01:00:00|31556.7|31458.4|31555.2|31478.8|31572.2|31488.6|31544|31455.4|657
1645405500000|2022-02-21 01:05:00|31557.7|31477.5|31531.7|31471.1|31563.9|31486.5|31531.7|31463.8|529
1645405800000|2022-02-21 01:10:00|31535.4|31468.6|31491|31471|31542.9|31473.6|31487.5|31436.4|553
1645406100000|2022-02-21 01:15:00|31491.8|31471.8|31511|31449.2|31527.4|31482.7|31488|31432|536
1645406400000|2022-02-21 01:20:00|31510.8|31448.9|31493.7|31473.7|31520|31482.5|31491.8|31448.9|481
1645406700000|2022-02-21 01:25:00|31494.4|31474.4|31489.9|31469.9|31513.8|31479.2|31488.3|31455.4|418
1645407000000|2022-02-21 01:30:00|31490.1|31470.1|31480.8|31460.8|31510.8|31474.2|31477.5|31449.1|527
1645407300000|2022-02-21 01:35:00|31481.3|31461.3|31469.4|31449.4|31503.8|31464.6|31468.4|31430.7|602
1645407600000|2022-02-21 01:40:00|31469.5|31449.5|31454.1|31434.1|31484.8|31449.5|31444.6|31414.5|557
1645407900000|2022-02-21 01:45:00|31453.6|31433.6|31432.7|31412.7|31466|31435.7|31428.3|31380.4|609
1645408200000|2022-02-21 01:50:00|31432.6|31412.6|31450.8|31400.8|31455.7|31421.3|31431.8|31391.5|467
1645408500000|2022-02-21 01:55:00|31451.1|31401.1|31442|31422|31451.6|31424.2|31431.4|31400.9|466
1645408800000|2022-02-21 02:00:00|31442.4|31422.4|31433.3|31413.3|31443.2|31423.2|31429|31409|392
1645409100000|2022-02-21 02:05:00|31432.7|31412.7|31436.4|31416.4|31455.7|31421|31426.9|31395.8|313
1645409400000|2022-02-21 02:10:00|31435.3|31415.3|31429.5|31409.5|31438.6|31418.6|31425.5|31405.5|357
1645409700000|2022-02-21 02:15:00|31434.8|31414.8|31439.2|31419.2|31453.1|31419.7|31428.6|31394.3|367
1645410000000|2022-02-21 02:20:00|31438.8|31418.8|31437.5|31417.5|31453.1|31420.7|31429.8|31394.2|391
1645410300000|2022-02-21 02:25:00|31437.4|31417.4|31434.5|31414.5|31454.4|31417.5|31428.2|31398|265
1645410600000|2022-02-21 02:30:00|31434.3|31414.3|31428.7|31408.7|31438.7|31418.7|31426.8|31406.8|389
1645410900000|2022-02-21 02:35:00|31428.5|31408.5|31427.8|31407.8|31434.9|31414.9|31425.2|31405.2|410
1645411200000|2022-02-21 02:40:00|31428.2|31408.2|31422.9|31402.9|31432|31412|31421.7|31401.7|374
1645411500000|2022-02-21 02:45:00|31422.8|31402.8|31420.7|31400.7|31430|31410|31420.1|31400.1|418
1645411800000|2022-02-21 02:50:00|31420.9|31400.9|31421|31401|31424.3|31404.3|31417|31397|389
1645412100000|2022-02-21 02:55:00|31421.6|31401.6|31420.1|31400.1|31445|31407.5|31417.2|31383|383
1645412400000|2022-02-21 03:00:00|31420.6|31400.6|31416.5|31396.5|31422|31402|31414|31394|298
1645412700000|2022-02-21 03:05:00|31416.2|31396.2|31415.7|31395.7|31438.4|31400.3|31413.3|31381.6|307
1645413000000|2022-02-21 03:10:00|31415.8|31395.8|31416.2|31396.2|31419.7|31399.7|31412.6|31392.6|310
1645413300000|2022-02-21 03:15:00|31414.1|31394.1|31410.3|31390.3|31417.9|31397.9|31404.7|31384.7|328
1645413600000|2022-02-21 03:20:00|31411.1|31391.1|31409.6|31389.6|31416|31396|31409.1|31389.1|342
1645413900000|2022-02-21 03:25:00|31409.7|31389.7|31399.1|31379.1|31411.7|31391.7|31387.9|31367.9|599
1645414200000|2022-02-21 03:30:00|31399|31379|31406.1|31386.1|31420.5|31387.8|31391.1|31352.8|457
1645414500000|2022-02-21 03:35:00|31405.8|31385.8|31404|31384|31418.8|31387.9|31398.3|31367.1|369
1645414800000|2022-02-21 03:40:00|31403.2|31383.2|31405.8|31385.8|31422.9|31388.6|31402.6|31372.4|238
1645415100000|2022-02-21 03:45:00|31406|31386|31409.1|31389.1|31412.7|31392.7|31404|31384|340
1645415400000|2022-02-21 03:50:00|31409.2|31389.2|31407.8|31387.8|31411.5|31391.5|31405.4|31385.4|312
1645415700000|2022-02-21 03:55:00|31408|31388|31407|31387|31411.7|31391.7|31403.9|31383.9|358
1645416000000|2022-02-21 04:00:00|31408.2|31388.2|31407.3|31387.3|31411.7|31391.7|31404.4|31384.4|309
1645416300000|2022-02-21 04:05:00|31408.3|31388.3|31408.7|31388.7|31410.8|31390.8|31400.5|31380.5|425
1645416600000|2022-02-21 04:10:00|31410|31390|31408.1|31388.1|31410.2|31390.2|31403.5|31383.5|277
1645416900000|2022-02-21 04:15:00|31408|31388|31408.1|31388.1|31410.9|31390.9|31403.4|31383.4|325
1645417200000|2022-02-21 04:20:00|31409|31389|31410.4|31390.4|31412.3|31392.3|31405.7|31385.7|265
1645417500000|2022-02-21 04:25:00|31408.3|31388.3|31413.7|31393.7|31415.6|31395.6|31406.4|31386.4|303
1645417800000|2022-02-21 04:30:00|31412.7|31392.7|31413.3|31393.3|31415.7|31395.7|31406.9|31386.9|294
1645418100000|2022-02-21 04:35:00|31413.4|31393.4|31411.2|31391.2|31416.3|31396.3|31408.6|31388.6|289
1645418400000|2022-02-21 04:40:00|31411.9|31391.9|31405.6|31385.6|31413.5|31393.5|31404.8|31384.8|285
1645418700000|2022-02-21 04:45:00|31406|31386|31411.6|31391.6|31416.6|31396.6|31405.1|31385.1|244
1645419000000|2022-02-21 04:50:00|31411.7|31391.7|31411.3|31391.3|31412.8|31392.8|31407.7|31387.7|239
1645419300000|2022-02-21 04:55:00|31411.6|31391.6|31404.5|31384.5|31429.6|31393.5|31402.3|31372.4|375
1645419600000|2022-02-21 05:00:00|31404.7|31384.7|31400.4|31380.4|31407.7|31387.7|31397.9|31377.9|427
1645419900000|2022-02-21 05:05:00|31402.7|31382.7|31408.2|31388.2|31409.2|31389.2|31400|31380|385
1645420200000|2022-02-21 05:10:00|31407.5|31387.5|31401.4|31381.4|31410.8|31390.8|31400.9|31380.9|292
1645420500000|2022-02-21 05:15:00|31401.7|31381.7|31402.8|31382.8|31406|31386|31398.9|31378.9|323
1645420800000|2022-02-21 05:20:00|31405.6|31385.6|31398.1|31378.1|31405.6|31385.6|31396|31376|248
1645421100000|2022-02-21 05:25:00|31402.7|31382.7|31403.2|31383.2|31404.9|31384.9|31395.8|31375.8|309
1645421400000|2022-02-21 05:30:00|31403.4|31383.4|31401.1|31381.1|31404.7|31384.7|31398.2|31378.2|325
1645421700000|2022-02-21 05:35:00|31400.6|31380.6|31403.7|31383.7|31406.4|31386.4|31399.2|31379.2|333
1645422000000|2022-02-21 05:40:00|31403.4|31383.4|31405.1|31385.1|31407.9|31387.9|31399.9|31379.9|290
1645422300000|2022-02-21 05:45:00|31404.6|31384.6|31389.6|31369.6|31421.9|31388.8|31386|31354.9|342
1645422600000|2022-02-21 05:50:00|31389.2|31369.2|31384.6|31364.6|31408|31371.7|31384.6|31347.9|301
1645422900000|2022-02-21 05:55:00|31383.7|31363.7|31402.6|31352.6|31411.8|31368.4|31381.5|31343.3|352
1645423200000|2022-02-21 06:00:00|31400.4|31350.4|31381.1|31361.1|31407.1|31369.2|31379.3|31337|329
1645423500000|2022-02-21 06:05:00|31380.1|31360.1|31375.1|31355.1|31402.6|31364.9|31373.5|31336|328
1645423800000|2022-02-21 06:10:00|31373.2|31353.2|31370.7|31350.7|31385.4|31359.5|31361.2|31325.5|370
1645424100000|2022-02-21 06:15:00|31369.2|31349.2|31343.8|31323.8|31370.4|31350.4|31340.4|31320.4|347
1645424400000|2022-02-21 06:20:00|31342.7|31322.7|31342.9|31322.9|31350.6|31330.6|31340.9|31320.9|265
1645424700000|2022-02-21 06:25:00|31343.2|31323.2|31339.5|31319.5|31350.2|31330.2|31330|31310|562
1645425000000|2022-02-21 06:30:00|31339.7|31319.7|31345.7|31325.7|31360.2|31328.6|31337.6|31304|348
1645425300000|2022-02-21 06:35:00|31344.9|31324.9|31342.9|31322.9|31351.2|31331.2|31341.6|31321.6|366
1645425600000|2022-02-21 06:40:00|31342.6|31322.6|31345.6|31325.6|31348.4|31328.4|31334.4|31314.4|360
1645425900000|2022-02-21 06:45:00|31345.5|31325.5|31344.3|31324.3|31354|31334|31337.3|31317.3|436
1645426200000|2022-02-21 06:50:00|31345.3|31325.3|31340|31320|31350.2|31330.2|31336.5|31316.5|468
1645426500000|2022-02-21 06:55:00|31340.2|31320.2|31336.9|31316.9|31341.6|31321.6|31333|31313|443
1645426800000|2022-02-21 07:00:00|31338.5|31318.5|31308.8|31288.8|31341.6|31321.6|31307.2|31287.2|588
1645427100000|2022-02-21 07:05:00|31308.7|31288.7|31289.6|31269.6|31309.9|31289.9|31288.9|31268.9|613
1645427400000|2022-02-21 07:10:00|31289.9|31269.9|31301.8|31281.8|31303.5|31283.5|31288|31268|535
1645427700000|2022-02-21 07:15:00|31301.7|31281.7|31304.2|31284.2|31311.1|31291.1|31298.4|31278.4|486
1645428000000|2022-02-21 07:20:00|31307.4|31287.4|31312.5|31292.5|31313.5|31293.5|31295.5|31275.5|473
1645428300000|2022-02-21 07:25:00|31316.8|31296.8|31299.3|31279.3|31316.8|31296.8|31298.6|31278.6|518
1645428600000|2022-02-21 07:30:00|31299|31279|31285.6|31265.6|31301.5|31281.5|31279.8|31259.8|658
1645428900000|2022-02-21 07:35:00|31285.7|31265.7|31292.3|31272.3|31294.2|31274.2|31279.2|31259.2|552
1645429200000|2022-02-21 07:40:00|31292|31272|31296.3|31276.3|31304.5|31284.5|31285.9|31265.9|655
1645429500000|2022-02-21 07:45:00|31296.4|31276.4|31282.3|31262.3|31301.6|31281.6|31275.2|31255.2|623
1645429800000|2022-02-21 07:50:00|31282.4|31262.4|31269|31249|31282.4|31262.4|31261.1|31241.1|690
1645430100000|2022-02-21 07:55:00|31271.7|31251.7|31289.3|31269.3|31290.6|31270.6|31270.9|31250.9|637
1645430400000|2022-02-21 08:00:00|31289|31269|31288.2|31268.2|31344.4|31292.6|31273.3|31253.3|714
1645430700000|2022-02-21 08:05:00|31287.2|31267.2|31276.4|31256.4|31289.2|31269.2|31270.5|31250.5|740
1645431000000|2022-02-21 08:10:00|31276.8|31256.8|31292.4|31272.4|31294.3|31274.3|31272.5|31252.5|625
1645431300000|2022-02-21 08:15:00|31277.6|31257.6|31283|31263|31289.8|31269.8|31253.4|31233.4|757
1645431600000|2022-02-21 08:20:00|31283.7|31263.7|31288.6|31268.6|31292.3|31272.3|31281.7|31261.7|603
1645431900000|2022-02-21 08:25:00|31289.1|31269.1|31379.4|31265.9|31380.5|31318.6|31284|31263.4|701
1645432200000|2022-02-21 08:30:00|31382|31266.9|31326.2|31306.2|31492.3|31372.3|31321|31243.2|798
1645432500000|2022-02-21 08:35:00|31327|31307|31364.8|31344.8|31400.8|31352|31317.6|31286.5|1030
1645432800000|2022-02-21 08:40:00|31365.5|31345.5|31370.9|31350.9|31398|31365.2|31358.4|31322.4|1008
1645433100000|2022-02-21 08:45:00|31370.2|31350.2|31357.7|31337.7|31378.5|31358.5|31352|31332|873
1645433400000|2022-02-21 08:50:00|31358.1|31338.1|31365.7|31345.7|31366|31346|31339.9|31319.9|877
1645433700000|2022-02-21 08:55:00|31365|31345|31364.8|31344.8|31371.1|31351.1|31349.4|31329.4|719
1645434000000|2022-02-21 09:00:00|31364.3|31344.3|31352.3|31332.3|31395.8|31357.6|31350|31318|898
1645434300000|2022-02-21 09:05:00|31352|31332|31353.7|31333.7|31358.4|31338.4|31338.9|31318.9|899
1645434600000|2022-02-21 09:10:00|31354.1|31334.1|31345.9|31325.9|31358.8|31338.8|31343.9|31323.9|692
1645434900000|2022-02-21 09:15:00|31345|31325|31355.4|31335.4|31363.9|31343.9|31340.1|31320.1|944
1645435200000|2022-02-21 09:20:00|31355.5|31335.5|31350.2|31330.2|31369.9|31349.9|31347.6|31327.6|873
1645435500000|2022-02-21 09:25:00|31350.3|31330.3|31347.2|31327.2|31355.8|31335.8|31340.9|31320.9|853
1645435800000|2022-02-21 09:30:00|31345.6|31325.6|31340.2|31320.2|31347.9|31327.9|31335.5|31315.5|646
1645436100000|2022-02-21 09:35:00|31340.3|31320.3|31361.2|31341.2|31361.2|31341.2|31337.2|31317.2|665
1645436400000|2022-02-21 09:40:00|31361.1|31341.1|31363.3|31343.3|31365.4|31345.4|31353|31333|492
1645436700000|2022-02-21 09:45:00|31362.9|31342.9|31351.4|31331.4|31366.4|31346.4|31347.3|31327.3|882
1645437000000|2022-02-21 09:50:00|31350.3|31330.3|31362.4|31342.4|31369.3|31349.3|31349.4|31329.4|1010
1645437300000|2022-02-21 09:55:00|31362.5|31342.5|31345.5|31325.5|31363.9|31343.9|31343.5|31323.5|678
1645437600000|2022-02-21 10:00:00|31346.4|31326.4|31353.6|31333.6|31358.6|31338.6|31345.1|31325.1|679
1645437900000|2022-02-21 10:05:00|31353.7|31333.7|31347|31327|31356.3|31336.3|31341.6|31321.6|722
1645438200000|2022-02-21 10:10:00|31346.1|31326.1|31366|31346|31371.1|31351.1|31345.2|31325.2|594
1645438500000|2022-02-21 10:15:00|31365.9|31345.9|31363.5|31343.5|31368|31348|31356.4|31336.4|500
1645438800000|2022-02-21 10:20:00|31363.2|31343.2|31359.2|31339.2|31365.9|31345.9|31354.7|31334.7|469
1645439100000|2022-02-21 10:25:00|31359|31339|31368.7|31348.7|31369.7|31349.7|31357.1|31337.1|451
1645439400000|2022-02-21 10:30:00|31368.9|31348.9|31360.2|31340.2|31369|31349|31349.9|31329.9|443
1645439700000|2022-02-21 10:35:00|31360.1|31340.1|31355.2|31335.2|31360.5|31340.5|31350.3|31330.3|424
1645440000000|2022-02-21 10:40:00|31355|31335|31356.2|31336.2|31360.1|31340.1|31349.9|31329.9|466
1645440300000|2022-02-21 10:45:00|31355.9|31335.9|31362.6|31342.6|31365.4|31345.4|31355.5|31335.5|453
1645440600000|2022-02-21 10:50:00|31362.4|31342.4|31381.3|31361.3|31383.3|31363.3|31356.6|31336.6|482
1645440900000|2022-02-21 10:55:00|31381.7|31361.7|31401.4|31381.4|31406.3|31386.3|31379.3|31359.3|570
1645441200000|2022-02-21 11:00:00|31401.3|31381.3|31375.6|31355.6|31404|31384|31371.1|31351.1|613
1645441500000|2022-02-21 11:05:00|31375|31355|31370.6|31350.6|31375.3|31355.3|31362.8|31342.8|794
1645441800000|2022-02-21 11:10:00|31370.1|31350.1|31366.5|31346.5|31371.3|31351.3|31360.5|31340.5|788
1645442100000|2022-02-21 11:15:00|31366.2|31346.2|31368.7|31348.7|31374.1|31354.1|31359.1|31339.1|880
1645442400000|2022-02-21 11:20:00|31369|31349|31411.5|31391.5|31412.5|31392.5|31368.8|31348.8|716
1645442700000|2022-02-21 11:25:00|31411.4|31391.4|31435.7|31415.7|31440.4|31420.4|31406.7|31386.7|691
1645443000000|2022-02-21 11:30:00|31435|31415|31435.6|31415.6|31451|31431|31434.8|31414.8|648
1645443300000|2022-02-21 11:35:00|31435.4|31415.4|31432.8|31412.8|31443.9|31423.9|31424.7|31404.7|643
1645443600000|2022-02-21 11:40:00|31433|31413|31429.7|31409.7|31444.9|31424.9|31409.7|31389.7|786
1645443900000|2022-02-21 11:45:00|31430.3|31410.3|31421.9|31401.9|31430.9|31410.9|31413.4|31393.4|980
1645444200000|2022-02-21 11:50:00|31421.5|31401.5|31421.5|31401.5|31428.5|31408.5|31407.8|31387.8|908
1645444500000|2022-02-21 11:55:00|31423.5|31403.5|31423.6|31403.6|31427.4|31407.4|31409.7|31389.7|931
1645444800000|2022-02-21 12:00:00|31425.8|31405.8|31434.7|31414.7|31439.5|31419.5|31419.3|31399.3|895
1645445100000|2022-02-21 12:05:00|31435.4|31415.4|31447.9|31427.9|31454.2|31434.2|31430.6|31410.6|903
1645445400000|2022-02-21 12:10:00|31445.3|31425.3|31447.8|31427.8|31453.7|31433.7|31441|31421|534
1645445700000|2022-02-21 12:15:00|31448.4|31428.4|31457.1|31437.1|31465.4|31445.4|31442.5|31422.5|591
1645446000000|2022-02-21 12:20:00|31456.9|31436.9|31433.6|31413.6|31460.2|31440.2|31432.1|31412.1|745
1645446300000|2022-02-21 12:25:00|31435.3|31415.3|31423.1|31403.1|31448.3|31428.3|31410.5|31390.5|736
1645446600000|2022-02-21 12:30:00|31422.6|31402.6|31411.1|31391.1|31427|31407|31405.2|31385.2|547
1645446900000|2022-02-21 12:35:00|31410.9|31390.9|31405.7|31385.7|31413.1|31393.1|31402.3|31382.3|599
1645447200000|2022-02-21 12:40:00|31408|31388|31432.5|31412.5|31432.6|31412.6|31404.2|31384.2|684
1645447500000|2022-02-21 12:45:00|31430.8|31410.8|31504.2|31484.2|31508.5|31488.5|31426.2|31406.2|861
1645447800000|2022-02-21 12:50:00|31505.5|31485.5|31489.8|31469.8|31509.9|31489.9|31484.7|31464.7|791
1645448100000|2022-02-21 12:55:00|31489.9|31469.9|31503.1|31483.1|31508.1|31488.1|31484.6|31464.6|834
1645448400000|2022-02-21 13:00:00|31504.1|31484.1|31500|31480|31512.7|31492.7|31496.2|31476.2|582
1645448700000|2022-02-21 13:05:00|31500.2|31480.2|31520.8|31500.8|31522.6|31502.6|31493.7|31473.7|561
1645449000000|2022-02-21 13:10:00|31520.7|31500.7|31554.6|31534.6|31561.5|31538|31516.4|31496.4|614
1645449300000|2022-02-21 13:15:00|31552.3|31532.3|31558.2|31538.2|31573.8|31541.4|31539.9|31510.4|803
1645449600000|2022-02-21 13:20:00|31558.3|31538.3|31556.3|31536.3|31560.5|31540.5|31544.6|31524.6|616
1645449900000|2022-02-21 13:25:00|31557|31537|31535.1|31515.1|31557.9|31537.9|31520.2|31500.2|730
1645450200000|2022-02-21 13:30:00|31536|31516|31512.7|31492.7|31536.3|31516.3|31512|31492|630
1645450500000|2022-02-21 13:35:00|31512.9|31492.9|31497.6|31477.6|31512.9|31492.9|31490|31470|528
1645450800000|2022-02-21 13:40:00|31497.8|31477.8|31513.9|31493.9|31517|31497|31497.8|31477.8|470
1645451100000|2022-02-21 13:45:00|31513.6|31493.6|31510.7|31490.7|31517|31497|31508.3|31488.3|462
1645451400000|2022-02-21 13:50:00|31510.8|31490.8|31516.9|31496.9|31546.7|31526.7|31508.8|31488.8|720
1645451700000|2022-02-21 13:55:00|31517|31497|31513.6|31493.6|31554.5|31534.5|31489.5|31469.5|955
1645452000000|2022-02-21 14:00:00|31517.2|31497.2|31522.4|31502.4|31531.9|31511.9|31515.2|31495.2|771
1645452300000|2022-02-21 14:05:00|31522.6|31502.6|31509.6|31489.6|31529.5|31509.5|31504.8|31484.8|707
1645452600000|2022-02-21 14:10:00|31505.1|31485.1|31475.3|31455.3|31509.5|31489.5|31468.1|31448.1|828
1645452900000|2022-02-21 14:15:00|31474.8|31454.8|31352.5|31332.5|31476.3|31456.3|31329.1|31264.1|976
1645453200000|2022-02-21 14:20:00|31353.1|31333.1|31416.5|31396.5|31434.3|31401.6|31352.1|31313.5|1013
1645453500000|2022-02-21 14:25:00|31418.7|31398.7|31421.3|31401.3|31434.3|31414.3|31409.9|31389.9|996
1645453800000|2022-02-21 14:30:00|31421.1|31401.1|31435.8|31415.8|31440.9|31420.9|31414.1|31394.1|881
1645454100000|2022-02-21 14:35:00|31436.1|31416.1|31462.3|31442.3|31462.4|31442.4|31426|31406|926
1645454400000|2022-02-21 14:40:00|31459|31439|31462.6|31442.6|31470|31450|31454|31434|783
1645454700000|2022-02-21 14:45:00|31462.8|31442.8|31463.6|31443.6|31483.7|31463.7|31455.2|31435.2|696
1645455000000|2022-02-21 14:50:00|31464.3|31444.3|31460.6|31440.6|31465.1|31445.1|31448.2|31428.2|679
1645455300000|2022-02-21 14:55:00|31460.7|31440.7|31463.8|31443.8|31466.2|31446.2|31457.6|31437.6|585
1645455600000|2022-02-21 15:00:00|31462.3|31442.3|31452.6|31432.6|31472.1|31452.1|31449.3|31429.3|663
1645455900000|2022-02-21 15:05:00|31452.8|31432.8|31417.7|31397.7|31452.9|31432.9|31408.2|31371|817
1645456200000|2022-02-21 15:10:00|31415.9|31395.9|31453.5|31433.5|31456.5|31436.5|31407.8|31387.8|1069
1645456500000|2022-02-21 15:15:00|31453.3|31433.3|31474.2|31454.2|31476.1|31456.1|31451.1|31431.1|702
1645456800000|2022-02-21 15:20:00|31474.4|31454.4|31480.6|31460.6|31491.2|31471.2|31469.2|31449.2|689
1645457100000|2022-02-21 15:25:00|31480.7|31460.7|31462.1|31442.1|31491.6|31471.6|31455.6|31435.6|736
1645457400000|2022-02-21 15:30:00|31461|31441|31417.2|31397.2|31467.3|31447.3|31409.7|31383.6|851
1645457700000|2022-02-21 15:35:00|31416.7|31396.7|31437.1|31417.1|31438.2|31418.2|31404.1|31384.1|848
1645458000000|2022-02-21 15:40:00|31437|31417|31439|31419|31451.1|31431.1|31433.4|31413.4|694
1645458300000|2022-02-21 15:45:00|31438.9|31418.9|31445.7|31425.7|31447|31427|31425|31405|650
1645458600000|2022-02-21 15:50:00|31445.9|31425.9|31442.9|31422.9|31453.5|31433.5|31433.2|31413.2|656
1645458900000|2022-02-21 15:55:00|31440.3|31420.3|31459|31439|31466|31446|31430.2|31410.2|828
1645459200000|2022-02-21 16:00:00|31459.7|31439.7|31456.3|31436.3|31467.6|31447.6|31450.4|31430.4|719
1645459500000|2022-02-21 16:05:00|31454.8|31434.8|31429.8|31409.8|31463.3|31443.3|31424.3|31404.3|633
1645459800000|2022-02-21 16:10:00|31429.2|31409.2|31436.7|31416.7|31439.4|31419.4|31425.7|31405.7|933
1645460100000|2022-02-21 16:15:00|31436.8|31416.8|31439.7|31419.7|31454.1|31434.1|31430.9|31410.9|725
1645460400000|2022-02-21 16:20:00|31439.5|31419.5|31439.8|31419.8|31450.4|31430.4|31431.6|31411.6|819
1645460700000|2022-02-21 16:25:00|31440.9|31420.9|31464.8|31444.8|31468.4|31448.4|31435.2|31415.2|687
1645461000000|2022-02-21 16:30:00|31464.4|31444.4|31451.5|31401.5|31486|31445.1|31435.7|31376.4|657
1645461300000|2022-02-21 16:35:00|31454|31396.6|31440.7|31390.7|31468.3|31403.8|31422|31366.4|725
1645461600000|2022-02-21 16:40:00|31441.2|31391.2|31432.8|31412.8|31471.4|31429.2|31416.4|31361.6|827
1645461900000|2022-02-21 16:45:00|31431.5|31411.5|31445.1|31395.1|31471.8|31425.8|31426.1|31388.4|910
1645462200000|2022-02-21 16:50:00|31444.9|31394.9|31428|31408|31453.2|31417.5|31413.3|31386.3|904
1645462500000|2022-02-21 16:55:00|31429.6|31409.6|31421.7|31401.7|31440.1|31412.9|31411.8|31374.8|983
1645462800000|2022-02-21 17:00:00|31423.4|31403.4|31414|31394|31430.4|31403.4|31401.6|31379.7|1063
1645463100000|2022-02-21 17:05:00|31413.4|31393.4|31434|31414|31444.5|31424.5|31406.9|31386.9|917
1645463400000|2022-02-21 17:10:00|31433|31413|31436.5|31416.5|31444.8|31424.8|31420.8|31400.8|936
1645463700000|2022-02-21 17:15:00|31436.1|31416.1|31437|31417|31443.1|31423.1|31417.3|31397.3|941
1645464000000|2022-02-21 17:20:00|31437.3|31417.3|31423.9|31403.9|31441.2|31421.2|31413.1|31390.4|921
1645464300000|2022-02-21 17:25:00|31422.8|31402.8|31437.5|31417.5|31441.9|31421.9|31416.2|31396.2|961
1645464600000|2022-02-21 17:30:00|31436.6|31416.6|31448.2|31428.2|31449.7|31429.7|31436.6|31416.6|492
1645464900000|2022-02-21 17:35:00|31447.8|31427.8|31456|31436|31457.7|31437.7|31445.8|31425.8|392
1645465200000|2022-02-21 17:40:00|31456.7|31436.7|31467.4|31447.4|31470.2|31450.2|31454.8|31434.8|536
1645465500000|2022-02-21 17:45:00|31468.3|31448.3|31454.1|31434.1|31480.2|31452.9|31450.7|31409.3|510
1645465800000|2022-02-21 17:50:00|31455.1|31435.1|31456.3|31436.3|31471|31442.4|31448.1|31411|398
1645466100000|2022-02-21 17:55:00|31455.7|31435.7|31472.9|31452.9|31489.8|31455|31448.9|31415.4|461
1645466400000|2022-02-21 18:00:00|31474.2|31454.2|31500.1|31450.1|31506|31469.1|31463.4|31418.1|608
1645466700000|2022-02-21 18:05:00|31501.9|31451.9|31519.5|31463.6|31520.3|31487.3|31487.6|31450.1|580
1645467000000|2022-02-21 18:10:00|31519.1|31463.3|31504.1|31484.1|31527.5|31491.9|31500.7|31456.3|380
1645467300000|2022-02-21 18:15:00|31504.4|31484.4|31524.8|31504.8|31542|31505.4|31504.4|31468.1|527
1645467600000|2022-02-21 18:20:00|31524.9|31504.9|31531.6|31511.6|31547.2|31514|31523.2|31486|551
1645467900000|2022-02-21 18:25:00|31531.2|31511.2|31523.6|31503.6|31545.8|31515.7|31522.1|31485.6|319
1645468200000|2022-02-21 18:30:00|31523|31503|31519.8|31499.8|31532.5|31506.1|31513.8|31480.5|279
1645468500000|2022-02-21 18:35:00|31519.9|31499.9|31510.8|31490.8|31528|31503|31506.7|31471.6|299
1645468800000|2022-02-21 18:40:00|31510.5|31490.5|31528.3|31508.3|31544.4|31508.6|31504.5|31467|295
1645469100000|2022-02-21 18:45:00|31526.7|31506.7|31525.2|31505.2|31538.5|31509.7|31516.7|31482.1|295
1645469400000|2022-02-21 18:50:00|31527.2|31507.2|31535.6|31515.6|31548.5|31521.8|31522.5|31488.3|501
1645469700000|2022-02-21 18:55:00|31538.7|31518.7|31539.5|31519.5|31554.6|31528.6|31534.9|31501.1|481
1645470000000|2022-02-21 19:00:00|31539.9|31519.9|31561.8|31541.8|31572.5|31550.5|31535.1|31498.3|757
1645470300000|2022-02-21 19:05:00|31560.2|31540.2|31570.3|31550.3|31581.5|31551.8|31559.8|31531.5|340
1645470600000|2022-02-21 19:10:00|31568.8|31548.8|31615.5|31565.5|31622.7|31581.2|31566.3|31546.3|457
1645470900000|2022-02-21 19:15:00|31617.1|31567.1|31625.8|31575.8|31659|31597.2|31609.6|31544|563
1645471200000|2022-02-21 19:20:00|31625|31575|31621.1|31571.1|31646.3|31590|31607.2|31544.5|550
1645471500000|2022-02-21 19:25:00|31621|31571|31588.9|31538.9|31645.8|31586.5|31581.9|31514|453
1645471800000|2022-02-21 19:30:00|31618|31523.1|31590.8|31540.8|31619.1|31557.4|31572|31511.1|646
1645472100000|2022-02-21 19:35:00|31585.6|31535.6|31610|31512.4|31629.7|31563.2|31575|31506|498
1645472400000|2022-02-21 19:40:00|31610.9|31517.3|31578.2|31528.2|31616.3|31558.5|31574|31508|253
1645472700000|2022-02-21 19:45:00|31607|31506|31589|31496|31608|31555.5|31555.4|31493|319
1645473000000|2022-02-21 19:50:00|31588|31495|31555.4|31505.4|31611.2|31537.9|31554.9|31492|219
1645473300000|2022-02-21 19:55:00|31558.2|31508.2|31569|31461|31592.9|31538.7|31530.2|31452|200
1645473600000|2022-02-21 20:00:00|31570|31462|31573|31523|31582.1|31526.1|31547.3|31458|188
1645473900000|2022-02-21 20:05:00|31553.9|31503.9|31584|31467|31590.8|31526.5|31551.2|31464|103
1645474200000|2022-02-21 20:10:00|31560.8|31510.8|31595|31477|31608|31542.9|31560.8|31467|174
1645474500000|2022-02-21 20:15:00|31594|31539.1|31575.1|31525.1|31596.7|31540.6|31569.4|31473|84
1645474800000|2022-02-21 20:20:00|31575.2|31525.2|31593.1|31543.1|31599.3|31543.1|31568.1|31476|89
1645475100000|2022-02-21 20:25:00|31597|31479|31584.4|31534.4|31600|31546.9|31583.6|31479|83
1645475400000|2022-02-21 20:30:00|31584.5|31534.5|31596.3|31546.3|31599.9|31546.3|31584.5|31483|56
1645475700000|2022-02-21 20:35:00|31600|31484|31593.9|31543.9|31602.6|31546.3|31585.7|31481.1|52
1645476000000|2022-02-21 20:40:00|31593|31543|31584.8|31534.8|31597.5|31543|31566.9|31473|76
1645476300000|2022-02-21 20:45:00|31589.7|31539.7|31563.2|31513.2|31614.9|31539.7|31562.4|31469|182
1645476600000|2022-02-21 20:50:00|31580|31494.9|31597.4|31484.6|31605.4|31508.9|31573.5|31459.4|185
1645476900000|2022-02-21 20:55:00|31593.6|31473.6|31590.6|31474.7|31621.1|31511.7|31584.5|31464.5|258
1645477200000|2022-02-21 21:00:00|31589.9|31478|31581.9|31467.4|31592.6|31478|31572.1|31453.8|211
1645477500000|2022-02-21 21:05:00|31577.8|31462.4|31582.7|31462.7|31596.6|31481.5|31570.5|31451.6|214
1645477800000|2022-02-21 21:10:00|31583.4|31466.2|31596.8|31476.8|31596.8|31477.9|31576.6|31458|196
1645478100000|2022-02-21 21:15:00|31582.5|31462.5|31573|31453|31592.3|31476.9|31569|31449|443
1645478400000|2022-02-21 21:20:00|31573.1|31453.1|31580.3|31460.3|31590.6|31470.6|31573.1|31453.1|270
1645478700000|2022-02-21 21:25:00|31578.9|31463.3|31586.7|31466.7|31599.7|31479.7|31577.9|31457.9|237
1645479000000|2022-02-21 21:30:00|31588.9|31468.9|31592.6|31472.6|31612.8|31492.8|31577.5|31457.5|243
1645479300000|2022-02-21 21:35:00|31591.4|31471.4|31601.2|31481.2|31610.7|31490.7|31587.9|31467.9|208
1645479600000|2022-02-21 21:40:00|31600.9|31480.9|31587|31467|31603.6|31488|31587|31467|214
1645479900000|2022-02-21 21:45:00|31592.4|31472.4|31591.5|31478.6|31623.6|31503.6|31580.5|31460.5|255
1645480200000|2022-02-21 21:50:00|31592|31478.1|31596.1|31476.1|31620.9|31500.9|31590.6|31470.6|213
1645480500000|2022-02-21 21:55:00|31595.2|31475.2|31609.1|31489.1|31626.2|31515.2|31589.5|31469.5|231
1645480800000|2022-02-21 22:00:00|31607.9|31487.9|31604.5|31484.5|31612.5|31492.5|31604.5|31484.5|69
1645481100000|2022-02-21 22:05:00|31604.8|31484.8|31606.6|31491.1|31607.7|31491.5|31598|31480.8|110
1645481400000|2022-02-21 22:10:00|31588.5|31496.7|31634.9|31524.6|31644.9|31540.9|31569|31484.4|298
1645481700000|2022-02-21 22:15:00|31633.6|31523|31613.7|31546.3|31649.9|31562.4|31604|31518.9|247
1645482000000|2022-02-21 22:20:00|31613.8|31546.1|31613.8|31544.6|31655.5|31562.4|31612.8|31520.5|106
1645482300000|2022-02-21 22:25:00|31645.9|31525.9|31615.9|31558.7|31673.5|31576.7|31611.8|31521.5|284
1645482600000|2022-02-21 22:30:00|31615.3|31558.2|31617.9|31574.2|31656.5|31586.7|31610.6|31530|280
1645482900000|2022-02-21 22:35:00|31644.7|31586.7|31618.2|31574.9|31664.1|31587.5|31617.7|31538.8|140
1645483200000|2022-02-21 22:40:00|31645|31587.5|31616.7|31573.6|31661.5|31587.5|31616.7|31540.5|115
1645483500000|2022-02-21 22:45:00|31655.8|31583.9|31624.7|31574.7|31665.5|31591.7|31616.6|31541|161
1645483800000|2022-02-21 22:50:00|31624.8|31574.8|31667.5|31547.5|31668.3|31591.7|31618.5|31544.3|118
1645484100000|2022-02-21 22:55:00|31665.5|31545.5|31660.2|31540.2|31672.1|31590.9|31626|31540.2|144
1645484400000|2022-02-21 23:00:00|31658.9|31589.3|31630.2|31581.9|31663|31601|31622.4|31543.9|539
1645484700000|2022-02-21 23:05:00|31648|31574|31641.5|31521.5|31691.7|31602.3|31628.6|31511.3|300
1645485000000|2022-02-21 23:10:00|31640.7|31520.7|31643.5|31523.5|31696|31576|31638.9|31518.9|136
1645485300000|2022-02-21 23:15:00|31666|31546|31651.5|31591.9|31743.6|31623.6|31640.7|31520.7|434
1645485600000|2022-02-21 23:20:00|31652.9|31588.9|31654|31596|31678.2|31613|31647|31560.4|592
1645485900000|2022-02-21 23:25:00|31655.3|31597.4|31642.1|31580.1|31674.4|31613.6|31639.4|31573|628
1645486200000|2022-02-21 23:30:00|31641|31584|31637|31578|31665.7|31603.8|31636|31567.9|676
1645486500000|2022-02-21 23:35:00|31638.5|31572.5|31622.2|31502.2|31652.9|31578|31613.7|31493.7|619
1645486800000|2022-02-21 23:40:00|31622.6|31502.6|31647.5|31527.5|31665.6|31545.6|31621.6|31501.6|553
1645487100000|2022-02-21 23:45:00|31648.8|31528.8|31649.5|31529.5|31660.5|31540.5|31629.7|31509.7|441
1645487400000|2022-02-21 23:50:00|31639.7|31519.7|31632.6|31512.6|31649.4|31529.4|31622.1|31502.1|398
1645487700000|2022-02-21 23:55:00|31632.8|31512.8|31618.1|31498.1|31649|31529|31615.8|31495.8|440
1645488000000|2022-02-22 00:00:00|31621.1|31501.1|31613.7|31493.7|31632.5|31512.5|31610.3|31490.3|653
1645488300000|2022-02-22 00:05:00|31613.4|31493.4|31608.2|31488.2|31620.5|31500.5|31595.9|31475.9|539
1645488600000|2022-02-22 00:10:00|31606.9|31486.9|31602.2|31482.2|31622.1|31502.1|31597.6|31477.6|382
1645488900000|2022-02-22 00:15:00|31605.6|31485.6|31600.6|31480.6|31624.5|31504.5|31593.7|31473.7|386
1645489200000|2022-02-22 00:20:00|31600.7|31480.7|31604.3|31484.3|31615|31495|31595.5|31475.5|538
1645489500000|2022-02-22 00:25:00|31605.1|31485.1|31600.7|31480.7|31615.5|31495.5|31590.5|31470.5|454
1645489800000|2022-02-22 00:30:00|31598.8|31478.8|31608.2|31488.2|31622.7|31502.7|31585.1|31465.1|585
1645490100000|2022-02-22 00:35:00|31608.7|31488.7|31594.3|31474.3|31620.6|31500.6|31590.8|31470.8|512
1645490400000|2022-02-22 00:40:00|31593.5|31473.5|31596.9|31476.9|31612.3|31492.3|31587.4|31467.4|528
1645490700000|2022-02-22 00:45:00|31594.7|31474.7|31591.3|31471.3|31602.3|31482.3|31582|31462|552
1645491000000|2022-02-22 00:50:00|31591.4|31471.4|31600.5|31480.5|31617.4|31497.4|31586.6|31466.6|520
1645491300000|2022-02-22 00:55:00|31598|31478|31604.6|31484.6|31614.2|31494.2|31592.9|31472.9|617
1645491600000|2022-02-22 01:00:00|31603.9|31483.9|31594.1|31508.1|31612.8|31514|31578.1|31473.3|613
1645491900000|2022-02-22 01:05:00|31593.3|31508.7|31583.3|31510.5|31605.3|31532.7|31578.9|31503.9|600
1645492200000|2022-02-22 01:10:00|31583.9|31510.2|31603.2|31528.8|31604.9|31532.8|31583.4|31509.7|528
1645492500000|2022-02-22 01:15:00|31604.2|31528.6|31596.3|31522.8|31620.3|31538|31593.9|31518.6|648
1645492800000|2022-02-22 01:20:00|31597.8|31523.2|31594.7|31519.9|31607.4|31532.5|31590.4|31516.1|600
1645493100000|2022-02-22 01:25:00|31595.3|31521.6|31607|31534.3|31621.3|31546|31591.5|31517.7|591
1645493400000|2022-02-22 01:30:00|31607.3|31533.8|31599.1|31527.1|31617|31545.9|31596.6|31525.3|607
1645493700000|2022-02-22 01:35:00|31595.8|31527.5|31595.9|31523.6|31611.5|31539|31592|31520.2|547
1645494000000|2022-02-22 01:40:00|31595.8|31523.9|31606.3|31528.2|31614.8|31548.6|31595.8|31522.4|443
1645494300000|2022-02-22 01:45:00|31609.4|31527.9|31626.5|31549.6|31628.6|31553.2|31602.9|31525.9|619
1645494600000|2022-02-22 01:50:00|31626.3|31549|31613.3|31539.7|31628.3|31551.1|31610.6|31537.8|653
1645494900000|2022-02-22 01:55:00|31614|31540.7|31608.6|31538|31623.2|31552.9|31603.8|31529.6|548
1645495200000|2022-02-22 02:00:00|31609.2|31538.7|31632.2|31558.4|31641|31564.5|31607.7|31536.6|679
1645495500000|2022-02-22 02:05:00|31639.1|31563.3|31620.4|31547.8|31639.1|31565.8|31613.5|31539.7|558
1645495800000|2022-02-22 02:10:00|31616.9|31547.6|31615.7|31544.5|31630.3|31565.6|31606.4|31529.9|598
1645496100000|2022-02-22 02:15:00|31616.8|31545.7|31614.9|31546.6|31623.3|31557.2|31606.1|31533.1|457
1645496400000|2022-02-22 02:20:00|31614|31543|31621.8|31553.7|31623.5|31554|31607.8|31532.5|469
1645496700000|2022-02-22 02:25:00|31622|31553.9|31622.4|31547.6|31630.5|31563.4|31611.7|31537.2|439
1645497000000|2022-02-22 02:30:00|31622.5|31547.7|31616.5|31543.6|31631.6|31559.2|31613.1|31539.8|469
1645497300000|2022-02-22 02:35:00|31620.4|31543|31619.4|31543.1|31633.2|31560.1|31611.4|31539.5|463
1645497600000|2022-02-22 02:40:00|31619.2|31542.7|31618|31544.3|31632.2|31556.9|31614|31539.5|391
1645497900000|2022-02-22 02:45:00|31618.4|31543.7|31626.8|31554.5|31628.7|31555.7|31611.5|31534|364
1645498200000|2022-02-22 02:50:00|31624.8|31554.4|31631.8|31551.8|31642|31560.6|31614.3|31534.2|480
1645498500000|2022-02-22 02:55:00|31631.7|31553.9|31626.7|31551.5|31642.4|31572.8|31622.4|31547.3|655
1645498800000|2022-02-22 03:00:00|31625.8|31548.4|31625.9|31557.9|31643.9|31568.3|31622.8|31547|486
1645499100000|2022-02-22 03:05:00|31629.4|31555.9|31630.9|31558.5|31641.8|31567|31623.9|31550|488
1645499400000|2022-02-22 03:10:00|31631|31558.2|31647.7|31558.3|31658|31571.2|31626.5|31549.8|530
1645499700000|2022-02-22 03:15:00|31644.2|31561.7|31642.1|31566.4|31653.9|31583.3|31636.4|31557.3|515
1645500000000|2022-02-22 03:20:00|31642.4|31565.6|31638.1|31566.5|31651.4|31585.3|31634.1|31563.2|445
1645500300000|2022-02-22 03:25:00|31637.7|31565|31634.8|31564.1|31646.5|31575.4|31631.9|31556.9|453
1645500600000|2022-02-22 03:30:00|31633.2|31564.9|31641.6|31562.9|31651.6|31579|31633.2|31562|505
1645500900000|2022-02-22 03:35:00|31641.7|31562.8|31667.6|31594|31680.2|31598.2|31636.6|31562.8|586
1645501200000|2022-02-22 03:40:00|31667.7|31594.4|31663.2|31573.4|31681.6|31602.1|31649|31571.1|600
1645501500000|2022-02-22 03:45:00|31662.7|31574|31667.4|31583.5|31670.8|31596|31647.5|31571.8|472
1645501800000|2022-02-22 03:50:00|31675.8|31570.2|31664.9|31577.5|31676.4|31599.9|31650|31570.2|444
1645502100000|2022-02-22 03:55:00|31659|31577.6|31663.2|31583.4|31675|31594.8|31656.8|31574.5|438
1645502400000|2022-02-22 04:00:00|31665.5|31583.5|31665.2|31575.7|31672|31588.2|31650.4|31563.5|490
1645502700000|2022-02-22 04:05:00|31666.1|31576|31654.7|31571.4|31673|31584.9|31646.5|31563.2|499
1645503000000|2022-02-22 04:10:00|31653.9|31571.6|31658.9|31577.4|31667.2|31587.6|31647.7|31563.9|492
1645503300000|2022-02-22 04:15:00|31657.2|31575.3|31646.9|31570.4|31667|31579.9|31639.9|31561.4|532
1645503600000|2022-02-22 04:20:00|31645|31569.3|31649.8|31567.9|31655.7|31577.8|31633|31552.5|417
1645503900000|2022-02-22 04:25:00|31649.3|31567.4|31645.1|31566.6|31659|31586.1|31632.9|31558.5|488
1645504200000|2022-02-22 04:30:00|31646.2|31564.8|31650.6|31570.5|31653.8|31581.9|31631.6|31560.3|466
1645504500000|2022-02-22 04:35:00|31650.7|31568.7|31641.2|31565.7|31662.2|31578|31634|31555.4|442
1645504800000|2022-02-22 04:40:00|31641.5|31566|31646|31572.3|31659|31582.2|31630.7|31559|485
1645505100000|2022-02-22 04:45:00|31642.3|31566.3|31652.4|31582.1|31672.1|31588.7|31637.4|31553.2|506
1645505400000|2022-02-22 04:50:00|31653.3|31581.9|31651.1|31581|31666.2|31589.1|31641|31551.7|432
1645505700000|2022-02-22 04:55:00|31650.5|31578.3|31644.4|31568.7|31655.8|31579.1|31628.7|31557|584
1645506000000|2022-02-22 05:00:00|31643.3|31565.3|31641.1|31561.4|31651.4|31571.9|31629.9|31551.4|608
1645506300000|2022-02-22 05:05:00|31637.7|31552.9|31634.9|31560.3|31648.8|31567.6|31622|31545.3|486
1645506600000|2022-02-22 05:10:00|31636.9|31559.3|31634.5|31560|31646.8|31567.5|31624.3|31548.6|402
1645506900000|2022-02-22 05:15:00|31633.4|31558.4|31635.8|31542.6|31643.8|31567|31611.2|31539.6|416
1645507200000|2022-02-22 05:20:00|31633.8|31539|31624.6|31541.6|31641.8|31558|31620.3|31533|423
1645507500000|2022-02-22 05:25:00|31625.2|31540.9|31624|31539.9|31631.6|31552.6|31611.6|31536.1|593
1645507800000|2022-02-22 05:30:00|31624.1|31540.4|31629.5|31561.2|31637.1|31569.7|31613.4|31540|520
1645508100000|2022-02-22 05:35:00|31625.1|31561.6|31614.3|31594.3|31640.9|31594.3|31605.5|31553.1|471
1645508400000|2022-02-22 05:40:00|31611.9|31591.9|31612.6|31592.6|31621.8|31601.8|31605.9|31585.9|516
1645508700000|2022-02-22 05:45:00|31612.2|31592.2|31612.5|31592.5|31640|31597.9|31606.5|31572.5|493
1645509000000|2022-02-22 05:50:00|31612|31592|31611.9|31591.9|31631.3|31597.9|31607|31570.6|457
1645509300000|2022-02-22 05:55:00|31612.8|31592.8|31612.3|31592.3|31637.7|31597.3|31603.7|31566|652
1645509600000|2022-02-22 06:00:00|31615|31595|31624.2|31604.2|31641.7|31609.4|31609.7|31589.7|649
1645509900000|2022-02-22 06:05:00|31624.8|31604.8|31630.5|31610.5|31649.2|31612.5|31618.6|31585.3|607
1645510200000|2022-02-22 06:10:00|31630.1|31610.1|31631.9|31611.9|31651.5|31616.7|31624.5|31589.5|505
1645510500000|2022-02-22 06:15:00|31631.6|31611.6|31626.2|31606.2|31647.9|31614.4|31623.1|31587.3|541
1645510800000|2022-02-22 06:20:00|31625.9|31605.9|31617.4|31597.4|31639.7|31606.2|31615|31580.5|464
1645511100000|2022-02-22 06:25:00|31617.8|31597.8|31610.5|31590.5|31636|31598.8|31607.7|31573.6|598
1645511400000|2022-02-22 06:30:00|31610.6|31590.6|31608.8|31588.8|31634.8|31596.1|31604.4|31577.1|474
1645511700000|2022-02-22 06:35:00|31608.1|31588.1|31621.4|31601.4|31631|31603.8|31603.9|31571.8|571
1645512000000|2022-02-22 06:40:00|31621.6|31601.6|31612.9|31592.9|31623.9|31603.9|31606.8|31586.8|538
1645512300000|2022-02-22 06:45:00|31612.6|31592.6|31605|31585|31617.1|31597.1|31601.1|31581.1|577
1645512600000|2022-02-22 06:50:00|31604.3|31584.3|31623|31603|31637.9|31606.9|31601.8|31580.4|646
1645512900000|2022-02-22 06:55:00|31622.9|31602.9|31618.8|31598.8|31643.4|31612.4|31614.8|31566|683
1645513200000|2022-02-22 07:00:00|31620.7|31600.7|31630|31610|31632.2|31612.2|31611.7|31591.7|795
1645513500000|2022-02-22 07:05:00|31629.7|31609.7|31632.9|31612.9|31639.4|31619.4|31621.6|31601.6|695
1645513800000|2022-02-22 07:10:00|31630.6|31610.6|31676.9|31656.9|31695.9|31664.5|31628.2|31608.2|745
1645514100000|2022-02-22 07:15:00|31678|31658|31710.5|31690.5|31760.5|31716.3|31670.1|31633.9|791
1645514400000|2022-02-22 07:20:00|31710.2|31690.2|31727.4|31707.4|31751.4|31711|31696.3|31664.7|807
1645514700000|2022-02-22 07:25:00|31726|31706|31722.4|31702.4|31777.4|31740.4|31712.9|31692.9|792
1645515000000|2022-02-22 07:30:00|31722.3|31702.3|31740.8|31720.8|31742|31721.2|31710|31686|835
1645515300000|2022-02-22 07:35:00|31740.4|31720.4|31731.1|31711.1|31749.4|31729.4|31724.7|31704.7|754
1645515600000|2022-02-22 07:40:00|31731.3|31711.3|31694.8|31674.8|31740.9|31720.9|31688.3|31668.3|841
1645515900000|2022-02-22 07:45:00|31691|31671|31668.4|31648.4|31696.7|31676.7|31664.2|31644.2|804
1645516200000|2022-02-22 07:50:00|31668.2|31648.2|31627.3|31607.3|31676.3|31656.3|31612.6|31492.6|938
1645516500000|2022-02-22 07:55:00|31628.1|31608.1|31654.6|31634.6|31654.6|31634.6|31628.1|31608.1|922
1645516800000|2022-02-22 08:00:00|31656.8|31636.8|31672.3|31652.3|31675.6|31655.6|31651.3|31631.3|827
1645517100000|2022-02-22 08:05:00|31671.1|31651.1|31656.1|31636.1|31683.2|31663.2|31654.7|31634.7|850
1645517400000|2022-02-22 08:10:00|31655.8|31635.8|31580|31560|31660|31640|31577.6|31557.6|886
1645517700000|2022-02-22 08:15:00|31579.6|31559.6|31578.4|31558.4|31589.7|31569.7|31568.8|31548.8|980
1645518000000|2022-02-22 08:20:00|31578.7|31558.7|31584|31564|31591.8|31571.8|31574|31554|913
1645518300000|2022-02-22 08:25:00|31584.1|31564.1|31572.7|31552.7|31595.7|31575.7|31558.4|31538.4|873
1645518600000|2022-02-22 08:30:00|31572.9|31552.9|31577.2|31557.2|31595.1|31575.1|31570.5|31550.5|923
1645518900000|2022-02-22 08:35:00|31575.8|31555.8|31601.2|31581.2|31604|31584|31574|31554|857
1645519200000|2022-02-22 08:40:00|31601.5|31581.5|31567.9|31547.9|31602.1|31582.1|31566.4|31546.4|715
1645519500000|2022-02-22 08:45:00|31567.7|31547.7|31544.5|31524.5|31574.7|31554.7|31540|31520|805
1645519800000|2022-02-22 08:50:00|31544.1|31524.1|31555|31535|31561.2|31541.2|31540.7|31520.7|791
1645520100000|2022-02-22 08:55:00|31554.4|31534.4|31559.5|31539.5|31579.7|31559.7|31551.2|31531.2|830
1645520400000|2022-02-22 09:00:00|31559.3|31539.3|31547.6|31527.6|31561.1|31541.1|31541.5|31521.5|868
1645520700000|2022-02-22 09:05:00|31549.1|31529.1|31524.5|31504.5|31553.2|31533.2|31520.3|31500.3|840
1645521000000|2022-02-22 09:10:00|31524.6|31504.6|31513.4|31493.4|31524.6|31504.6|31500.1|31480.1|911
1645521300000|2022-02-22 09:15:00|31514.4|31494.4|31521.1|31501.1|31529.1|31509.1|31508.1|31488.1|929
1645521600000|2022-02-22 09:20:00|31522|31502|31527.2|31507.2|31535.7|31515.7|31512.1|31492.1|884
1645521900000|2022-02-22 09:25:00|31527.7|31507.7|31518.6|31498.6|31529|31509|31514.5|31494.5|831
1645522200000|2022-02-22 09:30:00|31518.4|31498.4|31525.8|31505.8|31531.9|31511.9|31513.2|31493.2|826
1645522500000|2022-02-22 09:35:00|31524.8|31504.8|31522.2|31502.2|31536.8|31516.8|31512.1|31492.1|843
1645522800000|2022-02-22 09:40:00|31521.6|31501.6|31534.1|31514.1|31537.4|31517.4|31494.2|31474.2|882
1645523100000|2022-02-22 09:45:00|31534.5|31514.5|31556.2|31536.2|31560.5|31540.5|31530.4|31510.4|880
1645523400000|2022-02-22 09:50:00|31556|31536|31558.4|31538.4|31570.3|31550.3|31543.8|31523.8|844
1645523700000|2022-02-22 09:55:00|31557.6|31537.6|31564.3|31544.3|31577.1|31557.1|31556.4|31536.4|813
1645524000000|2022-02-22 10:00:00|31562.3|31542.3|31557.3|31537.3|31568.6|31548.6|31547.3|31527.3|828
1645524300000|2022-02-22 10:05:00|31554.8|31534.8|31548.6|31528.6|31558|31538|31547.6|31527.6|691
1645524600000|2022-02-22 10:10:00|31548.7|31528.7|31541.5|31521.5|31553.6|31533.6|31539|31519|639
1645524900000|2022-02-22 10:15:00|31541.4|31521.4|31497.1|31477.1|31543|31523|31494|31474|836
1645525200000|2022-02-22 10:20:00|31497.7|31477.7|31481.6|31461.6|31503.5|31483.5|31475.5|31455.5|930
1645525500000|2022-02-22 10:25:00|31481.3|31461.3|31492.3|31472.3|31503.4|31483.4|31478|31458|917
1645525800000|2022-02-22 10:30:00|31493.1|31473.1|31500.3|31480.3|31504.5|31484.5|31486.8|31466.8|846
1645526100000|2022-02-22 10:35:00|31501.9|31481.9|31475|31455|31506.6|31486.6|31473.5|31453.5|905
1645526400000|2022-02-22 10:40:00|31474|31454|31430.4|31410.4|31482.3|31462.3|31423.8|31403.8|918
1645526700000|2022-02-22 10:45:00|31429.3|31409.3|31412.8|31392.8|31437.7|31417.7|31409.7|31389.7|924
1645527000000|2022-02-22 10:50:00|31413.7|31393.7|31328.5|31308.5|31413.7|31393.7|31315.3|31272.4|917
1645527300000|2022-02-22 10:55:00|31328.3|31308.3|31338.5|31318.5|31341.7|31321.7|31322|31302|887
1645527600000|2022-02-22 11:00:00|31338.2|31318.2|31338|31318|31345.4|31325.4|31330|31310|836
1645527900000|2022-02-22 11:05:00|31337.9|31317.9|31352.1|31332.1|31368.7|31348.7|31333.2|31313.2|877
1645528200000|2022-02-22 11:10:00|31351.8|31331.8|31356.5|31336.5|31361.6|31341.6|31346.2|31326.2|827
1645528500000|2022-02-22 11:15:00|31355.9|31335.9|31332.8|31312.8|31358.2|31338.2|31329|31309|801
1645528800000|2022-02-22 11:20:00|31332.1|31312.1|31347.4|31327.4|31347.9|31327.9|31329.9|31309.9|883
1645529100000|2022-02-22 11:25:00|31346.9|31326.9|31366.7|31346.7|31389.9|31368.4|31341.3|31321.3|787
1645529400000|2022-02-22 11:30:00|31367.1|31347.1|31389.4|31369.4|31394.9|31374.9|31354.4|31334.4|836
1645529700000|2022-02-22 11:35:00|31389.8|31369.8|31410.3|31390.3|31411|31391|31389.2|31369.2|801
1645530000000|2022-02-22 11:40:00|31410.5|31390.5|31403|31383|31440.8|31420.8|31401|31381|823
1645530300000|2022-02-22 11:45:00|31402.7|31382.7|31391|31371|31408.4|31388.4|31388.2|31368.2|648
1645530600000|2022-02-22 11:50:00|31390.8|31370.8|31403.4|31383.4|31406.4|31386.4|31384.5|31364.5|734
1645530900000|2022-02-22 11:55:00|31403.1|31383.1|31407.8|31387.8|31432.5|31412.5|31402|31382|969
1645531200000|2022-02-22 12:00:00|31406.7|31386.7|31414.3|31394.3|31424.9|31404.9|31406.1|31386.1|869
1645531500000|2022-02-22 12:05:00|31413.5|31393.5|31428.1|31408.1|31438|31418|31408.4|31367|814
1645531800000|2022-02-22 12:10:00|31428.4|31408.4|31389.3|31369.3|31430.8|31410.8|31386.3|31366.3|827
1645532100000|2022-02-22 12:15:00|31389.2|31369.2|31351.9|31331.9|31393.1|31373.1|31348.1|31328.1|909
1645532400000|2022-02-22 12:20:00|31345.2|31325.2|31371.5|31351.5|31374.2|31354.2|31338.3|31318.3|1041
1645532700000|2022-02-22 12:25:00|31373|31353|31351.3|31331.3|31382.1|31362.1|31333.3|31303.4|892
1645533000000|2022-02-22 12:30:00|31353.2|31333.2|31346.1|31326.1|31362.9|31342.9|31344.2|31324.2|697
1645533300000|2022-02-22 12:35:00|31345.8|31325.8|31367.4|31347.4|31371.5|31351.5|31344.2|31324.2|876
1645533600000|2022-02-22 12:40:00|31367.6|31347.6|31375.3|31355.3|31396|31376|31366.9|31346.9|711
1645533900000|2022-02-22 12:45:00|31375.1|31355.1|31374.1|31354.1|31379.2|31359.2|31355.4|31335.4|775
1645534200000|2022-02-22 12:50:00|31374|31354|31377|31357|31405.6|31360.1|31358.7|31324.1|871
1645534500000|2022-02-22 12:55:00|31376.7|31356.7|31428.9|31323.2|31428.9|31367.4|31358.2|31304.8|1103
1645534800000|2022-02-22 13:00:00|31432.6|31321.3|31363.8|31343.8|31432.6|31366.7|31354.8|31299.5|916
1645535100000|2022-02-22 13:05:00|31363.7|31343.7|31371.6|31351.6|31391|31355.1|31361.6|31327.3|735
1645535400000|2022-02-22 13:10:00|31370.8|31350.8|31389.8|31369.8|31395.8|31374.2|31370.8|31338.9|886
1645535700000|2022-02-22 13:15:00|31390|31370|31381.8|31361.8|31394.2|31374.2|31373.6|31353.6|797
1645536000000|2022-02-22 13:20:00|31381.1|31361.1|31370|31350|31390.1|31370.1|31369|31349|878
1645536300000|2022-02-22 13:25:00|31369.4|31349.4|31397.8|31377.8|31415.2|31383.8|31367.2|31347.2|817
1645536600000|2022-02-22 13:30:00|31397.5|31377.5|31391.2|31371.2|31419.9|31399.9|31388.3|31368.3|922
1645536900000|2022-02-22 13:35:00|31392.2|31372.2|31363.4|31343.4|31419.7|31387.3|31362.4|31335.8|968
1645537200000|2022-02-22 13:40:00|31364.8|31344.8|31386.1|31366.1|31401.4|31381.4|31362.3|31342.3|839
1645537500000|2022-02-22 13:45:00|31386.5|31366.5|31388.6|31368.6|31400.3|31380.3|31380.7|31360.7|624
1645537800000|2022-02-22 13:50:00|31387.9|31367.9|31389.9|31369.9|31394.2|31374.2|31376.5|31356.5|606
1645538100000|2022-02-22 13:55:00|31390.1|31370.1|31386.1|31366.1|31395.3|31375.3|31369.8|31349.8|715
1645538400000|2022-02-22 14:00:00|31387.3|31367.3|31381.2|31361.2|31396.8|31376.8|31378.8|31358.8|682
1645538700000|2022-02-22 14:05:00|31380.5|31360.5|31375|31355|31391.9|31371.9|31368.6|31348.6|661
1645539000000|2022-02-22 14:10:00|31375.2|31355.2|31385.7|31365.7|31388.2|31368.2|31364.8|31344.8|682
1645539300000|2022-02-22 14:15:00|31387.6|31367.6|31388.3|31368.3|31393.2|31373.2|31379.8|31359.8|640
1645539600000|2022-02-22 14:20:00|31388.7|31368.7|31385|31365|31390.8|31370.8|31382.5|31362.5|550
1645539900000|2022-02-22 14:25:00|31384.7|31364.7|31391.9|31371.9|31393.2|31373.2|31377.1|31357.1|757
1645540200000|2022-02-22 14:30:00|31391|31371|31389.5|31369.5|31392.5|31372.5|31374.6|31354.6|858
1645540500000|2022-02-22 14:35:00|31389.8|31369.8|31397|31377|31420.8|31400.8|31382.2|31362.2|836
1645540800000|2022-02-22 14:40:00|31396.4|31376.4|31341.7|31321.7|31399.4|31379.4|31341.6|31321.6|822
1645541100000|2022-02-22 14:45:00|31347.9|31327.9|31345.4|31325.4|31364.8|31344.8|31333.6|31313.6|854
1645541400000|2022-02-22 14:50:00|31344.3|31324.3|31339.5|31319.5|31366.6|31340.6|31332.5|31299.9|774
1645541700000|2022-02-22 14:55:00|31337.5|31317.5|31331.6|31311.6|31346.8|31326.8|31329.2|31309.2|912
1645542000000|2022-02-22 15:00:00|31332.9|31312.9|31321.2|31301.2|31351.9|31331.9|31313.8|31293.8|880
1645542300000|2022-02-22 15:05:00|31322.8|31302.8|31347.6|31327.6|31350.2|31330.2|31319.9|31299.9|814
1645542600000|2022-02-22 15:10:00|31347.7|31327.7|31342|31322|31356.2|31336.2|31330.5|31310.5|778
1645542900000|2022-02-22 15:15:00|31341.5|31321.5|31340|31320|31370.6|31350.6|31335.1|31315.1|808
1645543200000|2022-02-22 15:20:00|31340.5|31320.5|31368.5|31348.5|31376.2|31356.2|31336.8|31316.8|830
1645543500000|2022-02-22 15:25:00|31368.4|31348.4|31395.1|31375.1|31402.1|31382.1|31363.6|31343.6|865
1645543800000|2022-02-22 15:30:00|31395.4|31375.4|31396.3|31376.3|31405.2|31385.2|31383.3|31363.3|902
1645544100000|2022-02-22 15:35:00|31395.5|31375.5|31385.7|31365.7|31399.1|31379.1|31376.9|31356.9|830
1645544400000|2022-02-22 15:40:00|31385.4|31365.4|31379.6|31359.6|31391.5|31371.5|31375.3|31355.3|779
1645544700000|2022-02-22 15:45:00|31379.5|31359.5|31352.4|31332.4|31379.6|31359.6|31350.1|31330.1|836
1645545000000|2022-02-22 15:50:00|31351.6|31331.6|31352.8|31332.8|31372.7|31352.7|31347.5|31327.5|902
1645545300000|2022-02-22 15:55:00|31352.5|31332.5|31376.9|31356.9|31385.1|31365.1|31339.3|31319.3|1080
1645545600000|2022-02-22 16:00:00|31376.5|31356.5|31369.9|31349.9|31399.8|31379.8|31364.4|31344.4|955
1645545900000|2022-02-22 16:05:00|31370.9|31350.9|31369|31349|31380.6|31360.6|31364.6|31344.6|789
1645546200000|2022-02-22 16:10:00|31368.9|31348.9|31382|31362|31388.6|31368.6|31355.5|31335.5|741
1645546500000|2022-02-22 16:15:00|31383.4|31363.4|31348.9|31328.9|31383.6|31363.4|31347.9|31298|781
1645546800000|2022-02-22 16:20:00|31348.8|31328.8|31344.2|31324.2|31350.5|31330.5|31329.8|31309.8|787
1645547100000|2022-02-22 16:25:00|31343.6|31323.6|31340|31320|31343.8|31323.8|31328.8|31308.8|706
1645547400000|2022-02-22 16:30:00|31343.1|31323.1|31349.9|31329.9|31369.8|31333|31326|31306|686
1645547700000|2022-02-22 16:35:00|31352.7|31332.7|31348.9|31328.9|31379.1|31345.9|31341.8|31320.9|781
1645548000000|2022-02-22 16:40:00|31348.2|31328.2|31342|31322|31351.2|31331.2|31337.7|31317.7|748
1645548300000|2022-02-22 16:45:00|31341.7|31321.7|31319.5|31299.5|31346.6|31326.6|31319.5|31299.5|710
1645548600000|2022-02-22 16:50:00|31319.2|31299.2|31334.4|31314.4|31334.8|31314.8|31309|31289|760
1645548900000|2022-02-22 16:55:00|31335.8|31315.8|31353.4|31333.4|31356.8|31336.8|31333.1|31313.1|743
1645549200000|2022-02-22 17:00:00|31353.2|31333.2|31369.1|31349.1|31370.3|31350.3|31353.2|31333.2|571
1645549500000|2022-02-22 17:05:00|31368.6|31348.6|31374|31354|31378.9|31358.9|31365.3|31345.3|540
1645549800000|2022-02-22 17:10:00|31373.9|31353.9|31388.3|31368.3|31393.3|31373.3|31367|31347|507
1645550100000|2022-02-22 17:15:00|31388.7|31368.7|31396.6|31376.6|31410.4|31390.4|31384.6|31364.6|719
1645550400000|2022-02-22 17:20:00|31398.6|31378.6|31434.9|31414.9|31440|31415.3|31393.5|31373.5|772
1645550700000|2022-02-22 17:25:00|31435.2|31415.2|31424.5|31404.5|31442.2|31419.1|31422.3|31386.7|594
1645551000000|2022-02-22 17:30:00|31426.7|31406.7|31418|31398|31429.4|31409.4|31411.9|31391.9|576
1645551300000|2022-02-22 17:35:00|31417.5|31397.5|31416.5|31396.5|31421.3|31401.3|31411.8|31391.8|509
1645551600000|2022-02-22 17:40:00|31416.7|31396.7|31421.7|31401.7|31425.4|31405.4|31408.9|31388.9|489
1645551900000|2022-02-22 17:45:00|31422.9|31402.9|31421|31401|31423.7|31403.7|31413.2|31393.2|482
1645552200000|2022-02-22 17:50:00|31421.5|31401.5|31418.2|31398.2|31424.7|31404.7|31415.5|31395.5|515
1645552500000|2022-02-22 17:55:00|31417.7|31397.7|31413.6|31393.6|31419.4|31399.4|31411.4|31391.4|575
1645552800000|2022-02-22 18:00:00|31413.7|31393.7|31408.8|31388.8|31418.2|31398.2|31406.7|31386.7|595
1645553100000|2022-02-22 18:05:00|31408.6|31388.6|31409.8|31389.8|31412.5|31392.5|31402.3|31382.3|523
1645553400000|2022-02-22 18:10:00|31409.9|31389.9|31409|31389|31410.6|31390.6|31400.9|31380.9|430
1645553700000|2022-02-22 18:15:00|31408.8|31388.8|31429|31409|31433.4|31413.4|31408.8|31388.8|708
1645554000000|2022-02-22 18:20:00|31429.3|31409.3|31433.7|31413.7|31438.1|31417.8|31416.2|31381.9|581
1645554300000|2022-02-22 18:25:00|31432.5|31412.5|31444.7|31424.7|31455.3|31428|31431.6|31399|487
1645554600000|2022-02-22 18:30:00|31444.1|31424.1|31442.4|31422.4|31447.1|31427.1|31441|31421|389
1645554900000|2022-02-22 18:35:00|31442.5|31422.5|31450.7|31430.7|31454|31434|31439.3|31419.3|388
1645555200000|2022-02-22 18:40:00|31450.8|31430.8|31454.4|31434.4|31456|31436|31447.3|31427.3|330
1645555500000|2022-02-22 18:45:00|31454.5|31434.5|31456.2|31436.2|31459.6|31439.6|31453.7|31433.7|314
1645555800000|2022-02-22 18:50:00|31455.7|31435.7|31469|31449|31469|31449|31452.7|31432.7|421
1645556100000|2022-02-22 18:55:00|31469.3|31449.3|31461.8|31441.8|31472.4|31452.4|31457.3|31437.3|452
1645556400000|2022-02-22 19:00:00|31462|31442|31470.2|31450.2|31471.5|31451.5|31460.8|31440.8|427
1645556700000|2022-02-22 19:05:00|31468.7|31448.7|31472.2|31452.2|31477.6|31457.6|31467.5|31447.5|389
1645557000000|2022-02-22 19:10:00|31471.9|31451.9|31468|31448|31476.7|31456.7|31466.1|31446.1|410
1645557300000|2022-02-22 19:15:00|31468.1|31448.1|31475.8|31455.8|31488.6|31455.8|31463.4|31434.4|439
1645557600000|2022-02-22 19:20:00|31475.7|31455.7|31511.1|31461.1|31511.2|31477.8|31472.7|31436.4|548
1645557900000|2022-02-22 19:25:00|31510.9|31460.9|31489.2|31439.2|31511.5|31466.1|31471.7|31429.8|1071
1645558200000|2022-02-22 19:30:00|31487.2|31437.2|31480.7|31430.7|31496.1|31455.7|31459.2|31424.2|1000
1645558500000|2022-02-22 19:35:00|31481.1|31431.1|31463.9|31443.9|31482.1|31448.9|31452.7|31418.6|916
1645558800000|2022-02-22 19:40:00|31463.8|31443.8|31479.7|31429.7|31484.7|31445.1|31447.2|31397.8|919
1645559100000|2022-02-22 19:45:00|31479.8|31429.8|31475.2|31425.2|31494.6|31452.6|31451.7|31419.7|798
1645559400000|2022-02-22 19:50:00|31475.5|31425.5|31455.5|31435.5|31476.7|31439.3|31444.9|31410.4|799
1645559700000|2022-02-22 19:55:00|31455.4|31435.4|31438.7|31388.7|31467.5|31435.6|31427.9|31378.7|833
1645560000000|2022-02-22 20:00:00|31435.8|31385.8|31407.1|31387.1|31439.6|31395|31405.8|31370.6|764
1645560300000|2022-02-22 20:05:00|31406.9|31386.9|31427.3|31377.3|31434.7|31396.7|31406.8|31374|793
1645560600000|2022-02-22 20:10:00|31427.1|31377.1|31420.1|31370.1|31430.9|31393.4|31403.2|31368.8|770
1645560900000|2022-02-22 20:15:00|31420.5|31370.5|31415.2|31365.2|31425.6|31387.5|31395.3|31353.1|815
1645561200000|2022-02-22 20:20:00|31414.5|31364.5|31398.9|31378.9|31415.7|31381.9|31391.5|31356.6|841
1645561500000|2022-02-22 20:25:00|31397.5|31377.5|31392.4|31372.4|31417.2|31383.5|31390|31354.7|817
1645561800000|2022-02-22 20:30:00|31408.3|31358.3|31417.5|31367.5|31422|31388.6|31392.6|31355.6|944
1645562100000|2022-02-22 20:35:00|31418.2|31368.2|31419|31369|31423.6|31387.6|31396.7|31360.7|875
1645562400000|2022-02-22 20:40:00|31419.3|31369.3|31424.6|31374.6|31428|31392|31399.3|31363.2|953
1645562700000|2022-02-22 20:45:00|31425.9|31375.9|31436|31386|31439.6|31403.1|31412.7|31374.8|901
1645563000000|2022-02-22 20:50:00|31436.4|31386.4|31461|31394.1|31466|31423.4|31421.1|31381.1|1015
1645563300000|2022-02-22 20:55:00|31461.7|31395.1|31441.1|31382|31468.9|31397.5|31438.1|31374.4|903
1645563600000|2022-02-22 21:00:00|31442|31382.9|31412.9|31362.9|31463.7|31382.9|31401.1|31344.5|502
1645563900000|2022-02-22 21:05:00|31412.1|31362.1|31425.8|31361.6|31440.2|31373.4|31412.1|31355.3|346
1645564200000|2022-02-22 21:10:00|31426.2|31361.1|31424.3|31372|31437.6|31373.1|31413.7|31357|286
1645564500000|2022-02-22 21:15:00|31422.7|31371.7|31402.1|31352.1|31440.9|31385.9|31390.6|31342.5|553
1645564800000|2022-02-22 21:20:00|31401.6|31351.6|31402.2|31352.2|31408.2|31369|31383.4|31346.7|355
1645565100000|2022-02-22 21:25:00|31402.3|31352.3|31403|31352.8|31406.1|31368.6|31384.3|31345.7|394
1645565400000|2022-02-22 21:30:00|31402.4|31352.4|31406.4|31356.4|31419.1|31366.3|31399.7|31349.7|381
1645565700000|2022-02-22 21:35:00|31407|31357|31400.4|31350.4|31413.1|31358.6|31398|31347.9|326
1645566000000|2022-02-22 21:40:00|31402.7|31352.7|31401.4|31351.4|31406.7|31367.1|31382.9|31345.7|387
1645566300000|2022-02-22 21:45:00|31400.8|31350.8|31403.3|31353.3|31453.6|31373.5|31385.4|31334|492
1645566600000|2022-02-22 21:50:00|31409.8|31348.5|31408|31349.8|31414.9|31362.3|31395.7|31333|336
1645566900000|2022-02-22 21:55:00|31407.7|31348.4|31432.4|31347.8|31445.8|31354.6|31389|31299.3|329
1645567200000|2022-02-22 22:00:00|31432.3|31347.7|31477|31357|31483.5|31363.5|31432.3|31328.9|50
1645567500000|2022-02-22 22:05:00|31478.7|31358.7|31461.1|31354.6|31479|31359|31458.3|31342.8|93
1645567800000|2022-02-22 22:10:00|31453|31361.6|31455.5|31355.9|31487|31367|31440.2|31351.3|140
1645568100000|2022-02-22 22:15:00|31454.1|31356.6|31454.2|31355.9|31483.5|31364.1|31440.6|31352.7|211
1645568400000|2022-02-22 22:20:00|31453.7|31357.8|31461.3|31359.6|31474.8|31364.4|31439.6|31342.8|243
1645568700000|2022-02-22 22:25:00|31461.5|31360.8|31444.6|31357.4|31472.9|31364.8|31438.9|31344.2|258
1645569000000|2022-02-22 22:30:00|31471.3|31357.9|31427.2|31375.9|31471.3|31375.9|31426.3|31342|274
1645569300000|2022-02-22 22:35:00|31451.3|31363.5|31445|31359|31464.1|31378|31425.5|31341.8|239
1645569600000|2022-02-22 22:40:00|31444.1|31360.1|31463.6|31343.6|31465.9|31377|31425.9|31343.6|217
1645569900000|2022-02-22 22:45:00|31458.6|31352.5|31443.5|31375.6|31470.9|31379|31428.7|31343.9|326
1645570200000|2022-02-22 22:50:00|31450.4|31368.4|31462.4|31350.1|31467.6|31376.1|31440.2|31346.3|296
1645570500000|2022-02-22 22:55:00|31464.7|31348.7|31456.1|31360.8|31468.8|31375.7|31439.8|31346.2|352
1645570800000|2022-02-22 23:00:00|31446.9|31371.7|31456.5|31345.1|31472.1|31371.7|31446.9|31338.8|383
1645571100000|2022-02-22 23:05:00|31454.4|31354.3|31456.4|31349.9|31471.1|31365.6|31450.3|31342.2|281
1645571400000|2022-02-22 23:10:00|31451.3|31351.4|31450|31347|31461.6|31363.3|31446.9|31334.2|278
1645571700000|2022-02-22 23:15:00|31451.4|31348.4|31456.5|31348.7|31466.4|31370.5|31446.6|31339.5|345
1645572000000|2022-02-22 23:20:00|31460.2|31349|31463.3|31356.1|31470.2|31377.1|31451.8|31344.2|234
1645572300000|2022-02-22 23:25:00|31463|31356.2|31455.4|31342.9|31466.4|31369.5|31448.9|31339.3|286
1645572600000|2022-02-22 23:30:00|31457.2|31341.2|31458.4|31351.7|31465.8|31369.2|31449.3|31341.2|338
1645572900000|2022-02-22 23:35:00|31453.8|31367.4|31447.7|31352|31467.1|31367.4|31443.9|31345.1|261
1645573200000|2022-02-22 23:40:00|31448.5|31352.4|31444.4|31341.4|31464.1|31369.1|31441.1|31334.9|252
1645573500000|2022-02-22 23:45:00|31442.4|31340.4|31441.3|31349.2|31454|31366.5|31436.7|31337.9|280
1645573800000|2022-02-22 23:50:00|31441.6|31348.7|31440|31348.8|31450.8|31363|31436.8|31340.7|231
1645574100000|2022-02-22 23:55:00|31439.6|31349.2|31443.3|31347.7|31448.3|31360.3|31436.8|31343.1|259
1645574400000|2022-02-23 00:00:00|31443.2|31350.9|31443.4|31363.2|31452.1|31368.8|31428.8|31341.5|377
1645574700000|2022-02-23 00:05:00|31442.6|31362.5|31433.8|31351.7|31445.8|31369|31431.6|31342.7|314
1645575000000|2022-02-23 00:10:00|31435.9|31348.1|31432.1|31341|31445.1|31360.8|31410.3|31331.2|395
1645575300000|2022-02-23 00:15:00|31432.2|31340.5|31424.3|31344.9|31437.3|31358.4|31415.3|31330.4|372
1645575600000|2022-02-23 00:20:00|31424.6|31344.8|31415.9|31338.5|31436.7|31354.5|31405.4|31330.8|316
1645575900000|2022-02-23 00:25:00|31416.7|31335.3|31402.5|31339.2|31417|31345.1|31402.4|31327.7|304
1645576200000|2022-02-23 00:30:00|31402.6|31339.4|31401.4|31342.6|31413.7|31352|31399.6|31329.6|448
1645576500000|2022-02-23 00:35:00|31402.2|31341.7|31405.8|31340.2|31409|31353|31396.2|31332.9|285
1645576800000|2022-02-23 00:40:00|31408.3|31340.3|31401.3|31340.8|31408.5|31353.8|31397.4|31335.3|348
1645577100000|2022-02-23 00:45:00|31405.8|31339.3|31403.7|31341.1|31410.8|31350.3|31400.2|31336.6|274
1645577400000|2022-02-23 00:50:00|31404.1|31340.8|31399.9|31339.9|31406.6|31350.5|31399.1|31336.7|307
1645577700000|2022-02-23 00:55:00|31401.4|31349.5|31401|31349.9|31410.1|31354.7|31395.8|31333.6|374
1645578000000|2022-02-23 01:00:00|31397.9|31343|31402.7|31345.3|31411.3|31356.4|31395.9|31331|566
1645578300000|2022-02-23 01:05:00|31401.9|31344|31396.3|31339.8|31408.6|31351.7|31395.5|31335.9|439
1645578600000|2022-02-23 01:10:00|31396.2|31338.5|31393.3|31340.2|31405.6|31352.1|31390.3|31334.5|345
1645578900000|2022-02-23 01:15:00|31394.8|31339.9|31390.3|31339.8|31399.5|31349.5|31389.9|31334.5|353
1645579200000|2022-02-23 01:20:00|31390.2|31339.9|31392.4|31342.4|31398.1|31348.1|31388.7|31334|228
1645579500000|2022-02-23 01:25:00|31392|31342|31387.8|31337.8|31394.8|31344.8|31387.2|31333.1|265
1645579800000|2022-02-23 01:30:00|31389.8|31335.6|31396.5|31343|31400.1|31350.1|31387.8|31335.6|446
1645580100000|2022-02-23 01:35:00|31395.8|31345.8|31394.9|31343.8|31405.4|31355.4|31393|31340.8|335
1645580400000|2022-02-23 01:40:00|31398.4|31342.8|31399|31349|31402.9|31352.9|31393.3|31341.6|405
1645580700000|2022-02-23 01:45:00|31399.2|31349.2|31397.1|31344.7|31403.9|31353.9|31394.7|31341.6|329
1645581000000|2022-02-23 01:50:00|31402.9|31346.7|31398.6|31348.6|31404.2|31354.2|31394.6|31343.8|337
1645581300000|2022-02-23 01:55:00|31398.2|31348.2|31385.3|31335.3|31400.6|31350.6|31381.6|31329.4|369
1645581600000|2022-02-23 02:00:00|31385.4|31335.4|31376.1|31326.1|31386.7|31336.7|31373.8|31322.8|322
1645581900000|2022-02-23 02:05:00|31375|31325|31381|31331|31382.2|31332.2|31374.2|31324.2|298
1645582200000|2022-02-23 02:10:00|31381.1|31331.1|31390.3|31340.3|31390.8|31340.8|31379.7|31329.7|263
1645582500000|2022-02-23 02:15:00|31390.5|31340.5|31393.3|31343.3|31395.1|31345.1|31388.5|31336.8|257
1645582800000|2022-02-23 02:20:00|31393.5|31343.5|31400.6|31350.6|31401.8|31351.8|31392.6|31340.6|276
1645583100000|2022-02-23 02:25:00|31400.9|31349.8|31406|31356|31408.7|31358.7|31395.3|31345.3|363
1645583400000|2022-02-23 02:30:00|31405.8|31355.8|31414.5|31364.5|31418.5|31368.5|31405.8|31354.3|335
1645583700000|2022-02-23 02:35:00|31414.1|31364.1|31421.8|31371.8|31423.1|31373.1|31410.7|31355.7|327
1645584000000|2022-02-23 02:40:00|31422|31372|31422.1|31372.1|31424.9|31374.9|31415.9|31365.8|369
1645584300000|2022-02-23 02:45:00|31422|31372|31428.9|31378.9|31429.5|31378.9|31418.2|31365.4|342
1645584600000|2022-02-23 02:50:00|31428.1|31378.1|31426.4|31376.4|31431.2|31381.2|31422.2|31372.2|339
1645584900000|2022-02-23 02:55:00|31426.8|31376.8|31425.1|31375.1|31433|31383|31417.2|31367.2|589
1645585200000|2022-02-23 03:00:00|31425.3|31375.3|31426|31376|31431.1|31381.1|31419.3|31368.4|317
1645585500000|2022-02-23 03:05:00|31426.2|31376.2|31431.2|31381.2|31433.8|31383.8|31422.2|31372.2|317
1645585800000|2022-02-23 03:10:00|31431.1|31381.1|31424.6|31374.6|31435|31385|31421.3|31369.4|308
1645586100000|2022-02-23 03:15:00|31424.5|31374.5|31426.8|31376.8|31429.2|31379.2|31419|31362.6|324
1645586400000|2022-02-23 03:20:00|31425.3|31375.3|31416.7|31366.7|31425.9|31375.9|31414|31363.9|281
1645586700000|2022-02-23 03:25:00|31416.6|31366.6|31419.3|31369.3|31421|31371|31413.2|31363.2|286
1645587000000|2022-02-23 03:30:00|31418.6|31368.6|31415.7|31365.7|31422|31372|31411.5|31361.3|332
1645587300000|2022-02-23 03:35:00|31415.8|31365.8|31415.2|31365.2|31419|31369|31410.8|31360.8|307
1645587600000|2022-02-23 03:40:00|31416.3|31366.3|31421.4|31371.4|31427.6|31377.6|31411.6|31361.6|335
1645587900000|2022-02-23 03:45:00|31422.6|31372.6|31421.1|31371.1|31426.8|31376.8|31419.6|31369.6|375
1645588200000|2022-02-23 03:50:00|31421.3|31371.3|31423.3|31373.3|31426.6|31376.6|31415.2|31365.2|250
1645588500000|2022-02-23 03:55:00|31422.7|31372.7|31411.9|31361.9|31424.2|31374.2|31411.3|31361.3|331
1645588800000|2022-02-23 04:00:00|31411.4|31361.4|31411.4|31361.4|31416.8|31366.8|31408.7|31356.1|362
1645589100000|2022-02-23 04:05:00|31412.1|31362.1|31415.2|31365.2|31420.3|31383.4|31403.4|31354|317
1645589400000|2022-02-23 04:10:00|31415.3|31365.3|31415.7|31363.1|31418.2|31368.2|31407.7|31357.7|259
1645589700000|2022-02-23 04:15:00|31413.8|31363.8|31410|31360|31420.7|31370.7|31408.3|31355.3|280
1645590000000|2022-02-23 04:20:00|31409.4|31359.4|31409.7|31359.7|31417.4|31380.6|31397.6|31354.1|275
1645590300000|2022-02-23 04:25:00|31410.1|31360.1|31414.4|31364.4|31418.9|31368.9|31407.4|31354.7|302
1645590600000|2022-02-23 04:30:00|31414.1|31364.1|31414.9|31364.9|31417.1|31367.1|31408.2|31356|269
1645590900000|2022-02-23 04:35:00|31412.5|31362.5|31412.6|31362.6|31416.8|31381|31398.6|31357.6|230
1645591200000|2022-02-23 04:40:00|31413.3|31363.3|31417.5|31367.5|31420.1|31370.1|31406.8|31356|246
1645591500000|2022-02-23 04:45:00|31418.3|31368.3|31414.4|31364.4|31418.5|31368.5|31406.7|31356.7|276
1645591800000|2022-02-23 04:50:00|31414.7|31364.7|31413.4|31363.4|31422.5|31371.6|31408.3|31358.1|313
1645592100000|2022-02-23 04:55:00|31413.9|31363.9|31408.7|31358.7|31415.6|31365.4|31407.2|31352.5|358
1645592400000|2022-02-23 05:00:00|31408.6|31358.6|31398.6|31348.6|31411|31369.7|31389.7|31343.7|493
1645592700000|2022-02-23 05:05:00|31402.8|31352.7|31400|31350|31411.2|31361.2|31399.2|31348.9|329
1645593000000|2022-02-23 05:10:00|31401.1|31351.1|31406.5|31356.5|31414.1|31364.1|31399.9|31349.9|264
1645593300000|2022-02-23 05:15:00|31406.1|31356.1|31411|31361|31414.7|31364.7|31405.8|31354.3|297
1645593600000|2022-02-23 05:20:00|31411.1|31361.1|31414.1|31363.6|31418.5|31368.5|31402|31352|329
1645593900000|2022-02-23 05:25:00|31415.5|31364.1|31419.2|31369.2|31423.9|31373.9|31413.5|31363.5|315
1645594200000|2022-02-23 05:30:00|31418.7|31368.7|31419.1|31369.1|31423.2|31373.2|31413.3|31363.3|335
1645594500000|2022-02-23 05:35:00|31419.5|31369.5|31418.1|31368.1|31421.7|31371.7|31413|31363|286
1645594800000|2022-02-23 05:40:00|31419.6|31369.6|31421.6|31371.6|31422.7|31384.3|31404.3|31363.6|258
1645595100000|2022-02-23 05:45:00|31421.3|31371.3|31418.6|31368.6|31425.1|31375.1|31415.9|31361|331
1645595400000|2022-02-23 05:50:00|31420.5|31370.5|31412.9|31362.9|31421|31371|31410.1|31360.1|339
1645595700000|2022-02-23 05:55:00|31412.5|31362.5|31409.6|31359.6|31417.7|31364.8|31403.4|31353.4|426
1645596000000|2022-02-23 06:00:00|31411.2|31361.2|31388.4|31368.4|31412.5|31376.1|31386|31349.6|322
1645596300000|2022-02-23 06:05:00|31388.1|31368.1|31380.7|31360.7|31403|31368.2|31375.7|31340.5|284
1645596600000|2022-02-23 06:10:00|31382.2|31362.2|31376.8|31356.8|31397.3|31363.1|31374.3|31341|288
1645596900000|2022-02-23 06:15:00|31376.6|31356.6|31374.5|31354.5|31390.9|31360|31372|31340.2|352
1645597200000|2022-02-23 06:20:00|31374.4|31354.4|31379.5|31359.5|31394.2|31364.4|31371.8|31340.1|391
1645597500000|2022-02-23 06:25:00|31379.4|31359.4|31382.1|31362.1|31403.8|31368|31379.4|31341.2|295
1645597800000|2022-02-23 06:30:00|31382.2|31362.2|31393.4|31343.4|31395.6|31363.7|31377.3|31341.1|295
1645598100000|2022-02-23 06:35:00|31393.3|31343.3|31385.2|31365.2|31401.7|31366.3|31378.3|31342.4|318
1645598400000|2022-02-23 06:40:00|31384.5|31364.5|31385.9|31365.9|31401.3|31367.4|31380.2|31347.4|335
1645598700000|2022-02-23 06:45:00|31386.4|31366.4|31383.5|31363.5|31404|31368.1|31378.3|31345.8|260
1645599000000|2022-02-23 06:50:00|31384.4|31364.4|31387.2|31367.2|31405.8|31370|31381.6|31345.4|325
1645599300000|2022-02-23 06:55:00|31387.8|31367.8|31408.4|31354.5|31409.3|31371.6|31386.7|31347.4|451
1645599600000|2022-02-23 07:00:00|31393.9|31373.9|31404.7|31384.7|31423.9|31390.5|31393.2|31357.3|594
1645599900000|2022-02-23 07:05:00|31406.3|31386.3|31403.4|31383.4|31423|31389.7|31400.6|31367.3|563
1645600200000|2022-02-23 07:10:00|31402.6|31382.6|31396.8|31376.8|31418.2|31384|31390.2|31367.2|588
1645600500000|2022-02-23 07:15:00|31396.7|31376.7|31402.8|31352.8|31407.9|31378.2|31382.1|31352.8|564
1645600800000|2022-02-23 07:20:00|31390.1|31370.1|31395.4|31375.4|31409.5|31378.9|31386.5|31350.1|549
1645601100000|2022-02-23 07:25:00|31408.2|31358.2|31411.8|31361.8|31427.1|31388.9|31390.3|31356.6|677
1645601400000|2022-02-23 07:30:00|31396|31376|31390.9|31370.9|31403.9|31383.9|31389.9|31369.9|541
1645601700000|2022-02-23 07:35:00|31392|31372|31351.2|31331.2|31393.8|31373.8|31348.2|31320.7|846
1645602000000|2022-02-23 07:40:00|31351|31331|31361.4|31341.4|31368.5|31348.5|31347.8|31327.8|798
1645602300000|2022-02-23 07:45:00|31365.5|31345.5|31361.2|31341.2|31374.5|31354.5|31355.8|31321.5|637
1645602600000|2022-02-23 07:50:00|31362.3|31342.3|31349.9|31329.9|31374.5|31343.4|31348.8|31317.7|679
1645602900000|2022-02-23 07:55:00|31350|31330|31357.6|31337.6|31364.1|31344.1|31345.3|31325.3|833
1645603200000|2022-02-23 08:00:00|31357|31337|31352.3|31332.3|31370.4|31350.4|31347.5|31327.5|854
1645603500000|2022-02-23 08:05:00|31352.1|31332.1|31364.9|31344.9|31366.3|31346.3|31352|31332|723
1645603800000|2022-02-23 08:10:00|31365.2|31345.2|31365.7|31345.7|31370.9|31350.9|31360.9|31340.9|626
1645604100000|2022-02-23 08:15:00|31366.1|31346.1|31376.6|31356.6|31380.3|31360.3|31364.4|31344.4|623
1645604400000|2022-02-23 08:20:00|31376.7|31356.7|31350|31330|31378.2|31358.2|31348.5|31328.5|661
1645604700000|2022-02-23 08:25:00|31350.9|31330.9|31356.3|31336.3|31359.1|31339.1|31348.9|31328.9|579
1645605000000|2022-02-23 08:30:00|31355.7|31335.7|31352.8|31332.8|31360.9|31340.9|31349.4|31329.4|605
1645605300000|2022-02-23 08:35:00|31353.1|31333.1|31353.5|31333.5|31358.7|31338.7|31351.6|31331.6|600
1645605600000|2022-02-23 08:40:00|31353.7|31333.7|31298.9|31278.9|31354|31334|31296.1|31259.1|700
1645605900000|2022-02-23 08:45:00|31299|31279|31294.2|31274.2|31304.9|31284.9|31289.1|31269.1|661
1645606200000|2022-02-23 08:50:00|31292.6|31272.6|31320.5|31300.5|31350.4|31318.7|31291.7|31271.7|700
1645606500000|2022-02-23 08:55:00|31320.2|31300.2|31326.6|31306.6|31340.5|31320.5|31315|31295|718
1645606800000|2022-02-23 09:00:00|31325.6|31305.6|31361.1|31341.1|31363.8|31343.8|31323.9|31303.9|846
1645607100000|2022-02-23 09:05:00|31365.2|31345.2|31344.9|31324.9|31398|31369.1|31344.6|31313|959
1645607400000|2022-02-23 09:10:00|31345.2|31325.2|31344.7|31324.7|31380|31350.8|31335.6|31309.6|948
1645607700000|2022-02-23 09:15:00|31345.6|31325.6|31357.4|31337.4|31373.4|31340.9|31342.8|31310.9|801
1645608000000|2022-02-23 09:20:00|31355.6|31335.6|31360.2|31340.2|31379.1|31351.8|31339.9|31312.9|971
1645608300000|2022-02-23 09:25:00|31360.4|31340.4|31378.7|31358.7|31381|31359.6|31345.3|31325.3|764
1645608600000|2022-02-23 09:30:00|31378.4|31358.4|31387.4|31367.4|31416.3|31385.4|31378|31355.7|798
1645608900000|2022-02-23 09:35:00|31387.6|31367.6|31415.8|31395.8|31417.3|31397.3|31387.6|31357.3|730
1645609200000|2022-02-23 09:40:00|31415.9|31395.9|31411.9|31391.9|31422.4|31402.4|31395.5|31375.5|650
1645609500000|2022-02-23 09:45:00|31411.4|31391.4|31465.6|31445.6|31489.3|31454.2|31411.4|31391.4|796
1645609800000|2022-02-23 09:50:00|31465.5|31445.5|31421.1|31401.1|31467.4|31446.5|31411.1|31382.9|713
1645610100000|2022-02-23 09:55:00|31421|31401|31422.2|31372.2|31425.7|31405.7|31389.9|31354.7|789
1645610400000|2022-02-23 10:00:00|31422.3|31372.3|31441.5|31391.5|31469.6|31433|31401.4|31368.5|794
1645610700000|2022-02-23 10:05:00|31441.6|31391.6|31436.8|31416.8|31451.7|31417.8|31414|31381.4|725
1645611000000|2022-02-23 10:10:00|31437.1|31417.1|31458.9|31438.9|31480.4|31445.3|31435.8|31400.1|682
1645611300000|2022-02-23 10:15:00|31457.9|31437.9|31439.2|31419.2|31480|31446|31434.1|31403.4|705
1645611600000|2022-02-23 10:20:00|31439.8|31419.8|31430.5|31410.5|31461.7|31428.4|31427.8|31393.6|627
1645611900000|2022-02-23 10:25:00|31430.9|31410.9|31442.7|31422.7|31458.2|31425.1|31429.7|31396.6|631
1645612200000|2022-02-23 10:30:00|31443|31423|31446.1|31426.1|31467.5|31431.3|31440.9|31409.5|662
1645612500000|2022-02-23 10:35:00|31445.5|31425.5|31442.5|31422.5|31450.3|31430.3|31437.4|31417.4|688
1645612800000|2022-02-23 10:40:00|31442.4|31422.4|31465|31445|31465.7|31445.7|31438.1|31418.1|648
1645613100000|2022-02-23 10:45:00|31464.9|31444.9|31463.5|31443.5|31469.5|31449.5|31457.8|31437.8|607
1645613400000|2022-02-23 10:50:00|31463.2|31443.2|31476.2|31456.2|31476.7|31456.7|31457.9|31437.9|652
1645613700000|2022-02-23 10:55:00|31475.8|31455.8|31471.4|31451.4|31475.8|31455.8|31463|31443|732
1645614000000|2022-02-23 11:00:00|31472|31452|31441.4|31421.4|31478.1|31458.1|31441.2|31421.2|759
1645614300000|2022-02-23 11:05:00|31444.9|31424.9|31450.1|31430.1|31476|31444.2|31444.9|31424.9|668
1645614600000|2022-02-23 11:10:00|31449.9|31429.9|31458.6|31438.6|31469.2|31449.2|31448.7|31428.7|574
1645614900000|2022-02-23 11:15:00|31458.7|31438.7|31456.6|31436.6|31468.4|31448.4|31451.2|31431.2|695
1645615200000|2022-02-23 11:20:00|31456|31436|31464.7|31444.7|31467.3|31447.3|31453|31433|622
1645615500000|2022-02-23 11:25:00|31464.6|31444.6|31486.8|31466.8|31490.6|31470.6|31462.6|31442.6|657
1645615800000|2022-02-23 11:30:00|31487.1|31467.1|31479.7|31459.7|31489.6|31469.6|31471.7|31451.7|636
1645616100000|2022-02-23 11:35:00|31478.1|31458.1|31476.3|31456.3|31483|31463|31468.2|31448.2|647
1645616400000|2022-02-23 11:40:00|31473.4|31453.4|31483.3|31463.3|31501.7|31475.1|31467.3|31436.8|612
1645616700000|2022-02-23 11:45:00|31483.8|31463.8|31468.4|31448.4|31486.6|31466.6|31457.6|31437.6|549
1645617000000|2022-02-23 11:50:00|31467.5|31447.5|31459.7|31439.7|31470.7|31450.7|31457.9|31437.9|548
1645617300000|2022-02-23 11:55:00|31460.1|31440.1|31472.6|31452.6|31476.3|31456.3|31448.2|31428.2|747
1645617600000|2022-02-23 12:00:00|31473.2|31453.2|31466.8|31446.8|31476|31456|31464.3|31444.3|745
1645617900000|2022-02-23 12:05:00|31466.7|31446.7|31476.7|31456.7|31476.7|31456.7|31460.4|31440.4|883
1645618200000|2022-02-23 12:10:00|31475.9|31455.9|31511.1|31491.1|31534.9|31498.5|31470.1|31450.1|728
1645618500000|2022-02-23 12:15:00|31511.3|31491.3|31505.1|31485.1|31515.2|31495.2|31502.6|31482.6|576
1645618800000|2022-02-23 12:20:00|31505.2|31485.2|31505.9|31485.9|31511.5|31491.5|31502|31482|533
1645619100000|2022-02-23 12:25:00|31506|31486|31512.9|31492.9|31531|31503.6|31499.9|31479.4|657
1645619400000|2022-02-23 12:30:00|31512.4|31492.4|31495.4|31475.4|31526.8|31493.1|31492.5|31472.3|592
1645619700000|2022-02-23 12:35:00|31496.3|31476.3|31479.3|31459.3|31496.3|31476.3|31468.2|31436.9|557
1645620000000|2022-02-23 12:40:00|31479.4|31459.4|31492.2|31472.2|31493.7|31473.7|31478.9|31458.9|546
1645620300000|2022-02-23 12:45:00|31492.1|31472.1|31504.3|31484.3|31508.9|31488.9|31485.4|31465.4|584
1645620600000|2022-02-23 12:50:00|31504.9|31484.9|31518.5|31498.5|31519.8|31499.8|31493.4|31473.4|778
1645620900000|2022-02-23 12:55:00|31517.6|31497.6|31518.2|31498.2|31530.3|31501.4|31508.3|31480.3|956
1645621200000|2022-02-23 13:00:00|31518.1|31498.1|31505.2|31485.2|31536.5|31512.9|31501.9|31481.9|726
1645621500000|2022-02-23 13:05:00|31505.1|31485.1|31490.7|31470.7|31507.7|31487.7|31488.6|31468.6|703
1645621800000|2022-02-23 13:10:00|31490.6|31470.6|31500.8|31480.8|31506.2|31486.2|31488.8|31454.1|620
1645622100000|2022-02-23 13:15:00|31502.2|31482.2|31506.5|31486.5|31508.9|31488.9|31498.7|31478.7|718
1645622400000|2022-02-23 13:20:00|31507|31487|31547.4|31527.4|31576.7|31538.5|31499.9|31479.9|721
1645622700000|2022-02-23 13:25:00|31547.9|31527.9|31546.6|31526.6|31566.1|31533.3|31542.7|31515.7|673
1645623000000|2022-02-23 13:30:00|31546.4|31526.4|31548.5|31528.5|31561.3|31541.3|31539.1|31519.1|758
1645623300000|2022-02-23 13:35:00|31545.9|31525.9|31545.6|31525.6|31551.7|31531.7|31541.5|31521.5|672
1645623600000|2022-02-23 13:40:00|31545.7|31525.7|31544.8|31524.8|31550.1|31530.1|31541.3|31521.3|669
1645623900000|2022-02-23 13:45:00|31544.4|31524.4|31536|31516|31557|31537|31535.2|31515.2|706
1645624200000|2022-02-23 13:50:00|31537.2|31517.2|31542.8|31522.8|31544.4|31524.4|31531.6|31511.6|649
1645624500000|2022-02-23 13:55:00|31542.7|31522.7|31552.1|31532.1|31572.3|31550.4|31534.3|31504.6|769
1645624800000|2022-02-23 14:00:00|31552.3|31532.3|31519.7|31499.7|31560.5|31533.3|31511.8|31491.8|700
1645625100000|2022-02-23 14:05:00|31519.6|31499.6|31529.9|31509.9|31534.7|31514.7|31512|31492|721
1645625400000|2022-02-23 14:10:00|31529.7|31509.7|31535.4|31515.4|31541.1|31521.1|31526.9|31506.9|603
1645625700000|2022-02-23 14:15:00|31535.3|31515.3|31522.7|31502.7|31562.9|31532|31521.7|31501.7|781
1645626000000|2022-02-23 14:20:00|31522.4|31502.4|31540.2|31520.2|31542.9|31522.9|31522.4|31502.4|623
1645626300000|2022-02-23 14:25:00|31539.9|31519.9|31550.8|31530.8|31563.6|31535.1|31535.5|31513.6|708
1645626600000|2022-02-23 14:30:00|31551.7|31531.7|31616.9|31596.9|31643.2|31602.3|31548.7|31528.7|921
1645626900000|2022-02-23 14:35:00|31617.1|31597.1|31606.9|31586.9|31639|31602.3|31590.4|31567.2|810
1645627200000|2022-02-23 14:40:00|31606.8|31586.8|31605.5|31585.5|31616.1|31596.1|31596|31576|867
1645627500000|2022-02-23 14:45:00|31605.6|31585.6|31614.2|31594.2|31616.6|31596.6|31595.6|31575.6|962
1645627800000|2022-02-23 14:50:00|31614.5|31594.5|31661.3|31641.3|31662.7|31642.7|31611.3|31591.3|1009
1645628100000|2022-02-23 14:55:00|31660.9|31640.9|31683.3|31663.3|31718.8|31679.7|31648|31628|876
1645628400000|2022-02-23 15:00:00|31683.2|31663.2|31678|31658|31698.6|31666.2|31661.8|31628.3|874
1645628700000|2022-02-23 15:05:00|31677.1|31657.1|31696.3|31676.3|31728.8|31697.2|31676.7|31656.7|850
1645629000000|2022-02-23 15:10:00|31696.6|31676.6|31706.8|31686.8|31727|31692.3|31683.2|31651.7|907
1645629300000|2022-02-23 15:15:00|31706.7|31686.7|31718.7|31698.7|31738.7|31704.6|31702.7|31670.1|846
1645629600000|2022-02-23 15:20:00|31718.5|31698.5|31699|31679|31734.4|31700.1|31694.2|31674.2|831
1645629900000|2022-02-23 15:25:00|31699.7|31679.7|31693.1|31673.1|31711.8|31691.8|31691.2|31671.2|792
1645630200000|2022-02-23 15:30:00|31691.6|31671.6|31698.5|31678.5|31708.3|31683.4|31677.6|31657.6|835
1645630500000|2022-02-23 15:35:00|31698.3|31678.3|31710.9|31690.9|31715.6|31692.8|31673.3|31653.3|798
1645630800000|2022-02-23 15:40:00|31710.5|31690.5|31731.4|31711.4|31748.9|31717.9|31692.4|31672.4|901
1645631100000|2022-02-23 15:45:00|31731.7|31711.7|31774.7|31754.7|31775.8|31755.8|31731.7|31697.2|947
1645631400000|2022-02-23 15:50:00|31775.9|31755.9|31770.3|31750.3|31779.7|31759.7|31764.4|31744.4|757
1645631700000|2022-02-23 15:55:00|31770.6|31750.6|31792.5|31772.5|31811.2|31781.5|31764.7|31744.7|892
1645632000000|2022-02-23 16:00:00|31793.5|31773.5|31799.5|31779.5|31810.4|31790.4|31787.5|31767.5|837
1645632300000|2022-02-23 16:05:00|31799.3|31779.3|31803.1|31783.1|31823.8|31803.8|31771.2|31748|954
1645632600000|2022-02-23 16:10:00|31802.9|31782.9|31846.5|31826.5|31850.4|31830.4|31794.9|31763.8|887
1645632900000|2022-02-23 16:15:00|31846.6|31826.6|31851.5|31831.5|31931.3|31873|31841.6|31810.7|821
1645633200000|2022-02-23 16:20:00|31851|31831|31857.4|31837.4|31882|31849.1|31825.7|31785.6|805
1645633500000|2022-02-23 16:25:00|31857.1|31837.1|31824.5|31774.5|31872.5|31837.1|31822.6|31771.3|900
1645633800000|2022-02-23 16:30:00|31824.4|31774.4|31850.4|31800.4|31877|31801.7|31823|31766.1|808
1645634100000|2022-02-23 16:35:00|31850.5|31800.5|31831.7|31811.7|31854.4|31819.2|31820.9|31786.2|1009
1645634400000|2022-02-23 16:40:00|31832.1|31812.1|31842|31792|31855.8|31823.4|31824.4|31783.2|820
1645634700000|2022-02-23 16:45:00|31851.1|31780.8|31852.2|31832.2|31873.7|31838.4|31834.3|31777.8|765
1645635000000|2022-02-23 16:50:00|31853.6|31833.6|31840.8|31820.8|31858.9|31838.9|31838.8|31818.8|656
1645635300000|2022-02-23 16:55:00|31839.2|31819.2|31816.1|31796.1|31841|31821|31811.8|31777.6|684
1645635600000|2022-02-23 17:00:00|31816.3|31796.3|31816.7|31796.7|31832.7|31800.1|31810|31776.2|563
1645635900000|2022-02-23 17:05:00|31816.8|31796.8|31812.9|31762.9|31825.4|31796.9|31777.4|31741.3|645
1645636200000|2022-02-23 17:10:00|31811|31761|31820.2|31770.2|31822.5|31788.1|31781|31746.4|759
1645636500000|2022-02-23 17:15:00|31819.4|31769.4|31798.1|31748.1|31824.2|31792|31788.3|31741.7|670
1645636800000|2022-02-23 17:20:00|31798.3|31748.3|31787|31767|31811.3|31769.3|31783.6|31745.2|745
1645637100000|2022-02-23 17:25:00|31786.7|31766.7|31804|31784|31819.8|31786.5|31784.4|31749.7|678
1645637400000|2022-02-23 17:30:00|31803.9|31783.9|31796.2|31776.2|31816.3|31784.8|31785.1|31748.4|645
1645637700000|2022-02-23 17:35:00|31795.8|31775.8|31794.8|31774.8|31803.4|31783.4|31792.9|31772.9|486
1645638000000|2022-02-23 17:40:00|31794.7|31774.7|31805.9|31785.9|31825.8|31795.2|31794.7|31770.4|483
1645638300000|2022-02-23 17:45:00|31806.1|31786.1|31806.8|31786.8|31813.6|31787.9|31797.3|31759.9|572
1645638600000|2022-02-23 17:50:00|31805.9|31785.9|31830.3|31810.3|31848.1|31816.5|31804.9|31784.9|576
1645638900000|2022-02-23 17:55:00|31830.1|31810.1|31833.3|31783.3|31845.9|31812.3|31817.4|31780|525
1645639200000|2022-02-23 18:00:00|31833.9|31783.9|31836.4|31786.4|31840.7|31806.6|31818.8|31779.6|553
1645639500000|2022-02-23 18:05:00|31836.6|31786.6|31824.7|31804.7|31848.7|31814.1|31819.5|31773.1|699
1645639800000|2022-02-23 18:10:00|31824.9|31804.9|31824.3|31804.3|31840.1|31808.9|31818.2|31784.1|531
1645640100000|2022-02-23 18:15:00|31824.4|31804.4|31839.7|31789.7|31845|31809.4|31822.2|31786.1|480
1645640400000|2022-02-23 18:20:00|31839.2|31789.2|31848.7|31798.7|31848.9|31818.5|31824.3|31787.1|504
1645640700000|2022-02-23 18:25:00|31848.4|31798.4|31844.6|31794.6|31856.1|31822.2|31832.6|31789.2|583
1645641000000|2022-02-23 18:30:00|31844|31794|31841.1|31791.1|31848.2|31810|31830|31788.3|549
1645641300000|2022-02-23 18:35:00|31841.2|31791.2|31836.1|31786.1|31848.2|31809.8|31814.5|31779.7|511
1645641600000|2022-02-23 18:40:00|31833.9|31783.9|31834.3|31784.3|31850.5|31810.3|31820.2|31781.1|444
1645641900000|2022-02-23 18:45:00|31833.8|31783.8|31831|31781|31837.2|31806.7|31822.3|31773.9|474
1645642200000|2022-02-23 18:50:00|31830.5|31780.5|31846.8|31796.8|31847.6|31797.6|31828.3|31777.6|426
1645642500000|2022-02-23 18:55:00|31846.9|31796.9|31826.6|31806.6|31850.2|31810.4|31820.2|31782.2|524
1645642800000|2022-02-23 19:00:00|31837.5|31817.5|31863|31813|31866|31831.3|31830.6|31799.5|594
1645643100000|2022-02-23 19:05:00|31862.6|31812.6|31857.9|31807.9|31864.2|31814.2|31852.3|31802.3|514
1645643400000|2022-02-23 19:10:00|31858.3|31808.3|31868.9|31818.9|31871.7|31838.8|31848.4|31805|577
1645643700000|2022-02-23 19:15:00|31868.7|31818.7|31857.5|31837.5|31883.8|31848.3|31854.1|31818.7|515
1645644000000|2022-02-23 19:20:00|31857.2|31837.2|31888.1|31838.1|31896.4|31859.1|31854.6|31818|589
1645644300000|2022-02-23 19:25:00|31888.2|31838.2|31898.1|31878.1|31912.8|31883.8|31861.1|31830.6|537
1645644600000|2022-02-23 19:30:00|31898.7|31878.7|31932.2|31882.2|31940.3|31902.5|31885.6|31853.1|560
1645644900000|2022-02-23 19:35:00|31932.1|31882.1|31913.8|31893.8|31938|31903.6|31913.8|31879|481
1645645200000|2022-02-23 19:40:00|31930.6|31880.6|31925.1|31905.1|31939.5|31906|31919.7|31880.5|449
1645645500000|2022-02-23 19:45:00|31925.4|31905.4|31922.7|31902.7|31942.8|31907|31918.5|31883.4|616
1645645800000|2022-02-23 19:50:00|31923|31903|31919.4|31899.4|31927.6|31907.6|31914.3|31894.3|621
1645646100000|2022-02-23 19:55:00|31921|31901|31913.9|31893.9|31941.2|31906.8|31912.3|31888.3|656
1645646400000|2022-02-23 20:00:00|31914.7|31894.7|31915.2|31895.2|31934.6|31899.8|31909|31877|599
1645646700000|2022-02-23 20:05:00|31915.7|31895.7|31912.3|31892.3|31932|31895.7|31905.1|31874.3|499
1645647000000|2022-02-23 20:10:00|31912.2|31892.2|31914.1|31894.1|31938.1|31899.5|31907.4|31876.1|428
1645647300000|2022-02-23 20:15:00|31913.7|31893.7|31931.5|31881.5|31933.8|31898.6|31905.7|31874|615
1645647600000|2022-02-23 20:20:00|31931.7|31881.7|31928.7|31908.7|31948.6|31912.3|31910.5|31876|550
1645647900000|2022-02-23 20:25:00|31929|31909|31923.5|31903.5|31946|31910.7|31917.7|31890.2|511
1645648200000|2022-02-23 20:30:00|31923.2|31903.2|31925.6|31905.6|31947.7|31913.8|31921.8|31890.3|523
1645648500000|2022-02-23 20:35:00|31924.8|31904.8|31922.7|31902.7|31951.4|31917.3|31911.5|31877.6|607
1645648800000|2022-02-23 20:40:00|31922.8|31902.8|31922.7|31902.7|31943.5|31908.6|31922.4|31887.6|437
1645649100000|2022-02-23 20:45:00|31922.6|31902.6|31922.6|31902.6|31939.7|31904.8|31918.6|31884.7|447
1645649400000|2022-02-23 20:50:00|31921.8|31901.8|31940.9|31890.9|31943.9|31909.8|31921.6|31886.8|382
1645649700000|2022-02-23 20:55:00|31941|31891|31935.4|31885.4|31941.4|31907|31916.9|31885.3|528
1645650000000|2022-02-23 21:00:00|31935.3|31885.3|31936.6|31886.6|31939.8|31903.9|31911.5|31878.1|504
1645650300000|2022-02-23 21:05:00|31936.8|31886.8|31933.9|31883.9|31938.7|31903.6|31916.1|31878.7|409
1645650600000|2022-02-23 21:10:00|31930.5|31880.5|31932.7|31882.7|31936|31901.9|31913.3|31880.1|342
1645650900000|2022-02-23 21:15:00|31932.3|31882.3|31938.1|31888.1|31941.9|31904.9|31910|31880.9|479
1645651200000|2022-02-23 21:20:00|31938.2|31888.2|31932|31882|31940.2|31903.6|31918.2|31879.7|385
1645651500000|2022-02-23 21:25:00|31932.2|31882.2|31933.5|31883.5|31936|31901|31909.4|31873.4|494
1645651800000|2022-02-23 21:30:00|31933.2|31883.2|31938.4|31888.4|31943|31908.4|31918.8|31880.7|392
1645652100000|2022-02-23 21:35:00|31937.8|31887.8|32022|31946.1|32059.5|31962.6|31921.2|31883|598
1645652400000|2022-02-23 21:40:00|32015.6|31950.6|32019.9|31959|32066|31991.1|31977.6|31923.7|555
1645652700000|2022-02-23 21:45:00|32015.7|31955.1|32030|31967.3|32045.3|31972.7|31990.1|31898.6|707
1645653000000|2022-02-23 21:50:00|32032.8|31966.7|32023.3|31955.9|32042.1|31970.6|31986.2|31866.2|900
1645653300000|2022-02-23 21:55:00|32018.4|31962.6|32030.1|31920.7|32046.2|31962.6|31986.3|31877.1|700
1645653600000|2022-02-23 22:00:00|32030.4|31920.6|31988.7|31868.7|32038.5|31920.6|31986.9|31866.9|60
1645653900000|2022-02-23 22:05:00|31986.8|31866.8|31982.5|31862.5|31996.2|31876.2|31979.4|31859.4|142
1645654200000|2022-02-23 22:10:00|31980.8|31861.9|31990.5|31870.5|32007.2|31887.2|31980.2|31861.5|250
1645654500000|2022-02-23 22:15:00|31990.1|31870.1|31991.1|31871.1|32011|31891|31971.4|31853|320
1645654800000|2022-02-23 22:20:00|31991|31871|31990.4|31870.4|31997.8|31877.8|31985.4|31865.4|271
1645655100000|2022-02-23 22:25:00|31990.5|31870.5|31992|31872|31997.8|31877.8|31987.5|31867.5|193
1645655400000|2022-02-23 22:30:00|31991.9|31871.9|31996.1|31876.1|31996.3|31876.3|31989.2|31869.2|215
1645655700000|2022-02-23 22:35:00|31996.3|31876.3|31996.1|31876.1|31996.3|31876.3|31992.7|31872.7|162
1645656000000|2022-02-23 22:40:00|31995.8|31875.8|31996.3|31876.3|31998.9|31878.9|31991.2|31871.2|143
1645656300000|2022-02-23 22:45:00|31999|31879|31990.8|31870.8|31999|31879|31984.3|31864.3|210
1645656600000|2022-02-23 22:50:00|31990.7|31870.7|32002.1|31882.1|32019.7|31899.7|31979.6|31859.6|316
1645656900000|2022-02-23 22:55:00|32002|31882|32002.3|31882.3|32008.1|31888.1|31981|31861|299
1645657200000|2022-02-23 23:00:00|31997.9|31877.9|31940.2|31820.2|32008.7|31888.7|31940.1|31820.1|361
1645657500000|2022-02-23 23:05:00|31976.9|31856.9|31987.3|31867.3|31992.7|31872.7|31976.5|31856.5|232
1645657800000|2022-02-23 23:10:00|31986.7|31866.7|31987.5|31867.5|31996.8|31876.8|31982.6|31862.6|280
1645658100000|2022-02-23 23:15:00|31988|31868|31986.4|31866.4|31992.8|31872.8|31980.6|31860.6|245
1645658400000|2022-02-23 23:20:00|31987.9|31867.9|31983.7|31863.7|31996.8|31876.8|31979.2|31859.2|349
1645658700000|2022-02-23 23:25:00|31984|31864|31984.6|31864.6|31985.9|31865.9|31974.8|31854.8|300
1645659000000|2022-02-23 23:30:00|31985.1|31865.1|31988|31868|31990.9|31870.9|31981.6|31861.6|320
1645659300000|2022-02-23 23:35:00|31987.6|31867.6|31981.9|31861.9|31988.4|31868.4|31976.5|31856.5|308
1645659600000|2022-02-23 23:40:00|31981.8|31861.8|31986.5|31866.5|31990.7|31870.7|31975|31855|333
1645659900000|2022-02-23 23:45:00|31987|31867|31990.8|31870.8|31991.8|31871.8|31982|31862|286
1645660200000|2022-02-23 23:50:00|31991.1|31871.1|31997.9|31877.9|32001.3|31881.3|31983|31863|317
1645660500000|2022-02-23 23:55:00|31996|31876|31997|31877|32000.4|31880.4|31986.3|31866.5|316
1645660800000|2022-02-24 00:00:00|31996.9|31876.9|32019.6|31904.9|32022.8|31916|31996.2|31876.2|578
1645661100000|2022-02-24 00:05:00|32019.5|31902.1|32015.4|31921.8|32026.8|31936.9|31992.2|31899.5|457
1645661400000|2022-02-24 00:10:00|32014.9|31923|32009|31927|32027.7|31939.3|31986.7|31915.6|455
1645661700000|2022-02-24 00:15:00|32006|31929.3|32004.7|31935.6|32027|31942.8|31987.6|31915|457
1645662000000|2022-02-24 00:20:00|31996.9|31936.1|32004.9|31932.5|32027|31943.1|31991|31917|276
1645662300000|2022-02-24 00:25:00|32005.7|31932.1|32020|31938.6|32030|31945.5|31989.6|31914|474
1645662600000|2022-02-24 00:30:00|32020.3|31938.5|32021.6|31939.1|32029.5|31955.8|31995.2|31926|775
1645662900000|2022-02-24 00:35:00|32022.7|31937.2|32017|31949.9|32031.3|31959.6|32006.5|31931.9|597
1645663200000|2022-02-24 00:40:00|32020.9|31951.9|32016.5|31955.8|32034.4|31964.9|32007.6|31933.4|470
1645663500000|2022-02-24 00:45:00|32014.2|31956.7|32022.3|31959.8|32029.5|31965.3|32009.3|31940.7|472
1645663800000|2022-02-24 00:50:00|32022.6|31960.3|32035.3|31915.3|32038.2|31971.9|32013.7|31904.7|645
1645664100000|2022-02-24 00:55:00|32033.7|31915.8|32062.5|31942.5|32073.3|31953.3|32008.3|31910.3|628
1645664400000|2022-02-24 01:00:00|32067|31947|32043.4|31926.1|32069.8|31949.8|32029.4|31918.1|980
1645664700000|2022-02-24 01:05:00|32041.5|31928.3|32040.2|31932.7|32052.6|31947.7|32026.5|31922.8|899
1645665000000|2022-02-24 01:10:00|32036.7|31930.5|32041.8|31922|32048.9|31947.3|32025.8|31911.3|846
1645665300000|2022-02-24 01:15:00|32042.1|31922.3|32042.1|31922.1|32049.2|31942.6|32031.3|31917.8|933
1645665600000|2022-02-24 01:20:00|32041.8|31923.2|32033.9|31913.9|32046.1|31945.4|32028.4|31911.8|626
1645665900000|2022-02-24 01:25:00|32033.8|31913.8|32040.2|31931.1|32046.1|31939.8|32025.3|31909.1|673
1645666200000|2022-02-24 01:30:00|32039|31928.8|32032.6|31918.7|32046.8|31942.5|32024.9|31913.3|701
1645666500000|2022-02-24 01:35:00|32032.8|31917.8|32018.6|31935|32042.6|31940.8|32018.6|31908.3|563
1645666800000|2022-02-24 01:40:00|32033.8|31913.8|32031.5|31918.3|32041.5|31927.4|32021.7|31906.5|512
1645667100000|2022-02-24 01:45:00|32028.3|31920|32029.5|31911.1|32046.9|31943.8|32024.7|31910.7|684
1645667400000|2022-02-24 01:50:00|32029.6|31910.8|32014.3|31894.3|32033.5|31921.7|32009.1|31889.3|717
1645667700000|2022-02-24 01:55:00|32011.9|31891.9|32011.6|31891.6|32024.6|31925.8|32007.8|31889.1|657
1645668000000|2022-02-24 02:00:00|32010.5|31892.4|32024.2|31904.6|32028.4|31913.6|32009.8|31890.3|652
1645668300000|2022-02-24 02:05:00|32020.6|31900.6|32022.3|31902.3|32032.3|31932.2|32016.8|31897.9|638
1645668600000|2022-02-24 02:10:00|32022.2|31902.4|32036.9|31964.7|32060|31976.6|32019.2|31900|818
1645668900000|2022-02-24 02:15:00|32035.5|31966|32037.9|31963.2|32052.7|31978.4|32031.5|31947.5|877
1645669200000|2022-02-24 02:20:00|32036.9|31964.5|32042.2|31984.9|32050.7|32003.3|32023.3|31954.3|796
1645669500000|2022-02-24 02:25:00|32041.8|31984.1|32090.4|32014.2|32094|32018.4|32020.8|31979.3|684
1645669800000|2022-02-24 02:30:00|32090.9|31999.3|32075.1|32005.3|32093.9|32021.5|32070.1|31991|603
1645670100000|2022-02-24 02:35:00|32077.4|32004.9|32072.2|32004.6|32101.6|32028.9|32068.9|31981.6|527
1645670400000|2022-02-24 02:40:00|32073.7|32003.4|32082.4|32008|32085.3|32025.5|32069.2|32001.2|537
1645670700000|2022-02-24 02:45:00|32091|32008.6|32096.5|32017.4|32102.6|32027.5|32070.2|32000.9|473
1645671000000|2022-02-24 02:50:00|32096.2|32017.2|32120.1|32050.6|32147.9|32067.6|32089.8|32008.6|987
1645671300000|2022-02-24 02:55:00|32118.1|32050.8|32111.7|32050.8|32139.8|32079.8|32102.8|32035|915
1645671600000|2022-02-24 03:00:00|32120|32036|32105.3|32033.8|32121|32066.3|32085|32019|888
1645671900000|2022-02-24 03:05:00|32089.9|32035.8|32117.2|32071.4|32138.2|32085.7|32089.2|32021|922
1645672200000|2022-02-24 03:10:00|32115.7|32071.8|32120|32070|32138|32084.9|32099.7|32050.1|868
1645672500000|2022-02-24 03:15:00|32102.9|32061.6|32119.8|32062.9|32138|32078.6|32098|32046.4|790
1645672800000|2022-02-24 03:20:00|32120.6|32059.7|32143.1|32091.4|32158.5|32105.8|32105.7|32047|851
1645673100000|2022-02-24 03:25:00|32142.6|32090.4|32155.5|32105.1|32175|32122.5|32141|32075.7|862
1645673400000|2022-02-24 03:30:00|32154.6|32104.2|32168.2|32114.7|32186|32134|32151.3|32084|868
1645673700000|2022-02-24 03:35:00|32170.3|32113.3|32189|32139|32210.4|32169.5|32157.1|32102.7|768
1645674000000|2022-02-24 03:40:00|32183.4|32145.8|32284.2|32210.2|32348.4|32228.4|32177.4|32124.9|865
1645674300000|2022-02-24 03:45:00|32244|32202.4|32225.8|32128.1|32387|32267|32207.5|32089.1|963
1645674600000|2022-02-24 03:50:00|32224.2|32125.9|32263.1|32191.1|32292|32197.7|32222.6|32125.9|885
1645674900000|2022-02-24 03:55:00|32254.3|32175.8|32292|32204|32300|32223|32242.9|32165.7|867
1645675200000|2022-02-24 04:00:00|32291|32203|32256.4|32211.9|32298|32233.7|32248.9|32183.7|860
1645675500000|2022-02-24 04:05:00|32267|32225.6|32285.6|32240.2|32335|32276.2|32256.4|32182|810
1645675800000|2022-02-24 04:10:00|32290.1|32241.1|32354.8|32290.8|32389.1|32305.9|32285.1|32239.6|985
1645676100000|2022-02-24 04:15:00|32356.1|32301.1|32417.7|32342.9|32454|32380.1|32350.5|32286|1025
1645676400000|2022-02-24 04:20:00|32407.2|32334.1|32385.1|32332|32444|32361.6|32377.9|32303.9|911
1645676700000|2022-02-24 04:25:00|32378.6|32332.5|32398.5|32327.9|32410|32347.1|32350|32273|841
1645677000000|2022-02-24 04:30:00|32400.8|32320.2|32378.9|32326.3|32460|32367.8|32375|32299.4|889
1645677300000|2022-02-24 04:35:00|32394|32340|32395.7|32333.4|32446|32348|32372.7|32318.9|756
1645677600000|2022-02-24 04:40:00|32403.7|32330.6|32401|32344|32409.2|32351.5|32378.8|32316.1|790
1645677900000|2022-02-24 04:45:00|32401.3|32341|32418.4|32351.9|32471|32366.5|32382.1|32322|734
1645678200000|2022-02-24 04:50:00|32417.6|32351|32436|32326|32471|32359.7|32382.3|32303.7|907
1645678500000|2022-02-24 04:55:00|32383.6|32306.8|32364.3|32296.4|32435|32343.1|32346.4|32275|993
1645678800000|2022-02-24 05:00:00|32365.1|32303.3|32348.4|32294.8|32411|32328.7|32346|32287|993
1645679100000|2022-02-24 05:05:00|32353|32296.1|32378.1|32335.3|32423.7|32358.6|32341.9|32286.2|917
1645679400000|2022-02-24 05:10:00|32379.1|32335|32368.3|32284.3|32435.5|32348|32294.9|32174.9|768
1645679700000|2022-02-24 05:15:00|32374.9|32286.1|32376.4|32267.8|32418|32320|32353.4|32254.7|796
1645680000000|2022-02-24 05:20:00|32362|32291.7|32402.8|32352.8|32453|32370.5|32354.9|32264.3|842
1645680300000|2022-02-24 05:25:00|32402.9|32359.8|32399.1|32325.2|32467|32368.3|32343.9|32223.9|985
1645680600000|2022-02-24 05:30:00|32406.7|32326.1|32423.9|32336.8|32464.5|32345|32390.4|32305.5|990
1645680900000|2022-02-24 05:35:00|32424|32326.8|32451.2|32370.6|32481|32388.6|32406.2|32306.3|979
1645681200000|2022-02-24 05:40:00|32456.1|32373.6|32433.6|32349.9|32487|32386.5|32414.6|32343.9|891
1645681500000|2022-02-24 05:45:00|32433.9|32350.2|32476.7|32420.8|32514|32429|32387.3|32313.2|884
1645681800000|2022-02-24 05:50:00|32472.5|32418.9|32368|32297.2|32520.5|32429.9|32354.8|32288.6|943
1645682100000|2022-02-24 05:55:00|32368.1|32296|32445.1|32325.1|32499|32379|32350.5|32291.5|944
1645682400000|2022-02-24 06:00:00|32439.7|32319.7|32410.4|32336.4|32461.5|32359.5|32407.6|32298.1|863
1645682700000|2022-02-24 06:05:00|32413.9|32336|32403.4|32325.5|32446|32350.3|32401|32304.6|699
1645683000000|2022-02-24 06:10:00|32404.6|32325.7|32433.4|32316.7|32443|32350|32401|32305|796
1645683300000|2022-02-24 06:15:00|32438.4|32334.2|32413.8|32293.8|32442|32352.9|32403|32291.3|957
1645683600000|2022-02-24 06:20:00|32412.6|32330.2|32400.7|32329.1|32437.7|32353|32390|32295.5|854
1645683900000|2022-02-24 06:25:00|32403.2|32322.6|32383|32345.1|32413.1|32347.4|32376.8|32308.9|732
1645684200000|2022-02-24 06:30:00|32389|32331|32456|32374|32459|32398.2|32380.7|32330|850
1645684500000|2022-02-24 06:35:00|32459|32377|32419.5|32369.5|32463|32401.5|32412|32362.5|823
1645684800000|2022-02-24 06:40:00|32419.6|32369.6|32461.9|32407|32488.2|32429.3|32413.8|32363|643
1645685100000|2022-02-24 06:45:00|32462|32406.8|32594.7|32474.7|32615.8|32495.8|32454.2|32382.1|848
1645685400000|2022-02-24 06:50:00|32598.1|32478.1|32582.2|32495.3|32641|32526.4|32505|32400.1|988
1645685700000|2022-02-24 06:55:00|32583.5|32495.2|32551.4|32487.7|32601.7|32500.5|32549.2|32460.5|844
1645686000000|2022-02-24 07:00:00|32550.6|32488.7|32537.1|32489|32588.4|32507.4|32524|32453|993
1645686300000|2022-02-24 07:05:00|32545.9|32492.7|32525.6|32475.6|32577|32527.8|32513.7|32457.5|1057
1645686600000|2022-02-24 07:10:00|32533.1|32483.1|32518|32468|32548.5|32488.9|32503.2|32436.7|1049
1645686900000|2022-02-24 07:15:00|32519.7|32469.7|32618.8|32554|32647|32570.3|32502.3|32428.9|974
1645687200000|2022-02-24 07:20:00|32622.4|32551.4|32697.7|32632.4|32728.5|32639.5|32564.2|32481.3|1066
1645687500000|2022-02-24 07:25:00|32699.3|32625.6|32709.6|32659.6|32738|32681.4|32655|32535|971
1645687800000|2022-02-24 07:30:00|32709.7|32659.7|32690|32640|32751|32698|32657.2|32611.2|940
1645688100000|2022-02-24 07:35:00|32691.6|32641.6|32651.2|32613.2|32733.1|32683.1|32648.1|32604.7|1021
1645688400000|2022-02-24 07:40:00|32650.3|32612.2|32657.1|32607.1|32673.8|32634.4|32642.1|32600.2|857
1645688700000|2022-02-24 07:45:00|32655.1|32605.1|32615|32562|32662|32612|32609.2|32559|860
1645689000000|2022-02-24 07:50:00|32613.3|32563.3|32489.8|32430.9|32622.5|32572.5|32453|32401.6|975
1645689300000|2022-02-24 07:55:00|32496.6|32429.6|32441.5|32400.3|32497|32436.5|32435.3|32392.5|906
1645689600000|2022-02-24 08:00:00|32437.2|32396.6|32389|32344.1|32462.1|32422.9|32384.4|32299.9|847
1645689900000|2022-02-24 08:05:00|32385.5|32344.5|32382.1|32332.1|32441|32382.8|32361.7|32316.8|818
1645690200000|2022-02-24 08:10:00|32384.7|32334.7|32286.5|32246.1|32388.8|32338.8|32270|32223.7|792
1645690500000|2022-02-24 08:15:00|32292.4|32242.4|32315.2|32265.2|32321.6|32276.8|32276.3|32230.2|1021
1645690800000|2022-02-24 08:20:00|32316.6|32266.6|32318.2|32268.2|32334.6|32284.6|32282.4|32239.3|1020
1645691100000|2022-02-24 08:25:00|32317.2|32267.2|32408.3|32318.5|32425.9|32339.6|32264|32208.2|1054
1645691400000|2022-02-24 08:30:00|32413.3|32311.3|32389.4|32339.4|32441|32388.4|32373|32311.3|1104
1645691700000|2022-02-24 08:35:00|32391.2|32341.2|32475.3|32431.1|32478|32434.6|32386.6|32336.6|1051
1645692000000|2022-02-24 08:40:00|32479.9|32431.9|32489|32450|32502.3|32455|32461.1|32413.8|952
1645692300000|2022-02-24 08:45:00|32493.1|32443.1|32524.4|32452.3|32549.5|32491.7|32463.3|32425.1|885
1645692600000|2022-02-24 08:50:00|32532.5|32451|32507.2|32457.2|32544.5|32488.6|32480.3|32423.5|940
1645692900000|2022-02-24 08:55:00|32506.4|32456.4|32506.7|32456.7|32521.2|32472.2|32483.8|32447.7|890
1645693200000|2022-02-24 09:00:00|32517.9|32467.9|32485.3|32435.3|32539.5|32489.5|32458.4|32411.5|985
1645693500000|2022-02-24 09:05:00|32481.7|32431.7|32417.6|32375.2|32512.4|32462.4|32413.1|32360.8|992
1645693800000|2022-02-24 09:10:00|32418.9|32380.5|32462.1|32412.1|32472.2|32424.5|32411.1|32359|925
1645694100000|2022-02-24 09:15:00|32463.1|32413.1|32459.3|32439.3|32479.5|32443.9|32442.9|32404.4|845
1645694400000|2022-02-24 09:20:00|32460.5|32440.5|32456.1|32406.1|32487.6|32451.6|32435.2|32396.7|817
1645694700000|2022-02-24 09:25:00|32455.9|32405.9|32460|32410|32478.5|32436.7|32433.3|32397.5|870
1645695000000|2022-02-24 09:30:00|32464.7|32414.7|32465.5|32415.5|32475.4|32432.5|32432|32387.2|909
1645695300000|2022-02-24 09:35:00|32464.3|32414.3|32528.7|32478.7|32534.2|32484.6|32454.6|32412|876
1645695600000|2022-02-24 09:40:00|32527.2|32477.2|32524.1|32474.1|32543.7|32508.8|32510.8|32463.2|918
1645695900000|2022-02-24 09:45:00|32523.1|32473.1|32535.8|32515.8|32566|32517.6|32494|32462.6|780
1645696200000|2022-02-24 09:50:00|32551.8|32501.8|32534.8|32484.8|32572|32526|32532.4|32484.8|938
1645696500000|2022-02-24 09:55:00|32532.4|32482.4|32538.6|32488.6|32573.2|32526.8|32525.1|32477.3|985
1645696800000|2022-02-24 10:00:00|32538.5|32488.5|32599.8|32549.8|32602.4|32565.3|32529.8|32479.8|1041
1645697100000|2022-02-24 10:05:00|32599.1|32549.1|32587.5|32537.5|32608|32565.5|32540.4|32506.3|1012
1645697400000|2022-02-24 10:10:00|32588.6|32538.6|32605|32559.7|32613.1|32568.9|32573.6|32535.5|893
1645697700000|2022-02-24 10:15:00|32601|32560.4|32672.3|32622.3|32675.3|32634.2|32599.6|32555.7|997
1645698000000|2022-02-24 10:20:00|32674.1|32624.1|32717.8|32667.8|32752.1|32702.1|32662.6|32612.6|1010
1645698300000|2022-02-24 10:25:00|32719.5|32669.5|32715.2|32695.2|32737.2|32699.5|32695.3|32652.9|936
1645698600000|2022-02-24 10:30:00|32735.5|32685.5|32772.5|32722.5|32804.9|32754.9|32715.6|32681.8|945
1645698900000|2022-02-24 10:35:00|32778.6|32728.6|32828|32778|32840.6|32786.9|32763.8|32720.1|833
1645699200000|2022-02-24 10:40:00|32823|32782|32795.1|32745.1|32836.2|32789.7|32777.6|32731.7|863
1645699500000|2022-02-24 10:45:00|32789|32741|32793|32743|32813|32763|32775.3|32731.4|867
1645699800000|2022-02-24 10:50:00|32791.8|32741.8|32775.9|32725.9|32799|32751.4|32746.9|32692|954
1645700100000|2022-02-24 10:55:00|32773.9|32723.9|32769|32719|32797.9|32751.2|32746|32696|932
1645700400000|2022-02-24 11:00:00|32770.9|32720.9|32788.5|32739.4|32788.8|32742|32751.6|32700.3|777
1645700700000|2022-02-24 11:05:00|32775.9|32737.2|32794.5|32744.5|32807.7|32759.2|32766.3|32719.5|824
1645701000000|2022-02-24 11:10:00|32794.7|32744.7|32807.9|32757.9|32839|32782.6|32780.4|32736.1|988
1645701300000|2022-02-24 11:15:00|32810|32760|32858.5|32808.5|32876.5|32826.5|32806.7|32756.7|944
1645701600000|2022-02-24 11:20:00|32840.6|32820.6|32855.6|32815.1|32880.2|32832.9|32819.5|32769.5|933
1645701900000|2022-02-24 11:25:00|32864.2|32814.2|32874.2|32824.2|32896.6|32846.6|32847.3|32801.8|984
1645702200000|2022-02-24 11:30:00|32873.9|32823.9|32864.8|32814.8|32875|32837.2|32844.3|32798.5|839
1645702500000|2022-02-24 11:35:00|32866.9|32816.9|32859.4|32809.4|32887.6|32845.5|32840.5|32797.5|908
1645702800000|2022-02-24 11:40:00|32857|32807|32803.7|32753.7|32866.5|32821.4|32787|32746.5|1008
1645703100000|2022-02-24 11:45:00|32800.7|32750.7|32787.8|32737.8|32813|32775.4|32783.1|32733.1|959
1645703400000|2022-02-24 11:50:00|32788|32738|32764.5|32714.5|32799.6|32762.3|32759.5|32712|971
1645703700000|2022-02-24 11:55:00|32763.4|32713.4|32760.3|32710.3|32776.4|32733.9|32745.3|32697.2|929
1645704000000|2022-02-24 12:00:00|32763.8|32711.3|32790.8|32740.8|32804.8|32768.2|32752.2|32703.8|976
1645704300000|2022-02-24 12:05:00|32789.5|32739.5|32812.4|32792.4|32829.3|32793.9|32776.2|32738.9|949
1645704600000|2022-02-24 12:10:00|32812.8|32792.8|32829.3|32779.3|32833.4|32796.1|32782.3|32737.9|987
1645704900000|2022-02-24 12:15:00|32829.9|32779.9|32826.9|32787.2|32844|32812|32803.5|32760.5|933
1645705200000|2022-02-24 12:20:00|32822.3|32802.3|32870.5|32820.5|32873.8|32839.2|32792.4|32722.6|789
1645705500000|2022-02-24 12:25:00|32869.7|32819.7|32875.5|32855.5|32900.5|32866.1|32855.8|32812.4|967
1645705800000|2022-02-24 12:30:00|32888.8|32838.8|32883.9|32863.9|32901.5|32868|32856.3|32820.8|863
1645706100000|2022-02-24 12:35:00|32883.6|32863.6|32908.1|32858.1|32924.7|32886.8|32878.4|32840.6|911
1645706400000|2022-02-24 12:40:00|32905.7|32855.7|32942.6|32892.6|32965.5|32923.2|32899.4|32851.9|930
1645706700000|2022-02-24 12:45:00|32949.5|32899.5|33026.9|32976.9|33048.7|32997.7|32943|32893.8|953
1645707000000|2022-02-24 12:50:00|33026.8|32976.8|33027.1|33007.1|33049|33011.5|33009.3|32972.9|937
1645707300000|2022-02-24 12:55:00|33041.9|32991.9|33047.1|33027.1|33070.6|33036.4|33017.1|32981.7|901
1645707600000|2022-02-24 13:00:00|33046.9|33026.9|33012.5|32962.5|33056.5|33026.9|32991|32932.3|1045
1645707900000|2022-02-24 13:05:00|33012.4|32962.4|33009.3|32959.3|33027|32979.8|32979|32934|979
1645708200000|2022-02-24 13:10:00|33016|32966|33045.4|32995.4|33061.6|33019.5|32981.4|32942|1012
1645708500000|2022-02-24 13:15:00|33045.5|32995.5|33028.6|32978.6|33066.3|33019|33011.3|32965|934
1645708800000|2022-02-24 13:20:00|33028.1|32978.1|33040.2|32990.2|33081.2|33031.2|33021.9|32968|971
1645709100000|2022-02-24 13:25:00|33040.9|32990.9|33033.6|32989.6|33059|32999.7|33005|32944|999
1645709400000|2022-02-24 13:30:00|33031|32987.8|33019.7|32969.7|33052.2|33008.3|32994.2|32948.9|1066
1645709700000|2022-02-24 13:35:00|33016.3|32966.3|33012.5|32962.5|33027.1|32987.1|32994.3|32954.6|1055
1645710000000|2022-02-24 13:40:00|33013.2|32963.2|33055.7|33012.1|33064.4|33018.2|32997.3|32961.5|955
1645710300000|2022-02-24 13:45:00|33056.1|33008.3|33061.6|33011.6|33074|33034|33039.1|32988|995
1645710600000|2022-02-24 13:50:00|33062.4|33012.4|33138.8|33088.8|33143|33101|33057|33005|957
1645710900000|2022-02-24 13:55:00|33140|33090|33146.1|33096.1|33189.5|33149.1|33119.5|33081.5|967
1645711200000|2022-02-24 14:00:00|33146.9|33096.9|33140.2|33090.2|33165|33125.2|33109.6|33072|970
1645711500000|2022-02-24 14:05:00|33140.4|33090.4|33128.4|33078.4|33168|33129.7|33112.9|33067.7|1001
1645711800000|2022-02-24 14:10:00|33113.3|33093.3|33147.4|33097.4|33153.8|33118|33113.3|33069.3|982
1645712100000|2022-02-24 14:15:00|33141|33097|33197.2|33147.2|33229|33180.7|33134.9|33094|996
1645712400000|2022-02-24 14:20:00|33199.1|33149.1|33205.5|33155.5|33228.8|33183|33185.4|33134.3|1007
1645712700000|2022-02-24 14:25:00|33205.3|33155.3|33171.7|33126.5|33220.4|33173.3|33164.1|33079.5|824
1645713000000|2022-02-24 14:30:00|33170.9|33130|33195.8|33145.8|33216.5|33168.7|33162.9|33113.3|747
1645713300000|2022-02-24 14:35:00|33191.9|33141.9|33149.9|33099.9|33212.8|33170.9|33144.3|33096.1|748
1645713600000|2022-02-24 14:40:00|33153.3|33103.3|33187.6|33137.6|33212.1|33162.1|33146.4|33100.1|798
1645713900000|2022-02-24 14:45:00|33189.3|33139.3|33220.2|33170.2|33240.6|33197|33186.1|33139.3|827
1645714200000|2022-02-24 14:50:00|33221.1|33171.1|33214.6|33164.6|33225.6|33181|33179.3|33141.5|979
1645714500000|2022-02-24 14:55:00|33213.3|33163.3|33207|33157|33218|33168.6|33169.5|33119.5|1004
1645714800000|2022-02-24 15:00:00|33209.7|33159.7|33231.9|33181.9|33236.1|33186.1|33198|33148|971
1645715100000|2022-02-24 15:05:00|33231.2|33181.2|33215|33172|33265.1|33216|33201|33143.7|1063
1645715400000|2022-02-24 15:10:00|33224.9|33174.9|33234|33184|33263|33219.1|33197.3|33153|972
1645715700000|2022-02-24 15:15:00|33234.2|33184.2|33282.3|33232.3|33291|33244.6|33219.1|33171.9|994
1645716000000|2022-02-24 15:20:00|33281.7|33231.7|33289.9|33239.9|33293|33250.5|33253.2|33217.9|966
1645716300000|2022-02-24 15:25:00|33289|33239|33345.6|33295.6|33360|33308|33269.9|33231.8|938
1645716600000|2022-02-24 15:30:00|33346.1|33296.1|33343.4|33293.4|33373.6|33323.6|33324.3|33282.9|984
1645716900000|2022-02-24 15:35:00|33336.4|33297|33348|33298|33361.7|33311.7|33334.7|33291.4|964
1645717200000|2022-02-24 15:40:00|33349.8|33299.8|33364.3|33314.3|33372.6|33325.1|33338.9|33292.9|987
1645717500000|2022-02-24 15:45:00|33365.2|33315.2|33351.3|33331.3|33388.8|33345.6|33348.9|33302.3|1054
1645717800000|2022-02-24 15:50:00|33368|33318|33408.8|33358.8|33441.4|33380.4|33352|33318|892
1645718100000|2022-02-24 15:55:00|33408.9|33358.9|33396.4|33346.4|33417.4|33368.8|33365.8|33318.8|1074
1645718400000|2022-02-24 16:00:00|33397.4|33347.4|33393.9|33343.9|33429.1|33386|33356.5|33305.4|1119
1645718700000|2022-02-24 16:05:00|33394.7|33344.7|33312|33262|33401|33356.1|33294.9|33243.4|1155
1645719000000|2022-02-24 16:10:00|33314.4|33264.4|33380.4|33304.4|33380.4|33307.8|33268.8|33220.7|1096
1645719300000|2022-02-24 16:15:00|33354.7|33296.6|33330.2|33268|33390.2|33306.2|33278.1|33225.1|1068
1645719600000|2022-02-24 16:20:00|33335.3|33268.7|33332.3|33287.4|33397|33324.2|33306.7|33205.6|989
1645719900000|2022-02-24 16:25:00|33332.6|33289.1|33341.1|33303.5|33352.3|33313.4|33299.7|33255.4|1052
1645720200000|2022-02-24 16:30:00|33347|33297|33332.7|33282.7|33360.3|33320|33315|33276.2|817
1645720500000|2022-02-24 16:35:00|33331.6|33281.6|33354.2|33304.2|33358.6|33310|33311.1|33264.2|959
1645720800000|2022-02-24 16:40:00|33353|33303|33346.2|33306.8|33385.5|33348.3|33335.4|33291.9|871
1645721100000|2022-02-24 16:45:00|33347.2|33307.8|33368.1|33320|33371.1|33322|33328.4|33272.6|914
1645721400000|2022-02-24 16:50:00|33364.4|33321.8|33345.7|33295.7|33405.3|33323.9|33332.8|33271.5|870
1645721700000|2022-02-24 16:55:00|33347|33297|33321.6|33301.6|33372.2|33330.7|33319.6|33272.9|939
1645722000000|2022-02-24 17:00:00|33320.8|33300.8|33310.4|33250|33335.2|33300.8|33287.1|33213|858
1645722300000|2022-02-24 17:05:00|33312.1|33250.1|33294.7|33211.9|33374.5|33301.5|33294.7|33183.9|798
1645722600000|2022-02-24 17:10:00|33302.9|33198.3|33289.3|33214.9|33316.8|33228|33231|33162.4|903
1645722900000|2022-02-24 17:15:00|33288.4|33215.7|33337|33239.4|33344|33243|33260.4|33186.4|812
1645723200000|2022-02-24 17:20:00|33330.8|33210.8|33336.1|33216.1|33362.5|33247.8|33289.7|33197.5|864
1645723500000|2022-02-24 17:25:00|33325.5|33222.6|33205.7|33137.6|33338.1|33224.5|33197.1|33108.7|938
1645723800000|2022-02-24 17:30:00|33205.8|33137.8|33190.9|33070.9|33232|33147.5|33168|33063|961
1645724100000|2022-02-24 17:35:00|33205.8|33085.8|33206.6|33086.6|33222.3|33102.3|33174.6|33068.9|852
1645724400000|2022-02-24 17:40:00|33218|33098|33161.7|33093.1|33231|33111|33156.6|33069.7|829
1645724700000|2022-02-24 17:45:00|33159|33097.4|33177.9|33107.1|33205.8|33119|33147.2|33072.3|922
1645725000000|2022-02-24 17:50:00|33177.2|33105.5|33174|33108|33189.2|33119.7|33151.2|33079.3|929
1645725300000|2022-02-24 17:55:00|33175|33109|33190.3|33133.3|33254.3|33140|33165.8|33098.7|926
1645725600000|2022-02-24 18:00:00|33201.6|33132.4|33217.9|33148.1|33230.2|33161.5|33187.5|33113|900
1645725900000|2022-02-24 18:05:00|33223|33154.2|33196.3|33145.7|33227|33159.7|33167.4|33114|898
1645726200000|2022-02-24 18:10:00|33196.7|33147.2|33185.4|33108.9|33217.5|33150.8|33159.4|33094|890
1645726500000|2022-02-24 18:15:00|33185.5|33104.5|33175.9|33098.9|33211.9|33127.5|33154|33085.2|742
1645726800000|2022-02-24 18:20:00|33172.4|33100.3|33196.9|33123|33210.9|33126.7|33157.9|33083.3|849
1645727100000|2022-02-24 18:25:00|33195.9|33124.2|33191|33108|33209.9|33126.9|33162.5|33090|804
1645727400000|2022-02-24 18:30:00|33186.1|33111.1|33185.9|33112.6|33208.6|33121|33161.4|33092|788
1645727700000|2022-02-24 18:35:00|33185.7|33111.8|33171|33097.9|33206.9|33116.5|33150|33082.6|849
1645728000000|2022-02-24 18:40:00|33171.2|33102.7|33160|33089.1|33181.9|33112.2|33139.3|33069|799
1645728300000|2022-02-24 18:45:00|33156.3|33090.4|33135.4|33054.3|33175|33098|33116.5|33042|1026
1645728600000|2022-02-24 18:50:00|33134.7|33054.7|33083.3|32963.3|33151.4|33057.4|33060.2|32940.2|975
1645728900000|2022-02-24 18:55:00|33081.9|32961.9|33150.2|33030.2|33155|33035|33054.7|32934.7|795
1645729200000|2022-02-24 19:00:00|33150.9|33030.9|33129.8|33009.8|33194|33074|33109.6|33007.8|865
1645729500000|2022-02-24 19:05:00|33130.2|33010.2|33165.7|33045.7|33181|33061|33098.8|32998.4|881
1645729800000|2022-02-24 19:10:00|33165.3|33045.3|33126.5|33006.5|33174.5|33054.5|33097.9|32977.9|1059
1645730100000|2022-02-24 19:15:00|33125.4|33005.4|33112.2|33001.5|33139.8|33026.6|33090.8|32985.7|969
1645730400000|2022-02-24 19:20:00|33114.5|33003.3|33120.7|33018|33180.6|33060.6|33093.7|32996.5|955
1645730700000|2022-02-24 19:25:00|33131.6|33012.1|33123.5|33003.5|33140|33029.5|33080|32960|755
1645731000000|2022-02-24 19:30:00|33116.5|32996.5|33083.2|32963.2|33125|33005|33080.5|32960.6|587
1645731300000|2022-02-24 19:35:00|33083.4|32963.4|33020.2|32900.2|33096.7|32986.2|33010.7|32891.2|898
1645731600000|2022-02-24 19:40:00|33026.3|32906.3|32977|32857|33081.1|32961.1|32916.7|32821.8|1011
1645731900000|2022-02-24 19:45:00|32976.6|32856.6|33005.7|32885.7|33041.5|32921.5|32962.2|32842.2|822
1645732200000|2022-02-24 19:50:00|33005|32885|33023.6|32903.6|33059.4|32939.4|32997.2|32877.2|888
1645732500000|2022-02-24 19:55:00|33023.4|32903.4|33070.8|32950.8|33100.9|32980.9|33021|32901|958
1645732800000|2022-02-24 20:00:00|33069.8|32949.8|33105.1|32985.1|33127.9|33026.4|33056.6|32936.6|818
1645733100000|2022-02-24 20:05:00|33108.1|32988.1|33079.7|32959.7|33123.9|33013.6|33057.8|32937.8|848
1645733400000|2022-02-24 20:10:00|33077|32957|33045|32926.2|33093.6|32986.5|33034.2|32914.2|875
1645733700000|2022-02-24 20:15:00|33041.5|32927.2|33017.8|32897.8|33057.6|32950.1|33010.9|32890.9|748
1645734000000|2022-02-24 20:20:00|33017.9|32897.9|33034|32914|33041.8|32941.2|33007.5|32887.5|621
1645734300000|2022-02-24 20:25:00|33036.4|32916.4|33029.8|32909.8|33050.6|32946.7|32973.2|32865.5|856
1645734600000|2022-02-24 20:30:00|33027.4|32907.4|33020.1|32900.1|33043.9|32939.1|32995.5|32875.5|964
1645734900000|2022-02-24 20:35:00|33017.1|32899.3|32981.9|32861.9|33044.6|32944.1|32971.2|32851.2|939
1645735200000|2022-02-24 20:40:00|32995.1|32875.1|32956.3|32836.3|32998.5|32878.5|32939.3|32819.3|253
1645735500000|2022-02-24 20:45:00|32968.9|32848.9|32983.8|32863.8|32994.8|32874.8|32962.1|32842.1|188
1645735800000|2022-02-24 20:50:00|32982.7|32862.7|32991|32871|32998.2|32878.2|32947.4|32827.4|586
1645736100000|2022-02-24 20:55:00|32986.3|32866.3|32948.9|32828.9|33023.3|32903.3|32948.9|32828.9|749
1645736400000|2022-02-24 21:00:00|32925.8|32805.8|32791.5|32749.9|32925.8|32805.8|32785.1|32711|641
1645736700000|2022-02-24 21:05:00|32814.1|32735.4|32783.6|32744|32816.2|32751.9|32779.7|32699|494
1645737000000|2022-02-24 21:10:00|32786.7|32736.7|32825.4|32777|32840.9|32780|32782.8|32712.9|504
1645737300000|2022-02-24 21:15:00|32827.6|32771.5|32838.1|32776.5|32848.3|32789.6|32816.7|32733|537
1645737600000|2022-02-24 21:20:00|32823|32777|32842.9|32777.6|32848.2|32790.4|32820|32741|374
1645737900000|2022-02-24 21:25:00|32843.5|32781.1|32838.8|32773.3|32844.8|32786.8|32816.7|32732|428
1645738200000|2022-02-24 21:30:00|32842.2|32774.5|32873.4|32762.4|32879.8|32779.5|32818|32737|418
1645738500000|2022-02-24 21:35:00|32873.6|32758|32870.8|32763.5|32889|32788.2|32844.5|32735.2|326
1645738800000|2022-02-24 21:40:00|32871.9|32785|32874.3|32775.4|32897.2|32790.4|32848.2|32740.7|333
1645739100000|2022-02-24 21:45:00|32879.4|32773.5|32860.6|32752.6|32908.5|32788.5|32793.4|32673.4|311
1645739400000|2022-02-24 21:50:00|32867.2|32770.3|32777.7|32657.7|32896.8|32783.9|32730.3|32610.3|342
1645739700000|2022-02-24 21:55:00|32738.8|32627.8|32905.2|32785.2|32938.8|32818.8|32738.8|32627.8|315
1645740000000|2022-02-24 22:00:00|32904.8|32785.6|32915.4|32795.4|32940.3|32820.3|32904.8|32785.6|24
1645740300000|2022-02-24 22:05:00|32916.6|32796.6|32905.3|32785.3|32921.9|32801.9|32905.3|32785.3|35
1645740600000|2022-02-24 22:10:00|32896.9|32776.9|32891.3|32771.3|32925.5|32805.5|32891.3|32771.3|140
1645741800000|2022-02-24 22:30:00|32812.7|32692.7|32812.9|32692.9|32815.3|32695.3|32798.6|32678.6|77
1645742100000|2022-02-24 22:35:00|32803.9|32683.9|32793.3|32673.3|32810.1|32690.1|32793.3|32673.3|308
1645742400000|2022-02-24 22:40:00|32794.6|32674.6|32805.1|32685.1|32805.5|32685.5|32789|32669|272
1645742700000|2022-02-24 22:45:00|32818.1|32698.1|32802.9|32682.9|32818.1|32698.1|32795.8|32675.8|145
1645743000000|2022-02-24 22:50:00|32804.2|32684.2|32805.3|32685.3|32814.2|32694.2|32800.3|32680.3|104
1645743300000|2022-02-24 22:55:00|32805.5|32685.5|32813.4|32693.4|32822.2|32702.2|32801.4|32681.4|170
1645743600000|2022-02-24 23:00:00|32811.2|32691.2|32811.2|32691.2|32811.2|32691.2|32811.2|32691.2|1
1645749300000|2022-02-25 00:35:00|32882.1|32762.1|32843.7|32723.7|32882.1|32762.1|32824.8|32704.8|322
1645749600000|2022-02-25 00:40:00|32843.8|32723.8|32841.2|32721.2|32854.9|32734.9|32829.8|32709.8|430
1645749900000|2022-02-25 00:45:00|32841.4|32721.4|32826.6|32706.6|32849|32729|32811.1|32691.1|418
1645750200000|2022-02-25 00:50:00|32825.4|32705.4|32833.1|32715.2|32854.2|32735.5|32819.2|32699.2|793
1645750500000|2022-02-25 00:55:00|32842.3|32736.6|32838.8|32718.8|32863.7|32754.1|32819.5|32699.5|605
1645750800000|2022-02-25 01:00:00|32837.2|32717.2|32856|32739.8|32865.4|32748.9|32822|32702|760
1645751100000|2022-02-25 01:05:00|32867.1|32751|32838.3|32729.1|32873.9|32755.6|32833|32713|829
1645751400000|2022-02-25 01:10:00|32838.9|32730.3|32828.3|32722.2|32860.8|32757.3|32813.5|32693.5|802
1645751700000|2022-02-25 01:15:00|32831.6|32719.5|32834.4|32714.4|32839.6|32737.7|32809|32689|771
1645752000000|2022-02-25 01:20:00|32832.3|32712.3|32846.6|32731.2|32855.4|32740.9|32802.5|32682.5|800
1645752300000|2022-02-25 01:25:00|32847.9|32728.7|32845.2|32725.2|32865.1|32745.1|32830.5|32710.5|911
1645752600000|2022-02-25 01:30:00|32847.6|32727.6|32846.3|32726.3|32863.4|32749.5|32824|32704|929
1645752900000|2022-02-25 01:35:00|32845.3|32727.7|32839.6|32724.7|32866.7|32760|32831.5|32711.5|821
1645753200000|2022-02-25 01:40:00|32839.1|32726|32845.2|32725.2|32855.6|32745|32822.5|32702.5|834
1645753500000|2022-02-25 01:45:00|32839.7|32724.1|32854.1|32734.1|32873.9|32753.9|32828.5|32708.5|813
1645753800000|2022-02-25 01:50:00|32854.7|32734.7|32833.8|32713.8|32873.8|32754.8|32817.5|32697.5|735
1645754100000|2022-02-25 01:55:00|32839.2|32719.2|32825.2|32705.2|32859|32739|32816.5|32696.5|710
1645754400000|2022-02-25 02:00:00|32825.7|32705.7|32824.2|32704.2|32850.9|32733.5|32807.5|32687.5|634
1645754700000|2022-02-25 02:05:00|32823.6|32703.6|32827.3|32707.3|32844.2|32731.9|32813|32693|621
1645755000000|2022-02-25 02:10:00|32828.1|32708.1|32844.2|32724.2|32858.1|32742.4|32816.5|32696.5|643
1645755300000|2022-02-25 02:15:00|32844.8|32724.8|32817|32697|32857.4|32745.3|32816|32696|533
1645755600000|2022-02-25 02:20:00|32816|32696|32827.7|32707.7|32847.4|32735|32805|32685|634
1645755900000|2022-02-25 02:25:00|32816.2|32699.8|32833|32713|32851.7|32731.7|32801|32681|673
1645756200000|2022-02-25 02:30:00|32833.3|32713.3|32831.3|32711.3|32848.5|32728.5|32804|32684|568
1645756500000|2022-02-25 02:35:00|32830|32710|32851.3|32731.3|32853.1|32733.1|32807|32687|654
1645756800000|2022-02-25 02:40:00|32852.2|32732.2|32852.7|32732.7|32875.6|32755.6|32820.5|32700.5|665
1645757100000|2022-02-25 02:45:00|32852.9|32732.9|32838.5|32718.5|32875.9|32755.9|32772.4|32652.4|622
1645757400000|2022-02-25 02:50:00|32837.3|32717.3|32811.7|32691.7|32846.5|32726.5|32803.5|32683.5|648
1645757700000|2022-02-25 02:55:00|32811.6|32691.6|32796.7|32676.7|32828.3|32708.3|32789.6|32669.6|744
1645758000000|2022-02-25 03:00:00|32797.1|32677.1|32811.7|32691.7|32820|32700|32797|32677|625
1645758300000|2022-02-25 03:05:00|32811.5|32691.5|32806.9|32686.9|32824.2|32704.2|32797.5|32677.5|562
1645758600000|2022-02-25 03:10:00|32817.8|32697.8|32812.3|32692.3|32820|32700|32803.7|32683.7|523
1645758900000|2022-02-25 03:15:00|32811.9|32691.9|32827.7|32707.7|32835.6|32715.6|32805.1|32685.1|581
1645759200000|2022-02-25 03:20:00|32831|32711|32818.2|32698.2|32832.1|32712.1|32810.8|32690.8|599
1645759500000|2022-02-25 03:25:00|32818.7|32698.7|32819.1|32699.1|32830.2|32710.2|32809.9|32689.9|534
1645759800000|2022-02-25 03:30:00|32823.4|32703.4|32819.3|32699.3|32833|32713|32814.2|32694.2|634
1645760100000|2022-02-25 03:35:00|32819.6|32699.6|32800.1|32680.1|32822.3|32702.3|32799.4|32679.4|584
1645760400000|2022-02-25 03:40:00|32799.2|32679.2|32826.7|32706.7|32830.8|32710.8|32794.4|32674.4|59
1645760700000|2022-02-25 03:45:00|32829.4|32709.4|32833.6|32713.6|32833.6|32713.6|32829.4|32709.4|2
1645761000000|2022-02-25 03:50:00|32823.4|32703.4|32823.4|32703.4|32823.4|32703.4|32823.4|32703.4|1
1645761300000|2022-02-25 03:55:00|32829.6|32709.6|32807.8|32687.8|32829.6|32709.6|32807.8|32687.8|63
1645761600000|2022-02-25 04:00:00|32813.6|32693.6|32784.7|32664.7|32814.5|32694.5|32782.3|32662.3|640
1645761900000|2022-02-25 04:05:00|32785.7|32665.7|32781.2|32661.2|32799.8|32679.8|32776.6|32656.6|533
1645762200000|2022-02-25 04:10:00|32781.5|32661.5|32771.3|32651.3|32789.1|32669.1|32765.9|32645.9|577
1645762500000|2022-02-25 04:15:00|32772.3|32652.3|32775.3|32655.3|32790.2|32670.2|32763.3|32643.3|505
1645762800000|2022-02-25 04:20:00|32777.3|32657.3|32777|32657|32795.4|32675.4|32770.2|32650.2|445
1645763100000|2022-02-25 04:25:00|32778|32658|32764.1|32644.1|32785.9|32665.9|32755.8|32635.8|585
1645763400000|2022-02-25 04:30:00|32763.2|32643.2|32810.9|32690.9|32810.9|32690.9|32763.2|32643.2|65
1645764300000|2022-02-25 04:45:00|32801.7|32681.7|32793.5|32673.5|32810.5|32690.5|32788.9|32668.9|191
1645764600000|2022-02-25 04:50:00|32792.6|32672.6|32771.1|32651.1|32797|32677|32766|32646|624
1645764900000|2022-02-25 04:55:00|32771|32651|32764|32644|32772|32652|32754.2|32634.2|616
1645765200000|2022-02-25 05:00:00|32763.5|32643.5|32759.3|32639.3|32769.9|32649.9|32752.8|32634.2|603
1645765500000|2022-02-25 05:05:00|32761.5|32641.5|32766.1|32646.1|32771.3|32651.3|32753.4|32633.4|585
1645765800000|2022-02-25 05:10:00|32766.7|32646.7|32774.8|32654.8|32781.4|32667.3|32761|32641|469
1645766100000|2022-02-25 05:15:00|32773.6|32653.6|32769.8|32649.8|32779.7|32659.7|32762.6|32643.5|505
1645766400000|2022-02-25 05:20:00|32770.3|32650.3|32789.2|32669.2|32796.4|32676.4|32767.7|32647.7|564
1645766700000|2022-02-25 05:25:00|32794.4|32674.4|32789|32669|32794.4|32674.4|32774.3|32654.3|502
1645767000000|2022-02-25 05:30:00|32782|32662|32779|32659|32788.8|32668.8|32768.8|32648.8|487
1645767300000|2022-02-25 05:35:00|32782.6|32662.6|32776.9|32656.9|32785.2|32665.2|32769.8|32649.8|448
1645767600000|2022-02-25 05:40:00|32777.9|32657.9|32768|32648|32778.4|32659.2|32764.5|32644.5|418
1645767900000|2022-02-25 05:45:00|32772.5|32652.5|32766.8|32646.8|32776.2|32656.2|32759.5|32639.5|468
1645768200000|2022-02-25 05:50:00|32764.3|32644.3|32784.8|32664.8|32806.8|32686.8|32760.1|32640.1|453
1645768500000|2022-02-25 05:55:00|32780.9|32660.9|32800.2|32680.2|32800.2|32680.2|32764.5|32644.5|377
1645768800000|2022-02-25 06:00:00|32803.1|32683.1|32800.9|32680.9|32818.3|32698.3|32782.5|32662.5|241
1645769100000|2022-02-25 06:05:00|32815.4|32695.4|32812.6|32692.6|32827.3|32707.3|32790.3|32670.3|447
1645769400000|2022-02-25 06:10:00|32819.3|32699.3|32832.8|32712.8|32866.7|32746.7|32803.4|32683.4|417
1645769700000|2022-02-25 06:15:00|32832.3|32712.3|32827.8|32707.8|32837|32717|32810.9|32690.9|494
1645770000000|2022-02-25 06:20:00|32826|32706|32828.3|32708.3|32840.3|32720.3|32808.1|32688.1|434
1645770300000|2022-02-25 06:25:00|32827.8|32707.8|32820.3|32700.3|32832.4|32712.4|32806.3|32686.3|455
1645770600000|2022-02-25 06:30:00|32819|32699|32822.4|32702.4|32835.8|32715.8|32812.3|32692.3|526
1645770900000|2022-02-25 06:35:00|32824.3|32704.3|32840.1|32720.1|32843.6|32723.6|32815.4|32695.4|507
1645771200000|2022-02-25 06:40:00|32840.2|32720.2|32784.3|32676.9|32895.9|32775.9|32729.2|32639|625
1645771500000|2022-02-25 06:45:00|32785.9|32681.8|32725|32675|32798.4|32707.6|32705.1|32638.6|985
1645771800000|2022-02-25 06:50:00|32723.5|32673.5|32726.4|32670.5|32774.8|32709.3|32709.6|32652.2|889
1645772100000|2022-02-25 06:55:00|32725.4|32670.6|32742.9|32689.1|32752.1|32696.4|32719.5|32666.9|706
1645772400000|2022-02-25 07:00:00|32740.3|32690.3|32828.4|32708.4|32868.7|32748.7|32739.6|32654.8|817
1645772700000|2022-02-25 07:05:00|32829|32709|32828.6|32731.9|32848.7|32777.6|32820|32707.2|798
1645773000000|2022-02-25 07:10:00|32828.7|32732|32799.9|32749.9|32849.1|32754.9|32787.3|32729.4|883
1645773300000|2022-02-25 07:15:00|32800.2|32750.2|32823.8|32749.5|32837.7|32766.6|32774.8|32733.5|921
1645773600000|2022-02-25 07:20:00|32824.4|32747.5|32845.4|32725.6|32904.2|32784.2|32817.8|32720.3|795
1645773900000|2022-02-25 07:25:00|32848.3|32728.3|32820.3|32758.4|32875.2|32768.3|32813.5|32728.3|869
1645774200000|2022-02-25 07:30:00|32817.9|32757|32820.7|32770.7|32845.7|32789.7|32807.5|32747.9|910
1645774500000|2022-02-25 07:35:00|32820.8|32770.8|32793.2|32673.2|32847.8|32794.4|32792.3|32672.3|831
1645774800000|2022-02-25 07:40:00|32788.4|32668.4|32777.3|32657.3|32819.4|32699.4|32751.2|32644.8|756
1645775100000|2022-02-25 07:45:00|32777.2|32657.2|32735|32664.1|32778|32666.5|32719.3|32599.4|1024
1645775400000|2022-02-25 07:50:00|32737.6|32660.9|32764.6|32674|32765.6|32676.1|32721.4|32634.8|942
1645775700000|2022-02-25 07:55:00|32766.8|32672.9|32764.9|32708.2|32774.4|32717.6|32747.1|32664.9|974
1645776000000|2022-02-25 08:00:00|32772.3|32691.9|32827.8|32769|32850.9|32790.2|32744.3|32689.5|1046
1645776300000|2022-02-25 08:05:00|32826.2|32769.4|32908.5|32858.5|32945.3|32888.1|32809.4|32753|1046
1645776600000|2022-02-25 08:10:00|32907.9|32857.9|32977.7|32924.8|33022.3|32942.6|32906.5|32855|1058
1645776900000|2022-02-25 08:15:00|32976.6|32925.6|32954.8|32891.4|32999.6|32950.6|32940.3|32850.7|1066
1645777200000|2022-02-25 08:20:00|32952.8|32892.2|32921.8|32871.8|32965.8|32910.7|32916.2|32826.3|1034
1645777500000|2022-02-25 08:25:00|32921.7|32871.7|32923.1|32873.1|32938|32897.6|32883.3|32851.4|1056
1645777800000|2022-02-25 08:30:00|32923.2|32873.2|32926.9|32876.9|32930.5|32884.5|32904.5|32858.8|912
1645778100000|2022-02-25 08:35:00|32926.2|32876.2|32968.8|32916.9|32985.9|32933.4|32923.1|32873.1|968
1645778400000|2022-02-25 08:40:00|32966.3|32916.3|32987.7|32937.7|33000.8|32956.8|32940.5|32899.3|939
1645778700000|2022-02-25 08:45:00|32986.2|32936.2|32979.4|32929.4|33003|32967.8|32962.7|32927.1|873
1645779000000|2022-02-25 08:50:00|32980.4|32930.4|33015.4|32995.4|33040.3|33003.7|32960.8|32923.6|926
1645779300000|2022-02-25 08:55:00|33014.7|32994.7|33033.7|32983.7|33044.9|33007.4|33008|32968|951
1645779600000|2022-02-25 09:00:00|33034.5|32984.5|33071.8|33021.8|33080.1|33038.4|33029.2|32984.5|1006
1645779900000|2022-02-25 09:05:00|33071|33021|33065|33015|33104.6|33049.6|33044.8|33006.7|997
1645780200000|2022-02-25 09:10:00|33064.2|33014.2|33042.6|32992.6|33072|33032.7|33024|32988|928
1645780500000|2022-02-25 09:15:00|33044|32994|33004.3|32954.3|33069.4|33019.4|32982.9|32911.5|985
1645780800000|2022-02-25 09:20:00|33004.8|32954.8|33024.4|32974.4|33063.3|33009.8|32988.2|32944|1077
1645781100000|2022-02-25 09:25:00|33023.9|32973.9|33029.7|32979.7|33040.6|33003.8|33005.2|32967.1|1014
1645781400000|2022-02-25 09:30:00|33030.3|32980.3|33049.7|32999.7|33052.3|33008.5|33000.1|32965.5|976
1645781700000|2022-02-25 09:35:00|33050.1|33000.1|33050.5|33030.5|33074.6|33035.5|33035.4|32995.3|881
1645782000000|2022-02-25 09:40:00|33049.8|33029.8|33041.5|33021.5|33075.4|33038|33025.6|32990.9|816
1645782300000|2022-02-25 09:45:00|33042.6|33022.6|33048|32998|33076|33036.9|33028.8|32994.8|868
1645782600000|2022-02-25 09:50:00|33048.2|32998.2|33017|32964.2|33057.6|33009.8|33010.9|32959.7|891
1645782900000|2022-02-25 09:55:00|33013.1|32963.1|32952.9|32896.9|33034.8|32980.5|32933.6|32834|969
1645783200000|2022-02-25 10:00:00|32949.9|32887.3|32977.3|32909.1|33017|32972.9|32933.9|32881.4|962
1645783500000|2022-02-25 10:05:00|32982.8|32910.4|32998|32940.3|33032.2|32944.9|32965.8|32874|937
1645783800000|2022-02-25 10:10:00|32996.6|32940.2|32942.5|32890.6|33027.2|32968.2|32940.2|32868.1|972
1645784100000|2022-02-25 10:15:00|32943.5|32890.7|32969.7|32919.7|32983.3|32929.6|32942.7|32888.6|915
1645784400000|2022-02-25 10:20:00|32969.1|32919.1|32997|32947|33022|32970.7|32959.9|32912.8|993
1645784700000|2022-02-25 10:25:00|32996.7|32946.7|32999.6|32917.3|33008|32971.7|32954|32896.7|977
1645785000000|2022-02-25 10:30:00|32999.8|32914.4|32969.7|32919.7|33008.3|32954.2|32935.8|32899.6|990
1645785300000|2022-02-25 10:35:00|32969.6|32919.6|32982.8|32932.8|33038.4|32961.2|32950.5|32902.4|948
1645785600000|2022-02-25 10:40:00|32983|32933|32951.7|32894.1|32987.7|32956.5|32923.8|32877.5|954
1645785900000|2022-02-25 10:45:00|32950.9|32900.9|32939.6|32882.7|32970.5|32935.6|32910.1|32873.7|958
1645786200000|2022-02-25 10:50:00|32939.3|32882.4|32946.8|32896.8|32961.5|32903.7|32936.8|32874.8|984
1645786500000|2022-02-25 10:55:00|32946.7|32896.7|32928.3|32878.3|32954.6|32911.3|32912.7|32877.4|833
1645786800000|2022-02-25 11:00:00|32928.7|32878.7|32946.4|32896.4|32953.6|32917.1|32910.9|32868.8|857
1645787100000|2022-02-25 11:05:00|32947.1|32897.1|32954.8|32904.8|32971.4|32933.9|32924.2|32878.3|955
1645787400000|2022-02-25 11:10:00|32954.7|32904.7|33040.7|32983.9|33050.7|32996.8|32933|32899.7|827
1645787700000|2022-02-25 11:15:00|33040.9|32984.3|33054.8|33004.8|33062.6|33012.6|33028.6|32950.1|738
1645788000000|2022-02-25 11:20:00|33056.6|33006.6|33075.2|32962.3|33110.1|33028|33033.5|32948.6|952
1645788300000|2022-02-25 11:25:00|33066|32946|33022|32956.1|33084.2|32990.4|33002|32934.1|994
1645788600000|2022-02-25 11:30:00|33018.7|32958.2|32998.5|32946.1|33035|32977.7|32982.4|32940|990
1645788900000|2022-02-25 11:35:00|32999.9|32949|32946.5|32896.3|33002.4|32955.1|32940.9|32887.7|890
1645789200000|2022-02-25 11:40:00|32946.9|32896.6|32950.6|32852|32964.2|32896.6|32878.7|32806.6|947
1645789500000|2022-02-25 11:45:00|32951|32851.5|32954.2|32835.7|32966.8|32864.3|32929.9|32834.1|1024
1645789800000|2022-02-25 11:50:00|32952.8|32836.8|32916.5|32844.1|32967.5|32873.9|32915.7|32834.8|934
1645790100000|2022-02-25 11:55:00|32917.1|32845.5|32936.4|32816.4|32957.2|32895.2|32883.3|32810.9|951
1645790400000|2022-02-25 12:00:00|32936.6|32816.6|32869.4|32818.9|32942.4|32823.7|32825.4|32705.4|923
1645790700000|2022-02-25 12:05:00|32870.9|32817|32866.5|32761.1|32876.9|32825.5|32827|32748.8|962
1645791000000|2022-02-25 12:10:00|32866|32762.4|32799.3|32707.5|32866.6|32785.4|32768.6|32648.6|975
1645791300000|2022-02-25 12:15:00|32795.1|32707.9|32770.4|32712.4|32824.6|32728.4|32767.4|32681|954
1645791600000|2022-02-25 12:20:00|32766.5|32710.8|32756|32704.8|32777.3|32722|32750.9|32692.4|1033
1645791900000|2022-02-25 12:25:00|32756.6|32705.6|32764.7|32714.7|32786.5|32725.1|32754.7|32702.5|880
1645792200000|2022-02-25 12:30:00|32766.1|32716.1|32765.9|32706.2|32790.1|32729.8|32744.6|32646.6|968
1645792500000|2022-02-25 12:35:00|32762.6|32707.7|32765.1|32715.1|32777.7|32731.1|32747|32687.4|904
1645792800000|2022-02-25 12:40:00|32764.3|32714.3|32797.9|32726.6|32814.5|32734|32739.2|32702.2|871
1645793100000|2022-02-25 12:45:00|32796.9|32727.5|32766.4|32716.4|32799|32733.7|32765.2|32711.4|920
1645793400000|2022-02-25 12:50:00|32765.2|32715.2|32683.9|32563.9|32806.5|32748.7|32655.6|32541.6|1137
1645793700000|2022-02-25 12:55:00|32684.7|32564.7|32604.8|32509.4|32702.1|32582.1|32564.6|32493.3|1127
1645794000000|2022-02-25 13:00:00|32603.4|32511.2|32543.4|32486.1|32628|32522.6|32517|32467.7|1128
1645794300000|2022-02-25 13:05:00|32539.7|32486.7|32587.3|32537.3|32597.7|32541.8|32520.1|32467.4|1077
1645794600000|2022-02-25 13:10:00|32587.2|32537.2|32607.7|32554.9|32615.4|32569.9|32582.5|32493.6|984
1645794900000|2022-02-25 13:15:00|32608.3|32554.3|32598.6|32548.6|32614.6|32573.1|32566.5|32498.4|1019
1645795200000|2022-02-25 13:20:00|32596.7|32546.7|32591.7|32541.7|32636.5|32601.1|32573.6|32533.8|1019
1645795500000|2022-02-25 13:25:00|32594.3|32544.3|32582.1|32532.1|32607.6|32566.5|32571|32523.8|926
1645795800000|2022-02-25 13:30:00|32581|32531|32576.2|32556.2|32607.6|32571|32569.9|32526.4|1014
1645796100000|2022-02-25 13:35:00|32593.1|32543.1|32601.6|32551.6|32706.4|32651.5|32564.3|32531.6|972
1645796400000|2022-02-25 13:40:00|32602|32552|32629.4|32578.7|32653.9|32598.4|32595.8|32541.8|898
1645796700000|2022-02-25 13:45:00|32627.8|32577.8|32629.1|32579.1|32636.9|32601.5|32603.7|32567.8|853
1645797000000|2022-02-25 13:50:00|32628.9|32578.9|32606.6|32586.6|32634.1|32599.2|32598.9|32565.5|840
1645797300000|2022-02-25 13:55:00|32606.7|32586.7|32564.5|32544.5|32617.1|32587.2|32558.2|32527.5|931
1645797600000|2022-02-25 14:00:00|32564.7|32544.7|32579.1|32559.1|32597.3|32563.2|32546|32510.9|900
1645797900000|2022-02-25 14:05:00|32578.4|32558.4|32638.3|32588.3|32639.7|32595.3|32564.1|32532.4|881
1645798200000|2022-02-25 14:10:00|32639.6|32589.6|32646.9|32596.9|32647.9|32610.7|32611.3|32574.9|916
1645798500000|2022-02-25 14:15:00|32647.7|32597.7|32637.8|32587.8|32648.6|32614.1|32620.5|32583.9|862
1645798800000|2022-02-25 14:20:00|32636.8|32586.8|32606.4|32586.4|32644.8|32608.5|32605.2|32567.9|754
1645799100000|2022-02-25 14:25:00|32606.2|32586.2|32596.3|32576.3|32628.2|32593.5|32588.8|32555.8|757
1645799400000|2022-02-25 14:30:00|32596.8|32576.8|32571.5|32551.5|32609.7|32577|32564.4|32528.5|782
1645799700000|2022-02-25 14:35:00|32571.4|32551.4|32586.7|32566.7|32607.9|32573.6|32565.1|32523.9|917
1645800000000|2022-02-25 14:40:00|32586.3|32566.3|32578.2|32558.2|32595.4|32566.3|32563.6|32525.1|931
1645800300000|2022-02-25 14:45:00|32578.1|32558.1|32560.1|32510.1|32589.5|32564.9|32541.9|32504.2|976
1645800600000|2022-02-25 14:50:00|32560.3|32510.3|32580.3|32530.3|32583.5|32546.1|32536.5|32503.4|946
1645800900000|2022-02-25 14:55:00|32580.7|32530.7|32640.4|32590.4|32652.4|32614|32562.1|32527.8|896
1645801200000|2022-02-25 15:00:00|32640.9|32590.9|32641.1|32621.1|32667.5|32631|32617|32566.2|1030
1645801500000|2022-02-25 15:05:00|32640|32620|32636.1|32570.6|32673.7|32637.8|32624.3|32563.7|1007
1645801800000|2022-02-25 15:10:00|32634.6|32571.1|32622.9|32572.9|32655.6|32605.6|32576.4|32516.8|1006
1645802100000|2022-02-25 15:15:00|32622.7|32572.7|32619.6|32569.6|32654.8|32614.5|32605.7|32569.6|985
1645802400000|2022-02-25 15:20:00|32621|32571|32610.1|32590.1|32639.6|32603.8|32605|32568.9|986
1645802700000|2022-02-25 15:25:00|32609.8|32589.8|32629|32579|32639.5|32605.9|32603.7|32567.9|944
1645803000000|2022-02-25 15:30:00|32612.3|32592.3|32598.1|32548.1|32630.4|32592.3|32573.6|32533.2|981
1645803300000|2022-02-25 15:35:00|32596.3|32546.3|32577.3|32527.3|32622.5|32567.2|32560.5|32515.8|946
1645803600000|2022-02-25 15:40:00|32577.5|32527.5|32552.5|32502.5|32578.9|32536.9|32534.2|32496.9|876
1645803900000|2022-02-25 15:45:00|32552.7|32502.7|32542.6|32492.6|32569.1|32523.1|32519.7|32481.4|817
1645804200000|2022-02-25 15:50:00|32540.6|32490.6|32542|32492|32555.4|32524.5|32521.9|32485.4|833
1645804500000|2022-02-25 15:55:00|32540.9|32490.9|32511.9|32491.9|32541.2|32505.6|32494.7|32457.4|992
1645804800000|2022-02-25 16:00:00|32511.8|32491.8|32518.4|32468.4|32537.8|32501.5|32483.5|32405|1045
1645805100000|2022-02-25 16:05:00|32523.5|32473.5|32534.2|32484.2|32548.5|32513.2|32514.6|32462|1001
1645805400000|2022-02-25 16:10:00|32534.3|32484.3|32531.1|32481.1|32545.8|32509.8|32506.1|32461.2|850
1645805700000|2022-02-25 16:15:00|32530.8|32480.8|32514.4|32464.4|32536.8|32501.1|32496.5|32462|953
1645806000000|2022-02-25 16:20:00|32514.6|32464.6|32519.6|32469.6|32528.4|32492.6|32494.1|32459.7|799
1645806300000|2022-02-25 16:25:00|32520.3|32470.3|32519.7|32469.7|32530.5|32492.7|32493.2|32454.2|875
1645806600000|2022-02-25 16:30:00|32519.4|32469.4|32547.5|32497.5|32555.2|32519.6|32510|32468.3|863
1645806900000|2022-02-25 16:35:00|32547.2|32497.2|32536.3|32486.3|32554.3|32515.9|32518.9|32460|869
1645807200000|2022-02-25 16:40:00|32535.8|32485.8|32535.1|32485.1|32552.3|32509.7|32516.5|32467|691
1645807500000|2022-02-25 16:45:00|32534.8|32484.8|32489|32422|32539.5|32503.6|32473.8|32404.3|857
1645807800000|2022-02-25 16:50:00|32490.6|32419.7|32500.9|32450.9|32507.2|32468.9|32463.2|32406.8|974
1645808100000|2022-02-25 16:55:00|32499.7|32449.7|32521.9|32471.9|32540.7|32485.7|32493.2|32440.1|997
1645808400000|2022-02-25 17:00:00|32522.5|32472.5|32540.3|32482.4|32550|32488.4|32513.7|32463.7|708
1645808700000|2022-02-25 17:05:00|32540|32482|32542.4|32492.4|32554.3|32497.2|32526.2|32472.5|684
1645809000000|2022-02-25 17:10:00|32543.7|32492.2|32552.1|32502.1|32567.1|32515.4|32534|32491.8|672
1645809300000|2022-02-25 17:15:00|32551.4|32501.4|32553.7|32503.7|32623.2|32522|32527|32492.1|756
1645809600000|2022-02-25 17:20:00|32554.4|32504.4|32524|32474|32561.9|32521.6|32499.4|32449.4|815
1645809900000|2022-02-25 17:25:00|32524.4|32474.4|32545.7|32465.7|32557.5|32496.7|32485.7|32449|973
1645810200000|2022-02-25 17:30:00|32546.4|32464.9|32578.5|32465.7|32579.6|32486.8|32530.3|32454.1|737
1645810500000|2022-02-25 17:35:00|32578.6|32467.1|32562.4|32442.4|32579.9|32469.3|32547|32432.6|519
1645810800000|2022-02-25 17:40:00|32564.2|32444.2|32567.5|32447.5|32579.1|32459.1|32554.1|32434.1|549
1645811100000|2022-02-25 17:45:00|32569.5|32449.5|32586|32466|32587.6|32467.6|32563.9|32443.9|566
1645811400000|2022-02-25 17:50:00|32586.2|32466.2|32577.7|32457.7|32594.2|32474.2|32566.5|32450.2|691
1645811700000|2022-02-25 17:55:00|32577.8|32457.8|32583.6|32481.3|32597.1|32483.7|32559|32447.6|705
1645812000000|2022-02-25 18:00:00|32583.7|32481.6|32573.7|32478.2|32588.4|32493.8|32559.4|32460.7|651
1645812300000|2022-02-25 18:05:00|32574.8|32478.6|32571|32461.4|32582.2|32483.4|32540.4|32453.2|656
1645812600000|2022-02-25 18:10:00|32571.6|32464.4|32564.3|32467.6|32589|32479.3|32556.9|32457.3|683
1645812900000|2022-02-25 18:15:00|32564.4|32467.5|32543|32453|32583.7|32469.2|32541.8|32447.4|652
1645813200000|2022-02-25 18:20:00|32547.3|32451.3|32542.5|32446.9|32568.3|32462.8|32535|32431.4|766
1645813500000|2022-02-25 18:25:00|32543.7|32447.1|32536.1|32446.4|32568.3|32462.9|32529.9|32435.9|715
1645813800000|2022-02-25 18:30:00|32533.3|32447.1|32497.9|32377.9|32551.6|32448.2|32487.8|32367.8|674
1645814100000|2022-02-25 18:35:00|32500.3|32380.3|32517.9|32397.9|32532.8|32412.8|32485|32365|622
1645814400000|2022-02-25 18:40:00|32521.6|32401.6|32502.3|32382.3|32521.9|32401.9|32488.6|32368.6|548
1645814700000|2022-02-25 18:45:00|32499.5|32379.5|32513.7|32393.7|32527.6|32407.6|32481.9|32361.9|683
1645815000000|2022-02-25 18:50:00|32513.6|32393.6|32503.9|32393.1|32537.1|32417.1|32473.2|32381.2|696
1645815300000|2022-02-25 18:55:00|32517|32397|32525.5|32414.7|32556.2|32453|32481.8|32374.1|991
1645815600000|2022-02-25 19:00:00|32525.2|32414.5|32518.9|32441|32557.3|32478.9|32504.6|32412.6|720
1645815900000|2022-02-25 19:05:00|32520.9|32441.1|32531.6|32452.3|32542.7|32467.8|32507.9|32435.8|451
1645816200000|2022-02-25 19:10:00|32539.9|32447.2|32538.6|32451.8|32548.6|32467.5|32517.2|32444.6|399
1645816500000|2022-02-25 19:15:00|32536.3|32453.8|32525.8|32462.9|32555.6|32469|32520.9|32444.9|404
1645816800000|2022-02-25 19:20:00|32532.1|32463|32512.9|32448.8|32543.1|32465.3|32509.2|32435.5|460
1645817100000|2022-02-25 19:25:00|32513.4|32450.1|32515.2|32437.5|32535.2|32466.5|32506.4|32433|571
1645817400000|2022-02-25 19:30:00|32520.1|32434.9|32516.8|32451.9|32539.7|32463.4|32509.1|32434|498
1645817700000|2022-02-25 19:35:00|32518.4|32449|32511.2|32458.9|32529.3|32460.2|32499.7|32433.4|567
1645818000000|2022-02-25 19:40:00|32509.9|32459.9|32511|32454.5|32537.1|32468.7|32506.5|32438.5|624
1645818300000|2022-02-25 19:45:00|32512.5|32456.3|32529.4|32451.8|32555|32458.9|32502.4|32400.7|605
1645818600000|2022-02-25 19:50:00|32537.5|32447.8|32524.9|32455.1|32559.9|32464.7|32515.9|32424.7|608
1645818900000|2022-02-25 19:55:00|32530.5|32448.8|32467.6|32417.6|32548.5|32454.8|32431.5|32356|897
1645819200000|2022-02-25 20:00:00|32467.2|32417.2|32473.6|32423.1|32487.8|32429.6|32444.9|32384.2|825
1645819500000|2022-02-25 20:05:00|32473.9|32423.4|32484|32429.1|32503.6|32437.2|32471.1|32407.6|630
1645819800000|2022-02-25 20:10:00|32484.3|32428.5|32479.6|32420.9|32497.5|32441.4|32461.4|32405.4|543
1645820100000|2022-02-25 20:15:00|32479.2|32424.2|32469.3|32411.2|32490.5|32427.4|32462.5|32389|595
1645820400000|2022-02-25 20:20:00|32470.1|32408.6|32476|32405.4|32487.4|32417.8|32455.6|32381|544
1645820700000|2022-02-25 20:25:00|32480.6|32399|32474.8|32405.9|32493.9|32424.1|32464.1|32387|593
1645821000000|2022-02-25 20:30:00|32470.7|32405.4|32473.9|32402.3|32494|32413.5|32443.1|32355.7|713
1645821300000|2022-02-25 20:35:00|32470.8|32403.2|32461.2|32370.3|32492.2|32417.6|32444.4|32365.4|757
1645821600000|2022-02-25 20:40:00|32459.5|32371.5|32452.4|32372.6|32469.7|32386.8|32425.1|32337.8|825
1645821900000|2022-02-25 20:45:00|32452.5|32372.8|32441.1|32344.5|32460.7|32392.8|32430.5|32339.6|881
1645822200000|2022-02-25 20:50:00|32443.8|32346|32449.9|32349.5|32465.1|32355.5|32429.6|32330.6|713
1645822500000|2022-02-25 20:55:00|32457.7|32343.8|32441.2|32368.4|32464.6|32379.5|32392.9|32306.3|849
1645822800000|2022-02-25 21:00:00|32445|32362.8|32475.9|32371|32479.1|32385.3|32437.3|32344.1|608
1645823100000|2022-02-25 21:05:00|32475.1|32387.5|32464.1|32355.5|32477.4|32388.2|32455.8|32347.5|548
1645823400000|2022-02-25 21:10:00|32463.9|32354.7|32463.6|32351.7|32484|32399.3|32433.7|32339|327
1645823700000|2022-02-25 21:15:00|32463.4|32351.2|32476.8|32382.2|32488.1|32406.9|32445.5|32345|355
1645824000000|2022-02-25 21:20:00|32484.1|32366.8|32461.2|32373.3|32486.3|32404.1|32437.4|32338.6|244
1645824300000|2022-02-25 21:25:00|32461.1|32373.1|32452.5|32363.6|32473.9|32393|32433|32332|205
1645824600000|2022-02-25 21:30:00|32450.3|32358.1|32460.4|32353.6|32465.4|32361.7|32442.4|32332.3|292
1645824900000|2022-02-25 21:35:00|32460.3|32348|32423.8|32373.8|32465.9|32381.4|32422.6|32332.2|288
1645825200000|2022-02-25 21:40:00|32423.9|32373.9|32455.2|32335.2|32458.9|32375.4|32417.4|32329.3|138
1645825500000|2022-02-25 21:45:00|32429.1|32379.1|32449.4|32329.4|32458.9|32379.1|32417.9|32328|246
1645825800000|2022-02-25 21:50:00|32449|32329|32451.2|32331.2|32456.9|32350|32443.1|32327.5|222
1645826100000|2022-02-25 21:55:00|32450.7|32330.7|32457.1|32337.1|32465.4|32350.9|32448.2|32328.2|128
1645995600000|2022-02-27 21:00:00|33268.9|33162.8|33254.5|33109.5|33287.4|33167.3|33241.2|33109.5|34
1645995900000|2022-02-27 21:05:00|33250.5|33105.5|33254|33109|33272.5|33155.1|33239|33094|81
1645996200000|2022-02-27 21:10:00|33255|33110|33253.8|33108.8|33260.5|33134|33238.8|33107.5|21
1645996500000|2022-02-27 21:15:00|33252.5|33107.5|33270.5|33125.5|33273|33149.4|33239.1|33107|76
1645996800000|2022-02-27 21:20:00|33270|33125|33274.5|33129.5|33276|33158.1|33245.7|33120|38
1645997100000|2022-02-27 21:25:00|33251.1|33154.2|33295.3|33150.3|33303.8|33179.6|33251.1|33124|87
1645997400000|2022-02-27 21:30:00|33290.5|33145.5|33313|33168|33322.5|33209.9|33270.6|33144.5|116
1645997700000|2022-02-27 21:35:00|33294.5|33196.3|33302.5|33157.5|33318|33202|33290.6|33151|67
1645998000000|2022-02-27 21:40:00|33292|33147|33320.5|33175.5|33320.5|33198.4|33275|33132|91
1645998300000|2022-02-27 21:45:00|33321|33176|33327.5|33182.5|33328|33211.5|33299.8|33171|37
1645998600000|2022-02-27 21:50:00|33305.8|33211.5|33305.2|33210.9|33327.5|33211.5|33302.5|33169|53
1645998900000|2022-02-27 21:55:00|33315|33179|33294|33149|33339.5|33221.1|33294|33149|95
1645999200000|2022-02-27 22:00:00|33293.3|33148.3|33192.9|33047.9|33310.1|33165.1|33090|32945|119
1645999500000|2022-02-27 22:05:00|33194.1|33049.1|33178.7|33033.7|33206|33079.3|33164.3|33019.3|232
1645999800000|2022-02-27 22:10:00|33223.3|33078.3|33187.8|33042.8|33244.8|33099.8|33178.7|33033.7|170
1646000100000|2022-02-27 22:15:00|33187.6|33042.6|33116.7|32971.7|33220|33075|33107|32971|544
1646000400000|2022-02-27 22:20:00|33117.7|32972.7|33151|33006|33173.4|33028.4|33109|32970.7|677
1646000700000|2022-02-27 22:25:00|33145|33000|33173.5|33028.5|33186.3|33041.3|33126|32995|118
1646001000000|2022-02-27 22:30:00|33170.3|33027.8|33171|33029|33216.2|33071.2|33168|33025.9|329
1646001300000|2022-02-27 22:35:00|33172|33030|33213.7|33081.9|33245.5|33100.5|33166|33024|215
1646001600000|2022-02-27 22:40:00|33245.7|33100.7|33244|33099|33245.8|33111|33180|33072.5|145
1646001900000|2022-02-27 22:45:00|33219.5|33074.5|33211|33066|33244|33111.8|33154|33051|787
1646002200000|2022-02-27 22:50:00|33208.2|33063.2|33157|33089.8|33210.5|33104|33145.8|33054.3|413
1646002500000|2022-02-27 22:55:00|33158.6|33038.1|33196|33071|33210.5|33122|33141|33038.1|329
1646002800000|2022-02-27 23:00:00|33179.4|33054.4|33195|33070|33206.7|33091|33120|33032.1|775
1646003100000|2022-02-27 23:05:00|33192.5|33067.5|33158.8|33033.8|33200.7|33075.7|33129.6|33004.6|464
1646003400000|2022-02-27 23:10:00|33159.9|33034.9|33145.3|33020.3|33161.5|33036.5|33131.2|33006.2|249
1646003700000|2022-02-27 23:15:00|33154.4|33029.4|33086.5|32961.5|33163.5|33038.5|33086.5|32961.5|165
1646004300000|2022-02-27 23:25:00|33047.9|32922.9|33067.8|32942.8|33076|32951|33045.2|32920.2|287
1646004600000|2022-02-27 23:30:00|33068.3|32943.3|33043.8|32918.8|33075.1|32950.1|33026.6|32901.6|445
1646004900000|2022-02-27 23:35:00|33042.3|32917.3|33019.9|32894.9|33042.3|32917.3|33001.8|32876.8|456
1646005200000|2022-02-27 23:40:00|33016.5|32891.5|33025.6|32900.6|33037.3|32912.3|33009.6|32884.6|327
1646005500000|2022-02-27 23:45:00|33027.2|32902.2|33027.8|32902.8|33036.5|32911.5|33021|32896|225
1646005800000|2022-02-27 23:50:00|33026.8|32901.8|33020.2|32895.2|33028.5|32903.5|33010.7|32885.7|277
1646006100000|2022-02-27 23:55:00|33020.4|32895.4|33026.4|32901.4|33029.5|32904.5|33016.1|32891.1|243
1646006400000|2022-02-28 00:00:00|33026.6|32901.6|33002.2|32877.2|33033|32908|32985.3|32860.3|441
1646006700000|2022-02-28 00:05:00|33001.8|32876.8|33001|32876|33019.3|32894.3|32994.4|32869.4|345
1646007000000|2022-02-28 00:10:00|32999.1|32874.1|33005.5|32880.5|33012.3|32887.3|32986.4|32861.4|361
1646007300000|2022-02-28 00:15:00|33003.3|32878.3|33010.4|32885.4|33019|32894|33001.6|32876.6|301
1646007600000|2022-02-28 00:20:00|33008.1|32883.1|33017.3|32892.3|33026.1|32901.1|33001.1|32876.1|211
1646011200000|2022-02-28 01:20:00|33020.5|32900.5|33009.5|32889.5|33023.8|32903.8|32978.6|32858.6|203
1646011500000|2022-02-28 01:25:00|33032|32912|33029.5|32909.5|33033.5|32913.5|32973.5|32857.6|477
1646011800000|2022-02-28 01:30:00|33030.2|32910.2|33031.6|32911.6|33039.1|32919.1|33025.2|32905.2|372
1646012100000|2022-02-28 01:35:00|33031.2|32911.2|33054|32934|33054|32934|33017.6|32897.6|387
1646013300000|2022-02-28 01:55:00|33029.5|32909.5|33033.2|32913.2|33037.9|32917.9|33021.8|32901.8|131
1646013600000|2022-02-28 02:00:00|33033.3|32913.3|33037|32917|33037.6|32917.6|33013.8|32893.8|227
1646013900000|2022-02-28 02:05:00|33036|32916|33051.5|32931.5|33052.5|32932.5|33027.8|32907.8|283
1646014200000|2022-02-28 02:10:00|33051.6|32931.6|33057.4|32937.4|33058.3|32938.3|33016|32896|307
1646014500000|2022-02-28 02:15:00|33056.1|32936.1|33051.3|32931.3|33057.3|32937.3|33020.4|32900.4|342
1646014800000|2022-02-28 02:20:00|33022.9|32902.9|33043|32923|33053.1|32933.1|33016|32896|360
1646015100000|2022-02-28 02:25:00|33041.7|32921.7|33046.3|32926.3|33049.1|32929.1|33030.9|32910.9|306
1646015400000|2022-02-28 02:30:00|33047.2|32927.2|33050.4|32930.4|33056.1|32936.1|33029.1|32909.1|327
1646015700000|2022-02-28 02:35:00|33051.4|32931.4|33046|32926|33051.4|32931.4|33031.5|32911.5|480
1646016000000|2022-02-28 02:40:00|33046.1|32926.1|33075.3|32955.3|33076.1|32956.1|33027.6|32907.6|460
1646016300000|2022-02-28 02:45:00|33074.2|32954.2|33119.4|32999.4|33119.5|32999.5|33070.2|32950.2|341
1646016600000|2022-02-28 02:50:00|33118.5|32998.5|33105|32985|33121.5|33001.5|33101.9|32981.9|265
1646016900000|2022-02-28 02:55:00|33106|32986|33122.5|33002.5|33123.6|33003.6|33094.8|32974.8|226
1646017200000|2022-02-28 03:00:00|33123.5|33003.5|33124|33004|33128.1|33008.1|33109.5|32989.5|227
1646017500000|2022-02-28 03:05:00|33122.1|33002.1|33131.7|33011.7|33133|33013|33114.8|32994.8|216
1646017800000|2022-02-28 03:10:00|33132.5|33012.5|33148.9|33028.9|33148.9|33028.9|33129.4|33009.4|183
1646018100000|2022-02-28 03:15:00|33149|33029|33134.8|33014.8|33149|33029|33128|33008|227
1646018400000|2022-02-28 03:20:00|33135.1|33015.1|33132.7|33012.7|33138.5|33018.5|33130.6|33010.6|138
1646018700000|2022-02-28 03:25:00|33134.3|33014.3|33163.7|33043.7|33165.3|33045.3|33106|32986|657
1646019000000|2022-02-28 03:30:00|33163.1|33043.1|33179.1|33059.1|33179.1|33076.7|33118.9|32998.9|535
1646019300000|2022-02-28 03:35:00|33179|33059|33159.5|33039.5|33194.8|33106.1|33133.2|33022.7|727
1646019600000|2022-02-28 03:40:00|33160.5|33040.5|33162.5|33042.5|33181.8|33075|33132|33034|698
1646019900000|2022-02-28 03:45:00|33158.6|33038.6|33162.3|33042.3|33182.5|33073|33135|33037.7|636
1646020200000|2022-02-28 03:50:00|33162.2|33042.2|33172.7|33068.7|33183.4|33081|33139|33038.5|617
1646020500000|2022-02-28 03:55:00|33151.5|33078|33185|33065|33196.7|33092|33144.4|33046.4|564
1646020800000|2022-02-28 04:00:00|33184.6|33064.6|33164.7|33082.1|33203.1|33089.7|33153|33057|523
1646021100000|2022-02-28 04:05:00|33163.7|33082.2|33164.3|33096.7|33210.2|33099|33156|33059.2|573
1646021400000|2022-02-28 04:10:00|33163.1|33095.9|33200.4|33080.4|33215.8|33106.7|33163.1|33065.8|488
1646021700000|2022-02-28 04:15:00|33200.1|33080.1|33193.9|33073.9|33207.6|33106.7|33169|33071|476
1646022000000|2022-02-28 04:20:00|33192.4|33072.4|33202.5|33082.5|33216.5|33110.9|33169.1|33072|538
1646022300000|2022-02-28 04:25:00|33202|33082|33194|33074|33221.1|33101.1|33191.4|33071.4|466
1646022600000|2022-02-28 04:30:00|33194.5|33074.5|33195|33075|33214.7|33094.7|33187.4|33067.4|555
1646022900000|2022-02-28 04:35:00|33193.1|33078.8|33185.7|33065.7|33206.2|33100.3|33179.3|33059.6|565
1646023200000|2022-02-28 04:40:00|33184.5|33064.5|33185.5|33065.5|33191.5|33093.9|33177|33061.6|498
1646023500000|2022-02-28 04:45:00|33184.5|33064.5|33199.4|33079.4|33206.8|33101.9|33156.2|33057.2|657
1646023800000|2022-02-28 04:50:00|33200.1|33080.1|33193|33073|33204.3|33106.3|33183.5|33068.6|456
1646024100000|2022-02-28 04:55:00|33193.1|33073.1|33189.5|33069.5|33206|33105.1|33177.6|33065.7|531
1646024400000|2022-02-28 05:00:00|33186.9|33066.9|33180|33068|33194.7|33098.7|33167.9|33051.9|535
1646024700000|2022-02-28 05:05:00|33180.2|33060.2|33181.5|33061.5|33190.6|33095.4|33174|33058.9|585
1646025000000|2022-02-28 05:10:00|33180.6|33060.6|33183.5|33063.5|33192.3|33094.7|33174.3|33058.2|448
1646025300000|2022-02-28 05:15:00|33184.2|33064.2|33183.5|33063.5|33189.7|33094.8|33163.9|33051|476
1646025600000|2022-02-28 05:20:00|33186.5|33066.5|33179.3|33059.3|33198.2|33096.1|33176.9|33057.9|539
1646025900000|2022-02-28 05:25:00|33200.8|33080.8|33182|33062|33206.4|33088.7|33177.7|33057.7|485
1646026200000|2022-02-28 05:30:00|33181.9|33061.9|33186|33066|33203.8|33089.6|33181|33061|489
1646026500000|2022-02-28 05:35:00|33186.9|33066.9|33167.2|33085.7|33205.9|33102.7|33160.9|33050|460
1646026800000|2022-02-28 05:40:00|33179.5|33060|33179.5|33059.5|33204.1|33103.9|33152.9|33053|606
1646027100000|2022-02-28 05:45:00|33177.1|33057.1|33158|33040|33189.9|33090.6|33137.1|33036.5|530
1646027400000|2022-02-28 05:50:00|33156|33042|33147.5|33027.5|33160|33082|33121.1|33021|505
1646027700000|2022-02-28 05:55:00|33145.6|33025.6|33160.5|33099.9|33179|33106.6|33122.4|33018.3|558
1646028000000|2022-02-28 06:00:00|33137.9|33096.7|33089.7|33040.5|33174.6|33124.1|33073.9|33005.2|766
1646028300000|2022-02-28 06:05:00|33114|33015|33083.8|33045|33131.5|33056.8|33075.8|33001.5|745
1646028600000|2022-02-28 06:10:00|33112|33010|33056.7|32984.8|33125|33050.2|33049.6|32957.8|624
1646028900000|2022-02-28 06:15:00|33058|32981.6|33065.9|32989.3|33091.3|33005|33047.2|32954.1|606
1646029200000|2022-02-28 06:20:00|33084|32964|33101.7|33031.3|33149.2|33071.4|33046.9|32947|772
1646029500000|2022-02-28 06:25:00|33098.8|33033.7|33080.4|32987.2|33134.5|33038|33061|32947.1|790
1646029800000|2022-02-28 06:30:00|33077.4|32957.4|33149.8|33051.7|33163.9|33064.4|33070.2|32956|761
1646030100000|2022-02-28 06:35:00|33157.6|33037.6|33127.3|33077.3|33171.8|33096.1|33104|33009.1|702
1646030400000|2022-02-28 06:40:00|33128.1|33078.1|33115|33036|33169.2|33081.4|33066.9|32982.1|743
1646030700000|2022-02-28 06:45:00|33135.3|33015.3|33099|33036|33172.7|33052.7|33090|33000.4|698
1646031000000|2022-02-28 06:50:00|33102.3|33034.6|33144.7|33098.2|33189.4|33100.7|33060.8|32980.1|725
1646031300000|2022-02-28 06:55:00|33154.5|33092.1|33184.3|33116.9|33233|33167.4|33137.9|33060.3|704
1646031600000|2022-02-28 07:00:00|33180.3|33128.6|33200.4|33150.4|33219.9|33172.6|33173.1|33120.3|944
1646031900000|2022-02-28 07:05:00|33200.3|33150.3|33198.7|33148.7|33218|33170.3|33172.4|33134.7|865
1646032200000|2022-02-28 07:10:00|33192.4|33154.3|33245.3|33180.5|33259.6|33181.7|33183.8|33130.1|793
1646032500000|2022-02-28 07:15:00|33236|33173.3|33199.9|33149.9|33264.5|33202.5|33172.5|33123|837
1646032800000|2022-02-28 07:20:00|33194|33144|33196.8|33139|33210|33158|33165.8|33119.4|756
1646033100000|2022-02-28 07:25:00|33197|33125|33166.8|33116.8|33205.9|33155.5|33138.2|33089|993
1646033400000|2022-02-28 07:30:00|33168.7|33118.7|33108.3|33058.3|33181.2|33126.9|33079.8|33044.2|1013
1646033700000|2022-02-28 07:35:00|33109.5|33059.5|33117.7|33067.7|33145.3|33101.4|33092.1|33053.4|918
1646034000000|2022-02-28 07:40:00|33119.7|33069.7|33136.4|33086.4|33141.5|33103.4|33109.5|33063.5|835
1646034300000|2022-02-28 07:45:00|33134.8|33084.8|33170.2|33120.2|33171.8|33130.3|33129.7|33081.5|845
1646034600000|2022-02-28 07:50:00|33171.2|33121.2|33178.3|33128.3|33185|33140.1|33152|33106.3|828
1646034900000|2022-02-28 07:55:00|33178.5|33128.5|33196|33146|33221.9|33171.9|33171|33122|731
1646035200000|2022-02-28 08:00:00|33190.4|33152.5|33237.1|33174.9|33277.7|33193.6|33171.8|33125.2|743
1646035500000|2022-02-28 08:05:00|33242.1|33172.2|33281|33226.1|33293|33226.4|33238.4|33169|722
1646035800000|2022-02-28 08:10:00|33280.5|33225.8|33311.9|33261.9|33323|33268.2|33253.2|33201.2|1036
1646036100000|2022-02-28 08:15:00|33313|33263|33338.2|33288.2|33358|33308|33306.2|33262.2|981
1646036400000|2022-02-28 08:20:00|33336.8|33286.8|33366.6|33316.6|33383.6|33338|33320.6|33282|1013
1646036700000|2022-02-28 08:25:00|33370.5|33320.5|33330.7|33280.7|33370.5|33320.5|33318.5|33276.4|925
1646037000000|2022-02-28 08:30:00|33348.5|33298.5|33308.8|33258.8|33349|33299|33283.3|33228.8|1032
1646037300000|2022-02-28 08:35:00|33308.6|33258.6|33340.5|33290.5|33349.4|33302.8|33286.3|33236.3|892
1646037600000|2022-02-28 08:40:00|33333.9|33283.9|33313.7|33263.7|33361.1|33323.4|33299.8|33253.1|774
1646037900000|2022-02-28 08:45:00|33312.7|33262.7|33293.9|33254.4|33343.2|33278.4|33285.9|33238.9|931
1646038200000|2022-02-28 08:50:00|33296.4|33256.6|33255.7|33198.4|33314|33257.1|33252.9|33173|882
1646038500000|2022-02-28 08:55:00|33255.3|33194.4|33193.2|33144.8|33302.5|33223|33177|33123.3|946
1646038800000|2022-02-28 09:00:00|33193.3|33145.3|33091.7|33071.7|33205.2|33145.3|33078.2|32996|979
1646039100000|2022-02-28 09:05:00|33092.5|33072.5|33112.2|33062.2|33119.9|33080.2|33085|33040.8|854
1646039400000|2022-02-28 09:10:00|33112.3|33062.3|33112|33062|33118.3|33081.5|33073.5|33018.9|788
1646039700000|2022-02-28 09:15:00|33096.4|33076.4|33157.5|33107.5|33162.3|33116|33080.5|33046.4|767
1646040000000|2022-02-28 09:20:00|33158.7|33108.7|33130.3|33090.9|33163|33116.5|33113.6|33046.8|944
1646040300000|2022-02-28 09:25:00|33134.1|33078.8|33167.3|33128.8|33187.5|33149.5|33132|33076.6|757
1646040600000|2022-02-28 09:30:00|33169.8|33126.6|33132.6|33085.5|33174.1|33130|33124.2|33071.5|755
1646040900000|2022-02-28 09:35:00|33133.3|33088.8|33151.8|33101.8|33176.1|33131|33123.5|33066|967
1646041200000|2022-02-28 09:40:00|33150.7|33100.7|33193.2|33143.2|33197.9|33149.7|33126|33089|986
1646041500000|2022-02-28 09:45:00|33181.8|33140.2|33196.9|33146.9|33235|33185|33181.8|33128.2|1029
1646041800000|2022-02-28 09:50:00|33190|33152|33186.4|33136.4|33208.2|33163.5|33173.3|33132.2|803
1646042100000|2022-02-28 09:55:00|33187.3|33137.3|33102.2|33059.1|33190.5|33141.9|33082|33013.5|978
1646042400000|2022-02-28 10:00:00|33109.8|33059.8|33084|33042|33136|33077.1|33068.4|33022.5|893
1646042700000|2022-02-28 10:05:00|33083.1|33033.1|33107.5|33057.1|33109|33063.2|33071|33020|886
1646043000000|2022-02-28 10:10:00|33103|33053|33104.3|33059.4|33116.9|33067.5|33092|33036|842
1646043300000|2022-02-28 10:15:00|33104|33059.3|33109.5|33059.5|33117.1|33069.7|33092.6|33044|847
1646043600000|2022-02-28 10:20:00|33109.3|33059.3|33106.7|33056.7|33113.5|33071.3|33080.1|33041.5|838
1646043900000|2022-02-28 10:25:00|33105.7|33055.7|33027.1|32907.1|33115|33062.5|33012|32892|998
1646044200000|2022-02-28 10:30:00|33025.6|32906|33036.3|32986.3|33038.8|32987.6|32997.8|32886.5|879
1646044500000|2022-02-28 10:35:00|33036.4|32986.4|33042.6|33004.6|33063.2|33013.2|33023.4|32972.1|949
1646044800000|2022-02-28 10:40:00|33052.3|33002.3|33046.6|32996.6|33052.8|33012.1|33023.1|32985.8|824
1646045100000|2022-02-28 10:45:00|33043.6|32993.6|33039.6|32989.6|33053.7|33013.2|33024.1|32983.1|910
1646045400000|2022-02-28 10:50:00|33037.9|32987.9|32991.1|32941.1|33050|33007.1|32991.1|32941.1|943
1646045700000|2022-02-28 10:55:00|32998.9|32948.9|32848.5|32786.4|33006.6|32956.6|32834.2|32782|1091
1646046000000|2022-02-28 11:00:00|32845.5|32789.1|32912.4|32862.4|32916.3|32880|32840.6|32789.1|1000
1646046300000|2022-02-28 11:05:00|32895.5|32875.5|32921.9|32871.9|32944|32891|32895.5|32862.7|940
1646046600000|2022-02-28 11:10:00|32923.6|32873.6|32899.6|32849.6|32927.5|32880.4|32885|32837.4|817
1646046900000|2022-02-28 11:15:00|32899.9|32849.9|32918.9|32868.9|32920.9|32877.8|32876.2|32840.4|869
1646047200000|2022-02-28 11:20:00|32923.3|32873.3|32925|32875|32931.2|32894.7|32905.3|32869.3|991
1646047500000|2022-02-28 11:25:00|32927.1|32877.1|32969.7|32919.7|32970.9|32935|32905.7|32869.9|873
1646047800000|2022-02-28 11:30:00|32967.5|32917.5|33010.7|32960.7|33015.8|32979.5|32954|32917.5|784
1646048100000|2022-02-28 11:35:00|33011.1|32961.1|32991.8|32941.8|33015|32965|32983.6|32937.6|863
1646048400000|2022-02-28 11:40:00|32992.1|32942.1|33007.5|32957.5|33008.8|32962.4|32974.4|32924.4|889
1646048700000|2022-02-28 11:45:00|33006.5|32956.5|33010.6|32990.6|33030.6|32991|32975.8|32939.7|845
1646049000000|2022-02-28 11:50:00|33028.8|32978.8|33058|33008|33058|33014|33008.2|32969.7|860
1646049300000|2022-02-28 11:55:00|33055.6|33005.6|33027.1|32977.1|33058.5|33008.5|33024.4|32974.4|895
1646049600000|2022-02-28 12:00:00|33028.2|32978.2|33040|32990|33044.5|33005|33012.8|32968.7|747
1646049900000|2022-02-28 12:05:00|33039.5|32989.5|33030.8|32980.8|33046.5|33000|33017.3|32967.3|735
1646050200000|2022-02-28 12:10:00|33030.4|32980.4|33042|32992|33050|33012.8|33023.1|32980.1|669
1646050500000|2022-02-28 12:15:00|33042.8|32992.8|33048.8|32998.8|33054.7|33012|33028.5|32991.8|556
1646050800000|2022-02-28 12:20:00|33049.4|32999.4|33040.3|32990.3|33054.3|33008.7|33025.9|32981.2|699
1646051100000|2022-02-28 12:25:00|33040.9|32990.9|32982.6|32919.3|33040.9|32990.9|32979.8|32919.3|727
1646051400000|2022-02-28 12:30:00|32988.8|32940.7|33005.7|32955.7|33013.5|32963.5|32977|32927.7|745
1646051700000|2022-02-28 12:35:00|33005.6|32955.6|32977|32937.3|33017.9|32977.3|32976|32921|676
1646052000000|2022-02-28 12:40:00|32977.7|32938.8|33010.7|32990.7|33043|32998.8|32976|32924.7|836
1646052300000|2022-02-28 12:45:00|33010.6|32990.6|33028.9|32978.9|33050|33005.5|33006.2|32964.5|835
1646052600000|2022-02-28 12:50:00|33028.5|32978.5|33032.7|32982.7|33044|33006.6|33001.5|32951.5|806
1646052900000|2022-02-28 12:55:00|33031.3|32981.3|33064.8|33014.8|33064.8|33025.6|33025.1|32980.1|798
1646053200000|2022-02-28 13:00:00|33065.2|33015.2|33053.3|33003.3|33079.3|33039|33043.2|32995.4|858
1646053500000|2022-02-28 13:05:00|33051.4|33001.4|33037.9|32997.9|33080|33013.7|33029.4|32983.5|721
1646053800000|2022-02-28 13:10:00|33037.5|32997.5|33034|32984|33057.1|33007.1|33022.7|32972.7|551
1646054100000|2022-02-28 13:15:00|33033.9|32983.9|33073.1|33023.1|33073.1|33023.1|33023.5|32973.5|713
1646054400000|2022-02-28 13:20:00|33070.2|33020.2|33123.2|33073.2|33133.4|33086|33059.2|33011|827
1646054700000|2022-02-28 13:25:00|33123|33073|33176.1|33127.2|33195|33144.1|33115.4|33066.4|909
1646055000000|2022-02-28 13:30:00|33169.9|33121.4|33130.6|33080.6|33183|33132.6|33108.3|33063.3|1029
1646055300000|2022-02-28 13:35:00|33134.4|33084.4|33189.5|33151|33249|33188.4|33125.3|33078.5|1074
1646055600000|2022-02-28 13:40:00|33190.2|33140.2|33173.1|33130.2|33259.6|33199.1|33162.3|33105.4|1055
1646055900000|2022-02-28 13:45:00|33179.4|33139.5|33200.6|33150.6|33210|33161.1|33165.8|33121.5|1071
1646056200000|2022-02-28 13:50:00|33216|33164|33187.7|33137.7|33227|33177|33166.3|33115.3|1072
1646056500000|2022-02-28 13:55:00|33187.4|33137.4|33191|33141|33201.4|33158.8|33171.6|33122.9|1061
1646056800000|2022-02-28 14:00:00|33187.1|33146.3|33189.5|33139.5|33199|33157.8|33169.3|33126.8|924
1646057100000|2022-02-28 14:05:00|33187.6|33137.6|33203.7|33153.7|33209.9|33172|33168.5|33127.5|867
1646057400000|2022-02-28 14:10:00|33202|33152|33162.8|33112.8|33205.9|33170.8|33151.1|33107.5|785
1646057700000|2022-02-28 14:15:00|33163.2|33113.2|33177.5|33127.5|33200.6|33154|33161.7|33111.8|858
1646058000000|2022-02-28 14:20:00|33179.4|33129.4|33213.9|33157.2|33214|33166.2|33170.2|33121.1|909
1646058300000|2022-02-28 14:25:00|33209.2|33159.2|33208.8|33158.8|33213.1|33167.7|33169.8|33135.2|750
1646058600000|2022-02-28 14:30:00|33207.5|33157.5|33202.4|33182.4|33226.9|33185.3|33195.5|33154.9|718
1646058900000|2022-02-28 14:35:00|33203.1|33183.1|33183.6|33163.6|33207.5|33183.1|33174.4|33140.1|819
1646059200000|2022-02-28 14:40:00|33184|33164|33141.1|33093.5|33198.3|33165.8|33123|33076|963
1646059500000|2022-02-28 14:45:00|33137|33095.5|33135.3|33085.3|33153.6|33111.4|33119.4|33077.6|868
1646059800000|2022-02-28 14:50:00|33131.8|33081.8|33121|33071|33153.5|33117.1|33100|33062.8|766
1646060100000|2022-02-28 14:55:00|33121.7|33071.7|33110.4|33060.4|33131.4|33086.3|33085.4|33043.6|884
1646060400000|2022-02-28 15:00:00|33109.5|33059.5|33042.6|32992.6|33113.5|33071.9|33035.7|32985.1|845
1646060700000|2022-02-28 15:05:00|33041.6|32991.6|33076.9|33026.9|33081.2|33037.8|33006.2|32960.4|970
1646061000000|2022-02-28 15:10:00|33073.1|33023.1|33061.6|33020.6|33091.8|33054.6|33049.4|33007.2|766
1646061300000|2022-02-28 15:15:00|33061.4|33020.8|33066.1|33016.1|33076|33038.3|33031.6|32995.8|871
1646061600000|2022-02-28 15:20:00|33067.2|33017.2|33075.4|33025.4|33076.8|33035.2|33040.4|32994|960
1646061900000|2022-02-28 15:25:00|33071.5|33021.5|33090.5|33040.5|33101.5|33051.5|33063.8|33020.8|978
1646062200000|2022-02-28 15:30:00|33090.9|33040.9|33099.2|33049.2|33108.8|33070.9|33059.6|33029.4|865
1646062500000|2022-02-28 15:35:00|33098.7|33048.7|33091|33041|33137|33094.2|33073.2|33037.6|934
1646062800000|2022-02-28 15:40:00|33090.8|33040.8|33142.5|33094.8|33165.3|33115.3|33081.1|33038.1|978
1646063100000|2022-02-28 15:45:00|33141.8|33094.4|33220.7|33170.7|33272.1|33213.8|33130|33084|995
1646063400000|2022-02-28 15:50:00|33219.6|33169.6|33162.7|33142.7|33245.2|33190|33145.6|33067.8|1071
1646063700000|2022-02-28 15:55:00|33161.8|33141.8|32993.1|32943.1|33198|33150|32967.4|32917.2|1181
1646064000000|2022-02-28 16:00:00|32990.5|32953|33035|32978|33072.7|32978|32914.6|32807.1|1168
1646064300000|2022-02-28 16:05:00|33034|32980|33093.8|33048.1|33122.2|33049.3|33003.9|32934.1|1057
1646064600000|2022-02-28 16:10:00|33097.3|33043.7|33066.4|33013|33114.9|33050|33033.4|32985.4|1017
1646064900000|2022-02-28 16:15:00|33062.3|33013.9|33080|32996|33100.4|33019|33041|32970.1|581
1646065200000|2022-02-28 16:20:00|33056.3|33008|33045|32986|33089.1|33020.2|33029.1|32962.4|1054
1646065500000|2022-02-28 16:25:00|33048|32984|32960.2|32921.1|33081|32994.6|32946.6|32892.5|1009
1646065800000|2022-02-28 16:30:00|32965.1|32922.8|33003.8|32928.4|33018|32951|32957.1|32877|879
1646066100000|2022-02-28 16:35:00|33008.2|32928.3|33031|32944.2|33049|32972.1|32983.2|32899.8|1015
1646066400000|2022-02-28 16:40:00|33032.2|32944.4|33039.9|33019.9|33065.6|33020.2|33021.8|32942.4|915
1646066700000|2022-02-28 16:45:00|33040.3|33020.3|33069.2|33049.2|33085.1|33050.8|33032.6|32949.3|884
1646067000000|2022-02-28 16:50:00|33068.3|33048.3|33068.2|33018.2|33084.4|33050.2|33045.1|33007.7|922
1646067300000|2022-02-28 16:55:00|33056.6|33036.6|33058.4|33008.4|33084.5|33048.5|33043.3|32991.2|957
1646067600000|2022-02-28 17:00:00|33057.5|33007.5|33095.8|33036.6|33113.2|33060.5|33050.5|33004.9|867
1646067900000|2022-02-28 17:05:00|33095.6|33035.9|33110.3|33060.3|33119.3|33079.7|33086.9|33024.8|915
1646068200000|2022-02-28 17:10:00|33093.8|33073.8|33116.8|33066.8|33119.1|33081.9|33080.1|33043.7|939
1646068500000|2022-02-28 17:15:00|33116.7|33066.7|33131.7|33081.7|33137.4|33100.5|33095.7|33061.2|994
1646068800000|2022-02-28 17:20:00|33132.1|33082.1|33194.9|33116.5|33201.5|33129.6|33116.9|33080.5|864
1646069100000|2022-02-28 17:25:00|33194.7|33117.1|33196.8|33119.6|33202.9|33132.9|33189.4|33111.9|774
1646069400000|2022-02-28 17:30:00|33197.1|33119.8|33201.1|33125|33211.7|33137.5|33192.5|33114.8|722
1646069700000|2022-02-28 17:35:00|33200.8|33124.7|33230.8|33177.2|33244.7|33187.3|33196.7|33118.4|812
1646070000000|2022-02-28 17:40:00|33232.2|33177.1|33223.1|33173.1|33235.3|33185.2|33205.2|33160.6|719
1646070300000|2022-02-28 17:45:00|33224.9|33174.9|33211.3|33161.3|33229|33191.4|33195.3|33159.1|924
1646070600000|2022-02-28 17:50:00|33210.2|33160.2|33222.9|33172.9|33226.6|33184.1|33190.6|33151.1|872
1646070900000|2022-02-28 17:55:00|33222.8|33172.8|33201.6|33181.6|33231|33191|33201.2|33160.4|884
1646071200000|2022-02-28 18:00:00|33201.3|33181.3|33208.3|33158.3|33221.4|33186.4|33191.4|33154.9|757
1646071500000|2022-02-28 18:05:00|33207.7|33157.7|33197.4|33147.4|33208.9|33168.9|33181.1|33142.5|891
1646071800000|2022-02-28 18:10:00|33198.1|33147.2|33194.1|33144.1|33200.5|33164|33176.7|33139.2|919
1646072100000|2022-02-28 18:15:00|33193.9|33143.9|33202|33152|33216.4|33175.4|33180.6|33142.1|941
1646072400000|2022-02-28 18:20:00|33202.6|33152.6|33208.3|33158.3|33215.7|33180.2|33191.4|33151.3|839
1646072700000|2022-02-28 18:25:00|33207.5|33157.5|33204.8|33154.8|33215.6|33177.5|33191.2|33150.5|818
1646073000000|2022-02-28 18:30:00|33203.9|33153.9|33191.7|33141.7|33205.5|33167.5|33178.6|33138|825
1646073300000|2022-02-28 18:35:00|33192.1|33142.1|33195.6|33145.6|33196.1|33157.9|33172.1|33134.5|774
1646073600000|2022-02-28 18:40:00|33196.7|33146.7|33190|33140|33197.9|33160.9|33167.7|33133.7|580
1646073900000|2022-02-28 18:45:00|33190.3|33140.3|33194.2|33144.2|33204|33163.6|33173.5|33138|630
1646074200000|2022-02-28 18:50:00|33192.6|33142.6|33187.1|33137.1|33195.9|33145.9|33177|33127|574
1646074500000|2022-02-28 18:55:00|33185.6|33135.6|33182.6|33132.6|33195.9|33156.8|33175.3|33131.7|593
1646074800000|2022-02-28 19:00:00|33182.4|33132.4|33194.9|33112.2|33198.7|33150.8|33170.8|33103.4|719
1646075100000|2022-02-28 19:05:00|33196.5|33118|33195.4|33119.9|33212.2|33133.9|33188.9|33110.2|761
1646075400000|2022-02-28 19:10:00|33193.1|33122.1|33197.5|33122.2|33213.1|33158.9|33192|33115.3|799
1646075700000|2022-02-28 19:15:00|33197.3|33121.9|33200.5|33131|33209.8|33143.1|33189.6|33114.1|711
1646076000000|2022-02-28 19:20:00|33200.8|33129.2|33207|33157|33233.3|33181.1|33195.1|33108.8|723
1646076300000|2022-02-28 19:25:00|33207.8|33157.3|33217.7|33167.7|33227.4|33171.4|33204.6|33143.4|768
1646076600000|2022-02-28 19:30:00|33217.9|33167.9|33222.8|33172.8|33226.8|33188.9|33205|33160.6|715
1646076900000|2022-02-28 19:35:00|33222.5|33172.5|33213.7|33163.7|33222.8|33184.3|33199.1|33152.6|702
1646077200000|2022-02-28 19:40:00|33211.9|33161.9|33209.9|33157.1|33222.4|33172.6|33188.4|33148|658
1646077500000|2022-02-28 19:45:00|33216.3|33147.3|33204|33151.7|33224.9|33169.8|33201.2|33137.3|643
1646077800000|2022-02-28 19:50:00|33204.1|33152.2|33192.5|33135.2|33214.4|33157.1|33188.4|33120.3|663
1646078100000|2022-02-28 19:55:00|33193.1|33136.2|33169.5|33119.3|33198.6|33140.8|33169.3|33106.5|788
1646078400000|2022-02-28 20:00:00|33173.5|33115.2|33188.8|33138.8|33193.4|33141.5|33168.5|33113|753
1646078700000|2022-02-28 20:05:00|33187.9|33137.9|33186.9|33136.9|33192.1|33154.1|33171.3|33130.9|562
1646079000000|2022-02-28 20:10:00|33186.6|33136.6|33206.9|33147.2|33210.2|33148.3|33185.5|33135.2|582
1646079300000|2022-02-28 20:15:00|33209.9|33143.2|33203.2|33153.2|33213.2|33157.5|33193.7|33142.4|622
1646079600000|2022-02-28 20:20:00|33204.4|33152.6|33193.5|33143.5|33205|33161|33171.9|33135|574
1646079900000|2022-02-28 20:25:00|33193|33143|33191.6|33141.6|33203.2|33164.1|33173.8|33136.2|592
1646080200000|2022-02-28 20:30:00|33192|33142|33192.2|33136|33207.6|33145.4|33178.5|33116.5|770
1646080500000|2022-02-28 20:35:00|33195|33134|33196|33146|33204.9|33163.1|33174.3|33130.5|647
1646080800000|2022-02-28 20:40:00|33196.1|33146.1|33189.4|33138.5|33204|33149|33185.1|33132.7|607
1646081100000|2022-02-28 20:45:00|33190|33138.2|33190.2|33140.2|33195.2|33159.6|33174.3|33133|636
1646081400000|2022-02-28 20:50:00|33189.9|33139.9|33180.4|33126.5|33195.6|33157.2|33174|33120.8|672
1646081700000|2022-02-28 20:55:00|33176.5|33127.1|33208.3|33158.3|33210|33172.5|33165.1|33118.2|946
1646082000000|2022-02-28 21:00:00|33206.8|33156.8|33200.6|33147.6|33220.5|33171.6|33178.1|33128.1|815
1646082300000|2022-02-28 21:05:00|33200.1|33147.7|33166.6|33067.9|33212.7|33155.1|33153.3|33057.9|555
1646082600000|2022-02-28 21:10:00|33164.1|33068.1|33164.3|33054.3|33185.1|33080.2|33132.6|33051.5|400
1646082900000|2022-02-28 21:15:00|33165.6|33051.7|33152.2|33064.5|33165.9|33073.7|33132.5|33049.4|346
1646083200000|2022-02-28 21:20:00|33155.2|33061.9|33163.1|33059.5|33165.9|33074.4|33142.2|33057|299
1646083500000|2022-02-28 21:25:00|33164.2|33059.3|33169.5|33058.5|33183.5|33078.9|33147.7|33053.4|331
1646083800000|2022-02-28 21:30:00|33167.5|33060.2|33166.7|33053.1|33173.2|33072.5|33152.3|33048.3|309
1646084100000|2022-02-28 21:35:00|33169.3|33049.3|33148.6|33072.2|33170.6|33072.2|33148.6|33047.6|249
1646084400000|2022-02-28 21:40:00|33165.6|33055.3|33159.8|33046.4|33172.2|33063.3|33151.3|33041|306
1646084700000|2022-02-28 21:45:00|33159.6|33046.1|33163.1|33045.5|33167.4|33056.7|33151.5|33037.5|283
1646085000000|2022-02-28 21:50:00|33158.7|33038.7|33158.4|33043|33164|33053.8|33144.1|33033.7|286
1646085300000|2022-02-28 21:55:00|33152|33038.2|33157.2|33044|33179.2|33059.2|33139.6|33019.6|318
1646085600000|2022-02-28 22:00:00|33147.1|33027.1|33134.6|33014.6|33152.7|33032.7|33127.3|33007.3|26
1646086200000|2022-02-28 22:10:00|33122.3|33002.3|33121.4|33001.4|33122.5|33002.5|33114.1|32994.1|50
1646086500000|2022-02-28 22:15:00|33121|33001|33116.9|32996.9|33140.1|33020.1|33107.6|32987.6|118
1646086800000|2022-02-28 22:20:00|33117.7|32997.7|33132.1|33012.1|33142.8|33022.8|33111.5|32991.5|100
1646087100000|2022-02-28 22:25:00|33126.1|33006.1|33132|33012|33136.8|33016.8|33122.5|33002.5|22
1646087400000|2022-02-28 22:30:00|33118.1|32998.1|33117.5|32997.5|33120.8|33000.8|33112.2|32992.2|61
1646087700000|2022-02-28 22:35:00|33115.9|32995.9|33116.5|32996.5|33119.4|32999.4|33089.3|32969.3|146
1646088000000|2022-02-28 22:40:00|33116.3|32996.3|33111.8|32991.8|33119.3|32999.3|33105.5|32985.5|174
1646088300000|2022-02-28 22:45:00|33110.9|32990.9|33095.9|32975.9|33115.3|32995.3|33094.8|32974.8|156
1646088600000|2022-02-28 22:50:00|33097|32977|33107.9|32987.9|33119|32999|33092|32972|171
1646088900000|2022-02-28 22:55:00|33108.1|32988.1|33104.6|32984.6|33140.1|33020.1|33101.3|32981.3|271
1646089200000|2022-02-28 23:00:00|33098.5|32978.5|33122.5|33002.5|33127.4|33007.4|33098.5|32978.5|12
1646095800000|2022-03-01 00:50:00|33161.7|33041.7|33153.6|33033.6|33167|33047|33146.2|33026.2|183
1646096100000|2022-03-01 00:55:00|33154.4|33034.4|33174.3|33054.3|33177|33057|33146.7|33026.7|353
1646096400000|2022-03-01 01:00:00|33174.6|33054.6|33181.4|33061.4|33185.1|33065.1|33158.8|33038.8|390
1646096700000|2022-03-01 01:05:00|33183.4|33063.4|33181.5|33061.5|33185.6|33065.6|33167|33047|306
1646097000000|2022-03-01 01:10:00|33181.6|33061.6|33182|33062|33186|33066|33168.2|33048.2|307
1646097300000|2022-03-01 01:15:00|33182.3|33062.3|33181.9|33061.9|33189.8|33069.8|33167.6|33047.6|313
1646097600000|2022-03-01 01:20:00|33180.3|33060.3|33184.3|33064.3|33185.1|33065.1|33165.6|33045.6|351
1646097900000|2022-03-01 01:25:00|33183.5|33063.5|33166.5|33046.5|33189.1|33069.1|33161.8|33041.8|348
1646098200000|2022-03-01 01:30:00|33167|33047|33165.8|33045.8|33176.6|33056.6|33156.6|33036.6|580
1646098500000|2022-03-01 01:35:00|33165.3|33045.3|33166.8|33046.8|33173.5|33053.5|33157.1|33037.1|472
1646098800000|2022-03-01 01:40:00|33165.7|33045.7|33188.9|33068.9|33191.3|33071.3|33159.1|33039.1|495
1646099100000|2022-03-01 01:45:00|33194.2|33074.2|33178.5|33058.5|33197.1|33077.1|33171.4|33051.4|460
1646099400000|2022-03-01 01:50:00|33178.1|33058.1|33183.3|33063.3|33194.4|33074.4|33168.7|33048.7|431
1646099700000|2022-03-01 01:55:00|33183.8|33063.8|33180.5|33060.5|33202.9|33082.9|33178.4|33058.4|389
1646100000000|2022-03-01 02:00:00|33189.4|33069.4|33182|33062|33199.3|33079.3|33175.5|33055.5|475
1646100300000|2022-03-01 02:05:00|33185.2|33065.2|33189.1|33069.1|33203.3|33083.3|33177.4|33057.4|407
1646100600000|2022-03-01 02:10:00|33188.7|33068.7|33212|33092|33227.2|33107.2|33184.9|33064.9|556
1646100900000|2022-03-01 02:15:00|33211.6|33091.6|33213.4|33093.4|33221.2|33101.2|33201.2|33081.2|519
1646101200000|2022-03-01 02:20:00|33215.1|33095.1|33214.4|33094.4|33221.6|33101.6|33203.3|33083.3|469
1646101500000|2022-03-01 02:25:00|33215.1|33095.1|33208.4|33088.4|33219.5|33099.5|33202|33082|372
1646101800000|2022-03-01 02:30:00|33207.4|33087.4|33210.5|33090.5|33222.3|33102.3|33200.5|33080.5|375
1646102100000|2022-03-01 02:35:00|33210.2|33090.2|33217.2|33097.2|33222.7|33102.7|33203.3|33083.3|359
1646102400000|2022-03-01 02:40:00|33219.5|33099.5|33212.7|33092.7|33225.2|33105.2|33202.7|33082.7|403
1646102700000|2022-03-01 02:45:00|33223.1|33103.1|33221.6|33101.6|33229.3|33109.3|33207.2|33087.2|357
1646103000000|2022-03-01 02:50:00|33221.2|33101.2|33219.3|33099.3|33224.1|33104.1|33206.1|33086.1|452
1646103300000|2022-03-01 02:55:00|33223.7|33103.7|33215.4|33095.4|33231.7|33111.7|33201.7|33081.7|581
1646103600000|2022-03-01 03:00:00|33214.6|33094.6|33213.9|33093.9|33227.7|33107.7|33206.9|33086.9|541
1646103900000|2022-03-01 03:05:00|33211.8|33091.8|33207|33087|33230.7|33110.7|33200.5|33080.5|506
1646104200000|2022-03-01 03:10:00|33205.2|33085.2|33220.4|33100.4|33233.3|33113.3|33202.5|33082.5|409
1646104500000|2022-03-01 03:15:00|33226.7|33106.7|33213.4|33093.4|33233.8|33113.8|33208.9|33088.9|502
1646104800000|2022-03-01 03:20:00|33213.7|33093.7|33205.8|33085.8|33222.9|33102.9|33203.3|33083.3|421
1646105100000|2022-03-01 03:25:00|33205.7|33085.7|33218.5|33098.5|33221.1|33101.1|33191.5|33071.5|404
1646105400000|2022-03-01 03:30:00|33218|33098|33230.1|33110.1|33234|33114|33214.4|33094.4|510
1646105700000|2022-03-01 03:35:00|33228.8|33108.8|33231.6|33111.6|33236.5|33116.5|33224.4|33104.4|459
1646106000000|2022-03-01 03:40:00|33230.8|33110.8|33233.6|33113.6|33237.3|33117.3|33225.7|33106|407
1646106300000|2022-03-01 03:45:00|33231.3|33111.3|33230.7|33110.7|33241.3|33121.3|33224.9|33104.9|313
1646106600000|2022-03-01 03:50:00|33231.4|33111.4|33230.5|33110.5|33234.5|33114.7|33226.7|33107.4|241
1646106900000|2022-03-01 03:55:00|33230.3|33110.3|33241.3|33121.3|33245|33125|33226|33106|350
1646107200000|2022-03-01 04:00:00|33242.2|33122.2|33242.9|33122.9|33250.8|33130.8|33238.3|33118.3|395
1646107500000|2022-03-01 04:05:00|33243.7|33123.7|33239.9|33119.9|33250.2|33130.2|33231.7|33111.7|350
1646107800000|2022-03-01 04:10:00|33241.5|33121.5|33234|33114|33247.9|33127.9|33233.2|33113.2|328
1646108100000|2022-03-01 04:15:00|33234.8|33114.8|33230.3|33110.3|33246.9|33129.3|33224.6|33104.6|366
1646108400000|2022-03-01 04:20:00|33230.7|33110.7|33228.7|33108.7|33238.7|33118.7|33225.5|33105.5|376
1646108700000|2022-03-01 04:25:00|33229.7|33109.7|33236.6|33116.6|33236.6|33116.6|33224|33104|375
1646109000000|2022-03-01 04:30:00|33237.3|33117.3|33229.2|33109.2|33238.8|33118.8|33225.1|33106.4|360
1646109300000|2022-03-01 04:35:00|33229.8|33109.8|33229.6|33109.6|33235.6|33115.6|33225|33105|411
1646109600000|2022-03-01 04:40:00|33228.7|33108.7|33222.6|33102.6|33238.6|33118.6|33219.1|33099.1|425
1646109900000|2022-03-01 04:45:00|33222|33102|33225|33105|33228|33108|33220.6|33100.6|388
1646110200000|2022-03-01 04:50:00|33225.1|33105.1|33222|33102|33227.7|33107.7|33216.3|33096.3|334
1646110500000|2022-03-01 04:55:00|33225|33105|33231.3|33111.3|33234|33114|33221.5|33101.5|410
1646110800000|2022-03-01 05:00:00|33229.6|33109.6|33213.4|33093.4|33231.6|33111.6|33207.7|33087.7|459
1646111100000|2022-03-01 05:05:00|33212.9|33092.9|33216.4|33096.4|33223.1|33103.1|33206.1|33086.1|394
1646111400000|2022-03-01 05:10:00|33216.1|33096.1|33222.8|33102.8|33227.4|33107.4|33213.1|33093.1|471
1646111700000|2022-03-01 05:15:00|33224.2|33104.2|33219.8|33099.8|33234.5|33114.5|33214.7|33094.7|352
1646112000000|2022-03-01 05:20:00|33219.7|33099.7|33216.5|33096.5|33231.8|33111.8|33209.5|33089.5|348
1646112300000|2022-03-01 05:25:00|33213.7|33093.7|33218.2|33098.2|33226.1|33106.1|33212|33092|360
1646112600000|2022-03-01 05:30:00|33217.3|33097.3|33208.9|33107.6|33229.5|33114.9|33200.2|33084.3|489
1646112900000|2022-03-01 05:35:00|33209.1|33103.2|33236.1|33136.8|33242.3|33150.4|33208.1|33097.7|569
1646113200000|2022-03-01 05:40:00|33235.9|33137|33235.5|33145.2|33255.4|33163.7|33222.4|33121.5|694
1646113500000|2022-03-01 05:45:00|33236.1|33144.9|33241.9|33128.7|33247.7|33159.5|33230|33119.7|467
1646113800000|2022-03-01 05:50:00|33243.2|33127.4|33225.4|33148.4|33245.6|33159.4|33221.4|33118.2|470
1646114100000|2022-03-01 05:55:00|33225.5|33153.3|33237.6|33135.6|33239.9|33158.7|33220.3|33116.5|511
1646114400000|2022-03-01 06:00:00|33237.8|33135.5|33214.9|33150.8|33237.8|33161|33212.2|33129.8|489
1646114700000|2022-03-01 06:05:00|33221|33151|33225.3|33142.6|33233.4|33159.8|33206.4|33134.6|511
1646115000000|2022-03-01 06:10:00|33227.2|33142.7|33227.6|33148.5|33235.6|33165.2|33212.9|33134.1|484
1646115300000|2022-03-01 06:15:00|33228.8|33147|33225.8|33144.6|33233.8|33162|33215.6|33138.1|542
1646115600000|2022-03-01 06:20:00|33225.9|33144.7|33217.8|33158.5|33234.9|33181.1|33211.5|33142.9|466
1646115900000|2022-03-01 06:25:00|33218.7|33157|33213.5|33134.6|33226|33160.5|33202.5|33131.8|595
1646116200000|2022-03-01 06:30:00|33214.3|33133.1|33184.6|33104.8|33216|33144|33178.1|33078.9|552
1646116500000|2022-03-01 06:35:00|33191.2|33107.6|33181.4|33131.4|33210.1|33133.7|33177.7|33097.3|550
1646116800000|2022-03-01 06:40:00|33191.5|33131.2|33186.5|33113.1|33208.1|33137.6|33173.5|33113.1|555
1646117100000|2022-03-01 06:45:00|33185.3|33114.3|33162.9|33108.2|33198|33125|33159.3|33096.9|602
1646117400000|2022-03-01 06:50:00|33161.2|33108.6|33165.4|33115.4|33185.3|33117.8|33150.3|33073.1|600
1646117700000|2022-03-01 06:55:00|33176.9|33114.9|33162.5|33112.5|33188.7|33127.1|33161|33104|567
1646118000000|2022-03-01 07:00:00|33165.1|33115.1|33119.5|33069.5|33170.2|33133.5|33103|33011.7|830
1646118300000|2022-03-01 07:05:00|33120|33070|33122.9|33072.9|33137.7|33096.1|33100.6|33059.2|998
1646118600000|2022-03-01 07:10:00|33125.2|33071.7|33121.3|33057.2|33132.8|33072.4|33105.7|33044.8|792
1646118900000|2022-03-01 07:15:00|33121.9|33056.3|33109|33041.5|33127.2|33060.5|33100.5|33037.7|670
1646119200000|2022-03-01 07:20:00|33108.7|33040.7|33045.1|32987|33112.3|33044.2|33038.4|32982.8|709
1646119500000|2022-03-01 07:25:00|33045.6|32988.4|33020.9|32970.9|33053.9|33008.9|33008.8|32960.5|716
1646119800000|2022-03-01 07:30:00|33021.3|32971.3|33009.7|32989.7|33030.6|32991.5|32991.5|32958.1|634
1646120100000|2022-03-01 07:35:00|33024.4|32974.4|33034.5|32984.5|33046.9|33007.6|33007.6|32963.3|736
1646120400000|2022-03-01 07:40:00|33032.9|32982.9|33016.6|32996.6|33041.8|33011.6|33008.8|32976.9|818
1646120700000|2022-03-01 07:45:00|33031|32981|33012|32992|33033.7|33003.1|33000.9|32968|870
1646121000000|2022-03-01 07:50:00|33012.7|32992.7|32993.6|32973.6|33027.4|32995.3|32983.2|32947.4|807
1646121300000|2022-03-01 07:55:00|32994|32974|32983.1|32933.1|33025.3|32989.6|32982.8|32932.8|872
1646121600000|2022-03-01 08:00:00|32982.4|32932.4|32982.3|32962.3|33003.4|32967.1|32964|32920.8|821
1646121900000|2022-03-01 08:05:00|32983.1|32963.1|33026.5|32963.3|33027|32976.9|32978|32947.3|851
1646122200000|2022-03-01 08:10:00|33023.3|32973.3|33043.7|32993.7|33046.3|32996.3|33018|32965.4|816
1646122500000|2022-03-01 08:15:00|33045.4|32995.4|33100.6|33048.3|33179.4|33074.6|33021.7|32981.9|924
1646122800000|2022-03-01 08:20:00|33099.2|33049.2|33084|33064|33116.3|33072.3|33075.7|33037.8|838
1646123100000|2022-03-01 08:25:00|33083.3|33063.3|33137|33067.8|33137|33083.3|33075.1|33037.3|800
1646123400000|2022-03-01 08:30:00|33142|33064.3|33108.9|33088.9|33142|33110.6|33104.4|33064.3|809
1646123700000|2022-03-01 08:35:00|33110|33090|33084.4|33064.4|33123.7|33097.8|33076.1|33044|790
1646124000000|2022-03-01 08:40:00|33084.7|33064.7|33132.4|33082.4|33134.9|33099.4|33084.2|33054.3|743
1646124300000|2022-03-01 08:45:00|33130.9|33080.9|33160.3|33110.3|33258.4|33168.6|33130.9|33080.9|855
1646124600000|2022-03-01 08:50:00|33159.7|33108.9|33150.1|33100.1|33181.1|33136.1|33133.6|33098.9|808
1646124900000|2022-03-01 08:55:00|33135.3|33115.3|33136.3|33116.3|33163.6|33137.3|33132.9|33096.7|780
1646125200000|2022-03-01 09:00:00|33135.9|33115.9|33129.4|33109.4|33162.9|33130.7|33118.8|33087.9|873
1646125500000|2022-03-01 09:05:00|33129.1|33109.1|33119|33099|33142.3|33115.7|33115.4|33092|797
1646125800000|2022-03-01 09:10:00|33119.1|33099.1|33117.2|33097.2|33128.6|33108.6|33112.1|33092.1|768
1646126100000|2022-03-01 09:15:00|33117.1|33097.1|33103.7|33083.7|33124.6|33104.6|33089.2|33058.1|585
1646126400000|2022-03-01 09:20:00|33104.1|33084.1|33106.1|33086.1|33118.1|33098.1|33100.3|33080.3|697
1646126700000|2022-03-01 09:25:00|33104.8|33084.8|33118.5|33098.5|33130|33104.7|33092.3|33065.4|783
1646127000000|2022-03-01 09:30:00|33119|33099|33151.9|33131.9|33173.5|33139.6|33117.7|33096.2|730
1646127300000|2022-03-01 09:35:00|33151.5|33131.5|33185.8|33165.8|33230.4|33198.8|33146.9|33115.1|1022
1646127600000|2022-03-01 09:40:00|33186.7|33166.7|33220|33200|33228.1|33208.1|33179.8|33152.8|898
1646127900000|2022-03-01 09:45:00|33218.4|33198.4|33275.8|33255.8|33284.9|33260.1|33218.4|33198.4|975
1646128200000|2022-03-01 09:50:00|33274.9|33254.9|33273.7|33253.7|33300.4|33265.9|33260.5|33228.9|952
1646128500000|2022-03-01 09:55:00|33277.2|33257.2|33300.9|33280.9|33333|33303|33268.9|33239.6|902
1646128800000|2022-03-01 10:00:00|33300.1|33280.1|33282.3|33262.3|33309|33282.3|33271.3|33238.4|934
1646129100000|2022-03-01 10:05:00|33282.7|33262.7|33494.4|33444.4|33500.3|33456.3|33263.6|33226.2|1013
1646129400000|2022-03-01 10:10:00|33493.7|33443.7|33526.8|33476.8|33537.2|33500.1|33440|33403.1|1031
1646129700000|2022-03-01 10:15:00|33526.3|33476.3|33512.6|33462.6|33531.8|33498.4|33492.1|33450.6|964
1646130000000|2022-03-01 10:20:00|33512|33462|33501.1|33481.1|33519.5|33497.1|33483.6|33441.5|880
1646130300000|2022-03-01 10:25:00|33501.2|33481.2|33494.1|33444.1|33512.9|33481.4|33473.1|33431.6|950
1646130600000|2022-03-01 10:30:00|33493.7|33443.7|33477|33457|33511.3|33475.2|33468.9|33434.7|977
1646130900000|2022-03-01 10:35:00|33479.1|33459.1|33519.3|33469.3|33542.9|33488.1|33477|33441.5|948
1646131200000|2022-03-01 10:40:00|33520.7|33465.9|33499.8|33449.8|33527.4|33476.2|33485.5|33447|865
1646131500000|2022-03-01 10:45:00|33503.3|33453.3|33493.2|33443.2|33507.2|33470.9|33476.7|33433.6|877
1646131800000|2022-03-01 10:50:00|33492.9|33442.9|33497.9|33447.9|33502.5|33466.8|33467.9|33432.5|893
1646132100000|2022-03-01 10:55:00|33497.8|33447.8|33490.5|33440.5|33512.1|33475.8|33472.8|33437.1|813
1646132400000|2022-03-01 11:00:00|33490.9|33440.9|33483.5|33463.5|33516.2|33474.6|33479.4|33440.9|842
1646132700000|2022-03-01 11:05:00|33484.7|33464.7|33475.7|33455.7|33491.4|33471.4|33470.6|33450.6|863
1646133000000|2022-03-01 11:10:00|33475.8|33455.8|33487.7|33467.7|33491.9|33471.9|33466.5|33446.5|789
1646133300000|2022-03-01 11:15:00|33487.8|33467.8|33503.7|33483.7|33509.3|33489.3|33471.2|33451.2|864
1646133600000|2022-03-01 11:20:00|33503.6|33483.6|33526|33476|33527.5|33506.9|33492.4|33465.7|850
1646133900000|2022-03-01 11:25:00|33525.6|33475.6|33514|33494|33546.3|33509.5|33505.2|33465.1|837
1646134200000|2022-03-01 11:30:00|33528.2|33478.2|33529.3|33509.3|33553|33518.2|33510.1|33470.5|958
1646134500000|2022-03-01 11:35:00|33529|33509|33537.4|33517.4|33556.3|33520.9|33522.9|33490.1|797
1646134800000|2022-03-01 11:40:00|33536.3|33516.3|33539|33489|33549.7|33519.1|33516.3|33481.1|763
1646135100000|2022-03-01 11:45:00|33539.9|33489.9|33534|33514|33557.7|33520.3|33521.5|33487.7|706
1646135400000|2022-03-01 11:50:00|33533.7|33513.7|33548|33528|33562|33534|33533.6|33504.1|751
1646135700000|2022-03-01 11:55:00|33547.7|33527.7|33557|33537|33565.7|33545.7|33537.9|33517.9|769
1646136000000|2022-03-01 12:00:00|33556.6|33536.6|33544.1|33524.1|33559|33539|33542.9|33522.9|788
1646136300000|2022-03-01 12:05:00|33544|33524|33574.6|33554.6|33598.5|33561.4|33540.3|33520.3|924
1646136600000|2022-03-01 12:10:00|33573.9|33553.9|33600.2|33580.2|33621.8|33586.1|33571.9|33551.9|844
1646136900000|2022-03-01 12:15:00|33599.9|33579.9|33615.8|33595.8|33618|33598|33594.3|33574.3|782
1646137200000|2022-03-01 12:20:00|33615|33595|33596.6|33576.6|33615|33595|33589.1|33559.1|720
1646137500000|2022-03-01 12:25:00|33596.7|33576.7|33638.1|33618.1|33670.2|33627.3|33588.6|33553.5|824
1646137800000|2022-03-01 12:30:00|33638.8|33618.8|33697.2|33677.2|33720.2|33682.6|33634.4|33600|761
1646138100000|2022-03-01 12:35:00|33697.1|33677.1|33715.7|33695.7|33741.8|33701.9|33694.5|33670|766
1646138400000|2022-03-01 12:40:00|33716.5|33696.5|33799|33695.3|33804.8|33707.2|33712.5|33677.5|807
1646138700000|2022-03-01 12:45:00|33795.1|33697.5|33780.7|33726.9|33819.5|33732.9|33769.6|33686.6|871
1646139000000|2022-03-01 12:50:00|33780.1|33724.7|33791.5|33739.4|33816|33745.6|33773.6|33713.5|871
1646139300000|2022-03-01 12:55:00|33791.9|33737.2|33902.7|33823.5|33913.4|33826.1|33788.6|33732|935
1646139600000|2022-03-01 13:00:00|33898.8|33827.5|33951.3|33931.3|33992.4|33931.3|33877.6|33814|1040
1646139900000|2022-03-01 13:05:00|33950.7|33930.7|33963.5|33913.5|34019.9|33936.3|33936.2|33884.3|978
1646140200000|2022-03-01 13:10:00|33962.8|33912.8|34043.5|33987.3|34051.5|33994.6|33960.6|33910.6|977
1646140500000|2022-03-01 13:15:00|34046.6|33987.5|34034.9|33984.9|34074.1|34016.2|33986.3|33923.8|987
1646140800000|2022-03-01 13:20:00|34036.8|33986.8|34050.2|34000.2|34076|34029.4|34011.3|33972|1077
1646141100000|2022-03-01 13:25:00|34050.8|34000.8|34027.2|33977.2|34060.7|34025.8|34009.3|33973.9|970
1646141400000|2022-03-01 13:30:00|34026.9|33976.9|33968.2|33913|34036.2|33996.6|33948|33893.8|1048
1646141700000|2022-03-01 13:35:00|33970.1|33913.6|33958.2|33938.2|33995.3|33948|33950.2|33909.5|927
1646142000000|2022-03-01 13:40:00|33959.7|33939.7|33970.8|33904.8|34003.7|33969.7|33925.8|33889.8|945
1646142300000|2022-03-01 13:45:00|33969.3|33906.9|33933.1|33881.2|33978.2|33920.1|33925.8|33874|918
1646142600000|2022-03-01 13:50:00|33931.9|33879.1|33895.9|33843.3|33976.1|33899.4|33877|33812.9|1017
1646142900000|2022-03-01 13:55:00|33895.5|33836.1|33887.3|33837.3|33939.7|33871.3|33857.7|33786.1|1014
1646143200000|2022-03-01 14:00:00|33873.8|33853.8|33855.2|33798.9|33888.7|33855.5|33831.6|33788.4|1009
1646143500000|2022-03-01 14:05:00|33854.5|33803|33855.7|33805.1|33887.2|33823.3|33826.2|33739.7|1006
1646143800000|2022-03-01 14:10:00|33858.3|33804.8|33864.8|33814.8|33880.7|33830.5|33818.8|33774.6|960
1646144100000|2022-03-01 14:15:00|33865.5|33815.5|33757.6|33704|33865.6|33815.6|33673.5|33573.7|1009
1646144400000|2022-03-01 14:20:00|33761.6|33703.9|33708.5|33645.5|33762.4|33706.6|33679.3|33591.6|931
1646144700000|2022-03-01 14:25:00|33708|33645.8|33712.7|33650.6|33732.7|33671.9|33681.1|33604.1|936
1646145000000|2022-03-01 14:30:00|33713.2|33649.3|33720.1|33670.1|33741.7|33704.3|33698.1|33638.7|761
1646145300000|2022-03-01 14:35:00|33720.9|33669.4|33677.9|33602|33728.3|33671.1|33676.8|33602|731
1646145600000|2022-03-01 14:40:00|33679.3|33599.1|33648.1|33560.4|33698.1|33603.2|33616.3|33553.1|715
1646145900000|2022-03-01 14:45:00|33646.8|33562.9|33709.4|33596.6|33714.4|33607.9|33646.4|33556.3|717
1646146200000|2022-03-01 14:50:00|33710.8|33595.8|33672.6|33613|33722.2|33637.6|33643.7|33589.4|765
1646146500000|2022-03-01 14:55:00|33669.3|33616.5|33700.5|33634.3|33718.8|33642.7|33646.9|33572.2|823
1646146800000|2022-03-01 15:00:00|33703.9|33627|33709.7|33659.7|33718.8|33671.4|33664.5|33617.1|825
1646147100000|2022-03-01 15:05:00|33711.2|33660.9|33742.1|33692.1|33745.4|33709.7|33696|33651.4|816
1646147400000|2022-03-01 15:10:00|33744.9|33693.1|33784|33716.8|33787|33727.4|33729.3|33683.2|816
1646147700000|2022-03-01 15:15:00|33784.4|33715.9|33664.4|33600.1|33792.6|33715.9|33643.2|33591.3|821
1646148000000|2022-03-01 15:20:00|33665.3|33599.1|33689.4|33624|33699|33631.9|33655|33585.4|756
1646148300000|2022-03-01 15:25:00|33689.3|33624.1|33731.8|33681.8|33734.3|33694.6|33679.9|33618.2|794
1646148600000|2022-03-01 15:30:00|33732.3|33682.3|33697|33629.9|33735.5|33693.4|33685|33629.9|782
1646148900000|2022-03-01 15:35:00|33696.7|33630|33657|33566.1|33704.8|33632.7|33613.5|33528.5|803
1646149200000|2022-03-01 15:40:00|33663|33561.1|33605.5|33532.2|33668.7|33576.1|33538.7|33502|805
1646149500000|2022-03-01 15:45:00|33608.2|33530.4|33727.4|33647.7|33767.2|33678.9|33581.7|33524.6|807
1646149800000|2022-03-01 15:50:00|33727|33645.9|33631|33568.8|33740.6|33649.1|33617.4|33566.9|806
1646150100000|2022-03-01 15:55:00|33622.9|33570.3|33638.1|33588.1|33639.2|33599.8|33600.9|33545.7|800
1646150400000|2022-03-01 16:00:00|33639|33589|33663.8|33613.3|33670.7|33618.5|33619.2|33568.8|784
1646150700000|2022-03-01 16:05:00|33665.9|33613.4|33774.6|33687.4|33777.8|33703.1|33658.3|33603.5|761
1646151000000|2022-03-01 16:10:00|33770.9|33685.9|33773.6|33718.9|33807.4|33737.3|33749.1|33677.7|774
1646151300000|2022-03-01 16:15:00|33780.8|33718.2|33893.1|33773.1|33947.5|33860|33769|33707.8|791
1646151600000|2022-03-01 16:20:00|33901.4|33781.4|33887.7|33792.2|33908|33809|33860|33768.7|739
1646151900000|2022-03-01 16:25:00|33890.2|33804.9|33900|33789.7|33943.5|33827.6|33884.1|33777.9|767
1646152200000|2022-03-01 16:30:00|33900.2|33787.5|33949.5|33849.2|33954.1|33853.3|33855.8|33756.8|717
1646152500000|2022-03-01 16:35:00|33949.7|33848.6|33890.5|33826.3|33956.4|33850.2|33860.5|33780.3|742
1646152800000|2022-03-01 16:40:00|33891.4|33821.1|33977.3|33859.5|33980.6|33868.7|33883.5|33800.5|787
1646153100000|2022-03-01 16:45:00|33976.9|33859.2|33969.8|33881|33981.7|33899.5|33930.4|33829|813
1646153400000|2022-03-01 16:50:00|33970.7|33888.6|34013|33912.9|34018.8|33924.4|33958.9|33863.9|752
1646153700000|2022-03-01 16:55:00|34015.1|33913.1|34062.2|33942.2|34085.1|33965.1|33994.1|33900.6|764
1646154000000|2022-03-01 17:00:00|34061.1|33941.1|34071.2|33966.9|34093.5|33997.8|34043.9|33934.7|784
1646154300000|2022-03-01 17:05:00|34071|33967.2|34059.6|33997|34114.7|34014.4|34056.5|33960.2|750
1646154600000|2022-03-01 17:10:00|34054.3|33999.2|34023.6|33952.9|34063.3|34002.4|34007.5|33952.7|778
1646154900000|2022-03-01 17:15:00|34023.7|33953.1|34015|33957.3|34041.5|33970.2|34000.1|33947|733
1646155200000|2022-03-01 17:20:00|34017|33956.2|33979.9|33914.6|34034|33967.1|33961.8|33904.5|749
1646155500000|2022-03-01 17:25:00|33973.4|33920|33976.5|33910.3|33978|33920.6|33934.1|33868.3|713
1646155800000|2022-03-01 17:30:00|33975|33915.8|33952.7|33893.6|34014.8|33949.2|33946.9|33881.5|740
1646156100000|2022-03-01 17:35:00|33959.2|33892.7|33997.2|33902.6|34000.6|33917.3|33948|33873.9|741
1646156400000|2022-03-01 17:40:00|33998|33903.3|33973.6|33890.8|34003.7|33908.4|33964.1|33863.9|716
1646156700000|2022-03-01 17:45:00|33983.5|33890|33975.9|33873.4|33985.7|33917.6|33953.4|33860.9|727
1646157000000|2022-03-01 17:50:00|33978.2|33873.3|33997|33908.1|34003.6|33914.9|33961.1|33854.8|649
1646157300000|2022-03-01 17:55:00|33999.1|33905.2|34019.8|33929.3|34025.8|33932.9|33987.2|33880.6|681
1646157600000|2022-03-01 18:00:00|34020.5|33925.6|34012.7|33922.7|34037.9|33941.6|33998.4|33901.2|689
1646157900000|2022-03-01 18:05:00|34013.8|33917.5|34048.5|33948.3|34051.7|33964|34001.9|33896.3|658
1646158200000|2022-03-01 18:10:00|34049.9|33947.9|34060.8|33982.5|34073.4|33988.4|34036.6|33936.9|707
1646158500000|2022-03-01 18:15:00|34061.9|33979.3|34047.4|33997.4|34083.9|34001.9|34040.4|33953.8|707
1646158800000|2022-03-01 18:20:00|34047.9|33997.9|34053.6|33995.6|34081.5|34016.6|34036.6|33977|594
1646159100000|2022-03-01 18:25:00|34053.8|33995.3|34091.9|34000.4|34100.3|34016.4|34036.4|33981.3|697
1646159400000|2022-03-01 18:30:00|34089.8|34001.5|34091.7|34005.3|34109.1|34022.7|34072.7|33987.5|679
1646159700000|2022-03-01 18:35:00|34104.1|33991.6|34053.6|33959.5|34104.1|34017|34028.6|33942.3|731
1646160000000|2022-03-01 18:40:00|34053.8|33958|34034.8|33934.1|34053.9|33979.4|34008.9|33934.1|755
1646160300000|2022-03-01 18:45:00|34036.8|33935.8|34035.7|33949|34044.5|33964.9|33990.8|33920|738
1646160600000|2022-03-01 18:50:00|34037.3|33952.2|34029.4|33943.7|34040.1|33962.7|33998.9|33920.5|698
1646160900000|2022-03-01 18:55:00|34024.8|33949.1|34067.4|33990.5|34115.1|34043.5|34013.4|33925|703
1646161200000|2022-03-01 19:00:00|34068.9|33992|34007.2|33887.2|34103|34010.4|33992.8|33872.8|670
1646161500000|2022-03-01 19:05:00|33998.1|33878.1|34057|33937|34060|33940|33983.2|33863.2|544
1646161800000|2022-03-01 19:10:00|34057.8|33937.8|34056.1|33936.1|34077.1|33957.1|34036.9|33916.9|588
1646162100000|2022-03-01 19:15:00|34055.5|33935.5|34042.2|33922.2|34064.5|33944.5|34033.4|33913.4|551
1646162400000|2022-03-01 19:20:00|34047.5|33927.5|34028.9|33908.9|34056.9|33936.9|34022.9|33902.9|561
1646162700000|2022-03-01 19:25:00|34029.2|33909.2|34016.1|33896.1|34035.5|33915.5|34003.3|33883.3|502
1646163000000|2022-03-01 19:30:00|34016.6|33896.6|34001.4|33881.4|34029.1|33909.1|33993.9|33873.9|625
1646163300000|2022-03-01 19:35:00|34005.9|33885.9|33972.1|33852.1|34025.3|33905.3|33965.2|33845.2|591
1646163600000|2022-03-01 19:40:00|33972.3|33852.3|33975|33855|33979.3|33859.3|33953.8|33833.8|507
1646163900000|2022-03-01 19:45:00|33976.8|33856.8|33985.7|33865.7|33993.7|33873.7|33962.7|33842.7|557
1646164200000|2022-03-01 19:50:00|33988.3|33868.3|34008.5|33888.5|34014.8|33894.8|33975.5|33855.5|540
1646164500000|2022-03-01 19:55:00|34003.2|33883.2|34016.6|33896.6|34016.8|33896.8|33969|33849|617
1646164800000|2022-03-01 20:00:00|34017|33897|33993.2|33873.2|34017|33897|33976.9|33856.9|569
1646165100000|2022-03-01 20:05:00|33993.1|33873.1|33992.1|33872.1|33998|33878|33963.7|33843.7|615
1646165400000|2022-03-01 20:10:00|33991.4|33871.4|33994.4|33874.4|34000.1|33880.1|33966.8|33846.8|562
1646165700000|2022-03-01 20:15:00|33992.2|33872.2|34005.5|33885.5|34014.7|33894.7|33960.1|33840.1|560
1646166000000|2022-03-01 20:20:00|34006|33886|34009.4|33889.4|34029.2|33909.2|33990.8|33870.8|554
1646166300000|2022-03-01 20:25:00|34010.7|33890.7|34013.9|33893.9|34016.4|33896.4|33988.9|33868.9|446
1646166600000|2022-03-01 20:30:00|34013.4|33893.4|34015|33895|34024|33904|33985.8|33865.8|511
1646166900000|2022-03-01 20:35:00|34014.9|33894.9|34015.4|33895.4|34022.1|33902.1|33992.6|33872.6|509
1646167200000|2022-03-01 20:40:00|34015.5|33895.5|34015.1|33895.1|34023.9|33903.9|33985.2|33865.2|542
1646167500000|2022-03-01 20:45:00|34015.4|33895.4|33954.4|33834.4|34016.8|33896.8|33945.6|33825.6|432
1646168400000|2022-03-01 21:00:00|33959|33839|33890.8|33771.8|33975.5|33855.5|33875.2|33755.2|252
1646168700000|2022-03-01 21:05:00|33882|33762|33915.9|33805|33923.3|33810.8|33878.5|33761.6|418
1646169000000|2022-03-01 21:10:00|33918.1|33805.7|33891.1|33771.1|33925.1|33816.9|33858.9|33738.9|424
1646169300000|2022-03-01 21:15:00|33898.2|33778.2|33899.8|33779.8|33921.3|33801.3|33857.2|33737.2|536
1646169600000|2022-03-01 21:20:00|33899.3|33779.3|33898.1|33778.1|33925.8|33805.8|33868.7|33748.7|396
1646169900000|2022-03-01 21:25:00|33898.5|33778.5|33894.1|33785.2|33931.3|33811.3|33878.2|33758.2|353
1646170200000|2022-03-01 21:30:00|33904.2|33784.2|33901.2|33789.4|33926.8|33806.8|33883.9|33768.8|297
1646170500000|2022-03-01 21:35:00|33913.4|33793.4|33895.8|33775.8|33927.8|33814.2|33881.6|33763.7|336
1646170800000|2022-03-01 21:40:00|33899|33779|33900.8|33782.7|33922.9|33806|33884.8|33769.7|289
1646171100000|2022-03-01 21:45:00|33885.9|33765.9|33890.1|33770.1|33906|33786|33875.3|33755.5|315
1646171400000|2022-03-01 21:50:00|33889.4|33769.4|33908.4|33788.4|33934.3|33814.3|33869.2|33749.2|245
1646171700000|2022-03-01 21:55:00|33889.1|33769.1|33894.2|33774.2|33912.5|33792.5|33873.8|33753.8|96
1646174700000|2022-03-01 22:45:00|33841.7|33721.7|33858.9|33738.9|33870.9|33750.9|33818.3|33698.3|98
1646175000000|2022-03-01 22:50:00|33863.5|33743.5|33892.9|33772.9|33892.9|33772.9|33863.5|33743.5|2
1646175300000|2022-03-01 22:55:00|33912.4|33792.4|33897.9|33777.9|33914|33794|33885.8|33765.8|27
1646178300000|2022-03-01 23:45:00|33901.3|33781.3|33901.3|33781.3|33901.3|33781.3|33901.3|33781.3|1
1646178600000|2022-03-01 23:50:00|33906|33786|33917.8|33797.8|33920.2|33800.2|33906|33786|17
1646178900000|2022-03-01 23:55:00|33901.7|33781.7|33897.5|33777.5|33911.5|33791.5|33895.4|33775.4|12
1646179200000|2022-03-02 00:00:00|33899.4|33779.4|33917.6|33797.6|33932.9|33812.9|33897.1|33777.1|244
1646179500000|2022-03-02 00:05:00|33916.5|33796.5|33933.5|33813.5|33933.5|33813.5|33890.3|33770.3|154
1646179800000|2022-03-02 00:10:00|33930.2|33810.2|33922|33802|33938.8|33818.8|33894.2|33774.2|158
1646180100000|2022-03-02 00:15:00|33921.5|33801.5|33903.8|33783.8|33923.3|33803.3|33862.9|33742.9|284
1646180400000|2022-03-02 00:20:00|33904.3|33784.3|33887.8|33767.8|33907.8|33787.8|33870.1|33750.1|290
1646180700000|2022-03-02 00:25:00|33884.4|33764.4|33911.8|33791.8|33913.7|33793.7|33859.3|33739.3|318
1646181000000|2022-03-02 00:30:00|33916.6|33796.6|33896.8|33776.8|33924.5|33804.5|33887|33767|143
1646181300000|2022-03-02 00:35:00|33897.2|33777.2|33898.9|33778.9|33903.9|33783.9|33868.5|33748.5|248
1646181600000|2022-03-02 00:40:00|33899|33779|33899.3|33779.3|33904.7|33784.7|33862.3|33742.3|271
1646181900000|2022-03-02 00:45:00|33897.9|33777.9|33896.1|33776.1|33907|33787|33878.9|33758.9|418
1646182200000|2022-03-02 00:50:00|33896.8|33776.8|33899.1|33779.1|33903.7|33783.7|33871|33751|366
1646182500000|2022-03-02 00:55:00|33900.4|33780.4|33892.8|33772.8|33901.3|33781.3|33871.1|33751.1|356
1646182800000|2022-03-02 01:00:00|33893|33773|33897.5|33777.5|33898.7|33778.7|33867.4|33747.4|450
1646183100000|2022-03-02 01:05:00|33897.4|33777.4|33885.7|33765.7|33900.4|33780.4|33869.4|33749.4|352
1646183400000|2022-03-02 01:10:00|33883.3|33763.3|33881.2|33761.2|33892.1|33772.1|33868.4|33748.4|93
1646183700000|2022-03-02 01:15:00|33870.4|33750.4|33885.1|33765.1|33890.3|33770.3|33858.5|33738.5|334
1646184000000|2022-03-02 01:20:00|33885.3|33765.3|33879.6|33759.6|33885.4|33765.4|33857.8|33737.8|327
1646184300000|2022-03-02 01:25:00|33879.9|33759.9|33859.4|33739.4|33881.7|33761.7|33845.6|33725.6|377
1646184600000|2022-03-02 01:30:00|33873.7|33753.7|33852.4|33732.4|33873.7|33753.7|33840.8|33720.8|450
1646184900000|2022-03-02 01:35:00|33853.2|33733.2|33877.3|33757.3|33882.3|33762.3|33829.6|33709.6|504
1646185200000|2022-03-02 01:40:00|33866.3|33746.3|33913.5|33793.5|33914.7|33794.7|33864.6|33744.6|408
1646185500000|2022-03-02 01:45:00|33916.8|33796.8|33918.3|33798.3|33924.1|33804.1|33891.5|33771.5|111
1646185800000|2022-03-02 01:50:00|33915.4|33795.4|33916.6|33796.6|33919|33799|33883.9|33763.9|60
1646186100000|2022-03-02 01:55:00|33919.9|33799.9|33904.6|33784.6|33924|33804|33895.2|33775.2|167
1646186400000|2022-03-02 02:00:00|33904|33784|33915.9|33795.9|33921.1|33801.1|33871.5|33751.5|199
1646186700000|2022-03-02 02:05:00|33900|33780|33900|33780|33900|33780|33900|33780|1
1646187000000|2022-03-02 02:10:00|33914.2|33794.2|33906.9|33786.9|33914.2|33794.2|33877.3|33757.3|411
1646187300000|2022-03-02 02:15:00|33911.2|33791.2|33937.3|33817.3|33937.3|33817.3|33890.2|33770.2|404
1646187600000|2022-03-02 02:20:00|33905.8|33785.8|33948|33828|33948|33828|33905.1|33785.1|30
1646187900000|2022-03-02 02:25:00|33949.8|33829.8|33954.8|33834.8|33959.4|33839.4|33937.3|33817.3|15
1646188200000|2022-03-02 02:30:00|33946|33826|33937.9|33817.9|33946.9|33826.9|33926.6|33806.6|40
1646188500000|2022-03-02 02:35:00|33943.3|33823.3|33932.9|33812.9|33945.9|33825.9|33910.6|33790.6|193
1646188800000|2022-03-02 02:40:00|33932.5|33812.5|33908.8|33788.8|33942.6|33822.6|33907.8|33787.8|146
1646189100000|2022-03-02 02:45:00|33922.9|33802.9|33935|33815|33943.9|33823.9|33904|33784|245
1646189400000|2022-03-02 02:50:00|33932.6|33812.6|33917.4|33797.4|33936.5|33816.5|33897.9|33777.9|349
1646189700000|2022-03-02 02:55:00|33917.8|33797.8|33917.7|33797.7|33934.5|33814.5|33901.1|33781.1|539
1646190000000|2022-03-02 03:00:00|33916.4|33796.4|33910.3|33790.3|33930.8|33810.8|33897.5|33777.5|336
1646190300000|2022-03-02 03:05:00|33909.4|33789.4|33895.5|33775.5|33933.3|33813.3|33895.5|33775.5|276
1646190600000|2022-03-02 03:10:00|33927|33807|33921.4|33801.4|33937.6|33817.6|33894.5|33774.5|314
1646190900000|2022-03-02 03:15:00|33926.4|33806.4|33916.2|33796.2|33931.4|33811.4|33902.7|33782.7|331
1646191200000|2022-03-02 03:20:00|33917.5|33797.5|33927.7|33807.7|33937.2|33817.2|33903.2|33783.2|348
1646191500000|2022-03-02 03:25:00|33933|33813|33928.2|33808.2|33948.6|33828.6|33910.4|33790.4|397
1646191800000|2022-03-02 03:30:00|33933|33813|33936.3|33816.3|33948.6|33828.6|33917.5|33797.5|348
1646192100000|2022-03-02 03:35:00|33936.9|33816.9|33933.6|33813.6|33950.3|33830.3|33906.7|33786.7|341
1646192400000|2022-03-02 03:40:00|33936.9|33816.9|33929.8|33809.8|33947.8|33827.8|33914.2|33794.2|284
1646192700000|2022-03-02 03:45:00|33935.8|33815.8|33940.6|33820.6|33945|33825|33915.6|33795.6|300
1646193000000|2022-03-02 03:50:00|33942.3|33822.3|33940.6|33820.6|33948.3|33828.3|33917|33797|351
1646193300000|2022-03-02 03:55:00|33940.7|33820.7|33961.3|33841.3|33961.6|33841.6|33905.7|33785.7|200
1646193600000|2022-03-02 04:00:00|33958.4|33838.4|33944.4|33824.4|33961.6|33841.6|33933.7|33813.7|149
1646193900000|2022-03-02 04:05:00|33954.8|33834.8|33961.4|33841.4|33963.2|33843.2|33921.7|33801.7|139
1646194200000|2022-03-02 04:10:00|33960.3|33840.3|33930.9|33810.9|33963|33843|33930.9|33810.9|172
1646194500000|2022-03-02 04:15:00|33940.4|33820.4|33952.5|33832.5|33953|33833|33906.8|33786.8|200
1646194800000|2022-03-02 04:20:00|33954|33834|33955.1|33835.1|33955.8|33835.8|33919.6|33799.6|206
1646195100000|2022-03-02 04:25:00|33945.4|33825.4|33951|33831|33960.5|33840.5|33916.7|33796.7|257
1646195400000|2022-03-02 04:30:00|33950|33830|33940.5|33820.5|33954.6|33834.6|33922.4|33802.4|191
1646195700000|2022-03-02 04:35:00|33945.2|33825.2|33946|33826|33956.3|33836.3|33913.8|33793.8|311
1646196000000|2022-03-02 04:40:00|33950|33830|33945.9|33825.9|33957|33837|33920.5|33800.5|189
1646196300000|2022-03-02 04:45:00|33946.1|33826.1|33960.1|33840.1|33963|33843|33936.2|33816.2|159
1646196600000|2022-03-02 04:50:00|33960.8|33840.8|33959.1|33839.1|33962.2|33842.2|33931.6|33811.6|151
1646196900000|2022-03-02 04:55:00|33940.5|33820.5|33938.7|33818.7|33961|33841|33912.6|33792.6|213
1646197200000|2022-03-02 05:00:00|33942.2|33822.2|33950.4|33830.4|33952.7|33832.7|33921.6|33801.6|196
1646197500000|2022-03-02 05:05:00|33948|33828|33947|33827|33958.1|33838.1|33918.9|33798.9|287
1646197800000|2022-03-02 05:10:00|33946.7|33826.7|33963.7|33843.7|33966.3|33846.3|33905.1|33785.1|379
1646198100000|2022-03-02 05:15:00|33965.6|33845.6|33929.4|33809.4|33973.4|33853.4|33927|33807|415
1646198400000|2022-03-02 05:20:00|33936.6|33816.6|33963.6|33843.6|33978.9|33858.9|33932|33812|418
1646198700000|2022-03-02 05:25:00|33964.9|33844.9|33952.3|33832.3|33975|33855|33928.4|33808.4|415
1646199000000|2022-03-02 05:30:00|33953.3|33833.3|33934.8|33814.8|33962.3|33842.3|33917.4|33797.4|360
1646199300000|2022-03-02 05:35:00|33931|33811|33948.5|33828.5|33959.9|33839.9|33926.9|33806.9|243
1646199600000|2022-03-02 05:40:00|33938.3|33818.3|33905.4|33785.4|33955.7|33835.7|33902.3|33782.3|381
1646199900000|2022-03-02 05:45:00|33918.1|33798.1|34012.1|33910.4|34024|33917.7|33902.8|33782.8|490
1646200200000|2022-03-02 05:50:00|34008.6|33910.3|33980.7|33909.4|34012.9|33923.3|33975.8|33900.6|404
1646200500000|2022-03-02 05:55:00|33980.8|33909.2|33971.3|33872.6|34010.6|33922.5|33956.5|33872.2|538
1646200800000|2022-03-02 06:00:00|33968.1|33879.5|34015.8|33913.6|34027.7|33925.3|33944.7|33873.1|564
1646201100000|2022-03-02 06:05:00|34015.5|33913.3|34005.3|33925|34018.6|33928.6|33963.8|33894|579
1646201400000|2022-03-02 06:10:00|34003|33926.9|33995.8|33913.8|34026.7|33941.1|33993.7|33906.5|466
1646201700000|2022-03-02 06:15:00|33994.5|33914|33997.8|33907.9|34019.1|33930.6|33980.9|33898.5|463
1646202000000|2022-03-02 06:20:00|34009.1|33899.4|34004.3|33916.9|34016.2|33921.6|33988|33899.4|463
1646202300000|2022-03-02 06:25:00|34004.4|33916.3|34011.4|33925.9|34024.2|33929.2|34000.7|33911|481
1646202600000|2022-03-02 06:30:00|34010.1|33924.6|34006.4|33921.9|34021.1|33930.4|33992.3|33906.5|436
1646202900000|2022-03-02 06:35:00|34005.4|33922.3|34015.4|33929.9|34024.1|33933.6|33993|33913.6|504
1646203200000|2022-03-02 06:40:00|34016.5|33930.3|34035.8|33953.4|34045.3|33954.9|34008.1|33925.4|582
1646203500000|2022-03-02 06:45:00|34032|33955.5|34039.6|33959.5|34060.8|33970.9|34026.1|33940.2|612
1646203800000|2022-03-02 06:50:00|34039.1|33959.1|34038.7|33955|34058.7|33967.6|34015|33938.3|543
1646204100000|2022-03-02 06:55:00|34048|33947|34065.6|33974.2|34074.4|33981.1|34035.1|33947|558
1646204400000|2022-03-02 07:00:00|34060.3|33981.1|34038|33988|34063.7|34016.1|34020.5|33959.5|767
1646204700000|2022-03-02 07:05:00|34040.1|33990.1|34057.3|34007.3|34067.5|34028.3|34026.5|33988.8|748
1646205000000|2022-03-02 07:10:00|34056.3|34006.3|34075|34025|34083.1|34045.7|34033.8|33995.5|698
1646205300000|2022-03-02 07:15:00|34073.6|34023.6|34077.4|34057.4|34096.1|34059|34064.8|34012.2|664
1646205600000|2022-03-02 07:20:00|34092.9|34042.9|34072.7|34052.7|34110.4|34071.3|34071|34035.4|749
1646205900000|2022-03-02 07:25:00|34073.3|34053.3|34055.3|34005.3|34089.3|34058.5|34036.9|33996.2|705
1646206200000|2022-03-02 07:30:00|34055.4|34005.4|34019|33999|34057.8|34024.4|34010.4|33974|694
1646206500000|2022-03-02 07:35:00|34018.8|33998.8|34019.9|33999.9|34051.5|34019|34017.1|33981.4|718
1646206800000|2022-03-02 07:40:00|34019.3|33999.3|34040.9|33990.9|34060.5|34024.6|34018.8|33989.9|550
1646207100000|2022-03-02 07:45:00|34039.2|33989.2|34061.7|34011.7|34079.5|34041.2|34013.9|33974.1|697
1646207400000|2022-03-02 07:50:00|34062.2|34012.2|34077.6|34024.8|34084.3|34044.2|34030.4|33997.1|724
1646207700000|2022-03-02 07:55:00|34077|34027|34125|34037|34152.8|34069|34076.7|34022.3|811
1646208000000|2022-03-02 08:00:00|34123.2|34049.5|34112|34040.5|34135|34066.3|34088.7|34003.5|821
1646208300000|2022-03-02 08:05:00|34104.3|34045.1|34124.6|34057.6|34143.6|34075|34099.2|34037.1|795
1646208600000|2022-03-02 08:10:00|34118.4|34068.4|34257.2|34164.5|34271.6|34173.1|34117.5|34055.9|797
1646208900000|2022-03-02 08:15:00|34257.9|34165.2|34243.8|34193.8|34270.5|34202.9|34215.3|34134.6|811
1646209200000|2022-03-02 08:20:00|34243.3|34193.3|34227.4|34177.4|34260|34207.2|34211.1|34170.1|754
1646209500000|2022-03-02 08:25:00|34226.7|34176.7|34216.2|34163.1|34252.8|34187.2|34203.7|34153.7|728
1646209800000|2022-03-02 08:30:00|34215.2|34163.9|34292.9|34242.9|34293.4|34243.4|34212.2|34159.1|738
1646210100000|2022-03-02 08:35:00|34289.6|34239.6|34240.1|34183.7|34392|34289.8|34234.4|34175.3|799
1646210400000|2022-03-02 08:40:00|34240|34184.1|34345.6|34230.4|34369|34258.8|34229.6|34170.9|803
1646210700000|2022-03-02 08:45:00|34348.6|34228.7|34300.5|34250.5|34350.2|34259.2|34266.8|34213.7|772
1646211000000|2022-03-02 08:50:00|34300.9|34250.3|34315.8|34247.5|34325.8|34260|34259.8|34206.5|745
1646211300000|2022-03-02 08:55:00|34315.2|34250.1|34322.3|34246.8|34331.1|34269.8|34305.8|34238|745
1646211600000|2022-03-02 09:00:00|34321.4|34249.7|34375.7|34297|34375.7|34299.8|34303.8|34225.9|797
1646211900000|2022-03-02 09:05:00|34376.6|34295.7|34437.1|34341.9|34439|34348.6|34361.5|34288.2|774
1646212200000|2022-03-02 09:10:00|34436.2|34341|34495|34436.6|34507.8|34437.1|34417|34333|786
1646212500000|2022-03-02 09:15:00|34494.7|34436.4|34528.3|34456.2|34539.8|34465.4|34450.3|34414.1|770
1646212800000|2022-03-02 09:20:00|34529.4|34455.3|34544.1|34472.4|34614|34507.6|34511.4|34432.8|790
1646213100000|2022-03-02 09:25:00|34543.9|34472.2|34518.8|34468.8|34563.5|34483.7|34515.3|34456.2|725
1646213400000|2022-03-02 09:30:00|34518.3|34468.3|34403.4|34291.8|34538.7|34488.7|34388.4|34283.4|829
1646213700000|2022-03-02 09:35:00|34404.3|34293.1|34398.7|34345.4|34414.3|34347|34376.1|34281.3|831
1646214000000|2022-03-02 09:40:00|34396|34345.3|34440.9|34320.9|34454.2|34349.3|34352.1|34287.7|798
1646214300000|2022-03-02 09:45:00|34440.5|34320.5|34441|34381.2|34487.3|34406.1|34428.1|34308.1|801
1646214600000|2022-03-02 09:50:00|34440.7|34381|34376.8|34326.8|34442.2|34388.1|34369.7|34319.7|792
1646214900000|2022-03-02 09:55:00|34376.3|34326.3|34339.9|34286|34390.4|34340.4|34324.2|34283.4|719
1646215200000|2022-03-02 10:00:00|34339.6|34287.2|34379.2|34329.2|34381|34331|34338.3|34287.2|727
1646215500000|2022-03-02 10:05:00|34378.1|34328.1|34419.7|34369.4|34443.7|34403.6|34354.3|34319.9|741
1646215800000|2022-03-02 10:10:00|34424.3|34369.1|34430.9|34380.9|34444.1|34406.7|34412.8|34353.5|673
1646216100000|2022-03-02 10:15:00|34432|34382|34427.5|34377.5|34436.4|34400.9|34400.3|34354.1|685
1646216400000|2022-03-02 10:20:00|34428|34378|34449.4|34399.4|34450.3|34402.5|34411.5|34373.5|665
1646216700000|2022-03-02 10:25:00|34450.2|34396.3|34436.5|34386.5|34451.5|34401.5|34404.6|34374.9|725
1646217000000|2022-03-02 10:30:00|34436.4|34386.4|34462.2|34412.2|34472.4|34430.2|34416.2|34381|707
1646217300000|2022-03-02 10:35:00|34462.8|34412.8|34441.6|34391.6|34472.1|34434.3|34435|34390.2|710
1646217600000|2022-03-02 10:40:00|34442.3|34392.3|34439.2|34389.2|34486.6|34437.5|34421.6|34362.9|739
1646217900000|2022-03-02 10:45:00|34439|34389|34427.3|34376.7|34439.6|34400.5|34377.5|34335.7|721
1646218200000|2022-03-02 10:50:00|34426.9|34376.9|34440|34420|34477.7|34428.6|34419.9|34370.8|735
1646218500000|2022-03-02 10:55:00|34440.1|34420.1|34414.9|34358.7|34460.5|34420.6|34404.1|34332.8|748
1646218800000|2022-03-02 11:00:00|34424.8|34348|34400.8|34350.4|34425.9|34365.1|34376.7|34291.4|779
1646219100000|2022-03-02 11:05:00|34398.9|34348.9|34374.3|34324.3|34418|34359.9|34341.3|34265.2|791
1646219400000|2022-03-02 11:10:00|34373.5|34323.5|34381|34331|34400.6|34344.1|34369.7|34319.1|740
1646219700000|2022-03-02 11:15:00|34385.4|34335.4|34423.8|34370.8|34436.4|34372.7|34373.7|34324.5|767
1646220000000|2022-03-02 11:20:00|34421.2|34371.2|34346.6|34296.6|34425.1|34373.2|34333.6|34286|771
1646220300000|2022-03-02 11:25:00|34346.7|34296.7|34351.5|34301.5|34360.1|34319.5|34323.5|34285.3|727
1646220600000|2022-03-02 11:30:00|34351.1|34301.1|34339.1|34319.1|34355.7|34319.4|34319.2|34268.5|711
1646220900000|2022-03-02 11:35:00|34353.7|34303.7|34356.3|34305.2|34359.7|34324.6|34332.4|34296.7|730
1646221200000|2022-03-02 11:40:00|34355.9|34305.9|34363.4|34313.4|34378.9|34337.9|34338.8|34299.6|754
1646221500000|2022-03-02 11:45:00|34362.6|34312.6|34375.6|34322|34407.2|34341.5|34342|34306.4|690
1646221800000|2022-03-02 11:50:00|34375.5|34321.7|34356.6|34304.4|34401.6|34339.3|34344.1|34294.1|725
1646222100000|2022-03-02 11:55:00|34357|34303.8|34358.1|34308.1|34365.4|34310.1|34319.4|34278.9|703
1646222400000|2022-03-02 12:00:00|34358.8|34308.8|34429.5|34349.4|34431.4|34364.6|34357.6|34307.6|734
1646222700000|2022-03-02 12:05:00|34430.5|34348.1|34370.8|34350.8|34430.5|34359.5|34370.7|34330.9|760
1646223000000|2022-03-02 12:10:00|34370.1|34350.1|34401.3|34345.5|34402.3|34357.3|34354.8|34314.1|705
1646223300000|2022-03-02 12:15:00|34398.8|34348.8|34405.5|34355.5|34410.1|34359.7|34375.4|34335.2|708
1646223600000|2022-03-02 12:20:00|34405.8|34355.8|34457|34407|34470|34413.9|34393.6|34354.7|791
1646223900000|2022-03-02 12:25:00|34458.6|34408.6|34427.5|34377.5|34459.2|34415.6|34415.6|34375.7|738
1646224200000|2022-03-02 12:30:00|34426.8|34376.8|34441|34390.1|34460.5|34415|34416.4|34333|748
1646224500000|2022-03-02 12:35:00|34445.3|34395.3|34457|34404|34458.1|34415.8|34428.5|34371.3|734
1646224800000|2022-03-02 12:40:00|34458.5|34404.3|34510.7|34447.6|34529|34454.5|34449.1|34396.6|809
1646225100000|2022-03-02 12:45:00|34510.3|34447.3|34455.5|34403.1|34515.4|34455.7|34455.2|34399.4|769
1646225400000|2022-03-02 12:50:00|34457|34400.8|34481.1|34425.7|34486.1|34425.7|34436.4|34385.4|762
1646225700000|2022-03-02 12:55:00|34486.8|34420.4|34456|34403.4|34493.4|34435.8|34441.2|34387.6|787
1646226000000|2022-03-02 13:00:00|34454.4|34402.6|34454.5|34404.5|34463.6|34419.9|34432.5|34392.6|729
1646226300000|2022-03-02 13:05:00|34450.1|34400.1|34455.5|34405.5|34464.4|34421.3|34431.2|34395|683
1646226600000|2022-03-02 13:10:00|34454.3|34404.3|34450.3|34392.3|34462.4|34419.7|34434.1|34390.6|644
1646226900000|2022-03-02 13:15:00|34463.7|34386.3|34462.7|34412.7|34477.5|34432.7|34437.5|34370.1|743
1646227200000|2022-03-02 13:20:00|34441.9|34421.9|34476.7|34426.7|34478.6|34443.5|34440.8|34407.1|691
1646227500000|2022-03-02 13:25:00|34476.9|34426.9|34481.9|34431.9|34487.1|34449.7|34443.7|34410.1|646
1646227800000|2022-03-02 13:30:00|34481.5|34431.5|34457.2|34407.2|34481.6|34447.8|34437.3|34400.7|714
1646228100000|2022-03-02 13:35:00|34461.7|34411.7|34440.9|34390.9|34466.4|34429.2|34425.1|34389|724
1646228400000|2022-03-02 13:40:00|34441.5|34391.5|34438.5|34388.4|34461.5|34407.9|34420.8|34379.6|734
1646228700000|2022-03-02 13:45:00|34442.3|34386.4|34442.3|34392.3|34452.7|34397.6|34428.3|34375.3|727
1646229000000|2022-03-02 13:50:00|34443.1|34393.1|34436.4|34386.4|34446.2|34407.4|34420.8|34383.9|700
1646229300000|2022-03-02 13:55:00|34434|34384|34434.3|34384.3|34440|34406.3|34416.4|34379.2|692
1646229600000|2022-03-02 14:00:00|34434.6|34384.6|34415.9|34395.9|34437.3|34398.1|34411.5|34374|679
1646229900000|2022-03-02 14:05:00|34417.8|34397.8|34417.6|34397.6|34435.9|34399.6|34406.7|34371|704
1646230200000|2022-03-02 14:10:00|34417.3|34397.3|34434.5|34384.5|34456.6|34400.9|34411.4|34336.6|648
1646230500000|2022-03-02 14:15:00|34433.7|34383.7|34463.7|34413.7|34477.4|34435|34414.8|34381.5|685
1646230800000|2022-03-02 14:20:00|34464.1|34414.1|34451.6|34401.6|34478.5|34444.1|34435.9|34400.3|619
1646231100000|2022-03-02 14:25:00|34437.5|34417.5|34584.2|34464.2|34622.9|34502.9|34436.6|34401|731
1646231400000|2022-03-02 14:30:00|34576.9|34456.9|34526.1|34476.1|34584.6|34495.4|34502.1|34444.8|715
1646231700000|2022-03-02 14:35:00|34526|34476|34546.9|34496.9|34553|34517.9|34514.8|34475.4|717
1646232000000|2022-03-02 14:40:00|34547.2|34497.2|34548.5|34498.5|34553.2|34508.1|34517.7|34470.5|737
1646232300000|2022-03-02 14:45:00|34548.2|34498.2|34538.2|34518.2|34559|34524.6|34535.8|34494.1|734
1646232600000|2022-03-02 14:50:00|34537.7|34517.7|34528.1|34478.1|34556.7|34517.8|34516.1|34475.6|719
1646232900000|2022-03-02 14:55:00|34526.8|34476.8|34507.1|34451.5|34526.8|34476.8|34458|34404.5|779
1646233200000|2022-03-02 15:00:00|34507.7|34449.4|34477.4|34427.4|34520.6|34481.4|34472.6|34420|754
1646233500000|2022-03-02 15:05:00|34477.9|34427.9|34483|34429.7|34496|34440.8|34428.7|34392.4|800
1646233800000|2022-03-02 15:10:00|34482.6|34432.6|34499.5|34443.4|34506.4|34446.9|34446.2|34392|792
1646234100000|2022-03-02 15:15:00|34498.5|34439.2|34496.6|34446.6|34510.3|34470|34479.2|34418.4|776
1646234400000|2022-03-02 15:20:00|34497.9|34447.9|34441.4|34391.4|34501.9|34466.9|34417.4|34371.8|801
1646234700000|2022-03-02 15:25:00|34441.2|34391.2|34440.8|34320.8|34522.6|34455.8|34418.7|34309.8|840
1646235000000|2022-03-02 15:30:00|34437.7|34317.7|34491.5|34396.7|34502.3|34412.5|34431.7|34311.7|841
1646235300000|2022-03-02 15:35:00|34490.6|34398.2|34494.3|34421.4|34516.2|34444.7|34476|34396.5|851
1646235600000|2022-03-02 15:40:00|34494.4|34421.3|34503|34430.7|34532.5|34459.3|34490.4|34408.8|837
1646235900000|2022-03-02 15:45:00|34499.7|34432.6|34566.3|34456.4|34587.9|34534.4|34495.8|34410.7|799
1646236200000|2022-03-02 15:50:00|34565.3|34459.3|34541.3|34469.7|34583.6|34476.4|34532.9|34428.5|830
1646236500000|2022-03-02 15:55:00|34542.7|34465.8|34507.9|34487.9|34557.1|34494.4|34503.3|34420.6|829
1646236800000|2022-03-02 16:00:00|34520.9|34470.9|34533.3|34456.6|34556.6|34513|34506.3|34444.5|819
1646237100000|2022-03-02 16:05:00|34540.1|34453.3|34470.4|34388.2|34546.9|34472.2|34459.6|34362.4|820
1646237400000|2022-03-02 16:10:00|34471.1|34388.4|34400.1|34350.1|34482.4|34409|34367.9|34323.4|841
1646237700000|2022-03-02 16:15:00|34400.9|34350.9|34368.7|34318.7|34468.4|34364.2|34362.7|34308.9|809
1646238000000|2022-03-02 16:20:00|34367.7|34317.7|34381.8|34284.9|34431.5|34326.4|34324.3|34260.2|800
1646238300000|2022-03-02 16:25:00|34384|34267.3|34406.5|34288|34434|34341.2|34373.9|34260.7|755
1646238600000|2022-03-02 16:30:00|34409.2|34289.2|34243.8|34123.8|34419.4|34315.4|34108.6|34033|791
1646238900000|2022-03-02 16:35:00|34243.7|34123.7|34116.6|34016.5|34291.6|34171.6|34112.5|33996.5|647
1646239200000|2022-03-02 16:40:00|34105|34019.8|34047.9|33951|34151.3|34036.7|34045.4|33945.1|800
1646239500000|2022-03-02 16:45:00|34051.1|33946.8|34025.5|33905.5|34062.4|33948.7|33947.5|33842.2|708
1646239800000|2022-03-02 16:50:00|34025|33905|34036|33916|34043.2|33923.2|33912.2|33830.3|748
1646240100000|2022-03-02 16:55:00|34034.2|33914.2|34127.9|34007.9|34127.9|34007.9|33988|33868|544
1646240400000|2022-03-02 17:00:00|34111.9|33991.9|34140.7|34020.7|34145.4|34025.4|34098.1|33978.1|613
1646240700000|2022-03-02 17:05:00|34141.2|34021.2|34226.2|34106.2|34234.3|34114.3|34138.4|34018.4|362
1646241000000|2022-03-02 17:10:00|34227|34107|34287|34167|34305.1|34192.3|34211|34091|635
1646241300000|2022-03-02 17:15:00|34282.5|34162.5|34300.3|34180.3|34371.1|34251.1|34275.6|34155.6|565
1646241600000|2022-03-02 17:20:00|34371.1|34251.1|34443.3|34323.3|34496.1|34423.7|34322.5|34202.5|606
1646241900000|2022-03-02 17:25:00|34445.3|34325.3|34472.5|34352.5|34484.2|34364.2|34410.4|34290.4|177
1646242200000|2022-03-02 17:30:00|34468.3|34348.3|34482.2|34362.2|34482.2|34362.2|34466.9|34346.9|3
1646242500000|2022-03-02 17:35:00|34410.2|34290.2|34410.2|34290.2|34410.2|34290.2|34410.2|34290.2|1
1646242800000|2022-03-02 17:40:00|34399.5|34279.5|34351.8|34231.8|34420.6|34300.6|34314.6|34194.6|292
1646243100000|2022-03-02 17:45:00|34352.8|34232.8|34342.7|34222.7|34363|34243|34315.8|34195.8|469
1646243400000|2022-03-02 17:50:00|34342.4|34222.4|34261.3|34211.3|34361.1|34241.1|34255.6|34164.7|665
1646243700000|2022-03-02 17:55:00|34260.7|34210.7|34289|34223.6|34318.6|34245.5|34247.8|34210.7|751
1646244000000|2022-03-02 18:00:00|34289.2|34223.2|34425.3|34305.3|34446.6|34328.5|34269.9|34163.6|559
1646244300000|2022-03-02 18:05:00|34436.8|34316.8|34384.9|34264.9|34447.7|34327.8|34368.8|34248.8|207
1646244600000|2022-03-02 18:10:00|34305.7|34185.7|34380.5|34281.6|34412.4|34295.7|34305.7|34185.7|543
1646244900000|2022-03-02 18:15:00|34379.9|34285|34405.4|34293.8|34424.5|34316.4|34369.3|34255.7|544
1646245200000|2022-03-02 18:20:00|34406.8|34294|34387.9|34303.3|34410.5|34308.9|34374|34276.1|554
1646245500000|2022-03-02 18:25:00|34388.7|34304|34386.7|34288.4|34409.9|34311.5|34376.1|34275|611
1646245800000|2022-03-02 18:30:00|34388.5|34286.8|34373.8|34253.8|34395.4|34301.3|34349.8|34249.5|637
1646246100000|2022-03-02 18:35:00|34374.1|34254.1|34336.9|34255.6|34390.6|34287|34322.2|34230.6|706
1646246400000|2022-03-02 18:40:00|34337.7|34250.8|34328.3|34208.3|34376.2|34266.4|34302.2|34182.2|507
1646246700000|2022-03-02 18:45:00|34329.6|34209.6|34351.6|34231.6|34363.9|34243.9|34326.1|34206.1|712
1646247000000|2022-03-02 18:50:00|34359.1|34239.1|34352|34232|34363.5|34243.5|34329.4|34209.4|724
1646247300000|2022-03-02 18:55:00|34347.3|34227.3|34314.4|34254.7|34379.3|34296.3|34309|34210.1|765
1646247600000|2022-03-02 19:00:00|34317.2|34255.5|34310.2|34190.2|34401.6|34297.8|34304|34184|788
1646247900000|2022-03-02 19:05:00|34312.1|34192.1|34280.1|34160.1|34322|34202|34272.4|34152.4|90
1646248200000|2022-03-02 19:10:00|34274.3|34154.3|34292.1|34172.1|34292.1|34172.1|34274.2|34154.2|14
1646248500000|2022-03-02 19:15:00|34284.8|34164.8|34288.5|34168.5|34290.5|34170.5|34238|34118|24
1646248800000|2022-03-02 19:20:00|34312.3|34192.3|34291.4|34171.4|34312.3|34192.3|34268.9|34148.9|63
1646249100000|2022-03-02 19:25:00|34295.5|34175.5|34288.7|34168.7|34329.6|34209.6|34275.4|34155.4|50
1646249400000|2022-03-02 19:30:00|34295.6|34175.6|34284.2|34164.2|34320.2|34200.2|34238.9|34118.9|80
1646249700000|2022-03-02 19:35:00|34328.9|34208.9|34313.7|34193.7|34328.9|34208.9|34297.4|34177.4|9
1646250000000|2022-03-02 19:40:00|34309.8|34189.8|34330|34210|34330|34210|34309.8|34189.8|3
1646250300000|2022-03-02 19:45:00|34294.9|34174.9|34305.9|34185.9|34329.1|34209.1|34279.9|34159.9|55
1646250600000|2022-03-02 19:50:00|34293.5|34173.5|34322.1|34202.1|34322.1|34202.1|34277|34157|10
1646250900000|2022-03-02 19:55:00|34315.2|34195.2|34290.6|34170.6|34352.8|34232.8|34290.2|34170.2|322
1646251200000|2022-03-02 20:00:00|34291.8|34171.8|34278|34158|34291.8|34171.8|34256.3|34136.3|425
1646251500000|2022-03-02 20:05:00|34277|34157|34231.7|34111.7|34322.1|34202.1|34215.7|34095.7|524
1646251800000|2022-03-02 20:10:00|34232.9|34112.9|34252.3|34132.3|34256.4|34136.4|34227.8|34107.8|661
1646252100000|2022-03-02 20:15:00|34256.9|34136.9|34232.1|34112.1|34260.9|34140.9|34230.8|34110.8|680
1646252400000|2022-03-02 20:20:00|34234.4|34114.4|34243.3|34123.3|34250.3|34130.3|34226.3|34106.3|552
1646252700000|2022-03-02 20:25:00|34242.3|34122.3|34237.7|34117.7|34250.7|34130.7|34233|34113|673
1646253000000|2022-03-02 20:30:00|34237.8|34117.8|34269.7|34149.7|34269.7|34149.7|34237.8|34117.8|45
1646253900000|2022-03-02 20:45:00|34265|34145|34263.6|34143.6|34265|34145|34251.2|34131.2|3
1646254500000|2022-03-02 20:55:00|34251.2|34131.2|34248.4|34128.4|34251.2|34131.2|34247|34127|5
1646254800000|2022-03-02 21:00:00|34247.8|34127.8|34136|34016|34247.8|34127.8|34136|34016|2
1646255100000|2022-03-02 21:05:00|34158.1|34038.1|34168.3|34048.3|34182.8|34062.8|34146.2|34026.2|122
1646255400000|2022-03-02 21:10:00|34168.2|34048.2|34165.1|34045.1|34168.8|34048.8|34146.3|34026.3|37
1646255700000|2022-03-02 21:15:00|34143|34023|34155.3|34035.3|34157.2|34037.2|34136.3|34016.3|8
1646256000000|2022-03-02 21:20:00|34157.1|34037.1|34107.5|33987.5|34157.1|34037.1|34102.3|33982.3|39
1646256300000|2022-03-02 21:25:00|34097.6|33977.6|34083|33963|34131.5|34011.5|34055|33935|431
1646256600000|2022-03-02 21:30:00|34081|33961|34096.8|33976.8|34106.3|33991.2|34076.4|33956.4|284
1646256900000|2022-03-02 21:35:00|34095.3|33975.3|34108|33988.6|34114.8|33995.3|34078.3|33958.3|212
1646257200000|2022-03-02 21:40:00|34107.6|33988.2|34106.7|33986.7|34116.5|34005.4|34080.6|33960.6|336
1646257500000|2022-03-02 21:45:00|34107.9|33987.9|34100|33980|34113.7|33993.7|33989.5|33869.5|226
1646257800000|2022-03-02 21:50:00|34060.3|33940.3|34083.9|33963.9|34087.6|33967.6|34051.7|33931.7|262
1646258100000|2022-03-02 21:55:00|34084.6|33964.6|34064|33944|34097.5|33977.5|33981.5|33861.5|20
1646264100000|2022-03-02 23:35:00|34012.8|33892.8|34008.6|33888.6|34039.2|33919.2|34001.6|33881.6|241
1646264400000|2022-03-02 23:40:00|34008.7|33888.7|34011.2|33891.2|34035|33915|33990.7|33870.7|485
1646264700000|2022-03-02 23:45:00|34012.4|33892.4|33980.8|33860.8|34014.8|33894.8|33978.6|33858.6|355
1646265000000|2022-03-02 23:50:00|33984.7|33864.7|33998.8|33878.8|34001.8|33881.8|33974.7|33854.7|423
1646265300000|2022-03-02 23:55:00|34002.4|33882.4|34036|33916|34041.6|33921.6|33971.7|33851.7|451
1646269500000|2022-03-03 01:05:00|34081.9|33961.9|34076.3|33956.3|34096.8|33976.8|34049.6|33929.6|381
1646269800000|2022-03-03 01:10:00|34064.8|33944.8|34087.5|33967.5|34089.4|33969.4|34058.4|33938.4|431
1646270100000|2022-03-03 01:15:00|34085.2|33965.2|34070.3|33950.3|34089.3|33969.3|34053.4|33933.4|403
1646270400000|2022-03-03 01:20:00|34063.8|33943.8|34067.9|33947.9|34083.1|33963.1|34044.9|33924.9|349
1646270700000|2022-03-03 01:25:00|34073.8|33953.8|34076.5|33956.5|34080.5|33961.9|34040.2|33920.2|357
1646271000000|2022-03-03 01:30:00|34076.8|33956.8|34053.6|33933.6|34076.8|33956.8|34048.2|33928.2|378
1646271300000|2022-03-03 01:35:00|34053.8|33933.8|34067.5|33947.5|34077.1|33957.1|34049.8|33929.8|371
1646271600000|2022-03-03 01:40:00|34068.7|33948.7|34070.5|33950.5|34082.3|33964.8|34050|33930|376
1646271900000|2022-03-03 01:45:00|34070.6|33950.6|34082.5|33962.5|34088.5|33968.5|34050|33930|424
1646272200000|2022-03-03 01:50:00|34082|33962|34069.2|33949.2|34087.9|33967.9|34053.8|33933.8|400
1646272500000|2022-03-03 01:55:00|34067.2|33947.2|34077.3|33957.3|34082.8|33963.8|34049.6|33929.6|414
1646272800000|2022-03-03 02:00:00|34077|33957|34097.9|33977.9|34098.6|33978.6|34057.3|33937.3|470
1646273100000|2022-03-03 02:05:00|34098.1|33978.1|34094.5|33974.5|34103.6|33983.6|34075.3|33955.3|445
1646273400000|2022-03-03 02:10:00|34093.9|33973.9|34089.8|33969.8|34104.2|33984.2|34081.7|33961.7|410
1646273700000|2022-03-03 02:15:00|34090|33970|34095.4|33975.4|34102.6|33982.6|34081.8|33961.8|428
1646274000000|2022-03-03 02:20:00|34094.4|33974.4|34077.9|33957.9|34094.4|33974.4|34072.6|33952.6|427
1646274300000|2022-03-03 02:25:00|34080.8|33960.8|34073.3|33953.3|34086.4|33966.4|34066|33946|395
1646274600000|2022-03-03 02:30:00|34072.8|33952.8|34097|33977|34098.6|33978.6|34062.4|33942.4|435
1646274900000|2022-03-03 02:35:00|34096.9|33976.9|34094.3|33974.3|34106.1|33986.1|34074|33954|439
1646275200000|2022-03-03 02:40:00|34098.6|33978.6|34087|33967|34102.7|33982.7|34081.2|33961.2|463
1646275500000|2022-03-03 02:45:00|34092.5|33972.5|34086.5|33966.5|34098.6|33978.6|34068|33948|369
1646275800000|2022-03-03 02:50:00|34091.1|33971.1|34091.9|33971.9|34093.3|33973.3|34074|33954|391
1646276100000|2022-03-03 02:55:00|34091.6|33971.6|34087.7|33967.7|34092.3|33972.3|34074.9|33954.9|422
1646276400000|2022-03-03 03:00:00|34088.1|33968.1|34088.2|33968.2|34093.8|33973.8|34071.4|33951.4|397
1646276700000|2022-03-03 03:05:00|34089|33969|34099.9|33979.9|34104.6|33984.6|34077.3|33957.3|397
1646277000000|2022-03-03 03:10:00|34100.2|33980.2|34105.5|33985.5|34111.3|33991.3|34085.5|33965.5|371
1646277300000|2022-03-03 03:15:00|34105.4|33985.4|34114.3|33994.3|34114.3|33994.3|34087.6|33967.6|386
1646277600000|2022-03-03 03:20:00|34113.4|33993.4|34059.4|33939.4|34113.6|33993.6|34056.6|33936.6|322
1646277900000|2022-03-03 03:25:00|34061.2|33941.2|34061.2|33941.2|34061.2|33941.2|34061.2|33941.2|1
1646278200000|2022-03-03 03:30:00|34060.3|33940.3|34060.3|33940.3|34060.3|33940.3|34060.3|33940.3|1
1646278500000|2022-03-03 03:35:00|34067.9|33947.9|34064.9|33944.9|34069.1|33949.1|34062.5|33942.5|8
1646278800000|2022-03-03 03:40:00|34066.6|33946.6|34066.4|33946.4|34068.3|33948.3|34053|33933|11
1646279400000|2022-03-03 03:50:00|34066.9|33946.9|34067.3|33947.3|34067.3|33947.3|34066.9|33946.9|2
1646279700000|2022-03-03 03:55:00|34047.1|33927.1|34055|33935|34062.9|33942.9|34047.1|33927.1|9
1646280000000|2022-03-03 04:00:00|34049.3|33929.3|34049.4|33929.4|34058.9|33938.9|34049.3|33929.3|6
1646280300000|2022-03-03 04:05:00|34051.5|33931.5|34053.5|33933.5|34055.1|33935.1|34030|33910|15
1646280600000|2022-03-03 04:10:00|34032.3|33912.3|34053.4|33933.4|34056.3|33936.3|34032.3|33912.3|9
1646280900000|2022-03-03 04:15:00|34057|33937|34058.4|33938.4|34058.4|33938.4|34057|33937|5
1646281200000|2022-03-03 04:20:00|34053.3|33933.3|34048.9|33928.9|34053.3|33933.3|34045.9|33925.9|4
1646281500000|2022-03-03 04:25:00|34059.5|33939.5|34058.3|33938.3|34059.8|33939.8|34049.1|33929.1|7
1646281800000|2022-03-03 04:30:00|34049.6|33929.6|34064.7|33944.7|34064.7|33944.7|34049.6|33929.6|7
1646282100000|2022-03-03 04:35:00|34064.3|33944.3|34064.3|33944.3|34064.3|33944.3|34064.3|33944.3|1
1646282400000|2022-03-03 04:40:00|34063.3|33943.3|34063.3|33943.3|34063.3|33943.3|34063.3|33943.3|1
1646282700000|2022-03-03 04:45:00|34054.1|33934.1|34062.4|33942.4|34062.4|33942.4|34052.3|33932.3|5
1646283000000|2022-03-03 04:50:00|34058.6|33938.6|34045.8|33925.8|34062.4|33942.4|34045.8|33925.8|8
1646283600000|2022-03-03 05:00:00|34048.3|33928.3|34062.9|33942.9|34063.5|33943.5|34046.3|33926.3|14
1646283900000|2022-03-03 05:05:00|34050.4|33930.4|34050.3|33930.3|34054.9|33934.9|34039.3|33919.3|13
1646284200000|2022-03-03 05:10:00|34041.7|33921.7|34050.2|33930.2|34053.4|33933.4|34026.9|33906.9|9
1646284500000|2022-03-03 05:15:00|34050.6|33930.6|34050.6|33930.6|34050.6|33930.6|34050.6|33930.6|1
1646284800000|2022-03-03 05:20:00|34051|33931|34053.3|33933.3|34053.3|33933.3|34051|33931|2
1646285100000|2022-03-03 05:25:00|34048|33928|34039.6|33919.6|34048|33928|34039.6|33919.6|2
1646285400000|2022-03-03 05:30:00|34059.4|33939.4|34059.4|33939.4|34059.4|33939.4|34059.4|33939.4|1
1646287200000|2022-03-03 06:00:00|34062.4|33942.4|34010.6|33890.6|34062.4|33942.4|34004.8|33884.8|429
1646287500000|2022-03-03 06:05:00|34011.4|33891.4|33986.8|33877.3|34015.6|33895.6|33980.6|33868.3|602
1646287800000|2022-03-03 06:10:00|33984.9|33877.8|33969.6|33872.9|34001.2|33896|33956|33862.7|641
1646288100000|2022-03-03 06:15:00|33970.9|33869.9|33955.7|33873|33985.7|33880.7|33941.6|33843.9|718
1646288400000|2022-03-03 06:20:00|33958.9|33869.3|33961.2|33879.4|33987.7|33886.5|33943.1|33856.9|614
1646288700000|2022-03-03 06:25:00|33963.3|33876.8|33968.6|33873.8|33986.6|33886.8|33943.5|33861.7|577
1646289000000|2022-03-03 06:30:00|33970|33875.7|33979.3|33870.3|34001.4|33889.8|33951.4|33859.6|496
1646289300000|2022-03-03 06:35:00|33979.6|33871.5|33992.3|33896|34023.9|33905.4|33937.5|33851.9|616
1646289600000|2022-03-03 06:40:00|33992|33888.6|34085.4|33965.4|34085.4|33965.4|33936.1|33847.7|250
1646289900000|2022-03-03 06:45:00|34169.8|34049.8|34169|34049|34203.9|34083.9|34159.9|34039.9|65
1646290200000|2022-03-03 06:50:00|34167.7|34047.7|34057.7|33937.7|34207.1|34087.1|33998|33878|72
1646290500000|2022-03-03 06:55:00|34042.9|33922.9|34050.3|33930.3|34050.3|33930.3|33970.8|33850.8|202
1646290800000|2022-03-03 07:00:00|34173.5|34053.5|34050.8|33930.8|34188.3|34068.3|34023.9|33903.9|430
1646291100000|2022-03-03 07:05:00|34139.2|34019.2|34153.2|34033.2|34166.8|34046.8|34139.2|34019.2|68
1646291400000|2022-03-03 07:10:00|34163.3|34043.3|34120.2|34048.5|34182.8|34063.3|34029.9|33934.9|622
1646291700000|2022-03-03 07:15:00|34134.7|34038.6|34222.3|34102.3|34252.8|34163.2|34127.4|34038.6|618
1646292000000|2022-03-03 07:20:00|34222.8|34102.8|34208.8|34098.9|34223.5|34112|34205.7|34085.7|482
1646292300000|2022-03-03 07:25:00|34204.1|34084.1|34214|34094|34244.9|34156|34164.6|34044.6|657
1646292600000|2022-03-03 07:30:00|34213.5|34093.5|34179|34059|34265.3|34148.2|34170.9|34050.9|604
1646292900000|2022-03-03 07:35:00|34179.3|34059.3|34190.9|34070.9|34269.3|34174.4|34122.1|34002.6|616
1646293200000|2022-03-03 07:40:00|34189.3|34069.3|34242.5|34122.5|34243.7|34130.6|34154|34034|583
1646293500000|2022-03-03 07:45:00|34243|34123|34208.4|34088.4|34283.6|34199.7|34168.8|34048.8|668
1646293800000|2022-03-03 07:50:00|34207.7|34087.7|34322.6|34202.6|34350.6|34230.6|34176|34056|581
1646294100000|2022-03-03 07:55:00|34321.4|34201.4|34257.4|34176.4|34370.4|34250.4|34256.4|34155.1|668
1646294400000|2022-03-03 08:00:00|34257.5|34176.5|34191.7|34093.7|34313.1|34231.4|34147.6|34027.6|705
1646294700000|2022-03-03 08:05:00|34191.4|34093.4|34144.2|34094.2|34202.4|34118.9|34104.4|34064.1|706
1646295000000|2022-03-03 08:10:00|34143.8|34093.8|34113.9|34063.9|34156.4|34093.8|34092.1|34056.6|654
1646295300000|2022-03-03 08:15:00|34113.8|34063.8|34101|34081|34143.9|34084.8|34093.4|34052.3|698
1646295600000|2022-03-03 08:20:00|34118.6|34068.6|34138.1|34086.3|34162|34127.6|34098.9|34066|644
1646295900000|2022-03-03 08:25:00|34145.8|34077.6|34150.2|34100.2|34171.8|34127.9|34112.2|34063|670
1646296200000|2022-03-03 08:30:00|34154.4|34097.9|34183.1|34133.1|34198|34156.5|34151.1|34090.1|722
1646296500000|2022-03-03 08:35:00|34184.9|34134.9|34189.5|34139.5|34192.9|34157.3|34162.3|34115.6|657
1646296800000|2022-03-03 08:40:00|34190|34140|34228.3|34177.4|34238.3|34185|34169.9|34131.7|729
1646297100000|2022-03-03 08:45:00|34226.5|34176.5|34255.5|34205.5|34269|34224|34217.4|34161.3|723
1646297400000|2022-03-03 08:50:00|34255.8|34205.8|34238.8|34188.8|34276.5|34232.1|34221.3|34180.8|656
1646297700000|2022-03-03 08:55:00|34238.1|34188.1|34256.2|34206.2|34265.1|34225|34218.6|34183.8|738
1646298000000|2022-03-03 09:00:00|34257.5|34207.5|34239.3|34219.3|34264.2|34226.1|34213.9|34175.4|745
1646298300000|2022-03-03 09:05:00|34239.5|34219.5|34253.4|34203.4|34258.8|34220.3|34222.2|34174.4|705
1646298600000|2022-03-03 09:10:00|34253.5|34203.5|34234.1|34184.1|34271|34226.1|34219.7|34183.5|696
1646298900000|2022-03-03 09:15:00|34235.4|34185.4|34182.8|34132.8|34243|34209.6|34164.7|34122.6|686
1646299200000|2022-03-03 09:20:00|34183.5|34133.5|34199.6|34145.5|34219.4|34160.5|34168.5|34128.2|679
1646299500000|2022-03-03 09:25:00|34201.8|34144.5|34234.9|34147.9|34261.3|34176.5|34169.6|34128.6|741
1646299800000|2022-03-03 09:30:00|34237.7|34170.2|34201.8|34151.8|34267.7|34184.5|34176.6|34125.7|721
1646300100000|2022-03-03 09:35:00|34202|34152|34201.2|34151.2|34219.4|34167.6|34178.1|34139.6|630
1646300400000|2022-03-03 09:40:00|34201.1|34151.1|34169.8|34149.8|34215|34171.2|34169.8|34131|666
1646300700000|2022-03-03 09:45:00|34183.9|34133.9|34189.1|34139.1|34211.9|34175|34174.8|34125.2|603
1646301000000|2022-03-03 09:50:00|34188.3|34138.3|34144.9|34124.9|34198.9|34151.3|34144.9|34104.2|625
1646301300000|2022-03-03 09:55:00|34146.8|34126.8|34175.6|34125.6|34207.4|34148.1|34143.9|34109.8|720
1646301600000|2022-03-03 10:00:00|34176.5|34122.8|34188.6|34138.6|34203.7|34153.1|34156.4|34118.9|729
1646301900000|2022-03-03 10:05:00|34189.1|34138.4|34217.2|34167.2|34226.4|34178.8|34166.7|34106.4|669
1646302200000|2022-03-03 10:10:00|34216.6|34166.6|34217|34167|34237.6|34196|34203.2|34158.6|580
1646302500000|2022-03-03 10:15:00|34219.4|34169.4|34223.3|34151.8|34234.8|34182.2|34198.9|34148.9|568
1646302800000|2022-03-03 10:20:00|34217.4|34154.9|34216|34158.4|34243.3|34193.3|34188|34138|645
1646303100000|2022-03-03 10:25:00|34227.4|34155.7|34192.4|34140.5|34252.9|34190.1|34166.2|34119.9|667
1646303400000|2022-03-03 10:30:00|34191.8|34141.8|34202|34152|34267.2|34195.3|34183.2|34130.8|697
1646303700000|2022-03-03 10:35:00|34201.9|34151.9|34208.7|34158.7|34273.3|34202.3|34177.2|34135.1|680
1646304000000|2022-03-03 10:40:00|34212.1|34159.9|34199|34149|34233.5|34182.2|34187.3|34136.4|660
1646304300000|2022-03-03 10:45:00|34198.6|34148.6|34191.3|34141.3|34234.2|34181.9|34180.2|34128.5|603
1646304600000|2022-03-03 10:50:00|34192|34142|34197.3|34147.3|34217.3|34176.1|34167.9|34124.1|527
1646304900000|2022-03-03 10:55:00|34197.1|34147.1|34206.2|34156.2|34214|34176.5|34185.2|34134.5|663
1646305200000|2022-03-03 11:00:00|34208.8|34158.8|34228.5|34178.5|34236.1|34206.5|34198|34157.3|550
1646305500000|2022-03-03 11:05:00|34228.4|34178.4|34228.7|34178.7|34235|34201.2|34210.9|34176.4|540
1646305800000|2022-03-03 11:10:00|34229|34179|34228.4|34178.4|34235.1|34200.4|34211|34166.5|575
1646306100000|2022-03-03 11:15:00|34228.7|34178.7|34226.3|34176.3|34234.2|34195.9|34206.8|34168|556
1646306400000|2022-03-03 11:20:00|34226.4|34176.4|34219.3|34169.3|34235.5|34199.3|34196.8|34157.4|498
1646306700000|2022-03-03 11:25:00|34219.4|34169.4|34213.2|34163.2|34223|34187.5|34195.9|34156.4|557
1646307000000|2022-03-03 11:30:00|34213.6|34163.6|34205.7|34155.7|34216.4|34178.9|34184.7|34150|580
1646307300000|2022-03-03 11:35:00|34205.6|34155.6|34221.7|34171.7|34237.6|34186.6|34191.2|34151.4|516
1646307600000|2022-03-03 11:40:00|34221.2|34171.2|34200.2|34180.2|34229.9|34195.2|34200|34162|443
1646307900000|2022-03-03 11:45:00|34215.3|34165.3|34200.1|34150.1|34216.8|34181.6|34183|34145.7|561
1646308200000|2022-03-03 11:50:00|34200.8|34150.8|34186|34166|34208.3|34170.6|34178.6|34138.9|526
1646308500000|2022-03-03 11:55:00|34186.2|34166.2|34197.6|34147.6|34203.8|34169.3|34177.4|34143.4|525
1646308800000|2022-03-03 12:00:00|34195.6|34145.6|34174.6|34154.6|34206.7|34171.3|34167.4|34135.8|553
1646309100000|2022-03-03 12:05:00|34174.4|34154.4|34185|34135|34193.6|34156.3|34167|34130|567
1646309400000|2022-03-03 12:10:00|34185.3|34135.3|34162.6|34142.6|34206.6|34152.1|34160.1|34123|597
1646309700000|2022-03-03 12:15:00|34162.7|34142.7|34148.6|34098.6|34184.8|34149|34130.4|34094|641
1646310000000|2022-03-03 12:20:00|34148.4|34098.4|34147.1|34097.1|34174.5|34124.3|34127.2|34089.6|626
1646310300000|2022-03-03 12:25:00|34147.4|34097.4|34151.9|34101.9|34165.4|34119.7|34131.4|34095.3|500
1646310600000|2022-03-03 12:30:00|34152|34102|34131.1|34111.1|34155.8|34119.5|34126.9|34095.1|527
1646310900000|2022-03-03 12:35:00|34131.6|34111.6|34154.6|34104.6|34165.6|34118.7|34129|34089.9|577
1646311200000|2022-03-03 12:40:00|34155.2|34105.2|34155|34105|34164.9|34124.1|34135|34096.4|503
1646311500000|2022-03-03 12:45:00|34161.7|34098.1|34147.8|34127.8|34182.3|34131.5|34133.4|34092.1|650
1646311800000|2022-03-03 12:50:00|34146.9|34126.9|34188.8|34138.8|34201.5|34161.2|34146.1|34103.7|679
1646312100000|2022-03-03 12:55:00|34188.4|34138.4|34202.3|34152.3|34221.9|34173.4|34183.3|34131.9|733
1646312400000|2022-03-03 13:00:00|34202.7|34152.7|34197.4|34177.4|34217.1|34178.4|34178|34138.7|716
1646312700000|2022-03-03 13:05:00|34196.9|34176.9|34207.3|34157.3|34227.9|34187|34186|34140.1|699
1646313000000|2022-03-03 13:10:00|34192|34172|34206.6|34156.6|34218|34179.8|34186.7|34151.1|608
1646313300000|2022-03-03 13:15:00|34206.9|34156.9|34213.3|34163.3|34217.7|34182.1|34188.6|34150.8|605
1646313600000|2022-03-03 13:20:00|34213.6|34163.6|34190.5|34140.5|34220.5|34174.7|34167.6|34132.6|689
1646313900000|2022-03-03 13:25:00|34198.2|34144|34202.1|34121.2|34205.7|34144|34153.4|34110.8|613
1646314200000|2022-03-03 13:30:00|34200.9|34122.5|34193.2|34143.2|34208.8|34158.5|34170.9|34122.4|665
1646314500000|2022-03-03 13:35:00|34193.9|34143.9|34182.9|34132.9|34205.7|34144.2|34173.7|34115.5|756
1646314800000|2022-03-03 13:40:00|34183.7|34133.7|34169.9|34149.9|34192.6|34153.1|34156.8|34115.8|762
1646315100000|2022-03-03 13:45:00|34166.8|34146.8|34219.2|34169.2|34226.6|34176.6|34160.1|34118.6|670
1646315400000|2022-03-03 13:50:00|34218.3|34168.3|34215.1|34152.2|34238.5|34188.5|34184.9|34143.8|713
1646315700000|2022-03-03 13:55:00|34208.8|34158.8|34162.6|34142.6|34217.1|34180.1|34157.1|34119.2|718
1646316000000|2022-03-03 14:00:00|34162|34142|34178.5|34123.1|34192.5|34160|34145.6|34089.8|816
1646316300000|2022-03-03 14:05:00|34181|34123.4|34164|34144|34208.2|34154.3|34161.8|34110.9|821
1646316600000|2022-03-03 14:10:00|34177|34127|34160.9|34110.9|34181.4|34147.9|34134.8|34096.4|803
1646316900000|2022-03-03 14:15:00|34161.3|34111.3|34172.9|34122.9|34195.2|34160.2|34141.5|34105.5|744
1646317200000|2022-03-03 14:20:00|34173.4|34123.4|34217.9|34167.9|34236.4|34187.9|34157.9|34115.9|786
1646317500000|2022-03-03 14:25:00|34219.3|34169.3|34217.7|34167.7|34231.9|34193.9|34172.8|34112|770
1646317800000|2022-03-03 14:30:00|34202.5|34182.5|34214.7|34151|34259.3|34203.5|34193.3|34102|812
1646318100000|2022-03-03 14:35:00|34212.3|34156.9|34236.2|34186.2|34251.8|34208.5|34204.6|34152.4|779
1646318400000|2022-03-03 14:40:00|34238.1|34188.1|34232.9|34182.9|34248.2|34215.2|34213.1|34168.6|766
1646318700000|2022-03-03 14:45:00|34230.2|34175.4|34256.6|34206.6|34268.5|34218.5|34210.1|34144|748
1646319000000|2022-03-03 14:50:00|34257.8|34207.8|34235.4|34185.4|34263.5|34231.8|34223.2|34182.9|706
1646319300000|2022-03-03 14:55:00|34236.2|34186.2|34330.2|34210.2|34330.8|34281.7|34229.8|34177.5|754
1646319600000|2022-03-03 15:00:00|34323|34203|34321.4|34271.4|34343.4|34286.4|34284.5|34186.7|790
1646319900000|2022-03-03 15:05:00|34322.4|34272.4|34304.9|34284.9|34326.1|34291.4|34292.4|34257.4|759
1646320200000|2022-03-03 15:10:00|34304.4|34284.4|34315.3|34259.5|34325.2|34292.5|34294.1|34257.9|699
1646320500000|2022-03-03 15:15:00|34314.3|34261.9|34339.4|34289.4|34339.9|34301|34295.7|34251.6|719
1646320800000|2022-03-03 15:20:00|34339.2|34289.2|34388.3|34338.3|34397.5|34345.9|34337.8|34274.8|791
1646321100000|2022-03-03 15:25:00|34389.6|34339.6|34391.7|34341.7|34423.3|34374.8|34373.2|34316.1|734
1646321400000|2022-03-03 15:30:00|34376.6|34356.6|34406|34356|34425.2|34381.2|34376.6|34309|765
1646321700000|2022-03-03 15:35:00|34404.9|34354.9|34383|34363|34411.8|34377.2|34379.2|34340.3|671
1646322000000|2022-03-03 15:40:00|34382.4|34362.4|34410.4|34360.4|34410.4|34381.3|34372|34326.7|736
1646322300000|2022-03-03 15:45:00|34412.9|34362.9|34440.9|34420.9|34467.4|34428|34394.3|34354.6|732
1646322600000|2022-03-03 15:50:00|34440.8|34420.8|34444.9|34394.9|34456.4|34426.4|34416.1|34380.1|674
1646322900000|2022-03-03 15:55:00|34444.5|34394.3|34458.6|34408.6|34468.3|34420.6|34440.6|34383.9|678
1646323200000|2022-03-03 16:00:00|34462.7|34412.7|34444.6|34394.6|34464.1|34414.1|34439|34387.2|665
1646323500000|2022-03-03 16:05:00|34445|34395|34481.1|34431.1|34501.3|34448|34440.2|34390.2|771
1646323800000|2022-03-03 16:10:00|34481.2|34431.2|34521.4|34471.4|34521.4|34471.4|34459.2|34422.5|696
1646324100000|2022-03-03 16:15:00|34520.6|34470.6|34492.6|34432.4|34525.9|34501.6|34480.8|34396|752
1646324400000|2022-03-03 16:20:00|34492.3|34432.3|34472.9|34409.1|34506.1|34437.1|34464|34386|704
1646324700000|2022-03-03 16:25:00|34473.3|34408.8|34485|34413|34497.9|34431.4|34457|34401.4|716
1646325000000|2022-03-03 16:30:00|34483.7|34419.4|34466.6|34396.2|34521.5|34449.1|34462.7|34389.7|671
1646325300000|2022-03-03 16:35:00|34465|34396.9|34490.5|34411.9|34493.9|34416.9|34459.3|34387|687
1646325600000|2022-03-03 16:40:00|34490.8|34409|34470.9|34398.9|34501.4|34420.7|34439.5|34387.9|657
1646325900000|2022-03-03 16:45:00|34473.5|34399.6|34471.8|34396.7|34490.9|34407.4|34457.5|34385.7|602
1646326200000|2022-03-03 16:50:00|34464.1|34399.4|34463.1|34380.3|34481.4|34407.9|34444.2|34375.3|605
1646326500000|2022-03-03 16:55:00|34446.2|34382.4|34453.4|34403.4|34474.1|34403.9|34432|34379.6|727
1646326800000|2022-03-03 17:00:00|34453.2|34403.2|34459.1|34404.9|34478.8|34420|34450.8|34398.2|672
1646327100000|2022-03-03 17:05:00|34463.3|34409.1|34482.4|34419.7|34484.4|34425.8|34456.3|34398.1|714
1646327400000|2022-03-03 17:10:00|34482.6|34419.1|34480.4|34407.3|34526.6|34441.8|34474.2|34385.1|664
1646327700000|2022-03-03 17:15:00|34480.8|34406.7|34514.5|34443.4|34524.2|34454.9|34473.5|34378.2|740
1646328000000|2022-03-03 17:20:00|34515.5|34442.4|34529.1|34454.6|34536.3|34463.6|34508.9|34425.8|651
1646328300000|2022-03-03 17:25:00|34529.3|34454.7|34615.9|34527.8|34631.6|34546.2|34520.3|34443.7|777
1646328600000|2022-03-03 17:30:00|34616.6|34521|34518.3|34420.9|34634|34545.8|34498.4|34381.4|845
1646328900000|2022-03-03 17:35:00|34520.5|34420.8|34573.7|34489.5|34592|34496.4|34501.7|34396.5|822
1646329200000|2022-03-03 17:40:00|34574.8|34492.9|34582.5|34490.3|34617|34517.7|34570.7|34478.8|765
1646329500000|2022-03-03 17:45:00|34582|34488.4|34600.4|34550.4|34632.8|34569|34581.6|34480.2|725
1646329800000|2022-03-03 17:50:00|34600.2|34550.2|34603.2|34499.9|34617|34559.3|34568.8|34466.4|745
1646330100000|2022-03-03 17:55:00|34601.6|34506.9|34554.3|34434.3|34603.9|34506.9|34538.4|34418.4|717
1646330400000|2022-03-03 18:00:00|34555.1|34435.1|34548.1|34428.1|34592.4|34472.4|34542.2|34422.2|660
1646330700000|2022-03-03 18:05:00|34546.6|34426.6|34552.1|34432.1|34563.4|34443.4|34526.9|34406.9|676
1646331000000|2022-03-03 18:10:00|34551.5|34431.5|34522.5|34402.5|34557.3|34441.6|34518.4|34398.4|621
1646331300000|2022-03-03 18:15:00|34523.4|34403.4|34539|34432.1|34541.7|34439.3|34508.9|34395.6|676
1646331600000|2022-03-03 18:20:00|34539.5|34432.6|34520.6|34416.7|34541.5|34448.4|34499.9|34386.9|601
1646331900000|2022-03-03 18:25:00|34516.4|34420|34504.6|34403.9|34519.8|34420.4|34494.9|34383.8|549
1646332200000|2022-03-03 18:30:00|34507|34390.1|34506.8|34430.7|34521|34439.1|34495.9|34387.4|652
1646332500000|2022-03-03 18:35:00|34506.7|34431.3|34570.5|34473|34580.4|34489|34492.6|34408.6|636
1646332800000|2022-03-03 18:40:00|34570|34471.4|34547|34480.7|34572.7|34502.1|34544.2|34454.2|611
1646333100000|2022-03-03 18:45:00|34547.6|34480.8|34544.2|34476.8|34557|34499.6|34540.2|34462.9|506
1646333400000|2022-03-03 18:50:00|34543.4|34478.3|34522.5|34442.8|34550.8|34489.8|34517.1|34418|601
1646333700000|2022-03-03 18:55:00|34524.3|34441.5|34511.2|34461.2|34524.3|34465.9|34504.8|34440.9|683
1646334000000|2022-03-03 19:00:00|34512.5|34462.5|34528|34471.6|34537.8|34474.7|34495.8|34410.7|660
1646334300000|2022-03-03 19:05:00|34527.2|34470.7|34563.3|34481.5|34567.7|34491.9|34521.4|34465.4|584
1646334600000|2022-03-03 19:10:00|34560.6|34481.1|34545.6|34482.9|34565.5|34495.2|34537.8|34464.2|584
1646334900000|2022-03-03 19:15:00|34544|34482.6|34574.8|34513.3|34586.9|34522.2|34524.4|34481.2|611
1646335200000|2022-03-03 19:20:00|34573.9|34514.2|34580.2|34530.2|34596.7|34548.8|34550.9|34507.8|549
1646335500000|2022-03-03 19:25:00|34580.5|34530.5|34591.2|34541.2|34602.9|34553.8|34567.3|34526|574
1646335800000|2022-03-03 19:30:00|34591|34541|34599.8|34549.8|34618.7|34553.5|34581.2|34524.3|570
1646336100000|2022-03-03 19:35:00|34599.2|34549|34613.6|34563.6|34623.8|34587.6|34597.1|34547.1|632
1646336400000|2022-03-03 19:40:00|34611.1|34561.1|34545.3|34492.9|34615.4|34565.4|34541.8|34470.5|556
1646336700000|2022-03-03 19:45:00|34548.4|34488.5|34548.4|34428.4|34582.4|34509.5|34538.5|34422.9|574
1646337000000|2022-03-03 19:50:00|34548.1|34428.1|34553.4|34433.4|34577.3|34457.3|34547.2|34427.2|409
1646337300000|2022-03-03 19:55:00|34553.6|34433.6|34549|34429|34576|34456|34541.4|34421.4|498
1646337600000|2022-03-03 20:00:00|34548.8|34428.8|34545.3|34425.3|34582.2|34462.2|34545.3|34425.3|481
1646337900000|2022-03-03 20:05:00|34554.4|34434.4|34526.1|34472.4|34568.1|34477.4|34522.4|34415.4|582
1646338200000|2022-03-03 20:10:00|34527.1|34470.5|34533.7|34473.1|34546.2|34482.3|34525.3|34452.8|538
1646338500000|2022-03-03 20:15:00|34533.3|34472.8|34535.8|34465.4|34548.1|34480|34520.8|34457.1|574
1646338800000|2022-03-03 20:20:00|34535.9|34465.2|34532.7|34469.8|34545.8|34478.8|34521.9|34447.2|590
1646339100000|2022-03-03 20:25:00|34529.2|34472.7|34536.2|34461.5|34547.3|34477|34524.7|34450.1|577
1646339400000|2022-03-03 20:30:00|34526.3|34462.1|34587.2|34467.2|34606.2|34487.5|34526.3|34447.4|552
1646339700000|2022-03-03 20:35:00|34592.4|34472.4|34581.7|34461.7|34598.4|34478.4|34579.1|34459.1|532
1646340000000|2022-03-03 20:40:00|34586.7|34466.7|34502.1|34385.3|34606.3|34487.4|34494.5|34379.9|627
1646340300000|2022-03-03 20:45:00|34495|34388.9|34462.4|34412.4|34577.3|34457.3|34450.1|34383.2|634
1646340600000|2022-03-03 20:50:00|34465.7|34415.7|34527.2|34407.2|34530.4|34434.9|34447.6|34371.5|621
1646340900000|2022-03-03 20:55:00|34523|34403|34527.5|34407.5|34542.6|34442.8|34509.4|34395.9|684
1646341200000|2022-03-03 21:00:00|34518.8|34414.8|34503.5|34415.4|34563.4|34465.2|34497.8|34391|652
1646341500000|2022-03-03 21:05:00|34501.2|34412|34498.3|34415.2|34506|34434.6|34486.9|34403|358
1646341800000|2022-03-03 21:10:00|34502.2|34419.8|34491.4|34419.3|34505.7|34441.1|34483.2|34405.7|306
1646342100000|2022-03-03 21:15:00|34490.3|34421|34485|34414.2|34503.9|34437.7|34482.5|34407.5|309
1646342400000|2022-03-03 21:20:00|34484.3|34412.7|34495.5|34409.1|34495.5|34436.2|34482.4|34398|221
1646342700000|2022-03-03 21:25:00|34495.4|34409|34486.7|34427|34498.3|34436.6|34486.2|34403.3|275
1646343000000|2022-03-03 21:30:00|34491.9|34417.4|34501.8|34429.4|34508.5|34429.4|34489.8|34387.8|351
1646343300000|2022-03-03 21:35:00|34505.2|34417.8|34524.2|34424|34538.5|34441.9|34495|34388.9|618
1646343600000|2022-03-03 21:40:00|34532.9|34416.7|34507.2|34425.1|34538.5|34442|34498.4|34378.4|637
1646343900000|2022-03-03 21:45:00|34507|34425|34514.9|34404.2|34529|34430.4|34497.9|34385.2|506
1646344200000|2022-03-03 21:50:00|34510.8|34405.1|34505.3|34408.5|34529|34412.6|34497.6|34400.1|294
1646344500000|2022-03-03 21:55:00|34513.3|34399.2|34493.3|34373.3|34543.4|34434|34488.4|34368.4|571
1646353200000|2022-03-04 00:20:00|34644.8|34524.8|34637.9|34555.6|34663.4|34562.8|34621.2|34501.8|443
1646353500000|2022-03-04 00:25:00|34636.1|34556.9|34642.5|34547.9|34675|34591.6|34624.7|34532.5|737
1646353800000|2022-03-04 00:30:00|34639.1|34551.2|34649.6|34547.6|34668|34571.7|34610|34525.4|697
1646354100000|2022-03-04 00:35:00|34646.1|34553.9|34685.9|34605.8|34704.6|34615.7|34616|34535.6|779
1646354400000|2022-03-04 00:40:00|34685.6|34605.9|34694.9|34622.6|34710.4|34634.5|34653|34575|772
1646354700000|2022-03-04 00:45:00|34698|34619.9|34731.6|34643.9|34785.1|34665.1|34688.2|34603.9|675
1646355000000|2022-03-04 00:50:00|34731.5|34646.5|34733.4|34627.5|34764.9|34668.1|34708.7|34621.4|744
1646355300000|2022-03-04 00:55:00|34736.5|34629.4|34760.9|34656.2|34782.3|34687.2|34715.4|34620.7|701
1646355600000|2022-03-04 01:00:00|34762.7|34656.3|34716.2|34620.4|34767.7|34674.1|34694.2|34608|770
1646355900000|2022-03-04 01:05:00|34716.4|34620.7|34757.7|34656.1|34765.5|34667.9|34712.1|34614.5|720
1646356200000|2022-03-04 01:10:00|34752|34661.9|34760.7|34644.1|34782.5|34688.4|34718.1|34622|716
1646356500000|2022-03-04 01:15:00|34758.9|34645.8|34739.8|34646.7|34768.5|34690|34720.8|34622.9|755
1646356800000|2022-03-04 01:20:00|34740.5|34647.3|34719.7|34623.6|34752.9|34670.7|34675|34592.5|742
1646357100000|2022-03-04 01:25:00|34719.4|34624|34721.6|34617.6|34734.3|34630.7|34695.5|34598.6|671
1646357400000|2022-03-04 01:30:00|34714.6|34624.7|34725|34621|34743|34636.7|34701.6|34602.9|579
1646357700000|2022-03-04 01:35:00|34724.1|34620.2|34731.6|34635.2|34745.5|34645|34691.8|34608.5|672
1646358000000|2022-03-04 01:40:00|34732|34627.1|34732.5|34631.5|34741.8|34647.5|34704.4|34607.1|565
1646358300000|2022-03-04 01:45:00|34733.7|34629.2|34696.2|34589|34739.7|34636.8|34679.6|34581.3|636
1646358600000|2022-03-04 01:50:00|34696.4|34587.4|34667.3|34562.1|34701.9|34599.5|34623.3|34529.6|785
1646358900000|2022-03-04 01:55:00|34668.3|34562.4|34649.6|34543.9|34678.9|34565.8|34624.8|34529.1|737
1646359200000|2022-03-04 02:00:00|34649.8|34544.1|34657.6|34537.6|34667.7|34587.8|34624.5|34523.8|690
1646359500000|2022-03-04 02:05:00|34657.7|34537.7|34666.2|34546.2|34677.1|34557.1|34620.6|34510.5|656
1646359800000|2022-03-04 02:10:00|34665.8|34545.8|34655.8|34535.8|34672.3|34553.3|34648|34532.7|579
1646360100000|2022-03-04 02:15:00|34656.1|34536.1|34664.4|34544.4|34677.9|34564.1|34644.8|34529.6|602
1646360400000|2022-03-04 02:20:00|34665.4|34545.4|34672.9|34552.9|34677|34562.4|34646.9|34526.9|549
1646360700000|2022-03-04 02:25:00|34677.5|34557.5|34674.6|34554.6|34686.3|34569.3|34660.4|34544.7|562
1646361000000|2022-03-04 02:30:00|34667.3|34547.3|34674.2|34556.1|34690.2|34581|34657.9|34537.9|574
1646361300000|2022-03-04 02:35:00|34678.7|34558.7|34670.4|34550.4|34686.9|34566.9|34632.9|34520|604
1646361600000|2022-03-04 02:40:00|34673.4|34553.4|34670.6|34550.6|34678.5|34558.5|34645.1|34534.6|514
1646361900000|2022-03-04 02:45:00|34673.2|34553.2|34681.4|34561.4|34683.9|34573.9|34654.2|34540.2|570
1646362200000|2022-03-04 02:50:00|34681|34561|34691.8|34571.8|34706.3|34591|34675.4|34558.8|579
1646362500000|2022-03-04 02:55:00|34693.3|34573.3|34697.7|34577.7|34706.2|34588.6|34678.9|34563.3|523
1646362800000|2022-03-04 03:00:00|34701.9|34581.9|34699.7|34579.7|34707.2|34587.2|34675.9|34563.4|528
1646363100000|2022-03-04 03:05:00|34692.6|34577.7|34699|34579|34729.6|34609.6|34688.5|34569.9|571
1646363400000|2022-03-04 03:10:00|34704|34584|34700.1|34580.1|34707.4|34591.4|34675.8|34564.9|550
1646363700000|2022-03-04 03:15:00|34699.1|34579.1|34720.3|34623.3|34730.6|34641.1|34683.6|34571.1|567
1646364000000|2022-03-04 03:20:00|34721.9|34618.6|34718|34598|34738.1|34645.4|34694.9|34594.5|557
1646364300000|2022-03-04 03:25:00|34717.5|34597.5|34702.5|34588.9|34717.5|34609.4|34689.2|34580.1|544
1646364600000|2022-03-04 03:30:00|34709.2|34589.2|34719|34599|34719|34601.9|34690.3|34576.6|459
1646364900000|2022-03-04 03:35:00|34718.6|34598.6|34685.1|34630.4|34726.4|34633.1|34671.9|34595.6|530
1646365200000|2022-03-04 03:40:00|34712.2|34627.3|34712.8|34621|34725.4|34642.1|34676.6|34601.3|508
1646365500000|2022-03-04 03:45:00|34716.2|34616.3|34694.3|34642.5|34728.5|34642.5|34684.9|34596.9|532
1646365800000|2022-03-04 03:50:00|34694.2|34643.1|34730.1|34617.6|34732.7|34657|34678.9|34606.3|491
1646366100000|2022-03-04 03:55:00|34728.2|34618.6|34715.3|34619.8|34733.4|34650.8|34678.5|34604.7|506
1646366400000|2022-03-04 04:00:00|34716|34614.6|34688.3|34632.6|34734|34651.6|34680.2|34606.1|441
1646366700000|2022-03-04 04:05:00|34720.2|34610.2|34715.9|34607.6|34727.9|34645|34675.9|34601.1|445
1646367000000|2022-03-04 04:10:00|34718.5|34604|34686.2|34636.2|34724.5|34639.4|34671.6|34597.8|351
1646367300000|2022-03-04 04:15:00|34686.4|34635.6|34698.2|34607.5|34722.1|34636.6|34672.7|34595.7|443
1646367600000|2022-03-04 04:20:00|34700.5|34605.6|34679.2|34624.1|34715.4|34630|34672.5|34586.9|426
1646367900000|2022-03-04 04:25:00|34702.6|34601.1|34698.3|34599.7|34710.5|34627.6|34669.9|34572|561
1646368200000|2022-03-04 04:30:00|34699|34599.4|34692.5|34585|34708|34614.4|34673|34558.6|465
1646368500000|2022-03-04 04:35:00|34693|34585.5|34682.9|34572.2|34698.2|34606|34664.8|34569.1|345
1646368800000|2022-03-04 04:40:00|34683.4|34572.7|34670.5|34573.1|34688.3|34598.8|34641.9|34554.6|549
1646369100000|2022-03-04 04:45:00|34668|34575.2|34682.7|34562.7|34703|34613.8|34652|34559|593
1646369400000|2022-03-04 04:50:00|34686|34566|34668.8|34618.8|34698|34628.3|34647.2|34562.7|508
1646369700000|2022-03-04 04:55:00|34683|34609.3|34655.4|34590.2|34702.6|34622|34651.7|34570.9|547
1646370000000|2022-03-04 05:00:00|34657.3|34585.6|34659.8|34577.6|34684|34604.6|34649.7|34557.9|536
1646370300000|2022-03-04 05:05:00|34651.4|34592.9|34680.5|34560.5|34681|34599.8|34643.5|34558.8|508
1646370600000|2022-03-04 05:10:00|34681.1|34561.1|34659.7|34571.6|34681.1|34602.5|34645|34553.3|528
1646370900000|2022-03-04 05:15:00|34656.8|34576.5|34652.6|34591.9|34677.1|34598.9|34641.8|34550.6|468
1646371200000|2022-03-04 05:20:00|34655.3|34588.3|34668|34591.7|34684.1|34605.8|34646|34566.7|530
1646371500000|2022-03-04 05:25:00|34672.8|34586.9|34667.3|34612.3|34691.6|34622.9|34642.9|34576.4|526
1646371800000|2022-03-04 05:30:00|34676.8|34606|34710.1|34602.8|34716|34629.5|34664|34579.5|492
1646372100000|2022-03-04 05:35:00|34710|34602.5|34676.8|34616.6|34716.7|34632.2|34665.6|34590|401
1646372400000|2022-03-04 05:40:00|34678.5|34602|34709.1|34594.4|34715.7|34631.7|34668.8|34589.6|393
1646372700000|2022-03-04 05:45:00|34699.5|34608.2|34694.6|34642.2|34726.7|34643|34670.1|34594.4|450
1646373000000|2022-03-04 05:50:00|34688|34638|34693|34591.3|34726.2|34643.2|34685|34579.6|466
1646373300000|2022-03-04 05:55:00|34706|34586|34689.4|34572.4|34709|34594|34672.2|34569.9|406
1646373600000|2022-03-04 06:00:00|34684.6|34578|34666.9|34580.8|34684.9|34598|34650.3|34574.4|424
1646373900000|2022-03-04 06:05:00|34665.1|34581.3|34665.6|34596.1|34686|34600.6|34648.9|34573.6|474
1646374200000|2022-03-04 06:10:00|34673.5|34597.2|34687.5|34602.2|34708.3|34608.8|34660.8|34584.1|493
1646374500000|2022-03-04 06:15:00|34683.6|34600.5|34682.8|34590.1|34710|34607.4|34661.4|34568.9|383
1646374800000|2022-03-04 06:20:00|34682.4|34590.7|34662.3|34586.4|34693.7|34598.8|34659.9|34558.4|465
1646375100000|2022-03-04 06:25:00|34675|34577.2|34671.4|34593.4|34691.9|34599|34650.4|34567.1|475
1646375400000|2022-03-04 06:30:00|34673.3|34590.9|34670.4|34595.3|34696.2|34606.6|34662.8|34577.1|494
1646375700000|2022-03-04 06:35:00|34670.3|34596.5|34666.1|34603|34692.4|34606.1|34657.3|34584.8|350
1646376000000|2022-03-04 06:40:00|34667.8|34599.4|34668.1|34601.6|34685.4|34609.7|34661.2|34590.9|427
1646376300000|2022-03-04 06:45:00|34693.3|34588.2|34676.8|34612.1|34709.1|34638.1|34661.4|34588.2|499
1646376600000|2022-03-04 06:50:00|34678.3|34611.3|34695.3|34621.9|34718.4|34630.6|34671.3|34596.5|476
1646376900000|2022-03-04 06:55:00|34706.8|34629.9|34715.2|34644.3|34727.9|34651.2|34683.8|34608.6|614
1646377200000|2022-03-04 07:00:00|34715.8|34643|34695.9|34631.8|34719.1|34656.5|34677.4|34607.9|693
1646377500000|2022-03-04 07:05:00|34692.2|34636.2|34693.5|34642.9|34702.9|34656.4|34670.7|34623.9|641
1646377800000|2022-03-04 07:10:00|34695.1|34643.2|34705.4|34643.6|34709.3|34662.2|34682.2|34628.2|706
1646378100000|2022-03-04 07:15:00|34701.9|34644.1|34712|34659.6|34723.3|34670.7|34681.9|34641.3|671
1646378400000|2022-03-04 07:20:00|34711.1|34658.2|34720.9|34670.9|34731.5|34680.6|34698.4|34652|679
1646378700000|2022-03-04 07:25:00|34725.2|34672.5|34706.7|34656.7|34736.3|34677.1|34699.2|34649.2|703
1646379000000|2022-03-04 07:30:00|34714.6|34657.5|34723.8|34668.6|34732.5|34684|34689.3|34655.5|628
1646379300000|2022-03-04 07:35:00|34722.2|34670.6|34717.5|34667.5|34746.1|34699.4|34702.6|34659.1|604
1646379600000|2022-03-04 07:40:00|34716.9|34666.9|34691|34671|34718|34680.7|34691|34658.4|590
1646379900000|2022-03-04 07:45:00|34690.9|34670.9|34703.4|34653.4|34703.4|34673.5|34670.8|34646.1|570
1646380200000|2022-03-04 07:50:00|34703.8|34653.8|34721.7|34671.7|34733.5|34693.6|34687.9|34653.8|597
1646380500000|2022-03-04 07:55:00|34723.6|34673.6|34713.9|34663.9|34730.2|34684.4|34699.4|34648.7|612
1646380800000|2022-03-04 08:00:00|34714|34664|34705|34644.4|34728.5|34667.6|34663.5|34599.6|728
1646381100000|2022-03-04 08:05:00|34698.3|34648.3|34713.7|34663.7|34719.4|34666.2|34681.7|34644.4|602
1646381400000|2022-03-04 08:10:00|34712.6|34662.6|34707.3|34687.3|34724.7|34691.3|34693|34648|675
1646381700000|2022-03-04 08:15:00|34707.4|34687.4|34791|34705.7|34799.4|34719.3|34706.8|34659.7|598
1646382000000|2022-03-04 08:20:00|34790.6|34706.8|34802.3|34749.3|34815.6|34767.3|34755.8|34674.7|753
1646382300000|2022-03-04 08:25:00|34802.8|34749.6|34778.4|34728.4|34803.3|34755|34757|34719.3|620
1646382600000|2022-03-04 08:30:00|34778.7|34728.7|34750.1|34687.2|34829.5|34775.6|34730.6|34677.9|688
1646382900000|2022-03-04 08:35:00|34743.3|34686.6|34758.9|34684.2|34763.4|34695.5|34732.1|34657.3|759
1646383200000|2022-03-04 08:40:00|34758.1|34689.1|34734.7|34680|34811.6|34700.6|34717|34630.2|719
1646383500000|2022-03-04 08:45:00|34740.3|34671.3|34650.4|34576.8|34740.3|34681|34650.4|34563.4|693
1646383800000|2022-03-04 08:50:00|34687|34582.4|34590.6|34540.6|34687.9|34600.3|34572.2|34529.4|666
1646384100000|2022-03-04 08:55:00|34588.6|34538.6|34634.9|34547|34639.6|34548.3|34576.1|34525.9|618
1646384400000|2022-03-04 09:00:00|34632.4|34545.2|34670.8|34550.8|34692.3|34572.3|34595.5|34534|663
1646384700000|2022-03-04 09:05:00|34671.4|34551.4|34642|34532.9|34684.4|34564.4|34629.5|34524.8|630
1646385000000|2022-03-04 09:10:00|34641.9|34533.3|34632.7|34554.8|34649.1|34571.2|34619.1|34531.1|639
1646385300000|2022-03-04 09:15:00|34622.1|34562.8|34613|34524.4|34636.4|34562.8|34606.7|34510|628
1646385600000|2022-03-04 09:20:00|34612.1|34526.4|34634|34556.8|34634|34556.8|34602.2|34517.3|619
1646385900000|2022-03-04 09:25:00|34631.6|34556.4|34607.7|34491.7|34691.7|34571.7|34559.5|34479.8|612
1646386200000|2022-03-04 09:30:00|34607.4|34491.9|34651.5|34531.5|34680.8|34560.8|34599.4|34491.9|574
1646386500000|2022-03-04 09:35:00|34651.4|34531.4|34680.6|34560.6|34693.2|34584.1|34619.1|34519.9|574
1646386800000|2022-03-04 09:40:00|34681.5|34561.5|34668.9|34548.9|34714|34594|34665.6|34545.6|549
1646387100000|2022-03-04 09:45:00|34669.7|34549.7|34668.3|34548.3|34688.8|34568.8|34665.1|34545.1|565
1646387400000|2022-03-04 09:50:00|34677.1|34557.1|34674.4|34554.4|34689.3|34569.3|34631|34524.5|570
1646387700000|2022-03-04 09:55:00|34674.3|34554.3|34731.3|34611.3|34732.7|34612.7|34667.4|34547.4|584
1646388000000|2022-03-04 10:00:00|34741.2|34621.2|34766.4|34652.9|34776|34660.4|34710.6|34590.6|638
1646388300000|2022-03-04 10:05:00|34766.3|34652|34806.8|34686.8|34809.9|34689.9|34731.5|34611.5|592
1646388600000|2022-03-04 10:10:00|34806|34686|34818|34719.2|34846|34745.9|34785.5|34665.5|622
1646388900000|2022-03-04 10:15:00|34819.3|34715.9|34798|34719.5|34843.2|34764.1|34788.2|34694.9|675
1646389200000|2022-03-04 10:20:00|34797.4|34720.7|34788.4|34699|34807.4|34731.3|34770.5|34686.9|698
1646389500000|2022-03-04 10:25:00|34786.3|34699.2|34796.3|34716.4|34846.2|34726.2|34764.7|34684.9|676
1646389800000|2022-03-04 10:30:00|34798|34715.6|34813.7|34736.8|34819.7|34742.2|34788.6|34715.3|663
1646390100000|2022-03-04 10:35:00|34814.8|34735.7|34844.3|34746.1|34852.7|34765.5|34803.3|34729.8|671
1646390400000|2022-03-04 10:40:00|34843.9|34746.3|34823.2|34739.3|34858.1|34764.4|34797.4|34727.4|640
1646390700000|2022-03-04 10:45:00|34828.3|34741.3|34799|34743.3|34829.9|34764.1|34782.6|34728.2|599
1646391000000|2022-03-04 10:50:00|34797.6|34745.5|34797.8|34747.8|34812.6|34759|34776.9|34730.4|552
1646391300000|2022-03-04 10:55:00|34803.6|34753.6|34797.2|34730.6|34822|34754.7|34761.1|34709.2|655
1646391600000|2022-03-04 11:00:00|34798.8|34727.3|34792.2|34742.2|34808.6|34766.1|34773.2|34723.4|724
1646391900000|2022-03-04 11:05:00|34792.6|34742.6|34794.7|34731.8|34809.1|34762.6|34782.6|34731.3|674
1646392200000|2022-03-04 11:10:00|34795|34735.9|34855.4|34787.5|34859.9|34795.2|34775.4|34735.9|714
1646392500000|2022-03-04 11:15:00|34854.6|34788|34878.9|34817.9|34902.8|34838.7|34853.3|34781.6|710
1646392800000|2022-03-04 11:20:00|34875.6|34818.6|34890.5|34835.6|34902.4|34836.2|34872.4|34803|708
1646393100000|2022-03-04 11:25:00|34891.2|34834.6|34882.3|34832.3|34895.7|34836.1|34870.5|34819|617
1646393400000|2022-03-04 11:30:00|34882|34832|34905.1|34855.1|34905.5|34868.3|34876.8|34823|589
1646393700000|2022-03-04 11:35:00|34903.8|34853.8|34954.6|34884.3|34957.1|34887.1|34889.7|34850.9|597
1646394000000|2022-03-04 11:40:00|34947.9|34890.8|34936.1|34885|34961.8|34899.6|34934.4|34872.4|643
1646394300000|2022-03-04 11:45:00|34938.1|34886.2|34944.7|34894.7|34955.2|34911.5|34931.5|34884.6|558
1646394600000|2022-03-04 11:50:00|34944.9|34894.9|34935.1|34883.6|34962.5|34911.1|34906.3|34869|634
1646394900000|2022-03-04 11:55:00|34934|34884|34954.7|34903.6|34965.6|34920.5|34925.1|34869.5|659
1646395200000|2022-03-04 12:00:00|34953.9|34902.5|34970.2|34920.2|34978.4|34929.2|34930.9|34885.5|676
1646395500000|2022-03-04 12:05:00|34970.7|34920.7|35016.9|34947.3|35042.9|34978.1|34951|34910.7|696
1646395800000|2022-03-04 12:10:00|35017.4|34946.9|35086.4|34966.4|35099.5|34980.7|35014.2|34931.1|680
1646396100000|2022-03-04 12:15:00|35079.4|34960.9|35062.9|34989|35093.6|35007.4|35053.1|34960.9|700
1646396400000|2022-03-04 12:20:00|35062.3|34988.3|35138.8|35079.1|35151.4|35082.9|35058.7|34988.3|666
1646396700000|2022-03-04 12:25:00|35165.6|35078.5|35222.1|35102.1|35418.1|35325.1|35155.3|35075.6|92
1646397000000|2022-03-04 12:30:00|35229.6|35109.6|35238.8|35118.8|35335.9|35215.9|35215.1|35095.1|105
1646397300000|2022-03-04 12:35:00|35240.2|35120.2|35220.2|35112.6|35268.6|35148.6|35214.3|35099.7|332
1646397600000|2022-03-04 12:40:00|35219.9|35112.3|35255.8|35135.8|35266.6|35146.6|35184.5|35101.7|643
1646397900000|2022-03-04 12:45:00|35258.5|35138.5|35280.5|35160.5|35284.4|35165.3|35238.8|35118.9|662
1646398200000|2022-03-04 12:50:00|35281.4|35161.4|35304.8|35184.8|35347.5|35227.5|35277.1|35157.1|549
1646398500000|2022-03-04 12:55:00|35311.8|35191.8|35340.5|35245.5|35364.7|35251.9|35305.6|35185.6|729
1646398800000|2022-03-04 13:00:00|35340.3|35246.1|35387.9|35267.9|35402.1|35282.1|35309.2|35215.9|661
1646399100000|2022-03-04 13:05:00|35390.2|35270.2|35407.6|35327.3|35414.3|35333.1|35342.5|35253.2|692
1646399400000|2022-03-04 13:10:00|35405.9|35333.2|35408.1|35345.5|35439.7|35356.4|35396.2|35322.2|742
1646399700000|2022-03-04 13:15:00|35408.4|35345.6|35399.7|35346.8|35421.2|35353.5|35391.3|35318.1|726
1646400000000|2022-03-04 13:20:00|35398.2|35347.7|35422.5|35357|35429.7|35361.1|35393.4|35327.2|726
1646400300000|2022-03-04 13:25:00|35423.7|35355.5|35330.3|35210.3|35444.2|35369.3|35269.5|35170.9|739
1646400600000|2022-03-04 13:30:00|35330|35210|35283.7|35191|35346|35255.7|35261.2|35180.1|1001
1646400900000|2022-03-04 13:35:00|35284.5|35192.9|35338.4|35276.8|35361.2|35282.3|35280.1|35192.9|1135
1646401200000|2022-03-04 13:40:00|35344.1|35275.1|35370.9|35304.8|35414.1|35338.1|35333.5|35265|1084
1646401500000|2022-03-04 13:45:00|35368.5|35305.2|35396.1|35339.9|35409|35348|35365.6|35300|1025
1646401800000|2022-03-04 13:50:00|35397.9|35339.2|35392.3|35334.5|35452.7|35387.3|35373.5|35320.7|1117
1646402100000|2022-03-04 13:55:00|35394.6|35335.3|35379.8|35316.6|35421.6|35363.3|35366.1|35293|1048
1646402400000|2022-03-04 14:00:00|35380.8|35317.7|35399.5|35330.1|35412.9|35351.7|35366.5|35305|1036
1646402700000|2022-03-04 14:05:00|35400|35329|35373.3|35318|35434|35375.7|35370.3|35298|1013
1646403000000|2022-03-04 14:10:00|35372.6|35318.3|35372.7|35314.4|35400.5|35340.5|35352.3|35300.5|1008
1646403300000|2022-03-04 14:15:00|35376.2|35313.3|35358.6|35303.1|35383.2|35319.5|35341.7|35283.7|1003
1646403600000|2022-03-04 14:20:00|35356.2|35306.2|35380.2|35328.4|35392.6|35340.9|35343.6|35300.3|908
1646403900000|2022-03-04 14:25:00|35379.8|35327.6|35411.4|35353.6|35428.4|35357.8|35368.1|35292.7|886
1646404200000|2022-03-04 14:30:00|35410.9|35352.8|35370|35307.8|35413.8|35362.8|35361.5|35284.4|784
1646404500000|2022-03-04 14:35:00|35367.8|35310.7|35374.5|35320.8|35394.4|35343.4|35360.4|35302.1|774
1646404800000|2022-03-04 14:40:00|35374.6|35320.7|35388.3|35338.3|35412.1|35349.4|35372.6|35314.9|761
1646405100000|2022-03-04 14:45:00|35388.2|35338.2|35391.5|35338.1|35446.4|35369|35384.9|35318.1|798
1646405400000|2022-03-04 14:50:00|35395.9|35336.9|35414.9|35349.9|35434.6|35367.7|35379.2|35317.8|812
1646405700000|2022-03-04 14:55:00|35417.1|35345|35371.8|35321.8|35424.8|35367.7|35370.2|35319.5|783
1646406000000|2022-03-04 15:00:00|35372.4|35322.4|35384.3|35320|35396.2|35333.1|35363.9|35291.8|818
1646406300000|2022-03-04 15:05:00|35383.5|35321.9|35403.3|35318.8|35405|35342.7|35375.2|35316.5|738
1646406600000|2022-03-04 15:10:00|35412.3|35315|35401.3|35331.3|35413|35343|35382.2|35310.5|748
1646406900000|2022-03-04 15:15:00|35399.4|35330.5|35372.9|35321.6|35417.5|35343.7|35367.3|35304.4|759
1646407200000|2022-03-04 15:20:00|35375|35319.1|35378.9|35288.1|35397.3|35327.8|35355.1|35280.2|728
1646407500000|2022-03-04 15:25:00|35379.1|35288.4|35360.8|35299.2|35388.1|35320.6|35353|35283.1|758
1646407800000|2022-03-04 15:30:00|35359.9|35299.4|35386.9|35304|35399.4|35325.2|35353.4|35284.7|747
1646408100000|2022-03-04 15:35:00|35384.9|35293.8|35358.6|35308.6|35405.1|35330.7|35352.6|35293.3|731
1646408400000|2022-03-04 15:40:00|35360.1|35307.3|35385.5|35298.3|35404.4|35323.2|35357.7|35282.3|722
1646408700000|2022-03-04 15:45:00|35384.7|35299.7|35382|35312.9|35405.1|35323.4|35360.6|35286.9|788
1646409000000|2022-03-04 15:50:00|35384.8|35312.1|35334.4|35243.6|35390.9|35315.8|35288.3|35201.2|782
1646409300000|2022-03-04 15:55:00|35333|35246.7|35328.4|35278.4|35353.4|35296.4|35316.1|35231.2|784
1646409600000|2022-03-04 16:00:00|35328.8|35278.8|35401.3|35307.7|35418.2|35320.8|35325.5|35263.7|795
1646409900000|2022-03-04 16:05:00|35399.8|35312.3|35398.8|35320.2|35414.2|35322.5|35384.4|35285.6|672
1646410200000|2022-03-04 16:10:00|35396.9|35319.7|35396.3|35319.1|35435.2|35333|35377.3|35282.8|647
1646410500000|2022-03-04 16:15:00|35391.6|35321.8|35402.5|35312.9|35412.6|35338|35386.8|35288.1|685
1646410800000|2022-03-04 16:20:00|35402.6|35311.3|35408.2|35313.1|35418.7|35338.3|35371.1|35295|702
1646411100000|2022-03-04 16:25:00|35407.6|35324.5|35394.2|35296.3|35415.8|35330.6|35389.3|35277.9|726
1646411400000|2022-03-04 16:30:00|35394.6|35297.1|35399.1|35311.9|35436.9|35343.9|35391.3|35282.8|732
1646411700000|2022-03-04 16:35:00|35403.5|35313.9|35356.8|35257.9|35422.6|35337|35336.1|35240.8|804
1646412000000|2022-03-04 16:40:00|35356.1|35256.9|35402.1|35282.1|35411|35291|35347.8|35231.8|640
1646412300000|2022-03-04 16:45:00|35401.7|35281.7|35404.4|35284.4|35431.6|35311.6|35394.1|35274.1|646
1646412600000|2022-03-04 16:50:00|35401.3|35281.3|35384.4|35288.3|35423.8|35317.6|35366.1|35279.2|731
1646412900000|2022-03-04 16:55:00|35386.3|35289.1|35377.3|35325.3|35410|35326.2|35358.9|35274|746
1646413200000|2022-03-04 17:00:00|35379|35329|35362|35302.1|35383.6|35329.9|35351.8|35286.2|716
1646413500000|2022-03-04 17:05:00|35368.4|35301.5|35352.9|35281.9|35374.1|35321.3|35335.4|35262.3|665
1646413800000|2022-03-04 17:10:00|35347|35288.4|35343.6|35272.3|35365.5|35303.1|35331.7|35256.1|627
1646414100000|2022-03-04 17:15:00|35335.9|35275|35408|35288|35420.6|35300.6|35332.8|35243.1|714
1646414400000|2022-03-04 17:20:00|35405.2|35285.2|35400|35280|35420.2|35300.2|35360.6|35259.5|650
1646414700000|2022-03-04 17:25:00|35400.7|35280.7|35384|35264|35413.1|35293.1|35381.9|35261.9|626
1646415000000|2022-03-04 17:30:00|35384.6|35264.6|35383.7|35263.7|35414.1|35294.1|35374|35254|628
1646415300000|2022-03-04 17:35:00|35383.9|35263.9|35364.5|35244.5|35389.2|35269.2|35364.5|35244.5|630
1646415600000|2022-03-04 17:40:00|35362.8|35242.8|35441.7|35321.7|35445.2|35325.2|35361.8|35241.8|590
1646415900000|2022-03-04 17:45:00|35441.8|35321.8|35434.3|35314.3|35444.2|35324.2|35428.4|35308.4|561
1646416200000|2022-03-04 17:50:00|35434.5|35314.5|35428.3|35308.3|35438.2|35318.2|35419|35299|551
1646416500000|2022-03-04 17:55:00|35428.2|35308.2|35361.1|35241.1|35428.3|35308.3|35338.7|35218.7|589
1646416800000|2022-03-04 18:00:00|35361.5|35241.5|35374.1|35281.9|35385.6|35281.9|35340.9|35228.4|647
1646417100000|2022-03-04 18:05:00|35375.6|35281.7|35379.5|35259.5|35395.9|35296.1|35361.9|35248.5|607
1646417400000|2022-03-04 18:10:00|35379|35259|35395.1|35275.1|35434.2|35314.2|35376.1|35256.1|556
1646417700000|2022-03-04 18:15:00|35392.9|35272.9|35389.9|35269.9|35400.4|35280.4|35377.7|35257.7|503
1646418000000|2022-03-04 18:20:00|35388.1|35268.1|35402.7|35282.7|35412.8|35292.8|35387.4|35267.4|438
1646418300000|2022-03-04 18:25:00|35402.2|35282.2|35373.4|35253.4|35420.7|35300.7|35371.9|35251.9|510
1646418600000|2022-03-04 18:30:00|35373.9|35253.9|35393|35273|35406.1|35286.1|35368.2|35248.2|527
1646418900000|2022-03-04 18:35:00|35393.6|35273.6|35386.6|35266.6|35411.1|35291.1|35379.8|35259.8|459
1646419200000|2022-03-04 18:40:00|35387.2|35267.2|35405|35285|35412|35292|35383.6|35263.6|513
1646419500000|2022-03-04 18:45:00|35405.1|35285.1|35386.8|35366.8|35427.2|35372.1|35369.1|35249.1|577
1646419800000|2022-03-04 18:50:00|35385.5|35365.5|35387.3|35267.3|35419|35374.6|35365.8|35263.1|554
1646420100000|2022-03-04 18:55:00|35387.4|35267.4|35328.8|35308.8|35436.4|35374.2|35327.7|35242.9|573
1646420400000|2022-03-04 19:00:00|35325.3|35305.3|35382.4|35264.5|35391.5|35326.7|35319.7|35259.6|639
1646420700000|2022-03-04 19:05:00|35384.8|35266.7|35437.9|35317.9|35441|35324.6|35313.9|35241.9|562
1646421000000|2022-03-04 19:10:00|35438.4|35318.4|35401.1|35381.1|35450|35384.8|35394.2|35317.2|508
1646421300000|2022-03-04 19:15:00|35401.6|35381.6|35406.3|35386.3|35460.5|35392|35396.5|35340.5|470
1646421600000|2022-03-04 19:20:00|35406.1|35386.1|35413.2|35293.2|35425.3|35388.7|35384.2|35286.6|529
1646421900000|2022-03-04 19:25:00|35414.4|35294.4|35394.3|35274.3|35414.4|35294.4|35375.4|35255.4|561
1646422200000|2022-03-04 19:30:00|35390.7|35270.7|35370.3|35350.3|35426|35358.7|35361.8|35241.8|527
1646422500000|2022-03-04 19:35:00|35371.3|35351.3|35396.4|35376.4|35432.5|35376.4|35368.5|35319.4|587
1646422800000|2022-03-04 19:40:00|35395.1|35375.1|35405.4|35385.4|35449.5|35395.9|35387.5|35335.7|559
1646423100000|2022-03-04 19:45:00|35405.5|35385.5|35413.7|35393.7|35457.7|35404.1|35400.1|35343.2|618
1646423400000|2022-03-04 19:50:00|35413.8|35393.8|35428.2|35408.2|35473.7|35412.4|35395.5|35351.1|583
1646423700000|2022-03-04 19:55:00|35427.8|35407.8|35474.9|35354.9|35514.8|35447.8|35416.3|35351|721
1646424000000|2022-03-04 20:00:00|35478.6|35358.6|35453.9|35333.9|35484|35364.8|35442.1|35322.1|631
1646424300000|2022-03-04 20:05:00|35451|35331|35453.4|35333.4|35466.7|35346.7|35442.2|35322.2|582
1646424600000|2022-03-04 20:10:00|35455.2|35335.2|35466.4|35346.4|35473.4|35353.4|35447.3|35327.3|586
1646424900000|2022-03-04 20:15:00|35464.6|35344.6|35475.1|35355.1|35475.1|35355.1|35450.2|35330.2|571
1646425200000|2022-03-04 20:20:00|35474.9|35354.9|35471.5|35351.5|35486.6|35366.6|35447.8|35327.8|550
1646425500000|2022-03-04 20:25:00|35473.4|35353.4|35460.9|35340.9|35479.3|35359.3|35421|35301|565
1646425800000|2022-03-04 20:30:00|35462.4|35342.4|35457.6|35337.6|35494.8|35374.8|35439.5|35319.5|469
1646426100000|2022-03-04 20:35:00|35466.1|35346.1|35512.8|35392.8|35533.5|35429.6|35452.4|35332.4|488
1646426400000|2022-03-04 20:40:00|35512.7|35392.7|35506.2|35386.2|35529.7|35447.6|35454|35378.8|526
1646426700000|2022-03-04 20:45:00|35478.4|35428.4|35526.8|35406.8|35527.4|35443.1|35455.3|35379.6|581
1646427000000|2022-03-04 20:50:00|35527|35407|35517.5|35397.5|35527|35453.2|35466.7|35388.7|608
1646427300000|2022-03-04 20:55:00|35470.7|35450.7|35481.9|35361.9|35518.5|35450.7|35454.9|35350.8|639
1646427600000|2022-03-04 21:00:00|35481.6|35361.6|35477.5|35357.5|35495|35432.1|35425.5|35356.6|547
1646427900000|2022-03-04 21:05:00|35477.4|35357.4|35437.7|35417.7|35488.4|35422.6|35423.8|35354.3|431
1646428200000|2022-03-04 21:10:00|35487.7|35367.7|35454|35404|35489.1|35420.6|35437.7|35366.3|243
1646428500000|2022-03-04 21:15:00|35453.8|35403.8|35454.4|35404.4|35489.9|35427.3|35436.6|35356.7|241
1646428800000|2022-03-04 21:20:00|35458.2|35408.2|35468.5|35418.5|35486.7|35437.6|35439.9|35362|293
1646429100000|2022-03-04 21:25:00|35487.3|35397.5|35481.4|35394.9|35494.5|35441.9|35449.6|35369.3|258
1646429400000|2022-03-04 21:30:00|35464.1|35414.1|35500.1|35386.6|35504.8|35433.7|35462.1|35378.5|297
1646429700000|2022-03-04 21:35:00|35500.5|35380.5|35455.8|35435.8|35527.2|35450.9|35454.3|35379.9|364
1646430000000|2022-03-04 21:40:00|35454.1|35434.1|35479.7|35381.5|35506.5|35435.5|35441.3|35377.6|368
1646430300000|2022-03-04 21:45:00|35475.6|35386.2|35478.2|35358.2|35496.7|35415.6|35446.4|35344|496
1646430600000|2022-03-04 21:50:00|35472.6|35359.2|35498.2|35394.6|35502.5|35396|35457.5|35337.5|376
1646430900000|2022-03-04 21:55:00|35485.5|35397.4|35485.9|35365.9|35510.4|35406.2|35474.4|35359.4|288
1646600400000|2022-03-06 21:00:00|35495.9|35355.9|35495.9|35355.9|35495.9|35355.9|35495.9|35355.9|1
1646604000000|2022-03-06 22:00:00|35485.9|35365.9|35485.9|35365.9|35485.9|35365.9|35485.9|35365.9|1
1646607300000|2022-03-06 22:55:00|35423|35303|35411.5|35291.5|35423.9|35303.9|35409.9|35289.9|5
1646607600000|2022-03-06 23:00:00|35467.6|35347.6|35437.9|35317.9|35468.9|35348.9|35437.9|35317.9|3
1646608500000|2022-03-06 23:15:00|35636.6|35516.6|35643.5|35523.5|35643.5|35523.5|35616.8|35496.8|383
1646608800000|2022-03-06 23:20:00|35639|35519|35694.6|35574.6|35697.7|35577.7|35638.2|35518.2|262
1646609100000|2022-03-06 23:25:00|35695|35575|35674.3|35554.3|35708|35588|35657|35537|395
1646609400000|2022-03-06 23:30:00|35670.9|35550.9|35685.8|35565.8|35701.6|35581.6|35652|35532|579
1646609700000|2022-03-06 23:35:00|35687.3|35567.3|35676.9|35556.9|35699|35599|35641.5|35549.2|536
1646610000000|2022-03-06 23:40:00|35674.5|35554.5|35690.6|35570.6|35706.4|35586.4|35670.3|35550.3|537
1646610300000|2022-03-06 23:45:00|35691.9|35571.9|35700|35580|35719.7|35610|35659|35564.1|537
1646610600000|2022-03-06 23:50:00|35698.3|35578.3|35723.8|35603.8|35730.9|35624.8|35674.8|35578.3|560
1646610900000|2022-03-06 23:55:00|35722.7|35602.7|35709.4|35589.4|35740.8|35654.2|35687.3|35583.9|549
1646611200000|2022-03-07 00:00:00|35705.7|35585.7|35689.5|35569.5|35726.1|35641.8|35661.8|35557.5|565
1646611500000|2022-03-07 00:05:00|35689.8|35569.8|35676.1|35556.1|35694.6|35616.4|35655.3|35553.4|513
1646611800000|2022-03-07 00:10:00|35675.2|35555.2|35688.8|35568.8|35706.2|35637.2|35647|35554|534
1646612100000|2022-03-07 00:15:00|35685.8|35565.8|35691.4|35571.4|35704.2|35638.9|35650.5|35559.6|568
1646612400000|2022-03-07 00:20:00|35693.8|35573.8|35718|35598|35723.8|35661.1|35648.6|35566.5|530
1646612700000|2022-03-07 00:25:00|35673.6|35653.6|35736.5|35616.5|35739.2|35679.8|35673|35592.5|510
1646613000000|2022-03-07 00:30:00|35735.4|35615.4|35707.1|35587.1|35740.2|35677|35676.3|35570.3|568
1646613300000|2022-03-07 00:35:00|35710.4|35590.4|35710|35590|35720.3|35662|35651.7|35578.3|471
1646613600000|2022-03-07 00:40:00|35710.6|35590.6|35730.2|35618.3|35731.2|35673.2|35657.3|35584.4|442
1646613900000|2022-03-07 00:45:00|35731|35664.8|35682.3|35662.3|35735.5|35670|35660.2|35595.2|434
1646614200000|2022-03-07 00:50:00|35666.3|35646.3|35742|35622|35754.4|35680.3|35659.5|35594.5|490
1646614500000|2022-03-07 00:55:00|35741.5|35621.5|35708|35688|35758.9|35700.6|35694.9|35618.5|484
1646614800000|2022-03-07 01:00:00|35710.8|35690.8|35764.8|35714.8|35798.3|35732.7|35699.4|35633.6|694
1646615100000|2022-03-07 01:05:00|35764.5|35714.5|35816.3|35696.3|35822.5|35741.2|35747.5|35684|648
1646615400000|2022-03-07 01:10:00|35818.6|35698.6|35794.5|35674.5|35824.7|35733|35753|35674.4|595
1646615700000|2022-03-07 01:15:00|35792.1|35675.4|35855.3|35737.2|35859.9|35773.8|35764.5|35673.3|674
1646616000000|2022-03-07 01:20:00|35856|35736|35887.9|35767.9|35915.7|35795.7|35803|35721.5|740
1646616300000|2022-03-07 01:25:00|35887.2|35767.2|35866|35746|35894|35796.3|35797.2|35725.7|707
1646616600000|2022-03-07 01:30:00|35866.6|35746.6|35824.4|35704.4|35866.7|35780|35764|35687.3|677
1646616900000|2022-03-07 01:35:00|35824.6|35704.6|35829.3|35709.3|35839.5|35766.4|35762.3|35690.3|715
1646617200000|2022-03-07 01:40:00|35829.2|35709.2|35843.4|35723.4|35855.4|35772.1|35771.9|35703.6|701
1646617500000|2022-03-07 01:45:00|35843.9|35723.9|35851.1|35731.1|35858.5|35782.5|35800.5|35711.8|729
1646617800000|2022-03-07 01:50:00|35851.3|35731.3|35856.8|35736.8|35878.5|35792.4|35812.4|35725.6|699
1646618100000|2022-03-07 01:55:00|35855.3|35735.3|35816.3|35696.3|35855.5|35768.7|35783.3|35688.2|642
1646618400000|2022-03-07 02:00:00|35818.1|35698.1|35826.5|35706.5|35842|35753.4|35773.3|35694.4|633
1646618700000|2022-03-07 02:05:00|35826|35706|35785|35735|35838|35745.5|35777.8|35692.1|631
1646619000000|2022-03-07 02:10:00|35817.5|35697.5|35811.6|35700.9|35833.8|35748.4|35778.9|35678|631
1646619300000|2022-03-07 02:15:00|35810.4|35690.4|35804.5|35684.5|35810.6|35720.9|35755|35662.9|644
1646619600000|2022-03-07 02:20:00|35804.4|35684.4|35822|35702|35824.3|35751.7|35740.4|35664.3|596
1646619900000|2022-03-07 02:25:00|35819.6|35699.6|35815.7|35695.7|35821.8|35738.5|35766.5|35681.1|567
1646620200000|2022-03-07 02:30:00|35815.3|35695.3|35790.4|35670.4|35818.8|35732.4|35749.6|35663.4|622
1646620500000|2022-03-07 02:35:00|35788.2|35672.7|35804.1|35684.1|35808|35720.1|35753.6|35669.4|557
1646620800000|2022-03-07 02:40:00|35803.7|35683.7|35811.9|35691.9|35829.4|35744.8|35792.1|35679.4|560
1646621100000|2022-03-07 02:45:00|35812|35692|35834.2|35714.2|35847.8|35758.3|35799.2|35679.2|608
1646621400000|2022-03-07 02:50:00|35834.9|35714.9|35822.2|35702.2|35836.3|35743.2|35793.2|35691.9|552
1646621700000|2022-03-07 02:55:00|35823.5|35703.5|35814.8|35694.8|35837.8|35717.8|35810.2|35690.2|588
1646622000000|2022-03-07 03:00:00|35813.3|35693.3|35816.7|35696.7|35832.1|35756.8|35806.8|35690.3|598
1646622300000|2022-03-07 03:05:00|35816.5|35696.5|35803.7|35683.7|35823.5|35736.5|35777.5|35677.5|524
1646622600000|2022-03-07 03:10:00|35804.2|35684.2|35806.1|35686.1|35815.8|35737.1|35754.7|35677|518
1646622900000|2022-03-07 03:15:00|35805.7|35685.7|35793.7|35673.7|35806.6|35722.8|35742.8|35664.1|568
1646623200000|2022-03-07 03:20:00|35791.8|35671.8|35771.9|35651.9|35795|35704.4|35724.4|35643.4|600
1646623500000|2022-03-07 03:25:00|35773.3|35653.3|35727.6|35607.6|35782.8|35698.8|35684.1|35564.1|680
1646623800000|2022-03-07 03:30:00|35726.2|35606.2|35750.8|35630.8|35762.8|35653.9|35703.9|35596.4|675
1646624100000|2022-03-07 03:35:00|35748.8|35628.8|35745.8|35625.8|35773.9|35679.4|35690.7|35595.6|655
1646624400000|2022-03-07 03:40:00|35745.9|35625.9|35759|35639|35763.5|35643.5|35733.1|35613.1|586
1646624700000|2022-03-07 03:45:00|35759.3|35639.3|35742.4|35622.4|35762.9|35642.9|35732.8|35612.8|566
1646625000000|2022-03-07 03:50:00|35742.8|35622.8|35739.2|35619.2|35757.5|35637.5|35730.3|35610.3|530
1646625300000|2022-03-07 03:55:00|35740.8|35620.8|35743.2|35623.2|35763.5|35643.5|35729|35609|530
1646625600000|2022-03-07 04:00:00|35745.4|35625.4|35749.2|35629.2|35763.9|35643.9|35721.5|35601.5|567
1646625900000|2022-03-07 04:05:00|35749.4|35629.4|35747.9|35627.9|35758.5|35638.5|35736.6|35616.6|481
1646626200000|2022-03-07 04:10:00|35747.6|35627.6|35761.7|35641.7|35773.1|35653.1|35740.8|35620.8|520
1646626500000|2022-03-07 04:15:00|35760.9|35640.9|35757.7|35637.7|35763.6|35643.6|35743.1|35623.1|408
1646626800000|2022-03-07 04:20:00|35759|35639|35763.6|35643.6|35770.7|35650.7|35746.4|35626.4|496
1646627100000|2022-03-07 04:25:00|35764.6|35644.6|35771.3|35651.3|35777.3|35693.9|35742.4|35630.7|474
1646627400000|2022-03-07 04:30:00|35770.9|35650.9|35757.3|35637.3|35775.8|35658.6|35749.6|35629.6|503
1646627700000|2022-03-07 04:35:00|35758.9|35638.9|35762.6|35642.6|35773.7|35655|35752.4|35632.4|520
1646628000000|2022-03-07 04:40:00|35764.3|35644.3|35760.8|35640.8|35781.9|35663.3|35750.1|35630.1|437
1646628300000|2022-03-07 04:45:00|35764.3|35644.3|35753.2|35633.2|35778.5|35658.5|35740.2|35620.2|491
1646628600000|2022-03-07 04:50:00|35755.2|35635.2|35741.3|35621.3|35767.1|35647.1|35736.7|35616.7|483
1646628900000|2022-03-07 04:55:00|35739.6|35619.6|35718.7|35598.7|35751.1|35631.1|35711.5|35591.5|556
1646629200000|2022-03-07 05:00:00|35720.6|35600.6|35721.4|35601.4|35729.9|35609.9|35708.6|35588.6|405
1646629500000|2022-03-07 05:05:00|35720.8|35600.8|35731.3|35611.3|35742.3|35622.3|35718.7|35598.7|461
1646629800000|2022-03-07 05:10:00|35732.6|35612.6|35739.9|35619.9|35751.4|35631.4|35722|35602|513
1646630100000|2022-03-07 05:15:00|35738.9|35618.9|35703.2|35583.2|35739.1|35640.1|35668.5|35556.8|658
1646630400000|2022-03-07 05:20:00|35703.5|35583.5|35718.3|35598.3|35726.8|35626.3|35676.3|35565.7|644
1646630700000|2022-03-07 05:25:00|35721.6|35601.6|35726.9|35606.9|35739|35654.4|35674.4|35588.3|613
1646631000000|2022-03-07 05:30:00|35725.3|35605.3|35744.8|35624.8|35747.3|35627.3|35724.2|35604.2|543
1646631300000|2022-03-07 05:35:00|35744.6|35624.6|35731.1|35611.1|35760.4|35640.4|35731.1|35611.1|562
1646631600000|2022-03-07 05:40:00|35731.3|35611.3|35771.3|35651.3|35782.3|35662.3|35731|35611|539
1646631900000|2022-03-07 05:45:00|35771.2|35651.2|35770|35650|35778.7|35658.7|35749.6|35629.6|573
1646632200000|2022-03-07 05:50:00|35769.8|35649.8|35759.1|35639.1|35774.7|35662|35756.1|35636.1|513
1646632500000|2022-03-07 05:55:00|35758.6|35638.6|35752|35632|35766.2|35646.2|35735.4|35615.4|633
1646632800000|2022-03-07 06:00:00|35755.3|35635.3|35706.6|35656.6|35756.3|35693.1|35695.5|35617.8|633
1646633100000|2022-03-07 06:05:00|35707.1|35657.1|35691.7|35641.7|35741.3|35674.4|35675.2|35603|619
1646633400000|2022-03-07 06:10:00|35692.3|35642.3|35697.9|35647.9|35733.1|35660.4|35673.1|35601.7|625
1646633700000|2022-03-07 06:15:00|35698|35648|35723.9|35603.9|35739.5|35671.5|35661.6|35580.4|669
1646634000000|2022-03-07 06:20:00|35722.3|35602.3|35692.2|35642.2|35736.2|35658.4|35654.6|35570.8|675
1646634300000|2022-03-07 06:25:00|35690.9|35640.9|35684.9|35634.9|35735.7|35665.9|35663.5|35590.9|621
1646634600000|2022-03-07 06:30:00|35717.5|35603.2|35728.1|35617.1|35736.1|35661|35646.3|35563.2|697
1646634900000|2022-03-07 06:35:00|35728|35617.2|35698.6|35648.6|35740.3|35669.4|35663.4|35598|657
1646635200000|2022-03-07 06:40:00|35742.7|35622.7|35764.6|35644.6|35765.3|35686.5|35670.3|35599.1|640
1646635500000|2022-03-07 06:45:00|35764.4|35644.4|35721.1|35671.1|35769.6|35691.7|35711.2|35633.8|527
1646635800000|2022-03-07 06:50:00|35721.9|35671.9|35718.5|35698.5|35772.5|35703.6|35707.7|35627.8|568
1646636100000|2022-03-07 06:55:00|35718.8|35698.8|35809.5|35689.5|35814|35706.9|35708.5|35627.6|589
1646636700000|2022-03-07 07:05:00|35928.7|35808.7|35881.8|35831.8|35960.8|35867|35852.7|35780.1|606
1646637000000|2022-03-07 07:10:00|35867.9|35847.9|35906.1|35856.1|35954.2|35886.1|35863.9|35799|719
1646637300000|2022-03-07 07:15:00|35906.9|35856.9|35777.1|35658.1|35913.4|35873.6|35747.9|35636.6|798
1646637600000|2022-03-07 07:20:00|35777|35657|35794.1|35774.1|35810.6|35774.1|35736.2|35654.5|727
1646637900000|2022-03-07 07:25:00|35788.4|35768.4|35810.8|35790.8|35857.8|35797.8|35776.1|35745.9|708
1646638200000|2022-03-07 07:30:00|35811|35791|35904.1|35784.1|35915.5|35827.9|35809.3|35759.5|728
1646638500000|2022-03-07 07:35:00|35905.4|35785.4|35918.9|35799.3|35929.7|35855.7|35849.3|35778.4|777
1646638800000|2022-03-07 07:40:00|35916|35801.5|35945.5|35895.5|36013.7|35905.5|35916|35799|690
1646639100000|2022-03-07 07:45:00|35946.5|35896.5|35910.8|35890.8|35951|35916.6|35898|35878|700
1646639400000|2022-03-07 07:50:00|35910.7|35890.7|35918.5|35868.5|35953.7|35905.2|35888|35832.4|669
1646639700000|2022-03-07 07:55:00|35919.7|35869.7|36151.8|36031.8|36154.8|36034.8|35919.5|35841.4|765
1646640000000|2022-03-07 08:00:00|36151|36031|36119.4|35999.4|36247.2|36173.4|36100.4|35980.4|796
1646640300000|2022-03-07 08:05:00|36118.4|35998.4|36111.6|36091.6|36197.9|36122.9|36100.7|35980.7|793
1646640600000|2022-03-07 08:10:00|36110.8|36090.8|36224.4|36104.4|36234.1|36146.6|36106.2|36065.6|766
1646640900000|2022-03-07 08:15:00|36225|36105|36168.9|36148.9|36228.4|36157|36142.8|36082.9|781
1646641200000|2022-03-07 08:20:00|36168.6|36148.6|36248.6|36228.6|36295.3|36236.3|36156.8|36107.8|759
1646641500000|2022-03-07 08:25:00|36247.2|36227.2|36567.9|36447.9|36570.8|36450.8|36247.2|36214.2|609
1646641800000|2022-03-07 08:30:00|36568.9|36448.9|36394.6|36344.6|36569.8|36449.8|36392.3|36308.5|787
1646642100000|2022-03-07 08:35:00|36439.3|36319.3|36448.5|36428.5|36521.5|36442.3|36367.7|36294.1|770
1646642400000|2022-03-07 08:40:00|36448.6|36428.6|36450.7|36330.7|36506.5|36447.2|36393.9|36308.7|777
1646642700000|2022-03-07 08:45:00|36451.6|36331.6|36471.8|36451.8|36508.8|36453.8|36395.3|36323|737
1646643000000|2022-03-07 08:50:00|36471.1|36451.1|36620.9|36600.9|36672.3|36604.6|36467.5|36438.3|741
1646643300000|2022-03-07 08:55:00|36622.5|36602.5|36807.7|36687.7|36807.7|36687.7|36603.8|36505.2|677
1646643600000|2022-03-07 09:00:00|36813.5|36693.5|36785.4|36735.4|36859.7|36800.1|36736.5|36616.5|706
1646643900000|2022-03-07 09:05:00|36782|36732|36780.5|36660.5|36818.1|36749.3|36722.4|36646.1|731
1646644200000|2022-03-07 09:10:00|36781.4|36661.4|36712.2|36592.2|36802.6|36709.3|36692.6|36572.6|709
1646644500000|2022-03-07 09:15:00|36711.9|36591.9|36728.5|36608.5|36788|36668|36709|36589|732
1646644800000|2022-03-07 09:20:00|36728.2|36608.2|36639.5|36519.5|36728.2|36623.2|36613.5|36515.6|755
1646645100000|2022-03-07 09:25:00|36641.4|36521.4|36584.1|36564.1|36641.9|36568.2|36536.4|36477.6|807
1646645400000|2022-03-07 09:30:00|36584.9|36564.9|36619.8|36599.8|36662.5|36603.3|36573.3|36513.6|782
1646645700000|2022-03-07 09:35:00|36621.9|36601.9|36699.3|36579.3|36701.5|36623.5|36615.9|36533.8|705
1646646000000|2022-03-07 09:40:00|36698.2|36578.2|36634.6|36614.6|36708.5|36623.6|36617.4|36548|729
1646646300000|2022-03-07 09:45:00|36633.6|36613.6|36625.7|36605.7|36647.9|36624.2|36614.1|36594.1|785
1646646600000|2022-03-07 09:50:00|36625.6|36605.6|36632.7|36612.7|36654.4|36623.2|36618.9|36598.7|712
1646646900000|2022-03-07 09:55:00|36632.6|36612.6|36611.3|36591.3|36683.5|36638.8|36611.3|36559.3|740
1646647200000|2022-03-07 10:00:00|36610.8|36590.8|36594|36574|36613.7|36593.7|36579.8|36559.8|709
1646647500000|2022-03-07 10:05:00|36594.3|36574.3|36588.7|36568.7|36632.5|36589|36553.6|36489.5|725
1646647800000|2022-03-07 10:10:00|36588.8|36568.8|36582.7|36562.7|36590|36570|36545.7|36525.7|698
1646648100000|2022-03-07 10:15:00|36582.6|36562.6|36590.6|36570.6|36660.9|36603.8|36578.4|36548.2|748
1646648400000|2022-03-07 10:20:00|36590.9|36570.9|36605.1|36585.1|36656.5|36591.7|36584.6|36535|693
1646648700000|2022-03-07 10:25:00|36604.3|36584.3|36691.7|36671.7|36732.5|36671.7|36603.7|36561.9|713
1646649000000|2022-03-07 10:30:00|36692.2|36672.2|36800.5|36681.8|36806.5|36731.6|36691.2|36634.7|750
1646649300000|2022-03-07 10:35:00|36799|36686.4|36731.8|36711.8|36801.4|36742|36724.2|36679.2|716
1646649600000|2022-03-07 10:40:00|36733.4|36713.4|36764.6|36744.6|36816.9|36755.9|36729.4|36675.7|709
1646649900000|2022-03-07 10:45:00|36763.8|36743.8|36698.8|36678.8|36795.8|36759.4|36665.6|36620|759
1646650200000|2022-03-07 10:50:00|36696.1|36676.1|36730.7|36710.7|36803.1|36736.9|36689.6|36657.3|743
1646650500000|2022-03-07 10:55:00|36732.6|36712.6|36741.6|36721.6|36751.4|36731.4|36710.2|36690.2|681
1646650800000|2022-03-07 11:00:00|36743.1|36723.1|36731.2|36711.2|36758.5|36724.2|36687.1|36637.8|696
1646651100000|2022-03-07 11:05:00|36731.4|36711.4|36679.3|36659.3|36773.8|36712.9|36676.8|36656.8|719
1646651400000|2022-03-07 11:10:00|36679.8|36659.8|36702.1|36682.1|36708.3|36688.3|36670.3|36650.3|745
1646651700000|2022-03-07 11:15:00|36698.5|36678.5|36710.9|36690.9|36763.1|36702.4|36688.4|36643.1|779
1646652000000|2022-03-07 11:20:00|36710.6|36690.6|36694|36674|36715.2|36695.2|36631.3|36582|737
1646652300000|2022-03-07 11:25:00|36692.2|36672.2|36686.5|36666.5|36742.4|36685.9|36671.3|36620|754
1646652600000|2022-03-07 11:30:00|36687|36667|36670.9|36650.9|36764.5|36688.7|36660.1|36638.3|773
1646652900000|2022-03-07 11:35:00|36671.9|36651.9|36686.5|36666.5|36696.6|36676.6|36669.3|36649.3|752
1646653200000|2022-03-07 11:40:00|36686.4|36666.4|36666.4|36646.4|36687.2|36667.2|36652.5|36632.5|681
1646653500000|2022-03-07 11:45:00|36664.9|36644.9|36654.8|36634.8|36687|36667|36646.9|36626.9|698
1646653800000|2022-03-07 11:50:00|36654.2|36634.2|36643.2|36623.2|36663.7|36643.7|36620.4|36583|715
1646654100000|2022-03-07 11:55:00|36646.6|36626.6|36498.5|36478.5|36646.9|36626.9|36488.5|36430.8|796
1646654400000|2022-03-07 12:00:00|36498.1|36478.1|36449.5|36329.5|36525.7|36484.4|36427.7|36315.7|810
1646654700000|2022-03-07 12:05:00|36451|36331|36505.3|36385.3|36524.4|36404.4|36449.1|36329.1|789
1646655000000|2022-03-07 12:10:00|36505.7|36385.7|36502.6|36382.6|36525|36458.7|36455.4|36363.5|760
1646655300000|2022-03-07 12:15:00|36502.3|36382.3|36457.2|36337.2|36526.6|36437.4|36408.4|36329.8|759
1646655600000|2022-03-07 12:20:00|36456.7|36338.9|36382.8|36362.8|36456.7|36390.8|36367.3|36284.1|771
1646655900000|2022-03-07 12:25:00|36383|36363|36285.5|36265.5|36385|36365|36283.5|36263.5|783
1646656200000|2022-03-07 12:30:00|36287.3|36267.3|36064.5|36044.5|36325.5|36283.1|36045.6|36021.2|819
1646656500000|2022-03-07 12:35:00|36063.2|36043.2|35951.7|35931.7|36089.7|36053.9|35936.8|35871.5|837
1646656800000|2022-03-07 12:40:00|35970.9|35920.9|36109.3|35989.7|36125.9|36049|35912.3|35856.3|831
1646657100000|2022-03-07 12:45:00|36109.2|35990.3|36149.8|36129.8|36182.4|36132.7|36074.4|35989.2|830
1646657400000|2022-03-07 12:50:00|36149.4|36129.4|36134.3|36114.3|36198.7|36156.7|36103.8|36015.7|812
1646657700000|2022-03-07 12:55:00|36133.2|36113.2|36160.2|36140.2|36178.4|36158.4|36104.4|36028.4|787
1646658000000|2022-03-07 13:00:00|36156.9|36136.9|36134.8|36114.8|36213|36140.9|36130.7|36079.7|784
1646658300000|2022-03-07 13:05:00|36136.7|36116.7|36104.7|36084.7|36164.6|36116.7|36081.1|36027.6|812
1646658600000|2022-03-07 13:10:00|36104.6|36084.6|36090.4|36070.4|36111.6|36091.6|36087.5|36067.5|774
1646658900000|2022-03-07 13:15:00|36090.6|36070.6|36073.6|36053.6|36113.4|36093.4|36073.6|36053.6|782
1646659200000|2022-03-07 13:20:00|36077.9|36057.9|36018.9|35998.9|36077.9|36057.9|36011.8|35953.7|814
1646659500000|2022-03-07 13:25:00|36017.6|35997.6|35961.2|35941.2|36028.1|36002.5|35954.3|35896.9|775
1646659800000|2022-03-07 13:30:00|35961.6|35941.6|35941.2|35921.2|36010.3|35961|35935.1|35882.9|756
1646660100000|2022-03-07 13:35:00|35942|35922|35870.9|35850.9|35973.4|35922|35866.9|35846.9|759
1646660400000|2022-03-07 13:40:00|35868.9|35848.9|35925.2|35905.2|35954.9|35909.9|35868.9|35829.6|754
1646660700000|2022-03-07 13:45:00|35927.9|35907.9|35961.6|35941.6|36027.2|35959.2|35925.6|35888.3|781
1646661000000|2022-03-07 13:50:00|35961.9|35941.9|36106.9|35986.9|36119|36034.6|35958.4|35911.5|827
1646661300000|2022-03-07 13:55:00|36104.9|35984.9|36073.2|36053.2|36165.2|36088.3|36054|35973.9|812
1646661600000|2022-03-07 14:00:00|36070.2|36050.2|36124|36013.7|36144.9|36068|36065.4|35983.3|811
1646661900000|2022-03-07 14:05:00|36125.8|36013.3|36134.2|36014.6|36143.8|36057.9|36055.3|36005.4|808
1646662200000|2022-03-07 14:10:00|36136.9|36016.9|36029.5|36009.5|36211.7|36091.7|36020.7|35984.2|784
1646662500000|2022-03-07 14:15:00|36028.1|36008.1|36041.5|36021.5|36046.8|36026.8|36013.8|35993.8|784
1646662800000|2022-03-07 14:20:00|36037.7|36017.7|35992.8|35972.8|36044.4|36023|35985.5|35965.5|804
1646663100000|2022-03-07 14:25:00|35992.2|35972.2|36008.3|35988.3|36051.4|36008.8|35967.9|35886.6|820
1646663400000|2022-03-07 14:30:00|36007.3|35987.3|36035.7|35915.7|36047.2|35996.3|35994.2|35899.2|798
1646663700000|2022-03-07 14:35:00|36035.2|35915.2|36020.4|36000.4|36067.2|36016.7|35998.4|35914.2|761
1646664000000|2022-03-07 14:40:00|36020.5|36000.5|36102.8|35982.8|36119.1|36036|36018.2|35970.3|796
1646664300000|2022-03-07 14:45:00|36105.1|35985.1|36082.7|36062.7|36123.8|36066.8|36063.3|35978.9|768
1646664600000|2022-03-07 14:50:00|36082.5|36062.5|36062.6|36042.6|36083.7|36063.7|36042.1|36022.1|775
1646664900000|2022-03-07 14:55:00|36064|36044|36110.2|36090.2|36120.2|36100.2|36056.9|36036.9|789
1646665200000|2022-03-07 15:00:00|36110.7|36090.7|36147.7|36097.7|36189|36135.6|36102.8|36066.5|789
1646665500000|2022-03-07 15:05:00|36147.6|36097.6|36169.3|36149.3|36240.1|36160.9|36144.5|36067.7|790
1646665800000|2022-03-07 15:10:00|36169.1|36149.1|36221.5|36201.5|36300.2|36215.2|36159.5|36099.5|787
1646666100000|2022-03-07 15:15:00|36220.7|36200.7|36276.3|36256.3|36278.8|36258.8|36206.6|36186.6|742
1646666400000|2022-03-07 15:20:00|36275|36255|36270.3|36250.3|36276|36256|36246|36226|749
1646666700000|2022-03-07 15:25:00|36272|36252|36375.7|36355.7|36434.9|36395.1|36270.7|36229.4|818
1646667000000|2022-03-07 15:30:00|36377|36357|36375.4|36355.4|36393.5|36373.5|36359.7|36339.7|743
1646667300000|2022-03-07 15:35:00|36375.3|36355.3|36350.5|36330.5|36381.1|36361.1|36342.9|36322.9|762
1646667600000|2022-03-07 15:40:00|36351|36331|36338.1|36318.1|36421.2|36373.6|36321.4|36271.4|781
1646667900000|2022-03-07 15:45:00|36337.7|36317.7|36353.6|36333.6|36365.7|36345.7|36325.3|36305.3|756
1646668200000|2022-03-07 15:50:00|36357.9|36337.9|36329.2|36309.2|36362.7|36342.7|36308.8|36288.8|800
1646668500000|2022-03-07 15:55:00|36327.9|36307.9|36296.6|36276.6|36340.4|36320.4|36261.8|36241.8|751
1646668800000|2022-03-07 16:00:00|36296.7|36276.7|36338.4|36318.4|36351.1|36331.1|36295|36275|762
1646669100000|2022-03-07 16:05:00|36335|36315|36339.9|36319.9|36353.5|36322.2|36299.8|36223.9|760
1646669400000|2022-03-07 16:10:00|36337.7|36317.7|36401.2|36287.2|36414|36364.6|36337.7|36246.2|756
1646669700000|2022-03-07 16:15:00|36402.3|36285.7|36311.3|36291.3|36414|36358.5|36290.5|36221.3|769
1646670000000|2022-03-07 16:20:00|36310|36290|36264.1|36244.1|36362.7|36298.8|36242.9|36184.2|731
1646670300000|2022-03-07 16:25:00|36264.2|36244.2|36281.3|36231.3|36341.8|36280.3|36248.6|36150.7|704
1646670600000|2022-03-07 16:30:00|36281.5|36231.5|36279|36259|36321.5|36283.2|36256.8|36194.7|746
1646670900000|2022-03-07 16:35:00|36278.1|36258.1|36285.8|36265.8|36376.6|36290.9|36271.5|36211.8|715
1646671200000|2022-03-07 16:40:00|36285.5|36265.5|36254|36234|36302.4|36282.4|36242.4|36222.4|722
1646671500000|2022-03-07 16:45:00|36253.3|36233.3|36188.9|36168.9|36256.5|36236.5|36169.9|36105.5|738
1646671800000|2022-03-07 16:50:00|36187.3|36167.3|36279.4|36159.4|36292.9|36231.6|36186.7|36142.9|711
1646672100000|2022-03-07 16:55:00|36278.2|36158.2|36246.2|36226.2|36312.8|36249|36245|36157.6|709
1646672400000|2022-03-07 17:00:00|36254.4|36204.4|36264.7|36150.6|36298.4|36231|36222.8|36145.7|655
1646672700000|2022-03-07 17:05:00|36269.7|36151|36262.4|36148.7|36283.2|36217|36219.8|36148|622
1646673000000|2022-03-07 17:10:00|36264.2|36148.1|36209.7|36159.7|36266.1|36188.6|36202.6|36130.3|615
1646673300000|2022-03-07 17:15:00|36211.9|36161.9|36260.7|36210.7|36296.8|36230.2|36189.9|36117.8|689
1646673600000|2022-03-07 17:20:00|36262.3|36212.3|36260.3|36240.3|36316.1|36250.2|36249.3|36167.3|668
1646673900000|2022-03-07 17:25:00|36261.2|36241.2|36226.9|36206.9|36337|36254.4|36220.6|36129.1|702
1646674200000|2022-03-07 17:30:00|36228.9|36208.9|36228.9|36108.9|36271|36214|36203.2|36094.2|742
1646674500000|2022-03-07 17:35:00|36228.8|36108.8|36264.2|36153.2|36273.2|36183|36196.2|36093|745
1646674800000|2022-03-07 17:40:00|36233.1|36153.3|36265|36145|36277.6|36191.1|36209.2|36137.6|648
1646675100000|2022-03-07 17:45:00|36264.7|36144.7|36259.3|36139.3|36273.7|36185|36199.5|36120|674
1646675400000|2022-03-07 17:50:00|36259.4|36139.4|36250.4|36130.4|36263.8|36168.2|36198.1|36112.1|738
1646675700000|2022-03-07 17:55:00|36250.5|36130.5|36281.6|36161.6|36348.4|36228.4|36228.6|36128.9|661
1646676000000|2022-03-07 18:00:00|36283.1|36163.1|36240.8|36220.8|36312.2|36243.2|36239.1|36158.7|692
1646676300000|2022-03-07 18:05:00|36241.4|36221.4|36261.1|36141.1|36299|36225.7|36211.2|36122.7|638
1646676600000|2022-03-07 18:10:00|36261.4|36141.4|36221.3|36201.3|36270.4|36211.9|36210.1|36137.5|625
1646676900000|2022-03-07 18:15:00|36220.5|36200.5|36227.2|36207.2|36283|36221.4|36220.2|36148|582
1646677200000|2022-03-07 18:20:00|36229|36209|36208.4|36088.4|36277|36217.7|36187.7|36074.9|596
1646677500000|2022-03-07 18:25:00|36134.7|36014.7|36135|36015|36136.9|36016.9|36134.3|36014.3|19
1646677800000|2022-03-07 18:30:00|36133.7|36013.7|36147.1|36027.1|36147.1|36027.1|36129.6|36009.6|301
1646678100000|2022-03-07 18:35:00|36152.7|36032.7|36157.4|36037.4|36178|36058|36148.8|36028.8|412
1646678400000|2022-03-07 18:40:00|36159.4|36039.4|36205.5|36085.5|36205.5|36085.5|36154.7|36034.7|236
1646678700000|2022-03-07 18:45:00|36196.4|36076.4|36198.4|36078.4|36210.7|36090.7|36181.1|36061.1|23
1646679000000|2022-03-07 18:50:00|36195.5|36075.5|36217.2|36097.2|36222.1|36102.1|36190.2|36070.2|17
1646679300000|2022-03-07 18:55:00|36200.8|36080.8|36318.7|36198.7|36354.2|36250.1|36200.8|36080.8|352
1646679600000|2022-03-07 19:00:00|36319.3|36199.3|36392.7|36272.7|36404.3|36284.3|36270.5|36150.5|681
1646679900000|2022-03-07 19:05:00|36392.4|36272.4|36379.4|36259.4|36396.1|36276.1|36368.6|36248.6|554
1646680200000|2022-03-07 19:10:00|36378.8|36258.8|36372.2|36252.2|36379.4|36259.4|36354.3|36235.4|520
1646680500000|2022-03-07 19:15:00|36372.1|36252.1|36374.9|36254.9|36393.8|36273.8|36336.7|36216.7|601
1646680800000|2022-03-07 19:20:00|36368.6|36248.6|36431.2|36311.2|36435.5|36315.5|36357.5|36237.5|664
1646681100000|2022-03-07 19:25:00|36431.7|36311.7|36445.2|36325.2|36450.8|36330.8|36413.3|36293.3|590
1646681400000|2022-03-07 19:30:00|36445.7|36325.7|36478.9|36358.9|36479.2|36359.2|36442.5|36322.5|618
1646681700000|2022-03-07 19:35:00|36478.5|36358.5|36472.4|36352.4|36492.1|36372.1|36440.4|36320.4|724
1646682000000|2022-03-07 19:40:00|36468.5|36348.5|36466.6|36346.6|36480.8|36360.8|36451.4|36331.4|577
1646682300000|2022-03-07 19:45:00|36465.9|36345.9|36461.2|36341.2|36479.9|36359.9|36445.8|36325.8|630
1646682600000|2022-03-07 19:50:00|36462|36342|36475.9|36355.9|36475.9|36355.9|36457.1|36337.1|600
1646682900000|2022-03-07 19:55:00|36476|36356|36413.6|36393.6|36486.8|36400.7|36406.4|36333.3|707
1646683200000|2022-03-07 20:00:00|36411.4|36391.4|36368.3|36248.3|36451.6|36391.7|36368.3|36248.3|694
1646683500000|2022-03-07 20:05:00|36391.2|36271.2|36387.2|36267.2|36391.2|36271.2|36379.8|36259.8|5
1646687100000|2022-03-07 21:05:00|36298.4|36178.4|36298.8|36178.8|36302.4|36228.8|36231.4|36151.4|453
1646687400000|2022-03-07 21:10:00|36298.9|36178.9|36299.2|36179.2|36307.2|36232.7|36243.6|36164.9|401
1646687700000|2022-03-07 21:15:00|36298.9|36178.9|36265.2|36215.2|36305.8|36231.2|36240.7|36169.3|297
1646688000000|2022-03-07 21:20:00|36265.4|36215.4|36259.2|36239.2|36321.9|36248.8|36247.3|36180.6|306
1646688300000|2022-03-07 21:25:00|36297.3|36177.3|36347.4|36227.4|36353.9|36233.9|36259.5|36168.8|362
1646688600000|2022-03-07 21:30:00|36348.3|36228.3|36354.9|36234.9|36354.9|36234.9|36336.9|36216.9|276
1646688900000|2022-03-07 21:35:00|36354.4|36234.4|36363.7|36243.7|36391.9|36271.9|36351.2|36231.2|350
1646689200000|2022-03-07 21:40:00|36362.9|36242.9|36368.3|36248.3|36368.5|36248.5|36358.9|36238.9|345
1646689500000|2022-03-07 21:45:00|36367.9|36247.9|36375.8|36255.8|36383.1|36263.1|36312.9|36192.9|235
1646689800000|2022-03-07 21:50:00|36378.5|36258.5|36358.1|36238.1|36378.5|36258.5|36354.5|36234.5|48
1646690100000|2022-03-07 21:55:00|36362.9|36242.9|36386.5|36266.5|36397.7|36277.7|36318.8|36198.8|336
1646690400000|2022-03-07 22:00:00|36386|36266|36386|36266|36386|36266|36386|36266|1
1646692500000|2022-03-07 22:35:00|36358|36238|36360.6|36240.6|36360.6|36240.6|36357.7|36237.7|31
1646692800000|2022-03-07 22:40:00|36363.2|36243.2|36375.9|36255.9|36375.9|36255.9|36360.4|36240.4|6
1646693100000|2022-03-07 22:45:00|36379.5|36259.5|36359.3|36239.3|36379.5|36259.5|36356.2|36236.2|52
1646693400000|2022-03-07 22:50:00|36355.4|36235.4|36359.1|36239.1|36362|36242|36353.1|36233.1|31
1646693700000|2022-03-07 22:55:00|36357|36237|36353.4|36233.4|36361|36241|36353.3|36233.3|24
1646698500000|2022-03-08 00:15:00|36291.8|36171.8|36278.5|36158.5|36293.3|36173.3|36274.4|36154.4|70
1646698800000|2022-03-08 00:20:00|36287.6|36167.6|36285.5|36165.5|36293.5|36173.5|36274|36154|315
1646699100000|2022-03-08 00:25:00|36285|36165|36301|36181|36303.8|36183.8|36269.2|36149.2|334
1646699400000|2022-03-08 00:30:00|36300.9|36180.9|36295.5|36175.5|36303.2|36183.2|36273.8|36153.8|310
1646699700000|2022-03-08 00:35:00|36289.5|36169.5|36301.8|36181.8|36314.8|36194.8|36280.8|36160.8|391
1646700000000|2022-03-08 00:40:00|36301.6|36181.6|36327|36207|36332.6|36212.6|36295.7|36175.7|403
1646700300000|2022-03-08 00:45:00|36326.6|36206.6|36319.8|36199.8|36341.8|36221.8|36303.3|36183.3|412
1646700600000|2022-03-08 00:50:00|36322.3|36202.3|36349.2|36229.2|36349.5|36229.5|36307|36187|418
1646700900000|2022-03-08 00:55:00|36352.1|36232.1|36336.5|36216.5|36357.8|36237.8|36312.7|36192.7|490
1646701200000|2022-03-08 01:00:00|36323.4|36203.4|36305.4|36185.4|36335.3|36215.3|36291.9|36171.9|470
1646701500000|2022-03-08 01:05:00|36307.2|36187.2|36304.5|36184.5|36336.7|36216.7|36290.5|36170.5|506
1646701800000|2022-03-08 01:10:00|36305.1|36185.1|36293.1|36173.1|36308.2|36188.2|36277.4|36157.4|503
1646702100000|2022-03-08 01:15:00|36292.2|36172.2|36284.2|36164.2|36303.3|36183.3|36251.5|36131.5|619
1646702400000|2022-03-08 01:20:00|36284.7|36164.7|36276.7|36156.7|36287.9|36167.9|36251.3|36131.3|547
1646702700000|2022-03-08 01:25:00|36276.2|36156.2|36252.6|36132.6|36277.7|36157.7|36231.4|36111.4|495
1646703000000|2022-03-08 01:30:00|36246.7|36126.7|36261.7|36141.7|36263.7|36143.7|36239|36119|541
1646703300000|2022-03-08 01:35:00|36262|36142|36278.6|36158.6|36279.7|36159.7|36243.7|36123.7|558
1646703600000|2022-03-08 01:40:00|36267.6|36147.6|36237.5|36117.5|36282.5|36162.5|36229.3|36109.3|500
1646703900000|2022-03-08 01:45:00|36237.3|36117.3|36210.8|36090.8|36246.2|36126.2|36204.7|36084.7|599
1646704200000|2022-03-08 01:50:00|36211.4|36091.4|36233.7|36113.7|36234.3|36114.3|36197.9|36077.9|553
1646704500000|2022-03-08 01:55:00|36233.8|36113.8|36222.5|36102.5|36240.5|36120.5|36215.9|36095.9|560
1646704800000|2022-03-08 02:00:00|36222.2|36102.2|36209.2|36089.2|36228.3|36108.3|36206.6|36086.6|554
1646705100000|2022-03-08 02:05:00|36210|36090|36193.9|36073.9|36212.6|36092.6|36184|36064|595
1646705400000|2022-03-08 02:10:00|36193.8|36073.8|36191.5|36071.5|36201.5|36081.5|36168.5|36048.5|561
1646705700000|2022-03-08 02:15:00|36192.3|36072.3|36198.4|36078.4|36200.8|36080.8|36174.7|36054.7|511
1646706000000|2022-03-08 02:20:00|36198.2|36078.2|36193.1|36073.1|36204.1|36084.1|36181.1|36061.1|422
1646706300000|2022-03-08 02:25:00|36193.3|36073.3|36210.3|36090.3|36218.6|36098.6|36186|36066|500
1646706600000|2022-03-08 02:30:00|36210.5|36090.5|36209.6|36089.6|36217.4|36097.4|36196.5|36076.5|535
1646706900000|2022-03-08 02:35:00|36210.1|36090.1|36204.4|36084.4|36212.1|36092.1|36191.1|36071.1|511
1646707200000|2022-03-08 02:40:00|36205.9|36085.9|36203.1|36083.1|36216.2|36096.2|36191.9|36071.9|472
1646707500000|2022-03-08 02:45:00|36203.3|36083.3|36217|36097|36222|36102|36195.2|36075.2|526
1646707800000|2022-03-08 02:50:00|36216.7|36096.7|36215.3|36095.3|36221.7|36101.7|36206.3|36086.3|485
1646708100000|2022-03-08 02:55:00|36216.6|36096.6|36224.9|36104.9|36236.5|36116.5|36208.5|36088.5|601
1646708400000|2022-03-08 03:00:00|36225.2|36105.2|36225.5|36105.5|36238.9|36118.9|36220.2|36100.2|517
1646708700000|2022-03-08 03:05:00|36225.6|36105.6|36219.7|36099.7|36225.7|36105.7|36207.5|36087.5|454
1646709000000|2022-03-08 03:10:00|36215.6|36095.6|36223.2|36103.2|36230.4|36110.4|36206.9|36086.9|497
1646709300000|2022-03-08 03:15:00|36224.2|36104.2|36235.3|36115.3|36236.2|36116.2|36216.1|36096.1|436
1646709600000|2022-03-08 03:20:00|36235.6|36115.6|36234.3|36114.3|36236|36116|36225.6|36105.6|406
1646709900000|2022-03-08 03:25:00|36234.4|36114.4|36227.7|36107.7|36238.6|36118.6|36219.5|36099.5|473
1646710200000|2022-03-08 03:30:00|36236.9|36116.9|36226.5|36106.5|36238|36118|36224.5|36104.5|464
1646710500000|2022-03-08 03:35:00|36227.1|36107.1|36227.2|36107.2|36228.9|36108.9|36210.1|36090.1|453
1646710800000|2022-03-08 03:40:00|36228.2|36108.2|36241.4|36121.4|36242.2|36122.2|36220.5|36100.5|447
1646711100000|2022-03-08 03:45:00|36241.7|36121.7|36247.3|36127.3|36251.1|36131.1|36228.8|36108.8|464
1646711400000|2022-03-08 03:50:00|36248.1|36128.1|36247.2|36127.2|36250.5|36130.5|36238.5|36118.5|394
1646711700000|2022-03-08 03:55:00|36247.5|36127.5|36250.2|36130.2|36252.1|36132.1|36240.8|36120.8|425
1646712000000|2022-03-08 04:00:00|36250.5|36130.5|36252|36132|36258.4|36138.4|36240|36120|449
1646712300000|2022-03-08 04:05:00|36253.6|36133.6|36247.9|36127.9|36255.2|36135.2|36237.4|36117.4|400
1646712600000|2022-03-08 04:10:00|36248.9|36128.9|36253.6|36133.6|36262.7|36142.7|36244.7|36124.7|413
1646712900000|2022-03-08 04:15:00|36253.1|36133.1|36247.4|36127.4|36255.7|36135.7|36243|36123|427
1646713200000|2022-03-08 04:20:00|36247.2|36127.2|36248|36128|36255.1|36135.1|36243.2|36123.2|445
1646713500000|2022-03-08 04:25:00|36248.4|36128.4|36241.9|36121.9|36253.1|36133.1|36236.8|36116.8|471
1646713800000|2022-03-08 04:30:00|36241.1|36121.1|36246.3|36126.3|36247.7|36127.7|36235.3|36115.3|398
1646714100000|2022-03-08 04:35:00|36246.4|36126.4|36231.4|36111.4|36252|36132|36226.7|36106.7|472
1646714400000|2022-03-08 04:40:00|36234.8|36114.8|36241.9|36121.9|36246.1|36126.1|36228|36108|524
1646714700000|2022-03-08 04:45:00|36241.2|36121.2|36258|36138|36260.1|36140.1|36239.9|36119.9|480
1646715000000|2022-03-08 04:50:00|36258.6|36138.6|36251.4|36131.4|36259.8|36139.8|36249.6|36129.6|458
1646715300000|2022-03-08 04:55:00|36251.2|36131.2|36250.1|36130.1|36261.5|36141.5|36242.1|36122.1|438
1646715600000|2022-03-08 05:00:00|36250.6|36130.6|36250.3|36130.3|36260.8|36140.8|36243.6|36123.6|461
1646715900000|2022-03-08 05:05:00|36252.9|36132.9|36286.8|36166.8|36287.7|36167.7|36243.6|36123.6|600
1646716200000|2022-03-08 05:10:00|36287.3|36167.3|36285.1|36165.1|36290.8|36170.8|36268.2|36148.2|579
1646716500000|2022-03-08 05:15:00|36285.7|36165.7|36281.9|36161.9|36291.6|36171.6|36271.5|36151.5|555
1646716800000|2022-03-08 05:20:00|36281.7|36161.7|36286.8|36166.8|36287.1|36167.1|36274|36154|486
1646717100000|2022-03-08 05:25:00|36286.5|36166.5|36294|36174|36296.8|36176.8|36275.6|36155.6|555
1646717400000|2022-03-08 05:30:00|36293.2|36173.2|36278.2|36158.2|36293.7|36173.7|36275.3|36156.3|486
1646717700000|2022-03-08 05:35:00|36278.3|36158.3|36300.1|36183.7|36303.7|36216.1|36243.8|36151.3|521
1646718000000|2022-03-08 05:40:00|36298.9|36184.1|36308.7|36188.7|36310.3|36238.3|36256.2|36170.4|477
1646718300000|2022-03-08 05:45:00|36308.5|36188.5|36305.3|36185.3|36319.2|36242.8|36250.1|36178.6|548
1646718600000|2022-03-08 05:50:00|36307.7|36187.7|36401.8|36281.8|36451.1|36331.1|36251.5|36184|571
1646718900000|2022-03-08 05:55:00|36401.3|36281.3|36350.1|36230.1|36406.1|36286.1|36187.4|36067.4|626
1646719200000|2022-03-08 06:00:00|36348.4|36228.4|36408.4|36288.4|36420.1|36300.1|36319|36199|414
1646719500000|2022-03-08 06:05:00|36408.8|36288.8|36411.1|36291.1|36432.6|36312.6|36370.3|36250.3|545
1646719800000|2022-03-08 06:10:00|36411.2|36291.2|36423.7|36303.7|36427.9|36307.9|36407.9|36287.9|547
1646720100000|2022-03-08 06:15:00|36424|36304|36442.8|36322.8|36447.4|36327.4|36402.4|36282.4|592
1646720400000|2022-03-08 06:20:00|36442.1|36322.1|36452.4|36332.4|36453.5|36333.5|36426.5|36306.5|614
1646720700000|2022-03-08 06:25:00|36453.5|36333.5|36437.6|36317.6|36455|36335|36427.6|36307.6|570
1646721000000|2022-03-08 06:30:00|36436.6|36316.6|36451.8|36331.8|36453.2|36333.2|36422.3|36302.3|588
1646721300000|2022-03-08 06:35:00|36450.5|36330.5|36451.3|36331.3|36457.4|36337.4|36428.6|36308.6|575
1646721600000|2022-03-08 06:40:00|36451|36331|36420|36300|36459.7|36339.7|36408.4|36288.4|552
1646721900000|2022-03-08 06:45:00|36419.9|36299.9|36402.8|36282.8|36433.6|36313.6|36394.6|36274.6|624
1646722200000|2022-03-08 06:50:00|36400.5|36280.5|36395.2|36275.2|36429.5|36309.5|36376.6|36256.6|558
1646722500000|2022-03-08 06:55:00|36391.4|36271.4|36328.4|36208.4|36391.4|36271.4|36291.6|36171.6|616
1646722800000|2022-03-08 07:00:00|36334.9|36214.9|36363|36243|36366.2|36246.2|36334|36214|732
1646723100000|2022-03-08 07:05:00|36367.4|36247.4|36365.6|36245.6|36374.3|36287.7|36321.1|36230.2|761
1646723400000|2022-03-08 07:10:00|36367.4|36247.4|36354.6|36304.6|36390.4|36324.1|36313.1|36242.2|650
1646723700000|2022-03-08 07:15:00|36355|36305|36379.9|36259.9|36423.3|36356.6|36330.8|36257.8|669
1646724000000|2022-03-08 07:20:00|36379.5|36259.5|36364.2|36314.2|36406.9|36335|36341.4|36257.6|731
1646724300000|2022-03-08 07:25:00|36364.7|36314.7|36312.3|36262.3|36400.8|36329.3|36312.3|36232.5|689
1646724600000|2022-03-08 07:30:00|36313.2|36263.2|36203.9|36183.9|36337.6|36282.2|36201.7|36181.7|766
1646724900000|2022-03-08 07:35:00|36203.5|36183.5|36187.5|36167.5|36244.3|36183.5|36177.7|36091.1|647
1646725200000|2022-03-08 07:40:00|36186.7|36166.7|36199.1|36179.1|36213.5|36193.5|36181.4|36161.4|713
1646725500000|2022-03-08 07:45:00|36198.6|36178.6|36211.6|36191.6|36213.6|36193.6|36189.5|36169.5|673
1646725800000|2022-03-08 07:50:00|36211.2|36191.2|36192.9|36172.9|36215.7|36195.7|36188.2|36168.2|696
1646726100000|2022-03-08 07:55:00|36192.7|36172.7|36199.6|36081.2|36208.9|36180.2|36163|36071.4|736
1646726400000|2022-03-08 08:00:00|36202.8|36082.8|36118.7|36098.7|36210.7|36136.2|36118.7|36081.6|756
1646726700000|2022-03-08 08:05:00|36120.8|36100.8|36118.9|36098.9|36131.3|36111.3|36102|36082|791
1646727000000|2022-03-08 08:10:00|36119.2|36099.2|35926.8|35806.8|36122.6|36102.6|35860.6|35786.9|823
1646727300000|2022-03-08 08:15:00|35927.3|35807.3|35860.6|35840.6|35945.5|35901.8|35859.6|35805.2|803
1646727600000|2022-03-08 08:20:00|35860.5|35840.5|35875.6|35825.6|35927.5|35869.3|35849.4|35794.9|811
1646727900000|2022-03-08 08:25:00|35875.5|35825.5|35860.9|35840.9|35910.4|35859.9|35844.8|35796|807
1646728200000|2022-03-08 08:30:00|35862.1|35842.1|35831.1|35811.1|35876.8|35850.8|35811.3|35753|804
1646728500000|2022-03-08 08:35:00|35830.3|35810.3|35777.6|35757.6|35874.2|35814.3|35774.7|35688.7|810
1646728800000|2022-03-08 08:40:00|35774.5|35754.5|35742.2|35722.2|35808.2|35762.1|35708.3|35662.4|954
1646729100000|2022-03-08 08:45:00|35742.1|35722.1|35733.2|35683.2|35787.9|35736.4|35666.8|35603.3|1071
1646729400000|2022-03-08 08:50:00|35732.9|35682.9|35769.4|35749.4|35810.7|35790.7|35710.8|35676.9|1085
1646729700000|2022-03-08 08:55:00|35769.2|35749.2|35734.2|35714.2|35770.7|35750.7|35726.8|35706.8|988
1646730000000|2022-03-08 09:00:00|35733.4|35713.4|35675.2|35655.2|35733.4|35713.4|35639|35619|990
1646730300000|2022-03-08 09:05:00|35672.7|35652.7|35733.9|35713.9|35774.8|35719.2|35653.9|35633.9|980
1646730600000|2022-03-08 09:10:00|35734.3|35714.3|35701.5|35681.5|35764.5|35744.5|35695.9|35675.9|931
1646730900000|2022-03-08 09:15:00|35703.4|35683.4|35704.7|35684.7|35748.6|35695.6|35686.4|35635.1|851
1646731200000|2022-03-08 09:20:00|35704.5|35684.5|35702.6|35682.6|35735.7|35715.7|35696.4|35676.4|950
1646731500000|2022-03-08 09:25:00|35705.1|35685.1|35770.1|35660|35798.8|35717|35702.6|35649.1|931
1646731800000|2022-03-08 09:30:00|35742|35692|35714.2|35694.2|35777.9|35718.4|35707.7|35658.1|895
1646732100000|2022-03-08 09:35:00|35714.5|35694.5|35652.1|35632.1|35718|35698|35652.1|35632.1|963
1646732400000|2022-03-08 09:40:00|35651.5|35631.5|35688.4|35668.4|35698.6|35678.6|35650.2|35630.2|880
1646732700000|2022-03-08 09:45:00|35688.7|35668.7|35709.9|35689.9|35725.5|35705.5|35687.9|35667.9|916
1646733000000|2022-03-08 09:50:00|35707.5|35687.5|35704.8|35684.8|35721.9|35701.9|35698.1|35678.1|850
1646733300000|2022-03-08 09:55:00|35704.9|35684.9|35663.9|35643.9|35705.1|35685.1|35662.9|35642.9|906
1646733600000|2022-03-08 10:00:00|35662.5|35642.5|35677.5|35657.5|35775|35698.5|35653.7|35608|892
1646733900000|2022-03-08 10:05:00|35677.9|35657.9|35689.3|35669.3|35693.7|35673.7|35677|35657|842
1646734200000|2022-03-08 10:10:00|35689.5|35669.5|35670.5|35650.5|35694.5|35674.5|35669.2|35649.2|761
1646734500000|2022-03-08 10:15:00|35670.3|35650.3|35578.5|35558.5|35683.3|35663.3|35572.8|35509.8|922
1646734800000|2022-03-08 10:20:00|35579.7|35559.7|35680.5|35660.5|35733.3|35662|35541|35450.3|1033
1646735100000|2022-03-08 10:25:00|35680.9|35660.9|35693.2|35673.2|35707.8|35687.8|35676|35656|889
1646735400000|2022-03-08 10:30:00|35693.5|35673.5|35802.1|35682.1|35813.1|35726.9|35690.4|35655.1|901
1646735700000|2022-03-08 10:35:00|35802.7|35682.7|35723.5|35673.5|35814.8|35699|35707.5|35627.7|903
1646736000000|2022-03-08 10:40:00|35723.4|35673.4|35632.2|35512.2|35725.9|35675.9|35586.3|35505.6|874
1646736300000|2022-03-08 10:45:00|35633.6|35513.6|35594.6|35544.6|35637.3|35583.5|35568.9|35506.1|896
1646736600000|2022-03-08 10:50:00|35624.8|35514|35498.8|35478.8|35634.3|35563|35489|35435.5|948
1646736900000|2022-03-08 10:55:00|35497.6|35477.6|35351.9|35331.9|35514.1|35489.4|35348.6|35228.6|980
1646737200000|2022-03-08 11:00:00|35354.2|35334.2|35409.6|35389.6|35473.6|35398.9|35315.8|35267.4|898
1646737500000|2022-03-08 11:05:00|35407.5|35387.5|35421.4|35401.4|35470.4|35415.1|35395.5|35334.9|791
1646737800000|2022-03-08 11:10:00|35421|35401|35419.3|35399.3|35429.9|35409.9|35406.4|35386.4|742
1646738100000|2022-03-08 11:15:00|35419.7|35399.7|35376.8|35356.8|35424.3|35404.3|35369.6|35349.6|842
1646738400000|2022-03-08 11:20:00|35377.3|35357.3|35472.8|35422.8|35513.9|35451.1|35362.3|35342.3|893
1646738700000|2022-03-08 11:25:00|35472.5|35422.5|35504.5|35484.5|35560.9|35492.8|35447.1|35389.1|855
1646739000000|2022-03-08 11:30:00|35510.5|35490.5|35493.5|35473.5|35571.1|35504.5|35484.6|35436.9|850
1646739300000|2022-03-08 11:35:00|35495.3|35475.3|35485.1|35465.1|35505.8|35485.8|35477|35457|677
1646739600000|2022-03-08 11:40:00|35476.4|35456.4|35497.6|35477.6|35538.7|35518.7|35473.5|35453.5|889
1646739900000|2022-03-08 11:45:00|35497.1|35477.1|35498.3|35478.3|35559.9|35489.9|35488.7|35433.7|645
1646740200000|2022-03-08 11:50:00|35499.9|35479.9|35469.5|35449.5|35526.1|35484.3|35466|35407.8|634
1646740500000|2022-03-08 11:55:00|35469.1|35449.1|35487.3|35467.3|35506.2|35486.2|35468.2|35448.2|923
1646740800000|2022-03-08 12:00:00|35486.8|35466.8|35479.6|35459.6|35489.6|35469.6|35469.3|35449.3|899
1646741100000|2022-03-08 12:05:00|35480.7|35460.7|35458.3|35438.3|35486.2|35466.2|35458.2|35438.2|862
1646741400000|2022-03-08 12:10:00|35458|35438|35467.7|35447.7|35471.9|35451.9|35449.9|35429.9|846
1646741700000|2022-03-08 12:15:00|35467.8|35447.8|35490.8|35470.8|35495.9|35475.9|35456.9|35436.9|785
1646742000000|2022-03-08 12:20:00|35491.2|35471.2|35507.8|35487.8|35516.3|35496.3|35486.2|35466.2|799
1646742300000|2022-03-08 12:25:00|35507.5|35487.5|35466|35446|35508.7|35488.7|35462.8|35442.8|841
1646742600000|2022-03-08 12:30:00|35465.9|35445.9|35442.7|35422.7|35468.9|35448.9|35429.8|35409.8|842
1646742900000|2022-03-08 12:35:00|35442.5|35422.5|35405|35385|35444.9|35424.9|35380.3|35360.3|825
1646743200000|2022-03-08 12:40:00|35404.9|35384.9|35457.7|35437.7|35531.9|35445.6|35396.1|35366.3|902
1646743500000|2022-03-08 12:45:00|35457.5|35437.5|35499.3|35479.3|35505.1|35485.1|35454.1|35434.1|904
1646743800000|2022-03-08 12:50:00|35499.1|35479.1|35503.1|35483.1|35508.2|35488.2|35496.2|35476.2|851
1646744100000|2022-03-08 12:55:00|35504.7|35484.7|35491.6|35471.6|35524.8|35504.8|35477.4|35457.4|935
1646744400000|2022-03-08 13:00:00|35491.3|35471.3|35537.4|35517.4|35718.3|35598.3|35374.2|35319.4|1082
1646744700000|2022-03-08 13:05:00|35538.1|35518.1|35610|35590|35624|35598.8|35537.4|35473.8|972
1646745000000|2022-03-08 13:10:00|35609.9|35589.9|35667.1|35647.1|35719.5|35661.9|35607.9|35547.3|1052
1646745300000|2022-03-08 13:15:00|35667.3|35647.3|35738.5|35718.5|35826|35752.5|35660.2|35600.4|977
1646745600000|2022-03-08 13:20:00|35752.7|35702.7|35792.8|35672.8|35796.8|35724.9|35717|35636.9|914
1646745900000|2022-03-08 13:25:00|35792.9|35672.9|35769.4|35749.4|35810.1|35762.5|35718.3|35657.9|869
1646746200000|2022-03-08 13:30:00|35770.6|35750.6|35742.8|35722.8|35808.5|35756.5|35712.8|35653.4|783
1646746500000|2022-03-08 13:35:00|35742.9|35722.9|35731.8|35711.8|35749.3|35729.3|35731.8|35711.8|833
1646746800000|2022-03-08 13:40:00|35730.9|35710.9|35732.7|35712.7|35751.4|35731.4|35725.6|35705.6|849
1646747100000|2022-03-08 13:45:00|35734.2|35714.2|35709.8|35689.8|35743.6|35723.6|35707.5|35687.5|839
1646747400000|2022-03-08 13:50:00|35710.4|35690.4|35675.9|35655.9|35721.7|35701.7|35655.4|35635.4|929
1646747700000|2022-03-08 13:55:00|35672.2|35652.2|35699.7|35679.7|35757|35687.1|35652.4|35605.8|907
1646748000000|2022-03-08 14:00:00|35699.9|35679.9|35747.7|35627.7|35749.7|35686|35606.9|35522.2|924
1646748300000|2022-03-08 14:05:00|35748|35628|35700.3|35584.4|35755.7|35671.8|35573.5|35494.2|892
1646748600000|2022-03-08 14:10:00|35701.6|35581.6|35660.4|35610.4|35701.6|35655.3|35615.8|35537.2|908
1646748900000|2022-03-08 14:15:00|35660.3|35610.3|35632.3|35612.3|35678.6|35637.5|35628.6|35566.5|834
1646749200000|2022-03-08 14:20:00|35631.8|35611.8|35628.2|35608.2|35675.9|35619|35603|35564|872
1646749500000|2022-03-08 14:25:00|35629.9|35609.9|35613.6|35563.6|35680.3|35610.6|35603.3|35509.4|865
1646749800000|2022-03-08 14:30:00|35598.5|35578.5|35548|35498|35686.4|35612.9|35544.9|35456.7|780
1646750100000|2022-03-08 14:35:00|35588.8|35477.3|35535.5|35415.5|35598.6|35521|35502.1|35382.1|796
1646750400000|2022-03-08 14:40:00|35540.3|35420.3|35574.2|35463.8|35587.3|35500|35472.2|35404|796
1646750700000|2022-03-08 14:45:00|35577.7|35457.7|35604.7|35584.7|35613.7|35589.1|35542.4|35445.6|770
1646751000000|2022-03-08 14:50:00|35605.2|35585.2|35658.1|35538.1|35687.3|35617.5|35593.1|35518.8|769
1646751300000|2022-03-08 14:55:00|35658.4|35538.4|35644.9|35624.9|35691.2|35631.1|35624.4|35525.5|699
1646751600000|2022-03-08 15:00:00|35645.4|35625.4|35667.7|35647.7|35703.7|35677.2|35645.4|35583.7|928
1646751900000|2022-03-08 15:05:00|35667.5|35647.5|35698.2|35578.2|35757.4|35656.3|35628.8|35551.2|1000
1646752200000|2022-03-08 15:10:00|35698.3|35578.3|35718.9|35698.9|35769.4|35711.8|35686.6|35578|1059
1646752500000|2022-03-08 15:15:00|35718.5|35698.5|35780.2|35660.2|35835.6|35756.7|35702.7|35636.9|1100
1646752800000|2022-03-08 15:20:00|35780.4|35666.6|35824.8|35709.7|35862.1|35809.9|35740.6|35638.4|1142
1646753100000|2022-03-08 15:25:00|35823.4|35706.2|35759.9|35647.3|35839.7|35759.4|35731.4|35647.3|1067
1646753400000|2022-03-08 15:30:00|35758.7|35647.7|35765.3|35715.3|35798.3|35740.3|35695.9|35631.8|1033
1646753700000|2022-03-08 15:35:00|35750.6|35730.6|35735.4|35715.4|35774.7|35754.7|35734.1|35714.1|964
1646754000000|2022-03-08 15:40:00|35736|35716|35823.9|35703.9|35855.5|35779|35732.5|35690.5|1047
1646754300000|2022-03-08 15:45:00|35824.3|35704.3|35829.9|35709.9|35836.2|35716.2|35808.9|35688.9|986
1646754600000|2022-03-08 15:50:00|35830.8|35710.8|35863.9|35743.9|35866.8|35770.1|35820.1|35709.5|943
1646754900000|2022-03-08 15:55:00|35863.5|35743.5|35802.4|35782.4|35874.5|35799.2|35785.2|35720.4|957
1646755200000|2022-03-08 16:00:00|35801.8|35781.8|35785.1|35665.1|35808.9|35785.6|35720.9|35646|1030
1646755500000|2022-03-08 16:05:00|35785.9|35665.9|35764.1|35644.1|35804|35684|35752.5|35632.5|761
1646755800000|2022-03-08 16:10:00|35764.2|35644.2|35781|35661|35792.7|35672.7|35756.9|35636.9|820
1646756100000|2022-03-08 16:15:00|35781.1|35661.1|35788.2|35668.2|35790.8|35670.8|35767|35647|793
1646756400000|2022-03-08 16:20:00|35789.2|35669.2|35800.9|35680.9|35811.7|35691.7|35770.3|35650.3|781
1646756700000|2022-03-08 16:25:00|35803.1|35683.1|35794.6|35674.6|35844.5|35786.3|35788.1|35674.2|983
1646757000000|2022-03-08 16:30:00|35814.4|35694.4|35766.4|35646.4|35843.7|35723.7|35766.4|35646.4|295
1646757300000|2022-03-08 16:35:00|35771.2|35651.2|35789.4|35669.4|35789.4|35669.4|35748|35628|8
1646757600000|2022-03-08 16:40:00|35794.1|35674.1|35794.4|35674.4|35794.4|35674.4|35774.8|35654.8|13
1646757900000|2022-03-08 16:45:00|35784|35664|35764.2|35644.2|35784|35682.8|35715.2|35598.1|481
1646758200000|2022-03-08 16:50:00|35763|35643|35741|35621|35774|35687.6|35676.6|35602|933
1646758500000|2022-03-08 16:55:00|35737.5|35617.5|35770.2|35750.2|35824.2|35756.9|35703.5|35604.3|882
1646758800000|2022-03-08 17:00:00|35772.3|35752.3|35715.3|35695.3|35785.6|35757.3|35704.4|35655.8|922
1646759100000|2022-03-08 17:05:00|35715.6|35695.6|35724.7|35704.7|35781.2|35710|35663.7|35581.7|927
1646759400000|2022-03-08 17:10:00|35724.5|35704.5|35681.8|35561.8|35725.4|35705.4|35643.7|35543.1|880
1646759700000|2022-03-08 17:15:00|35685.4|35565.4|35531.8|35411.8|35685.4|35565.4|35492.6|35372.6|1105
1646760000000|2022-03-08 17:20:00|35530.9|35410.9|35519.4|35399.4|35543.3|35423.3|35450.4|35330.4|950
1646760300000|2022-03-08 17:25:00|35518.1|35398.1|35291|35171|35547.9|35427.9|35287.9|35167.9|753
1646760600000|2022-03-08 17:30:00|35340.1|35220.1|35290.9|35170.9|35401.1|35321.4|35269.3|35149.3|1086
1646760900000|2022-03-08 17:35:00|35290.6|35170.6|35357.1|35237.1|35366.5|35259.1|35265.6|35163.2|1027
1646761200000|2022-03-08 17:40:00|35358|35238|35351.5|35236.3|35367.3|35247.3|35291.2|35219.9|1008
1646761500000|2022-03-08 17:45:00|35347.7|35235.8|35299.6|35179.6|35361.3|35265.1|35285.6|35165.6|972
1646761800000|2022-03-08 17:50:00|35299.5|35179.5|35367.6|35247.6|35422.3|35302.3|35299.5|35179.5|983
1646762100000|2022-03-08 17:55:00|35364.1|35244.1|35324.2|35274.2|35395.5|35300.5|35286|35207.7|983
1646762400000|2022-03-08 18:00:00|35327|35277|35376.1|35256.1|35449.5|35329.5|35326.4|35243|990
1646762700000|2022-03-08 18:05:00|35381|35261|35420.6|35300.6|35431|35311|35370.9|35250.9|177
1646765100000|2022-03-08 18:45:00|35702.6|35582.6|35742.2|35622.2|35768.1|35648.1|35702.6|35582.6|468
1646765400000|2022-03-08 18:50:00|35743.2|35623.2|35647.7|35527.7|35753.4|35633.4|35647.7|35527.7|796
1646765700000|2022-03-08 18:55:00|35710.9|35590.9|35606.5|35486.5|35716|35596|35606.5|35486.5|335
1646766000000|2022-03-08 19:00:00|35609.3|35489.3|35647.5|35527.5|35696|35576|35599.7|35479.7|613
1646766300000|2022-03-08 19:05:00|35648|35528|35641.5|35521.5|35657.5|35537.5|35621|35501|877
1646766600000|2022-03-08 19:10:00|35646.6|35526.6|35653.9|35533.9|35667.7|35547.7|35632.2|35512.2|865
1646766900000|2022-03-08 19:15:00|35650.6|35530.6|35654.6|35534.6|35697|35577|35631.1|35511.1|819
1646767200000|2022-03-08 19:20:00|35654.8|35534.8|35687.7|35567.7|35687.7|35567.7|35647|35527|58
1646767500000|2022-03-08 19:25:00|35735.2|35615.2|35718.1|35598.1|35748.3|35628.3|35689.2|35569.2|878
1646767800000|2022-03-08 19:30:00|35721.1|35601.1|35689.6|35569.6|35744.7|35628.6|35665.2|35556.6|1109
1646768100000|2022-03-08 19:35:00|35689.7|35569.7|35732.5|35612.5|35751.6|35631.6|35689.6|35569.6|818
1646768400000|2022-03-08 19:40:00|35711|35591|35717.9|35597.9|35730.1|35610.1|35693.6|35573.6|822
1646768700000|2022-03-08 19:45:00|35717.4|35597.4|35690.6|35570.6|35729.3|35609.3|35687.5|35567.5|815
1646769000000|2022-03-08 19:50:00|35691.4|35571.4|35702.4|35582.4|35723.4|35603.4|35691.4|35571.4|729
1646769300000|2022-03-08 19:55:00|35702.6|35582.6|35698|35578|35726.5|35606.5|35685.6|35565.6|803
1646769600000|2022-03-08 20:00:00|35697.8|35577.8|35694.5|35574.5|35719.2|35599.2|35685.6|35565.6|778
1646769900000|2022-03-08 20:05:00|35693.1|35573.1|35694.2|35574.2|35727.1|35607.1|35674.8|35554.8|790
1646770200000|2022-03-08 20:10:00|35695.2|35575.2|35705.7|35585.7|35738|35618|35691.7|35571.7|734
1646770500000|2022-03-08 20:15:00|35706.4|35586.4|35700.1|35580.1|35735.2|35615.2|35694.8|35574.8|697
1646770800000|2022-03-08 20:20:00|35697.9|35577.9|35718.8|35598.8|35751.3|35631.3|35696.4|35576.4|670
1646771100000|2022-03-08 20:25:00|35718.9|35598.9|35715.3|35595.3|35737.7|35617.7|35706.5|35586.5|661
1646771400000|2022-03-08 20:30:00|35721.9|35601.9|35712.1|35592.1|35721.9|35601.9|35696|35576|31
1646773200000|2022-03-08 21:00:00|35693.4|35573.4|35645.6|35525.6|35697.5|35577.5|35614.4|35494.4|62
1646773500000|2022-03-08 21:05:00|35609.8|35489.8|35652.8|35532.8|35665.4|35545.4|35609.8|35489.8|430
1646773800000|2022-03-08 21:10:00|35652.9|35532.9|35648.2|35528.2|35669.8|35549.8|35645.7|35525.7|297
1646774100000|2022-03-08 21:15:00|35648.1|35528.1|35651.7|35531.7|35683.9|35564.6|35635.9|35515.9|363
1646774400000|2022-03-08 21:20:00|35651.5|35531.5|35658.1|35538.1|35687.3|35567.3|35637.3|35517.3|530
1646774700000|2022-03-08 21:25:00|35658.5|35538.5|35652.6|35532.6|35659.8|35539.8|35649|35529|365
1646775000000|2022-03-08 21:30:00|35658.8|35538.8|35646|35526|35700.6|35580.6|35596.5|35476.5|534
1646775300000|2022-03-08 21:35:00|35645.7|35525.7|35671.8|35551.8|35674.9|35558.7|35595.5|35513.2|504
1646775600000|2022-03-08 21:40:00|35678.4|35558.4|35666.7|35546.7|35703.8|35583.8|35656.5|35536.5|437
1646775900000|2022-03-08 21:45:00|35670|35550|35700.2|35580.2|35716.7|35596.7|35647.2|35527.2|654
1646776200000|2022-03-08 21:50:00|35706.2|35586.2|35665.8|35545.8|35732.1|35612.1|35649.4|35529.4|614
1646776500000|2022-03-08 21:55:00|35668.6|35548.6|35646.5|35526.5|35685.4|35565.4|35642.4|35522.4|461
1646776800000|2022-03-08 22:00:00|35655.2|35535.2|35704.1|35584.1|35704.4|35584.4|35655.2|35535.2|15
1646777100000|2022-03-08 22:05:00|35710.6|35590.6|35706.4|35586.4|35716.4|35596.4|35703.9|35583.9|42
1646777400000|2022-03-08 22:10:00|35701.5|35581.5|35705.7|35585.7|35726.4|35606.4|35687.6|35567.6|64
1646777700000|2022-03-08 22:15:00|35722.3|35602.3|35706.5|35586.5|35727.4|35607.4|35704.6|35584.6|63
1646778000000|2022-03-08 22:20:00|35705.8|35585.8|35704.4|35584.4|35734.1|35614.1|35699.7|35579.7|51
1646778300000|2022-03-08 22:25:00|35693.4|35573.4|35692.9|35572.9|35709.1|35589.1|35692.9|35572.9|16
1646778600000|2022-03-08 22:30:00|35703.1|35583.1|35720.4|35600.4|35730.3|35610.3|35700.4|35580.4|51
1646778900000|2022-03-08 22:35:00|35719.5|35599.5|35725.2|35605.2|35741.7|35621.7|35717.2|35597.2|191
1646779200000|2022-03-08 22:40:00|35731.9|35611.9|35728.4|35608.4|35739.5|35619.5|35679.6|35559.6|121
1646779500000|2022-03-08 22:45:00|35735.3|35615.3|35729.9|35609.9|35754.8|35634.8|35677.1|35557.1|100
1646779800000|2022-03-08 22:50:00|35722.9|35602.9|35729.5|35609.5|35734|35614|35650|35530|158
1646780100000|2022-03-08 22:55:00|35708.6|35588.6|35733.4|35613.4|35740.4|35620.4|35678.5|35558.5|246
1646780400000|2022-03-08 23:00:00|35726|35606|35739.9|35619.9|35747.2|35627.2|35696.2|35576.2|404
1646780700000|2022-03-08 23:05:00|35737.9|35617.9|35787|35667|35787|35667|35724.1|35604.1|590
1646786400000|2022-03-09 00:40:00|35629|35509|35629|35509|35629|35509|35629|35509|1
1646786700000|2022-03-09 00:45:00|35656|35536|35630.6|35510.6|35656|35536|35594.5|35474.5|111
1646787000000|2022-03-09 00:50:00|35625.9|35505.9|35589|35469|35638.8|35518.8|35589|35469|32
1646787300000|2022-03-09 00:55:00|35570.1|35450.1|35602.5|35482.5|35614.4|35494.4|35570.1|35450.1|342
1646787600000|2022-03-09 01:00:00|35602.2|35482.2|35587.7|35467.7|35614.1|35494.1|35584.5|35464.5|586
1646787900000|2022-03-09 01:05:00|35587.2|35467.2|35597.9|35477.9|35604.1|35484.1|35580.1|35460.1|605
1646788200000|2022-03-09 01:10:00|35597.5|35477.5|35592.4|35472.4|35599.2|35479.2|35579.5|35459.5|551
1646788500000|2022-03-09 01:15:00|35594.2|35474.2|35607.5|35487.5|35610.7|35490.7|35589|35469|606
1646788800000|2022-03-09 01:20:00|35607.7|35487.7|35612.6|35492.6|35616.1|35496.1|35588.8|35468.8|551
1646789100000|2022-03-09 01:25:00|35612.8|35492.8|35602.6|35482.6|35615.9|35495.9|35593.5|35473.5|571
1646789400000|2022-03-09 01:30:00|35601.9|35481.9|35605.4|35485.4|35605.5|35485.5|35585|35465|618
1646789700000|2022-03-09 01:35:00|35605.6|35485.6|35604.6|35484.6|35605.8|35485.8|35588.7|35468.7|531
1646790000000|2022-03-09 01:40:00|35592.9|35472.9|35598.9|35478.9|35610.2|35490.2|35591.8|35471.8|535
1646790300000|2022-03-09 01:45:00|35599.2|35479.2|35598.8|35478.8|35603.9|35483.9|35586.4|35466.4|551
1646790600000|2022-03-09 01:50:00|35598.7|35478.7|35589|35469|35608.4|35488.4|35585.1|35465.1|598
1646790900000|2022-03-09 01:55:00|35588.5|35468.5|35595.1|35475.1|35596.7|35476.7|35581.3|35461.3|480
1646791200000|2022-03-09 02:00:00|35595.2|35475.2|35589.5|35469.5|35595.2|35475.2|35574.2|35454.2|559
1646791500000|2022-03-09 02:05:00|35589.7|35469.7|35579.5|35459.5|35593.5|35473.5|35577.6|35457.6|524
1646791800000|2022-03-09 02:10:00|35579.6|35459.6|35582.6|35462.6|35587.1|35467.1|35574.5|35454.5|500
1646792100000|2022-03-09 02:15:00|35582.7|35462.7|35583.6|35463.6|35590.4|35470.4|35580.9|35460.9|512
1646792400000|2022-03-09 02:20:00|35583.4|35463.4|35579.2|35459.2|35587.9|35467.9|35578|35458|500
1646792700000|2022-03-09 02:25:00|35579.6|35459.6|35570.5|35450.5|35581.5|35461.5|35557.5|35437.5|548
1646793000000|2022-03-09 02:30:00|35569.1|35449.1|35582.4|35462.4|35583.6|35463.6|35568.7|35448.7|486
1646793300000|2022-03-09 02:35:00|35582.1|35462.1|35578.6|35458.6|35584.1|35464.1|35567.9|35447.9|492
1646793600000|2022-03-09 02:40:00|35578.7|35458.7|35573.9|35453.9|35581.5|35461.5|35570.1|35450.1|477
1646793900000|2022-03-09 02:45:00|35573.6|35453.6|35573.9|35453.9|35575.3|35455.3|35563.3|35443.3|386
1646794200000|2022-03-09 02:50:00|35573.8|35453.8|35592.5|35472.5|35598.4|35478.4|35570.5|35450.5|752
1646794500000|2022-03-09 02:55:00|35592.7|35472.7|35584.9|35464.9|35595.5|35475.5|35579.6|35459.6|549
1646794800000|2022-03-09 03:00:00|35584.2|35464.2|35585|35465|35590.5|35470.5|35566.7|35446.7|479
1646795100000|2022-03-09 03:05:00|35585.2|35465.2|35583.3|35463.3|35591.5|35471.5|35576.1|35456.1|496
1646795400000|2022-03-09 03:10:00|35581.9|35461.9|35584.6|35464.6|35588.9|35468.9|35577.7|35457.7|474
1646795700000|2022-03-09 03:15:00|35585.5|35465.5|35600.2|35480.2|35600.2|35480.2|35584.4|35464.4|526
1646796000000|2022-03-09 03:20:00|35599.9|35479.9|35606|35486|35610.3|35490.3|35593.7|35473.7|596
1646796300000|2022-03-09 03:25:00|35606.6|35486.6|35603.3|35483.3|35608|35488|35598|35478|494
1646796600000|2022-03-09 03:30:00|35603.9|35483.9|35604.5|35484.5|35606.3|35486.3|35599.2|35479.2|460
1646796900000|2022-03-09 03:35:00|35605.6|35485.6|35598.3|35478.3|35606.1|35486.1|35593.5|35473.5|452
1646797200000|2022-03-09 03:40:00|35595.8|35475.8|35589.3|35469.3|35598.2|35478.2|35588|35468|426
1646797500000|2022-03-09 03:45:00|35588.8|35468.8|35592|35472|35593.8|35473.8|35588|35468|426
1646797800000|2022-03-09 03:50:00|35592.2|35472.2|35609.4|35489.4|35611.1|35491.1|35591.3|35471.3|515
1646798100000|2022-03-09 03:55:00|35610.4|35490.4|35616.7|35496.7|35630.3|35510.3|35608.7|35488.7|569
1646798400000|2022-03-09 04:00:00|35616.3|35496.3|35611.2|35491.2|35617.5|35497.5|35607.4|35487.4|519
1646798700000|2022-03-09 04:05:00|35611.3|35491.3|35616.5|35496.5|35620|35500|35607|35487|461
1646799000000|2022-03-09 04:10:00|35616.2|35496.2|35671|35551|35671|35551|35612.3|35492.3|114
1646800200000|2022-03-09 04:30:00|35598.8|35478.8|35574.8|35454.8|35598.8|35478.8|35571.4|35451.4|90
1646800500000|2022-03-09 04:35:00|35578.8|35458.8|35572|35452|35580.7|35460.7|35566.1|35446.1|498
1646800800000|2022-03-09 04:40:00|35572.1|35452.1|35573|35453|35579.8|35459.8|35564.5|35444.5|435
1646801100000|2022-03-09 04:45:00|35573.1|35453.1|35565.7|35445.7|35573.7|35453.7|35564.2|35444.2|493
1646801400000|2022-03-09 04:50:00|35565.6|35445.6|35566.5|35446.5|35571|35451|35561.7|35441.7|419
1646801700000|2022-03-09 04:55:00|35566.7|35446.7|35572.7|35452.7|35573.8|35453.8|35563.4|35443.4|402
1646802000000|2022-03-09 05:00:00|35573.7|35453.7|35575.1|35455.1|35578.8|35458.8|35567.3|35447.3|395
1646802300000|2022-03-09 05:05:00|35574.9|35454.9|35572|35452|35575.6|35455.6|35564.2|35444.2|343
1646802600000|2022-03-09 05:10:00|35572.1|35452.1|35548.1|35428.1|35581.3|35461.3|35544.3|35424.3|449
1646802900000|2022-03-09 05:15:00|35548.4|35428.4|35540.4|35420.4|35563.8|35443.8|35537.8|35417.8|508
1646803200000|2022-03-09 05:20:00|35539.9|35419.9|35540.7|35420.7|35561.7|35441.7|35531.3|35411.3|466
1646803500000|2022-03-09 05:25:00|35539.7|35419.7|35535.3|35415.3|35549.5|35429.5|35524.5|35404.5|594
1646803800000|2022-03-09 05:30:00|35532.7|35412.7|35507|35387|35532.7|35412.7|35498.4|35378.4|622
1646804100000|2022-03-09 05:35:00|35506.9|35386.9|35554.9|35434.9|35559.9|35439.9|35418.5|35349.4|619
1646804400000|2022-03-09 05:40:00|35555.7|35435.7|35571|35451|35598.8|35478.8|35516.3|35396.3|504
1646804700000|2022-03-09 05:45:00|35565|35445|35570.6|35450.6|35630.6|35510.6|35544.9|35424.9|523
1646805000000|2022-03-09 05:50:00|35569.3|35449.3|35554|35434|35573.8|35453.8|35526|35406|566
1646805300000|2022-03-09 05:55:00|35553.9|35433.9|35568.2|35448.2|35582.6|35462.6|35553.3|35433.3|554
1646805600000|2022-03-09 06:00:00|35568.3|35448.3|35581.3|35461.3|35605|35485|35554.1|35434.1|549
1646805900000|2022-03-09 06:05:00|35578.6|35458.6|35553.2|35433.2|35617|35497|35551.6|35431.6|408
1646806200000|2022-03-09 06:10:00|35553.1|35433.1|35576.7|35456.7|35609.1|35489.1|35553.1|35433.1|453
1646806500000|2022-03-09 06:15:00|35580.9|35460.9|35552.5|35432.5|35580.9|35460.9|35539|35419|589
1646806800000|2022-03-09 06:20:00|35549.7|35429.7|35556.4|35436.4|35573.3|35453.3|35539|35419|587
1646807100000|2022-03-09 06:25:00|35556.2|35436.2|35548.9|35428.9|35573.8|35453.8|35543.1|35423.1|572
1646807400000|2022-03-09 06:30:00|35549.2|35429.2|35556.6|35436.6|35567.7|35447.7|35545.5|35425.5|564
1646807700000|2022-03-09 06:35:00|35556|35436|35572.2|35452.2|35574.8|35454.8|35548.6|35428.6|578
1646808000000|2022-03-09 06:40:00|35571.4|35451.4|35574.6|35454.6|35577.9|35457.9|35558.5|35438.5|564
1646808300000|2022-03-09 06:45:00|35573.7|35453.7|35565.7|35445.7|35587.2|35467.2|35563.5|35443.5|545
1646808600000|2022-03-09 06:50:00|35565.8|35445.8|35570.4|35450.4|35578.4|35458.4|35561.1|35441.1|532
1646808900000|2022-03-09 06:55:00|35570.8|35450.8|35551.5|35431.5|35576.6|35456.6|35547.9|35427.9|547
1646809200000|2022-03-09 07:00:00|35550.9|35430.9|35566.4|35446.4|35582.8|35462.8|35550.7|35430.7|723
1646809500000|2022-03-09 07:05:00|35565.9|35445.9|35567.1|35447.1|35588.9|35477.7|35527.7|35441.1|642
1646809800000|2022-03-09 07:10:00|35567.4|35447.4|35562|35442|35582.9|35487.1|35506.1|35439.6|647
1646810100000|2022-03-09 07:15:00|35562.2|35442.2|35544.2|35424.2|35569.2|35479.4|35494.5|35414.1|781
1646810400000|2022-03-09 07:20:00|35544.7|35424.7|35523.9|35503.9|35578.9|35515.1|35507|35411.1|723
1646810700000|2022-03-09 07:25:00|35523.7|35503.7|35525.9|35475.9|35575.7|35503.8|35501.8|35398.4|832
1646811000000|2022-03-09 07:30:00|35526|35476|35522|35402|35564.5|35513.8|35464.6|35392.9|846
1646811300000|2022-03-09 07:35:00|35522.6|35402.6|35499.8|35379.8|35527.5|35407.5|35491.7|35371.7|693
1646811600000|2022-03-09 07:40:00|35499.2|35379.2|35385.5|35365.5|35513.3|35393.3|35380.7|35327.2|873
1646811900000|2022-03-09 07:45:00|35386.1|35366.1|35359.6|35309.6|35396.3|35376.2|35342.4|35268|986
1646812200000|2022-03-09 07:50:00|35353.5|35303.5|35312.1|35292.1|35397.5|35341.9|35310.5|35268|995
1646812500000|2022-03-09 07:55:00|35311.5|35291.5|35347.5|35227.5|35351.9|35300.5|35286.6|35224.5|878
1646812800000|2022-03-09 08:00:00|35348.6|35228.6|35376.9|35356.9|35547.4|35427.4|35310.5|35225.3|1044
1646813100000|2022-03-09 08:05:00|35376.2|35356.2|35364|35247.3|35417.7|35372.1|35318.2|35231.1|941
1646813400000|2022-03-09 08:10:00|35373|35253|35275.7|35225.7|35382.9|35290.6|35253|35183|985
1646813700000|2022-03-09 08:15:00|35276.6|35226.6|35205.4|35185.4|35316.5|35258.2|35202|35122|933
1646814000000|2022-03-09 08:20:00|35206.3|35186.3|35095.5|35075.5|35261.1|35192.8|35095.5|35038.3|925
1646814300000|2022-03-09 08:25:00|35097.2|35077.2|34936.1|34916.1|35137.1|35079|34908.4|34849.3|963
1646814600000|2022-03-09 08:30:00|34935.1|34915.1|34924.2|34904.2|35006.3|34926.6|34819.1|34723|1047
1646814900000|2022-03-09 08:35:00|34925.1|34905.1|34938.2|34918.2|35011.2|34940.2|34895.4|34838.5|852
1646815200000|2022-03-09 08:40:00|34938.9|34918.9|34989.6|34939.6|35045.5|34961.2|34928.5|34897.5|828
1646815500000|2022-03-09 08:45:00|34977.1|34957.1|35079.5|34959.5|35098|35041.1|34961.8|34929.5|839
1646815800000|2022-03-09 08:50:00|35082.1|34962.1|35042.9|35022.9|35087.9|35027|35000.6|34954.2|748
1646816100000|2022-03-09 08:55:00|35042.5|35022.5|35051.7|35031.7|35052.3|35032.3|35026.6|35006.6|837
1646816400000|2022-03-09 09:00:00|35051.8|35031.8|35049.8|35029.8|35052.4|35032.4|35030.2|35010.2|899
1646816700000|2022-03-09 09:05:00|35049.9|35029.9|35083.4|35063.4|35091|35071|35049.4|35029.4|827
1646817000000|2022-03-09 09:10:00|35083.5|35063.5|35136.9|35116.9|35137.3|35117.3|35067.2|35047.2|923
1646817300000|2022-03-09 09:15:00|35137.6|35117.6|35207.7|35187.7|35213.4|35193.4|35119.7|35099.7|829
1646817600000|2022-03-09 09:20:00|35208.5|35188.5|35172.4|35152.4|35209.3|35189.3|35142|35122|839
1646817900000|2022-03-09 09:25:00|35172.1|35152.1|35102.6|35082.6|35173.6|35153.6|35094.3|35074.3|929
1646818200000|2022-03-09 09:30:00|35102.4|35082.4|35068.8|35018.8|35142.9|35089.2|35028.7|34938.9|991
1646818500000|2022-03-09 09:35:00|35067.4|35017.4|35086.6|34966.6|35128.3|35049.9|34991.4|34905.7|921
1646818800000|2022-03-09 09:40:00|35086.4|34966.4|35098.4|34982.6|35126.8|35055.8|35006.9|34933.1|997
1646819100000|2022-03-09 09:45:00|35100.9|34980.9|35012.8|34992.8|35103.3|35011.6|35005.6|34961.3|879
1646819400000|2022-03-09 09:50:00|35013.5|34993.5|34996.3|34976.3|35013.5|34993.5|34977.7|34957.7|777
1646819700000|2022-03-09 09:55:00|34996.6|34976.6|34940.5|34920.5|35000.5|34977.1|34937.7|34872.7|857
1646820000000|2022-03-09 10:00:00|34940.6|34920.6|34889.5|34839.5|34974.9|34922.9|34878.1|34828|874
1646820300000|2022-03-09 10:05:00|34890.3|34840.3|34843.9|34823.9|34914.8|34854.8|34824.8|34788.4|877
1646820600000|2022-03-09 10:10:00|34844|34824|34836.9|34816.9|34917.3|34833.8|34803.6|34735.9|863
1646820900000|2022-03-09 10:15:00|34836.6|34816.6|34851.8|34740.2|34893.9|34844.8|34807.3|34734.6|888
1646821200000|2022-03-09 10:20:00|34823.2|34773.2|34786.3|34766.3|34845.9|34796.2|34780.5|34735.4|770
1646821500000|2022-03-09 10:25:00|34785.5|34765.5|34768.3|34748.3|34814.6|34794.6|34766.2|34746.2|841
1646821800000|2022-03-09 10:30:00|34768.4|34748.4|34751.7|34731.7|34782.4|34762.4|34742.2|34722.2|858
1646822100000|2022-03-09 10:35:00|34751.8|34731.8|34873.2|34753.2|34873.9|34780.3|34743.2|34723.2|761
1646822400000|2022-03-09 10:40:00|34873|34753|34800|34780|34885|34807.6|34782.2|34719.9|799
1646822700000|2022-03-09 10:45:00|34800.1|34780.1|34808.3|34788.3|34817.7|34797.7|34793.4|34773.4|806
1646823000000|2022-03-09 10:50:00|34807.4|34787.4|34838.4|34818.4|34895.6|34841.6|34801.7|34781.7|793
1646823300000|2022-03-09 10:55:00|34839|34819|34896.1|34846.1|34939.3|34872.6|34839|34803.6|874
1646823600000|2022-03-09 11:00:00|34899.8|34849.8|34898.2|34878.2|34972|34890|34869.7|34813.2|950
1646823900000|2022-03-09 11:05:00|34898.8|34878.8|34937.6|34825.9|34937.6|34881.9|34841.2|34784.7|806
1646824200000|2022-03-09 11:10:00|34906.9|34856.9|34890.1|34870.1|34950.4|34897.3|34875.6|34809.8|775
1646824500000|2022-03-09 11:15:00|34889.8|34869.8|34879|34859|34901.3|34881.3|34853.6|34833.6|819
1646824800000|2022-03-09 11:20:00|34879.1|34859.1|34896.9|34876.9|34963.5|34922.9|34866.5|34827.9|850
1646825100000|2022-03-09 11:25:00|34896.7|34876.7|34939.6|34919.6|34947.4|34927.4|34871|34851|913
1646825400000|2022-03-09 11:30:00|34939.7|34919.7|34878.2|34858.2|34942.8|34922.8|34862.2|34842.2|831
1646825700000|2022-03-09 11:35:00|34877.9|34857.9|34879.7|34859.7|34890.1|34870.1|34861.2|34841.2|811
1646826000000|2022-03-09 11:40:00|34880.1|34860.1|34870.9|34850.9|34883.5|34863.5|34830.3|34810.3|736
1646826300000|2022-03-09 11:45:00|34869.7|34849.7|34850.6|34830.6|34873.9|34853.9|34846.7|34826.7|790
1646826600000|2022-03-09 11:50:00|34850.2|34830.2|34777|34757|34852.2|34832.2|34762.4|34715.6|855
1646826900000|2022-03-09 11:55:00|34776.4|34756.4|34717.4|34697.4|34781.2|34761.2|34714.6|34694.6|819
1646827200000|2022-03-09 12:00:00|34716.7|34696.7|34708.1|34588.1|34725.2|34705.2|34655.6|34579|988
1646827500000|2022-03-09 12:05:00|34710.2|34590.2|34743.3|34623.3|34768|34685.6|34627.6|34554.8|960
1646827800000|2022-03-09 12:10:00|34745.3|34625.3|34641.7|34621.7|34749|34657.7|34629.9|34580.1|881
1646828100000|2022-03-09 12:15:00|34642.1|34622.1|34544.4|34424.4|34723.5|34640.6|34531.3|34411.3|890
1646828400000|2022-03-09 12:20:00|34543.6|34423.6|34595.5|34575.5|34650.8|34593.9|34532.2|34412.2|711
1646828700000|2022-03-09 12:25:00|34595.4|34575.4|34526.5|34406.5|34595.4|34575.4|34488.5|34403.5|763
1646829000000|2022-03-09 12:30:00|34527|34407|34431.7|34411.7|34542.8|34499.8|34430|34391.2|831
1646829300000|2022-03-09 12:35:00|34432|34412|34510.7|34490.7|34550.2|34501.4|34421|34369.9|761
1646829600000|2022-03-09 12:40:00|34510.8|34490.8|34678.1|34558.1|34681.6|34596.8|34496.9|34474.8|815
1646829900000|2022-03-09 12:45:00|34678.2|34558.2|34623.5|34573.5|34696.6|34579.3|34572.2|34509.6|861
1646830200000|2022-03-09 12:50:00|34623.9|34573.9|34589.9|34569.9|34666.4|34600.9|34584.2|34529.8|780
1646830500000|2022-03-09 12:55:00|34591.7|34571.7|34634|34514|34665.6|34617.4|34585.1|34514|808
1646830800000|2022-03-09 13:00:00|34634.1|34514.1|34573.3|34553.3|34650|34587.1|34553.2|34475.6|802
1646831100000|2022-03-09 13:05:00|34573.6|34553.6|34565.7|34545.7|34590.7|34553.9|34536.4|34477.6|728
1646831400000|2022-03-09 13:10:00|34564.6|34544.6|34550.7|34530.7|34568.7|34548.7|34540.8|34520.8|821
1646831700000|2022-03-09 13:15:00|34553.1|34533.1|34507|34487|34554.4|34534.4|34496|34476|830
1646832000000|2022-03-09 13:20:00|34505|34485|34473.1|34453.1|34527.2|34507.2|34466.7|34446.7|989
1646832300000|2022-03-09 13:25:00|34479.8|34459.8|34447.8|34427.8|34509.6|34473.3|34447.1|34385.2|916
1646832600000|2022-03-09 13:30:00|34447.7|34427.7|34486|34466|34512.2|34492.2|34443.6|34423.6|861
1646832900000|2022-03-09 13:35:00|34486.1|34466.1|34485.3|34465.3|34498.8|34478.8|34459.2|34439.2|793
1646833200000|2022-03-09 13:40:00|34486.1|34466.1|34458.4|34438.4|34486.1|34466.1|34447.9|34427.9|719
1646833500000|2022-03-09 13:45:00|34458.8|34438.8|34408.7|34388.7|34461.5|34441.5|34404.4|34384.4|736
1646833800000|2022-03-09 13:50:00|34410.5|34390.5|34390.7|34370.7|34414.7|34394.7|34378.6|34358.6|897
1646834100000|2022-03-09 13:55:00|34390.6|34370.6|34388.2|34368.2|34396.1|34376.1|34368.3|34348.3|858
1646834400000|2022-03-09 14:00:00|34392.5|34372.5|34424.8|34404.8|34426|34406|34390.2|34370.2|890
1646834700000|2022-03-09 14:05:00|34426.3|34406.3|34264.5|34244.5|34430.8|34410.8|34194.5|34123.2|960
1646835000000|2022-03-09 14:10:00|34265.7|34245.7|34274.7|34254.7|34292.1|34272.1|34229|34209|1093
1646835300000|2022-03-09 14:15:00|34276.3|34256.3|34252.3|34232.3|34420.3|34331.8|34249.4|34194|1079
1646835600000|2022-03-09 14:20:00|34252.8|34232.8|34342.5|34222.5|34350.1|34258.6|34214.4|34175.9|1025
1646835900000|2022-03-09 14:25:00|34342.3|34222.3|34281.8|34261.8|34364.8|34287.7|34281.8|34217.1|1021
1646836200000|2022-03-09 14:30:00|34282.7|34262.7|34369|34349|34377|34355.5|34282.7|34258.1|1091
1646836500000|2022-03-09 14:35:00|34365.6|34345.6|34358|34338|34390.6|34370.6|34355.4|34335.4|779
1646836800000|2022-03-09 14:40:00|34359.1|34339.1|34320.2|34208.7|34359.5|34339.5|34212.6|34151.5|797
1646837100000|2022-03-09 14:45:00|34318.7|34205.4|34272.5|34252.5|34343.6|34267.5|34241.8|34191.3|763
1646837400000|2022-03-09 14:50:00|34273.4|34253.4|34326|34276|34355.4|34322.6|34255.4|34235.4|725
1646837700000|2022-03-09 14:55:00|34310.9|34290.9|34319.7|34299.7|34329.6|34309.6|34284|34264|745
1646838000000|2022-03-09 15:00:00|34319.5|34299.5|34303.2|34283.2|34329.7|34309.7|34296.7|34276.7|722
1646838300000|2022-03-09 15:05:00|34302.7|34282.7|34344.3|34324.3|34348.5|34328.5|34297.2|34277.2|735
1646838600000|2022-03-09 15:10:00|34346.4|34326.4|34337.4|34317.4|34351|34331|34312.5|34292.5|708
1646838900000|2022-03-09 15:15:00|34333.8|34313.8|34256.3|34236.3|34337|34317|34254|34213.4|711
1646839200000|2022-03-09 15:20:00|34256.4|34236.4|34268.7|34248.7|34279.1|34259.1|34223.5|34203.5|730
1646839500000|2022-03-09 15:25:00|34268.5|34248.5|34301.7|34281.7|34306.1|34286.1|34266.8|34246.8|653
1646839800000|2022-03-09 15:30:00|34304.6|34284.6|34325.8|34305.8|34378.3|34322|34280.4|34259.4|765
1646840100000|2022-03-09 15:35:00|34325.6|34305.6|34283.9|34263.9|34333.7|34313.7|34272.4|34252.4|741
1646840400000|2022-03-09 15:40:00|34285.3|34265.3|34232.5|34212.5|34302.7|34265.3|34197.3|34174|722
1646840700000|2022-03-09 15:45:00|34234.1|34214.1|34203.3|34183.3|34234.1|34214.1|34185|34165|669
1646841000000|2022-03-09 15:50:00|34202.7|34182.7|34172.1|34152.1|34203.2|34183.2|34164.2|34144.2|675
1646841300000|2022-03-09 15:55:00|34173.3|34153.3|34160.8|34140.8|34178.9|34158.9|34149.1|34129.1|729
1646841600000|2022-03-09 16:00:00|34162.4|34142.4|34186.5|34166.5|34207.4|34187.4|34152.1|34132.1|706
1646841900000|2022-03-09 16:05:00|34185.7|34165.7|34139.6|34119.6|34187.1|34167.1|34139.6|34119.6|745
1646842200000|2022-03-09 16:10:00|34141.7|34121.7|34137.8|34117.8|34166.2|34135.8|34102.3|34052.5|910
1646842500000|2022-03-09 16:15:00|34138.1|34118.1|34135.2|34115.2|34166.9|34146.9|34132.2|34112.2|791
1646842800000|2022-03-09 16:20:00|34135.4|34115.4|34110.4|34090.4|34150.3|34130.3|34108.7|34088.7|722
1646843100000|2022-03-09 16:25:00|34110.7|34090.7|34095.2|34075.2|34115.9|34095.9|34078.6|34058.6|746
1646843400000|2022-03-09 16:30:00|34094.4|34074.4|34092.8|34072.8|34118.1|34098.1|34086.8|34066.8|813
1646843700000|2022-03-09 16:35:00|34092.6|34072.6|34079.3|34059.3|34103.6|34083.6|34070.7|34050.7|800
1646844000000|2022-03-09 16:40:00|34076.7|34056.7|34104.1|34084.1|34129.9|34109.9|34076.5|34056.5|835
1646844300000|2022-03-09 16:45:00|34104|34084|34094.6|34074.6|34125|34105|34091.3|34071.3|869
1646844600000|2022-03-09 16:50:00|34095.4|34075.4|34174.1|34124.1|34216.3|34151.2|34082.7|34062.7|852
1646844900000|2022-03-09 16:55:00|34174.6|34124.6|34160.6|34140.6|34174.6|34154.6|34157.1|34123.4|791
1646845200000|2022-03-09 17:00:00|34159.8|34139.8|34184.3|34134.3|34218.3|34164.6|34159.3|34102.1|744
1646845500000|2022-03-09 17:05:00|34214.3|34103.2|34170.7|34150.7|34223.2|34158.4|34166.7|34101|677
1646845800000|2022-03-09 17:10:00|34170.4|34150.4|34220|34104.5|34226.1|34150.5|34160.3|34096.9|669
1646846100000|2022-03-09 17:15:00|34222.3|34102.7|34202.5|34082.5|34228.5|34139.3|34180.6|34080.1|683
1646846400000|2022-03-09 17:20:00|34202.8|34082.8|34199.8|34079.8|34222.2|34102.2|34183.7|34063.7|775
1646846700000|2022-03-09 17:25:00|34200|34080|34205.8|34085.8|34211.8|34129.4|34168.8|34075.9|753
1646847000000|2022-03-09 17:30:00|34204.9|34084.9|34192.8|34075.2|34210.7|34134.2|34154.2|34066.4|685
1646847300000|2022-03-09 17:35:00|34192.1|34070.9|34199.5|34079.5|34242.4|34123.9|34143.7|34058.6|898
1646847600000|2022-03-09 17:40:00|34199.1|34079.1|34214.5|34094.5|34233.1|34113.1|34186.8|34066.8|792
1646847900000|2022-03-09 17:45:00|34235.7|34115.7|34231.1|34111.1|34256|34136|34156.6|34036.6|775
1646848200000|2022-03-09 17:50:00|34231.2|34111.2|34215.2|34095.2|34236.2|34116.2|34197.9|34077.9|836
1646848500000|2022-03-09 17:55:00|34215.1|34095.1|34207|34087|34235.6|34115.6|34197.7|34077.7|708
1646848800000|2022-03-09 18:00:00|34206.4|34086.4|34227.9|34107.9|34232.7|34112.7|34193|34073|836
1646849100000|2022-03-09 18:05:00|34227.8|34107.8|34238.8|34118.8|34243.1|34123.1|34219|34099|828
1646849400000|2022-03-09 18:10:00|34236.9|34116.9|34241.8|34121.8|34260.5|34140.5|34232.4|34112.4|738
1646849700000|2022-03-09 18:15:00|34246.4|34126.4|34232|34112|34260.2|34140.2|34231.9|34111.9|634
1646850000000|2022-03-09 18:20:00|34232.7|34112.7|34248.5|34128.5|34256.3|34136.3|34216|34096|663
1646850300000|2022-03-09 18:25:00|34246.8|34126.8|34242|34122|34269.3|34149.3|34229|34109|606
1646850600000|2022-03-09 18:30:00|34242.1|34122.1|34248.5|34128.5|34256.6|34136.6|34234.2|34114.2|609
1646850900000|2022-03-09 18:35:00|34249.6|34129.6|34250.9|34130.9|34258.7|34138.7|34231.8|34111.8|652
1646851200000|2022-03-09 18:40:00|34249.9|34129.9|34268.2|34148.2|34274.1|34154.1|34235.9|34115.9|704
1646851500000|2022-03-09 18:45:00|34268.7|34148.7|34275.6|34155.6|34287.4|34167.4|34263.3|34143.3|654
1646851800000|2022-03-09 18:50:00|34276.2|34156.2|34272.5|34152.5|34295.1|34175.1|34261.1|34141.1|721
1646852100000|2022-03-09 18:55:00|34271.9|34151.9|34325.8|34205.8|34366.2|34299.5|34239.6|34119.6|916
1646852400000|2022-03-09 19:00:00|34338.3|34218.3|34346.5|34226.5|34453|34381.2|34261.8|34154.8|956
1646852700000|2022-03-09 19:05:00|34348.6|34228.6|34327|34207|34364.6|34285.2|34278.3|34158.3|723
1646853000000|2022-03-09 19:10:00|34323.8|34203.8|34308.3|34191.9|34336.2|34258.3|34241|34177.9|617
1646853300000|2022-03-09 19:15:00|34309.2|34190.8|34242.4|34222.4|34309.2|34235|34234.4|34158.7|614
1646853600000|2022-03-09 19:20:00|34242.7|34222.7|34311.5|34193.8|34312.8|34245.6|34237.9|34177.2|579
1646853900000|2022-03-09 19:25:00|34308.3|34197.2|34312.7|34198.5|34316.8|34250.7|34254.6|34158|634
1646854200000|2022-03-09 19:30:00|34313.3|34198.4|34262.1|34242.1|34313.3|34243|34241.8|34183|578
1646854500000|2022-03-09 19:35:00|34263.8|34243.8|34243.1|34123.1|34314.4|34245.6|34234.2|34114.2|663
1646854800000|2022-03-09 19:40:00|34242.5|34122.5|34213.9|34093.9|34249.9|34129.9|34213.8|34093.8|577
1646855100000|2022-03-09 19:45:00|34214.4|34094.4|34216.7|34096.7|34228.4|34108.4|34210.5|34090.5|591
1646855400000|2022-03-09 19:50:00|34216.5|34096.5|34222.3|34102.3|34228.2|34108.2|34210.2|34090.2|579
1646855700000|2022-03-09 19:55:00|34222.2|34102.2|34212.6|34192.6|34266.2|34195.7|34209.4|34090.4|734
1646856000000|2022-03-09 20:00:00|34212.1|34192.1|34209.1|34189.1|34263.2|34192.8|34177.9|34109.2|946
1646856300000|2022-03-09 20:05:00|34209.3|34189.3|34205.8|34185.8|34263.9|34194.4|34194.3|34128.4|625
1646856600000|2022-03-09 20:10:00|34205.9|34185.9|34213.5|34193.5|34289|34215.3|34196.2|34168.3|652
1646856900000|2022-03-09 20:15:00|34204.1|34184.1|34197.4|34177.4|34229.5|34209.5|34189.8|34169.8|661
1646857200000|2022-03-09 20:20:00|34198.9|34178.9|34208.7|34158.7|34263.6|34194.9|34195|34124.7|629
1646857500000|2022-03-09 20:25:00|34240.5|34127.7|34215.4|34095.4|34255.4|34171.3|34188.5|34088.4|495
1646857800000|2022-03-09 20:30:00|34215.3|34095.3|34190.8|34070.8|34215.3|34095.3|34177.7|34057.7|642
1646858100000|2022-03-09 20:35:00|34189.9|34069.9|34199.4|34079.4|34203.8|34083.8|34173.8|34053.8|586
1646858400000|2022-03-09 20:40:00|34198|34078|34200.6|34080.6|34209.5|34089.5|34183.5|34063.5|642
1646858700000|2022-03-09 20:45:00|34198.3|34078.3|34225.4|34105.4|34242.1|34122.1|34198.3|34078.3|667
1646859000000|2022-03-09 20:50:00|34225.3|34105.3|34227.4|34107.4|34255.8|34135.8|34217.2|34097.2|817
1646859300000|2022-03-09 20:55:00|34228|34108|34210.4|34090.4|34245|34125|34209.9|34089.9|748
1646859600000|2022-03-09 21:00:00|34219.7|34099.7|34210.6|34090.6|34241.8|34121.8|34203.5|34084.7|699
1646859900000|2022-03-09 21:05:00|34198.3|34078.3|34245.8|34125.8|34251.8|34160.1|34165.9|34076.5|688
1646860200000|2022-03-09 21:10:00|34245.3|34125.3|34242.8|34122.8|34260.5|34140.5|34229.8|34109.8|349
1646860500000|2022-03-09 21:15:00|34240.3|34120.3|34216.7|34096.7|34255.4|34156.7|34165.1|34082.5|465
1646860800000|2022-03-09 21:20:00|34209|34089|34177.4|34127.4|34238.2|34156.7|34161.8|34079.2|480
1646861100000|2022-03-09 21:25:00|34210.9|34090.9|34173.2|34153.2|34225|34158.6|34161.2|34090.9|344
1646861400000|2022-03-09 21:30:00|34177.3|34157.3|34189.4|34139.4|34241.2|34157.4|34165.4|34078.2|432
1646861700000|2022-03-09 21:35:00|34219.3|34103.7|34194.8|34144.8|34229|34159.4|34165.6|34078.5|374
1646862000000|2022-03-09 21:40:00|34227.3|34110.3|34212.2|34092.2|34228.7|34146.6|34181.4|34074.1|443
1646862300000|2022-03-09 21:45:00|34208|34088|34202.4|34082.4|34224|34125|34175|34068.7|426
1646862600000|2022-03-09 21:50:00|34200.6|34080.6|34171.7|34051.7|34227.5|34107.5|34149.5|34029.5|670
1646862900000|2022-03-09 21:55:00|34173.5|34053.5|34171.6|34051.6|34194.5|34074.5|34146.6|34026.6|588
1646863200000|2022-03-09 22:00:00|34174.5|34054.5|34174.1|34054.1|34195.3|34075.3|34169.3|34049.3|57
1646863500000|2022-03-09 22:05:00|34171.3|34051.3|34178|34058|34184.8|34064.8|34149.4|34029.4|94
1646863800000|2022-03-09 22:10:00|34198.6|34078.6|34152.1|34032.1|34198.6|34078.6|34132|34012|20
1646865000000|2022-03-09 22:30:00|34317.2|34197.2|34313.7|34193.7|34339.1|34219.1|34313.7|34193.7|39
1646865300000|2022-03-09 22:35:00|34317.8|34197.8|34310.7|34190.7|34340.7|34220.7|34299.4|34179.4|47
1646865600000|2022-03-09 22:40:00|34305.9|34185.9|34303|34183|34314.3|34194.3|34299.4|34179.4|21
1646865900000|2022-03-09 22:45:00|34304|34184|34315.8|34195.8|34365.5|34245.5|34299.8|34179.8|97
1646866200000|2022-03-09 22:50:00|34332.5|34212.5|34322.6|34202.6|34345.4|34225.4|34302.4|34182.4|238
1646866500000|2022-03-09 22:55:00|34322.7|34202.7|34328.3|34208.3|34365.6|34245.6|34303.6|34183.6|287
1646866800000|2022-03-09 23:00:00|34322.4|34202.4|34252.7|34132.7|34327.5|34207.5|34233.3|34113.3|67
1646867100000|2022-03-09 23:05:00|34242.8|34122.8|34242|34122|34266.7|34146.7|34230.9|34110.9|258
1646867400000|2022-03-09 23:10:00|34232.4|34112.4|34224.2|34104.2|34270|34150|34221.3|34101.3|298
1646867700000|2022-03-09 23:15:00|34224|34104|34233.9|34113.9|34289.1|34169.1|34209.7|34089.7|366
1646868000000|2022-03-09 23:20:00|34233.8|34113.8|34232.4|34112.4|34280|34160|34226.9|34106.9|388
1646868300000|2022-03-09 23:25:00|34232.3|34112.3|34254.8|34134.8|34285.7|34165.7|34227.9|34107.9|270
1646868600000|2022-03-09 23:30:00|34247.7|34127.7|34102.5|34082.5|34275.3|34155.3|34099.9|34022.6|265
1646868900000|2022-03-09 23:35:00|34101.9|34081.9|34153.5|34033.5|34174.4|34099.5|34099.7|34022.7|353
1646869200000|2022-03-09 23:40:00|34153.6|34033.6|34101.4|34081.4|34175.5|34096.3|34099.4|34029.1|324
1646869500000|2022-03-09 23:45:00|34102.1|34082.1|34154.7|34034.7|34185.3|34100.1|34099.1|34031.1|331
1646869800000|2022-03-09 23:50:00|34156.4|34036.4|34099.8|34079.8|34165.8|34107.2|34096.2|34032.7|298
1646870100000|2022-03-09 23:55:00|34144.9|34033.6|34103.8|34083.8|34165.5|34099.9|34094.5|34027.9|409
1646870400000|2022-03-10 00:00:00|34103|34083|34102.1|34082.1|34142.5|34103.6|34094.3|34026.2|383
1646870700000|2022-03-10 00:05:00|34100.7|34080.7|34116|34096|34161.3|34100.4|34100.7|34010.3|442
1646871000000|2022-03-10 00:10:00|34113.9|34093.9|34103.1|34083.1|34182.6|34106.8|34094.6|34027.2|491
1646871300000|2022-03-10 00:15:00|34104.6|34084.6|34115.7|34095.7|34174.7|34100.1|34095.4|34026.1|686
1646871600000|2022-03-10 00:20:00|34115.2|34095.2|34174.6|34056.5|34178.6|34098.1|34106.9|34016.9|609
1646871900000|2022-03-10 00:25:00|34172.8|34052.8|34165.5|34045.5|34176.8|34107.6|34111|34031.3|428
1646872200000|2022-03-10 00:30:00|34165.4|34045.4|34168.7|34048.7|34195.9|34104.2|34113.3|34038.3|595
1646872500000|2022-03-10 00:35:00|34168.1|34048.1|34146.6|34096.6|34202.8|34118.2|34114.5|34027.4|479
1646872800000|2022-03-10 00:40:00|34140.1|34090.1|34191.1|34071.1|34206.4|34117.1|34116.4|34029.7|425
1646873100000|2022-03-10 00:45:00|34187.7|34067.7|34166.8|34046.8|34197.8|34122.5|34113.2|34040.7|531
1646873400000|2022-03-10 00:50:00|34167|34047|34167|34047|34199.9|34119.6|34109.6|34039.5|696
1646873700000|2022-03-10 00:55:00|34168.4|34048.4|34160.6|34040.6|34174.5|34093.1|34102.5|33999|677
1646874000000|2022-03-10 01:00:00|34159.7|34039.7|34165|34045|34180.5|34106.4|34112.2|34008.6|786
1646874300000|2022-03-10 01:05:00|34140.1|34020.1|34164.7|34044.7|34186.5|34101.8|34111.6|34019.8|724
1646874600000|2022-03-10 01:10:00|34165.8|34045.8|34162.9|34042.9|34199.3|34103.2|34103.3|34024.6|880
1646874900000|2022-03-10 01:15:00|34162.8|34042.8|34168.7|34048.7|34188.3|34107.1|34104.3|34029.5|900
1646875200000|2022-03-10 01:20:00|34169|34049|34108.6|34088.6|34184.5|34111.6|34098.6|34020.3|1006
1646875500000|2022-03-10 01:25:00|34109.2|34089.2|34122.7|34102.7|34178.6|34113.8|34097.6|34035.4|1000
1646875800000|2022-03-10 01:30:00|34122.2|34102.2|34110.1|34090.1|34178.7|34111.4|34096.3|34037.5|1025
1646876100000|2022-03-10 01:35:00|34106.7|34086.7|34127|34107|34186.9|34113.6|34090.8|34029.8|933
1646876400000|2022-03-10 01:40:00|34125.6|34105.6|34114.3|34094.3|34185.8|34113.6|34096.4|34029.5|811
1646876700000|2022-03-10 01:45:00|34108.4|34088.4|34126.3|34106.3|34188.4|34114.1|34098.3|34027.8|777
1646877000000|2022-03-10 01:50:00|34123.1|34103.1|34117.1|34097.1|34180.9|34113.9|34101.2|34026.5|807
1646877300000|2022-03-10 01:55:00|34118.4|34098.4|34164.4|34044.4|34183.8|34108.6|34106.2|34036.8|911
1646877600000|2022-03-10 02:00:00|34170.7|34050.7|34110.5|34090.5|34181.4|34111.5|34102.4|34043.8|857
1646877900000|2022-03-10 02:05:00|34108.4|34088.4|34163.3|34052.1|34178.7|34106.4|34103.4|34029.9|881
1646878200000|2022-03-10 02:10:00|34164.2|34050.6|34113.4|34093.4|34170.4|34107.8|34089.9|34017.1|918
1646878500000|2022-03-10 02:15:00|34113.8|34093.8|34113.7|34093.7|34182.2|34112.3|34105.6|34030.2|1020
1646878800000|2022-03-10 02:20:00|34158.7|34048|34159.1|34039.1|34177.1|34105.5|34090|34019.9|905
1646879100000|2022-03-10 02:25:00|34158.9|34038.9|34116.8|34096.8|34177.1|34109.7|34102.5|34028|722
1646879400000|2022-03-10 02:30:00|34104.1|34084.1|34166.8|34046.8|34191.1|34105.1|34087.8|34029.9|931
1646879700000|2022-03-10 02:35:00|34167|34047|34102.1|34082.1|34170.8|34089.5|34089.7|34025.5|1063
1646880000000|2022-03-10 02:40:00|34100.6|34080.6|34152.9|34032.9|34170.1|34086.6|34085.7|34012.3|971
1646880300000|2022-03-10 02:45:00|34152|34032|34098.1|34078.1|34170.1|34080.7|34087.8|34023.7|903
1646880600000|2022-03-10 02:50:00|34098.9|34078.9|34145.9|34025.9|34166.1|34079.3|34094.2|34022.6|556
1646880900000|2022-03-10 02:55:00|34144.8|34024.8|34104|34084|34172.8|34100.6|34090.4|34024.6|961
1646881200000|2022-03-10 03:00:00|34104.1|34084.1|34121.9|34101.9|34169.6|34104.6|34090|34024.3|1026
1646881500000|2022-03-10 03:05:00|34111.8|34091.8|34154.1|34034.1|34173|34106.3|34100.3|34033.2|964
1646881800000|2022-03-10 03:10:00|34153.9|34033.9|34108.1|34088.1|34168.3|34097.1|34095.7|34021.4|887
1646882100000|2022-03-10 03:15:00|34108.2|34088.2|34110.3|34090.3|34170.1|34105.9|34093.9|34019.9|957
1646882400000|2022-03-10 03:20:00|34125.2|34105.2|34153.6|34033.6|34171.3|34106.3|34097.8|34031|904
1646882700000|2022-03-10 03:25:00|34153.7|34033.7|34106.5|34086.5|34161.3|34097.6|34102|34032.7|900
1646883000000|2022-03-10 03:30:00|34106.4|34086.4|34158.2|34038.2|34168.4|34101.3|34102.1|34026.1|908
1646883300000|2022-03-10 03:35:00|34162.4|34042.4|34120.7|34100.7|34179.6|34105|34098.7|34032.7|953
1646883600000|2022-03-10 03:40:00|34120.5|34100.5|34149.2|34029.2|34178.8|34106.6|34085|34012.1|949
1646883900000|2022-03-10 03:45:00|34148.4|34028.4|34138.5|34088.5|34183.1|34101.4|34088.9|34026.5|1019
1646884200000|2022-03-10 03:50:00|34142.2|34092.2|34153|34033|34185.3|34123.1|34091.7|34029.1|728
1646884500000|2022-03-10 03:55:00|34152.9|34032.9|34149.9|34029.9|34165.9|34082.8|34084.9|34007.8|921
1646884800000|2022-03-10 04:00:00|34147.8|34027.8|34147.5|34027.5|34150.7|34078.2|34082.2|33989|639
1646885100000|2022-03-10 04:05:00|34146.9|34026.9|34146.3|34034.4|34157.6|34081.4|34083.7|34016.7|1051
1646885400000|2022-03-10 04:10:00|34113.8|34063.8|34130.6|34080.6|34164.4|34090.5|34084.8|34018.5|1010
1646885700000|2022-03-10 04:15:00|34127.2|34077.2|34155|34035|34163.5|34084.3|34094.3|34028.3|1015
1646886000000|2022-03-10 04:20:00|34155.1|34035.1|34152.5|34032.5|34170.4|34084.7|34089.3|34020.4|1006
1646886300000|2022-03-10 04:25:00|34151.5|34031.5|34114.3|34064.3|34156.2|34083.8|34083.3|34014|961
1646886600000|2022-03-10 04:30:00|34107.6|34057.6|34146.6|34026.6|34165.2|34082.3|34083.4|34013.1|1043
1646886900000|2022-03-10 04:35:00|34145.6|34025.6|34120|34000|34150.6|34081.1|34087.5|33988.8|579
1646887200000|2022-03-10 04:40:00|34119.5|33999.5|34141.3|34021.3|34145.2|34074.9|34089.3|33977|451
1646887500000|2022-03-10 04:45:00|34141.4|34021.4|34143.5|34023.5|34144.2|34073|34079|33984.7|379
1646887800000|2022-03-10 04:50:00|34143.1|34023.1|34089.7|34069.7|34155.2|34080.9|34084.7|34017.2|1000
1646888100000|2022-03-10 04:55:00|34095.7|34075.7|34147.2|34027.2|34166.5|34088.8|34086|34019.8|1071
1646888400000|2022-03-10 05:00:00|34148.7|34028.7|34146.7|34036.3|34163.4|34082.5|34087.9|34020|1003
1646888700000|2022-03-10 05:05:00|34114.6|34064.6|34150.7|34030.7|34171.3|34082.4|34093.4|34019.4|964
1646889000000|2022-03-10 05:10:00|34150.6|34030.6|34101|34081|34165.7|34093.7|34085.8|34025.3|1016
1646889300000|2022-03-10 05:15:00|34116.5|34066.5|34149.1|34029.1|34172|34096|34090.9|34023.2|1057
1646889600000|2022-03-10 05:20:00|34148.9|34028.9|34145.2|34030.5|34153.8|34080.9|34088.1|34023.9|1052
1646889900000|2022-03-10 05:25:00|34144.5|34033.6|34153.3|34033.3|34158.5|34083.5|34087.2|34023|1079
1646890200000|2022-03-10 05:30:00|34153.1|34033.1|34093.4|34073.4|34174.8|34086.5|34089.6|34022.9|792
1646890500000|2022-03-10 05:35:00|34096.9|34076.9|34150.6|34030.6|34161.8|34085.6|34089.6|34023.5|790
1646890800000|2022-03-10 05:40:00|34149.8|34029.8|34103|34083|34154.5|34087.2|34091.6|34025.2|768
1646891100000|2022-03-10 05:45:00|34097.8|34077.8|34151.7|34031.7|34155|34083|34092.3|34026.2|902
1646891400000|2022-03-10 05:50:00|34152.1|34032.1|34142.7|34022.7|34152.1|34077.6|34086.7|34014.7|521
1646891700000|2022-03-10 05:55:00|34143|34023|34086.9|34066.9|34147.7|34075.2|34073.9|33999.2|599
1646892000000|2022-03-10 06:00:00|34087.9|34067.9|34140.1|34020.1|34146.3|34072.7|34085.7|34016.7|826
1646892300000|2022-03-10 06:05:00|34141.2|34021.2|34138.9|34021.4|34150.9|34076.8|34068.1|34000.8|653
1646892600000|2022-03-10 06:10:00|34139|34022.6|34106.5|34086.5|34159.4|34091.1|34089.4|34019.8|743
1646892900000|2022-03-10 06:15:00|34106.3|34086.3|34138.9|34024.1|34157.1|34090.9|34093.7|34020.5|814
1646893200000|2022-03-10 06:20:00|34137.8|34024.2|34137.9|34017.9|34152.3|34070.7|34090.2|34015.5|586
1646893500000|2022-03-10 06:25:00|34140.1|34020.3|34141.4|34025.9|34148.1|34070.4|34086|34005.8|765
1646893800000|2022-03-10 06:30:00|34108.4|34058.4|34144.3|34024.3|34153.9|34076.2|34096.2|34017.4|758
1646894100000|2022-03-10 06:35:00|34144.7|34024.7|34087.5|34067.5|34156.5|34081.8|34084.3|34012.4|758
1646894400000|2022-03-10 06:40:00|34090.1|34070.1|34152.9|34032.9|34155.8|34087.4|34080.4|34012.4|887
1646894700000|2022-03-10 06:45:00|34153.1|34033.1|34146|34026|34154.3|34087.8|34085.8|34011.5|951
1646895000000|2022-03-10 06:50:00|34145.9|34025.9|34101|34051|34156.9|34082.8|34081.3|34014|691
1646895300000|2022-03-10 06:55:00|34140|34029.4|34148.4|34028.4|34151.9|34080|34085|33998|545
1646895600000|2022-03-10 07:00:00|34108.4|34058.4|34102.5|34082.5|34151.8|34082.5|34068.4|34031.8|715
1646895900000|2022-03-10 07:05:00|34102.4|34082.4|34111.2|34091.2|34117.5|34097.5|34099.4|34079.4|912
1646896200000|2022-03-10 07:10:00|34111.4|34091.4|34108.9|34088.9|34178.9|34109.3|34106.6|34046.7|920
1646896500000|2022-03-10 07:15:00|34109|34089|34106.2|34086.2|34183.4|34102.9|34103.5|34056.1|836
1646896800000|2022-03-10 07:20:00|34106.5|34086.5|34113.6|34093.6|34184.5|34111.1|34103.9|34053.8|837
1646897100000|2022-03-10 07:25:00|34113.2|34093.2|34111.1|34091.1|34119.5|34099.5|34103.5|34083.5|755
1646897400000|2022-03-10 07:30:00|34112.1|34092.1|34155.8|34135.8|34176.4|34137.4|34101.9|34052.2|833
1646897700000|2022-03-10 07:35:00|34156|34136|34167.6|34117.6|34216.3|34145.1|34136.8|34067.6|752
1646898000000|2022-03-10 07:40:00|34167.7|34117.7|34174.9|34154.9|34212.1|34158.8|34133.4|34073.4|793
1646898300000|2022-03-10 07:45:00|34174.7|34154.7|34215|34195|34253.1|34212.2|34174|34154|945
1646898600000|2022-03-10 07:50:00|34216|34196|34184.4|34164.4|34298.9|34230.6|34174|34107.3|914
1646898900000|2022-03-10 07:55:00|34184.8|34164.8|34188.6|34138.6|34257.5|34175.7|34161.2|34098.7|855
1646899200000|2022-03-10 08:00:00|34189|34139|34293.2|34273.2|34341.7|34277.1|34174.4|34107.3|1074
1646899500000|2022-03-10 08:05:00|34294.2|34274.2|34379.1|34359.1|34440.2|34385|34291.9|34227.8|964
1646899800000|2022-03-10 08:10:00|34379|34359|34402.8|34382.8|34444.5|34424.5|34377.5|34357.5|901
1646900100000|2022-03-10 08:15:00|34402.2|34382.2|34464.6|34344.6|34480|34425|34397|34341.3|903
1646900400000|2022-03-10 08:20:00|34464.4|34344.4|34417.8|34397.8|34468.5|34423.7|34360.4|34304.5|973
1646900700000|2022-03-10 08:25:00|34417.9|34397.9|34415|34395|34470.9|34415.5|34387.9|34336.9|942
1646901000000|2022-03-10 08:30:00|34414.8|34394.8|34425.6|34305.6|34447.1|34398.4|34355.6|34302.1|937
1646901300000|2022-03-10 08:35:00|34422.3|34306.6|34309.6|34259.6|34424.8|34344|34285.6|34199.6|937
1646901600000|2022-03-10 08:40:00|34309|34259|34303.9|34283.9|34373.3|34314.5|34286.2|34249|880
1646901900000|2022-03-10 08:45:00|34298.7|34278.7|34262.6|34242.6|34308.7|34288.7|34258.2|34234.3|817
1646902200000|2022-03-10 08:50:00|34270.3|34250.3|34386.1|34266.1|34387|34314.8|34269.7|34222.7|952
1646902500000|2022-03-10 08:55:00|34385.8|34265.8|34362.1|34250.6|34393.1|34327.3|34331.6|34246.5|966
1646902800000|2022-03-10 09:00:00|34361.7|34281.2|34235.5|34185.5|34361.7|34281.8|34182.1|34096.1|1133
1646903100000|2022-03-10 09:05:00|34235.3|34185.3|34258.9|34238.9|34312|34262|34209.4|34157.6|1033
1646903400000|2022-03-10 09:10:00|34260.9|34240.9|34269|34219|34331.9|34258.2|34240.6|34166.1|977
1646903700000|2022-03-10 09:15:00|34268.9|34218.9|34235.3|34215.3|34321.7|34251.8|34218.1|34174.5|949
1646904000000|2022-03-10 09:20:00|34234.4|34214.4|34205.7|34185.7|34268.5|34223.9|34172.9|34149|919
1646904300000|2022-03-10 09:25:00|34204|34184|34193.2|34173.2|34209.8|34189.8|34175.9|34155.9|918
1646904600000|2022-03-10 09:30:00|34191.4|34171.4|34180.1|34160.1|34204.9|34184.9|34170.1|34150.1|832
1646904900000|2022-03-10 09:35:00|34180.2|34160.2|34169.3|34149.3|34190.6|34170.6|34165.8|34145.8|779
1646905200000|2022-03-10 09:40:00|34170.1|34150.1|34189.4|34169.4|34190.6|34170.6|34152.1|34132.1|789
1646905500000|2022-03-10 09:45:00|34189.7|34169.7|34222.8|34202.8|34275.9|34227.1|34189.7|34151|859
1646905800000|2022-03-10 09:50:00|34224.7|34204.7|34275.3|34255.3|34285.3|34265.3|34192.3|34114.5|917
1646906100000|2022-03-10 09:55:00|34268.9|34248.9|34469.4|34349.4|34473.8|34422.7|34201.5|34144.2|1105
1646906400000|2022-03-10 10:00:00|34459|34339|34374.9|34354.9|34479|34425.1|34370.5|34329.1|1048
1646906700000|2022-03-10 10:05:00|34375.9|34355.9|34499.8|34379.8|34509.7|34425.2|34375|34327.9|1078
1646907000000|2022-03-10 10:10:00|34499.6|34379.6|34623.7|34503.7|34634.1|34541.5|34467.9|34373.7|987
1646907300000|2022-03-10 10:15:00|34621.7|34501.7|34754|34634|34774.8|34654.8|34587.1|34496.6|996
1646907600000|2022-03-10 10:20:00|34752.8|34632.8|34680.5|34560.5|34794.9|34674.9|34643.7|34523.7|920
1646907900000|2022-03-10 10:25:00|34681.2|34561.2|34618.8|34598.8|34687.4|34611|34615.9|34548.7|925
1646908200000|2022-03-10 10:30:00|34619.6|34599.6|34613.1|34593.1|34628.6|34608.6|34602.2|34582.2|992
1646908500000|2022-03-10 10:35:00|34612.2|34592.2|34613.5|34593.5|34618.8|34598.8|34604.7|34584.7|878
1646908800000|2022-03-10 10:40:00|34613.4|34593.4|34608.3|34588.3|34615.5|34595.5|34594.3|34574.3|776
1646909100000|2022-03-10 10:45:00|34608.4|34588.4|34585.1|34565.1|34634.7|34599.9|34573.9|34478.1|885
1646909400000|2022-03-10 10:50:00|34585.4|34565.4|34563.3|34543.3|34639.9|34566|34551.7|34431.7|925
1646909700000|2022-03-10 10:55:00|34563.5|34543.5|34562|34542|34568.5|34548.5|34558.1|34538.1|1005
1646910000000|2022-03-10 11:00:00|34562.1|34542.1|34570|34550|34575.6|34555.6|34556.8|34536.8|964
1646910300000|2022-03-10 11:05:00|34571|34551|34570.4|34550.4|34573.9|34553.9|34565.8|34545.8|1004
1646910600000|2022-03-10 11:10:00|34568.3|34548.3|34564.6|34544.6|34575.4|34555.4|34558.3|34538.3|922
1646910900000|2022-03-10 11:15:00|34563.8|34543.8|34561|34541|34569.9|34549.9|34557.9|34537.9|891
1646911200000|2022-03-10 11:20:00|34561.2|34541.2|34600.1|34550.1|34642.5|34567.8|34558.3|34507.1|1016
1646911500000|2022-03-10 11:25:00|34632.2|34519.1|34555.1|34505.1|34637.3|34559.6|34548.2|34477.9|981
1646911800000|2022-03-10 11:30:00|34593.1|34477.5|34559.5|34509.5|34599.3|34550.3|34534.5|34470.5|917
1646912100000|2022-03-10 11:35:00|34559.7|34509.7|34530|34510|34593.7|34525.6|34500.2|34439.5|858
1646912400000|2022-03-10 11:40:00|34528.6|34508.6|34547.5|34527.5|34575.4|34529|34518.7|34454|701
1646912700000|2022-03-10 11:45:00|34548|34528|34561.3|34511.3|34608.8|34542.6|34519.3|34461.7|868
1646913000000|2022-03-10 11:50:00|34561.2|34511.2|34587.4|34537.4|34638.2|34574.8|34558.7|34471.2|920
1646913300000|2022-03-10 11:55:00|34586.4|34536.4|34620.9|34600.9|34670.3|34610|34573.3|34490|919
1646913600000|2022-03-10 12:00:00|34622.2|34602.2|34640.9|34520.9|34663.1|34608|34582.2|34513.7|798
1646913900000|2022-03-10 12:05:00|34641.5|34521.5|34558.2|34538.2|34643.9|34550.8|34553.4|34480.4|904
1646914200000|2022-03-10 12:10:00|34558.1|34538.1|34557.7|34537.7|34564.4|34544.4|34545.7|34525.7|899
1646914500000|2022-03-10 12:15:00|34553.2|34533.2|34540.2|34520.2|34564.1|34544.1|34537.6|34517.6|957
1646914800000|2022-03-10 12:20:00|34539.9|34519.9|34551.3|34531.3|34564.7|34544.7|34537.5|34517.5|823
1646915100000|2022-03-10 12:25:00|34550.5|34530.5|34588.1|34538.1|34630.9|34554.3|34546.9|34486.7|855
1646915400000|2022-03-10 12:30:00|34628.7|34511.9|34625.1|34575.1|34656.3|34575.2|34587|34503.1|856
1646915700000|2022-03-10 12:35:00|34656.3|34541.6|34591.5|34571.5|34662.1|34603|34589.2|34540.7|855
1646916000000|2022-03-10 12:40:00|34591.2|34571.2|34629.4|34532.2|34640.5|34590.9|34585.7|34514|756
1646916300000|2022-03-10 12:45:00|34635.3|34538|34396.8|34376.8|34640.3|34559.7|34363.2|34305.3|841
1646916600000|2022-03-10 12:50:00|34394.6|34374.6|34340.2|34320.2|34411.9|34391.9|34320.2|34300.2|837
1646916900000|2022-03-10 12:55:00|34341.2|34321.2|34389.2|34369.2|34397.8|34377.8|34328.8|34308.8|799
1646917200000|2022-03-10 13:00:00|34388.2|34368.2|34405.5|34385.5|34415.4|34395.4|34367.4|34347.4|789
1646917500000|2022-03-10 13:05:00|34406|34386|34445.9|34425.9|34448.9|34428.9|34397.3|34377.3|769
1646917800000|2022-03-10 13:10:00|34446.2|34426.2|34433.1|34413.1|34462.5|34442.5|34433.1|34413.1|738
1646918100000|2022-03-10 13:15:00|34431.7|34411.7|34513.3|34493.3|34526.5|34506.5|34431.7|34411.7|776
1646918400000|2022-03-10 13:20:00|34515.7|34495.7|34512|34492|34535.2|34515.2|34501.5|34481.5|735
1646918700000|2022-03-10 13:25:00|34520|34500|34548.4|34428.4|34563.2|34513|34491.2|34428.3|747
1646919000000|2022-03-10 13:30:00|34547.8|34427.8|34434.5|34414.5|34551.1|34470.4|34423.7|34403.7|804
1646919300000|2022-03-10 13:35:00|34432.5|34412.5|34482.5|34462.5|34484.3|34464.3|34404.5|34384.5|811
1646919600000|2022-03-10 13:40:00|34484.2|34464.2|34508.3|34488.3|34532.1|34512.1|34461.2|34441.2|804
1646919900000|2022-03-10 13:45:00|34506.7|34486.7|34543.4|34523.4|34552.8|34532.8|34501.6|34481.6|786
1646920200000|2022-03-10 13:50:00|34543|34523|34532.3|34512.3|34572.3|34552.3|34510.5|34490.5|790
1646920500000|2022-03-10 13:55:00|34531.8|34511.8|34521.5|34501.5|34541.1|34521.1|34511.1|34491.1|750
1646920800000|2022-03-10 14:00:00|34521.9|34501.9|34545.4|34525.4|34557.5|34537.5|34513.2|34493.2|753
1646921100000|2022-03-10 14:05:00|34546|34526|34528.3|34508.3|34546|34526|34514.6|34494.6|666
1646921400000|2022-03-10 14:10:00|34528.4|34508.4|34569.9|34549.9|34591.5|34571.5|34527.3|34507.3|763
1646921700000|2022-03-10 14:15:00|34571.3|34551.3|34584.8|34564.8|34589.7|34569.7|34567|34547|746
1646922000000|2022-03-10 14:20:00|34587.2|34567.2|34637.2|34617.2|34652.4|34632.4|34585.9|34565.9|778
1646922300000|2022-03-10 14:25:00|34636.9|34616.9|34631.5|34611.5|34646.3|34626.3|34609.8|34589.8|749
1646922600000|2022-03-10 14:30:00|34624.6|34604.6|34689.9|34669.9|34707.2|34687.2|34624|34604|808
1646922900000|2022-03-10 14:35:00|34685.8|34665.8|34727|34707|34744.4|34724.4|34670.2|34650.2|798
1646923200000|2022-03-10 14:40:00|34727.2|34707.2|34686.3|34666.3|34733.2|34713.2|34666.6|34646.6|796
1646923500000|2022-03-10 14:45:00|34688|34668|34671.3|34651.3|34694.6|34674.6|34665.4|34645.4|750
1646923800000|2022-03-10 14:50:00|34671.4|34651.4|34663.4|34643.4|34674.9|34654.9|34645.5|34625.5|741
1646924100000|2022-03-10 14:55:00|34663.2|34643.2|34667.1|34647.1|34693|34673|34663.1|34643.1|893
1646924400000|2022-03-10 15:00:00|34666.1|34646.1|34661.9|34641.9|34684.8|34664.8|34657.2|34637.2|966
1646924700000|2022-03-10 15:05:00|34661.1|34641.1|34662.9|34642.9|34665.7|34645.7|34638.8|34618.8|914
1646925000000|2022-03-10 15:10:00|34663.7|34643.7|34648.8|34628.8|34677.5|34657.5|34647.7|34627.7|941
1646925300000|2022-03-10 15:15:00|34648.7|34628.7|34656.1|34636.1|34665.7|34645.7|34644.8|34624.8|999
1646925600000|2022-03-10 15:20:00|34653.1|34633.1|34659.3|34639.3|34671.6|34651.6|34648.8|34628.8|951
1646925900000|2022-03-10 15:25:00|34658.6|34638.6|34664.2|34546.1|34691.3|34671.3|34621.8|34546.1|1000
1646926200000|2022-03-10 15:30:00|34669.3|34549.3|34677.7|34657.7|34743.8|34658.8|34625.9|34539.5|1088
1646926500000|2022-03-10 15:35:00|34677.4|34657.4|34597.9|34577.9|34690.6|34663.7|34596|34561.9|1007
1646926800000|2022-03-10 15:40:00|34598.4|34578.4|34589.7|34569.7|34629.9|34581.7|34543.5|34518.8|933
1646927100000|2022-03-10 15:45:00|34589.3|34569.3|34542.5|34522.5|34626.4|34584|34525.7|34505.7|930
1646927400000|2022-03-10 15:50:00|34538|34518|34538.7|34518.7|34582.6|34562.6|34498.7|34429.5|1004
1646927700000|2022-03-10 15:55:00|34538.5|34518.5|34523.5|34503.5|34551.1|34531.1|34514.4|34494.4|1002
1646928000000|2022-03-10 16:00:00|34524|34504|34524.3|34504.3|34529.8|34509.8|34494.8|34474.8|952
1646928300000|2022-03-10 16:05:00|34524.5|34504.5|34538.5|34518.5|34551.1|34531.1|34512.5|34492.5|874
1646928600000|2022-03-10 16:10:00|34537.4|34517.4|34541.4|34521.4|34590.5|34540.8|34515.5|34447.5|895
1646928900000|2022-03-10 16:15:00|34539.4|34519.4|34623.8|34512.7|34627.9|34576.8|34531.2|34485.3|848
1646929200000|2022-03-10 16:20:00|34624|34505|34593.8|34543.8|34643.1|34561.5|34567.5|34500|838
1646929500000|2022-03-10 16:25:00|34594.4|34544.4|34606.1|34486.1|34647.4|34575.2|34573.7|34482.3|824
1646929800000|2022-03-10 16:30:00|34607.3|34487.3|34584|34564|34628.9|34564|34567.7|34456.6|869
1646930100000|2022-03-10 16:35:00|34582|34562|34656.5|34536.8|34657.8|34565.3|34566|34447.8|894
1646930400000|2022-03-10 16:40:00|34655.3|34536.5|34665.3|34545.3|34673|34600.4|34609.6|34522.5|773
1646930700000|2022-03-10 16:45:00|34662.4|34542.4|34566.5|34546.5|34665.4|34581.4|34564.2|34529.9|774
1646931000000|2022-03-10 16:50:00|34565.1|34545.1|34557.7|34537.7|34577.9|34557.9|34546.3|34526.3|763
1646931300000|2022-03-10 16:55:00|34557.8|34537.8|34600.6|34480.6|34612.9|34544.1|34527.2|34471|782
1646931600000|2022-03-10 17:00:00|34603.9|34483.9|34583.5|34464.4|34605.6|34534.1|34544.5|34445.6|646
1646931900000|2022-03-10 17:05:00|34582.5|34462.5|34556.9|34506.9|34595.1|34512.6|34537.3|34447.2|641
1646932200000|2022-03-10 17:10:00|34588.6|34475.6|34629.4|34509.4|34637.9|34558.6|34532.2|34470.5|716
1646932500000|2022-03-10 17:15:00|34629.3|34509.3|34626.5|34506.5|34653.2|34539.6|34584.5|34500.5|694
1646932800000|2022-03-10 17:20:00|34629.5|34509.5|34562.8|34442.8|34638.8|34522|34521.5|34436.5|814
1646933100000|2022-03-10 17:25:00|34563|34443|34532.1|34512.1|34572.3|34512.1|34518.2|34441.9|666
1646933400000|2022-03-10 17:30:00|34529.8|34509.8|34521|34501|34574|34511.1|34510.9|34454|576
1646933700000|2022-03-10 17:35:00|34521.6|34501.6|34527.8|34477.8|34566.7|34504.7|34494.7|34426.6|707
1646934000000|2022-03-10 17:40:00|34528.8|34478.8|34500.2|34480.2|34568|34497.7|34486.9|34438.5|700
1646934300000|2022-03-10 17:45:00|34500.1|34480.1|34506.9|34486.9|34511.6|34491.6|34490.6|34470.6|694
1646934600000|2022-03-10 17:50:00|34506.7|34486.7|34501.2|34481.2|34513.6|34493.6|34490|34470|742
1646934900000|2022-03-10 17:55:00|34501.1|34481.1|34531.7|34511.7|34531.9|34511.9|34494.8|34474.8|684
1646935200000|2022-03-10 18:00:00|34531.1|34511.1|34525.4|34505.4|34535.4|34515.4|34513.2|34493.2|772
1646935500000|2022-03-10 18:05:00|34525|34505|34557.7|34537.7|34606.4|34539.8|34506.5|34477.3|685
1646935800000|2022-03-10 18:10:00|34559.7|34539.7|34608.4|34488.9|34612.9|34553.7|34536|34474.4|686
1646936100000|2022-03-10 18:15:00|34610.6|34491.7|34570.7|34550.7|34610.6|34557.8|34544.5|34491.7|583
1646936400000|2022-03-10 18:20:00|34569.2|34549.2|34649.7|34529.7|34686.6|34592.1|34567|34515.6|829
1646936700000|2022-03-10 18:25:00|34648.8|34528.8|34619.9|34499.9|34680.1|34596.8|34591|34492.6|876
1646937000000|2022-03-10 18:30:00|34621.2|34501.2|34627|34507|34631.5|34511.5|34610.4|34490.4|666
1646937300000|2022-03-10 18:35:00|34621.2|34501.2|34599.8|34579.8|34660.5|34592.3|34594.1|34497.3|656
1646937600000|2022-03-10 18:40:00|34601.8|34581.8|34625.4|34605.4|34675|34608.8|34593.1|34536.7|673
1646937900000|2022-03-10 18:45:00|34627|34607|34626.9|34606.9|34684.3|34615.6|34610.2|34551.8|690
1646938200000|2022-03-10 18:50:00|34628.2|34608.2|34619|34599|34675.7|34612.4|34607.6|34554.2|635
1646938500000|2022-03-10 18:55:00|34618.9|34598.9|34616.4|34596.4|34625.3|34605.3|34612.8|34592.8|708
1646938800000|2022-03-10 19:00:00|34616.8|34596.8|34600.5|34580.5|34651.1|34603.1|34598.9|34529.3|612
1646939100000|2022-03-10 19:05:00|34600.6|34580.6|34611.9|34591.9|34614.2|34594.2|34592.2|34572.2|496
1646939400000|2022-03-10 19:10:00|34615.1|34595.1|34615.2|34595.2|34627.4|34600.9|34603.8|34577.2|529
1646939700000|2022-03-10 19:15:00|34614.1|34594.1|34621.1|34601.1|34627.4|34607.4|34607|34587|553
1646940000000|2022-03-10 19:20:00|34620.8|34600.8|34619.5|34599.5|34628.6|34608.6|34611.8|34591.8|596
1646940300000|2022-03-10 19:25:00|34619.4|34599.4|34615.2|34595.2|34660.6|34605.9|34609.9|34548.5|572
1646940600000|2022-03-10 19:30:00|34615.1|34595.1|34605.2|34585.2|34624|34604|34602.6|34582.6|619
1646940900000|2022-03-10 19:35:00|34605.1|34585.1|34605.4|34585.4|34646.3|34590.4|34593.9|34526.3|566
1646941200000|2022-03-10 19:40:00|34605.3|34585.3|34623.9|34603.9|34658.5|34604|34600.3|34537|514
1646941500000|2022-03-10 19:45:00|34664.9|34544.9|34612.6|34592.6|34664.9|34607.2|34609.3|34544.9|620
1646941800000|2022-03-10 19:50:00|34612.1|34592.1|34615.7|34595.7|34620.7|34600.7|34605.2|34585.2|522
1646942100000|2022-03-10 19:55:00|34615.8|34595.8|34620.4|34600.4|34624.1|34604.1|34606.7|34586.7|576
1646942400000|2022-03-10 20:00:00|34619.6|34599.6|34607.9|34587.9|34620|34600|34592.2|34572.2|625
1646942700000|2022-03-10 20:05:00|34608.1|34588.1|34604.1|34584.1|34616.1|34596.1|34592.8|34572.8|558
1646943000000|2022-03-10 20:10:00|34604.4|34584.4|34605.4|34585.4|34612.6|34592.6|34595.8|34575.8|485
1646943300000|2022-03-10 20:15:00|34611.8|34591.8|34613.8|34593.8|34626.1|34606.1|34602.3|34582.3|578
1646943600000|2022-03-10 20:20:00|34613.2|34593.2|34612.3|34592.3|34623.1|34603.1|34609.5|34589.5|443
1646943900000|2022-03-10 20:25:00|34613|34593|34729.8|34609.8|34745.3|34626.7|34609.4|34560|695
1646944200000|2022-03-10 20:30:00|34731.9|34611.9|34735.6|34615.6|34751.3|34631.3|34725.8|34605.8|516
1646944500000|2022-03-10 20:35:00|34750.1|34630.1|34745.1|34625.1|34752.9|34632.9|34730.2|34610.2|532
1646944800000|2022-03-10 20:40:00|34742.2|34622.2|34736.8|34616.8|34750|34630|34731.5|34611.5|502
1646945100000|2022-03-10 20:45:00|34735.6|34615.6|34739.4|34619.4|34748.5|34628.5|34726.6|34606.6|526
1646945400000|2022-03-10 20:50:00|34739.5|34619.5|34738.9|34618.9|34743.9|34623.9|34716|34596|578
1646945700000|2022-03-10 20:55:00|34739.3|34619.3|34778.3|34658.3|34787|34667|34735.6|34615.6|634
1646946000000|2022-03-10 21:00:00|34779.5|34659.5|34728.6|34678.6|34779.5|34678.6|34719.6|34609.8|823
1646946300000|2022-03-10 21:05:00|34762.2|34647.2|34710.1|34690.1|34769.7|34704.7|34706.2|34641.7|759
1646946600000|2022-03-10 21:10:00|34710.5|34690.5|34752|34635|34761|34698.9|34702.4|34627.1|742
1646946900000|2022-03-10 21:15:00|34750.4|34636.8|34695.9|34675.9|34754|34681.7|34690|34621.8|412
1646947200000|2022-03-10 21:20:00|34695|34675|34695.3|34675.3|34698.9|34678.9|34691.2|34671.2|345
1646947500000|2022-03-10 21:25:00|34694.9|34674.9|34692.1|34672.1|34698.3|34678.3|34688.1|34668.1|376
1646947800000|2022-03-10 21:30:00|34698.2|34678.2|34687.7|34667.7|34732.2|34678.3|34683.3|34617.5|327
1646948100000|2022-03-10 21:35:00|34687.9|34667.9|34676.6|34656.6|34731.4|34672.2|34668.3|34600.1|401
1646948400000|2022-03-10 21:40:00|34676.7|34656.7|34675.1|34655.1|34731.2|34661.8|34670.4|34608.8|336
1646948700000|2022-03-10 21:45:00|34678.2|34658.2|34679.7|34659.7|34732.8|34661.4|34669.7|34609|321
1646949000000|2022-03-10 21:50:00|34728.3|34615.3|34672.2|34652.2|34734.9|34660.4|34660.2|34584.1|577
1646949300000|2022-03-10 21:55:00|34665|34645|34730.7|34612.5|34732.2|34654|34658.1|34590|389
1646949600000|2022-03-10 22:00:00|34722.8|34602.8|34665|34545|34722.8|34602.8|34665|34545|31
1646949900000|2022-03-10 22:05:00|34665.5|34545.5|34665.9|34545.9|34672.2|34552.2|34662.3|34542.3|72
1646950200000|2022-03-10 22:10:00|34652|34532|34676.6|34556.6|34677.6|34557.6|34625.5|34505.5|139
1646950500000|2022-03-10 22:15:00|34668.9|34548.9|34665.5|34545.5|34679.7|34559.7|34641.5|34521.5|243
1646950800000|2022-03-10 22:20:00|34670.8|34550.8|34686.8|34566.8|34710.7|34590.7|34659.5|34539.5|194
1646951100000|2022-03-10 22:25:00|34704.8|34584.8|34694|34574|34705.7|34585.7|34686.8|34566.8|140
1646951400000|2022-03-10 22:30:00|34696|34576|34689.7|34569.7|34706.6|34586.6|34686.8|34566.8|224
1646951700000|2022-03-10 22:35:00|34695.3|34575.3|34704.9|34584.9|34706.6|34586.6|34686.8|34566.8|255
1646952000000|2022-03-10 22:40:00|34701.6|34581.6|34700.6|34580.6|34705.6|34585.6|34693.3|34573.3|180
1646952300000|2022-03-10 22:45:00|34686.1|34566.1|34688.7|34568.7|34706.9|34586.9|34664.9|34544.9|208
1646952600000|2022-03-10 22:50:00|34689.9|34569.9|34708|34588|34713.3|34593.3|34686.2|34566.2|288
1646952900000|2022-03-10 22:55:00|34708.4|34588.4|34703.5|34583.5|34718.8|34598.8|34686.2|34566.2|263
1646953200000|2022-03-10 23:00:00|34702.7|34582.7|34729.8|34609.8|34757.2|34637.2|34690.3|34570.3|481
1646953500000|2022-03-10 23:05:00|34742.6|34622.6|34718.2|34598.2|34744.3|34624.3|34712.6|34592.6|351
1646953800000|2022-03-10 23:10:00|34718.1|34598.1|34715|34595|34745.6|34625.6|34712.5|34592.5|232
1646954100000|2022-03-10 23:15:00|34727.1|34607.1|34717.5|34597.5|34731.5|34611.5|34707.8|34587.8|259
1646954400000|2022-03-10 23:20:00|34722.3|34602.3|34731.6|34611.6|34732.4|34612.4|34706.3|34586.3|147
1646954700000|2022-03-10 23:25:00|34731.5|34611.5|34723.3|34603.3|34732|34612|34702.1|34582.1|213
1646955000000|2022-03-10 23:30:00|34724.1|34604.1|34693|34573|34734|34614|34684.4|34564.4|328
1646955300000|2022-03-10 23:35:00|34693.2|34573.2|34685.5|34565.5|34702.2|34582.2|34680.5|34560.5|276
1646955600000|2022-03-10 23:40:00|34685.4|34565.4|34680.9|34560.9|34691.3|34601.7|34639.5|34556.1|439
1646955900000|2022-03-10 23:45:00|34681.1|34561.1|34672|34552|34685.1|34597.3|34632.8|34548.8|518
1646956200000|2022-03-10 23:50:00|34672.6|34552.6|34604.3|34584.3|34681.4|34606|34604.3|34540.3|456
1646956500000|2022-03-10 23:55:00|34606.1|34586.1|34650.8|34530.8|34677.3|34592.4|34595.9|34526.7|623
1646956800000|2022-03-11 00:00:00|34652.1|34532.1|34611.8|34591.8|34661.1|34595.2|34594.5|34525.7|580
1646957100000|2022-03-11 00:05:00|34665.3|34545.3|34662.8|34542.8|34671.2|34595.8|34599.1|34530.7|465
1646957400000|2022-03-11 00:10:00|34663|34543|34597.5|34577.5|34664.8|34596|34597.2|34525.3|473
1646957700000|2022-03-11 00:15:00|34647.1|34527.1|34643.9|34523.9|34650.2|34581.2|34579.9|34513.7|528
1646958000000|2022-03-11 00:20:00|34644.5|34524.5|34616.7|34566.7|34654|34585.2|34592.8|34523.7|353
1646958300000|2022-03-11 00:25:00|34616.8|34566.8|34662.9|34542.9|34663.6|34590.5|34588.8|34523.7|328
1646958600000|2022-03-11 00:30:00|34663|34543|34605.9|34585.9|34678.3|34595.7|34596.5|34527.2|473
1646958900000|2022-03-11 00:35:00|34657.1|34537.1|34658|34538|34660|34590.6|34591.9|34529|314
1646959200000|2022-03-11 00:40:00|34658.1|34538.1|34625.2|34605.2|34678.2|34606.5|34606.4|34538.1|382
1646959500000|2022-03-11 00:45:00|34674|34554|34673.2|34553.2|34678.5|34608.7|34619.3|34548.7|403
1646959800000|2022-03-11 00:50:00|34673.1|34553.1|34674.3|34554.3|34676.6|34606.8|34613.7|34544.2|547
1646960100000|2022-03-11 00:55:00|34674|34554|34647.7|34627.7|34701.3|34631.3|34624.2|34554|469
1646960400000|2022-03-11 01:00:00|34648.4|34628.4|34695|34575|34703|34637.7|34638.8|34566.5|506
1646960700000|2022-03-11 01:05:00|34693.3|34573.3|34666.4|34646.4|34715.6|34646.4|34642.5|34570.3|486
1646961000000|2022-03-11 01:10:00|34711.4|34600.1|34671.4|34651.4|34718.8|34659.6|34662.8|34598.8|460
1646961300000|2022-03-11 01:15:00|34672.3|34652.3|34674.2|34654.2|34683.8|34663.8|34666.7|34646.7|464
1646961600000|2022-03-11 01:20:00|34674.4|34654.4|34698.4|34678.4|34704.6|34684.6|34664|34644|442
1646961900000|2022-03-11 01:25:00|34698.5|34678.5|34698|34678|34749.4|34690.9|34690|34625.5|646
1646962200000|2022-03-11 01:30:00|34698.3|34678.3|34743|34630.2|34752.2|34686.5|34688.2|34625.5|688
1646962500000|2022-03-11 01:35:00|34747.3|34627.3|34689.6|34669.6|34748.7|34679.8|34683.8|34616.5|658
1646962800000|2022-03-11 01:40:00|34689.4|34669.4|34678|34658|34743.5|34675.9|34676.1|34608.2|703
1646963100000|2022-03-11 01:45:00|34678.5|34658.5|34679|34659|34731.5|34662.3|34667.8|34604.2|625
1646963400000|2022-03-11 01:50:00|34678.9|34658.9|34682.4|34662.4|34733.5|34665.4|34673.2|34600.3|528
1646963700000|2022-03-11 01:55:00|34735.5|34615.5|34744.7|34625.8|34746.8|34676.1|34679.2|34612.3|502
1646964000000|2022-03-11 02:00:00|34745.1|34625.1|34671.6|34651.6|34745.1|34674.4|34668.7|34607.5|475
1646964300000|2022-03-11 02:05:00|34671.7|34651.7|34713.7|34593.7|34725.4|34654.4|34660.4|34590.8|587
1646964600000|2022-03-11 02:10:00|34714.7|34594.7|34657.8|34637.8|34717.1|34648|34656.7|34589.5|517
1646964900000|2022-03-11 02:15:00|34660.1|34640.1|34670.3|34620.3|34710.9|34643.2|34644.3|34579.2|602
1646965200000|2022-03-11 02:20:00|34670.1|34620.1|34657.6|34637.6|34707.7|34640.2|34647.8|34576.3|580
1646965500000|2022-03-11 02:25:00|34659.3|34639.3|34670.3|34620.3|34714.3|34645.8|34654.1|34585.5|515
1646965800000|2022-03-11 02:30:00|34670.6|34620.6|34655.3|34635.3|34715.1|34647|34646|34580.1|616
1646966100000|2022-03-11 02:35:00|34654.5|34634.5|34662.6|34642.6|34715.4|34647.8|34647.5|34582.8|496
1646966400000|2022-03-11 02:40:00|34712.8|34592.8|34673.6|34623.6|34713.6|34644.1|34652.8|34586|534
1646966700000|2022-03-11 02:45:00|34673.4|34623.4|34665.4|34645.4|34721.2|34654|34654.3|34587.9|552
1646967000000|2022-03-11 02:50:00|34663.8|34643.8|34681.3|34631.3|34726.7|34661.6|34663.4|34595.1|571
1646967300000|2022-03-11 02:55:00|34681.1|34631.1|34673.6|34653.6|34723.2|34654.5|34661.2|34594|584
1646967600000|2022-03-11 03:00:00|34672.6|34652.6|34683.3|34633.3|34723.5|34655.5|34662.1|34593.1|651
1646967900000|2022-03-11 03:05:00|34716.8|34601.5|34666.2|34646.2|34724.3|34652.9|34661.1|34595.5|638
1646968200000|2022-03-11 03:10:00|34665.5|34645.5|34729.8|34609.8|34731.4|34661.2|34662.4|34594.4|464
1646968500000|2022-03-11 03:15:00|34730|34610|34675.5|34655.5|34733.7|34664.6|34669.8|34601.9|418
1646968800000|2022-03-11 03:20:00|34675.2|34655.2|34724.8|34604.8|34725.4|34657.8|34668.6|34602.6|480
1646969100000|2022-03-11 03:25:00|34724.4|34604.4|34673.4|34653.4|34725|34655.1|34667|34601.6|440
1646969400000|2022-03-11 03:30:00|34673.9|34653.9|34693.4|34643.4|34730.3|34662|34668.9|34600.2|511
1646969700000|2022-03-11 03:35:00|34693.2|34643.2|34684.7|34634.7|34728.7|34657.5|34668.4|34599.2|463
1646970000000|2022-03-11 03:40:00|34714.6|34604.5|34663.9|34643.9|34725.8|34655.6|34661.3|34594.2|422
1646970300000|2022-03-11 03:45:00|34664|34644|34643.3|34623.3|34714.8|34645.2|34635.6|34564.5|512
1646970600000|2022-03-11 03:50:00|34644.2|34624.2|34686.6|34566.6|34697.2|34627.2|34633.8|34566.3|454
1646970900000|2022-03-11 03:55:00|34686.5|34566.5|34686|34566|34690.1|34622.6|34628|34562.9|448
1646971200000|2022-03-11 04:00:00|34686.3|34566.3|34644.5|34624.5|34692.9|34625.3|34625.7|34560.4|419
1646971500000|2022-03-11 04:05:00|34644.3|34624.3|34684.7|34574.4|34698.2|34626.5|34634.9|34565.5|433
1646971800000|2022-03-11 04:10:00|34688|34571.8|34641.7|34621.7|34695.8|34625.8|34629.7|34568.9|372
1646972100000|2022-03-11 04:15:00|34641.6|34621.6|34695.3|34575.3|34695.6|34625.5|34635.6|34569.3|398
1646972400000|2022-03-11 04:20:00|34695.5|34575.5|34638.3|34618.3|34696|34626.2|34633.4|34566.3|432
1646972700000|2022-03-11 04:25:00|34638.2|34618.2|34680.9|34560.9|34694.3|34624.4|34631.9|34560.9|483
1646973000000|2022-03-11 04:30:00|34679.2|34562.6|34626.8|34606.8|34689.5|34619.8|34626.8|34557.5|476
1646973300000|2022-03-11 04:35:00|34627|34607|34625.6|34605.6|34683.5|34614.6|34616.3|34555.2|425
1646973600000|2022-03-11 04:40:00|34627.5|34607.5|34617.6|34597.6|34683.2|34613.2|34617.3|34546.4|458
1646973900000|2022-03-11 04:45:00|34617.7|34597.7|34673.9|34553.9|34677.6|34612.1|34607.3|34542.1|500
1646974200000|2022-03-11 04:50:00|34673.8|34553.8|34685.5|34566.7|34688.3|34618.1|34619|34553.6|391
1646974500000|2022-03-11 04:55:00|34682.3|34570.5|34644.6|34624.6|34694.7|34625.3|34635|34565.3|396
1646974800000|2022-03-11 05:00:00|34644.5|34624.5|34688.8|34568.8|34695.8|34625.3|34639.4|34568.5|421
1646975100000|2022-03-11 05:05:00|34688.4|34568.4|34646.1|34626.1|34698.4|34628.4|34637.1|34568.1|446
1646975400000|2022-03-11 05:10:00|34646|34626|34697.6|34580|34700.6|34631.3|34634.2|34568.9|543
1646975700000|2022-03-11 05:15:00|34696.3|34580.9|34655.6|34635.6|34707.8|34638.2|34642.8|34577.9|466
1646976000000|2022-03-11 05:20:00|34652.5|34632.5|34707.2|34587.2|34709.6|34640.2|34652.5|34584.2|514
1646976300000|2022-03-11 05:25:00|34707.1|34587.1|34661.7|34641.7|34714.2|34646.3|34651.2|34583.9|537
1646976600000|2022-03-11 05:30:00|34661.6|34641.6|34709|34589|34719.2|34649.2|34656.1|34584.1|595
1646976900000|2022-03-11 05:35:00|34708.9|34588.9|34644.1|34624.1|34714.5|34644|34644.1|34575.5|610
1646977200000|2022-03-11 05:40:00|34644.4|34624.4|34690.1|34570.1|34705.4|34633.9|34636.8|34568.4|548
1646977500000|2022-03-11 05:45:00|34690.3|34570.3|34650.8|34630.8|34698.9|34632.4|34641.2|34568.9|430
1646977800000|2022-03-11 05:50:00|34651.1|34631.1|34663.8|34643.8|34712.8|34651.2|34650.5|34597.2|551
1646978100000|2022-03-11 05:55:00|34663.4|34643.4|34662.3|34642.3|34718.3|34650.2|34659.8|34603.8|575
1646978400000|2022-03-11 06:00:00|34662.9|34642.9|34646.5|34626.5|34672.5|34652.5|34646.1|34626.1|579
1646978700000|2022-03-11 06:05:00|34646|34626|34654.2|34634.2|34663.6|34643.6|34644.6|34624.6|544
1646979000000|2022-03-11 06:10:00|34654.3|34634.3|34618.7|34598.7|34679.9|34636.2|34611.4|34551.1|519
1646979300000|2022-03-11 06:15:00|34618.6|34598.6|34639.5|34589.5|34683.3|34611|34605.9|34545.2|546
1646979600000|2022-03-11 06:20:00|34671.4|34551.4|34656.8|34544.6|34674.2|34603.8|34607|34543.3|361
1646979900000|2022-03-11 06:25:00|34628.9|34578.9|34617.7|34597.7|34674.7|34604|34596|34537.4|485
1646980200000|2022-03-11 06:30:00|34601.8|34581.8|34626.3|34576.3|34670.1|34603.2|34600.4|34543.1|483
1646980500000|2022-03-11 06:35:00|34659|34548.1|34649.4|34599.4|34691.3|34612.4|34631|34548.1|537
1646980800000|2022-03-11 06:40:00|34683.1|34563.1|34644.2|34624.2|34699.7|34630.6|34637.8|34551.4|454
1646981100000|2022-03-11 06:45:00|34642.8|34622.8|34640.9|34620.9|34692.8|34627.5|34632.7|34577.9|558
1646981400000|2022-03-11 06:50:00|34642.8|34622.8|34655.2|34635.2|34704.6|34638.1|34632.2|34569.2|561
1646981700000|2022-03-11 06:55:00|34656.1|34636.1|34643.1|34623.1|34701|34639.7|34642.5|34582|601
1646982000000|2022-03-11 07:00:00|34644|34624|34641.9|34621.9|34650.9|34630.9|34633.6|34613.6|768
1646982300000|2022-03-11 07:05:00|34643.1|34623.1|34641.4|34621.4|34649|34629|34628.5|34608.5|742
1646982600000|2022-03-11 07:10:00|34641.6|34621.6|34638.9|34618.9|34643|34623|34620.8|34600.8|682
1646982900000|2022-03-11 07:15:00|34638.8|34618.8|34640.6|34620.6|34690.4|34627.4|34630.1|34566.5|670
1646983200000|2022-03-11 07:20:00|34640|34620|34656.2|34636.2|34702.2|34643|34638.5|34572.2|647
1646983500000|2022-03-11 07:25:00|34656|34636|34668.4|34618.4|34699.5|34642.7|34640|34581.5|739
1646983800000|2022-03-11 07:30:00|34668.5|34618.5|34571.9|34551.9|34679.5|34639.5|34544.2|34497.4|728
1646984100000|2022-03-11 07:35:00|34572.2|34552.2|34651.5|34531.5|34653|34586.7|34566.9|34502|690
1646984400000|2022-03-11 07:40:00|34651.6|34531.6|34610.6|34560.6|34652.8|34580.4|34573.5|34515.2|602
1646984700000|2022-03-11 07:45:00|34613.8|34563.8|34611.4|34591.4|34659|34595.8|34578|34526.5|748
1646985000000|2022-03-11 07:50:00|34611.6|34591.6|34609.8|34589.8|34686.8|34620.2|34605.7|34543.9|706
1646985300000|2022-03-11 07:55:00|34610.1|34590.1|34639.2|34619.2|34695.6|34625.8|34577.4|34543.8|866
1646985600000|2022-03-11 08:00:00|34640.4|34620.4|34649.5|34629.5|34683.9|34630.7|34589.1|34568.5|902
1646985900000|2022-03-11 08:05:00|34649.4|34629.4|34662.1|34642.1|34677.4|34657.4|34625.9|34605.9|953
1646986200000|2022-03-11 08:10:00|34661.5|34641.5|34673.7|34653.7|34680.7|34660.7|34658.1|34638.1|890
1646986500000|2022-03-11 08:15:00|34673.5|34653.5|34678.4|34658.4|34726.1|34662.2|34661.3|34610|947
1646986800000|2022-03-11 08:20:00|34678.8|34658.8|34667.3|34647.3|34718.6|34667.3|34655.7|34604.2|942
1646987100000|2022-03-11 08:25:00|34667.2|34647.2|34682.4|34632.4|34724.7|34661.4|34663.2|34593.4|914
1646987400000|2022-03-11 08:30:00|34682|34632|34675.4|34655.4|34689|34669|34668.3|34632|811
1646987700000|2022-03-11 08:35:00|34675|34655|34703.2|34683.2|34712.9|34692.9|34666.3|34636.5|831
1646988000000|2022-03-11 08:40:00|34703.5|34683.5|34705|34685|34718.2|34698.2|34689.8|34669.8|747
1646988300000|2022-03-11 08:45:00|34705.7|34685.7|34692.2|34672.2|34709.7|34689.7|34688.5|34668.5|802
1646988600000|2022-03-11 08:50:00|34691.3|34671.3|34685.3|34665.3|34703.5|34683.5|34673|34653|743
1646988900000|2022-03-11 08:55:00|34684|34664|34664.7|34644.7|34689.6|34669.6|34652.2|34632.2|850
1646989200000|2022-03-11 09:00:00|34664.9|34644.9|34675.2|34655.2|34718.2|34698.2|34661.8|34641.8|804
1646989500000|2022-03-11 09:05:00|34677|34657|34704.3|34684.3|34714.3|34694.3|34662.3|34642.3|832
1646989800000|2022-03-11 09:10:00|34704.6|34684.6|34696.4|34676.4|34722.9|34702.9|34688.9|34668.9|786
1646990100000|2022-03-11 09:15:00|34696.2|34676.2|34690.7|34670.7|34709.8|34689.8|34687.5|34667.5|763
1646990400000|2022-03-11 09:20:00|34692.1|34672.1|34674.2|34654.2|34697.8|34677.8|34670.3|34650.3|761
1646990700000|2022-03-11 09:25:00|34674.5|34654.5|34642.8|34622.8|34675.7|34655.7|34625.6|34605.6|819
1646991000000|2022-03-11 09:30:00|34639.8|34619.8|34695.6|34675.6|34696.1|34676.1|34639.6|34619.6|739
1646991300000|2022-03-11 09:35:00|34695.5|34675.5|34711.3|34691.3|34719.8|34699.8|34694|34674|744
1646991600000|2022-03-11 09:40:00|34712.5|34692.5|34730.9|34710.9|34734.2|34714.2|34692|34672|792
1646991900000|2022-03-11 09:45:00|34731.2|34711.2|34734.4|34714.4|34774.4|34754.4|34731.2|34711.2|849
1646992200000|2022-03-11 09:50:00|34733.7|34713.7|34709.8|34689.8|34754.2|34734.2|34704.2|34684.2|715
1646992500000|2022-03-11 09:55:00|34709.6|34689.6|34769.3|34749.3|34770.4|34750.4|34705.3|34685.3|723
1646992800000|2022-03-11 10:00:00|34772.4|34752.4|34798.4|34778.4|34802.8|34782.8|34760.4|34740.4|828
1646993100000|2022-03-11 10:05:00|34798|34778|34917.3|34805|34988.2|34868.2|34771.2|34751.2|873
1646993400000|2022-03-11 10:10:00|34918.5|34803.3|34888.1|34868.1|34935|34868.1|34833.5|34766.3|836
1646993700000|2022-03-11 10:15:00|34886.7|34866.7|34890.5|34870.5|34911.2|34891.2|34864.2|34844.2|786
1646994000000|2022-03-11 10:20:00|34890.6|34870.6|34860.2|34840.2|34896.7|34876.7|34860.2|34840.2|669
1646994300000|2022-03-11 10:25:00|34860.6|34840.6|34801.6|34781.6|34873.1|34844.8|34798.7|34731.4|834
1646994600000|2022-03-11 10:30:00|34802|34782|34781.7|34761.7|34813.6|34793.6|34774.3|34754.3|730
1646994900000|2022-03-11 10:35:00|34781.2|34761.2|34806.8|34786.8|34819.4|34799.4|34777.8|34757.8|712
1646995200000|2022-03-11 10:40:00|34806.1|34786.1|34770.9|34750.9|34812.6|34792.6|34768.9|34748.9|720
1646995500000|2022-03-11 10:45:00|34772.5|34752.5|34777.1|34757.1|34788.8|34768.8|34765.4|34745.4|669
1646995800000|2022-03-11 10:50:00|34776.7|34756.7|34791.5|34771.5|34804.2|34784.2|34775.2|34755.2|628
1646996100000|2022-03-11 10:55:00|34791.6|34771.6|34779.9|34759.9|34793.5|34773.5|34776.9|34756.9|651
1646996400000|2022-03-11 11:00:00|34779.6|34759.6|34766.2|34746.2|34788|34768|34755.6|34735.6|658
1646996700000|2022-03-11 11:05:00|34763.5|34743.5|34764.2|34744.2|34776.2|34756.2|34755.2|34735.2|610
1646997000000|2022-03-11 11:10:00|34761.5|34741.5|34764.1|34744.1|34768.8|34748.8|34757.3|34737.3|610
1646997300000|2022-03-11 11:15:00|34764.4|34744.4|34762.1|34742.1|34773.1|34753.1|34759.6|34739.6|575
1646997600000|2022-03-11 11:20:00|34763.2|34743.2|34715.4|34595.4|34842|34792.9|34640|34549.4|858
1646997900000|2022-03-11 11:25:00|34712|34592|34728.8|34611.9|34772.7|34691.3|34503.2|34389.2|1149
1646998200000|2022-03-11 11:30:00|34724.9|34612.3|34590.3|34570.3|34754.2|34660.8|34583.7|34549.5|1100
1646998500000|2022-03-11 11:35:00|34590|34570|34615.1|34595.1|34656|34615.8|34575.3|34543.7|1033
1646998800000|2022-03-11 11:40:00|34615|34595|34591.7|34571.7|34618.2|34598.2|34579.1|34559.1|1005
1646999100000|2022-03-11 11:45:00|34593.8|34573.8|34542.2|34522.2|34598.6|34575.1|34526.1|34469.3|1059
1646999400000|2022-03-11 11:50:00|34542.3|34522.3|34572.6|34552.6|34629.8|34581.4|34529.3|34483.9|1038
1646999700000|2022-03-11 11:55:00|34570.9|34550.9|34593.7|34573.7|34668.1|34583.2|34530|34510|963
1647000000000|2022-03-11 12:00:00|34593.3|34573.3|34548.8|34528.8|34596.6|34576.6|34548.8|34528.8|862
1647000300000|2022-03-11 12:05:00|34548.4|34528.4|34530.6|34510.6|34606.3|34548.3|34498.7|34478.5|930
1647000600000|2022-03-11 12:10:00|34529.7|34509.7|34526.1|34506.1|34572.7|34531.4|34518.7|34458.5|933
1647000900000|2022-03-11 12:15:00|34527.3|34507.3|34529.3|34509.3|34558.5|34517.3|34505.2|34446.3|924
1647001200000|2022-03-11 12:20:00|34528.6|34508.6|34520|34500|34533.2|34510|34503.4|34478.4|860
1647001500000|2022-03-11 12:25:00|34520.3|34500.3|34513.1|34493.1|34548.7|34528.7|34513.1|34493.1|871
1647001800000|2022-03-11 12:30:00|34513|34493|34543.7|34523.7|34602.3|34540.3|34507.8|34472|900
1647002100000|2022-03-11 12:35:00|34543.2|34523.2|34552|34532|34564.6|34544.6|34542.7|34522.7|802
1647002400000|2022-03-11 12:40:00|34552.5|34532.5|34599.4|34549.4|34632.4|34572.7|34549.3|34485.3|845
1647002700000|2022-03-11 12:45:00|34595.4|34545.4|34593.4|34573.4|34629.7|34576|34539.5|34495.2|964
1647003000000|2022-03-11 12:50:00|34593.5|34573.5|34641.5|34621.5|34645.6|34625.6|34592|34572|898
1647003300000|2022-03-11 12:55:00|34640.8|34620.8|34733|34613|34749.8|34677.9|34632.9|34596.8|1065
1647003600000|2022-03-11 13:00:00|34733.8|34613.8|34706.8|34586.8|34735.3|34615.3|34694.7|34574.7|1022
1647003900000|2022-03-11 13:05:00|34704.8|34584.8|34708.4|34588.4|34721.8|34625.8|34617|34566.2|950
1647004200000|2022-03-11 13:10:00|34707.9|34587.9|34729.8|34609.8|34742.1|34652.3|34686.7|34572.1|997
1647004500000|2022-03-11 13:15:00|34730.1|34610.1|34736.1|34617.5|34751.6|34661.7|34696.6|34600.6|1003
1647004800000|2022-03-11 13:20:00|34731.4|34616.2|34696|34646|34745.1|34668.9|34668.5|34606.5|1093
1647005100000|2022-03-11 13:25:00|34693.6|34643.6|34672.7|34652.7|34735|34666|34655.9|34605.8|971
1647005400000|2022-03-11 13:30:00|34675.8|34655.8|34667.3|34647.3|34730.8|34663|34657.2|34590.7|1071
1647005700000|2022-03-11 13:35:00|34668.4|34648.4|34668.1|34552.8|34702.1|34649.4|34623.5|34545.1|988
1647006000000|2022-03-11 13:40:00|34668.5|34552.9|34636.3|34586.3|34679.2|34608|34618.4|34548.4|915
1647006300000|2022-03-11 13:45:00|34639.7|34589.7|34639.8|34619.8|34646.6|34626.6|34613.5|34585.7|854
1647006600000|2022-03-11 13:50:00|34640.8|34620.8|34630.1|34610.1|34676.1|34656.1|34627.8|34607.8|800
1647006900000|2022-03-11 13:55:00|34630.5|34610.5|34615.5|34595.5|34650.7|34630.7|34612.5|34592.5|853
1647007200000|2022-03-11 14:00:00|34614.9|34594.9|34623.8|34603.8|34627.3|34607.3|34599.7|34579.7|760
1647007500000|2022-03-11 14:05:00|34623.9|34603.9|34624.5|34604.5|34645.2|34625.2|34623.3|34603.3|794
1647007800000|2022-03-11 14:10:00|34623.7|34603.7|34625.4|34605.4|34634.8|34614.8|34606.7|34586.7|804
1647008100000|2022-03-11 14:15:00|34624.8|34604.8|34617|34597|34638.5|34618.5|34609.9|34589.9|767
1647008400000|2022-03-11 14:20:00|34616.6|34596.6|34621.5|34601.5|34637.3|34617.3|34605.8|34585.8|784
1647008700000|2022-03-11 14:25:00|34620.9|34600.9|34637.2|34617.2|34652.2|34632.2|34620|34600|824
1647009000000|2022-03-11 14:30:00|34637.1|34617.1|34625.5|34605.5|34640.8|34620.8|34611.2|34591.2|902
1647009300000|2022-03-11 14:35:00|34629.1|34609.1|34703.4|34683.4|34785.2|34765.2|34623.6|34603.6|1017
1647009600000|2022-03-11 14:40:00|34708.5|34688.5|34726.7|34676.7|34764.2|34703.2|34692.5|34632.5|991
1647009900000|2022-03-11 14:45:00|34728.2|34678.2|34708.4|34688.4|34752.8|34696.4|34694|34633.1|895
1647010200000|2022-03-11 14:50:00|34708.6|34688.6|34725.8|34705.8|34727.5|34707.5|34700.1|34680.1|774
1647010500000|2022-03-11 14:55:00|34724.7|34704.7|34722|34702|34728.8|34708.8|34706|34686|742
1647010800000|2022-03-11 15:00:00|34722.2|34702.2|34776.4|34756.4|34780.9|34760.9|34720.5|34700.5|1036
1647011100000|2022-03-11 15:05:00|34780.6|34760.6|34793.5|34773.5|34811.9|34791.9|34739|34719|1034
1647011400000|2022-03-11 15:10:00|34792.6|34772.6|34781.7|34761.7|34794.4|34774.4|34761.2|34741.2|996
1647011700000|2022-03-11 15:15:00|34781.4|34761.4|34765.5|34745.5|34805.7|34785.7|34743.2|34723.2|997
1647012000000|2022-03-11 15:20:00|34768.5|34748.5|34791.5|34771.5|34800.5|34780.5|34754.9|34734.9|905
1647012300000|2022-03-11 15:25:00|34792.2|34772.2|34761.5|34741.5|34806.4|34786.4|34745.4|34725.4|943
1647012600000|2022-03-11 15:30:00|34762.6|34742.6|34756.3|34736.3|34791.7|34771.7|34745.1|34725.1|924
1647012900000|2022-03-11 15:35:00|34754.7|34734.7|34806|34786|34808.3|34788.3|34754.1|34734.1|872
1647013200000|2022-03-11 15:40:00|34805.4|34785.4|34850.4|34830.4|34874.1|34831.9|34785.6|34762.1|946
1647013500000|2022-03-11 15:45:00|34849.2|34829.2|34843.3|34823.3|34850.8|34830.8|34832.1|34812.1|944
1647013800000|2022-03-11 15:50:00|34843.7|34823.7|34824|34804|34845.5|34825.5|34811|34791|873
1647014100000|2022-03-11 15:55:00|34819.6|34799.6|34811.1|34791.1|34841.8|34810.2|34802.4|34782.4|1085
1647014400000|2022-03-11 16:00:00|34812.4|34792.4|34837.9|34817.9|34873.9|34830.4|34799.8|34753.9|962
1647014700000|2022-03-11 16:05:00|34834.9|34814.9|34846.8|34826.8|34907.3|34844.5|34832.3|34766.3|1117
1647015000000|2022-03-11 16:10:00|34847.1|34827.1|34827.6|34807.6|34898.7|34832.7|34822.8|34749.1|1083
1647015300000|2022-03-11 16:15:00|34828.4|34808.4|34818.2|34798.2|34861.8|34808.4|34802.7|34751|912
1647015600000|2022-03-11 16:20:00|34818.7|34798.7|34837.4|34717.4|34858.8|34803.9|34798|34704.3|874
1647015900000|2022-03-11 16:25:00|34836.8|34716.8|34863.3|34743.3|34872.2|34817|34800.2|34701.7|1004
1647016200000|2022-03-11 16:30:00|34863.8|34743.8|34858|34738|34884.3|34785.2|34834.8|34728.5|822
1647016500000|2022-03-11 16:35:00|34857.8|34737.8|34847.3|34727.3|34870.7|34750.7|34831.5|34711.5|820
1647016800000|2022-03-11 16:40:00|34846.5|34726.5|34882.5|34762.5|34910.9|34818.3|34792.6|34703.7|948
1647017100000|2022-03-11 16:45:00|34883.8|34763.8|34889.5|34769.5|34900.3|34829.8|34809.7|34753.8|900
1647017400000|2022-03-11 16:50:00|34889.2|34769.2|34897.1|34782.1|34908.5|34829.1|34844.4|34769.2|870
1647017700000|2022-03-11 16:55:00|34856.6|34806.6|34899.6|34787.6|34910.8|34831.8|34829.7|34774.4|782
1647018000000|2022-03-11 17:00:00|34824.7|34804.7|34993.6|34878.6|35014.7|34936.5|34824.7|34782|829
1647018300000|2022-03-11 17:05:00|34996.4|34876.4|34988.5|34938.5|35022.6|34959.1|34959.1|34876.4|810
1647018600000|2022-03-11 17:10:00|34988.3|34938.3|35012.2|34892.2|35039|34975.2|34972.8|34882.4|831
1647018900000|2022-03-11 17:15:00|35012.5|34892.5|35020.2|34900.2|35029.5|34948.5|34974.5|34889.5|680
1647019200000|2022-03-11 17:20:00|35019.8|34899.8|35039|34919|35044.1|34963.7|34968.8|34894.5|653
1647019500000|2022-03-11 17:25:00|35039.3|34919.3|35071.4|34954.4|35075.5|35015|34999.1|34919.2|777
1647019800000|2022-03-11 17:30:00|35073|34953|35083.5|34973|35089.2|35026.2|35025.9|34953|577
1647020100000|2022-03-11 17:35:00|35084.1|34971.1|35045.7|35025.7|35095.8|35040.5|35023.6|34960.6|790
1647020400000|2022-03-11 17:40:00|35045.8|35025.8|35057.8|34941.3|35072.9|35028.8|35012.3|34931|697
1647020700000|2022-03-11 17:45:00|35024.9|34974.9|35023.8|34903.8|35077.3|35009.9|35011.2|34895.9|797
1647021000000|2022-03-11 17:50:00|35021.5|34901.5|35073.7|34953.9|35079|34997.7|35021.5|34901.5|600
1647021300000|2022-03-11 17:55:00|35073.3|34954.2|35030.4|34980.4|35092|35028.4|35016|34946.6|636
1647021600000|2022-03-11 18:00:00|35028.3|34978.3|35054.7|34934.7|35097|35029.3|35000.5|34917.5|816
1647021900000|2022-03-11 18:05:00|35055|34935|35065.4|34945.4|35078.7|34958.7|35051.5|34931.5|633
1647022200000|2022-03-11 18:10:00|35065.2|34945.2|35076.1|34956.1|35090.6|34971|35065.2|34945.2|541
1647022500000|2022-03-11 18:15:00|35075.4|34955.4|35082.9|34962.9|35100|35022.9|35058.1|34949.1|631
1647022800000|2022-03-11 18:20:00|35074.7|34954.7|35082|34962|35097.2|35022.4|35071.3|34951.3|549
1647023100000|2022-03-11 18:25:00|35082.8|34962.8|35087|34967|35099.8|34989.2|35073.9|34953.9|482
1647023400000|2022-03-11 18:30:00|35081.5|34961.5|35086.1|34966.1|35099.8|34986.6|35074.7|34954.7|545
1647023700000|2022-03-11 18:35:00|35086|34966|35089.9|34969.9|35102.4|34982.4|35079.1|34959.1|428
1647024000000|2022-03-11 18:40:00|35090.2|34970.2|35097.8|34977.8|35111.8|35034.3|35084.3|34968.7|513
1647024300000|2022-03-11 18:45:00|35097.6|34977.6|35090.2|34970.2|35100.8|35019.1|35069.1|34954.9|559
1647024600000|2022-03-11 18:50:00|35089.3|34969.3|35098.2|34978.8|35111|35033|35052.4|34960.5|586
1647024900000|2022-03-11 18:55:00|35095.6|34981|35073.2|35023.2|35143.9|35023.9|35061.2|34972.9|694
1647025200000|2022-03-11 19:00:00|35097.1|34977.1|35093.1|34973.1|35103.7|35024.7|35044.2|34955.8|643
1647025500000|2022-03-11 19:05:00|35096.7|34976.7|35060.6|35010.6|35104.4|35024.4|35043.7|34966.7|544
1647025800000|2022-03-11 19:10:00|35090.9|34977.5|35071.7|34951.7|35110.4|35001.1|35043.8|34950.4|589
1647026100000|2022-03-11 19:15:00|35077.4|34957.4|35004.2|34884.2|35087.1|34991.7|34991.9|34871.9|777
1647026400000|2022-03-11 19:20:00|35004.7|34884.7|35007.2|34887.2|35020.8|34900.8|34997.9|34877.9|604
1647026700000|2022-03-11 19:25:00|35016.6|34896.6|34996.9|34876.9|35024.7|34904.7|34993|34873|550
1647027000000|2022-03-11 19:30:00|34996.2|34876.2|34999.9|34879.9|35016.3|34896.3|34993.8|34873.8|498
1647027300000|2022-03-11 19:35:00|34999.3|34879.3|35003.6|34883.6|35015|34895|34996.4|34876.4|470
1647027600000|2022-03-11 19:40:00|35006.7|34886.7|35008.7|34888.7|35014.5|34894.5|34997.6|34877.6|495
1647027900000|2022-03-11 19:45:00|35002.7|34882.7|35008.4|34888.4|35013.4|34893.4|34993|34873|478
1647028200000|2022-03-11 19:50:00|35007.8|34887.8|35003|34883|35024.4|34904.4|34993.5|34873.5|552
1647028500000|2022-03-11 19:55:00|35002.9|34882.9|35011.3|34891.3|35056.9|34936.9|34994.5|34874.5|712
1647028800000|2022-03-11 20:00:00|35010|34890|35044.9|34924.9|35051.8|34931.8|35004|34884|616
1647029100000|2022-03-11 20:05:00|35049.4|34929.4|35016.4|34896.4|35053.5|34933.5|35016.2|34896.2|163
1647029400000|2022-03-11 20:10:00|35016.6|34896.6|35038.1|34918.1|35055.4|34935.4|35012.6|34892.6|306
1647029700000|2022-03-11 20:15:00|35005.1|34885.1|35020.8|34900.8|35027.8|34907.8|35002.1|34882.1|450
1647030000000|2022-03-11 20:20:00|35020.3|34900.3|35016.9|34896.9|35041.3|34921.3|35010.4|34890.4|458
1647030300000|2022-03-11 20:25:00|35017.9|34897.9|35013.1|34893.1|35045.6|34925.6|35008.6|34888.6|474
1647030600000|2022-03-11 20:30:00|35012|34892|35024.5|34904.5|35044|34924|35010.4|34890.4|496
1647030900000|2022-03-11 20:35:00|35028.2|34908.2|35019|34899|35060|34940|35015.3|34895.3|512
1647031200000|2022-03-11 20:40:00|35019.5|34899.5|35010.4|34890.4|35053|34933|35009.3|34889.3|204
1647031500000|2022-03-11 20:45:00|35010.5|34890.5|35023.8|34903.8|35033.7|34913.7|35008.3|34888.3|473
1647031800000|2022-03-11 20:50:00|35017.1|34897.1|35012.4|34892.4|35028.8|34908.8|35002.7|34882.7|611
1647032100000|2022-03-11 20:55:00|35010.7|34890.7|35140.3|35020.3|35156.8|35036.8|35002|34882|614
1647032400000|2022-03-11 21:00:00|35140.8|35020.8|35066.1|35016.1|35154|35034|35062.8|34978.1|697
1647032700000|2022-03-11 21:05:00|35077.8|34991|35101.3|35004.1|35127.3|35031.1|35059.3|34974.1|515
1647033000000|2022-03-11 21:10:00|35101.7|35004|35098.6|34983.9|35110.2|35030.7|35071.6|34973|554
1647033300000|2022-03-11 21:15:00|35098.5|34983.7|35103.1|35001.1|35103.8|35031.3|35049.5|34966|348
1647033600000|2022-03-11 21:20:00|35106.7|34988.7|35096.2|34994.2|35106.7|35026.9|35063.7|34974.3|448
1647033900000|2022-03-11 21:25:00|35097|34991.7|35093.8|35007.5|35106.8|35032.8|35071.1|34976.2|471
1647034200000|2022-03-11 21:30:00|35095.2|35006.3|35094.7|34974.7|35103.3|35006.3|35083.9|34968.8|435
1647034500000|2022-03-11 21:35:00|35094.8|34974.8|35105.3|35003.7|35112.1|35009.9|35082.7|34974.3|313
1647034800000|2022-03-11 21:40:00|35108.7|34998.2|35115.2|34995.2|35118.5|35039.6|35080.5|34980.7|338
1647035100000|2022-03-11 21:45:00|35114.2|34994.2|35068.5|34948.5|35128.5|35018.5|35056.4|34936.4|705
1647035400000|2022-03-11 21:50:00|35069.3|34949.3|35087|34967|35102|34982|35047.4|34927.4|501
1647035700000|2022-03-11 21:55:00|35086.9|34966.9|35053.3|34933.3|35114.8|34994.8|35017.6|34897.6|216
1647205200000|2022-03-13 21:00:00|34948.7|34803.7|34955.9|34810.9|34956.9|34811.9|34948.7|34803.7|19
1647205500000|2022-03-13 21:05:00|34956|34811|34945|34800|34981.1|34836.1|34944.9|34799.9|6
1647205800000|2022-03-13 21:10:00|34945.1|34800.1|34949.2|34804.2|34958.1|34813.1|34945.1|34800.1|20
1647206400000|2022-03-13 21:20:00|35031.9|34886.9|35031.9|34886.9|35031.9|34886.9|35031.9|34886.9|1
1647208800000|2022-03-13 22:00:00|35059.8|34914.8|35059.8|34914.8|35060.5|34915.5|35059.6|34914.6|9
1647209100000|2022-03-13 22:05:00|35048.2|34903.2|35038.1|34893.1|35048.2|34903.2|35033.2|34888.2|5
1647209400000|2022-03-13 22:10:00|35028.1|34903.1|35028.1|34903.1|35028.1|34903.1|35028.1|34903.1|1
1647216900000|2022-03-14 00:15:00|34993.5|34873.5|34966.5|34846.5|34994.1|34874.1|34947.8|34827.8|333
1647217200000|2022-03-14 00:20:00|34965.5|34845.5|34968|34848|34979.7|34859.7|34929|34809|129
1647217500000|2022-03-14 00:25:00|34969.2|34849.2|34957.7|34837.7|34981.6|34861.6|34955.3|34835.3|142
1647217800000|2022-03-14 00:30:00|34950.8|34830.8|34960.5|34840.5|34969.4|34849.4|34950|34830|200
1647218100000|2022-03-14 00:35:00|34959.7|34839.7|34964.1|34844.1|34967.6|34847.6|34959.2|34839.2|117
1647218400000|2022-03-14 00:40:00|34961.4|34841.4|34968.6|34848.6|34973.9|34853.9|34956.5|34836.5|78
1647218700000|2022-03-14 00:45:00|34965.9|34845.9|34961.4|34841.4|34974.6|34854.6|34952.9|34832.9|126
1647219000000|2022-03-14 00:50:00|34962.3|34842.3|34968.4|34848.4|34971|34851|34959.7|34839.7|213
1647219300000|2022-03-14 00:55:00|34968|34848|34960.1|34840.1|34986.1|34866.1|34955.2|34835.2|200
1647219600000|2022-03-14 01:00:00|34959.4|34839.4|34948.5|34828.5|34967.8|34847.8|34940.2|34820.2|322
1647219900000|2022-03-14 01:05:00|34947.7|34827.7|34946.2|34826.2|34947.7|34827.7|34932.9|34812.9|325
1647220200000|2022-03-14 01:10:00|34948.1|34828.1|34957.1|34837.1|34968.4|34848.4|34945|34825|403
1647220500000|2022-03-14 01:15:00|34956.5|34836.5|34972.5|34852.5|34985.9|34865.9|34952.6|34832.6|410
1647220800000|2022-03-14 01:20:00|34972.4|34852.4|34966|34846|34983.3|34863.3|34958.5|34838.5|436
1647221100000|2022-03-14 01:25:00|34964.9|34844.9|34959.4|34839.4|34975.5|34855.5|34958|34838|381
1647221400000|2022-03-14 01:30:00|34959.2|34839.2|34985.9|34865.9|34995.2|34875.2|34957.2|34837.2|499
1647221700000|2022-03-14 01:35:00|34985.5|34865.5|34979.7|34859.7|34992.1|34872.1|34946.9|34826.9|459
1647222000000|2022-03-14 01:40:00|34980.2|34860.2|34978.5|34858.5|34989.7|34869.7|34973.3|34853.3|459
1647222300000|2022-03-14 01:45:00|34977.2|34857.2|35017.3|34897.3|35033.8|34913.8|34976.5|34856.5|512
1647222600000|2022-03-14 01:50:00|35016.9|34896.9|35013.5|34893.5|35028.3|34908.3|35008.5|34888.5|422
1647222900000|2022-03-14 01:55:00|35017.3|34897.3|35016.1|34896.1|35026.9|34906.9|35014.3|34894.3|182
1647223200000|2022-03-14 02:00:00|35015.5|34895.5|35012.9|34892.9|35029.3|34909.3|35012.4|34892.4|143
1647223500000|2022-03-14 02:05:00|35013.6|34893.6|35020|34900|35023.2|34903.2|35012|34892|177
1647223800000|2022-03-14 02:10:00|35020.3|34900.3|35023.5|34903.5|35035.5|34915.5|35019|34899|127
1647224100000|2022-03-14 02:15:00|35023.9|34903.9|35044.3|34924.3|35045.8|34925.8|35023.5|34903.5|128
1647224400000|2022-03-14 02:20:00|35043.9|34923.9|35058|34938|35061.1|34941.1|35040.9|34920.9|292
1647224700000|2022-03-14 02:25:00|35058.6|34938.6|35051.9|34931.9|35060.5|34940.5|35046.2|34926.2|275
1647225000000|2022-03-14 02:30:00|35054.6|34934.6|35088|34968|35088.5|34968.5|35053.7|34933.7|227
1647225300000|2022-03-14 02:35:00|35089.3|34969.3|35088.5|34968.5|35103.9|34983.9|35046.2|34926.2|416
1647225600000|2022-03-14 02:40:00|35087.8|34967.8|35082.9|34962.9|35090.5|34970.5|35077.7|34957.7|210
1647225900000|2022-03-14 02:45:00|35078.9|34958.9|35081.6|34961.6|35094.5|34974.5|35075.7|34955.7|257
1647226200000|2022-03-14 02:50:00|35081.5|34961.5|35066|34946|35082.5|34962.5|35064.5|34944.5|206
1647226500000|2022-03-14 02:55:00|35068.7|34948.7|35070.6|34950.6|35072.2|34952.2|35060.2|34940.2|256
1647226800000|2022-03-14 03:00:00|35070.3|34950.3|35069.6|34949.6|35080.3|34960.3|35069.5|34949.5|168
1647227100000|2022-03-14 03:05:00|35069.1|34949.1|35065.7|34945.7|35070|34950|35061.6|34941.6|176
1647227400000|2022-03-14 03:10:00|35065.4|34945.4|35069.2|34949.2|35072.3|34952.3|35061.8|34941.8|189
1647227700000|2022-03-14 03:15:00|35069.5|34949.5|35077.9|34957.9|35078|34958|35067.5|34947.5|128
1647228000000|2022-03-14 03:20:00|35076.2|34956.2|35068.8|34948.8|35076.8|34956.8|35067.7|34947.7|170
1647228300000|2022-03-14 03:25:00|35068.3|34948.3|35071.7|34951.7|35074.6|34954.6|35067.6|34947.6|121
1647228600000|2022-03-14 03:30:00|35073.6|34953.6|35080.5|34960.5|35081.1|34961.1|35068.9|34948.9|89
1647228900000|2022-03-14 03:35:00|35080.1|34960.1|35075|34955|35084.7|34964.7|35065.1|34945.1|348
1647229200000|2022-03-14 03:40:00|35074.9|34954.9|35082.3|34962.3|35085.5|34965.5|35074.5|34954.5|230
1647229500000|2022-03-14 03:45:00|35081.6|34961.6|35084.3|34964.3|35088.3|34968.3|35081.1|34961.1|167
1647229800000|2022-03-14 03:50:00|35085.1|34965.1|35086.2|34966.2|35091.9|34971.9|35082.6|34962.6|123
1647230100000|2022-03-14 03:55:00|35089.3|34969.3|35090.4|34970.4|35092.5|34972.5|35082.4|34962.4|84
1647230400000|2022-03-14 04:00:00|35089.7|34969.7|35087.9|34967.9|35095.1|34975.1|35086.3|34966.3|102
1647230700000|2022-03-14 04:05:00|35088.7|34968.7|35076.4|34956.4|35091.5|34971.5|35076.2|34956.2|106
1647231000000|2022-03-14 04:10:00|35077|34957|35085.7|34965.7|35090|34970|35074.1|34954.1|97
1647231300000|2022-03-14 04:15:00|35086.9|34966.9|35092.4|34972.4|35092.7|34972.7|35081.8|34961.8|95
1647231600000|2022-03-14 04:20:00|35093.8|34973.8|35093.7|34973.7|35098.8|34978.8|35088.7|34968.7|99
1647231900000|2022-03-14 04:25:00|35091.9|34971.9|35097|34977|35099.7|34979.7|35090.6|34970.6|101
1647232200000|2022-03-14 04:30:00|35094.8|34974.8|35082.6|34962.6|35099.5|34979.5|35082.3|34962.3|126
1647232500000|2022-03-14 04:35:00|35082.7|34962.7|35084|34964|35091.8|34971.8|35080.8|34960.8|117
1647232800000|2022-03-14 04:40:00|35085|34965|35079.5|34959.5|35086.6|34966.6|35078|34958|90
1647233100000|2022-03-14 04:45:00|35078|34958|35079.3|34959.3|35083.7|34963.7|35077.3|34957.3|110
1647233400000|2022-03-14 04:50:00|35080.1|34960.1|35061.7|34941.7|35080.3|34960.3|35060.7|34940.7|101
1647233700000|2022-03-14 04:55:00|35061.6|34941.6|35050.3|34930.3|35064.2|34944.2|35048.3|34928.3|211
1647234000000|2022-03-14 05:00:00|35050|34930|35057.4|34937.4|35058.9|34938.9|35044.4|34924.4|160
1647234300000|2022-03-14 05:05:00|35055.7|34935.7|35025.9|34905.9|35061|34941|35024.8|34904.8|252
1647234600000|2022-03-14 05:10:00|35025|34905|35023.9|34903.9|35029.7|34909.7|35016.4|34896.4|178
1647234900000|2022-03-14 05:15:00|35021.9|34901.9|35036.7|34916.7|35042|34922|35020.5|34900.5|169
1647235200000|2022-03-14 05:20:00|35038|34918|35043.3|34923.3|35045|34925|35032.6|34912.6|143
1647235500000|2022-03-14 05:25:00|35044.9|34924.9|35029.7|34909.7|35044.9|34924.9|35026.6|34906.6|94
1647235800000|2022-03-14 05:30:00|35028.1|34908.1|35025.6|34905.6|35033|34913|35019.6|34899.6|126
1647236100000|2022-03-14 05:35:00|35029|34909|35020.5|34900.5|35035|34915|35017.2|34897.2|163
1647236400000|2022-03-14 05:40:00|35019.5|34899.5|35016.4|34896.4|35019.5|34899.5|35014.4|34894.4|61
1647236700000|2022-03-14 05:45:00|35016.3|34896.3|35019.1|34899.1|35020.7|34900.7|35011.5|34891.5|113
1647237000000|2022-03-14 05:50:00|35019.6|34899.6|35016.1|34896.1|35021.9|34901.9|35013.5|34893.5|90
1647237300000|2022-03-14 05:55:00|35016.5|34896.5|35033|34913|35041.7|34921.7|35016.2|34896.2|226
1647237600000|2022-03-14 06:00:00|35033.6|34913.6|35037.4|34917.4|35043.3|34923.3|35031.8|34911.8|411
1647237900000|2022-03-14 06:05:00|35038.4|34918.4|35042.5|34922.5|35046.6|34926.6|35036.8|34916.8|302
1647238200000|2022-03-14 06:10:00|35041.9|34921.9|35027|34907|35042.6|34922.6|35026.2|34906.2|228
1647238500000|2022-03-14 06:15:00|35026.5|34906.5|35025.6|34905.6|35033.6|34913.6|35024.1|34904.1|263
1647238800000|2022-03-14 06:20:00|35029.1|34909.1|35014.1|34894.1|35029.1|34909.1|35012.1|34892.1|347
1647239100000|2022-03-14 06:25:00|35016.4|34896.4|35001.4|34881.4|35016.4|34896.4|35000.6|34880.6|382
1647239400000|2022-03-14 06:30:00|35001.2|34881.2|35008|34888|35018|34898|34998.1|34878.1|403
1647239700000|2022-03-14 06:35:00|35007.4|34887.4|35005|34885|35011.6|34891.6|35000.9|34880.9|474
1647240000000|2022-03-14 06:40:00|35005.3|34885.3|35001.3|34881.3|35007.3|34887.3|34992.1|34872.1|338
1647240300000|2022-03-14 06:45:00|35001.6|34881.6|35003.1|34883.1|35015.6|34895.6|34999.2|34879.2|344
1647240600000|2022-03-14 06:50:00|35002.7|34882.7|35007.8|34887.8|35016.4|34896.4|34996.7|34876.7|384
1647240900000|2022-03-14 06:55:00|35010.7|34890.7|35003.6|34883.6|35018.6|34898.6|34996.3|34876.3|464
1647241200000|2022-03-14 07:00:00|35005.6|34885.6|34981.1|34861.1|35034.7|34914.7|34979.8|34859.8|753
1647241500000|2022-03-14 07:05:00|34979.7|34859.7|34949.3|34829.3|34983.8|34863.8|34945.6|34825.6|693
1647241800000|2022-03-14 07:10:00|34949.2|34829.2|34934.8|34814.8|34953.2|34842.1|34892.1|34801|693
1647242100000|2022-03-14 07:15:00|34935.7|34815.7|34933|34813|34951|34858.1|34908.1|34804|669
1647242400000|2022-03-14 07:20:00|34932.1|34812.1|34886.7|34766.7|34938|34865.5|34833.3|34759.6|656
1647242700000|2022-03-14 07:25:00|34854.9|34804.9|34821|34801|34901.2|34819.6|34816|34750.6|665
1647243000000|2022-03-14 07:30:00|34832.2|34812.2|34818.2|34698.2|34882.9|34812.2|34807.5|34687.5|677
1647243300000|2022-03-14 07:35:00|34821.5|34701.5|34802.9|34782.9|34869.5|34792.4|34786|34683.7|685
1647243600000|2022-03-14 07:40:00|34802.4|34782.4|34791.7|34671.7|34818.4|34790.6|34773.8|34653.8|571
1647243900000|2022-03-14 07:45:00|34792.5|34672.5|34835.2|34715.2|34836.5|34724|34774|34657.4|716
1647244200000|2022-03-14 07:50:00|34835.3|34715.3|34762.9|34642.9|34848.2|34728.2|34686.5|34566.5|723
1647244500000|2022-03-14 07:55:00|34763|34643|34719.1|34601.1|34768|34648|34634.1|34569.8|874
1647244800000|2022-03-14 08:00:00|34718.9|34600.8|34684.7|34564.7|34723.8|34642.6|34655|34563.5|914
1647245100000|2022-03-14 08:05:00|34684.4|34564.4|34589.4|34469.4|34696.7|34612.9|34495.4|34422|928
1647245400000|2022-03-14 08:10:00|34588.7|34468.7|34528|34478|34604.3|34487|34523.2|34443.4|728
1647245700000|2022-03-14 08:15:00|34529.6|34479.6|34529.1|34479.1|34565.7|34497.4|34528.3|34450|771
1647246000000|2022-03-14 08:20:00|34529.3|34479.3|34529|34479|34533.1|34483.1|34521.8|34471.8|704
1647246300000|2022-03-14 08:25:00|34529.1|34479.1|34505.2|34485.2|34540.9|34490.9|34503.7|34458.9|777
1647246600000|2022-03-14 08:30:00|34504.9|34484.9|34485.1|34465.1|34546|34502.4|34477|34415|816
1647246900000|2022-03-14 08:35:00|34485.6|34465.6|34478|34458|34503.6|34483.6|34476.6|34456.6|708
1647247200000|2022-03-14 08:40:00|34478.3|34458.3|34481.6|34461.6|34485.5|34465.5|34463|34443|663
1647247500000|2022-03-14 08:45:00|34477.9|34457.9|34464.4|34444.4|34520|34457.9|34443.6|34395.2|751
1647247800000|2022-03-14 08:50:00|34463.5|34443.5|34452.8|34432.8|34512|34447.8|34442.8|34384.1|612
1647248100000|2022-03-14 08:55:00|34453.7|34433.7|34455.3|34435.3|34498|34438.8|34444.2|34386|663
1647248400000|2022-03-14 09:00:00|34479.3|34412|34462.2|34383.2|34509.7|34426.9|34452.9|34367.5|804
1647248700000|2022-03-14 09:05:00|34447.5|34380.8|34436.5|34344.6|34494.4|34381.4|34420.4|34329.5|660
1647249000000|2022-03-14 09:10:00|34436.1|34344.1|34465.4|34345.4|34486.7|34373.4|34403.8|34319.6|847
1647249300000|2022-03-14 09:15:00|34469.5|34349.5|34443.3|34338.3|34477.7|34362.9|34428.4|34322|841
1647249600000|2022-03-14 09:20:00|34442.8|34337.6|34453.9|34333.9|34466.7|34363.4|34416|34323.5|830
1647249900000|2022-03-14 09:25:00|34454|34334|34461|34356.4|34467.8|34380.5|34433.5|34315.2|815
1647250200000|2022-03-14 09:30:00|34415.9|34395.9|34410.1|34390.1|34421.4|34401.4|34404.2|34384.2|672
1647250500000|2022-03-14 09:35:00|34410.2|34390.2|34386.8|34366.8|34417.8|34397.8|34381.3|34361.3|809
1647250800000|2022-03-14 09:40:00|34387.2|34367.2|34358.5|34338.5|34412|34392|34354.1|34334.1|793
1647251100000|2022-03-14 09:45:00|34357.9|34337.9|34342.6|34322.6|34393.7|34338|34329.3|34282.9|745
1647251400000|2022-03-14 09:50:00|34341.9|34321.9|34314.2|34294.2|34358.8|34338.8|34310.5|34290.5|841
1647251700000|2022-03-14 09:55:00|34314.1|34294.1|34325.7|34305.7|34328|34308|34300.2|34280.2|970
1647252000000|2022-03-14 10:00:00|34328.8|34308.8|34355.6|34335.6|34363.3|34343.3|34318.8|34298.8|808
1647252300000|2022-03-14 10:05:00|34354|34334|34341.7|34321.7|34424.2|34365|34327.7|34307.5|854
1647252600000|2022-03-14 10:10:00|34341.8|34321.8|34376.7|34356.7|34394.2|34374.2|34333.8|34313.8|943
1647252900000|2022-03-14 10:15:00|34376.8|34356.8|34369.1|34349.1|34380.2|34360.2|34368.6|34348.6|705
1647253200000|2022-03-14 10:20:00|34369|34349|34380.9|34360.9|34400|34380|34363.7|34343.7|760
1647253500000|2022-03-14 10:25:00|34380.6|34360.6|34399.8|34379.8|34400.8|34380.8|34376.7|34356.7|827
1647253800000|2022-03-14 10:30:00|34399.5|34379.5|34379.2|34359.2|34401.6|34381.6|34372.8|34352.8|778
1647254100000|2022-03-14 10:35:00|34378.5|34358.5|34374.4|34354.4|34387.1|34367.1|34367.7|34347.7|813
1647254400000|2022-03-14 10:40:00|34374.7|34354.7|34378.9|34358.9|34382.1|34362.1|34371.9|34351.9|746
1647254700000|2022-03-14 10:45:00|34378.8|34358.8|34375.2|34355.2|34385|34365|34367.9|34347.9|754
1647255000000|2022-03-14 10:50:00|34374.6|34354.6|34354.5|34334.5|34379.9|34359.9|34352|34332|744
1647255300000|2022-03-14 10:55:00|34353.9|34333.9|34337.6|34317.6|34382.4|34362.4|34332|34312|792
1647255600000|2022-03-14 11:00:00|34344.8|34324.8|34329.6|34309.6|34424.9|34338.4|34309.1|34275.2|798
1647255900000|2022-03-14 11:05:00|34330.6|34310.6|34322.6|34202.6|34348|34311.4|34274.5|34202.5|837
1647256200000|2022-03-14 11:10:00|34322.3|34202.3|34244.6|34224.6|34322.3|34253.1|34236.5|34181.1|852
1647256500000|2022-03-14 11:15:00|34244.5|34224.5|34159.1|34139.1|34277.7|34224.9|34133|34018.9|875
1647256800000|2022-03-14 11:20:00|34161.5|34141.5|34211.5|34191.5|34212.5|34192.5|34154.4|34134.4|668
1647257100000|2022-03-14 11:25:00|34211.1|34191.1|34280.9|34260.9|34354.4|34277.6|34209.5|34189.5|906
1647257400000|2022-03-14 11:30:00|34279.9|34259.9|34292.3|34272.3|34334|34286.1|34279.4|34213.8|808
1647257700000|2022-03-14 11:35:00|34292.4|34272.4|34303|34253|34346.2|34289.8|34289.4|34211.3|729
1647258000000|2022-03-14 11:40:00|34303.6|34253.6|34293.6|34273.6|34341.7|34279.4|34271.5|34208.8|719
1647258300000|2022-03-14 11:45:00|34294.6|34274.6|34320.4|34300.4|34325.2|34305.2|34285|34265|793
1647258600000|2022-03-14 11:50:00|34317|34297|34338|34318|34347.1|34327.1|34304.7|34284.7|717
1647258900000|2022-03-14 11:55:00|34337.9|34317.9|34358|34238.4|34362.4|34317.9|34254.8|34219.1|798
1647259200000|2022-03-14 12:00:00|34359|34239|34273.4|34158.2|34359|34270.5|34198.9|34144.7|877
1647259500000|2022-03-14 12:05:00|34239.8|34189.8|34288.3|34168.3|34316.2|34228.6|34237.5|34156.7|786
1647259800000|2022-03-14 12:10:00|34288.6|34168.6|34298.4|34185.6|34314.2|34220.2|34254|34162.5|634
1647260100000|2022-03-14 12:15:00|34301.4|34183.6|34320.1|34200.1|34338.9|34256.5|34262.1|34179.2|810
1647260400000|2022-03-14 12:20:00|34319.8|34199.8|34288.2|34238.2|34331.8|34244.7|34275.9|34194.2|701
1647260700000|2022-03-14 12:25:00|34287.9|34237.9|34306.9|34192.8|34324.7|34238|34252.5|34181.6|759
1647261000000|2022-03-14 12:30:00|34316.2|34196.2|34285.9|34165.9|34322.3|34233.4|34240.4|34161.4|766
1647261300000|2022-03-14 12:35:00|34285.6|34165.6|34310.8|34190.8|34316.5|34196.5|34280.1|34160.1|788
1647261600000|2022-03-14 12:40:00|34311.5|34191.5|34292.3|34172.3|34315.2|34195.2|34267.6|34147.6|707
1647261900000|2022-03-14 12:45:00|34292.1|34172.1|34292.3|34176.3|34306.7|34218.2|34258.2|34161.8|721
1647262200000|2022-03-14 12:50:00|34292.4|34177.8|34222.9|34202.9|34297.1|34217.2|34211.2|34154.4|855
1647262500000|2022-03-14 12:55:00|34225|34205|34217|34197|34272.4|34214.6|34206.3|34158.6|1002
1647262800000|2022-03-14 13:00:00|34221.7|34201.7|34205|34185|34251.4|34212.4|34184.9|34135.6|835
1647263100000|2022-03-14 13:05:00|34205.2|34185.2|34220.9|34100.9|34250.2|34190.3|34193.1|34088.7|814
1647263400000|2022-03-14 13:10:00|34221|34101|34134.9|34114.9|34232.7|34124.1|34113.1|34073.1|756
1647263700000|2022-03-14 13:15:00|34135|34115|34158.3|34138.3|34171.2|34151.2|34130.6|34110.6|782
1647264000000|2022-03-14 13:20:00|34157.8|34137.8|34148.1|34128.1|34157.9|34137.9|34141.5|34121.5|711
1647264300000|2022-03-14 13:25:00|34148|34128|34127|34107|34168.8|34130.6|34111.2|34033.3|683
1647264600000|2022-03-14 13:30:00|34126.8|34106.8|34139.9|34119.9|34149.4|34129.4|34107.4|34070.3|620
1647264900000|2022-03-14 13:35:00|34140.3|34120.3|34146.1|34126.1|34162|34142|34119.2|34099.2|681
1647265200000|2022-03-14 13:40:00|34145.8|34125.8|34191.2|34171.2|34249.8|34176.5|34139.3|34079.5|615
1647265500000|2022-03-14 13:45:00|34197|34177|34216.3|34196.3|34263.6|34204.3|34179.6|34072.7|659
1647265800000|2022-03-14 13:50:00|34216.4|34196.4|34228.4|34208.4|34290.8|34257.1|34216.2|34168.5|689
1647266100000|2022-03-14 13:55:00|34228.2|34208.2|34280.5|34160.8|34300.1|34212.1|34225.6|34158|686
1647266400000|2022-03-14 14:00:00|34286.8|34168.2|34249.4|34137.6|34298|34207.8|34175.1|34111.9|708
1647266700000|2022-03-14 14:05:00|34250.2|34135.3|34213.7|34103.2|34256.3|34171.3|34154.3|34088.8|695
1647267000000|2022-03-14 14:10:00|34214.1|34103.5|34202.6|34082.6|34233.8|34142.7|34136.1|34060.1|622
1647267300000|2022-03-14 14:15:00|34202|34082|34081.8|33961.8|34206.7|34086.7|34002.4|33926|688
1647267600000|2022-03-14 14:20:00|34082.2|33962.2|34083.1|34063.1|34140|34066.7|33986.1|33954.7|632
1647267900000|2022-03-14 14:25:00|34082.5|34062.5|34049.7|34029.7|34084.2|34064.2|34045.8|34025.8|679
1647268200000|2022-03-14 14:30:00|34047.7|34027.7|34053.7|34033.7|34062|34042|34042.9|34022.9|682
1647268500000|2022-03-14 14:35:00|34056.7|34036.7|34171.1|34051.1|34175.6|34102.7|34039.5|34014.5|646
1647268800000|2022-03-14 14:40:00|34166.2|34046.2|34081.9|34061.9|34185.7|34099.8|34053|33999.7|729
1647269100000|2022-03-14 14:45:00|34082|34062|34048.1|34028.1|34145.4|34075.4|34041.1|33989|687
1647269400000|2022-03-14 14:50:00|34048|34028|34034.1|34014.1|34065|34045|34026.4|34006.4|744
1647269700000|2022-03-14 14:55:00|34033.4|34013.4|34112.2|34092.2|34157.4|34102.8|34028.1|34008.1|654
1647270000000|2022-03-14 15:00:00|34113.2|34093.2|34100.6|34080.6|34131.2|34111.2|34096.4|34076.4|637
1647270300000|2022-03-14 15:05:00|34099.4|34079.4|34098.3|34048.3|34138.4|34082|34055|34006|615
1647270600000|2022-03-14 15:10:00|34100.2|34050.2|34123.5|34103.5|34167.5|34107.7|34078.7|34019.4|631
1647270900000|2022-03-14 15:15:00|34125.2|34105.2|34117.2|34097.2|34135.6|34115.6|34109.2|34089.2|648
1647271200000|2022-03-14 15:20:00|34117.6|34097.6|34084.9|34064.9|34118.8|34098.8|34079.9|34059.9|737
1647271500000|2022-03-14 15:25:00|34084.8|34064.8|34098.9|34078.9|34101.9|34081.9|34071.5|34051.5|719
1647271800000|2022-03-14 15:30:00|34098.6|34078.6|34041.9|34021.9|34119.4|34078.7|34039.5|33994.9|758
1647272100000|2022-03-14 15:35:00|34042.1|34022.1|34070.5|33954.9|34082.7|34041.2|34015.1|33951.7|789
1647272400000|2022-03-14 15:40:00|34070|33954.7|34084.6|33964.6|34089.1|34006.9|34001.9|33934.7|831
1647272700000|2022-03-14 15:45:00|34085.6|33965.6|34003.8|33983.8|34106.4|34016.9|34002.8|33947.4|820
1647273000000|2022-03-14 15:50:00|34004.3|33984.3|34009.2|33989.2|34019.1|33999.1|33999.5|33979.5|921
1647273300000|2022-03-14 15:55:00|34009.1|33989.1|33989.1|33969.1|34019.8|33999.8|33972|33952|949
1647273600000|2022-03-14 16:00:00|33990.2|33970.2|34022.8|34002.8|34068.3|34048.3|33986.4|33966.4|922
1647273900000|2022-03-14 16:05:00|34022.3|34002.3|34027|34007|34124.5|34032.6|33980.4|33937.8|940
1647274200000|2022-03-14 16:10:00|34026|34006|34033|34013|34086.7|34020|33995.2|33950.8|743
1647274500000|2022-03-14 16:15:00|34040.3|34020.3|34030.5|34010.5|34083.1|34022.7|34021.4|33958.3|705
1647274800000|2022-03-14 16:20:00|34031|34011|34032.8|34012.8|34036|34016|34022.6|34002.6|590
1647275100000|2022-03-14 16:25:00|34033|34013|34029.6|34009.6|34079.7|34025|34022.1|33966.8|642
1647275400000|2022-03-14 16:30:00|34029.9|34009.9|34077.8|33957.8|34088.5|34014|34029.9|33948.1|762
1647275700000|2022-03-14 16:35:00|34075.7|33955.7|34097.6|33980.6|34101.6|34022.8|34069.9|33955.7|661
1647276000000|2022-03-14 16:40:00|34089.8|33975.6|34074.9|34024.9|34113.3|34040.6|34044.6|33971.3|672
1647276300000|2022-03-14 16:45:00|34076.1|34026.1|34137.4|34017.4|34140.2|34055.2|34026.4|33972.6|818
1647276600000|2022-03-14 16:50:00|34140.1|34023.5|34149.9|34031.2|34150.8|34084.2|34059.8|33985.6|990
1647276900000|2022-03-14 16:55:00|34149.6|34030.9|34211|34091|34220.4|34111.8|34104.3|34020.9|868
1647277200000|2022-03-14 17:00:00|34214.3|34094.3|34237.5|34117.5|34276.1|34186.9|34190.5|34085.6|782
1647277500000|2022-03-14 17:05:00|34237.3|34117.3|34243.6|34123.6|34284.8|34194|34217.9|34115.2|787
1647277800000|2022-03-14 17:10:00|34243.4|34123.4|34152.2|34032.2|34259.8|34169|34135.1|34026.3|742
1647278100000|2022-03-14 17:15:00|34156.1|34036.1|34171.4|34051.4|34178.5|34091.3|34133.8|34021.7|780
1647278400000|2022-03-14 17:20:00|34170.9|34050.9|34147.8|34027.8|34173|34104.4|34096.4|34023.2|628
1647278700000|2022-03-14 17:25:00|34146.3|34026.3|34175.9|34055.9|34179.1|34065.8|34107.6|34019.5|608
1647279000000|2022-03-14 17:30:00|34172.3|34052.3|34097.9|34047.9|34183.8|34100|34083.7|34007.9|871
1647279300000|2022-03-14 17:35:00|34098.1|34048.1|34132|34013.4|34137.1|34065.4|34067.2|33997.7|748
1647279600000|2022-03-14 17:40:00|34128.4|34016.2|34102.3|34052.3|34145.1|34086.1|34077.8|34004|693
1647279900000|2022-03-14 17:45:00|34101.6|34051.6|34076.8|34056.8|34136.7|34072.6|34074.5|33998.7|718
1647280200000|2022-03-14 17:50:00|34074.5|34054.5|34083|34063|34130.3|34065.6|34063.7|33987.1|823
1647280500000|2022-03-14 17:55:00|34083.5|34063.5|34100.5|34080.5|34144.5|34081.6|34071.6|33996|711
1647280800000|2022-03-14 18:00:00|34101.2|34081.2|34090|34070|34149.8|34091.8|34084.4|34030.4|801
1647281100000|2022-03-14 18:05:00|34081.5|34061.5|34100.9|34050.9|34144.9|34081.1|34081.5|34014|590
1647281400000|2022-03-14 18:10:00|34100.4|34050.4|34102.4|34052.4|34150|34083.3|34080.9|34016.9|576
1647281700000|2022-03-14 18:15:00|34101.8|34051.8|34093.1|34073.1|34148.2|34083.7|34081.2|33999.9|691
1647282000000|2022-03-14 18:20:00|34093.6|34073.6|34119.8|34099.8|34149.3|34103|34088.2|34024|669
1647282300000|2022-03-14 18:25:00|34119.1|34099.1|34132.9|34112.9|34179.6|34118.7|34110.5|34054|672
1647282600000|2022-03-14 18:30:00|34133.2|34113.2|34134.7|34114.7|34181.1|34118.6|34117.3|34059.7|525
1647282900000|2022-03-14 18:35:00|34128|34108|34120.9|34100.9|34176.2|34116.3|34116.9|34056|520
1647283200000|2022-03-14 18:40:00|34120.3|34100.3|34129.4|34109.4|34186.4|34124|34114|34056.8|568
1647283500000|2022-03-14 18:45:00|34129.6|34109.6|34131.9|34111.9|34185.8|34124.1|34123.6|34060.6|691
1647283800000|2022-03-14 18:50:00|34130|34110|34182.7|34072.1|34186.7|34127.2|34120.3|34063.2|731
1647284100000|2022-03-14 18:55:00|34139.7|34119.7|34145.9|34125.9|34194.9|34130.1|34125.5|34069.9|661
1647284400000|2022-03-14 19:00:00|34140.1|34120.1|34141.6|34121.6|34179.4|34142.1|34112.8|34063.2|673
1647284700000|2022-03-14 19:05:00|34143.6|34123.6|34146.4|34126.4|34151.3|34131.3|34126|34106|566
1647285000000|2022-03-14 19:10:00|34145.7|34125.7|34130|34110|34146.9|34126.9|34123|34103|588
1647285300000|2022-03-14 19:15:00|34129.9|34109.9|34127.3|34107.3|34145.5|34125.5|34120.6|34100.6|613
1647285600000|2022-03-14 19:20:00|34127.2|34107.2|34134.9|34114.9|34144.3|34124.3|34123.8|34103.8|464
1647285900000|2022-03-14 19:25:00|34136.2|34116.2|34150.5|34130.5|34175.2|34136.5|34133.7|34063.9|523
1647286200000|2022-03-14 19:30:00|34148.5|34128.5|34165.1|34145.1|34183.3|34154.4|34144.9|34063.4|570
1647286500000|2022-03-14 19:35:00|34165.2|34145.2|34162.5|34142.5|34172.5|34152.5|34153.4|34133.4|523
1647286800000|2022-03-14 19:40:00|34163.5|34143.5|34159.5|34139.5|34204.4|34148.9|34155.8|34084.4|457
1647287100000|2022-03-14 19:45:00|34160.4|34140.4|34171.8|34151.8|34174.6|34154.6|34148.3|34128.3|494
1647287400000|2022-03-14 19:50:00|34171.4|34151.4|34177.6|34157.6|34189.6|34169.6|34166.4|34146.4|561
1647287700000|2022-03-14 19:55:00|34177.5|34157.5|34173.6|34153.6|34187.1|34167.1|34166.4|34146.4|591
1647288000000|2022-03-14 20:00:00|34173.7|34153.7|34181.3|34161.3|34194.6|34174.6|34171.7|34151.7|478
1647288300000|2022-03-14 20:05:00|34180.9|34160.9|34189.9|34169.9|34191.3|34171.3|34173.2|34153.2|332
1647288600000|2022-03-14 20:10:00|34189.7|34169.7|34184.2|34164.2|34194.8|34174.8|34181.8|34161.8|349
1647288900000|2022-03-14 20:15:00|34184.1|34164.1|34176.2|34156.2|34191.3|34171.3|34161|34141|287
1647289200000|2022-03-14 20:20:00|34176.3|34156.3|34167.4|34147.4|34183.3|34163.3|34161|34141|253
1647289500000|2022-03-14 20:25:00|34166.9|34146.9|34173.2|34153.2|34176.3|34156.3|34151.6|34131.6|389
1647289800000|2022-03-14 20:30:00|34177.5|34157.5|34186.9|34166.9|34222.9|34168.4|34163.5|34100.2|543
1647290100000|2022-03-14 20:35:00|34188.6|34168.6|34178.9|34158.9|34230.8|34169.1|34174.2|34108.4|270
1647290400000|2022-03-14 20:40:00|34178.8|34158.8|34198.9|34178.9|34244.6|34180.4|34173.4|34109.4|392
1647290700000|2022-03-14 20:45:00|34199.1|34179.1|34208.1|34188.1|34253.7|34197.4|34193.3|34126.8|470
1647291000000|2022-03-14 20:50:00|34212.2|34192.2|34210.7|34190.7|34254.4|34197.1|34198.6|34129.3|345
1647291300000|2022-03-14 20:55:00|34259.6|34139.6|34246.9|34126.9|34260.2|34190.5|34182.9|34089.1|443
1647291600000|2022-03-14 21:00:00|34247.3|34127.3|34247.2|34127.2|34255|34189.6|34192.6|34110.1|88
1647291900000|2022-03-14 21:05:00|34246.1|34126.1|34247.7|34127.7|34255.5|34168.7|34185.6|34097.4|202
1647292200000|2022-03-14 21:10:00|34242|34122|34224.8|34104.8|34266.6|34146.6|34166.6|34046.6|363
1647292500000|2022-03-14 21:15:00|34228.1|34108.1|34223.7|34103.7|34239.2|34127.5|34155|34035|508
1647292800000|2022-03-14 21:20:00|34224.3|34104.3|34217.4|34097.4|34229.3|34109.3|34209|34089|805
1647293100000|2022-03-14 21:25:00|34213.9|34093.9|34217.2|34097.2|34228.5|34125|34173|34054.2|699
1647293400000|2022-03-14 21:30:00|34219.6|34099.6|34233.7|34113.7|34250.3|34130.3|34181.3|34061.3|419
1647293700000|2022-03-14 21:35:00|34200.3|34080.3|34220.3|34100.3|34256.1|34136.1|34155.7|34035.7|336
1647294000000|2022-03-14 21:40:00|34220.4|34100.4|34223|34103|34238.4|34118.4|34171.4|34051.4|218
1647294300000|2022-03-14 21:45:00|34222.3|34102.3|34230.3|34110.3|34242.1|34122.1|34190.4|34070.4|287
1647294600000|2022-03-14 21:50:00|34229.9|34109.9|34230|34110|34246|34126|34215.8|34095.8|247
1647294900000|2022-03-14 21:55:00|34226.4|34106.4|34228.1|34108.1|34237.9|34117.9|34221.7|34101.7|211
1647295200000|2022-03-14 22:00:00|34222.5|34102.5|34188|34138|34235.4|34153|34173|34096.9|410
1647295500000|2022-03-14 22:05:00|34221.2|34104.8|34215.6|34095.6|34222.8|34152.6|34167.3|34091.9|810
1647295800000|2022-03-14 22:10:00|34213.5|34099.2|34216.7|34103|34229.6|34152.9|34163.4|34090|294
1647296100000|2022-03-14 22:15:00|34215.5|34104|34229.2|34110.3|34234.6|34145.3|34182.4|34096.7|259
1647296400000|2022-03-14 22:20:00|34228|34109.1|34223.2|34103.2|34234|34155.2|34175.1|34099.3|231
1647296700000|2022-03-14 22:25:00|34222.9|34102.9|34223.3|34103.3|34232.4|34150.1|34169.9|34097.5|295
1647297000000|2022-03-14 22:30:00|34221.2|34105.7|34216|34096.8|34232.6|34161.5|34166.8|34095.7|379
1647297300000|2022-03-14 22:35:00|34214.4|34100.8|34227.8|34109.8|34241.1|34150.4|34168.1|34094.3|372
1647297600000|2022-03-14 22:40:00|34228.9|34108.9|34242.3|34129.6|34250.1|34169.5|34182.3|34107|538
1647297900000|2022-03-14 22:45:00|34211|34161|34191.8|34171.8|34257.9|34178.3|34188.9|34115.7|519
1647298200000|2022-03-14 22:50:00|34192.4|34172.4|34206.4|34156.4|34255.9|34180.9|34186.6|34115.5|476
1647298500000|2022-03-14 22:55:00|34239.3|34119.3|34254.1|34142.3|34268.1|34195.9|34202|34119.3|519
1647298800000|2022-03-14 23:00:00|34203.9|34183.9|34215.1|34195.1|34258.9|34201.6|34202.7|34134.3|583
1647299100000|2022-03-14 23:05:00|34215.2|34195.2|34217.8|34197.8|34269.9|34206|34211.5|34143.9|521
1647299400000|2022-03-14 23:10:00|34216.7|34196.7|34213.4|34193.4|34270.7|34209|34210.4|34142.9|407
1647299700000|2022-03-14 23:15:00|34217|34197|34235.1|34185.1|34272.3|34206.6|34212.8|34149.3|439
1647300000000|2022-03-14 23:20:00|34235.2|34185.2|34227.7|34207.7|34273.9|34211.1|34217.1|34156|340
1647300300000|2022-03-14 23:25:00|34226.1|34206.1|34219|34199|34268.8|34208.6|34215.4|34145.5|422
1647300600000|2022-03-14 23:30:00|34230.3|34180.3|34202.8|34182.8|34264|34201.4|34198.9|34132.9|541
1647300900000|2022-03-14 23:35:00|34203.7|34183.7|34203.7|34183.7|34261|34192.8|34197.5|34130.5|429
1647301200000|2022-03-14 23:40:00|34200.3|34180.3|34200.6|34180.6|34248.4|34188.3|34194.9|34121.2|465
1647301500000|2022-03-14 23:45:00|34197.9|34177.9|34194.5|34174.5|34250.6|34193.3|34189.4|34127.1|452
1647301800000|2022-03-14 23:50:00|34195.3|34175.3|34190.6|34170.6|34242|34179.1|34182|34115.3|520
1647302100000|2022-03-14 23:55:00|34189.8|34169.8|34181.3|34161.3|34224.2|34172.9|34178|34104.2|484
1647302400000|2022-03-15 00:00:00|34218.7|34107.5|34207.7|34087.7|34225.2|34142.6|34172.1|34085.1|594
1647302700000|2022-03-15 00:05:00|34203.3|34083.3|34156.7|34106.7|34213.4|34120|34154.7|34073.7|463
1647303000000|2022-03-15 00:10:00|34156.6|34106.6|34155|34105|34198.2|34122.3|34132.8|34063.3|424
1647303300000|2022-03-15 00:15:00|34158.5|34108.5|34151.2|34101.2|34184.5|34121.6|34126.3|34057.2|383
1647303600000|2022-03-15 00:20:00|34178.7|34063.5|34174.1|34062.2|34182.8|34115.4|34128.7|34056|410
1647303900000|2022-03-15 00:25:00|34143|34093|34154.3|34104.3|34186.2|34106.4|34143|34062.8|424
1647304200000|2022-03-15 00:30:00|34183.2|34070|34155.4|34105.4|34191.6|34108.2|34144.9|34060.4|502
1647304500000|2022-03-15 00:35:00|34155.1|34105.1|34145.9|34095.9|34192.9|34113.1|34141.9|34061.5|563
1647304800000|2022-03-15 00:40:00|34174.5|34064.2|34157.6|34107.6|34188.7|34108.9|34144.5|34060.8|490
1647305100000|2022-03-15 00:45:00|34157.8|34107.8|34166.3|34116.3|34196.2|34117|34153.1|34068.9|536
1647305400000|2022-03-15 00:50:00|34164.7|34114.7|34162.9|34112.9|34198.5|34133.4|34146|34073.3|524
1647305700000|2022-03-15 00:55:00|34161.8|34111.8|34164.2|34114.2|34201|34118.7|34152.6|34071.5|572
1647306000000|2022-03-15 01:00:00|34163.4|34113.4|34165.3|34115.3|34194.2|34129.9|34137.7|34072.1|676
1647306300000|2022-03-15 01:05:00|34162.7|34112.7|34162.1|34112.1|34201.7|34138.3|34145.5|34079.6|571
1647306600000|2022-03-15 01:10:00|34162|34112|34136.3|34116.3|34194.1|34129.7|34133.1|34067.4|550
1647306900000|2022-03-15 01:15:00|34135.4|34115.4|34172.6|34152.6|34221.1|34156.2|34130.4|34078.6|691
1647307200000|2022-03-15 01:20:00|34173.3|34153.3|34157.5|34137.5|34222.6|34160.6|34155.8|34093.9|628
1647307500000|2022-03-15 01:25:00|34150.3|34130.3|34173.5|34123.5|34209|34142.6|34150.3|34077.8|709
1647307800000|2022-03-15 01:30:00|34174.1|34124.1|34186.5|34136.5|34229|34159.7|34157.6|34085|699
1647308100000|2022-03-15 01:35:00|34186.7|34136.7|34199.2|34149.2|34230.6|34170.9|34172.9|34102.6|714
1647308400000|2022-03-15 01:40:00|34199.4|34149.4|34182.2|34132.2|34226.7|34163.5|34159.6|34096.4|660
1647308700000|2022-03-15 01:45:00|34182.4|34132.4|34167.4|34147.4|34229|34160.6|34164.3|34103.1|633
1647309000000|2022-03-15 01:50:00|34165.7|34145.7|34161.9|34141.9|34206.5|34149.7|34141|34077.4|718
1647309300000|2022-03-15 01:55:00|34161.7|34141.7|34153|34103|34196.5|34154|34134|34064.8|780
1647309600000|2022-03-15 02:00:00|34153.1|34103.1|34100.5|34080.5|34170.4|34121.3|34095.5|34043.3|819
1647309900000|2022-03-15 02:05:00|34101|34081|34108.7|34088.7|34152.8|34093.6|34093.7|34033.2|762
1647310200000|2022-03-15 02:10:00|34108|34088|34113.6|34093.6|34158|34094.7|34099|34031.4|717
1647310500000|2022-03-15 02:15:00|34111.6|34091.6|34118|34098|34119.8|34099.8|34098.9|34078.9|673
1647310800000|2022-03-15 02:20:00|34117.3|34097.3|34123.5|34103.5|34167.2|34110.2|34111.2|34045.5|689
1647311100000|2022-03-15 02:25:00|34125|34105|34095.3|34075.3|34147.5|34107.9|34091.9|34035.8|696
1647311400000|2022-03-15 02:30:00|34094.3|34074.3|34089.8|34069.8|34141.1|34085.1|34086.2|34026.6|684
1647311700000|2022-03-15 02:35:00|34090|34070|34071.6|34051.6|34130.1|34074.1|34065.9|33996.9|751
1647312000000|2022-03-15 02:40:00|34071.8|34051.8|34080.1|34060.1|34129.6|34069|34070.2|34008.8|667
1647312300000|2022-03-15 02:45:00|34080.2|34060.2|34072.6|34052.6|34134|34064.1|34068.2|34021|643
1647312600000|2022-03-15 02:50:00|34072.8|34052.8|34081.2|34061.2|34085.9|34065.9|34064.2|34044.2|595
1647312900000|2022-03-15 02:55:00|34080.9|34060.9|34088.7|34068.7|34102.3|34075.7|34072|34043.7|672
1647313200000|2022-03-15 03:00:00|34084.9|34064.9|34082.9|34062.9|34095.7|34075.7|34080.3|34060.3|643
1647313500000|2022-03-15 03:05:00|34084.8|34064.8|34087|34067|34093.4|34073.4|34075.5|34055.5|595
1647313800000|2022-03-15 03:10:00|34088|34068|34082.6|34062.6|34101.3|34081.3|34077.4|34057.4|511
1647314100000|2022-03-15 03:15:00|34083|34063|34073|34053|34087.8|34067.8|34070.3|34050.3|588
1647314400000|2022-03-15 03:20:00|34072.7|34052.7|34063.2|34043.2|34076.9|34056.9|34055.7|34035.7|529
1647314700000|2022-03-15 03:25:00|34063.7|34043.7|34071.3|34051.3|34080.5|34060.5|34061.6|34041.6|527
1647315000000|2022-03-15 03:30:00|34066.6|34046.6|34076.2|34056.2|34087.3|34067.3|34066.6|34046.6|509
1647315300000|2022-03-15 03:35:00|34076.5|34056.5|34074.6|34054.6|34127|34059.9|34065|34015|590
1647315600000|2022-03-15 03:40:00|34074.7|34054.7|34069.6|34049.6|34080.8|34060.8|34065.3|34045.3|593
1647315900000|2022-03-15 03:45:00|34067|34047|34069.4|34049.4|34079.4|34059.4|34064.1|34044.1|522
1647316200000|2022-03-15 03:50:00|34068.3|34048.3|34067.9|34047.9|34116|34062.6|34063.2|33997.8|473
1647316500000|2022-03-15 03:55:00|34071.1|34051.1|34068.2|34048.2|34104.3|34054.4|34051.3|33993.6|543
1647316800000|2022-03-15 04:00:00|34066.8|34046.8|34070.3|34050.3|34129|34060.4|34065.1|34018|494
1647317100000|2022-03-15 04:05:00|34066.2|34046.2|34061.7|34041.7|34079.7|34059.7|34051|34031|487
1647317400000|2022-03-15 04:10:00|34062.4|34042.4|34066.8|34016.8|34097.3|34049.1|34049.5|33978.5|458
1647317700000|2022-03-15 04:15:00|34067.5|34017.5|34080.1|34030.1|34112|34030.1|34067.4|34001|466
1647318000000|2022-03-15 04:20:00|34106.9|33996.8|34076.8|34026.8|34114|34044.5|34055.5|33988.5|400
1647318300000|2022-03-15 04:25:00|34076.9|34026.9|34077.3|34027.3|34111.9|34032.2|34071.5|33989.8|463
1647318600000|2022-03-15 04:30:00|34075.8|34025.8|34073.2|34023.2|34110.8|34028.3|34065.4|33985.6|403
1647318900000|2022-03-15 04:35:00|34102.1|33986.9|34040.4|34020.4|34104.6|34039.7|34037.4|33977.4|429
1647319200000|2022-03-15 04:40:00|34040.7|34020.7|34042.1|34022.1|34085.4|34025.2|34035.3|33970.7|520
1647319500000|2022-03-15 04:45:00|34042.8|34022.8|34048.6|34028.6|34099.2|34032.7|34034.3|33968.9|396
1647319800000|2022-03-15 04:50:00|34048|34028|34040.2|34020.2|34099|34033.4|34036.3|33979|377
1647320100000|2022-03-15 04:55:00|34041|34021|34043.3|34023.3|34093.3|34032.2|34031.5|33976|487
1647320400000|2022-03-15 05:00:00|34042.9|34022.9|34041.6|34021.6|34095.1|34031.6|34037.7|33970.5|554
1647320700000|2022-03-15 05:05:00|34040.1|34020.1|34047.9|34027.9|34100|34031.3|34032.2|33979.4|448
1647321000000|2022-03-15 05:10:00|34046.7|34026.7|34046.7|34026.7|34054.9|34034.9|34044.7|34024.7|409
1647321300000|2022-03-15 05:15:00|34046|34026|34055.5|34035.5|34095.6|34039.3|34042.1|33984|547
1647321600000|2022-03-15 05:20:00|34054.7|34034.7|34051.5|34031.5|34104.2|34040.7|34046.9|33993|486
1647321900000|2022-03-15 05:25:00|34050.7|34030.7|34058.7|34038.7|34108|34041|34050.7|33997|472
1647322200000|2022-03-15 05:30:00|34059.1|34039.1|34050.4|34030.4|34106|34039.6|34046.6|33991|552
1647322500000|2022-03-15 05:35:00|34050.6|34030.6|34057.9|34037.9|34104.9|34040.7|34046.4|33988.7|457
1647322800000|2022-03-15 05:40:00|34058.8|34038.8|34059.8|34039.8|34111|34044.2|34048.8|34000|490
1647323100000|2022-03-15 05:45:00|34058.7|34038.7|34047.7|34027.7|34109|34042.6|34043|33985.4|596
1647323400000|2022-03-15 05:50:00|34053.6|34033.6|34049.5|34029.5|34103.3|34036.5|34042.1|33983.3|539
1647323700000|2022-03-15 05:55:00|34048.6|34028.6|34045.9|34025.9|34093.9|34035.5|34040.3|33981.7|591
1647324000000|2022-03-15 06:00:00|34045.4|34025.4|34058.6|34038.6|34077.2|34041.8|34042.6|34018.4|571
1647324300000|2022-03-15 06:05:00|34058.8|34038.8|34081.1|34031.1|34114.2|34052.9|34056.1|33992.1|567
1647324600000|2022-03-15 06:10:00|34109|33998.7|34063.7|34013.7|34109|34031.4|34052.1|33982|522
1647324900000|2022-03-15 06:15:00|34062.5|34012.5|34052.7|34032.7|34063.6|34035|34030.5|34003.3|513
1647325200000|2022-03-15 06:20:00|34052|34032|34034|34014|34092.3|34033.2|34026.8|33965.4|580
1647325500000|2022-03-15 06:25:00|34034.9|34014.9|34040.7|34020.7|34056.7|34026.9|34025.5|34002.7|487
1647325800000|2022-03-15 06:30:00|34040.4|34020.4|34047.6|34027.6|34052.8|34032.8|34036.1|34016.1|561
1647326100000|2022-03-15 06:35:00|34046.1|34026.1|34060.9|34010.9|34096.3|34036.8|34035.1|33975.9|659
1647326400000|2022-03-15 06:40:00|34060.1|34010.1|34061.7|34041.7|34111.9|34047.7|34044.3|33988.9|530
1647326700000|2022-03-15 06:45:00|34060.7|34040.7|34072|34052|34080.5|34060.5|34059.6|34039.6|555
1647327000000|2022-03-15 06:50:00|34071.6|34051.6|34074.2|34054.2|34082.2|34062.2|34066.5|34046.5|699
1647327300000|2022-03-15 06:55:00|34074.6|34054.6|34075.2|34055.2|34080.9|34060.9|34066|34046|574
1647327600000|2022-03-15 07:00:00|34072.1|34052.1|34079.5|34059.5|34086.4|34066.4|34066.1|34046.1|620
1647327900000|2022-03-15 07:05:00|34080|34060|34063.8|34043.8|34091.5|34071.5|34056.4|34036.4|792
1647328200000|2022-03-15 07:10:00|34064.4|34044.4|34081|34061|34097.7|34077.7|34053|34033|872
1647328500000|2022-03-15 07:15:00|34078.1|34058.1|34069.9|34049.9|34105.4|34085.4|34065.1|34045.1|843
1647328800000|2022-03-15 07:20:00|34063.7|34043.7|33987.7|33967.7|34073.7|34053.7|33935.8|33915.8|999
1647329100000|2022-03-15 07:25:00|33987.3|33967.3|33997.5|33977.5|34016.9|33996.9|33975.3|33955.3|1033
1647329400000|2022-03-15 07:30:00|33997.2|33977.2|34017.7|33997.7|34024.1|34004.1|33995.1|33975.1|969
1647329700000|2022-03-15 07:35:00|34017.5|33997.5|33987|33967|34026.9|34006.9|33978.1|33958.1|862
1647330000000|2022-03-15 07:40:00|33987.3|33967.3|33948.2|33928.2|33999.6|33979.6|33947.9|33927.9|854
1647330300000|2022-03-15 07:45:00|33948.5|33928.5|33923.1|33903.1|33970.2|33950.2|33909.6|33889.6|897
1647330600000|2022-03-15 07:50:00|33922.8|33902.8|33928.7|33908.7|33929.8|33909.8|33896.2|33876.2|886
1647330900000|2022-03-15 07:55:00|33927.5|33907.5|33944.9|33924.9|33952.2|33932.2|33915.9|33895.9|861
1647331200000|2022-03-15 08:00:00|33945.4|33925.4|33950.7|33930.7|33982.8|33962.8|33945.2|33925.2|963
1647331500000|2022-03-15 08:05:00|33949.3|33929.3|33943.3|33923.3|33960|33940|33930.8|33910.8|899
1647331800000|2022-03-15 08:10:00|33943.4|33923.4|33900.9|33880.9|33946|33926|33894.5|33874.5|980
1647332100000|2022-03-15 08:15:00|33900.1|33880.1|33900.7|33880.7|33920.6|33900.6|33884.7|33864.7|941
1647332400000|2022-03-15 08:20:00|33901.1|33881.1|33865.9|33845.9|33909|33883.6|33851.4|33791.9|959
1647332700000|2022-03-15 08:25:00|33866.6|33846.6|33882.9|33862.9|33888.3|33868.3|33841.3|33821.3|979
1647333000000|2022-03-15 08:30:00|33883.6|33863.6|33877.7|33857.7|33966.3|33897.5|33864|33841|897
1647333300000|2022-03-15 08:35:00|33879|33859|33873.7|33853.7|33885.9|33865.9|33852.4|33832.4|908
1647333600000|2022-03-15 08:40:00|33874.7|33854.7|33853.7|33833.7|33880.7|33860.7|33845.1|33825.1|867
1647333900000|2022-03-15 08:45:00|33853.4|33833.4|33861.1|33841.1|33870.3|33850.3|33848.3|33828.3|806
1647334200000|2022-03-15 08:50:00|33861.2|33841.2|33845|33825|33878.4|33858.4|33838.6|33818.6|840
1647334500000|2022-03-15 08:55:00|33840.1|33820.1|33836.9|33816.9|33853|33833|33833|33813|864
1647334800000|2022-03-15 09:00:00|33838.3|33818.3|33851.4|33831.4|33863.3|33843.3|33837.5|33817.5|773
1647335100000|2022-03-15 09:05:00|33851.7|33831.7|33856.7|33836.7|33861.9|33841.9|33833|33813|828
1647335400000|2022-03-15 09:10:00|33855.1|33835.1|33843.3|33823.3|33866.7|33846.7|33838.1|33818.1|740
1647335700000|2022-03-15 09:15:00|33843.4|33823.4|33820|33800|33855.4|33835.4|33820|33800|775
1647336000000|2022-03-15 09:20:00|33823.9|33803.9|33807.9|33787.9|33874.2|33808.9|33774.4|33720.1|889
1647336300000|2022-03-15 09:25:00|33806.4|33786.4|33786.6|33766.6|33851.4|33802.5|33782.6|33738.1|862
1647336600000|2022-03-15 09:30:00|33786.5|33766.5|33833.1|33813.1|33845.8|33825.8|33775.6|33755.6|866
1647336900000|2022-03-15 09:35:00|33833.3|33813.3|33789.1|33769.1|33836|33816|33781.3|33719.3|827
1647337200000|2022-03-15 09:40:00|33789.4|33769.4|33797.2|33777.2|33799.8|33779.8|33777.2|33757.2|787
1647337500000|2022-03-15 09:45:00|33797.3|33777.3|33825.8|33805.8|33831.5|33811.5|33768.9|33748.9|883
1647337800000|2022-03-15 09:50:00|33826.5|33806.5|33824.4|33804.4|33839.7|33819.7|33818.1|33798.1|851
1647338100000|2022-03-15 09:55:00|33824.3|33804.3|33943.3|33825|33947.8|33881|33819.1|33798.2|863
1647338400000|2022-03-15 10:00:00|33944.4|33824.8|33955.8|33835.8|33963.8|33900.6|33895.4|33818.5|846
1647338700000|2022-03-15 10:05:00|33957.5|33844.4|33876.3|33856.3|33966.6|33900.5|33867.3|33817.3|829
1647339000000|2022-03-15 10:10:00|33875.6|33855.6|33900.5|33850.5|33940.3|33868|33853.2|33784.6|789
1647339300000|2022-03-15 10:15:00|33898.6|33848.6|33897.5|33877.5|33939.2|33883.3|33879.7|33818.9|670
1647339600000|2022-03-15 10:20:00|33898.8|33878.8|33885.8|33865.8|33905.8|33885.8|33881.4|33861.4|726
1647339900000|2022-03-15 10:25:00|33886.3|33866.3|34000|33882.6|34008.7|33963.7|33871.3|33848.8|788
1647340200000|2022-03-15 10:30:00|34001.2|33884.5|33935.7|33915.7|34019.7|33963.9|33932.4|33878.6|799
1647340500000|2022-03-15 10:35:00|33934.7|33914.7|33919.5|33899.5|33985.1|33920.9|33902.7|33873.5|738
1647340800000|2022-03-15 10:40:00|33919.4|33899.4|33917|33897|33923.5|33903.5|33907.1|33887.1|591
1647341100000|2022-03-15 10:45:00|33916.6|33896.6|33908.5|33888.5|33929.9|33909.9|33905.9|33885.9|680
1647341400000|2022-03-15 10:50:00|33908.8|33888.8|33907.7|33887.7|33927|33907|33896|33876|685
1647341700000|2022-03-15 10:55:00|33907.1|33887.1|33921.2|33901.2|33922.7|33902.7|33894.1|33874.1|760
1647342000000|2022-03-15 11:00:00|33924.1|33904.1|33912.6|33892.6|33955.8|33905.4|33876.5|33837.1|744
1647342300000|2022-03-15 11:05:00|33910.3|33890.3|33885.8|33865.8|33952.7|33895.4|33873.5|33835.2|772
1647342600000|2022-03-15 11:10:00|33885.2|33865.2|33879.2|33859.2|33894.2|33874.2|33871.5|33851.5|704
1647342900000|2022-03-15 11:15:00|33878.9|33858.9|33881.3|33861.3|33893.3|33873.3|33870.1|33850.1|733
1647343200000|2022-03-15 11:20:00|33881|33861|33888.1|33868.1|33898|33878|33868.9|33848.9|712
1647343500000|2022-03-15 11:25:00|33885.8|33865.8|33906.7|33886.7|33919.6|33899.6|33881.5|33861.5|769
1647343800000|2022-03-15 11:30:00|33909.4|33889.4|33936.5|33916.5|33974.9|33926.6|33895.1|33859.3|721
1647344100000|2022-03-15 11:35:00|33937.1|33917.1|33902.3|33882.3|33944|33924|33896.3|33876.3|747
1647344400000|2022-03-15 11:40:00|33902.5|33882.5|33946.4|33926.4|33982.5|33933.4|33901.2|33869.3|674
1647344700000|2022-03-15 11:45:00|33947.4|33927.4|33952.9|33932.9|33969.3|33949.3|33946.4|33926.4|717
1647345000000|2022-03-15 11:50:00|33953.3|33933.3|33929.5|33909.5|33964|33944|33929.1|33909.1|724
1647345300000|2022-03-15 11:55:00|33929.6|33909.6|33919.4|33899.4|33967.7|33913.5|33897.2|33853.1|725
1647345600000|2022-03-15 12:00:00|33919.6|33899.6|33885.5|33865.5|33919.6|33899.6|33880.6|33860.6|725
1647345900000|2022-03-15 12:05:00|33886|33866|33886.9|33773.2|33899.4|33872.4|33824.9|33750.4|831
1647346200000|2022-03-15 12:10:00|33888.4|33771.9|33815.8|33765.8|33888.9|33821.2|33809.5|33729.8|789
1647346500000|2022-03-15 12:15:00|33816.6|33766.6|33791.8|33771.8|33865.6|33796|33785.3|33738.2|826
1647346800000|2022-03-15 12:20:00|33791.6|33771.6|33780.5|33760.5|33796.9|33776.9|33770.5|33750.5|787
1647347100000|2022-03-15 12:25:00|33778.3|33758.3|33892.4|33772.4|33892.4|33780.6|33770.6|33724.6|740
1647347400000|2022-03-15 12:30:00|33895|33775|33878.4|33758.4|33898.3|33778.3|33857.1|33737.1|877
1647347700000|2022-03-15 12:35:00|33880|33760|33862.6|33842.6|33931.3|33851.6|33848.5|33757.5|879
1647348000000|2022-03-15 12:40:00|33862.3|33842.3|33866.9|33846.9|33878.5|33858.5|33850.2|33830.2|771
1647348300000|2022-03-15 12:45:00|33867.1|33847.1|33838.5|33818.5|33868.8|33848.8|33828.6|33808.6|823
1647348600000|2022-03-15 12:50:00|33838.4|33818.4|33837.4|33817.4|33842.8|33822.8|33816.7|33796.7|883
1647348900000|2022-03-15 12:55:00|33836.8|33816.8|33861.8|33841.8|33865.4|33845.4|33821|33801|919
1647349200000|2022-03-15 13:00:00|33862|33842|33867.1|33847.1|33879.2|33859.2|33844|33824|875
1647349500000|2022-03-15 13:05:00|33865.3|33845.3|33841.4|33821.4|33868.5|33848.5|33815.3|33795.3|860
1647349800000|2022-03-15 13:10:00|33841.8|33821.8|33821.9|33771.9|33862.1|33833.5|33788.7|33731|845
1647350100000|2022-03-15 13:15:00|33858.3|33742.9|33837.1|33817.1|33862.8|33823.6|33798.1|33739.5|890
1647350400000|2022-03-15 13:20:00|33834.2|33814.2|33809.5|33789.5|33840.9|33820.9|33803.8|33783.8|823
1647350700000|2022-03-15 13:25:00|33809.9|33789.9|33786.6|33766.6|33813.8|33793.8|33779|33759|877
1647351000000|2022-03-15 13:30:00|33787.3|33767.3|33813.7|33793.7|33819.5|33799.5|33785.4|33765.4|943
1647351300000|2022-03-15 13:35:00|33813.8|33793.8|33792.3|33772.3|33821.2|33801.2|33781|33761|878
1647351600000|2022-03-15 13:40:00|33793|33773|33755.2|33735.2|33803|33783|33728.2|33665.5|1027
1647351900000|2022-03-15 13:45:00|33755.7|33735.7|33728.2|33708.2|33757.2|33737.2|33720.3|33700.3|898
1647352200000|2022-03-15 13:50:00|33728.3|33708.3|33780.8|33760.8|33854.4|33782.6|33716.5|33686.2|927
1647352500000|2022-03-15 13:55:00|33781|33761|33761.7|33741.7|33816.1|33765.4|33748.5|33700.5|908
1647352800000|2022-03-15 14:00:00|33763.6|33743.6|33766.8|33746.8|33767.6|33747.6|33754.4|33734.4|864
1647353100000|2022-03-15 14:05:00|33765.5|33745.5|33755.5|33735.5|33771.5|33751.5|33751.9|33731.9|901
1647353400000|2022-03-15 14:10:00|33755.7|33735.7|33769.1|33749.1|33770.3|33750.3|33745.3|33725.3|826
1647353700000|2022-03-15 14:15:00|33768.7|33748.7|33761.3|33741.3|33782.1|33762.1|33755|33735|930
1647354000000|2022-03-15 14:20:00|33761.4|33741.4|33779.3|33759.3|33784|33764|33760|33740|761
1647354300000|2022-03-15 14:25:00|33779.8|33759.8|33800.3|33780.3|33806.5|33786.5|33776.4|33756.4|813
1647354600000|2022-03-15 14:30:00|33798.2|33778.2|33820.5|33800.5|33827.2|33807.2|33796.8|33776.8|849
1647354900000|2022-03-15 14:35:00|33820.3|33800.3|33813.6|33793.6|33821.7|33801.7|33800.3|33780.3|797
1647355200000|2022-03-15 14:40:00|33813.2|33793.2|33799.3|33779.3|33818.9|33798.9|33794.4|33774.4|676
1647355500000|2022-03-15 14:45:00|33799.4|33779.4|33797.7|33777.7|33805.7|33785.7|33794.7|33774.7|742
1647355800000|2022-03-15 14:50:00|33798|33778|33785.3|33765.3|33798|33778|33757.4|33737.4|731
1647356100000|2022-03-15 14:55:00|33785|33765|33789.7|33769.7|33797|33777|33779.6|33759.6|759
1647356400000|2022-03-15 15:00:00|33790.1|33770.1|33768|33748|33792.1|33772.1|33753.7|33733.7|756
1647356700000|2022-03-15 15:05:00|33764|33744|33776.8|33756.8|33785.7|33765.7|33755.4|33735.4|772
1647357000000|2022-03-15 15:10:00|33777.1|33757.1|33813.9|33763.9|33863.4|33775.1|33770.2|33708.5|864
1647357300000|2022-03-15 15:15:00|33847.2|33735.2|33819.2|33799.2|33878.5|33805.3|33806.7|33733.6|910
1647357600000|2022-03-15 15:20:00|33819.3|33799.3|33821.8|33801.8|33830.4|33810.4|33806.5|33786.5|806
1647357900000|2022-03-15 15:25:00|33823.8|33803.8|33826|33806|33835.6|33815.6|33817.2|33797.2|732
1647358200000|2022-03-15 15:30:00|33824|33804|33837.1|33817.1|33855.8|33835.8|33824|33804|785
1647358500000|2022-03-15 15:35:00|33834.4|33814.4|33847.3|33827.3|33863.4|33843.4|33831.8|33811.8|766
1647358800000|2022-03-15 15:40:00|33844.1|33824.1|33830.5|33810.5|33858.8|33838.8|33820.9|33800.9|708
1647359100000|2022-03-15 15:45:00|33829.5|33809.5|33817.7|33797.7|33840|33820|33805.3|33785.3|786
1647359400000|2022-03-15 15:50:00|33818.1|33798.1|33770.3|33750.3|33843.5|33798.1|33735.6|33675.7|943
1647359700000|2022-03-15 15:55:00|33771.8|33751.8|33866.7|33846.7|33971.7|33866.3|33771.2|33728.2|1125
1647360000000|2022-03-15 16:00:00|33867.2|33847.2|33939.1|33889.1|33999.8|33913.4|33862|33813|966
1647360300000|2022-03-15 16:05:00|33965.7|33851.5|33995.1|33875.1|34027.7|33945.2|33908.2|33832.4|901
1647360600000|2022-03-15 16:10:00|33995|33875|33986.3|33966.3|34051|33969.7|33906|33854.1|1000
1647360900000|2022-03-15 16:15:00|33987.1|33967.1|33976.5|33956.5|34065.6|34011.5|33976.5|33911|966
1647361200000|2022-03-15 16:20:00|33976.4|33956.4|33955.1|33935.1|33985.2|33960.3|33931.4|33865.2|832
1647361500000|2022-03-15 16:25:00|33958.2|33938.2|33938.3|33918.3|33968.8|33941.7|33929.5|33909.5|871
1647361800000|2022-03-15 16:30:00|33936|33916|33889.3|33869.3|33957.8|33919.6|33868|33819.8|884
1647362100000|2022-03-15 16:35:00|33892|33872|33894.8|33874.8|33916.6|33896.6|33879.7|33859.7|810
1647362400000|2022-03-15 16:40:00|33894.9|33874.9|33926|33876|33956.3|33900.6|33894.3|33845|749
1647362700000|2022-03-15 16:45:00|33926.1|33876.1|33919.7|33899.7|33961.6|33912.3|33902.4|33835.5|839
1647363000000|2022-03-15 16:50:00|33919.4|33899.4|33940.6|33920.6|33958.4|33938.4|33917.4|33897.4|819
1647363300000|2022-03-15 16:55:00|33940.7|33920.7|33913.9|33893.9|33949.1|33929.1|33909.4|33889.4|867
1647363600000|2022-03-15 17:00:00|33911.2|33891.2|33988.4|33875.7|33994.1|33896.7|33904.1|33846.5|753
1647363900000|2022-03-15 17:05:00|33985.9|33865.9|33985.1|33865.1|34009.1|33904.2|33946.9|33860.4|636
1647364200000|2022-03-15 17:10:00|33984.2|33864.2|33990.9|33870.9|33994.8|33904.2|33934.4|33853.1|655
1647364500000|2022-03-15 17:15:00|33988.1|33868.1|33903.9|33883.9|33992.8|33909.6|33903.9|33854|694
1647364800000|2022-03-15 17:20:00|33906.7|33886.7|33985.7|33865.7|33993.5|33928.9|33896.5|33854.5|602
1647365100000|2022-03-15 17:25:00|33989.2|33869.2|33978|33858|33997.8|33918.7|33910.3|33846.8|682
1647365400000|2022-03-15 17:30:00|33980.2|33860.2|34015.3|33895.3|34018.6|33898.6|33974.3|33854.3|706
1647365700000|2022-03-15 17:35:00|34015.4|33895.4|34020.4|33900.4|34028.8|33908.8|34003.7|33885|672
1647366000000|2022-03-15 17:40:00|34021.4|33901.4|34022.8|33902.8|34027.7|33931.8|33942.2|33866.1|713
1647366300000|2022-03-15 17:45:00|34024.4|33904.4|33948.9|33928.9|34031.7|33939.8|33940|33861.3|640
1647366600000|2022-03-15 17:50:00|33949.5|33929.5|33945.4|33925.4|33996.6|33935.7|33936.7|33864.4|571
1647366900000|2022-03-15 17:55:00|33945.5|33925.5|33939.1|33919.1|34026.3|33958.7|33932.3|33872.4|558
1647367200000|2022-03-15 18:00:00|33942.7|33922.7|33935.5|33915.5|33987|33928.2|33928|33872|649
1647367500000|2022-03-15 18:05:00|33935.9|33915.9|33934.5|33914.5|33944.6|33924.6|33923.2|33903.2|577
1647367800000|2022-03-15 18:10:00|33969.4|33850.3|33942|33922|33977.5|33925|33927.9|33850.3|589
1647368100000|2022-03-15 18:15:00|33945.9|33925.9|33952.1|33932.1|33999|33934.5|33930.6|33872.4|615
1647368400000|2022-03-15 18:20:00|33954.4|33934.4|33962.7|33942.7|33981.4|33961.4|33946.1|33926.1|768
1647368700000|2022-03-15 18:25:00|33961.8|33941.8|33967.5|33947.5|34012|33959|33952.9|33892.1|712
1647369000000|2022-03-15 18:30:00|33967.2|33947.2|33969|33949|34024|33967.6|33964.5|33905|690
1647369300000|2022-03-15 18:35:00|33966.8|33946.8|33964.8|33944.8|33977|33957|33955.3|33935.3|623
1647369600000|2022-03-15 18:40:00|33963.1|33943.1|33955.2|33935.2|33971.9|33951.9|33951.2|33931.2|625
1647369900000|2022-03-15 18:45:00|33956.6|33936.6|33949.8|33929.8|33994.4|33941.7|33940.5|33871.9|586
1647370200000|2022-03-15 18:50:00|33948.3|33928.3|33940.4|33920.4|33994.4|33933.1|33928.8|33862.3|601
1647370500000|2022-03-15 18:55:00|33941.9|33921.9|33941.4|33921.4|34001|33940.5|33936.6|33873|613
1647370800000|2022-03-15 19:00:00|33941.5|33921.5|33944.7|33924.7|33988.6|33927.9|33932.7|33875.7|542
1647371100000|2022-03-15 19:05:00|33943|33923|33939.9|33919.9|33947.8|33927.8|33926.5|33906.5|488
1647371400000|2022-03-15 19:10:00|33931.8|33911.8|33940.4|33920.4|33944.6|33924.6|33928|33908|531
1647371700000|2022-03-15 19:15:00|33939.1|33919.1|33922.2|33902.2|33940.9|33920.9|33914.7|33894.7|580
1647372000000|2022-03-15 19:20:00|33922.3|33902.3|33918.3|33898.3|33932.4|33912.4|33912.5|33892.5|466
1647372300000|2022-03-15 19:25:00|33919.2|33899.2|33916.4|33896.4|33928.4|33908.4|33910.5|33890.5|500
1647372600000|2022-03-15 19:30:00|33916.9|33896.9|33910.5|33890.5|33918.5|33898.5|33899.4|33879.4|556
1647372900000|2022-03-15 19:35:00|33911.4|33891.4|33908.6|33888.6|33916.8|33896.8|33900.9|33880.9|544
1647373200000|2022-03-15 19:40:00|33908.8|33888.8|33918.4|33898.4|33934.9|33914.9|33904.3|33884.3|602
1647373500000|2022-03-15 19:45:00|33916.8|33896.8|33913.4|33893.4|33929.9|33909.9|33900.8|33880.8|615
1647373800000|2022-03-15 19:50:00|33911.6|33891.6|33911.3|33891.3|33927.7|33907.7|33896.4|33876.4|552
1647374100000|2022-03-15 19:55:00|33906.2|33886.2|33899.7|33879.7|33919.1|33899.1|33892.8|33872.8|676
1647374400000|2022-03-15 20:00:00|33898.6|33878.6|33896.1|33776.1|33916.4|33896.4|33862.7|33748.2|643
1647374700000|2022-03-15 20:05:00|33895.1|33775.1|33895.5|33775.5|33916.2|33823.3|33870.2|33761.3|341
1647375000000|2022-03-15 20:10:00|33896.7|33776.7|33941.8|33821.8|33948.8|33828.8|33887.7|33767.7|486
1647375300000|2022-03-15 20:15:00|33943|33823|33929.3|33809.3|33944.4|33824.4|33902.4|33782.4|391
1647375600000|2022-03-15 20:20:00|33930.2|33810.2|33928.9|33808.9|33937.1|33817.1|33903.5|33783.5|258
1647375900000|2022-03-15 20:25:00|33929.4|33809.4|33928.1|33808.1|33938.7|33818.7|33913.1|33793.1|355
1647376200000|2022-03-15 20:30:00|33927.8|33807.8|33954.7|33834.7|33971.2|33851.2|33918.6|33798.6|467
1647376500000|2022-03-15 20:35:00|33947.8|33827.8|33955.6|33835.6|33962.2|33842.2|33935.7|33815.7|347
1647376800000|2022-03-15 20:40:00|33953.5|33833.5|33933.2|33813.2|33960.5|33870.1|33919.8|33804.7|326
1647377100000|2022-03-15 20:45:00|33937.7|33817.7|33953.5|33833.5|33994.1|33874.1|33937.7|33817.7|260
1647377400000|2022-03-15 20:50:00|33957|33837|33926.7|33806.7|33991|33871|33909.6|33789.6|318
1647377700000|2022-03-15 20:55:00|33929.9|33809.9|33929.4|33809.4|33937.4|33817.4|33892.4|33772.4|510
1647378000000|2022-03-15 21:00:00|33927.1|33807.1|33941.4|33821.4|33941.6|33821.6|33927.1|33807.1|41
1647378900000|2022-03-15 21:15:00|33954|33834|33954|33834|33954|33834|33954|33834|1
1647380700000|2022-03-15 21:45:00|33936.4|33816.4|33964.2|33844.2|33983|33863|33936.4|33816.4|104
1647381000000|2022-03-15 21:50:00|33959.8|33839.8|33969.6|33849.6|33979.9|33859.9|33947.3|33827.3|162
1647381300000|2022-03-15 21:55:00|33970.1|33850.1|33966.2|33846.2|33987.4|33867.4|33953.8|33833.8|122
1647381600000|2022-03-15 22:00:00|33972.5|33852.5|33975.1|33855.1|33976.7|33856.7|33972.5|33852.5|4
1647381900000|2022-03-15 22:05:00|33970.4|33850.4|33954.9|33834.9|33977.8|33857.8|33954.9|33834.9|15
1647382200000|2022-03-15 22:10:00|33963.9|33843.9|33962.5|33842.5|33976.7|33856.7|33953.2|33833.2|46
1647382500000|2022-03-15 22:15:00|33951.5|33831.5|33959.4|33839.4|33972.9|33852.9|33946.5|33826.5|44
1647382800000|2022-03-15 22:20:00|33946.3|33826.3|33947.9|33827.9|33966.3|33846.3|33936.8|33816.8|164
1647383100000|2022-03-15 22:25:00|33945.7|33825.7|33954.7|33834.7|33965.2|33845.2|33925.1|33805.1|325
1647383400000|2022-03-15 22:30:00|33955.1|33835.1|33957.8|33837.8|33965.2|33845.2|33926.1|33806.1|165
1647383700000|2022-03-15 22:35:00|33959.7|33839.7|33958.5|33838.5|33979.4|33859.4|33922|33802|194
1647384000000|2022-03-15 22:40:00|33957.1|33837.1|33955.7|33835.7|33972.1|33852.1|33923.9|33803.9|187
1647384300000|2022-03-15 22:45:00|33956.2|33836.2|33956.2|33836.2|33958.8|33838.8|33921|33801|213
1647384600000|2022-03-15 22:50:00|33938.6|33818.6|33950.9|33830.9|33959.3|33839.3|33928.8|33808.8|253
1647384900000|2022-03-15 22:55:00|33951.9|33831.9|33936.5|33816.5|33952.4|33832.4|33931.1|33811.1|191
1647385200000|2022-03-15 23:00:00|33937.5|33817.5|33947.9|33827.9|33955.2|33835.2|33921.9|33801.9|318
1647385500000|2022-03-15 23:05:00|33947.1|33827.1|33949.6|33829.6|33955.8|33835.8|33916.9|33796.9|323
1647385800000|2022-03-15 23:10:00|33950.3|33830.3|33959.1|33839.1|33960.4|33840.4|33926.6|33806.6|199
1647386100000|2022-03-15 23:15:00|33959.6|33839.6|33950.3|33830.3|33961.1|33841.1|33930|33810|282
1647386400000|2022-03-15 23:20:00|33947.4|33827.4|33959.7|33839.7|33961.8|33841.8|33917|33797|317
1647386700000|2022-03-15 23:25:00|33959.4|33839.4|33943|33823|33965.8|33845.8|33916.6|33796.6|327
1647387000000|2022-03-15 23:30:00|33945.9|33825.9|33951.9|33831.9|33972.4|33852.4|33931|33811|337
1647387300000|2022-03-15 23:35:00|33954.7|33834.7|33926.9|33806.9|33964.1|33844.1|33914.1|33794.1|408
1647387600000|2022-03-15 23:40:00|33929.1|33809.1|33913.2|33793.2|33939.1|33819.1|33900.9|33780.9|425
1647387900000|2022-03-15 23:45:00|33912.4|33792.4|33932.1|33812.1|33934.2|33814.2|33890.5|33770.5|492
1647388200000|2022-03-15 23:50:00|33932.3|33812.3|33935.7|33815.7|33944.5|33824.5|33900.5|33780.5|420
1647388500000|2022-03-15 23:55:00|33936|33816|33938.1|33818.1|33939.9|33819.9|33901.6|33781.6|427
1647388800000|2022-03-16 00:00:00|33936.8|33816.8|33894.1|33774.1|33946.3|33826.3|33888.8|33768.8|574
1647389100000|2022-03-16 00:05:00|33894.8|33774.8|33868.7|33748.7|33896|33776|33858.2|33738.2|509
1647389400000|2022-03-16 00:10:00|33868.6|33748.6|33862.2|33742.2|33870|33750|33841.6|33721.6|528
1647389700000|2022-03-16 00:15:00|33862.4|33742.4|33864.7|33744.7|33878.1|33758.1|33849.7|33729.7|597
1647390000000|2022-03-16 00:20:00|33864.4|33744.4|33868.5|33748.5|33875.9|33755.9|33854.6|33734.6|479
1647390300000|2022-03-16 00:25:00|33867.6|33747.6|33869.4|33749.4|33873.1|33753.1|33847.8|33727.8|458
1647390600000|2022-03-16 00:30:00|33869.1|33749.1|33858.7|33738.7|33874.8|33754.8|33847.8|33727.8|463
1647390900000|2022-03-16 00:35:00|33860.4|33740.4|33859|33739|33870|33750|33845.1|33725.1|530
1647391200000|2022-03-16 00:40:00|33859.2|33739.2|33869.4|33749.4|33878.6|33758.6|33850.3|33730.3|432
1647391500000|2022-03-16 00:45:00|33870.2|33750.2|33888.4|33768.4|33893.2|33773.2|33852.9|33732.9|416
1647391800000|2022-03-16 00:50:00|33889.2|33769.2|33902.4|33782.4|33905.7|33785.7|33873.6|33753.6|540
1647392100000|2022-03-16 00:55:00|33902.2|33782.2|33904.8|33784.8|33910.8|33790.8|33884.4|33764.4|549
1647392400000|2022-03-16 01:00:00|33904.3|33784.3|33896|33776|33907.4|33787.4|33887.6|33767.6|565
1647392700000|2022-03-16 01:05:00|33895.9|33775.9|33893.4|33773.4|33898.4|33778.4|33872.4|33752.4|602
1647393000000|2022-03-16 01:10:00|33881.3|33761.3|33887.9|33767.9|33899.4|33779.4|33881.3|33761.3|505
1647393300000|2022-03-16 01:15:00|33887|33767|33883.8|33763.8|33896|33776|33873.5|33753.5|704
1647393600000|2022-03-16 01:20:00|33883.5|33763.5|33887|33767|33895.1|33775.1|33872.5|33752.5|641
1647393900000|2022-03-16 01:25:00|33886.4|33766.4|33897.2|33777.2|33898|33778|33880.2|33760.2|577
1647394200000|2022-03-16 01:30:00|33897|33777|33894.9|33774.9|33897.6|33777.6|33878.4|33758.4|635
1647394500000|2022-03-16 01:35:00|33885.5|33765.5|33896.8|33776.8|33897.6|33777.6|33879.7|33759.7|617
1647394800000|2022-03-16 01:40:00|33896.2|33776.2|33886.2|33766.2|33896.8|33776.8|33877.4|33757.6|571
1647395100000|2022-03-16 01:45:00|33885.5|33765.5|33878.6|33758.6|33892.4|33772.4|33862.2|33742.2|573
1647395400000|2022-03-16 01:50:00|33878.4|33758.4|33870.2|33750.2|33881.2|33761.2|33848.8|33728.8|653
1647395700000|2022-03-16 01:55:00|33870.1|33750.1|33867.8|33747.8|33873.8|33753.8|33857.4|33737.4|555
1647396000000|2022-03-16 02:00:00|33869.3|33749.3|33868.1|33748.1|33877.4|33757.4|33860.7|33740.7|528
1647396300000|2022-03-16 02:05:00|33869|33749|33858.5|33738.5|33869.2|33749.2|33847|33727|519
1647396600000|2022-03-16 02:10:00|33860.4|33740.4|33857.1|33737.1|33868.2|33748.2|33850.7|33730.7|524
1647396900000|2022-03-16 02:15:00|33859|33739|33855.8|33735.8|33865.3|33745.3|33844|33724|426
1647397200000|2022-03-16 02:20:00|33856.3|33736.3|33855|33735|33860.9|33740.9|33835.2|33715.2|434
1647397500000|2022-03-16 02:25:00|33838.8|33718.8|33849|33729|33857.2|33737.2|33835.3|33715.3|408
1647397800000|2022-03-16 02:30:00|33849.8|33729.8|33845.2|33725.2|33853.7|33733.7|33833.7|33713.7|435
1647398100000|2022-03-16 02:35:00|33844.6|33724.6|33848.3|33728.3|33854|33734|33834.2|33714.2|451
1647398400000|2022-03-16 02:40:00|33840.3|33720.3|33835.7|33715.7|33854.6|33734.6|33830.2|33710.2|451
1647398700000|2022-03-16 02:45:00|33835.4|33715.4|33847.6|33727.6|33851.7|33731.7|33825.8|33705.8|435
1647399000000|2022-03-16 02:50:00|33847.7|33727.7|33853.6|33733.6|33859.3|33739.3|33834.1|33714.1|420
1647399300000|2022-03-16 02:55:00|33853.5|33733.5|33859.5|33739.5|33864.7|33744.7|33844.8|33728.2|430
1647399600000|2022-03-16 03:00:00|33860|33740|33857.7|33737.7|33863.7|33743.7|33847.4|33727.4|443
1647399900000|2022-03-16 03:05:00|33858|33738|33860.8|33740.8|33864.3|33744.3|33843.1|33725.4|425
1647400200000|2022-03-16 03:10:00|33860.1|33740.1|33854|33734|33861.1|33741.1|33841.8|33721.8|373
1647400500000|2022-03-16 03:15:00|33861.2|33741.2|33863.7|33743.7|33866.9|33746.9|33842.8|33722.9|444
1647400800000|2022-03-16 03:20:00|33864|33744|33865.9|33745.9|33868.7|33749.4|33843.7|33723.7|392
1647401100000|2022-03-16 03:25:00|33866|33746|33866|33746|33873.4|33753.4|33851.4|33731.4|430
1647401400000|2022-03-16 03:30:00|33865.1|33745.1|33864.6|33744.6|33871.2|33751.2|33854.6|33734.6|402
1647401700000|2022-03-16 03:35:00|33863.5|33743.5|33862.6|33742.6|33872.6|33752.6|33852.2|33732.2|416
1647402000000|2022-03-16 03:40:00|33862.4|33742.4|33866.8|33746.8|33867.9|33776.6|33826.6|33734.6|463
1647402300000|2022-03-16 03:45:00|33867.1|33747.1|33858.9|33738.9|33870.3|33750.3|33851.4|33731.4|447
1647402600000|2022-03-16 03:50:00|33859.2|33739.2|33862.6|33742.6|33869.3|33749.3|33849.8|33729.8|479
1647402900000|2022-03-16 03:55:00|33863|33743|33868.7|33748.7|33872.5|33752.5|33845.9|33725.9|449
1647403200000|2022-03-16 04:00:00|33868.1|33748.1|33862|33742|33875.8|33755.8|33856.1|33736.1|405
1647403500000|2022-03-16 04:05:00|33863.7|33743.7|33868.1|33748.1|33873.2|33753.2|33847.9|33728.8|347
1647403800000|2022-03-16 04:10:00|33868.7|33748.7|33863.5|33743.5|33876.2|33756.2|33855.1|33735.1|334
1647404100000|2022-03-16 04:15:00|33864.4|33744.4|33867.2|33747.2|33869.3|33749.3|33854|33738|326
1647404400000|2022-03-16 04:20:00|33867|33747|33863.3|33744.8|33875.4|33770.1|33820.1|33739.7|354
1647404700000|2022-03-16 04:25:00|33863|33743|33860.1|33740.1|33876.1|33756.1|33850.8|33735|364
1647405000000|2022-03-16 04:30:00|33861.8|33741.8|33859.5|33748.9|33869.9|33784|33809|33734.6|468
1647405300000|2022-03-16 04:35:00|33859.7|33748.3|33864.9|33747.8|33869.9|33783.9|33814.5|33739.1|368
1647405600000|2022-03-16 04:40:00|33865|33748.2|33861.4|33750.8|33871.1|33785|33812.3|33738.8|354
1647405900000|2022-03-16 04:45:00|33816.6|33766.6|33828.9|33778.9|33869.1|33782.2|33816.6|33740.3|339
1647406200000|2022-03-16 04:50:00|33825.3|33775.3|33857.1|33746.7|33868|33780|33819.1|33741.7|344
1647406500000|2022-03-16 04:55:00|33856.6|33746.1|33860.9|33749.4|33868|33783.8|33822.6|33741.5|464
1647406800000|2022-03-16 05:00:00|33861.6|33748.5|33829|33779|33866.4|33780.5|33818|33742.5|505
1647407100000|2022-03-16 05:05:00|33860|33748.6|33867.6|33756.4|33872.9|33790.2|33820.8|33745.5|500
1647407400000|2022-03-16 05:10:00|33836.8|33786.8|33836.7|33786.7|33872.6|33788.4|33826.7|33748.1|516
1647407700000|2022-03-16 05:15:00|33830.5|33780.5|33865.4|33754.4|33871.1|33806|33819.7|33747.6|388
1647408000000|2022-03-16 05:20:00|33828.3|33778.3|33856.2|33744.8|33864.2|33790|33805.5|33739.3|346
1647408300000|2022-03-16 05:25:00|33857.3|33743.1|33814.8|33764.8|33859.2|33776.6|33801.3|33721.1|449
1647408600000|2022-03-16 05:30:00|33814.9|33764.9|33840.4|33727.8|33849.6|33768.4|33801.5|33723.3|501
1647408900000|2022-03-16 05:35:00|33840.5|33727.9|33815.6|33765.6|33851.5|33766.4|33804.8|33726.2|444
1647409200000|2022-03-16 05:40:00|33850.3|33730.3|33839.5|33729.4|33850.3|33766.9|33800.9|33724.7|477
1647409500000|2022-03-16 05:45:00|33840.4|33728.8|33798.9|33748.9|33847.5|33765|33791|33714.1|534
1647409800000|2022-03-16 05:50:00|33798.3|33748.3|33782.8|33762.8|33832.5|33769.5|33780.2|33720|418
1647410100000|2022-03-16 05:55:00|33783.1|33763.1|33780.2|33760.2|33784|33764|33767.9|33747.9|521
1647410400000|2022-03-16 06:00:00|33782|33762|33802.9|33752.9|33832.3|33769.5|33767.4|33721.7|538
1647410700000|2022-03-16 06:05:00|33802.8|33752.8|33811.4|33761.4|33842.8|33778.8|33780.3|33731.4|594
1647411000000|2022-03-16 06:10:00|33811.7|33761.7|33778.8|33758.8|33833.6|33775.9|33772.8|33705.8|542
1647411300000|2022-03-16 06:15:00|33779.2|33759.2|33773|33753|33784.1|33764.1|33770.9|33750.9|594
1647411600000|2022-03-16 06:20:00|33771|33751|33865.9|33748.9|33891.2|33800.5|33770.4|33735.3|627
1647411900000|2022-03-16 06:25:00|33839.8|33789.8|33856.2|33743.7|33872.5|33789.9|33815.9|33737.2|633
1647412200000|2022-03-16 06:30:00|33859.1|33740|33787.8|33767.8|33870.6|33784.9|33777.8|33695.5|581
1647412500000|2022-03-16 06:35:00|33788|33768|33806.4|33756.4|33841.2|33773.8|33786.7|33719.4|501
1647412800000|2022-03-16 06:40:00|33806.3|33756.3|33789.2|33739.2|33837.5|33758.1|33786.4|33706.3|565
1647413100000|2022-03-16 06:45:00|33791.3|33741.3|33777|33727|33822.6|33744.6|33773.9|33697.6|549
1647413400000|2022-03-16 06:50:00|33777.7|33727.7|33775.7|33755.7|33823.7|33756.1|33760.2|33698.7|569
1647413700000|2022-03-16 06:55:00|33791.2|33741.2|33784.2|33734.2|33826.2|33762.6|33774.4|33698.4|508
1647414000000|2022-03-16 07:00:00|33760.9|33740.9|33764.9|33744.9|33782.5|33761.1|33757.8|33732.5|714
1647414300000|2022-03-16 07:05:00|33764.8|33744.8|33751|33731|33782.5|33762.5|33747.3|33727.3|746
1647414600000|2022-03-16 07:10:00|33751.1|33731.1|33784.1|33764.1|33789.4|33769.4|33745.1|33725.1|749
1647414900000|2022-03-16 07:15:00|33783.8|33763.8|33802.3|33782.3|33804.1|33784.1|33769.8|33749.8|828
1647415200000|2022-03-16 07:20:00|33802.2|33782.2|33861.3|33841.3|33874|33854|33778.3|33748.9|822
1647415500000|2022-03-16 07:25:00|33862.6|33842.6|33874.8|33854.8|33961.3|33872.3|33858.9|33793|774
1647415800000|2022-03-16 07:30:00|33879.3|33859.3|33916.7|33896.7|33918.1|33898.1|33876.1|33856.1|786
1647416100000|2022-03-16 07:35:00|33918.7|33898.7|33908.9|33888.9|33938.2|33918.2|33905.9|33885.9|843
1647416400000|2022-03-16 07:40:00|33907.8|33887.8|33928.2|33908.2|33933.9|33913.9|33898.2|33878.2|704
1647416700000|2022-03-16 07:45:00|33927.8|33907.8|33987.4|33967.4|34044.2|33982.4|33927.8|33907.8|877
1647417000000|2022-03-16 07:50:00|33988.6|33968.6|33970.1|33950.1|33990.9|33970.9|33952.8|33932.8|678
1647417300000|2022-03-16 07:55:00|33970.3|33950.3|33981.5|33961.5|33990.4|33970.4|33970.3|33950.3|732
1647417600000|2022-03-16 08:00:00|33981.1|33961.1|33966.5|33946.5|33981.1|33961.1|33958.1|33938.1|871
1647417900000|2022-03-16 08:05:00|33965.9|33945.9|34147.2|34027.2|34171.3|34051.3|33962|33942|854
1647418200000|2022-03-16 08:10:00|34146.5|34026.5|34002.7|33982.7|34148.6|34053.1|33958.8|33898.7|856
1647418500000|2022-03-16 08:15:00|34003.1|33983.1|33859.3|33839.3|34007.5|33987.5|33853|33833|984
1647418800000|2022-03-16 08:20:00|33858.9|33838.9|33922|33902|33934.4|33914.4|33858|33838|1088
1647419100000|2022-03-16 08:25:00|33922.3|33902.3|33929.7|33909.7|33936.6|33916.6|33915.4|33895.4|991
1647419400000|2022-03-16 08:30:00|33929.8|33909.8|33891.9|33871.9|33943.7|33923.7|33881.3|33861.3|1016
1647419700000|2022-03-16 08:35:00|33890.6|33870.6|33867.1|33847.1|33908.8|33888.8|33853.1|33833.1|1050
1647420000000|2022-03-16 08:40:00|33866.4|33846.4|33836.4|33816.4|33879.9|33857.1|33815.7|33761.3|925
1647420300000|2022-03-16 08:45:00|33836.7|33816.7|33850.6|33830.6|33851.7|33831.7|33823.4|33803.4|842
1647420600000|2022-03-16 08:50:00|33848.4|33828.4|33842.5|33822.5|33856.3|33836.3|33826.7|33806.7|808
1647420900000|2022-03-16 08:55:00|33843.5|33823.5|33848|33828|33865|33845|33830.6|33810.6|794
1647421200000|2022-03-16 09:00:00|33849.7|33829.7|33892.6|33872.6|33946|33886.2|33849.7|33814|821
1647421500000|2022-03-16 09:05:00|33892.8|33872.8|33904.3|33884.3|33922.5|33902.5|33891|33871|838
1647421800000|2022-03-16 09:10:00|33903.9|33883.9|33907.4|33887.4|33911.5|33891.5|33896.1|33876.1|922
1647422100000|2022-03-16 09:15:00|33907.3|33887.3|33909.6|33889.6|33923.6|33903.6|33883.1|33863.1|788
1647422400000|2022-03-16 09:20:00|33909.4|33889.4|33896.4|33876.4|33909.4|33889.4|33883.9|33863.9|845
1647422700000|2022-03-16 09:25:00|33896.8|33876.8|33903|33883|33905.4|33885.4|33890.8|33870.8|676
1647423000000|2022-03-16 09:30:00|33900.5|33880.5|33894.8|33874.8|33915|33895|33891.9|33871.9|806
1647423300000|2022-03-16 09:35:00|33894.9|33874.9|33898.1|33878.1|33911.4|33891.4|33883.1|33863.1|788
1647423600000|2022-03-16 09:40:00|33899|33879|33901.9|33881.9|33921.1|33901.1|33876.7|33856.7|635
1647423900000|2022-03-16 09:45:00|33901.6|33881.6|33918.3|33898.3|33920.3|33900.3|33893|33873|640
1647424200000|2022-03-16 09:50:00|33917.8|33897.8|33884.5|33864.5|33921|33901|33882.7|33862.7|709
1647424500000|2022-03-16 09:55:00|33884.6|33864.6|33884.4|33864.4|33899|33879|33879.2|33859.2|815
1647424800000|2022-03-16 10:00:00|33884.6|33864.6|33892.4|33872.4|33906.8|33886.8|33882.1|33862.1|805
1647425100000|2022-03-16 10:05:00|33891.4|33871.4|33892.2|33872.2|33896.5|33876.5|33887.8|33867.8|854
1647425400000|2022-03-16 10:10:00|33892.4|33872.4|33774.4|33754.4|33892.7|33872.7|33772|33752|1072
1647425700000|2022-03-16 10:15:00|33774.9|33754.9|33763.9|33743.9|33787.5|33767.5|33741.6|33721.6|909
1647426000000|2022-03-16 10:20:00|33764.2|33744.2|33764.7|33744.7|33787.1|33767.1|33755.3|33735.3|864
1647426300000|2022-03-16 10:25:00|33763.4|33743.4|33749.2|33729.2|33796.4|33751.9|33728.8|33669.5|888
1647426600000|2022-03-16 10:30:00|33751.2|33731.2|33768.9|33748.9|33814.4|33765.9|33751.2|33693.6|817
1647426900000|2022-03-16 10:35:00|33768.4|33748.4|33773.3|33753.3|33785.5|33765.5|33761.2|33741.2|827
1647427200000|2022-03-16 10:40:00|33774.5|33754.5|33849.5|33799.5|33889.6|33823.2|33766.2|33723.8|823
1647427500000|2022-03-16 10:45:00|33849.9|33799.9|33809.4|33789.4|33902.7|33837.3|33783|33758.2|849
1647427800000|2022-03-16 10:50:00|33811.5|33791.5|33781.1|33761.1|33815.8|33795.8|33779.8|33759.8|829
1647428100000|2022-03-16 10:55:00|33780.2|33760.2|33788.4|33768.4|33871.5|33807.2|33763.4|33719|924
1647428400000|2022-03-16 11:00:00|33789.8|33769.8|33753.7|33733.7|33888.6|33824.6|33747.2|33694.9|855
1647428700000|2022-03-16 11:05:00|33753.1|33733.1|33764.3|33744.3|33772.5|33752.5|33739.1|33719.1|990
1647429000000|2022-03-16 11:10:00|33764.7|33744.7|33781.9|33761.9|33786.5|33766.5|33759.1|33739.1|905
1647429300000|2022-03-16 11:15:00|33782.3|33762.3|33783.7|33763.7|33792.7|33772.7|33779.4|33759.4|822
1647429600000|2022-03-16 11:20:00|33783.6|33763.6|33782.6|33762.6|33788.1|33768.1|33771.3|33751.3|966
1647429900000|2022-03-16 11:25:00|33782.8|33762.8|33775.4|33755.4|33783.2|33763.2|33765.8|33745.8|846
1647430200000|2022-03-16 11:30:00|33775.3|33755.3|33770.9|33750.9|33776.8|33756.8|33764.9|33744.9|734
1647430500000|2022-03-16 11:35:00|33771.1|33751.1|33750.2|33730.2|33778.4|33758.4|33749.6|33729.6|727
1647430800000|2022-03-16 11:40:00|33749.5|33729.5|33722.6|33702.6|33757.3|33737.3|33721.5|33701.5|703
1647431100000|2022-03-16 11:45:00|33722.8|33702.8|33800.4|33780.4|33802|33782|33718.4|33698.4|865
1647431400000|2022-03-16 11:50:00|33800.6|33780.6|33790.6|33770.6|33803.2|33783.2|33783.2|33763.2|772
1647431700000|2022-03-16 11:55:00|33791.1|33771.1|33795.9|33775.9|33802.4|33782.4|33776.4|33756.4|772
1647432000000|2022-03-16 12:00:00|33795.4|33775.4|33777.6|33757.6|33797.4|33777.4|33770.4|33750.4|746
1647432300000|2022-03-16 12:05:00|33777.5|33757.5|33783.2|33763.2|33790.4|33770.4|33773.2|33753.2|644
1647432600000|2022-03-16 12:10:00|33783.1|33763.1|33784.9|33764.9|33789.8|33769.8|33773.5|33753.5|664
1647432900000|2022-03-16 12:15:00|33784.7|33764.7|33793.3|33773.3|33793.3|33773.3|33777.3|33757.3|711
1647433200000|2022-03-16 12:20:00|33792.7|33772.7|33809.5|33789.5|33812|33792|33781.5|33761.5|691
1647433500000|2022-03-16 12:25:00|33809.8|33789.8|33805.5|33785.5|33816.6|33796.6|33794.9|33774.9|667
1647433800000|2022-03-16 12:30:00|33810.3|33790.3|33787.8|33767.8|33814.5|33794.5|33787|33767|765
1647434100000|2022-03-16 12:35:00|33788.6|33768.6|33812.8|33792.8|33820.8|33800.8|33787.3|33767.3|891
1647434400000|2022-03-16 12:40:00|33813.5|33793.5|33803|33783|33820.2|33800.2|33796.6|33776.6|825
1647434700000|2022-03-16 12:45:00|33803.9|33783.9|33803.4|33783.4|33821.7|33801.7|33800.4|33780.4|842
1647435000000|2022-03-16 12:50:00|33803.1|33783.1|33817.6|33797.6|33821.7|33801.7|33789.2|33769.2|861
1647435300000|2022-03-16 12:55:00|33817.3|33797.3|33792.9|33772.9|33818.8|33798.8|33784.2|33764.2|831
1647435600000|2022-03-16 13:00:00|33793.1|33773.1|33763.6|33743.6|33808.5|33788.5|33760.6|33740.6|873
1647435900000|2022-03-16 13:05:00|33765.1|33745.1|33774|33754|33782.2|33762.2|33760.9|33740.9|755
1647436200000|2022-03-16 13:10:00|33772.8|33752.8|33761.3|33741.3|33775|33755|33741.3|33721.3|715
1647436500000|2022-03-16 13:15:00|33761.4|33741.4|33785.7|33765.7|33799.9|33779.9|33761.4|33741.4|732
1647436800000|2022-03-16 13:20:00|33785.5|33765.5|33756.7|33736.7|33813.4|33793.4|33756.3|33736.3|691
1647437100000|2022-03-16 13:25:00|33756.6|33736.6|33781.6|33761.6|33787.6|33767.6|33756.4|33736.4|716
1647437400000|2022-03-16 13:30:00|33781.2|33761.2|33780.9|33760.9|33798.4|33778.4|33776.3|33756.3|725
1647437700000|2022-03-16 13:35:00|33780.6|33760.6|33762.2|33742.2|33799.1|33779.1|33759.7|33739.7|859
1647438000000|2022-03-16 13:40:00|33762.6|33742.6|33766.5|33746.5|33781.2|33761.2|33755.5|33735.5|879
1647438300000|2022-03-16 13:45:00|33766.3|33746.3|33746.2|33726.2|33769.5|33749.5|33743.5|33723.5|834
1647438600000|2022-03-16 13:50:00|33749.6|33729.6|33817.6|33797.6|33835.1|33815.1|33747.7|33727.7|881
1647438900000|2022-03-16 13:55:00|33817.4|33797.4|33788.1|33768.1|33818.6|33798.6|33757.3|33737.3|898
1647439200000|2022-03-16 14:00:00|33773.7|33753.7|33784.9|33764.9|33802.3|33782.3|33753|33733|906
1647439500000|2022-03-16 14:05:00|33785.6|33765.6|33775.9|33755.9|33807.5|33787.5|33770.8|33750.8|850
1647439800000|2022-03-16 14:10:00|33775.7|33755.7|33649.7|33629.7|33778.5|33758.5|33649.5|33629.5|988
1647440100000|2022-03-16 14:15:00|33650.5|33630.5|33581.5|33561.5|33661|33641|33531.7|33511.7|1135
1647440400000|2022-03-16 14:20:00|33582.3|33562.3|33603.7|33583.7|33615|33595|33546.7|33526.7|1075
1647440700000|2022-03-16 14:25:00|33604.2|33584.2|33579.6|33559.6|33609.1|33589.1|33571.5|33551.5|890
1647441000000|2022-03-16 14:30:00|33578.9|33558.9|33583|33563|33601.6|33581.6|33575.5|33555.5|838
1647441300000|2022-03-16 14:35:00|33583.4|33563.4|33601.1|33581.1|33635.6|33615.6|33577|33557|936
1647441600000|2022-03-16 14:40:00|33601.2|33581.2|33737.9|33717.9|33799.2|33738.3|33591.2|33571.2|1149
1647441900000|2022-03-16 14:45:00|33737|33717|33644.8|33624.8|33738.6|33718.6|33635.4|33615.4|1103
1647442200000|2022-03-16 14:50:00|33645.3|33625.3|33672.7|33652.7|33687.7|33667.7|33641|33621|1090
1647442500000|2022-03-16 14:55:00|33672.9|33652.9|33671.1|33651.1|33689|33669|33645.3|33625.3|1028
1647442800000|2022-03-16 15:00:00|33675.3|33655.3|33645.6|33625.6|33693.9|33673.9|33633.7|33613.7|1056
1647443100000|2022-03-16 15:05:00|33643.6|33623.6|33636.1|33616.1|33651.1|33631.1|33601.7|33581.7|997
1647443400000|2022-03-16 15:10:00|33636.2|33616.2|33640.1|33620.1|33645.9|33625.9|33622.4|33602.4|826
1647443700000|2022-03-16 15:15:00|33640.4|33620.4|33662.7|33642.7|33674.4|33654.4|33634.3|33614.3|822
1647444000000|2022-03-16 15:20:00|33662.6|33642.6|33667.4|33647.4|33682.2|33662.2|33658.6|33638.6|791
1647444300000|2022-03-16 15:25:00|33667.2|33647.2|33660.4|33640.4|33674.8|33654.8|33659.5|33639.5|824
1647444600000|2022-03-16 15:30:00|33659.5|33639.5|33661.5|33641.5|33665.2|33645.2|33635.6|33615.6|704
1647444900000|2022-03-16 15:35:00|33661.4|33641.4|33662.8|33642.8|33678.7|33658.7|33645.5|33625.5|876
1647445200000|2022-03-16 15:40:00|33664.7|33644.7|33667.2|33647.2|33693.8|33673.8|33661.3|33641.3|807
1647445500000|2022-03-16 15:45:00|33667.3|33647.3|33665.1|33645.1|33688.5|33668.5|33664.5|33644.5|806
1647445800000|2022-03-16 15:50:00|33664.5|33644.5|33676.7|33656.7|33714.7|33694.7|33654|33634|853
1647446100000|2022-03-16 15:55:00|33676.2|33656.2|33707.7|33687.7|33709.8|33689.8|33660.2|33640.2|969
1647446400000|2022-03-16 16:00:00|33707.5|33687.5|33700.4|33680.4|33723.6|33703.6|33686.8|33666.8|925
1647446700000|2022-03-16 16:05:00|33700.2|33680.2|33649.3|33629.3|33707.4|33687.4|33635.9|33615.9|863
1647447000000|2022-03-16 16:10:00|33651.6|33631.6|33660.4|33640.4|33689.9|33669.9|33645.3|33619|852
1647447300000|2022-03-16 16:15:00|33659.8|33639.8|33669.5|33649.5|33720.4|33667.1|33652.2|33584.1|822
1647447600000|2022-03-16 16:20:00|33670.6|33650.6|33663|33643|33684.1|33655.7|33628.7|33572.9|760
1647447900000|2022-03-16 16:25:00|33660.7|33640.7|33634.7|33614.7|33709.2|33654.4|33625.1|33581.1|746
1647448200000|2022-03-16 16:30:00|33630.9|33610.9|33596.5|33576.5|33684.4|33615.8|33578.9|33516.9|880
1647448500000|2022-03-16 16:35:00|33592.5|33572.5|33678.7|33558.7|33683.1|33583.8|33563.5|33488.8|811
1647448800000|2022-03-16 16:40:00|33670.7|33550.7|33664.3|33614.3|33703|33645|33660|33545.8|765
1647449100000|2022-03-16 16:45:00|33665.6|33615.6|33663.3|33643.3|33718|33655.6|33659.2|33575.8|781
1647449400000|2022-03-16 16:50:00|33666|33646|33648.6|33628.6|33710.8|33648.9|33646.2|33581.1|704
1647449700000|2022-03-16 16:55:00|33648.3|33628.3|33639.7|33619.7|33693.6|33636.5|33635.5|33579.4|691
1647450000000|2022-03-16 17:00:00|33641.7|33621.7|33652.6|33632.6|33670.2|33650.2|33636.5|33616.5|656
1647450300000|2022-03-16 17:05:00|33655|33635|33659|33639|33665.7|33645.7|33635.3|33615.3|645
1647450600000|2022-03-16 17:10:00|33654|33634|33633.4|33613.4|33675|33655|33618.5|33598.5|676
1647450900000|2022-03-16 17:15:00|33634.9|33614.9|33639.3|33619.3|33648.8|33628.8|33619.9|33599.9|626
1647451200000|2022-03-16 17:20:00|33639.9|33619.9|33659.4|33639.4|33685|33665|33628.7|33608.7|687
1647451500000|2022-03-16 17:25:00|33660|33640|33667.6|33647.6|33738.6|33684.4|33637.3|33572.8|679
1647451800000|2022-03-16 17:30:00|33662.1|33642.1|33655.4|33635.4|33698|33650|33639.3|33568.6|670
1647452100000|2022-03-16 17:35:00|33693.7|33581.3|33670.4|33650.4|33703.2|33658.7|33643.9|33574.6|574
1647452400000|2022-03-16 17:40:00|33670|33650|33670.5|33650.5|33718.6|33672.9|33660.3|33586.5|622
1647452700000|2022-03-16 17:45:00|33672.9|33652.9|33682|33662|33702.7|33670.4|33653.4|33586.1|712
1647453000000|2022-03-16 17:50:00|33666.8|33646.8|33674.7|33654.7|33734.7|33682.4|33666.8|33590.7|718
1647453300000|2022-03-16 17:55:00|33720.1|33604.4|33772.8|33682.9|33806.3|33696.9|33658.8|33576.8|950
1647453600000|2022-03-16 18:00:00|33773.4|33685.8|33820.5|33700.5|33863|33769.4|33734.3|33623.4|1162
1647453900000|2022-03-16 18:05:00|33827.9|33715|33831.8|33781.8|33882.2|33789.2|33768.6|33665|1051
1647454200000|2022-03-16 18:10:00|33831.1|33775.8|33857.5|33784.7|33890.6|33820.8|33800.9|33714.3|990
1647454500000|2022-03-16 18:15:00|33857|33799.4|33842.8|33765.3|33876.3|33804.2|33793.3|33698.5|1135
1647454800000|2022-03-16 18:20:00|33841.4|33751.6|33856.4|33792.2|33874.5|33800|33798.7|33740.3|1060
1647455100000|2022-03-16 18:25:00|33869|33781|33843|33756|33873.2|33801.1|33793.3|33740.7|1015
1647455400000|2022-03-16 18:30:00|33819.6|33769.6|33863.1|33743.1|33888.7|33791.7|33801|33722|993
1647455700000|2022-03-16 18:35:00|33860.2|33740.2|33808.6|33688.6|33866.6|33770.7|33796|33679.9|1098
1647456000000|2022-03-16 18:40:00|33808.9|33688.9|33782.2|33698.8|33833.3|33728.9|33779.6|33661.9|1094
1647456300000|2022-03-16 18:45:00|33781.3|33698.3|33784.1|33664.1|33812.3|33709.7|33760.9|33659.8|1077
1647456600000|2022-03-16 18:50:00|33784.5|33664.5|33753.5|33633.5|33804.6|33710.9|33711|33605.6|1105
1647456900000|2022-03-16 18:55:00|33749.5|33629.5|33720.1|33618|33753.8|33659|33639.4|33577.3|1122
1647457200000|2022-03-16 19:00:00|33697.7|33631.3|33724.6|33606.5|33757.5|33689.5|33657.8|33601|1131
1647457500000|2022-03-16 19:05:00|33720.3|33610|33706.1|33625|33746.5|33668.5|33664.6|33567.8|1097
1647457800000|2022-03-16 19:10:00|33708.7|33624.5|33715.8|33610.2|33737.5|33658.9|33665|33579.1|995
1647458100000|2022-03-16 19:15:00|33722.9|33614.2|33646|33561|33737.6|33654.3|33612.5|33551.7|1026
1647458400000|2022-03-16 19:20:00|33645.3|33560.9|33615.5|33553.3|33678|33599.1|33600.8|33546.2|907
1647458700000|2022-03-16 19:25:00|33623.8|33552.4|33624.8|33547.3|33654.6|33575.7|33577.7|33529.2|922
1647459000000|2022-03-16 19:30:00|33630.1|33543.6|33658.5|33560.3|33686.2|33575.8|33587.2|33529.4|775
1647459300000|2022-03-16 19:35:00|33631.9|33560.2|33631.1|33535.9|33665.6|33585.4|33582.4|33522.8|682
1647459600000|2022-03-16 19:40:00|33633.7|33534.9|33564.5|33544.5|33644.9|33567.3|33564.5|33505.9|720
1647459900000|2022-03-16 19:45:00|33564.8|33544.8|33597|33509|33638.1|33546.1|33547.4|33492.3|669
1647460200000|2022-03-16 19:50:00|33593|33513.3|33593.4|33495.5|33611.9|33513.3|33549.7|33470.7|534
1647460500000|2022-03-16 19:55:00|33595.2|33497.4|33546.7|33485.2|33604.9|33504.1|33538.1|33460.4|567
1647460800000|2022-03-16 20:00:00|33583.4|33478.8|33565.2|33500.8|33607.8|33554.1|33517.8|33466.8|887
1647461100000|2022-03-16 20:05:00|33564.4|33500.9|33556.2|33536.2|33616.3|33547.7|33522.1|33472.5|740
1647461400000|2022-03-16 20:10:00|33591|33506|33602|33516|33602|33540.8|33544.7|33498.2|598
1647461700000|2022-03-16 20:15:00|33601|33515|33582.4|33523.6|33609.5|33546|33555.9|33510.9|512
1647462000000|2022-03-16 20:20:00|33581|33525|33586|33529|33610.2|33550.1|33555.9|33515|569
1647462300000|2022-03-16 20:25:00|33592.6|33527.8|33593.5|33515.8|33616.9|33555.3|33554.8|33515.8|501
1647462600000|2022-03-16 20:30:00|33582.2|33522.8|33586.1|33528|33618.7|33535.5|33575.5|33501.8|316
1647462900000|2022-03-16 20:35:00|33589.2|33529|33582|33490|33631.7|33536|33574.1|33474.8|1089
1647463200000|2022-03-16 20:40:00|33570.2|33494.3|33564.2|33475.7|33614.4|33500.9|33551.1|33459|306
1647463500000|2022-03-16 20:45:00|33571.2|33463.9|33574.2|33454.8|33595.8|33485|33544.9|33452|433
1647463800000|2022-03-16 20:50:00|33570.3|33458.3|33582|33471.3|33589.8|33487.3|33538.1|33442.8|537
1647464100000|2022-03-16 20:55:00|33572.4|33466.4|33587.1|33474.1|33605.8|33509|33546.3|33451.9|347
1647464400000|2022-03-16 21:00:00|33607.3|33487.3|33590.5|33477.3|33617.7|33497.7|33590.5|33477.1|58
1647464700000|2022-03-16 21:05:00|33594.5|33494.2|33582.9|33462.9|33615.2|33497.1|33581|33461|104
1647465000000|2022-03-16 21:10:00|33594.7|33474.7|33593.9|33473.9|33615.2|33521.8|33565.2|33458.3|235
1647465300000|2022-03-16 21:15:00|33593.6|33473.6|33586.2|33466.2|33598|33507.8|33557.7|33458.3|112
1647465600000|2022-03-16 21:20:00|33594.6|33474.6|33591.4|33471.4|33597.9|33477.9|33560.5|33440.5|127
1647465900000|2022-03-16 21:25:00|33591.6|33471.6|33596.5|33476.5|33597.8|33515.4|33557|33458.3|149
1647466200000|2022-03-16 21:30:00|33563.8|33513.8|33597.1|33477.1|33603|33513.8|33563.8|33444.9|154
1647466500000|2022-03-16 21:35:00|33597|33477|33598.7|33478.7|33598.9|33483.1|33575.5|33455.6|152
1647466800000|2022-03-16 21:40:00|33598.3|33478.3|33598.1|33478.1|33603.4|33483.4|33585.1|33465.3|158
1647467100000|2022-03-16 21:45:00|33592.5|33472.5|33600.6|33486.9|33603.7|33520.3|33566.2|33464.6|459
1647467400000|2022-03-16 21:50:00|33569.1|33519.1|33587.7|33467.7|33603.3|33519.1|33551.4|33458.1|203
1647467700000|2022-03-16 21:55:00|33588.1|33468.1|33606.2|33486.2|33612.3|33492.3|33588.1|33468.1|205
1647468000000|2022-03-16 22:00:00|33620.2|33500.2|33606.5|33486.5|33626|33506|33596.3|33476.3|1054
1647468300000|2022-03-16 22:05:00|33607.1|33487.1|33617.6|33497.6|33630|33523.1|33572.6|33482.2|847
1647468600000|2022-03-16 22:10:00|33617.5|33497.5|33633.1|33513.1|33636.5|33531.7|33574.7|33491.6|953
1647468900000|2022-03-16 22:15:00|33633.8|33513.8|33644.4|33524.4|33649.8|33529.8|33615.1|33495.1|1049
1647469200000|2022-03-16 22:20:00|33643.4|33523.4|33671.7|33551.7|33690.7|33570.7|33627.2|33507.2|1048
1647469500000|2022-03-16 22:25:00|33668.8|33548.8|33641.3|33521.3|33673.1|33569.6|33609.2|33504.9|1103
1647469800000|2022-03-16 22:30:00|33640.2|33520.2|33658.4|33538.4|33671.9|33573|33614.2|33498.8|1063
1647470100000|2022-03-16 22:35:00|33657.2|33537.2|33657.6|33539.5|33683.6|33577.9|33612.1|33512.6|1089
1647470400000|2022-03-16 22:40:00|33657.5|33542.5|33663.3|33543.3|33707.5|33587.5|33619.2|33518.8|1065
1647470700000|2022-03-16 22:45:00|33664.9|33544.9|33660.5|33540.5|33679|33574.4|33621.7|33524.9|910
1647471000000|2022-03-16 22:50:00|33660.7|33540.7|33654.5|33534.5|33682.5|33574.7|33624.7|33528.8|1026
1647471300000|2022-03-16 22:55:00|33654.7|33534.7|33649.6|33529.6|33664.2|33573.6|33614.9|33525.3|1129
1647471600000|2022-03-16 23:00:00|33649.3|33529.3|33639.7|33519.7|33662.4|33542.4|33634.4|33514.4|1111
1647471900000|2022-03-16 23:05:00|33641.1|33521.1|33632|33512|33656.2|33556.8|33602.4|33506|1150
1647472200000|2022-03-16 23:10:00|33633.6|33513.6|33645.5|33525.5|33656.3|33559.8|33594.5|33501.4|1150
1647472500000|2022-03-16 23:15:00|33653.3|33533.3|33652.4|33532.4|33670.1|33570.8|33605.8|33520.8|1181
1647472800000|2022-03-16 23:20:00|33650.2|33531.8|33650.1|33531.9|33671.9|33565.4|33605.8|33519.8|1166
1647473100000|2022-03-16 23:25:00|33649.1|33531.7|33647.4|33527.4|33667|33566.8|33603.2|33520.8|1044
1647473400000|2022-03-16 23:30:00|33656.3|33536.3|33645.5|33525.5|33661.5|33560.2|33602.5|33513.9|1179
1647473700000|2022-03-16 23:35:00|33652.5|33532.5|33665.8|33545.8|33669.6|33569.4|33603.2|33517|1147
1647474000000|2022-03-16 23:40:00|33662.3|33542.3|33651.9|33531.9|33675.5|33578.1|33613.4|33524.4|1108
1647474300000|2022-03-16 23:45:00|33653.1|33533.1|33643.6|33523.6|33667.9|33564.3|33606.6|33518.1|1165
1647474600000|2022-03-16 23:50:00|33640.8|33520.8|33644.3|33524.3|33662.4|33559.2|33597.6|33511|1162
1647474900000|2022-03-16 23:55:00|33644.1|33524.1|33639|33519|33662.9|33564.5|33597.8|33512.9|1183
1647475200000|2022-03-17 00:00:00|33644.5|33524.5|33637.5|33517.5|33656|33536|33622.2|33502.2|706
1647475500000|2022-03-17 00:05:00|33638.1|33518.1|33604|33484|33638.1|33518.1|33598.1|33478.1|730
1647475800000|2022-03-17 00:10:00|33602.9|33482.9|33602.3|33482.3|33617.6|33509.2|33559|33474.3|918
1647476100000|2022-03-17 00:15:00|33599.8|33479.8|33614|33494|33633.8|33513.8|33590.3|33473.9|763
1647476400000|2022-03-17 00:20:00|33614.7|33494.7|33603.8|33483.8|33618|33498|33594.9|33474.9|737
1647476700000|2022-03-17 00:25:00|33605.1|33485.1|33610.7|33490.7|33618.2|33498.2|33588|33476.6|847
1647477000000|2022-03-17 00:30:00|33606.9|33486.9|33591.2|33471.2|33608.1|33514.8|33555.2|33459.7|642
1647477300000|2022-03-17 00:35:00|33591.5|33471.5|33578.1|33458.1|33595.9|33489.2|33537.7|33445.8|691
1647477600000|2022-03-17 00:40:00|33578|33458|33587.7|33467.7|33598|33478|33571.8|33456.2|647
1647477900000|2022-03-17 00:45:00|33587.6|33467.6|33556.3|33436.3|33589|33484.1|33510.6|33424.4|731
1647478200000|2022-03-17 00:50:00|33552.8|33432.8|33558.3|33438.3|33573.7|33469.3|33503.3|33418.3|835
1647478500000|2022-03-17 00:55:00|33562.9|33442.9|33549.6|33429.6|33574|33454|33541.2|33421.2|721
1647478800000|2022-03-17 01:00:00|33549.2|33429.2|33570.4|33450.4|33571.7|33451.7|33545|33425|899
1647479100000|2022-03-17 01:05:00|33568.8|33448.8|33565|33445|33572.1|33452.1|33550.2|33431.6|688
1647479400000|2022-03-17 01:10:00|33561.1|33441.1|33581.6|33461.6|33582.9|33462.9|33556|33436|628
1647479700000|2022-03-17 01:15:00|33581.1|33461.1|33588.9|33468.9|33594.3|33474.3|33574.1|33454.1|637
1647480000000|2022-03-17 01:20:00|33586.4|33466.4|33564.6|33444.6|33586.4|33466.4|33560.5|33440.5|619
1647480300000|2022-03-17 01:25:00|33564.1|33444.1|33592.6|33472.6|33599.2|33479.2|33555.2|33435.2|674
1647480600000|2022-03-17 01:30:00|33592.1|33472.1|33595|33475|33606.3|33486.3|33573.8|33453.8|818
1647480900000|2022-03-17 01:35:00|33595.5|33475.5|33607.2|33487.2|33614.8|33494.8|33588.7|33468.7|713
1647481200000|2022-03-17 01:40:00|33598.3|33478.3|33614.4|33494.4|33629.1|33509.1|33597.2|33477.2|774
1647481500000|2022-03-17 01:45:00|33614.1|33494.1|33627.8|33507.8|33630.9|33510.9|33611.5|33491.5|704
1647481800000|2022-03-17 01:50:00|33627.2|33507.2|33626|33506|33643.5|33523.5|33612.1|33492.1|753
1647482100000|2022-03-17 01:55:00|33626.7|33506.7|33613.5|33493.5|33626.7|33506.7|33600.5|33480.5|749
1647482400000|2022-03-17 02:00:00|33613.1|33493.1|33600.9|33480.9|33623.8|33503.8|33592.8|33472.8|822
1647482700000|2022-03-17 02:05:00|33597.7|33477.7|33609.3|33489.3|33614.2|33494.2|33590.2|33470.2|728
1647483000000|2022-03-17 02:10:00|33606.2|33486.2|33618.5|33498.5|33621.3|33501.3|33591.9|33471.9|764
1647483300000|2022-03-17 02:15:00|33616.6|33496.6|33622.9|33502.9|33632.3|33512.3|33607.3|33487.3|709
1647483600000|2022-03-17 02:20:00|33620.3|33500.3|33601.7|33481.7|33629|33509|33586.9|33466.9|870
1647483900000|2022-03-17 02:25:00|33604.3|33484.3|33607.5|33487.5|33614.5|33494.5|33586.3|33466.3|789
1647484200000|2022-03-17 02:30:00|33605.2|33485.2|33612.5|33492.5|33621.1|33501.1|33594.4|33474.4|672
1647484500000|2022-03-17 02:35:00|33611.4|33491.4|33613.4|33493.4|33631|33511|33596.3|33476.3|652
1647484800000|2022-03-17 02:40:00|33613.6|33493.6|33623.3|33503.3|33638.8|33518.8|33605.3|33485.3|641
1647485100000|2022-03-17 02:45:00|33619.3|33499.3|33623.5|33503.5|33632.3|33512.3|33611.6|33491.6|693
1647485400000|2022-03-17 02:50:00|33618|33498|33605.6|33485.6|33619.2|33499.2|33592.9|33472.9|876
1647485700000|2022-03-17 02:55:00|33603.6|33483.6|33588.2|33468.2|33609.2|33489.2|33580.8|33460.8|794
1647486000000|2022-03-17 03:00:00|33590|33470|33598.3|33478.3|33608.2|33488.2|33582.8|33462.8|727
1647486300000|2022-03-17 03:05:00|33599.7|33479.7|33599.2|33479.2|33607.2|33487.2|33582.4|33462.4|704
1647486600000|2022-03-17 03:10:00|33593.7|33473.7|33600.3|33480.3|33615.8|33495.8|33582.9|33462.9|628
1647486900000|2022-03-17 03:15:00|33601|33481|33595.2|33475.2|33611.4|33491.4|33585|33465|641
1647487200000|2022-03-17 03:20:00|33595.5|33475.5|33620|33500|33624.8|33504.8|33587.8|33467.8|685
1647487500000|2022-03-17 03:25:00|33613.7|33493.7|33619.7|33499.7|33626.2|33506.2|33611.2|33491.2|541
1647487800000|2022-03-17 03:30:00|33618.6|33498.6|33608.1|33488.1|33627.3|33507.3|33602.6|33482.6|723
1647488100000|2022-03-17 03:35:00|33607.7|33487.7|33607.1|33487.1|33623.5|33503.5|33590.5|33470.5|588
1647488400000|2022-03-17 03:40:00|33605.5|33485.5|33616.2|33496.2|33622.4|33502.4|33594.5|33476.3|602
1647488700000|2022-03-17 03:45:00|33615.5|33495.5|33618.9|33498.9|33625.4|33505.4|33605|33485|624
1647489000000|2022-03-17 03:50:00|33619.2|33499.2|33619.6|33499.6|33629.7|33509.7|33609|33489|457
1647489300000|2022-03-17 03:55:00|33619.1|33499.1|33617.5|33497.5|33626.5|33506.5|33607.9|33487.9|525
1647489600000|2022-03-17 04:00:00|33616.7|33496.7|33618.1|33498.1|33622.8|33502.8|33594.5|33474.5|624
1647489900000|2022-03-17 04:05:00|33618.6|33498.6|33621.2|33501.2|33630.3|33510.3|33603.1|33483.1|495
1647490200000|2022-03-17 04:10:00|33624.8|33504.8|33618.5|33498.5|33628.9|33508.9|33607.9|33487.9|579
1647490500000|2022-03-17 04:15:00|33619.2|33499.2|33613.1|33493.1|33626.9|33506.9|33603.6|33483.6|460
1647490800000|2022-03-17 04:20:00|33612.7|33492.7|33623.6|33503.6|33632|33512|33607|33487|517
1647491100000|2022-03-17 04:25:00|33623.8|33503.8|33631.9|33511.9|33638.2|33518.2|33604.9|33484.9|416
1647491400000|2022-03-17 04:30:00|33633.5|33513.5|33626|33506|33637.6|33517.6|33612.6|33492.6|464
1647491700000|2022-03-17 04:35:00|33624.2|33504.2|33625.1|33505.1|33633.2|33513.2|33604.5|33490.5|378
1647492000000|2022-03-17 04:40:00|33624.9|33504.9|33617.3|33497.3|33630.3|33526.3|33574.8|33487.1|403
1647492300000|2022-03-17 04:45:00|33610.4|33490.4|33611.1|33491.1|33620.6|33500.6|33596.8|33480.8|458
1647492600000|2022-03-17 04:50:00|33606.9|33486.9|33609.9|33489.9|33616.8|33514.7|33564.7|33474.1|448
1647492900000|2022-03-17 04:55:00|33614.2|33494.2|33613|33493|33626.5|33518.4|33565.3|33484.7|521
1647493200000|2022-03-17 05:00:00|33613.8|33493.8|33620.7|33500.7|33624.6|33504.6|33606|33489.5|454
1647493500000|2022-03-17 05:05:00|33621.6|33501.6|33628.4|33508.4|33631.4|33526.4|33576.4|33492.3|527
1647493800000|2022-03-17 05:10:00|33625.2|33505.2|33623|33503|33640|33523.8|33573.8|33492.8|503
1647494100000|2022-03-17 05:15:00|33622.6|33502.6|33624.3|33504.3|33635.2|33515.2|33616.5|33496.5|430
1647494400000|2022-03-17 05:20:00|33621.3|33501.3|33634.6|33514.6|33636.5|33516.5|33617.7|33497.7|442
1647494700000|2022-03-17 05:25:00|33630.2|33510.2|33640.7|33520.7|33651|33531|33621.5|33501.5|559
1647495000000|2022-03-17 05:30:00|33640|33520|33642.4|33522.4|33649.9|33529.9|33624.9|33504.9|486
1647495300000|2022-03-17 05:35:00|33644.8|33524.8|33641.4|33521.4|33648.6|33542.3|33592.3|33516.1|482
1647495600000|2022-03-17 05:40:00|33640.2|33520.2|33650.1|33530.1|33653.9|33533.9|33632.4|33512.4|448
1647495900000|2022-03-17 05:45:00|33640.2|33520.2|33645|33525|33667|33578.4|33619.7|33499.7|513
1647496200000|2022-03-17 05:50:00|33644.5|33524.5|33643.6|33523.6|33652.4|33563.2|33588.3|33508.7|385
1647496500000|2022-03-17 05:55:00|33644.3|33524.3|33658.6|33538.6|33661.6|33541.6|33630.8|33510.8|519
1647496800000|2022-03-17 06:00:00|33663.1|33543.1|33649.3|33529.3|33663.1|33565.2|33608.8|33518.3|550
1647497100000|2022-03-17 06:05:00|33649.1|33529.1|33645.2|33527.6|33651.8|33565|33599.4|33520.1|492
1647497400000|2022-03-17 06:10:00|33644.4|33524.4|33611.9|33561.9|33656.9|33567.3|33603.9|33519.2|504
1647497700000|2022-03-17 06:15:00|33647.1|33527.1|33647.7|33527.7|33653.7|33564.1|33607.1|33523.8|455
1647498000000|2022-03-17 06:20:00|33650.4|33530.4|33639.4|33519.4|33656.1|33566.1|33612|33516.7|478
1647498300000|2022-03-17 06:25:00|33639.7|33519.7|33626.8|33506.8|33642.9|33551.3|33599.6|33502|535
1647498600000|2022-03-17 06:30:00|33624.9|33504.9|33622.7|33502.7|33635.6|33545|33593.9|33498.6|502
1647498900000|2022-03-17 06:35:00|33622.8|33502.8|33597.3|33483.2|33622.8|33531.7|33547.3|33462.8|507
1647499200000|2022-03-17 06:40:00|33597.2|33484.4|33593|33473.5|33605.7|33527.9|33544.7|33468.6|492
1647499500000|2022-03-17 06:45:00|33593.2|33473.2|33586.1|33471.4|33597.5|33521.1|33541.1|33460.1|533
1647499800000|2022-03-17 06:50:00|33588|33472.6|33586.2|33466.2|33588.5|33516.2|33522.9|33458.3|579
1647500100000|2022-03-17 06:55:00|33586|33466|33566.1|33454.2|33588.8|33505.8|33503.3|33431.5|649
1647500400000|2022-03-17 07:00:00|33535|33485|33499|33479|33535|33504.4|33483.7|33463.7|764
1647500700000|2022-03-17 07:05:00|33499.1|33479.1|33495.8|33475.8|33501.7|33481.7|33484.5|33464.5|654
1647501000000|2022-03-17 07:10:00|33496.3|33476.3|33492.7|33472.7|33499.5|33479.5|33486.5|33466.5|574
1647501300000|2022-03-17 07:15:00|33492.9|33472.9|33497.2|33477.2|33504.8|33484.8|33471.5|33451.5|740
1647501600000|2022-03-17 07:20:00|33497.4|33477.4|33490|33470|33506.1|33486.1|33483.1|33463.1|651
1647501900000|2022-03-17 07:25:00|33490.1|33470.1|33505.7|33485.7|33510.5|33490.5|33488.6|33468.6|588
1647502200000|2022-03-17 07:30:00|33505.6|33485.6|33548|33528|33584.5|33564.5|33501.9|33481.9|746
1647502500000|2022-03-17 07:35:00|33547.9|33527.9|33592.5|33572.5|33592.7|33572.7|33547.4|33527.4|691
1647502800000|2022-03-17 07:40:00|33592.8|33572.8|33582.5|33562.5|33596|33576|33578.5|33558.5|652
1647503100000|2022-03-17 07:45:00|33579.6|33559.6|33533.7|33513.7|33581.1|33560.6|33507.7|33461|681
1647503400000|2022-03-17 07:50:00|33533|33513|33559.3|33539.3|33587.2|33548.3|33532.9|33467.2|692
1647503700000|2022-03-17 07:55:00|33555.8|33535.8|33528.3|33508.3|33582.8|33556.4|33525.2|33461.7|825
1647504000000|2022-03-17 08:00:00|33528.1|33508.1|33530.1|33510.1|33582.8|33525.5|33521|33463.1|934
1647504300000|2022-03-17 08:05:00|33529.9|33509.9|33544.2|33524.2|33552|33532|33529.9|33509.9|824
1647504600000|2022-03-17 08:10:00|33541.7|33521.7|33485.8|33465.8|33547.5|33527.5|33485|33465|820
1647504900000|2022-03-17 08:15:00|33485.5|33465.5|33448.4|33428.4|33487.1|33467.1|33438.2|33418.2|912
1647505200000|2022-03-17 08:20:00|33447.9|33427.9|33439.3|33419.3|33456.7|33436.7|33434.7|33414.7|852
1647505500000|2022-03-17 08:25:00|33439.8|33419.8|33478.6|33458.6|33483.6|33463.6|33439.8|33419.8|895
1647505800000|2022-03-17 08:30:00|33478.5|33458.5|33483.2|33463.2|33490.4|33470.4|33469.7|33449.7|725
1647506100000|2022-03-17 08:35:00|33481.5|33461.5|33465.6|33445.6|33482.3|33462.3|33446.6|33426.6|806
1647506400000|2022-03-17 08:40:00|33466.7|33446.7|33469.2|33449.2|33479.9|33459.9|33444.2|33424.2|797
1647506700000|2022-03-17 08:45:00|33469.7|33449.7|33484.5|33464.5|33492.2|33472.2|33469.3|33449.3|746
1647507000000|2022-03-17 08:50:00|33486.7|33466.7|33487.1|33467.1|33490.1|33470.1|33478.2|33458.2|702
1647507300000|2022-03-17 08:55:00|33487.7|33467.7|33515.6|33495.6|33528|33508|33482.9|33462.9|765
1647507600000|2022-03-17 09:00:00|33517.2|33497.2|33556.1|33536.1|33557.8|33537.8|33515.2|33495.2|774
1647507900000|2022-03-17 09:05:00|33555.2|33535.2|33610.4|33590.4|33622.2|33598.6|33554.9|33534.9|746
1647508200000|2022-03-17 09:10:00|33608|33588|33598.8|33578.8|33652.7|33607.3|33587.5|33526.5|827
1647508500000|2022-03-17 09:15:00|33598.7|33578.7|33601.9|33581.9|33632.8|33612.8|33595.8|33575.8|759
1647508800000|2022-03-17 09:20:00|33602.1|33582.1|33599.1|33579.1|33634.2|33614.2|33595.8|33575.8|729
1647509100000|2022-03-17 09:25:00|33600.9|33580.9|33605.6|33585.6|33609.1|33589.1|33587.3|33567.3|626
1647509400000|2022-03-17 09:30:00|33603.8|33583.8|33596.4|33576.4|33611.2|33591.2|33593.2|33573.2|666
1647509700000|2022-03-17 09:35:00|33596.3|33576.3|33605.5|33585.5|33608.6|33588.6|33589.6|33569.6|686
1647510000000|2022-03-17 09:40:00|33605.6|33585.6|33592.6|33572.6|33616|33596|33589.5|33569.5|644
1647510300000|2022-03-17 09:45:00|33590.9|33570.9|33600.7|33580.7|33601|33581|33585.5|33565.5|652
1647510600000|2022-03-17 09:50:00|33600.1|33580.1|33614.4|33594.4|33633.9|33613.9|33596.1|33576.1|723
1647510900000|2022-03-17 09:55:00|33614.8|33594.8|33614.4|33594.4|33641.6|33621.6|33594.7|33574.7|867
1647511200000|2022-03-17 10:00:00|33614.8|33594.8|33705.7|33685.7|33725.2|33705.2|33613.1|33593.1|1084
1647511500000|2022-03-17 10:05:00|33706.8|33686.8|33706.1|33686.1|33720.3|33700.3|33683.6|33663.6|945
1647511800000|2022-03-17 10:10:00|33706.5|33686.5|33760|33740|33828|33772.6|33700|33680|915
1647512100000|2022-03-17 10:15:00|33759|33739|33743.1|33723.1|33785.2|33765.2|33740.2|33720.2|857
1647512400000|2022-03-17 10:20:00|33744.6|33724.6|33722|33702|33749.6|33729.6|33714.8|33694.8|710
1647512700000|2022-03-17 10:25:00|33722.2|33702.2|33742.5|33722.5|33743.8|33723.8|33667.9|33647.9|862
1647513000000|2022-03-17 10:30:00|33742.4|33722.4|33688|33668|33748.4|33728.4|33685|33665|796
1647513300000|2022-03-17 10:35:00|33687.8|33667.8|33724.7|33704.7|33741.7|33721.7|33687.8|33667.8|705
1647513600000|2022-03-17 10:40:00|33724.3|33704.3|33728.2|33708.2|33730|33710|33684.1|33664.1|766
1647513900000|2022-03-17 10:45:00|33728.4|33708.4|33679.4|33659.4|33728.5|33708.5|33673|33653|761
1647514200000|2022-03-17 10:50:00|33680.1|33660.1|33670.8|33650.8|33687|33667|33667.2|33647.2|700
1647514500000|2022-03-17 10:55:00|33668.7|33648.7|33604.3|33584.3|33688.3|33649.5|33601.3|33568.9|777
1647514800000|2022-03-17 11:00:00|33607.1|33587.1|33626.9|33606.9|33649.5|33629.5|33603.9|33583.9|741
1647515100000|2022-03-17 11:05:00|33626.4|33606.4|33648.2|33628.2|33673|33653|33615.6|33595.6|796
1647515400000|2022-03-17 11:10:00|33649.1|33629.1|33624.1|33604.1|33651.7|33631.7|33624.1|33604.1|651
1647515700000|2022-03-17 11:15:00|33627.6|33607.6|33620.8|33600.8|33631.1|33611.1|33586.7|33566.7|637
1647516000000|2022-03-17 11:20:00|33620.5|33600.5|33624.2|33604.2|33628.6|33608.6|33613.6|33593.6|527
1647516300000|2022-03-17 11:25:00|33623.8|33603.8|33619.3|33599.3|33633.3|33613.3|33606.5|33586.5|551
1647516600000|2022-03-17 11:30:00|33619.2|33599.2|33624.5|33604.5|33631.4|33611.4|33611.9|33591.9|635
1647516900000|2022-03-17 11:35:00|33624.6|33604.6|33649.2|33629.2|33653|33633|33618.2|33598.2|619
1647517200000|2022-03-17 11:40:00|33649.3|33629.3|33673.4|33653.4|33682.7|33662.7|33645.4|33625.4|812
1647517500000|2022-03-17 11:45:00|33670.6|33650.6|33665.9|33645.9|33691|33671|33663.4|33643.4|756
1647517800000|2022-03-17 11:50:00|33666|33646|33666.9|33646.9|33683.1|33663.1|33660.1|33640.1|722
1647518100000|2022-03-17 11:55:00|33666.8|33646.8|33669.8|33649.8|33678.9|33658.9|33647.8|33627.8|650
1647518400000|2022-03-17 12:00:00|33670.4|33650.4|33651.8|33631.8|33700.4|33680.4|33626.4|33606.4|1014
1647518700000|2022-03-17 12:05:00|33653.8|33633.8|33663.5|33643.5|33725|33653|33642.2|33593.5|985
1647519000000|2022-03-17 12:10:00|33663.4|33643.4|33655.2|33635.2|33673.6|33653.6|33642.1|33622.1|987
1647519300000|2022-03-17 12:15:00|33655.5|33635.5|33628.2|33608.2|33657.2|33637.2|33613.7|33593.7|869
1647519600000|2022-03-17 12:20:00|33626.6|33606.6|33629.4|33609.4|33635.1|33615.1|33608.1|33588.1|906
1647519900000|2022-03-17 12:25:00|33627.1|33607.1|33647.2|33627.2|33650.8|33630.8|33607.2|33587.2|756
1647520200000|2022-03-17 12:30:00|33646.3|33626.3|33647.2|33627.2|33659.6|33639.6|33625.9|33605.9|843
1647520500000|2022-03-17 12:35:00|33646.9|33626.9|33647|33627|33648.6|33628.6|33637.1|33617.1|793
1647520800000|2022-03-17 12:40:00|33646.8|33626.8|33628.8|33608.8|33646.8|33626.8|33619.9|33599.9|774
1647521100000|2022-03-17 12:45:00|33628.3|33608.3|33629.1|33609.1|33643.9|33623.9|33624.3|33604.3|666
1647521400000|2022-03-17 12:50:00|33629.3|33609.3|33677.2|33657.2|33687.3|33667.3|33629.3|33609.3|900
1647521700000|2022-03-17 12:55:00|33675.2|33655.2|33672.5|33652.5|33679|33659|33659.8|33639.8|734
1647522000000|2022-03-17 13:00:00|33672.8|33652.8|33662.6|33642.6|33679.6|33659.6|33661.1|33641.1|676
1647522300000|2022-03-17 13:05:00|33663|33643|33668.3|33648.3|33691.2|33671.2|33656.4|33636.4|650
1647522600000|2022-03-17 13:10:00|33673.9|33653.9|33677.2|33657.2|33694.2|33674.2|33657.4|33637.4|632
1647522900000|2022-03-17 13:15:00|33678.3|33658.3|33675|33655|33691.4|33671.4|33660.8|33640.8|669
1647523200000|2022-03-17 13:20:00|33674.9|33654.9|33671.3|33651.3|33683.9|33663.9|33657|33637|641
1647523500000|2022-03-17 13:25:00|33666.2|33646.2|33657.6|33637.6|33668|33648|33647.3|33627.3|719
1647523800000|2022-03-17 13:30:00|33656.5|33636.5|33658.4|33638.4|33660.5|33640.5|33648.3|33628.3|822
1647524100000|2022-03-17 13:35:00|33658.3|33638.3|33638|33618|33663.8|33643.8|33635.5|33615.5|807
1647524400000|2022-03-17 13:40:00|33637.9|33617.9|33661.9|33641.9|33664.1|33644.1|33631.6|33611.6|806
1647524700000|2022-03-17 13:45:00|33661.4|33641.4|33643.8|33623.8|33665.3|33645.3|33629.3|33609.3|915
1647525000000|2022-03-17 13:50:00|33644.6|33624.6|33636.8|33616.8|33648.3|33628.3|33617|33597|911
1647525300000|2022-03-17 13:55:00|33637.9|33617.9|33589.6|33569.6|33652.4|33632.4|33582.3|33562.3|996
1647525600000|2022-03-17 14:00:00|33589.2|33569.2|33587.3|33567.3|33612|33592|33579.5|33559.5|943
1647525900000|2022-03-17 14:05:00|33587.6|33567.6|33578.2|33558.2|33600|33580|33563.7|33543.7|894
1647526200000|2022-03-17 14:10:00|33578.9|33558.9|33565.7|33545.7|33581.2|33561.2|33559.9|33539.9|789
1647526500000|2022-03-17 14:15:00|33565|33545|33521.9|33501.9|33565|33545|33519.3|33499.3|808
1647526800000|2022-03-17 14:20:00|33523.1|33503.1|33521.8|33501.8|33530.4|33510.4|33509.6|33489.6|835
1647527100000|2022-03-17 14:25:00|33523.7|33503.7|33484.2|33464.2|33526|33506|33470.8|33450.8|798
1647527400000|2022-03-17 14:30:00|33483.5|33463.5|33485.8|33465.8|33502|33482|33479.2|33459.2|736
1647527700000|2022-03-17 14:35:00|33486|33466|33482.1|33462.1|33496.1|33476.1|33477.7|33457.7|741
1647528000000|2022-03-17 14:40:00|33480.6|33460.6|33497.4|33477.4|33518.5|33498.5|33468.5|33448.5|838
1647528300000|2022-03-17 14:45:00|33497.9|33477.9|33539.4|33519.4|33549.8|33529.8|33497.9|33477.9|793
1647528600000|2022-03-17 14:50:00|33538.7|33518.7|33514.8|33494.8|33543.2|33523.2|33509.3|33489.3|755
1647528900000|2022-03-17 14:55:00|33515.5|33495.5|33497.9|33477.9|33529.6|33509.6|33497.4|33477.4|890
1647529200000|2022-03-17 15:00:00|33499.8|33479.8|33496.7|33476.7|33517.6|33497.6|33492.9|33472.9|743
1647529500000|2022-03-17 15:05:00|33496.4|33476.4|33523.8|33503.8|33532.9|33512.9|33491|33471|705
1647529800000|2022-03-17 15:10:00|33527.3|33507.3|33498.3|33478.3|33537.8|33517.8|33497.6|33477.6|758
1647530100000|2022-03-17 15:15:00|33498.8|33478.8|33499.3|33479.3|33502.3|33482.3|33489.5|33469.5|627
1647530400000|2022-03-17 15:20:00|33500.7|33480.7|33498.2|33478.2|33505.5|33485.5|33488.5|33468.5|579
1647530700000|2022-03-17 15:25:00|33501.3|33481.3|33496.9|33476.9|33507.1|33487.1|33480|33460|699
1647531000000|2022-03-17 15:30:00|33496.5|33476.5|33492.4|33472.4|33504|33484|33465.6|33445.6|661
1647531300000|2022-03-17 15:35:00|33492.9|33472.9|33489|33469|33515.3|33495.3|33478.1|33458.1|752
1647531600000|2022-03-17 15:40:00|33489.7|33469.7|33470.6|33450.6|33490.4|33470.4|33464.2|33444.2|719
1647531900000|2022-03-17 15:45:00|33469.3|33449.3|33468.7|33448.7|33478.8|33458.8|33454.8|33434.8|810
1647532200000|2022-03-17 15:50:00|33469.4|33449.4|33461.8|33441.8|33477.1|33457.1|33456.1|33436.1|754
1647532500000|2022-03-17 15:55:00|33461.7|33441.7|33435.2|33415.2|33462.7|33442.7|33423.4|33403.4|991
1647532800000|2022-03-17 16:00:00|33437.6|33417.6|33437.8|33417.8|33481.8|33461.8|33424.9|33404.9|948
1647533100000|2022-03-17 16:05:00|33437.4|33417.4|33427.4|33407.4|33445.1|33425.1|33407.4|33387.4|623
1647533400000|2022-03-17 16:10:00|33427.1|33407.1|33440|33420|33453.3|33433.3|33426.8|33406.8|598
1647533700000|2022-03-17 16:15:00|33440.1|33420.1|33425.3|33405.3|33440.1|33420.1|33425.3|33405.3|518
1647534000000|2022-03-17 16:20:00|33425|33405|33442.6|33422.6|33445.8|33425.8|33422.8|33402.8|668
1647534300000|2022-03-17 16:25:00|33441.8|33421.8|33428.4|33408.4|33444.1|33424.1|33424.3|33404.3|546
1647534600000|2022-03-17 16:30:00|33429.4|33409.4|33423.1|33403.1|33439.3|33419.3|33421.8|33401.8|639
1647534900000|2022-03-17 16:35:00|33423|33403|33424.2|33404.2|33436.5|33416.5|33413.9|33393.9|598
1647535200000|2022-03-17 16:40:00|33424.8|33404.8|33416.2|33396.2|33430.5|33410.5|33412.3|33392.3|513
1647535500000|2022-03-17 16:45:00|33417.2|33397.2|33412.1|33392.1|33422.4|33402.4|33407.3|33387.3|631
1647535800000|2022-03-17 16:50:00|33414.5|33394.5|33404.1|33384.1|33415.8|33395.8|33399.8|33379.8|585
1647536100000|2022-03-17 16:55:00|33402.6|33382.6|33364.3|33344.3|33407.9|33387.9|33361.3|33341.3|794
1647536400000|2022-03-17 17:00:00|33367.4|33347.4|33374.6|33354.6|33417.6|33363.8|33346.9|33283.6|753
1647536700000|2022-03-17 17:05:00|33374.5|33354.5|33364.6|33344.6|33407.2|33357.3|33351.8|33286.8|564
1647537000000|2022-03-17 17:10:00|33364.4|33344.4|33364.4|33344.4|33407.7|33345.8|33354.7|33290.7|532
1647537300000|2022-03-17 17:15:00|33364.9|33344.9|33356.6|33336.6|33370.7|33350.7|33354.5|33334.5|486
1647537600000|2022-03-17 17:20:00|33356.4|33336.4|33366.6|33346.6|33370|33350|33351.6|33331.6|504
1647537900000|2022-03-17 17:25:00|33366.8|33346.8|33378|33358|33384.6|33364.6|33366.6|33346.6|526
1647538200000|2022-03-17 17:30:00|33379.2|33359.2|33378.6|33358.6|33428.2|33370.7|33372.7|33310.5|514
1647538500000|2022-03-17 17:35:00|33378.5|33358.5|33386.9|33366.9|33429.7|33367.8|33367.1|33317.6|570
1647538800000|2022-03-17 17:40:00|33386.1|33366.1|33386.7|33366.7|33435.3|33376.2|33373.1|33310.3|629
1647539100000|2022-03-17 17:45:00|33386.6|33366.6|33436.7|33316.7|33439.5|33377|33378.9|33304.6|640
1647539400000|2022-03-17 17:50:00|33433.2|33313.2|33397.8|33377.8|33438.6|33379.7|33378.2|33309.2|514
1647539700000|2022-03-17 17:55:00|33399.3|33379.3|33392.5|33372.5|33445.5|33381.1|33383.8|33319.6|526
1647540000000|2022-03-17 18:00:00|33392.1|33372.1|33400.5|33380.5|33446.5|33381.1|33369.2|33307.2|720
1647540300000|2022-03-17 18:05:00|33400.4|33380.4|33397|33377|33450.3|33383.4|33389.6|33324.1|594
1647540600000|2022-03-17 18:10:00|33396.7|33376.7|33408.9|33388.9|33456.8|33391.4|33393|33338.1|522
1647540900000|2022-03-17 18:15:00|33403.9|33383.9|33462.1|33342.1|33464.9|33399.3|33399.3|33331.4|560
1647541200000|2022-03-17 18:20:00|33461.3|33341.3|33423.2|33403.2|33473.3|33411.8|33409.9|33341.3|516
1647541500000|2022-03-17 18:25:00|33422.7|33402.7|33447.3|33397.3|33479.7|33412.5|33421.4|33351.3|616
1647541800000|2022-03-17 18:30:00|33428.2|33408.2|33432|33412|33491|33427.8|33424.7|33361.1|636
1647542100000|2022-03-17 18:35:00|33435|33415|33559.6|33439.6|33585.4|33465.4|33423.4|33369.5|613
1647542400000|2022-03-17 18:40:00|33558.5|33438.5|33511.8|33391.8|33558.5|33440.8|33460.8|33378.7|588
1647542700000|2022-03-17 18:45:00|33511.9|33391.9|33458.3|33438.3|33515.7|33447.6|33453.3|33385.2|506
1647543000000|2022-03-17 18:50:00|33458.2|33438.2|33472.5|33422.5|33514|33441.8|33439.1|33374.8|536
1647543300000|2022-03-17 18:55:00|33504.6|33384.6|33476.5|33426.5|33521.6|33440.5|33452.7|33379.7|659
1647543600000|2022-03-17 19:00:00|33478.4|33428.4|33542.5|33426.6|33545.7|33470.7|33473.9|33394.4|625
1647543900000|2022-03-17 19:05:00|33543.6|33427.8|33518.1|33468.1|33552.5|33477.7|33494.7|33422.6|585
1647544200000|2022-03-17 19:10:00|33550|33436.2|33555.4|33440|33559.7|33486.4|33504.2|33433.8|600
1647544500000|2022-03-17 19:15:00|33555.5|33440.9|33496.3|33476.3|33558.4|33483|33494.4|33428.8|501
1647544800000|2022-03-17 19:20:00|33496.4|33476.4|33499.4|33479.4|33551.8|33485.5|33492.3|33430.1|430
1647545100000|2022-03-17 19:25:00|33499.5|33479.5|33501|33481|33551.2|33485.7|33494.6|33429.5|395
1647545400000|2022-03-17 19:30:00|33503.9|33483.9|33517.9|33467.9|33555.1|33486|33494.8|33426.1|412
1647545700000|2022-03-17 19:35:00|33517.8|33467.8|33525.6|33475.6|33561.8|33494.2|33503.1|33434.5|391
1647546000000|2022-03-17 19:40:00|33525.7|33475.7|33583.5|33467.5|33596.6|33490.6|33506|33437|532
1647546300000|2022-03-17 19:45:00|33598.7|33478.7|33530.2|33510.2|33598.7|33522.2|33525.4|33454|465
1647546600000|2022-03-17 19:50:00|33533|33513|33570.3|33460.2|33606.3|33522.7|33527.2|33449.3|524
1647546900000|2022-03-17 19:55:00|33539.9|33489.9|33526.3|33406.3|33583|33494|33480.9|33404.9|580
1647547200000|2022-03-17 20:00:00|33527.8|33407.8|33479.3|33459.3|33546|33467.5|33469.1|33405.1|593
1647547500000|2022-03-17 20:05:00|33481.5|33461.5|33484|33464|33536.7|33473.6|33473.2|33411.6|373
1647547800000|2022-03-17 20:10:00|33484.5|33464.5|33489.2|33469.2|33538.7|33478.4|33479.6|33408.3|414
1647548100000|2022-03-17 20:15:00|33489.6|33469.6|33494.9|33474.9|33536|33478.1|33482.1|33412.6|295
1647548400000|2022-03-17 20:20:00|33495.2|33475.2|33495|33475|33539.1|33480.5|33483.5|33417.9|360
1647548700000|2022-03-17 20:25:00|33496.1|33476.1|33549.1|33429.1|33553.6|33477|33481.4|33411.2|541
1647549000000|2022-03-17 20:30:00|33550.7|33430.7|33547.5|33427.5|33553.3|33433.3|33539.9|33419.9|336
1647549300000|2022-03-17 20:35:00|33546.6|33426.6|33553.3|33433.3|33557.8|33437.8|33542.6|33422.6|290
1647549600000|2022-03-17 20:40:00|33550.1|33430.1|33535.9|33422.9|33561.4|33464.9|33496.3|33409|422
1647549900000|2022-03-17 20:45:00|33514.1|33464.1|33541|33421|33548.1|33464.1|33485.3|33365.3|477
1647550200000|2022-03-17 20:50:00|33545|33425|33456.2|33436.2|33546.2|33445.8|33436|33352.9|395
1647550500000|2022-03-17 20:55:00|33451.5|33431.5|33509.9|33389.9|33534.6|33440.9|33444.8|33367.5|365
1647550800000|2022-03-17 21:00:00|33506.1|33386.1|33535.7|33415.7|33543.5|33423.5|33506.1|33386.1|60
1647551100000|2022-03-17 21:05:00|33535.8|33415.8|33535.4|33415.4|33539.5|33419.5|33532.8|33412.8|93
1647551400000|2022-03-17 21:10:00|33536.3|33416.3|33533|33413|33537.5|33417.5|33528.4|33408.4|153
1647551700000|2022-03-17 21:15:00|33533.8|33413.8|33534|33414|33535.3|33415.3|33530.2|33410.2|134
1647552000000|2022-03-17 21:20:00|33535.4|33415.4|33532.8|33412.8|33543.8|33423.8|33531.5|33411.5|165
1647552300000|2022-03-17 21:25:00|33532.6|33412.6|33586.9|33466.9|33599.2|33479.2|33528.1|33408.1|245
1647552600000|2022-03-17 21:30:00|33584.5|33464.5|33588|33468|33610.8|33490.8|33539|33419|185
1647552900000|2022-03-17 21:35:00|33579.9|33459.9|33577.5|33457.5|33597.9|33477.9|33558.7|33438.7|206
1647553200000|2022-03-17 21:40:00|33563.5|33443.5|33589.7|33469.7|33610.2|33490.2|33523.2|33403.2|170
1647553500000|2022-03-17 21:45:00|33589.5|33469.5|33554.3|33434.3|33589.5|33469.5|33547.7|33427.7|181
1647553800000|2022-03-17 21:50:00|33554.5|33434.5|33554.1|33434.1|33587|33467|33533.7|33413.7|152
1647554100000|2022-03-17 21:55:00|33553.5|33433.5|33557.3|33437.3|33589.8|33469.8|33540|33420|226
1647554400000|2022-03-17 22:00:00|33598|33478|33611.4|33491.4|33630.3|33510.3|33598|33478|104
1647554700000|2022-03-17 22:05:00|33615.3|33495.3|33603.5|33483.5|33617.6|33497.6|33602.4|33482.4|235
1647555000000|2022-03-17 22:10:00|33603.8|33483.8|33606.9|33486.9|33609.6|33489.6|33597.1|33477.1|227
1647555300000|2022-03-17 22:15:00|33606.8|33486.8|33584.6|33464.6|33612.4|33492.4|33580.2|33460.2|210
1647555600000|2022-03-17 22:20:00|33585.2|33465.2|33582.4|33462.4|33598.8|33478.8|33575.2|33455.2|259
1647555900000|2022-03-17 22:25:00|33581.6|33461.6|33579|33459|33586.4|33466.4|33574|33454|268
1647556200000|2022-03-17 22:30:00|33579.3|33459.3|33583.7|33463.7|33590.1|33470.1|33578|33458|232
1647556500000|2022-03-17 22:35:00|33583.9|33463.9|33583.7|33463.7|33588.8|33468.8|33581.6|33461.6|178
1647556800000|2022-03-17 22:40:00|33583.3|33463.3|33581.7|33461.7|33593.9|33473.9|33580.2|33460.2|144
1647557100000|2022-03-17 22:45:00|33582.1|33462.1|33578.8|33458.8|33598|33478|33577.4|33457.4|262
1647557400000|2022-03-17 22:50:00|33578.4|33458.4|33579.4|33459.4|33583.4|33463.4|33530.6|33410.6|190
1647557700000|2022-03-17 22:55:00|33579.7|33459.7|33580.4|33460.4|33621.6|33501.6|33539.3|33419.3|270
1647558000000|2022-03-17 23:00:00|33580|33460|33587|33467|33605.1|33485.1|33578.3|33458.3|234
1647558300000|2022-03-17 23:05:00|33586.2|33466.2|33588.1|33468.1|33590.4|33470.4|33584.3|33464.3|227
1647558600000|2022-03-17 23:10:00|33587.4|33467.4|33583.7|33463.7|33596.4|33476.4|33578.8|33458.8|278
1647558900000|2022-03-17 23:15:00|33600.8|33480.8|33588.9|33468.9|33607.3|33487.3|33577.9|33457.9|441
1647559200000|2022-03-17 23:20:00|33592.8|33472.8|33592.6|33472.6|33605.8|33485.8|33576.9|33456.9|322
1647559500000|2022-03-17 23:25:00|33592.9|33472.9|33588.1|33468.1|33606|33486|33575.7|33455.7|296
1647559800000|2022-03-17 23:30:00|33585.5|33465.5|33595.3|33475.3|33612.4|33492.4|33573.8|33453.8|345
1647560100000|2022-03-17 23:35:00|33590.8|33470.8|33593.3|33473.3|33611.6|33491.6|33579.5|33459.5|338
1647560400000|2022-03-17 23:40:00|33592.5|33472.5|33592.8|33472.8|33605.8|33485.8|33580.1|33460.1|461
1647560700000|2022-03-17 23:45:00|33590|33470|33595.2|33475.2|33610|33490|33578.6|33458.6|535
1647561000000|2022-03-17 23:50:00|33598.4|33478.4|33585.8|33465.8|33613.5|33493.5|33575.7|33455.7|529
1647561300000|2022-03-17 23:55:00|33594.2|33474.2|33586.3|33466.3|33606|33486|33572.5|33452.5|633
1647561600000|2022-03-18 00:00:00|33563.3|33443.3|33559.5|33439.5|33598.5|33478.5|33549.5|33429.5|704
1647561900000|2022-03-18 00:05:00|33562.3|33442.3|33546.4|33426.4|33571.2|33451.2|33529.9|33409.9|624
1647562200000|2022-03-18 00:10:00|33542.6|33422.6|33530|33410|33553.9|33433.9|33498.6|33378.6|644
1647562500000|2022-03-18 00:15:00|33530.3|33410.3|33523.1|33403.1|33541.7|33421.7|33489.5|33369.5|689
1647562800000|2022-03-18 00:20:00|33520.9|33400.9|33532.8|33412.8|33538.4|33418.4|33492.6|33372.6|651
1647563100000|2022-03-18 00:25:00|33533.8|33413.8|33536.8|33416.8|33545.7|33425.7|33518.8|33398.8|603
1647563400000|2022-03-18 00:30:00|33532.3|33412.3|33531|33411|33548.1|33428.1|33519.4|33399.4|491
1647563700000|2022-03-18 00:35:00|33528.3|33408.3|33544.5|33424.5|33547.3|33427.3|33524.8|33404.8|540
1647564000000|2022-03-18 00:40:00|33542.6|33422.6|33536.5|33416.5|33556.7|33436.7|33530.1|33410.1|537
1647564300000|2022-03-18 00:45:00|33541|33421|33553|33433|33556.5|33436.5|33531.6|33411.6|604
1647564600000|2022-03-18 00:50:00|33554.6|33434.6|33555.5|33435.5|33568.6|33448.6|33532.3|33412.3|648
1647564900000|2022-03-18 00:55:00|33555.7|33435.7|33572.3|33452.3|33581.4|33461.4|33546.6|33426.6|711
1647565200000|2022-03-18 01:00:00|33571|33451|33575.7|33455.7|33586.6|33466.6|33556.5|33436.5|666
1647565500000|2022-03-18 01:05:00|33577.2|33457.2|33585.2|33465.2|33596.3|33476.3|33569.2|33449.2|635
1647565800000|2022-03-18 01:10:00|33584.3|33464.3|33585.7|33465.7|33597.5|33477.5|33572.8|33452.8|659
1647566100000|2022-03-18 01:15:00|33586|33466|33571.1|33451.1|33588.7|33468.7|33562.7|33442.7|615
1647566400000|2022-03-18 01:20:00|33568.8|33448.8|33586.6|33466.6|33594.3|33474.3|33557|33437|554
1647566700000|2022-03-18 01:25:00|33584.7|33464.7|33592.2|33472.2|33597.5|33477.5|33569.7|33449.7|586
1647567000000|2022-03-18 01:30:00|33591.5|33471.5|33595.4|33475.4|33607|33487|33577.8|33457.8|728
1647567300000|2022-03-18 01:35:00|33593.5|33473.5|33602.4|33482.4|33617.5|33497.5|33580.1|33460.1|680
1647567600000|2022-03-18 01:40:00|33601|33481|33614.5|33494.5|33621.4|33501.4|33594.2|33474.2|640
1647567900000|2022-03-18 01:45:00|33614.9|33494.9|33610|33490|33622.5|33502.5|33597.9|33477.9|609
1647568200000|2022-03-18 01:50:00|33609.6|33489.6|33612.1|33492.1|33621.6|33501.6|33598.8|33478.8|559
1647568500000|2022-03-18 01:55:00|33611|33491|33617|33497|33631|33511|33597.2|33478.1|588
1647568800000|2022-03-18 02:00:00|33615.9|33495.9|33610.5|33490.5|33620.8|33500.8|33592.6|33472.6|578
1647569100000|2022-03-18 02:05:00|33611.9|33491.9|33626.4|33506.4|33628.8|33508.8|33588.2|33468.2|614
1647569400000|2022-03-18 02:10:00|33623|33503|33617|33497|33654.8|33534.8|33597.6|33477.6|628
1647569700000|2022-03-18 02:15:00|33618.3|33498.3|33618.6|33498.6|33632.1|33512.1|33600.7|33480.7|615
1647570000000|2022-03-18 02:20:00|33615.4|33495.4|33600.7|33480.7|33633|33513|33594.9|33474.9|614
1647570300000|2022-03-18 02:25:00|33595|33475|33628.5|33508.5|33641.1|33521.1|33595|33475|560
1647570600000|2022-03-18 02:30:00|33628.6|33508.6|33627.9|33507.9|33643.5|33523.5|33604.6|33484.6|424
1647570900000|2022-03-18 02:35:00|33628.7|33508.7|33640.6|33520.6|33646.8|33526.8|33617.7|33497.7|505
1647571200000|2022-03-18 02:40:00|33642.2|33522.2|33633.3|33513.3|33649.2|33529.2|33611.3|33491.3|495
1647571500000|2022-03-18 02:45:00|33634.6|33514.6|33640.4|33520.4|33640.5|33520.5|33614.7|33494.7|492
1647571800000|2022-03-18 02:50:00|33641.7|33521.7|33632.9|33512.9|33650.3|33530.3|33619.1|33499.1|561
1647572100000|2022-03-18 02:55:00|33642.4|33522.4|33634.2|33514.2|33649.1|33529.1|33618.5|33498.5|576
1647572400000|2022-03-18 03:00:00|33633.4|33513.4|33628.2|33508.2|33650|33530|33612.5|33492.5|615
1647572700000|2022-03-18 03:05:00|33628.1|33508.1|33636.1|33516.1|33640.6|33520.6|33614.8|33494.8|507
1647573000000|2022-03-18 03:10:00|33634.7|33514.7|33637.3|33517.3|33653.1|33533.1|33623.4|33503.4|506
1647573300000|2022-03-18 03:15:00|33640.5|33520.5|33649.5|33529.5|33652.9|33532.9|33627.1|33507.1|495
1647573600000|2022-03-18 03:20:00|33650.4|33530.4|33654.2|33534.2|33662.5|33542.5|33637.9|33517.9|499
1647573900000|2022-03-18 03:25:00|33653.7|33533.7|33646.8|33526.8|33663.4|33543.4|33618|33498|575
1647574200000|2022-03-18 03:30:00|33645.7|33525.7|33664|33544|33680.1|33560.1|33642.1|33522.1|525
1647574500000|2022-03-18 03:35:00|33655.8|33535.8|33656|33536|33674|33554|33651.2|33531.2|495
1647574800000|2022-03-18 03:40:00|33655.4|33535.4|33655.1|33535.1|33673.4|33553.4|33646.7|33526.7|434
1647575100000|2022-03-18 03:45:00|33660.8|33540.8|33659|33539|33668.5|33548.5|33645.5|33525.5|530
1647575400000|2022-03-18 03:50:00|33657.3|33537.3|33652.9|33532.9|33667|33547|33643.2|33523.2|455
1647575700000|2022-03-18 03:55:00|33652.8|33532.8|33651.6|33531.6|33670.9|33550.9|33639.3|33519.3|460
1647576000000|2022-03-18 04:00:00|33651.7|33531.7|33668.9|33548.9|33674|33554|33641.4|33521.4|435
1647576300000|2022-03-18 04:05:00|33655.6|33535.6|33648.3|33528.3|33668|33548|33623.8|33503.8|509
1647576600000|2022-03-18 04:10:00|33651.9|33531.9|33646.7|33526.7|33658.6|33538.6|33625|33505|426
1647576900000|2022-03-18 04:15:00|33646.1|33526.1|33650.5|33530.5|33662.7|33542.7|33632.6|33512.6|470
1647577200000|2022-03-18 04:20:00|33651|33531|33648.6|33528.6|33657.2|33537.2|33637.9|33517.9|471
1647577500000|2022-03-18 04:25:00|33645.6|33525.6|33639|33519|33654.4|33534.4|33625.5|33505.5|501
1647577800000|2022-03-18 04:30:00|33640.5|33520.5|33640.7|33520.7|33647.7|33527.7|33603.1|33483.1|467
1647578100000|2022-03-18 04:35:00|33644.3|33524.3|33635.1|33515.1|33651.9|33531.9|33607.2|33487.2|551
1647578400000|2022-03-18 04:40:00|33635|33515|33618.8|33498.8|33647.4|33527.4|33603.3|33483.3|428
1647578700000|2022-03-18 04:45:00|33620.6|33500.6|33644.2|33524.2|33659.5|33539.5|33605.4|33485.4|512
1647579000000|2022-03-18 04:50:00|33647.1|33527.1|33653.5|33533.5|33662.7|33542.7|33625.9|33515.6|469
1647579300000|2022-03-18 04:55:00|33654.1|33534.1|33663.6|33543.6|33671|33551|33649.9|33529.9|623
1647579600000|2022-03-18 05:00:00|33665.6|33545.6|33656.8|33536.8|33672.5|33552.5|33634.4|33520.4|726
1647579900000|2022-03-18 05:05:00|33659.1|33539.1|33675.3|33555.3|33680|33560|33640.3|33520.3|687
1647580200000|2022-03-18 05:10:00|33675.8|33555.8|33667.1|33547.1|33678.2|33558.2|33662.4|33542.4|440
1647580500000|2022-03-18 05:15:00|33667.7|33547.7|33662.9|33542.9|33672.8|33552.8|33652|33532|489
1647580800000|2022-03-18 05:20:00|33663.3|33543.3|33548.7|33428.7|33671.6|33551.6|33545.5|33425.5|610
1647581100000|2022-03-18 05:25:00|33554.3|33434.3|33545.2|33425.2|33583.4|33463.4|33538.4|33418.4|448
1647581400000|2022-03-18 05:30:00|33547|33427|33595.9|33475.9|33622.1|33502.1|33536.2|33416.2|483
1647581700000|2022-03-18 05:35:00|33595|33475|33551.7|33531.7|33625.3|33531.7|33535.8|33463.9|480
1647582000000|2022-03-18 05:40:00|33535.7|33515.7|33595.9|33475.9|33626.9|33541.7|33524.5|33474.4|501
1647582300000|2022-03-18 05:45:00|33598.2|33478.2|33602.1|33482.1|33620.8|33522|33572|33465.6|394
1647582600000|2022-03-18 05:50:00|33602.9|33482.9|33612.6|33492.6|33625|33505|33588.7|33468.7|495
1647582900000|2022-03-18 05:55:00|33618.2|33498.2|33620|33500|33637.3|33517.3|33601.9|33481.9|522
1647583200000|2022-03-18 06:00:00|33619.9|33499.9|33632.4|33512.4|33669|33571.1|33558.1|33461.3|618
1647583500000|2022-03-18 06:05:00|33631|33511|33631.8|33511.8|33641|33521|33607.5|33488.2|636
1647583800000|2022-03-18 06:10:00|33631.9|33511.9|33627.7|33507.7|33640|33520|33613.3|33493.3|558
1647584100000|2022-03-18 06:15:00|33627.9|33507.9|33644.4|33524.4|33679.2|33559.2|33566.2|33469.7|620
1647584400000|2022-03-18 06:20:00|33645.4|33525.4|33631.3|33511.3|33651.3|33531.3|33627|33507|505
1647584700000|2022-03-18 06:25:00|33629.1|33509.1|33580.9|33460.9|33638|33518|33553.6|33452.9|669
1647585000000|2022-03-18 06:30:00|33580.6|33460.6|33578.7|33458.7|33585.2|33465.2|33571|33451|528
1647585300000|2022-03-18 06:35:00|33579.2|33459.2|33571.5|33451.5|33585|33465|33564.2|33444.2|482
1647585600000|2022-03-18 06:40:00|33566.9|33446.9|33568.2|33448.2|33581.4|33461.4|33559.5|33440.2|492
1647585900000|2022-03-18 06:45:00|33566.3|33446.3|33598.8|33478.8|33606.7|33525.8|33536.2|33441.7|641
1647586200000|2022-03-18 06:50:00|33598.1|33478.1|33612|33492|33624.1|33504.1|33591.8|33471.8|653
1647586500000|2022-03-18 06:55:00|33612.2|33492.2|33618.7|33498.7|33626.3|33506.3|33605.3|33485.3|614
1647586800000|2022-03-18 07:00:00|33616.6|33496.6|33564.9|33514.9|33636.5|33548|33551.1|33485.6|721
1647587100000|2022-03-18 07:05:00|33566.2|33516.2|33573.4|33553.4|33620.5|33557.1|33546.3|33492.4|668
1647587400000|2022-03-18 07:10:00|33567|33547|33583.2|33563.2|33594.2|33574.2|33566.6|33546.6|694
1647587700000|2022-03-18 07:15:00|33584|33564|33592|33572|33627.4|33575.4|33567.3|33516.4|676
1647588000000|2022-03-18 07:20:00|33591.5|33571.5|33592.2|33572.2|33601.2|33581.2|33585.3|33565.3|707
1647588300000|2022-03-18 07:25:00|33598|33578|33607.5|33587.5|33610.8|33590.8|33585.4|33565.4|708
1647588600000|2022-03-18 07:30:00|33606.8|33586.8|33624.6|33604.6|33625.4|33605.4|33597.3|33577.3|746
1647588900000|2022-03-18 07:35:00|33624.5|33604.5|33689.9|33669.9|33698.2|33678.2|33623.3|33603.3|725
1647589200000|2022-03-18 07:40:00|33692.1|33672.1|33662.7|33642.7|33764|33694.4|33660.8|33640.8|766
1647589500000|2022-03-18 07:45:00|33662.3|33642.3|33653.3|33633.3|33663.6|33643.6|33641.9|33621.9|738
1647589800000|2022-03-18 07:50:00|33653.4|33633.4|33655.8|33635.8|33660|33640|33640.3|33620.3|654
1647590100000|2022-03-18 07:55:00|33653.3|33633.3|33633|33613|33657.3|33637.3|33622.8|33602.8|648
1647590400000|2022-03-18 08:00:00|33628.2|33608.2|33657.3|33637.3|33659.8|33639.8|33621.1|33601.1|770
1647590700000|2022-03-18 08:05:00|33659.1|33639.1|33652.7|33632.7|33659.1|33639.1|33636.1|33616.1|712
1647591000000|2022-03-18 08:10:00|33652.9|33632.9|33636.4|33616.4|33655.4|33635.4|33636.3|33616.3|673
1647591300000|2022-03-18 08:15:00|33636.8|33616.8|33635.1|33615.1|33656.8|33636.8|33631.6|33611.6|655
1647591600000|2022-03-18 08:20:00|33634.5|33614.5|33643.3|33623.3|33654.4|33634.4|33622.8|33602.8|679
1647591900000|2022-03-18 08:25:00|33643.4|33623.4|33655.3|33635.3|33668.1|33648.1|33637.5|33617.5|760
1647592200000|2022-03-18 08:30:00|33658.1|33638.1|33669.6|33649.6|33676.2|33656.2|33653.5|33633.5|781
1647592500000|2022-03-18 08:35:00|33669.4|33649.4|33658.1|33638.1|33671.8|33651.8|33651.3|33631.3|771
1647592800000|2022-03-18 08:40:00|33659.7|33639.7|33673.4|33653.4|33676.9|33656.9|33649.5|33629.5|671
1647593100000|2022-03-18 08:45:00|33673.1|33653.1|33688.8|33668.8|33702.2|33682.2|33670.1|33650.1|766
1647593400000|2022-03-18 08:50:00|33689.4|33669.4|33693.7|33673.7|33714.5|33694.5|33675.2|33655.2|675
1647593700000|2022-03-18 08:55:00|33696.2|33676.2|33673.9|33653.9|33699.9|33679.9|33670|33650|815
1647594000000|2022-03-18 09:00:00|33674|33654|33692.8|33672.8|33705.9|33685.9|33674|33654|671
1647594300000|2022-03-18 09:05:00|33692.7|33672.7|33692.5|33672.5|33736.9|33716.9|33683.1|33663.1|614
1647594600000|2022-03-18 09:10:00|33692.7|33672.7|33693.6|33673.6|33701.2|33681.2|33687.2|33667.2|642
1647594900000|2022-03-18 09:15:00|33693.7|33673.7|33693.4|33673.4|33701.2|33681.2|33688.6|33668.6|479
1647595200000|2022-03-18 09:20:00|33693.9|33673.9|33735|33715|33740|33720|33689.1|33669.1|551
1647595500000|2022-03-18 09:25:00|33734.9|33714.9|33721.8|33701.8|33734.9|33714.9|33712.9|33692.9|699
1647595800000|2022-03-18 09:30:00|33721.9|33701.9|33709.7|33689.7|33731.3|33711.3|33691.2|33671.2|839
1647596100000|2022-03-18 09:35:00|33709.5|33689.5|33713.7|33693.7|33722.1|33702.1|33703|33683|731
1647596400000|2022-03-18 09:40:00|33714.6|33694.6|33722|33702|33733.4|33713.4|33710.8|33690.8|581
1647596700000|2022-03-18 09:45:00|33725.3|33705.3|33746|33726|33767.8|33747.8|33722.8|33702.8|667
1647597000000|2022-03-18 09:50:00|33745.4|33725.4|33768.9|33748.9|33779.1|33759.1|33741.3|33721.3|657
1647597300000|2022-03-18 09:55:00|33769.7|33749.7|33799.9|33779.9|33830.1|33810.1|33768.6|33748.6|756
1647597600000|2022-03-18 10:00:00|33797.6|33777.6|33827.6|33807.6|33833.5|33813.5|33780.7|33760.7|747
1647597900000|2022-03-18 10:05:00|33827.7|33807.7|33807.5|33787.5|33837.7|33817.7|33796.3|33776.3|706
1647598200000|2022-03-18 10:10:00|33807.4|33787.4|33799.3|33779.3|33812.5|33792.5|33791.9|33771.9|659
1647598500000|2022-03-18 10:15:00|33799.2|33779.2|33826.1|33806.1|33827.5|33807.5|33798.1|33778.1|618
1647598800000|2022-03-18 10:20:00|33826.7|33806.7|33807|33787|33833.3|33813.3|33803.3|33783.3|731
1647599100000|2022-03-18 10:25:00|33807.1|33787.1|33846.8|33826.8|33846.8|33826.8|33800.7|33780.7|782
1647599400000|2022-03-18 10:30:00|33844.9|33824.9|33852.2|33832.2|33853.8|33833.8|33817.5|33797.5|825
1647599700000|2022-03-18 10:35:00|33853|33833|33867.4|33847.4|33871.9|33851.9|33842.6|33822.6|775
1647600000000|2022-03-18 10:40:00|33865.8|33845.8|33872.4|33852.4|33906|33886|33865.6|33845.6|852
1647600300000|2022-03-18 10:45:00|33867.5|33847.5|33865.7|33845.7|33881.9|33861.9|33831.4|33811.4|780
1647600600000|2022-03-18 10:50:00|33864.5|33844.5|33868.9|33848.9|33878.9|33858.9|33849|33829|835
1647600900000|2022-03-18 10:55:00|33869|33849|33867.5|33847.5|33875|33855|33859.3|33839.3|756
1647601200000|2022-03-18 11:00:00|33866.8|33846.8|33872.6|33852.6|33894.6|33874.6|33863.7|33843.7|861
1647601500000|2022-03-18 11:05:00|33873|33853|33868.1|33848.1|33887.6|33867.6|33862.5|33842.5|654
1647601800000|2022-03-18 11:10:00|33867.6|33847.6|33884|33864|33934.2|33886.5|33860.7|33821.2|755
1647602100000|2022-03-18 11:15:00|33885.4|33865.4|33930.9|33910.9|34016.5|33937.2|33885.1|33857.4|875
1647602400000|2022-03-18 11:20:00|33931.2|33911.2|33928.7|33908.7|33936.6|33916.6|33897.8|33877.8|630
1647602700000|2022-03-18 11:25:00|33927.8|33907.8|33927.8|33907.8|33982.9|33912.5|33913.2|33871|582
1647603000000|2022-03-18 11:30:00|33931.1|33911.1|33947.3|33927.3|33964|33944|33921.3|33901.3|698
1647603300000|2022-03-18 11:35:00|33946.3|33926.3|33981.8|33961.8|33989.9|33969.9|33944.8|33924.8|664
1647603600000|2022-03-18 11:40:00|33982.9|33962.9|33991.5|33971.5|34000.4|33980.4|33980.6|33960.6|601
1647603900000|2022-03-18 11:45:00|33991.3|33971.3|34032.8|34012.8|34034|34014|33987.1|33967.1|689
1647604200000|2022-03-18 11:50:00|34032.3|34012.3|34044.7|34024.7|34050.1|34030.1|34023.9|34003.9|575
1647604500000|2022-03-18 11:55:00|34044.6|34024.6|34073.3|34053.3|34073.9|34053.9|34041.2|34021.2|672
1647604800000|2022-03-18 12:00:00|34074.8|34054.8|34084.7|34064.7|34096.2|34076.2|34060|34040|738
1647605100000|2022-03-18 12:05:00|34083.4|34063.4|34070.3|34050.3|34091.5|34071.5|34048.3|34028.3|695
1647605400000|2022-03-18 12:10:00|34069.6|34049.6|34099.3|34079.3|34109.1|34089.1|34046|34026|727
1647605700000|2022-03-18 12:15:00|34099.7|34079.7|34053|34033|34116.8|34096.8|34046.4|34026.4|637
1647606000000|2022-03-18 12:20:00|34053.8|34033.8|33977.6|33957.6|34063.6|34043.6|33953|33901.8|836
1647606300000|2022-03-18 12:25:00|33977|33957|34003.3|33983.3|34009.8|33989.8|33964.2|33944.2|765
1647606600000|2022-03-18 12:30:00|34003.1|33983.1|34004.2|33984.2|34008.2|33988.2|33993.6|33973.6|692
1647606900000|2022-03-18 12:35:00|34003.8|33983.8|33964.3|33944.3|34006.2|33986.2|33964|33944|611
1647607200000|2022-03-18 12:40:00|33964.2|33944.2|33962.4|33942.4|33977.6|33957.6|33943.6|33923.6|644
1647607500000|2022-03-18 12:45:00|33962.3|33942.3|33964.3|33944.3|33973.7|33953.7|33955.7|33935.7|695
1647607800000|2022-03-18 12:50:00|33967.1|33947.1|34021.8|34001.8|34026.2|34006.2|33965.7|33945.7|1027
1647608100000|2022-03-18 12:55:00|34021|34001|34019.4|33999.4|34065.2|34018.5|34004.7|33947.8|877
1647608400000|2022-03-18 13:00:00|34019.6|33999.6|34037.4|34017.4|34052.5|34032.5|34010|33990|913
1647608700000|2022-03-18 13:05:00|34033.7|34013.7|34061.5|34041.5|34075.5|34055.5|34027.7|34007.7|924
1647609000000|2022-03-18 13:10:00|34061.4|34041.4|34109.1|34089.1|34121.1|34101.1|34054.5|34034.5|955
1647609300000|2022-03-18 13:15:00|34109.6|34089.6|34161.3|34141.3|34174.5|34153.4|34097.3|34077.3|917
1647609600000|2022-03-18 13:20:00|34160.2|34140.2|34149.1|34129.1|34162.2|34142.2|34144.1|34124.1|750
1647609900000|2022-03-18 13:25:00|34148.8|34128.8|34168.1|34148.1|34177.7|34157.7|34144.5|34124.5|817
1647610200000|2022-03-18 13:30:00|34168|34148|34196.7|34176.7|34227.7|34207.7|34166.1|34146.1|975
1647610500000|2022-03-18 13:35:00|34195.5|34175.5|34142.3|34122.3|34199.3|34179.3|34131.5|34111.5|879
1647610800000|2022-03-18 13:40:00|34142.2|34122.2|34096.7|34076.7|34143.4|34123.4|34078.8|34058.8|928
1647611100000|2022-03-18 13:45:00|34098.9|34078.9|34089.9|34069.9|34144.9|34124.9|34081.6|34061.6|963
1647611400000|2022-03-18 13:50:00|34090|34070|34098.9|34078.9|34115.5|34095.5|34079|34059|823
1647611700000|2022-03-18 13:55:00|34095.7|34075.7|34061.8|34041.8|34101.2|34081.2|34050.8|34030.8|848
1647612000000|2022-03-18 14:00:00|34059.9|34039.9|34008.5|33988.5|34065.8|34045.8|33998.7|33978.7|999
1647612300000|2022-03-18 14:05:00|34008.6|33988.6|33959.2|33939.2|34027.2|34007.2|33934.9|33914.9|915
1647612600000|2022-03-18 14:10:00|33958.3|33938.3|33925|33905|33986.1|33939.2|33857.5|33822.9|1044
1647612900000|2022-03-18 14:15:00|33923.6|33903.6|33937|33917|33950.7|33930.7|33914.4|33894.4|940
1647613200000|2022-03-18 14:20:00|33936.7|33916.7|33907.8|33887.8|33991|33945.7|33892.5|33869.7|951
1647613500000|2022-03-18 14:25:00|33907.9|33887.9|33949|33929|33964|33944|33906.5|33886.5|840
1647613800000|2022-03-18 14:30:00|33958.1|33938.1|33978.5|33958.5|34022|33970.5|33941|33903.9|766
1647614100000|2022-03-18 14:35:00|33977.2|33957.2|34009.2|33989.2|34013.6|33993.6|33970.4|33950.4|817
1647614400000|2022-03-18 14:40:00|34013.4|33993.4|34024.2|34004.2|34033.9|34013.9|33998.6|33978.6|810
1647614700000|2022-03-18 14:45:00|34024.5|34004.5|34024.9|34004.9|34034.9|34014.9|34001|33981|806
1647615000000|2022-03-18 14:50:00|34026.7|34006.7|34017.5|33997.5|34036.3|34016.3|33997|33977|827
1647615300000|2022-03-18 14:55:00|34018|33998|34022.5|34002.5|34033.5|34013.5|34014.5|33994.5|749
1647615600000|2022-03-18 15:00:00|34021.7|34001.7|34005.3|33985.3|34027.4|34007.4|33996|33976|837
1647615900000|2022-03-18 15:05:00|34003.4|33983.4|34001.5|33981.5|34029|34009|33990.2|33970.2|782
1647616200000|2022-03-18 15:10:00|34001.4|33981.4|34016.5|33996.5|34042.6|34022.6|33992.9|33972.9|804
1647616500000|2022-03-18 15:15:00|34016.2|33996.2|34040.7|34020.7|34054|34033|33999.8|33929.2|837
1647616800000|2022-03-18 15:20:00|34041.2|34021.2|34067.6|34047.6|34073.5|34053.5|34037.9|34017.9|867
1647617100000|2022-03-18 15:25:00|34068.4|34048.4|34063.6|34043.6|34090.6|34070.6|34056.4|34036.4|751
1647617400000|2022-03-18 15:30:00|34064.4|34044.4|34031.4|34011.4|34070.4|34050.4|34031.1|34011.1|683
1647617700000|2022-03-18 15:35:00|34032|34012|34012.7|33992.7|34050.1|34030.1|33977.4|33957.4|921
1647618000000|2022-03-18 15:40:00|34012.5|33992.5|34017.5|33997.5|34035|34015|34011.8|33991.8|864
1647618300000|2022-03-18 15:45:00|34017.3|33997.3|34019|33999|34024.5|34004.5|34002.2|33982.2|796
1647618600000|2022-03-18 15:50:00|34015.8|33995.8|34001.4|33981.4|34022.7|34002.7|33984.8|33964.8|911
1647618900000|2022-03-18 15:55:00|34001.3|33981.3|33986.8|33966.8|34003.2|33983.2|33968.1|33948.1|993
1647619200000|2022-03-18 16:00:00|33986.4|33966.4|34001.2|33981.2|34017.7|33997.7|33982.3|33962.3|972
1647619500000|2022-03-18 16:05:00|34001.3|33981.3|33959.4|33939.4|34015.5|33995.5|33952.6|33932.6|915
1647619800000|2022-03-18 16:10:00|33959.6|33939.6|33911.2|33891.2|33977|33957|33910.9|33890.9|883
1647620100000|2022-03-18 16:15:00|33911.7|33891.7|33905.5|33885.5|33935.6|33915.6|33896|33876|857
1647620400000|2022-03-18 16:20:00|33907.9|33887.9|33933.2|33913.2|33936.5|33916.5|33899.3|33879.3|715
1647620700000|2022-03-18 16:25:00|33932.3|33912.3|33953.7|33933.7|33953.9|33933.9|33926.7|33906.7|732
1647621000000|2022-03-18 16:30:00|33953.4|33933.4|33958.3|33938.3|33967.8|33947.8|33947.8|33927.8|726
1647621300000|2022-03-18 16:35:00|33958.9|33938.9|33956.1|33936.1|33969.3|33949.3|33948.8|33928.8|727
1647621600000|2022-03-18 16:40:00|33956.4|33936.4|33946.2|33926.2|33956.4|33936.4|33940.7|33920.7|618
1647621900000|2022-03-18 16:45:00|33945.7|33925.7|33956.2|33936.2|33971.5|33951.5|33942.9|33922.9|735
1647622200000|2022-03-18 16:50:00|33956.6|33936.6|33951.2|33931.2|33966.4|33946.4|33949.6|33929.6|726
1647622500000|2022-03-18 16:55:00|33951.3|33931.3|33972.3|33952.3|33975.1|33955.1|33950.4|33930.4|642
1647622800000|2022-03-18 17:00:00|33975.9|33955.9|33979.2|33959.2|33987.1|33967.1|33970|33950|698
1647623100000|2022-03-18 17:05:00|33979|33959|33978.8|33958.8|33986.7|33966.7|33969.2|33949.2|585
1647623400000|2022-03-18 17:10:00|33978.6|33958.6|34014|33994|34014.5|33994.5|33974.6|33954.6|636
1647623700000|2022-03-18 17:15:00|34015.3|33995.3|34008|33988|34029.6|34009.6|34004.3|33984.3|644
1647624000000|2022-03-18 17:20:00|34007.6|33987.6|34002.4|33982.4|34010.1|33990.1|33994.1|33974.1|576
1647624300000|2022-03-18 17:25:00|34002.5|33982.5|33993.4|33973.4|34042.2|33985.8|33987.5|33926.6|518
1647624600000|2022-03-18 17:30:00|33994.1|33974.1|33988.5|33968.5|34042.7|33985.7|33987.7|33931.6|532
1647624900000|2022-03-18 17:35:00|34001.5|33951.5|33986.1|33966.1|34034|33978.5|33976.7|33920.9|536
1647625200000|2022-03-18 17:40:00|33986|33966|33991.5|33971.5|34037.9|33986.8|33985.1|33917.7|488
1647625500000|2022-03-18 17:45:00|33992.3|33972.3|33988.4|33968.4|34028.9|33983.6|33957.3|33900.2|536
1647625800000|2022-03-18 17:50:00|33988.5|33968.5|33980.5|33960.5|33993|33973|33967.7|33947.7|580
1647626100000|2022-03-18 17:55:00|33984.5|33964.5|33973.7|33953.7|34003.9|33974|33957.8|33937.8|649
1647626400000|2022-03-18 18:00:00|33980.5|33930.5|33990.5|33970.5|34032|33974.9|33970|33892.5|619
1647626700000|2022-03-18 18:05:00|33990.7|33970.7|34007.3|33987.3|34033.1|33991.4|33977.3|33913.1|531
1647627000000|2022-03-18 18:10:00|34010.7|33990.7|34012.3|33992.3|34016.2|33994|33993.2|33964.8|484
1647627300000|2022-03-18 18:15:00|34011.6|33991.6|34015.8|33995.8|34020.1|34000.1|33995.5|33975.5|401
1647627600000|2022-03-18 18:20:00|34015.7|33995.7|34017.9|33967.9|34050.9|34001.3|33990.4|33913.9|537
1647627900000|2022-03-18 18:25:00|34048.3|33928.3|33976|33956|34048.9|33965.6|33967.5|33908.1|533
1647628200000|2022-03-18 18:30:00|33979.1|33959.1|33967.6|33947.6|34021.6|33963.1|33960.2|33900.5|543
1647628500000|2022-03-18 18:35:00|33969|33949|33973.3|33953.3|34013.1|33958.3|33957.3|33883.6|526
1647628800000|2022-03-18 18:40:00|33972.5|33952.5|33971.2|33951.2|33980.9|33960.9|33959.1|33939.1|485
1647629100000|2022-03-18 18:45:00|33978.3|33958.3|34006.8|33892|34012.5|33961.7|33948.8|33880.6|560
1647629400000|2022-03-18 18:50:00|34007|33891.9|33977.2|33927.2|34018|33954.5|33951.6|33888.7|513
1647629700000|2022-03-18 18:55:00|33977.3|33927.3|33971|33951|34025|33952.7|33940.8|33886.5|614
1647630000000|2022-03-18 19:00:00|33969.5|33949.5|33958.4|33938.4|34025.5|33959.9|33956.1|33894.9|644
1647630300000|2022-03-18 19:05:00|33958.9|33938.9|33951.2|33931.2|33997.9|33948|33948.9|33886|561
1647630600000|2022-03-18 19:10:00|33952.2|33932.2|33956.3|33936.3|33995.8|33941.1|33949.1|33883.5|539
1647630900000|2022-03-18 19:15:00|33955.4|33935.4|33966.2|33946.2|34005.3|33948.6|33947.3|33881.5|497
1647631200000|2022-03-18 19:20:00|33968.3|33948.3|33961.9|33941.9|34008|33949.9|33955.3|33888|506
1647631500000|2022-03-18 19:25:00|33962.6|33942.6|33955.7|33935.7|33999.8|33944.9|33949.3|33886.6|544
1647631800000|2022-03-18 19:30:00|33954.7|33934.7|33958.5|33938.5|34006.8|33945.3|33949.8|33878|500
1647632100000|2022-03-18 19:35:00|33959.9|33939.9|33972.7|33952.7|34018.7|33957|33956.9|33891.4|668
1647632400000|2022-03-18 19:40:00|33973.3|33953.3|33974.9|33954.9|33988.3|33963.3|33970.7|33937.6|541
1647632700000|2022-03-18 19:45:00|33972.1|33952.1|33971|33951|34021.2|33956.2|33959.4|33894.9|564
1647633000000|2022-03-18 19:50:00|33971.8|33951.8|33967.3|33947.3|34008|33954.5|33956|33889.2|598
1647633300000|2022-03-18 19:55:00|33967.9|33947.9|33966.8|33946.8|34012.3|33952|33956.1|33893.3|572
1647633600000|2022-03-18 20:00:00|33966.9|33946.9|33960.4|33940.4|34016.4|33953.6|33957.3|33892.8|570
1647633900000|2022-03-18 20:05:00|33961.4|33941.4|33966.4|33946.4|34013.3|33957.8|33955.5|33893.3|334
1647634200000|2022-03-18 20:10:00|33961.2|33941.2|33968.5|33948.5|34007.9|33956.6|33960.4|33915.1|290
1647634500000|2022-03-18 20:15:00|33970.9|33950.9|33971.8|33951.8|33986|33965.1|33962.3|33936|292
1647634800000|2022-03-18 20:20:00|33990.9|33940.9|33971.8|33951.8|34027.2|33954.2|33967.6|33916.1|322
1647635100000|2022-03-18 20:25:00|33971.6|33951.6|33982.9|33932.9|33990.8|33956.8|33966.9|33932.9|294
1647635400000|2022-03-18 20:30:00|33967.7|33947.7|33980.4|33930.4|34005.7|33950|33967.7|33915.9|316
1647635700000|2022-03-18 20:35:00|33980.1|33930.1|33962.6|33942.6|34004.2|33950|33962|33912.1|349
1647636000000|2022-03-18 20:40:00|33979.5|33929.5|33979.8|33929.8|34016.9|33948.7|33963.6|33896.2|336
1647636300000|2022-03-18 20:45:00|33999.7|33910.6|33999.2|33908.3|34023|33932.3|33975|33890.5|322
1647636600000|2022-03-18 20:50:00|33999.6|33905.3|34021.4|33901.4|34022.7|33930.7|33975|33890.9|304
1647636900000|2022-03-18 20:55:00|34020.5|33900.5|34010.6|33890.6|34023.5|33903.5|34002.1|33886.8|187
1647810000000|2022-03-20 21:00:00|33951.2|33881.2|33952|33882|33954.9|33884.9|33943.6|33873.6|15
1647810300000|2022-03-20 21:05:00|33949.7|33879.7|33990|33845|33990|33884.1|33946.2|33844.8|18
1647810600000|2022-03-20 21:10:00|33975.1|33864|33971.7|33866.1|33994.5|33883.9|33953.2|33843|72
1647810900000|2022-03-20 21:15:00|33953.6|33883.6|33975.6|33861.3|33997.5|33883.6|33949.4|33838.7|95
1647811200000|2022-03-20 21:20:00|33994.5|33849.5|33953.9|33883.9|33995.7|33884.3|33951.8|33848.7|55
1647811500000|2022-03-20 21:25:00|33996.7|33851.7|33997|33852|33997.4|33886.7|33954.8|33851.7|47
1647811800000|2022-03-20 21:30:00|33997.1|33852.1|33983.9|33864.2|33997.1|33887.1|33954.7|33848.2|186
1647812100000|2022-03-20 21:35:00|33984.8|33864.4|33977|33865.1|33994.6|33887|33952.6|33841.3|153
1647812400000|2022-03-20 21:40:00|33975.8|33866.1|33976.5|33871|33997.2|33905.6|33940|33850.7|182
1647812700000|2022-03-20 21:45:00|33982.7|33865.4|33960.4|33890.4|33998.2|33903.7|33943.4|33852.1|220
1647813000000|2022-03-20 21:50:00|33978.5|33868.8|33962.3|33892.3|34033.4|33903.2|33958.9|33856.5|260
1647813300000|2022-03-20 21:55:00|33962.6|33892.6|34009|33864.4|34016.3|33907.9|33962.4|33856.5|202
1647813600000|2022-03-20 22:00:00|34009.4|33865|34005.9|33885.9|34031.4|33898.3|33968.3|33854.5|754
1647813900000|2022-03-20 22:05:00|34003.3|33883.3|33996.6|33876.6|34019.7|33925.5|33945.5|33854.5|1016
1647814200000|2022-03-20 22:10:00|33999.2|33879.2|33984.1|33864.1|34002.4|33882.4|33983.3|33863.3|742
1647814500000|2022-03-20 22:15:00|33981.5|33861.5|33955.8|33835.8|33988.6|33868.6|33946.5|33826.5|747
1647814800000|2022-03-20 22:20:00|33955.6|33835.6|33956.1|33836.1|33975.8|33855.8|33945|33825|353
1647815100000|2022-03-20 22:25:00|33956|33836|33964.1|33844.1|33978.9|33858.9|33943.6|33823.6|441
1647815400000|2022-03-20 22:30:00|33963.9|33843.9|33969.6|33849.6|33982.4|33862.4|33954|33834|342
1647815700000|2022-03-20 22:35:00|33974.8|33854.8|33972.4|33852.4|33979.2|33859.2|33959.8|33839.8|366
1647816000000|2022-03-20 22:40:00|33972.8|33852.8|33983.6|33863.6|33989|33869|33964.2|33844.2|321
1647816300000|2022-03-20 22:45:00|33983.3|33863.3|33984.2|33864.2|33997.3|33896.5|33946.5|33855.5|340
1647816600000|2022-03-20 22:50:00|33984|33864|33988.4|33868.4|33996.3|33908.1|33958.1|33851.1|239
1647816900000|2022-03-20 22:55:00|33987.4|33867.4|33990.3|33870.3|34000.2|33880.2|33975.1|33855.1|298
1647817200000|2022-03-20 23:00:00|33990.5|33870.5|33969.7|33949.7|34029.7|33955.2|33967.2|33866.9|519
1647817500000|2022-03-20 23:05:00|33969.8|33949.8|33971.7|33951.7|34024.9|33959|33961.3|33896.6|438
1647817800000|2022-03-20 23:10:00|33970.7|33950.7|33988.6|33938.6|34028|33958.5|33963.7|33895.6|372
1647818100000|2022-03-20 23:15:00|34023.6|33903.6|33973.2|33953.2|34030.2|33965.6|33965.5|33896.8|431
1647818400000|2022-03-20 23:20:00|33973.7|33953.7|33976.5|33956.5|33982.8|33962.8|33969.7|33949.7|329
1647818700000|2022-03-20 23:25:00|33976.4|33956.4|33973.1|33953.1|34028.4|33965.7|33972.6|33912.7|317
1647819000000|2022-03-20 23:30:00|33973.2|33953.2|33979.8|33959.8|33983.9|33963.9|33970.8|33950.8|377
1647819300000|2022-03-20 23:35:00|33985.6|33965.6|33982.8|33962.8|34033.1|33965.6|33972.4|33907.9|387
1647819600000|2022-03-20 23:40:00|33981.8|33961.8|33972|33952|34030.8|33964.2|33968.7|33904.6|475
1647819900000|2022-03-20 23:45:00|33976.9|33956.9|33980.9|33960.9|34028.2|33963.2|33964.5|33911|287
1647820200000|2022-03-20 23:50:00|33980.7|33960.7|33983.3|33963.3|34000.9|33967.3|33976|33950.9|282
1647820500000|2022-03-20 23:55:00|33983.5|33963.5|33980.6|33960.6|33991.5|33971.5|33976.8|33956.8|289
1647820800000|2022-03-21 00:00:00|33982.4|33962.4|33984.2|33964.2|33998.2|33978.2|33982.2|33962.2|448
1647821100000|2022-03-21 00:05:00|33984.3|33964.3|33980.6|33960.6|34032.8|33969|33980.2|33920.2|377
1647821400000|2022-03-21 00:10:00|33988.5|33968.5|33982.8|33962.8|33989.5|33969.5|33979.1|33959.1|347
1647821700000|2022-03-21 00:15:00|33982.2|33962.2|33984.2|33964.2|33990.6|33970.6|33980.5|33960.5|414
1647822000000|2022-03-21 00:20:00|33983.9|33963.9|33978.7|33958.7|33992.9|33972.9|33976.3|33956.3|415
1647822300000|2022-03-21 00:25:00|33979.6|33959.6|33990.4|33970.4|33992.1|33972.1|33975.4|33955.4|414
1647822600000|2022-03-21 00:30:00|33991.9|33971.9|33983.2|33963.2|33995.5|33975.5|33980.5|33960.5|428
1647822900000|2022-03-21 00:35:00|33981.8|33961.8|33977.2|33957.2|33987.4|33967.4|33976.6|33956.6|370
1647823200000|2022-03-21 00:40:00|33979.5|33959.5|33977.7|33957.7|33984.2|33964.2|33972.7|33952.7|327
1647823500000|2022-03-21 00:45:00|33977.1|33957.1|33977.5|33957.5|33983.6|33963.6|33973|33953|351
1647823800000|2022-03-21 00:50:00|33975.9|33955.9|33981.7|33961.7|33985.6|33965.6|33975|33955|376
1647824100000|2022-03-21 00:55:00|33981.5|33961.5|33982|33962|33983.9|33963.9|33975.3|33955.3|560
1647824400000|2022-03-21 01:00:00|33981.8|33961.8|33974.4|33954.4|33988.3|33968.3|33964.6|33944.6|698
1647824700000|2022-03-21 01:05:00|33974.3|33954.3|33962.5|33942.5|33982.7|33962.7|33952.5|33932.5|630
1647825000000|2022-03-21 01:10:00|33962.2|33942.2|33972.8|33952.8|34021.3|33955.1|33954|33908.7|455
1647825300000|2022-03-21 01:15:00|33972.6|33952.6|33970.8|33950.8|34025|33956.7|33965.8|33905|343
1647825600000|2022-03-21 01:20:00|33971.3|33951.3|33977.6|33957.6|33980.7|33960.7|33968.3|33948.3|341
1647825900000|2022-03-21 01:25:00|33977.8|33957.8|33963.4|33943.4|33979.6|33959.6|33963.4|33943.4|356
1647826200000|2022-03-21 01:30:00|33963.5|33943.5|33967.9|33947.9|33971.5|33951.5|33953.9|33933.9|446
1647826500000|2022-03-21 01:35:00|33968|33948|33966.8|33946.8|33982.3|33951.4|33964.3|33932.3|368
1647826800000|2022-03-21 01:40:00|33966.3|33946.3|33970.5|33950.5|33973.3|33953.3|33961.3|33941.3|310
1647827100000|2022-03-21 01:45:00|33964.1|33944.1|33974.4|33954.4|33980.1|33960.1|33963.9|33943.9|426
1647827400000|2022-03-21 01:50:00|33974.3|33954.3|33983.4|33963.4|33985.8|33965.8|33974.1|33954.1|471
1647827700000|2022-03-21 01:55:00|33983.1|33963.1|33982.9|33962.9|33985.3|33965.3|33973.4|33953.4|310
1647828000000|2022-03-21 02:00:00|33982.3|33962.3|33986.2|33966.2|33988.8|33968.8|33974.8|33954.8|508
1647828300000|2022-03-21 02:05:00|33985.9|33965.9|33983.7|33963.7|34031.8|33970.1|33973.2|33919.3|463
1647828600000|2022-03-21 02:10:00|33983|33963|33975.6|33955.6|33985.5|33965.5|33971.9|33951.9|445
1647828900000|2022-03-21 02:15:00|33976.1|33956.1|33971.7|33951.7|34019.1|33957.5|33966.9|33906|371
1647829200000|2022-03-21 02:20:00|33972|33952|33969.8|33949.8|34019.2|33955.7|33964.1|33901.8|356
1647829500000|2022-03-21 02:25:00|33970|33950|33975.9|33955.9|33978.1|33958.1|33965.9|33945.9|366
1647829800000|2022-03-21 02:30:00|33976|33956|33978.5|33958.5|34026|33959.8|33971.9|33912.8|357
1647830100000|2022-03-21 02:35:00|33977.9|33957.9|33975|33955|34028|33962|33973.5|33908|348
1647830400000|2022-03-21 02:40:00|33976.3|33956.3|33969.8|33949.8|33994.7|33959|33969.8|33942.7|345
1647830700000|2022-03-21 02:45:00|33969.9|33949.9|33974.1|33954.1|33979.8|33959.8|33969.8|33949.8|316
1647831000000|2022-03-21 02:50:00|33974.3|33954.3|33973.6|33953.6|33989.8|33969.8|33969.7|33949.7|356
1647831300000|2022-03-21 02:55:00|33973.9|33953.9|33971.7|33951.7|33976.6|33956.6|33963.5|33943.5|478
1647831600000|2022-03-21 03:00:00|33971.6|33951.6|33971.6|33951.6|33973.6|33953.6|33964|33944|312
1647831900000|2022-03-21 03:05:00|33971.4|33951.4|33967.7|33947.7|33973.2|33953.2|33958.9|33938.9|338
1647832200000|2022-03-21 03:10:00|33962.6|33942.6|33970.6|33950.6|34022.5|33952.8|33961.1|33894.5|339
1647832500000|2022-03-21 03:15:00|33970.4|33950.4|33971.4|33951.4|33974.6|33954.6|33957.4|33937.4|338
1647832800000|2022-03-21 03:20:00|33972|33952|33967.9|33947.9|33979.2|33959.2|33962.6|33942.6|313
1647833100000|2022-03-21 03:25:00|33970.2|33950.2|33966.7|33946.7|34019.4|33956.5|33962.3|33905.9|307
1647833400000|2022-03-21 03:30:00|33972.4|33952.4|33974|33954|33975|33955|33963.8|33943.8|295
1647833700000|2022-03-21 03:35:00|33973.8|33953.8|33976.4|33956.4|33978.4|33958.4|33964.9|33944.9|341
1647834000000|2022-03-21 03:40:00|33976.1|33956.1|33970.9|33950.9|34023.6|33957.2|33959.9|33911|293
1647834300000|2022-03-21 03:45:00|33970.8|33950.8|33977.4|33957.4|33980.4|33960.4|33965.2|33945.2|347
1647834600000|2022-03-21 03:50:00|33977.3|33957.3|33976.6|33956.6|33979.9|33959.9|33972.8|33952.8|211
1647834900000|2022-03-21 03:55:00|33977.2|33957.2|33984.1|33964.1|34031.1|33965.7|33974.6|33918.6|318
1647835200000|2022-03-21 04:00:00|33982.5|33962.5|33987.8|33967.8|34033.4|33971.4|33979.9|33920.2|302
1647835500000|2022-03-21 04:05:00|33987.6|33967.6|33988.6|33968.6|34034.6|33971.5|33982.8|33922.2|295
1647835800000|2022-03-21 04:10:00|33989|33969|33987.7|33967.7|33992.1|33972.1|33977.5|33957.5|285
1647836100000|2022-03-21 04:15:00|33987.9|33967.9|33991.5|33971.5|33993.2|33973.2|33976|33956|330
1647836400000|2022-03-21 04:20:00|33991.9|33971.9|33988.2|33968.2|33992.8|33972.8|33973.5|33953.5|351
1647836700000|2022-03-21 04:25:00|33988.1|33968.1|33987|33967|33992.3|33972.3|33980.1|33960.1|347
1647837000000|2022-03-21 04:30:00|33987.1|33967.1|33989.9|33969.9|33992.6|33972.6|33983.3|33963.3|321
1647837300000|2022-03-21 04:35:00|33989.1|33969.1|33992.5|33972.5|33995.8|33975.8|33985.3|33965.3|300
1647837600000|2022-03-21 04:40:00|33993.6|33973.6|33989|33969|33994.7|33974.7|33985.4|33965.4|304
1647837900000|2022-03-21 04:45:00|33984.2|33964.2|33988.7|33968.7|33991.9|33971.9|33984.1|33964.1|296
1647838200000|2022-03-21 04:50:00|33989.2|33969.2|33987.2|33967.2|33992.1|33972.1|33981.4|33961.4|332
1647838500000|2022-03-21 04:55:00|33987.6|33967.6|33999.4|33979.4|34043.6|33979.4|33966.9|33930.6|344
1647838800000|2022-03-21 05:00:00|33998.6|33978.6|33998.2|33978.2|34046.5|33980.9|33991|33926.5|371
1647839100000|2022-03-21 05:05:00|33998.9|33978.9|33997.9|33977.9|34000.6|33980.6|33994.4|33974.4|377
1647839400000|2022-03-21 05:10:00|33997.8|33977.8|34000|33980|34001.7|33981.7|33989.8|33969.8|436
1647839700000|2022-03-21 05:15:00|34000.5|33980.5|33998.6|33978.6|34002.5|33982.5|33989.7|33969.7|333
1647840000000|2022-03-21 05:20:00|33998.9|33978.9|34003.1|33983.1|34007.2|33987.2|33991.3|33971.3|317
1647840300000|2022-03-21 05:25:00|34003.5|33983.5|34000.6|33980.6|34007.6|33987.6|33995.9|33975.9|341
1647840600000|2022-03-21 05:30:00|34000.5|33980.5|34002.5|33982.5|34006.7|33986.7|33991.1|33971.1|421
1647840900000|2022-03-21 05:35:00|34004.1|33984.1|33998.2|33978.2|34004.1|33984.1|33987.1|33967.1|406
1647841200000|2022-03-21 05:40:00|33998.5|33978.5|34002|33982|34006.9|33986.9|33993.8|33973.8|521
1647841500000|2022-03-21 05:45:00|33999.2|33979.2|33996.9|33976.9|34006.7|33986.7|33991.1|33971.1|713
1647841800000|2022-03-21 05:50:00|33996.2|33976.2|33983.6|33963.6|34005|33985|33977.3|33957.3|543
1647842100000|2022-03-21 05:55:00|33982.2|33962.2|33983.3|33963.3|33991.1|33971.1|33978.7|33958.7|299
1647842400000|2022-03-21 06:00:00|33983|33963|33989.5|33969.5|33991.9|33971.9|33976.5|33956.5|393
1647842700000|2022-03-21 06:05:00|33987.7|33967.7|34001.9|33981.9|34007|33987|33985.3|33965.3|300
1647843000000|2022-03-21 06:10:00|34003|33983|34015.6|33995.6|34017.7|33997.7|33995.8|33975.8|370
1647843300000|2022-03-21 06:15:00|34016.2|33996.2|34012.1|33992.1|34069|34001.1|34009.4|33949|394
1647843600000|2022-03-21 06:20:00|34012.3|33992.3|34001.9|33981.9|34061.5|33996.8|33999.1|33941.5|637
1647843900000|2022-03-21 06:25:00|34002.9|33982.9|33999|33979|34007.6|33987.6|33996.2|33976.2|721
1647844200000|2022-03-21 06:30:00|33998.9|33978.9|33981.1|33961.1|33999.2|33979.2|33975.4|33955.4|608
1647844500000|2022-03-21 06:35:00|33984.7|33964.7|33980.5|33960.5|34024.2|33971.8|33960.1|33912.6|383
1647844800000|2022-03-21 06:40:00|33983.3|33963.3|33989.5|33969.5|33993.8|33973.8|33975.4|33955.4|278
1647845100000|2022-03-21 06:45:00|33990.9|33970.9|33996.6|33976.6|33997.8|33977.8|33983.2|33963.2|325
1647845400000|2022-03-21 06:50:00|33996.3|33976.3|33998.7|33978.7|34007.5|33987.5|33993.8|33973.8|275
1647845700000|2022-03-21 06:55:00|33997.7|33977.7|34001.4|33981.4|34010.8|33990.8|33988.8|33968.8|384
1647846000000|2022-03-21 07:00:00|34002.2|33982.2|33983.9|33963.9|34056.1|33993.4|33982.1|33942.5|554
1647846300000|2022-03-21 07:05:00|33983.7|33963.7|33971.4|33951.4|33994.2|33974.2|33955.3|33935.3|589
1647846600000|2022-03-21 07:10:00|33971|33951|33886.8|33866.8|33974.8|33954.8|33866.4|33846.4|715
1647846900000|2022-03-21 07:15:00|33887.3|33867.3|33905.4|33885.4|33909|33889|33878.2|33858.2|771
1647847200000|2022-03-21 07:20:00|33905.6|33885.6|33948.6|33928.6|33999.5|33930.4|33898.4|33878.4|783
1647847500000|2022-03-21 07:25:00|33948.2|33928.2|33917.5|33897.5|33987.2|33932.4|33905.5|33850.9|774
1647847800000|2022-03-21 07:30:00|33918.2|33898.2|33911.4|33891.4|33925.5|33905.5|33906.8|33886.8|658
1647848100000|2022-03-21 07:35:00|33912.4|33892.4|33903.4|33883.4|33916.6|33896.6|33897.3|33877.3|512
1647848400000|2022-03-21 07:40:00|33904.3|33884.3|33911.2|33891.2|33920.8|33900.8|33894.6|33874.6|579
1647848700000|2022-03-21 07:45:00|33907.9|33887.9|33914.3|33894.3|33918.9|33898.9|33888.6|33868.6|833
1647849000000|2022-03-21 07:50:00|33916.6|33896.6|33899.6|33879.6|33926.8|33906.8|33889.2|33869.2|1041
1647849300000|2022-03-21 07:55:00|33898.9|33878.9|33854.6|33834.6|33905.2|33885.2|33850.6|33830.6|1003
1647849600000|2022-03-21 08:00:00|33854.4|33834.4|33833.5|33813.5|33856|33836|33794.3|33726.4|936
1647849900000|2022-03-21 08:05:00|33832.6|33812.6|33809.3|33789.3|33843.1|33823.1|33808.1|33788.1|794
1647850200000|2022-03-21 08:10:00|33809.7|33789.7|33801.2|33781.2|33809.8|33789.8|33778.8|33758.8|777
1647850500000|2022-03-21 08:15:00|33801.3|33781.3|33823.6|33803.6|33827.8|33807.8|33796.6|33776.6|739
1647850800000|2022-03-21 08:20:00|33824|33804|33833.6|33813.6|33837.8|33817.8|33813.2|33793.2|800
1647851100000|2022-03-21 08:25:00|33833.8|33813.8|33915.7|33795.7|33917.5|33836.7|33826.1|33781.1|791
1647851400000|2022-03-21 08:30:00|33915.8|33795.8|33869.1|33849.1|33917.8|33855.3|33839.4|33785.9|738
1647851700000|2022-03-21 08:35:00|33870.7|33850.7|33858|33838|33880.1|33860.1|33850|33830|788
1647852000000|2022-03-21 08:40:00|33858.3|33838.3|33828.9|33808.9|33858.3|33838.3|33825.4|33805.4|638
1647852300000|2022-03-21 08:45:00|33826.4|33806.4|33829.2|33809.2|33833.2|33813.2|33817.8|33797.8|597
1647852600000|2022-03-21 08:50:00|33828.7|33808.7|33798.2|33778.2|33848.6|33823.1|33784.1|33732.7|651
1647852900000|2022-03-21 08:55:00|33798|33778|33782.7|33762.7|33807.8|33787.8|33782.7|33762.7|680
1647853200000|2022-03-21 09:00:00|33785.1|33765.1|33762.9|33742.9|33805.6|33785.6|33724.7|33704.7|718
1647853500000|2022-03-21 09:05:00|33763.6|33743.6|33696.6|33676.6|33782.4|33762.4|33690.6|33670.6|897
1647853800000|2022-03-21 09:10:00|33696.7|33676.7|33705.7|33685.7|33713.1|33693.1|33664|33644|771
1647854100000|2022-03-21 09:15:00|33705.2|33685.2|33705|33685|33708.7|33688.7|33688|33668|621
1647854400000|2022-03-21 09:20:00|33705.1|33685.1|33764.3|33744.3|33768.2|33748.2|33704.7|33684.7|687
1647854700000|2022-03-21 09:25:00|33767.7|33747.7|33859.3|33739.3|33884.6|33835.8|33758.3|33724.2|742
1647855000000|2022-03-21 09:30:00|33859.4|33739.4|33847.7|33797.7|33910.9|33853.4|33815.6|33700.5|759
1647855300000|2022-03-21 09:35:00|33846.9|33796.9|33834.6|33814.6|33881|33830.3|33810.5|33758|696
1647855600000|2022-03-21 09:40:00|33830|33810|33927.9|33907.9|33966|33914.4|33830|33810|758
1647855900000|2022-03-21 09:45:00|33927.4|33907.4|33883.7|33863.7|33958.9|33908.4|33867.9|33840.1|689
1647856200000|2022-03-21 09:50:00|33883.8|33863.8|33871.9|33851.9|33895.6|33875.6|33859.5|33839.5|714
1647856500000|2022-03-21 09:55:00|33871.4|33851.4|33874|33854|33881.7|33861.7|33856.7|33836.7|664
1647856800000|2022-03-21 10:00:00|33874.4|33854.4|33896.4|33876.4|33907.3|33887.3|33871.2|33851.2|611
1647857100000|2022-03-21 10:05:00|33896.3|33876.3|33900.9|33880.9|33912.9|33892.9|33880.5|33860.5|682
1647857400000|2022-03-21 10:10:00|33901|33881|33918.4|33898.4|33923.2|33903.2|33896.3|33876.3|606
1647857700000|2022-03-21 10:15:00|33916.4|33896.4|33903|33883|33922.1|33902.1|33900.7|33880.7|570
1647858000000|2022-03-21 10:20:00|33902.2|33882.2|33936.4|33916.4|33949.6|33929.6|33887|33867|631
1647858300000|2022-03-21 10:25:00|33936.5|33916.5|33928.7|33908.7|33941.4|33921.4|33921.8|33901.8|687
1647858600000|2022-03-21 10:30:00|33927.8|33907.8|33931.3|33911.3|33933.5|33913.5|33919.4|33899.4|556
1647858900000|2022-03-21 10:35:00|33927.9|33907.9|33915.5|33895.5|33931.6|33911.6|33907.6|33887.6|510
1647859200000|2022-03-21 10:40:00|33915.2|33895.2|33924.6|33904.6|33924.8|33904.8|33904.7|33884.7|452
1647859500000|2022-03-21 10:45:00|33924.2|33904.2|33920.6|33900.6|33931.4|33911.4|33916.9|33896.9|477
1647859800000|2022-03-21 10:50:00|33919.2|33899.2|33918.9|33898.9|33930.7|33910.7|33916.3|33896.3|498
1647860100000|2022-03-21 10:55:00|33920.2|33900.2|33925.1|33905.1|33926.8|33906.8|33901|33881|604
1647860400000|2022-03-21 11:00:00|33923.9|33903.9|33924.9|33904.9|33950.4|33930.4|33899|33879|832
1647860700000|2022-03-21 11:05:00|33924.8|33904.8|33912.8|33892.8|33934.7|33914.7|33901.6|33881.6|719
1647861000000|2022-03-21 11:10:00|33912.4|33892.4|33935.1|33915.1|33946.1|33926.1|33905.1|33885.1|800
1647861300000|2022-03-21 11:15:00|33933.1|33913.1|33955.8|33935.8|33967.5|33947.5|33933.1|33913.1|715
1647861600000|2022-03-21 11:20:00|33955.7|33935.7|33950.6|33930.6|33979.3|33959.3|33949|33929|732
1647861900000|2022-03-21 11:25:00|33949.9|33929.9|33963.2|33943.2|33983.8|33963.8|33933|33913|771
1647862200000|2022-03-21 11:30:00|33962.6|33942.6|33948.1|33928.1|33974.1|33954.1|33944.9|33924.9|742
1647862500000|2022-03-21 11:35:00|33945.9|33925.9|33964.5|33944.5|33966.9|33946.9|33943.4|33923.4|643
1647862800000|2022-03-21 11:40:00|33964|33944|33955.2|33935.2|33983.9|33948.4|33952.9|33911.8|635
1647863100000|2022-03-21 11:45:00|33955|33935|33949.9|33929.9|33955|33935|33938.6|33918.6|663
1647863400000|2022-03-21 11:50:00|33950|33930|33951.1|33931.1|33969.6|33936.4|33941|33919.6|756
1647863700000|2022-03-21 11:55:00|33942.8|33922.8|33972.5|33922.5|33983.5|33941.5|33938.1|33902.6|693
1647864000000|2022-03-21 12:00:00|33981|33912.8|33927.6|33907.6|33982.5|33939|33924.2|33873|816
1647864300000|2022-03-21 12:05:00|33927.8|33907.8|33929.4|33909.4|33958.9|33916.8|33919.1|33873|735
1647864600000|2022-03-21 12:10:00|33929.2|33909.2|33950.1|33900.1|33963.1|33921.9|33927.5|33884.5|834
1647864900000|2022-03-21 12:15:00|33954.2|33904.2|33929.4|33909.4|33958.8|33924|33925.6|33882.6|724
1647865200000|2022-03-21 12:20:00|33928.8|33908.8|33939.4|33919.4|33948.5|33928.5|33924.6|33904.6|734
1647865500000|2022-03-21 12:25:00|33932.4|33912.4|33948.4|33928.4|33951.8|33931.8|33929.4|33909.4|834
1647865800000|2022-03-21 12:30:00|33948|33928|33971.1|33951.1|33988.6|33959|33941.3|33921.3|674
1647866100000|2022-03-21 12:35:00|33971.3|33951.3|33954.8|33934.8|33996.7|33976.7|33952|33932|588
1647866400000|2022-03-21 12:40:00|33955.3|33935.3|33966.2|33946.2|33989|33949.7|33947.4|33894.2|620
1647866700000|2022-03-21 12:45:00|33965.7|33945.7|33941.5|33921.5|33988.3|33946.7|33941.2|33896.4|660
1647867000000|2022-03-21 12:50:00|33942.5|33922.5|33938.7|33918.7|33953.3|33933.3|33932.6|33901.3|786
1647867300000|2022-03-21 12:55:00|33939.6|33919.6|33946.6|33926.6|33960.8|33940.8|33937|33917|817
1647867600000|2022-03-21 13:00:00|33946.4|33926.4|33943.8|33923.8|33953.8|33933.8|33936.5|33916.5|758
1647867900000|2022-03-21 13:05:00|33944.4|33924.4|33919.3|33899.3|33948.8|33928.8|33917.9|33897.9|621
1647868200000|2022-03-21 13:10:00|33919.9|33899.9|33934.4|33914.4|33941.1|33921.1|33917.4|33897.4|604
1647868500000|2022-03-21 13:15:00|33935.8|33915.8|33925.4|33905.4|33943.5|33923.5|33917.8|33897.8|692
1647868800000|2022-03-21 13:20:00|33925.8|33905.8|33931.8|33911.8|33933.4|33913.4|33923.5|33903.5|746
1647869100000|2022-03-21 13:25:00|33931.7|33911.7|33919.1|33899.1|33941.2|33921.2|33915.5|33895.5|776
1647869400000|2022-03-21 13:30:00|33919.4|33899.4|33885.4|33865.4|33923.9|33903.9|33881.8|33861.8|870
1647869700000|2022-03-21 13:35:00|33885|33865|33871.6|33851.6|33903.1|33873|33859.5|33828.7|793
1647870000000|2022-03-21 13:40:00|33872|33852|33876.1|33856.1|33886|33866|33862.5|33842.5|839
1647870300000|2022-03-21 13:45:00|33876|33856|33875.3|33855.3|33887|33867|33868.2|33848.2|787
1647870600000|2022-03-21 13:50:00|33871.8|33851.8|33879.1|33859.1|33882.2|33862.2|33863|33843|741
1647870900000|2022-03-21 13:55:00|33878.9|33858.9|33882.2|33862.2|33887.8|33867.8|33873.3|33853.3|653
1647871200000|2022-03-21 14:00:00|33881.1|33861.1|33877.9|33857.9|33908.8|33888.8|33874.2|33854.2|820
1647871500000|2022-03-21 14:05:00|33877.6|33857.6|33867.1|33847.1|33879.5|33859.5|33853.3|33833.3|735
1647871800000|2022-03-21 14:10:00|33867|33847|33881.4|33861.4|33889.2|33869.2|33856.2|33836.2|746
1647872100000|2022-03-21 14:15:00|33881.3|33861.3|33879.2|33859.2|33884.8|33864.8|33865.4|33845.4|766
1647872400000|2022-03-21 14:20:00|33880.1|33860.1|33873.9|33853.9|33888.5|33868.5|33871|33851|733
1647872700000|2022-03-21 14:25:00|33877.4|33857.4|33870.3|33850.3|33885.5|33865.5|33857.5|33837.5|725
1647873000000|2022-03-21 14:30:00|33869.3|33849.3|33895.5|33875.5|33899|33879|33869.1|33849.1|716
1647873300000|2022-03-21 14:35:00|33895.1|33875.1|33871.3|33851.3|33896.9|33876.9|33869.6|33849.6|756
1647873600000|2022-03-21 14:40:00|33871.6|33851.6|33865.3|33845.3|33883.1|33863.1|33862.4|33842.4|748
1647873900000|2022-03-21 14:45:00|33864.9|33844.9|33871.5|33851.5|33877.5|33857.5|33861.3|33841.3|700
1647874200000|2022-03-21 14:50:00|33871.6|33851.6|33870.5|33850.5|33883.3|33863.3|33868.5|33848.5|775
1647874500000|2022-03-21 14:55:00|33871|33851|33859.6|33839.6|33894.8|33874.8|33857.2|33837.2|750
1647874800000|2022-03-21 15:00:00|33859.2|33839.2|33862.4|33842.4|33885.1|33853.3|33844.9|33814|775
1647875100000|2022-03-21 15:05:00|33862.2|33842.2|33865.5|33845.5|33895|33857.8|33859.6|33824|698
1647875400000|2022-03-21 15:10:00|33863.3|33843.3|33856.9|33836.9|33875.4|33855.4|33852.7|33832.7|741
1647875700000|2022-03-21 15:15:00|33854.8|33834.8|33863.1|33843.1|33876.9|33856.9|33850.6|33830.6|693
1647876000000|2022-03-21 15:20:00|33863.4|33843.4|33844.7|33824.7|33866|33846|33841.9|33821.9|561
1647876300000|2022-03-21 15:25:00|33844.8|33824.8|33857.2|33837.2|33860.8|33840.8|33838.7|33818.7|667
1647876600000|2022-03-21 15:30:00|33860|33840|33837.6|33817.6|33860|33840|33829.8|33809.8|676
1647876900000|2022-03-21 15:35:00|33836.8|33816.8|33837.6|33817.6|33844.7|33824.7|33833.7|33813.7|546
1647877200000|2022-03-21 15:40:00|33837.4|33817.4|33825.3|33805.3|33848|33828|33818.2|33798.2|648
1647877500000|2022-03-21 15:45:00|33821.8|33801.8|33825.4|33805.4|33828.1|33808.1|33814.9|33794.9|588
1647877800000|2022-03-21 15:50:00|33824.9|33804.9|33831.2|33811.2|33850.8|33816|33809.9|33781.2|789
1647878100000|2022-03-21 15:55:00|33831.6|33811.6|33821.4|33801.4|33865.4|33830.7|33816.2|33793.1|818
1647878400000|2022-03-21 16:00:00|33821|33801|33830.1|33810.1|33835.5|33815.5|33805.6|33785.6|814
1647878700000|2022-03-21 16:05:00|33829.5|33809.5|33848.3|33775.5|33854.6|33816.8|33820|33764.9|660
1647879000000|2022-03-21 16:10:00|33849.4|33776.6|33833.8|33813.8|33854|33814|33816.5|33762|670
1647879300000|2022-03-21 16:15:00|33834.1|33814.1|33826.1|33806.1|33866.1|33822.3|33819.5|33771.6|662
1647879600000|2022-03-21 16:20:00|33826.2|33806.2|33861.2|33785.4|33871.2|33812.4|33811|33765.9|719
1647879900000|2022-03-21 16:25:00|33860.9|33785.3|33886|33809.1|33893.1|33835.5|33829.2|33771.4|774
1647880200000|2022-03-21 16:30:00|33889.6|33807.2|33889.8|33788.3|33930.8|33860.7|33856.7|33781|1132
1647880500000|2022-03-21 16:35:00|33888.3|33789.1|33938.3|33818.3|33979.5|33867.9|33860.9|33787.9|1100
1647880800000|2022-03-21 16:40:00|33940.1|33820.1|33915.4|33795.4|33941.2|33821.2|33908.4|33788.4|837
1647881100000|2022-03-21 16:45:00|33915.6|33795.6|33850.9|33741.2|33932.7|33812.7|33842.6|33739.5|962
1647881400000|2022-03-21 16:50:00|33850.7|33741.1|33881.2|33809.9|33894.9|33823.5|33843.7|33739.4|1015
1647881700000|2022-03-21 16:55:00|33880.4|33810.9|33868.3|33818.3|33889.7|33826.5|33863.3|33802.5|978
1647882000000|2022-03-21 17:00:00|33878.6|33809.5|33893.2|33817.6|33902.1|33833.9|33853.9|33799.5|881
1647882300000|2022-03-21 17:05:00|33890.1|33818.2|33899.3|33823.7|33903.2|33837.7|33877.6|33812.4|847
1647882600000|2022-03-21 17:10:00|33898.4|33824.4|33885.2|33765.2|33920.2|33851.3|33867.7|33747.7|822
1647882900000|2022-03-21 17:15:00|33885.3|33765.3|33932.8|33812.8|33933.3|33813.3|33805.7|33685.7|940
1647883200000|2022-03-21 17:20:00|33932.3|33812.3|33921.9|33801.9|33954|33834|33918.7|33799.5|881
1647883500000|2022-03-21 17:25:00|33924|33804|33874.6|33779.2|33928.5|33812.9|33866|33776.4|842
1647883800000|2022-03-21 17:30:00|33873.9|33779.6|33832.3|33782.3|33875.6|33817.7|33815.7|33765.7|787
1647884100000|2022-03-21 17:35:00|33837.1|33765.9|33846.8|33796.8|33874.6|33802|33821.4|33765.9|763
1647884400000|2022-03-21 17:40:00|33847.6|33797.6|33846.4|33796.4|33874.1|33813|33831.1|33780.8|707
1647884700000|2022-03-21 17:45:00|33852.1|33783.6|33846.1|33796.1|33863|33818.3|33825.3|33777.1|648
1647885000000|2022-03-21 17:50:00|33846.5|33796.5|33856.9|33806.9|33877.8|33822.3|33829.5|33781.9|587
1647885300000|2022-03-21 17:55:00|33865.8|33797.4|33886.4|33836.4|33903.4|33850.5|33837.4|33788.8|694
1647885600000|2022-03-21 18:00:00|33886.8|33836.8|33906.3|33856.3|33921.4|33870.6|33879.6|33820|701
1647885900000|2022-03-21 18:05:00|33905.5|33855.5|33928.7|33878.7|33947.9|33901.9|33890.6|33842.9|764
1647886200000|2022-03-21 18:10:00|33929.5|33879.5|33917.4|33897.4|33955|33902.2|33913.6|33859|666
1647886500000|2022-03-21 18:15:00|33916.9|33896.9|33914.2|33894.2|33950|33897.9|33911.9|33860|571
1647886800000|2022-03-21 18:20:00|33914.4|33894.4|33920.8|33870.8|33941.2|33896.4|33903.5|33851.4|541
1647887100000|2022-03-21 18:25:00|33934.9|33855.2|33902|33882|33941.1|33891.1|33894.3|33844.2|568
1647887400000|2022-03-21 18:30:00|33898|33878|33907.7|33887.7|33941|33891.4|33895.2|33847|542
1647887700000|2022-03-21 18:35:00|33907.5|33887.5|33892.6|33872.6|33933.5|33892.2|33888.6|33862.8|572
1647888000000|2022-03-21 18:40:00|33894.9|33874.9|33901.1|33881.1|33939|33888.9|33891.9|33846.9|576
1647888300000|2022-03-21 18:45:00|33901.2|33881.2|33909.2|33889.2|33937.6|33889.3|33894.5|33842.5|621
1647888600000|2022-03-21 18:50:00|33935.4|33862.5|33920|33870|33944.2|33890.5|33902.8|33851.3|593
1647888900000|2022-03-21 18:55:00|33919.9|33869.9|33958.4|33877.8|33965.9|33890.5|33897.6|33848.8|830
1647889200000|2022-03-21 19:00:00|33958.5|33877.1|33937.3|33858.3|33971.5|33902.5|33928|33842.8|756
1647889500000|2022-03-21 19:05:00|33939.4|33857.1|33936.5|33863.5|33946.2|33867.1|33913|33839|654
1647889800000|2022-03-21 19:10:00|33939.2|33862.5|33946.4|33865.8|33959.9|33880.7|33920|33841.5|674
1647890100000|2022-03-21 19:15:00|33946.6|33867.2|33948.4|33868.2|33957.8|33870.5|33930|33852.6|654
1647890400000|2022-03-21 19:20:00|33947.3|33868.1|33922.3|33872.3|33962.1|33893.1|33898.6|33855|581
1647890700000|2022-03-21 19:25:00|33922.4|33872.4|33936|33856|33955.3|33892.6|33912.6|33849.9|585
1647891000000|2022-03-21 19:30:00|33944.2|33851.3|33975|33866.4|33979.8|33869.1|33944.2|33851.3|684
1647891300000|2022-03-21 19:35:00|33975.8|33866.9|33977.9|33867|33985.4|33877.2|33955.3|33863.5|555
1647891600000|2022-03-21 19:40:00|33978.5|33866.6|33970.7|33865.2|33986.6|33879.2|33944.3|33859.9|663
1647891900000|2022-03-21 19:45:00|33971.3|33864.5|33983.9|33872|33986.3|33901.4|33921.4|33859|442
1647892200000|2022-03-21 19:50:00|33984.1|33871.8|33977.8|33858.5|33984.1|33878.4|33945.5|33856.6|617
1647892500000|2022-03-21 19:55:00|33977.6|33859.4|33978.2|33862.5|33992.6|33880.6|33961|33855.6|678
1647892800000|2022-03-21 20:00:00|33978.9|33862.4|33956.8|33858.9|33979.1|33899.2|33913.3|33855.8|456
1647893100000|2022-03-21 20:05:00|33954.3|33859|33953.8|33873.8|33975|33888.8|33938.8|33858.8|448
1647893400000|2022-03-21 20:10:00|33957.2|33870|33952.5|33872.6|33967.1|33891.9|33940.8|33865.1|358
1647893700000|2022-03-21 20:15:00|33957.3|33865.3|33956.1|33870.8|33961.3|33876.7|33929.8|33857|490
1647894000000|2022-03-21 20:20:00|33948.2|33874.6|33946.4|33876|33962.4|33891|33933.3|33865.3|414
1647894300000|2022-03-21 20:25:00|33952.7|33870|33901.3|33881.3|33961.8|33887.2|33891|33842.8|735
1647894600000|2022-03-21 20:30:00|33899.9|33879.9|33899.2|33879.2|33936.2|33888.8|33892.5|33856.7|544
1647894900000|2022-03-21 20:35:00|33900.4|33880.4|33929.6|33857.5|33937.5|33880.9|33886.5|33840|532
1647895200000|2022-03-21 20:40:00|33930.3|33856.9|33932.2|33846.4|33941|33864.6|33900.9|33827.6|435
1647895500000|2022-03-21 20:45:00|33931.8|33847.3|33944.2|33835.4|33952|33862.8|33895.8|33823|418
1647895800000|2022-03-21 20:50:00|33941.8|33837.8|33929.6|33837.5|33950.7|33863.3|33904.6|33816.9|602
1647896100000|2022-03-21 20:55:00|33923.1|33832.5|33908.6|33858.6|33949.2|33862.2|33908.6|33818.8|585
1647896400000|2022-03-21 21:00:00|33926.9|33833|33972.8|33852.8|33972.9|33860.1|33926.9|33822.8|55
1647896700000|2022-03-21 21:05:00|33972.7|33852.7|33966.7|33846.7|33972.7|33852.7|33955.7|33835.7|70
1647897000000|2022-03-21 21:10:00|33967.8|33847.8|33959.9|33839.9|33974.7|33854.7|33953.2|33833.2|241
1647897300000|2022-03-21 21:15:00|33960.8|33840.8|33965.3|33845.3|33973.4|33853.4|33956.4|33836.4|208
1647897600000|2022-03-21 21:20:00|33965.7|33845.7|33966.1|33846.1|33972|33852|33956.1|33836.1|156
1647897900000|2022-03-21 21:25:00|33966.6|33846.6|33965.5|33845.5|33969.2|33849.2|33953.2|33833.2|175
1647898200000|2022-03-21 21:30:00|33966.3|33846.3|33969|33849|33971.1|33851.1|33955.4|33835.4|202
1647898500000|2022-03-21 21:35:00|33969.2|33849.2|33967.6|33847.6|33972.9|33852.9|33963.9|33843.9|294
1647898800000|2022-03-21 21:40:00|33963.6|33843.6|33966.4|33846.4|33969.9|33849.9|33955.6|33835.6|191
1647899100000|2022-03-21 21:45:00|33961.8|33841.8|33965.6|33845.6|33975|33855|33961|33841|237
1647899400000|2022-03-21 21:50:00|33966.8|33846.8|33964.6|33844.6|33973.6|33853.6|33961.2|33841.2|196
1647899700000|2022-03-21 21:55:00|33964.4|33844.4|33963.4|33843.4|33971.3|33851.3|33961.8|33841.8|162
1647900000000|2022-03-21 22:00:00|33948.7|33828.7|33956.8|33836.8|33965.7|33845.7|33943.5|33823.5|228
1647900300000|2022-03-21 22:05:00|33957.4|33837.4|33962.4|33842.4|33963.9|33843.9|33945.4|33825.4|229
1647900600000|2022-03-21 22:10:00|33961.9|33841.9|33950.8|33830.8|33964|33844|33942.3|33822.3|342
1647900900000|2022-03-21 22:15:00|33950.7|33830.7|33939.2|33819.2|33953.6|33833.6|33927.1|33807.1|375
1647901200000|2022-03-21 22:20:00|33938.5|33818.5|33938.6|33818.6|33945.4|33825.4|33925.7|33805.7|344
1647901500000|2022-03-21 22:25:00|33939.6|33819.6|33937.2|33817.2|33948.9|33830|33923|33803|227
1647901800000|2022-03-21 22:30:00|33940.4|33820.4|33944.2|33824.2|33958.5|33838.5|33908.2|33788.2|396
1647902100000|2022-03-21 22:35:00|33943.6|33823.6|33946.9|33826.9|33948.7|33828.7|33920.7|33800.7|274
1647902400000|2022-03-21 22:40:00|33950.4|33830.4|33944.6|33824.6|33950.7|33831.5|33921.7|33801.7|296
1647902700000|2022-03-21 22:45:00|33943.6|33823.6|33933.7|33813.7|33964.1|33844.1|33924|33804|369
1647903000000|2022-03-21 22:50:00|33943.4|33825.7|33938.6|33818.6|33964.5|33844.5|33932.7|33813.7|250
1647903300000|2022-03-21 22:55:00|33938.9|33818.9|33951.5|33831.5|33966.8|33846.8|33923.5|33803.5|323
1647903600000|2022-03-21 23:00:00|33951.3|33831.3|33947.2|33827.2|33952.3|33833|33923.7|33803.7|382
1647903900000|2022-03-21 23:05:00|33949.3|33829.3|33941.6|33821.6|33957.6|33838.8|33922.8|33802.8|388
1647904200000|2022-03-21 23:10:00|33941.1|33821.1|33953.6|33833.6|33955.2|33844.1|33914.1|33794.1|317
1647904500000|2022-03-21 23:15:00|33953.7|33833.7|33940.5|33829.6|33976.6|33856.6|33919.9|33799.9|459
1647904800000|2022-03-21 23:20:00|33943.6|33833.5|33936.8|33819.3|33958.8|33853.1|33931.2|33811.2|316
1647905100000|2022-03-21 23:25:00|33934|33814|33937.5|33819.5|33953.3|33852.4|33927.6|33807.6|325
1647905400000|2022-03-21 23:30:00|33946.6|33826.6|33948.9|33845.2|33956.6|33852.9|33923.7|33803.7|414
1647905700000|2022-03-21 23:35:00|33947.9|33827.9|33944.4|33841|33951.6|33849.7|33911.8|33791.8|330
1647906000000|2022-03-21 23:40:00|33928.6|33813.2|33937.3|33833.4|33949.9|33852.1|33917.3|33797.3|396
1647906300000|2022-03-21 23:45:00|33938.8|33834.3|33935.2|33838.7|33945.7|33849.4|33922.6|33809.4|565
1647906600000|2022-03-21 23:50:00|33931|33828.6|33931.1|33831.2|33945.2|33844.5|33920.6|33800.6|452
1647906900000|2022-03-21 23:55:00|33937.9|33817.9|33954.9|33834.9|33954.9|33848.1|33926.1|33814|573
1647907200000|2022-03-22 00:00:00|33957.1|33837.1|33956.3|33836.3|33968.7|33848.7|33941.8|33821.8|559
1647907500000|2022-03-22 00:05:00|33958|33838|33966.8|33846.8|33970.8|33850.8|33949.4|33829.4|386
1647907800000|2022-03-22 00:10:00|33967.9|33847.9|33981.6|33861.6|33988|33868|33954.5|33834.5|539
1647908100000|2022-03-22 00:15:00|33980.3|33860.3|33983.7|33863.7|33998.6|33878.6|33972.7|33852.7|548
1647908400000|2022-03-22 00:20:00|33984.6|33864.6|33984.5|33864.5|33992.4|33872.4|33976.7|33856.7|488
1647908700000|2022-03-22 00:25:00|33983.1|33863.1|33986.5|33866.5|34001.7|33881.7|33979.7|33859.7|482
1647909000000|2022-03-22 00:30:00|33985.9|33865.9|33990.6|33870.6|34008.8|33888.8|33982.3|33862.3|558
1647909300000|2022-03-22 00:35:00|33996.6|33876.6|34006.4|33886.4|34014.9|33894.9|33991.1|33871.1|634
1647909600000|2022-03-22 00:40:00|34004|33884|34016.6|33896.6|34027.2|33907.2|33992.9|33872.9|712
1647909900000|2022-03-22 00:45:00|34016.5|33896.5|34037.9|33917.9|34053.8|33933.8|34014.8|33894.8|871
1647910200000|2022-03-22 00:50:00|34037.5|33917.5|34072.1|33952.1|34072.7|33952.7|34021.8|33908.5|770
1647910500000|2022-03-22 00:55:00|34074.4|33954.4|34052.8|33938.6|34078.4|33958.4|34022.3|33909|814
1647910800000|2022-03-22 01:00:00|34057.8|33937.8|34033|33913|34068.1|33948.4|34025.2|33905.2|741
1647911100000|2022-03-22 01:05:00|34031.7|33911.7|34015.7|33895.7|34050.3|33930.3|34009|33889|757
1647911400000|2022-03-22 01:10:00|34014.4|33894.4|34019.3|33899.3|34032.6|33912.6|34009.8|33889.8|638
1647911700000|2022-03-22 01:15:00|34015.3|33895.3|34015.2|33895.2|34044.3|33924.3|34010.2|33890.2|692
1647912000000|2022-03-22 01:20:00|34014.6|33894.6|34024.6|33904.6|34033.8|33913.8|34008.5|33888.5|537
1647912300000|2022-03-22 01:25:00|34022.6|33902.6|34024.2|33904.2|34052.1|33932.1|33998.7|33878.7|598
1647912600000|2022-03-22 01:30:00|34025.9|33905.9|34030.4|33910.4|34039.2|33919.2|34009.8|33889.8|609
1647912900000|2022-03-22 01:35:00|34024|33904|34025.2|33905.2|34035.8|33915.8|34004.8|33884.8|582
1647913200000|2022-03-22 01:40:00|34023.1|33903.1|34022.7|33902.7|34039.4|33919.4|34018|33898|578
1647913500000|2022-03-22 01:45:00|34026.2|33906.2|34036.5|33916.5|34039.2|33919.2|34017.8|33897.8|643
1647913800000|2022-03-22 01:50:00|34033.3|33913.3|34020.6|33900.6|34042.9|33922.9|34007.8|33887.8|518
1647914100000|2022-03-22 01:55:00|34017.2|33897.2|34038.1|33918.1|34048.3|33928.3|34003.9|33883.9|562
1647914400000|2022-03-22 02:00:00|34026.7|33906.7|34013.9|33893.9|34033.6|33913.6|34005|33885|544
1647914700000|2022-03-22 02:05:00|34015|33895|34017.7|33897.7|34035.9|33915.9|33997.3|33877.3|536
1647915000000|2022-03-22 02:10:00|34016.3|33896.3|34027|33907|34037.3|33917.3|34006.6|33886.6|577
1647915300000|2022-03-22 02:15:00|34027.6|33907.6|34029.9|33909.9|34039|33919|34013.6|33893.6|572
1647915600000|2022-03-22 02:20:00|34031.7|33911.7|34030.5|33910.5|34040|33920|34021.7|33901.7|492
1647915900000|2022-03-22 02:25:00|34032.3|33912.3|34023.8|33903.8|34040|33920|34019.8|33899.8|524
1647916200000|2022-03-22 02:30:00|34023.1|33903.1|34016.1|33896.1|34041.8|33921.8|34013.5|33893.5|576
1647916500000|2022-03-22 02:35:00|34016.7|33896.7|34009.3|33889.3|34035.6|33915.6|34005.8|33885.8|445
1647916800000|2022-03-22 02:40:00|34008.5|33888.5|34014|33894|34025.8|33905.8|33994.5|33874.5|509
1647917100000|2022-03-22 02:45:00|34015.2|33895.2|34010.9|33890.9|34017.2|33897.2|33986.5|33866.5|499
1647917400000|2022-03-22 02:50:00|34007.1|33887.1|34005.7|33885.7|34015.8|33895.8|33998.3|33878.3|487
1647917700000|2022-03-22 02:55:00|34006.9|33886.9|33997.8|33877.8|34022.6|33902.6|33992|33872|826
1647918000000|2022-03-22 03:00:00|34000.9|33880.9|34015.3|33895.3|34016.5|33896.5|33992.2|33872.2|707
1647918300000|2022-03-22 03:05:00|34015.4|33895.4|34002.2|33882.2|34020.5|33900.5|33998.7|33878.7|472
1647918600000|2022-03-22 03:10:00|34002.3|33882.3|34009.3|33889.3|34020.2|33900.2|33988.4|33868.4|456
1647918900000|2022-03-22 03:15:00|34015.9|33895.9|34005.7|33885.7|34031|33911|33994|33874|506
1647919200000|2022-03-22 03:20:00|34006.1|33886.1|33995.4|33875.4|34012.9|33892.9|33982.6|33862.6|487
1647919500000|2022-03-22 03:25:00|33993|33873|33991.2|33871.2|34004.7|33884.7|33979.8|33859.8|452
1647919800000|2022-03-22 03:30:00|33991|33871|33987.5|33867.5|34003|33883|33977.5|33857.5|383
1647920100000|2022-03-22 03:35:00|33989.5|33869.5|33997.2|33877.2|34007.2|33887.2|33981.8|33861.8|449
1647920400000|2022-03-22 03:40:00|34000.5|33880.5|33995.1|33875.1|34007.6|33887.6|33976.5|33856.5|354
1647920700000|2022-03-22 03:45:00|33995.5|33875.5|33998.3|33878.3|34003|33883|33967.6|33847.6|385
1647921000000|2022-03-22 03:50:00|33997.6|33877.6|34000.8|33880.8|34005.8|33885.8|33976.4|33856.4|417
1647921300000|2022-03-22 03:55:00|34000|33880|33992.6|33872.6|34007.8|33887.8|33983.9|33863.9|437
1647921600000|2022-03-22 04:00:00|33994.4|33874.4|34014.8|33894.8|34017.8|33897.8|33984.7|33864.7|639
1647921900000|2022-03-22 04:05:00|34015.2|33895.2|34014.9|33894.9|34024.8|33910|33981.4|33861.4|720
1647922200000|2022-03-22 04:10:00|34015.9|33895.9|34020.3|33900.3|34032.3|33912.3|33990.8|33870.8|600
1647922500000|2022-03-22 04:15:00|34021.8|33901.8|34033|33913|34039.2|33919.2|33993.5|33873.5|899
1647922800000|2022-03-22 04:20:00|34033.1|33913.1|34034.3|33914.3|34052.6|33932.6|34008.8|33888.8|778
1647923100000|2022-03-22 04:25:00|34031.7|33911.7|34033.9|33913.9|34049|33929|34010.4|33890.4|616
1647923400000|2022-03-22 04:30:00|34033|33913|34024.3|33904.3|34047.8|33927.8|34011.1|33891.1|648
1647923700000|2022-03-22 04:35:00|34026.1|33906.1|34036.5|33916.5|34048.6|33928.6|34015.9|33895.9|617
1647924000000|2022-03-22 04:40:00|34035.1|33915.1|34054.9|33934.9|34056|33936|34005.7|33885.7|575
1647924300000|2022-03-22 04:45:00|34028.9|33908.9|34040|33920|34055.5|33935.5|34017.3|33897.3|557
1647924600000|2022-03-22 04:50:00|34039.9|33919.9|34043.2|33923.2|34048.6|33928.6|34027.7|33907.7|565
1647924900000|2022-03-22 04:55:00|34042.6|33922.6|34041.9|33921.9|34063|33943|34028.2|33908.2|636
1647925200000|2022-03-22 05:00:00|34042.3|33922.3|34029|33909|34046.7|33926.7|34019.8|33899.8|598
1647925500000|2022-03-22 05:05:00|34029.6|33909.6|34022.9|33902.9|34047|33927|34021.6|33901.6|563
1647925800000|2022-03-22 05:10:00|34026.5|33906.5|34031.1|33911.1|34041|33921|34017.2|33897.2|507
1647926100000|2022-03-22 05:15:00|34030.7|33910.7|34040.5|33920.5|34058.6|33938.6|34024.3|33904.3|565
1647926400000|2022-03-22 05:20:00|34044.3|33924.3|34042.7|33922.7|34056.7|33936.7|34022.4|33902.4|514
1647926700000|2022-03-22 05:25:00|34044.2|33924.2|34031.6|33911.6|34045.2|33925.2|34017|33897|491
1647927000000|2022-03-22 05:30:00|34030.4|33910.4|34037.5|33917.5|34044.8|33924.8|34019.4|33899.4|592
1647927300000|2022-03-22 05:35:00|34036.7|33916.7|34047.3|33927.3|34066.4|33946.4|34022.8|33902.8|596
1647927600000|2022-03-22 05:40:00|34050.9|33930.9|34043.3|33923.3|34065.4|33945.4|34034.6|33914.6|613
1647927900000|2022-03-22 05:45:00|34050.5|33930.5|34051.4|33931.4|34064.3|33944.3|34020.5|33900.5|595
1647928200000|2022-03-22 05:50:00|34053.2|33933.2|34040.6|33920.6|34053.9|33933.9|34027.7|33907.7|495
1647928500000|2022-03-22 05:55:00|34044.9|33924.9|34071.1|33951.1|34083.6|33963.6|34042.5|33922.5|566
1647928800000|2022-03-22 06:00:00|34072.4|33952.4|34079|33959|34093.6|33973.6|34048.9|33928.9|644
1647929100000|2022-03-22 06:05:00|34083.9|33963.9|34077.7|33957.7|34088.2|33968.2|34047.5|33927.5|591
1647929400000|2022-03-22 06:10:00|34079.5|33959.5|34068.4|33948.4|34080.5|33960.5|34046.1|33926.1|500
1647929700000|2022-03-22 06:15:00|34069.1|33949.1|34055.8|33935.8|34069.9|33949.9|34045.5|33925.5|511
1647930000000|2022-03-22 06:20:00|34057.8|33937.8|34060|33940|34066.6|33946.6|34039.9|33919.9|520
1647930300000|2022-03-22 06:25:00|34052.6|33932.6|34060.6|33940.6|34064.3|33944.3|34036.5|33921.7|534
1647930600000|2022-03-22 06:30:00|34060.5|33943.6|34042.7|33922.7|34063.2|33944.6|34034.9|33914.9|563
1647930900000|2022-03-22 06:35:00|34049.1|33929.1|34056.3|33936.3|34062.5|33942.5|34038.6|33918.6|521
1647931200000|2022-03-22 06:40:00|34054.5|33934.5|34071.8|33951.8|34076|33956|34038.1|33926|566
1647931500000|2022-03-22 06:45:00|34074.1|33954.1|34076.6|33956.6|34081|33961|34058.4|33938.4|651
1647931800000|2022-03-22 06:50:00|34075.2|33955.2|34086.1|33966.1|34094|33974|34061|33943|546
1647932100000|2022-03-22 06:55:00|34088.7|33968.7|34095.2|33975.2|34104.2|33984.2|34067.1|33947.1|652
1647932400000|2022-03-22 07:00:00|34097.9|33977.9|34082.3|33989.1|34116.7|34019.3|34077.8|33977.2|980
1647932700000|2022-03-22 07:05:00|34082.6|33986.5|34041.1|34021.1|34119.3|34066.2|34038.3|33951.7|953
1647933000000|2022-03-22 07:10:00|34040.7|34020.7|34048.5|34028.5|34076.2|34033.7|34039.6|33989.1|986
1647933300000|2022-03-22 07:15:00|34048.3|34028.3|34044.6|33994.6|34063.6|34028.8|34029|33983.9|741
1647933600000|2022-03-22 07:20:00|34043.4|33993.4|34024.5|34004.5|34056.9|34025.6|34023.4|33981.9|727
1647933900000|2022-03-22 07:25:00|34024.3|34004.3|34022.1|34002.1|34056.5|34016|34018.1|33982.4|682
1647934200000|2022-03-22 07:30:00|34018.5|33998.5|34004.9|33984.9|34021.6|34001.6|34004.1|33984.1|666
1647934500000|2022-03-22 07:35:00|34003.7|33983.7|34007.2|33987.2|34014.2|33994.2|34003.7|33983.7|556
1647934800000|2022-03-22 07:40:00|34007.7|33987.7|34050|33980.8|34059.3|34009.7|34006|33974.3|773
1647935100000|2022-03-22 07:45:00|34049.8|33980.2|34025.8|34005.8|34054.5|34011.3|34017.7|33977.4|593
1647935400000|2022-03-22 07:50:00|34025.9|34005.9|34009.7|33989.7|34046.5|34011.7|34004.9|33964|652
1647935700000|2022-03-22 07:55:00|34009.6|33989.6|34000.5|33980.5|34014.5|33994.5|33997.5|33977.5|735
1647936000000|2022-03-22 08:00:00|34000.9|33980.9|33996|33976|34006.3|33986.3|33989.1|33969.1|818
1647936300000|2022-03-22 08:05:00|33996.3|33976.3|33983.6|33963.6|34001.1|33981.1|33980.6|33960.6|716
1647936600000|2022-03-22 08:10:00|33984.4|33964.4|33960.1|33940.1|33990.6|33970.6|33954.4|33934.4|827
1647936900000|2022-03-22 08:15:00|33961.2|33941.2|34029.9|33979.9|34048.2|33985.7|33961.2|33941.2|779
1647937200000|2022-03-22 08:20:00|34030.3|33980.3|33993.9|33973.9|34041.1|33999.1|33986.7|33956.1|739
1647937500000|2022-03-22 08:25:00|33994.1|33974.1|33988|33968|34025.6|34001|33975.8|33940.1|911
1647937800000|2022-03-22 08:30:00|33987.1|33967.1|33971.9|33951.9|33995|33972.5|33962.9|33917|884
1647938100000|2022-03-22 08:35:00|33971.6|33951.6|33942.5|33922.5|33994.8|33960.6|33941.7|33913.1|907
1647938400000|2022-03-22 08:40:00|33942.4|33922.4|33938.9|33918.9|33968|33935.1|33924.2|33894.1|811
1647938700000|2022-03-22 08:45:00|33938.7|33918.7|33961.8|33941.8|33977.9|33947.1|33935.8|33907.9|816
1647939000000|2022-03-22 08:50:00|33960.4|33940.4|33967.4|33947.4|33998.1|33961.5|33959.7|33916.5|774
1647939300000|2022-03-22 08:55:00|33967.3|33947.3|33931.8|33911.8|33970.6|33950.6|33931.8|33900|801
1647939600000|2022-03-22 09:00:00|33932.3|33912.3|33968.6|33918.6|33990.2|33927.7|33932.1|33887.6|801
1647939900000|2022-03-22 09:05:00|33967.4|33917.4|33948|33871.9|33977.9|33935.2|33932.8|33865.6|804
1647940200000|2022-03-22 09:10:00|33954.4|33869.7|33967.1|33891.5|33971.8|33930|33924.5|33869.4|860
1647940500000|2022-03-22 09:15:00|33945.9|33925.9|33957.3|33881|33976.7|33925.9|33929|33874.7|832
1647940800000|2022-03-22 09:20:00|33958.2|33875.5|33960.7|33940.7|33980.9|33944|33938.3|33871.4|908
1647941100000|2022-03-22 09:25:00|33957.8|33937.8|33946.5|33926.5|33981.9|33938|33932.6|33910.8|838
1647941400000|2022-03-22 09:30:00|33946.3|33926.3|33960.6|33940.6|33964.4|33944.4|33944.6|33924.6|735
1647941700000|2022-03-22 09:35:00|33960.9|33940.9|33961.4|33941.4|33968.9|33948.9|33950.3|33930.3|672
1647942000000|2022-03-22 09:40:00|33961.5|33941.5|33941.8|33921.8|33968.5|33948.5|33938.1|33918.1|776
1647942300000|2022-03-22 09:45:00|33942.3|33922.3|33975.2|33955.2|33977.9|33957.9|33937.6|33917.6|718
1647942600000|2022-03-22 09:50:00|33975.6|33955.6|33979.6|33959.6|33996.4|33976.4|33971.7|33951.7|719
1647942900000|2022-03-22 09:55:00|33979.3|33959.3|33963.8|33943.8|33995.3|33975.3|33959.6|33939.6|811
1647943200000|2022-03-22 10:00:00|33970.7|33950.7|33983.9|33963.9|33993.3|33973.3|33970.5|33950.5|616
1647943500000|2022-03-22 10:05:00|33984.2|33964.2|33964.4|33944.4|34004.9|33984.9|33964.3|33944.3|763
1647943800000|2022-03-22 10:10:00|33965.4|33945.4|33931.1|33857|33972.5|33952.5|33883.5|33857|837
1647944100000|2022-03-22 10:15:00|33922.2|33872.2|33914.7|33894.7|33946.1|33903.1|33904|33865.1|824
1647944400000|2022-03-22 10:20:00|33914.6|33894.6|33933.5|33913.5|33938.6|33915.8|33905.5|33864.1|669
1647944700000|2022-03-22 10:25:00|33932.2|33912.2|33929.3|33909.3|33971.5|33927.3|33912.4|33875.4|793
1647945000000|2022-03-22 10:30:00|33929.2|33909.2|33917.1|33897.1|33936.9|33913.8|33893.9|33854.1|849
1647945300000|2022-03-22 10:35:00|33918|33898|33892.5|33872.5|33919.8|33899.8|33884.8|33864.8|892
1647945600000|2022-03-22 10:40:00|33892|33872|33900|33880|33917|33897|33890.5|33870.5|666
1647945900000|2022-03-22 10:45:00|33899.3|33879.3|33898.2|33878.2|33903.4|33883.4|33886.7|33866.7|703
1647946200000|2022-03-22 10:50:00|33899|33879|33887.9|33867.9|33902.4|33882.4|33886.3|33866.3|644
1647946500000|2022-03-22 10:55:00|33887.8|33867.8|33853.7|33833.7|33905.3|33870.9|33853.7|33832.5|823
1647946800000|2022-03-22 11:00:00|33855.7|33835.7|33855.5|33835.5|33879.4|33838.8|33843.3|33802.3|743
1647947100000|2022-03-22 11:05:00|33851.3|33831.3|33882.2|33832.2|33899.6|33865.9|33849.8|33811.1|672
1647947400000|2022-03-22 11:10:00|33882.3|33832.3|33864.5|33844.5|33896.5|33853.7|33862.4|33828.3|520
1647947700000|2022-03-22 11:15:00|33864.7|33844.7|33889.6|33869.6|33896.7|33872|33854.6|33819.6|642
1647948000000|2022-03-22 11:20:00|33889.1|33869.1|33881.5|33861.5|33897.5|33877.5|33877.6|33857.6|630
1647948300000|2022-03-22 11:25:00|33880.6|33860.6|33862.7|33842.7|33896.6|33868.3|33855.9|33811.9|592
1647948600000|2022-03-22 11:30:00|33862.4|33842.4|33889.7|33869.7|33911.6|33872.1|33853.9|33810.7|858
1647948900000|2022-03-22 11:35:00|33890.3|33870.3|33877.2|33857.2|33914.5|33887.1|33875.9|33833.9|818
1647949200000|2022-03-22 11:40:00|33877.3|33857.3|33893.9|33873.9|33894.1|33874.1|33874.4|33854.4|823
1647949500000|2022-03-22 11:45:00|33893.5|33873.5|33886.3|33866.3|33901.2|33881.2|33874.9|33854.9|916
1647949800000|2022-03-22 11:50:00|33886.6|33866.6|33914.2|33894.2|33959.9|33908.2|33879.7|33859.7|944
1647950100000|2022-03-22 11:55:00|33914.8|33894.8|33867.7|33847.7|33918.3|33898.3|33867.1|33847.1|867
1647950400000|2022-03-22 12:00:00|33867.1|33847.1|33860.8|33840.8|33872.6|33852.6|33856.1|33836.1|850
1647950700000|2022-03-22 12:05:00|33860.9|33840.9|33836.2|33816.2|33866.9|33846.9|33835.8|33815.8|823
1647951000000|2022-03-22 12:10:00|33836.4|33816.4|33814.9|33794.9|33854.8|33824.6|33804.1|33784.1|897
1647951300000|2022-03-22 12:15:00|33815.6|33795.6|33746.6|33726.6|33816.5|33796.5|33742.9|33722.9|835
1647951600000|2022-03-22 12:20:00|33742.6|33722.6|33701.5|33681.5|33750.3|33730.3|33687.8|33667.8|959
1647951900000|2022-03-22 12:25:00|33701.6|33681.6|33746.9|33726.9|33779.6|33733.8|33693.4|33673.4|940
1647952200000|2022-03-22 12:30:00|33747.4|33727.4|33722.5|33672.5|33783.9|33727.4|33704|33657.6|925
1647952500000|2022-03-22 12:35:00|33732.9|33663.6|33715|33695|33756.8|33725.4|33705.2|33660.9|854
1647952800000|2022-03-22 12:40:00|33716.3|33696.3|33707.6|33687.6|33749.3|33714.9|33707.1|33670.3|810
1647953100000|2022-03-22 12:45:00|33710.2|33690.2|33714.6|33694.6|33737.8|33700.6|33699.4|33656.7|872
1647953400000|2022-03-22 12:50:00|33714.1|33694.1|33797.5|33685.4|33811.8|33715.9|33713|33676.9|916
1647953700000|2022-03-22 12:55:00|33786|33690.3|33855.9|33735.9|33857.9|33737.9|33733.4|33677.5|1037
1647954000000|2022-03-22 13:00:00|33841.1|33721.1|33680.5|33660.5|33841.5|33742.5|33678.3|33635.9|1016
1647954300000|2022-03-22 13:05:00|33680.8|33660.8|33686.4|33636.4|33732.1|33674.8|33658.1|33605.1|953
1647954600000|2022-03-22 13:10:00|33686.2|33636.2|33710.5|33632.6|33714.6|33656.1|33675.1|33620.1|892
1647954900000|2022-03-22 13:15:00|33713.5|33631.2|33685.7|33665.7|33722.1|33676.2|33671.7|33626.7|856
1647955200000|2022-03-22 13:20:00|33686.9|33666.9|33659.7|33639.7|33689.4|33669.4|33652|33632|891
1647955500000|2022-03-22 13:25:00|33659.5|33639.5|33655.5|33635.5|33667.2|33647.2|33640.3|33620.3|810
1647955800000|2022-03-22 13:30:00|33654.7|33634.7|33680.9|33660.9|33682.1|33662.1|33644.4|33624.4|865
1647956100000|2022-03-22 13:35:00|33680.8|33660.8|33650.7|33630.7|33694.9|33664.5|33647.5|33627.5|823
1647956400000|2022-03-22 13:40:00|33653.2|33633.2|33655.9|33635.9|33689.5|33652.1|33646.2|33603|919
1647956700000|2022-03-22 13:45:00|33662.5|33642.5|33632.5|33612.5|33677.1|33653.3|33630.6|33607.2|982
1647957000000|2022-03-22 13:50:00|33632.3|33612.3|33635.1|33615.1|33647.1|33627.1|33625.8|33605.8|916
1647957300000|2022-03-22 13:55:00|33634|33614|33639|33619|33649.4|33629.4|33621|33601|928
1647957600000|2022-03-22 14:00:00|33638.2|33618.2|33630.3|33610.3|33649.1|33629.1|33620.3|33600.3|990
1647957900000|2022-03-22 14:05:00|33629.1|33609.1|33624.3|33604.3|33641.9|33621.9|33618.8|33598.8|961
1647958200000|2022-03-22 14:10:00|33621.8|33601.8|33639.9|33619.9|33642.4|33622.4|33617.8|33597.8|932
1647958500000|2022-03-22 14:15:00|33633.4|33613.4|33665.1|33645.1|33680.3|33660.3|33630.6|33610.6|879
1647958800000|2022-03-22 14:20:00|33664.3|33644.3|33667.7|33647.7|33681.7|33661.7|33653.6|33633.6|910
1647959100000|2022-03-22 14:25:00|33668.6|33648.6|33668.1|33648.1|33676.9|33656.9|33657.2|33637.2|938
1647959400000|2022-03-22 14:30:00|33670.5|33650.5|33681.1|33661.1|33682.3|33662.3|33655.8|33635.8|957
1647959700000|2022-03-22 14:35:00|33681.7|33661.7|33681.1|33661.1|33696.9|33676.9|33647.6|33627.6|940
1647960000000|2022-03-22 14:40:00|33680.8|33660.8|33675.8|33655.8|33683.3|33663.3|33660|33640|949
1647960300000|2022-03-22 14:45:00|33668.7|33648.7|33654.4|33634.4|33681.9|33661.9|33648.3|33628.3|930
1647960600000|2022-03-22 14:50:00|33657.5|33637.5|33650.4|33630.4|33665.8|33645.8|33644.8|33624.8|888
1647960900000|2022-03-22 14:55:00|33654.1|33634.1|33661.3|33641.3|33667.3|33647.3|33644.3|33624.3|940
1647961200000|2022-03-22 15:00:00|33656.9|33636.9|33671.8|33651.8|33680.2|33660.2|33650.8|33630.8|952
1647961500000|2022-03-22 15:05:00|33674.1|33654.1|33672.9|33652.9|33686.5|33666.5|33663.9|33643.9|946
1647961800000|2022-03-22 15:10:00|33672.4|33652.4|33666.8|33646.8|33680|33660|33660.9|33640.9|982
1647962100000|2022-03-22 15:15:00|33667.3|33647.3|33627.3|33607.3|33675.3|33655.3|33620.2|33600.2|986
1647962400000|2022-03-22 15:20:00|33627.2|33607.2|33638.2|33618.2|33645|33625|33622.4|33602.4|895
1647962700000|2022-03-22 15:25:00|33637.6|33617.6|33622.2|33602.2|33644.3|33624.3|33613.7|33593.7|879
1647963000000|2022-03-22 15:30:00|33619.7|33599.7|33604.3|33584.3|33633|33613|33603.5|33583.5|967
1647963300000|2022-03-22 15:35:00|33604.8|33584.8|33617.8|33597.8|33626.9|33606.9|33599|33579|990
1647963600000|2022-03-22 15:40:00|33615.9|33595.9|33607.3|33587.3|33626.1|33606.1|33606.1|33586.1|1054
1647963900000|2022-03-22 15:45:00|33606.6|33586.6|33605.3|33585.3|33618.5|33598.5|33599.7|33579.7|975
1647964200000|2022-03-22 15:50:00|33606.4|33586.4|33615.5|33595.5|33657.2|33611.6|33568.4|33537.7|1050
1647964500000|2022-03-22 15:55:00|33614.3|33594.3|33620.8|33600.8|33683.8|33611.3|33575.4|33527.9|1087
1647964800000|2022-03-22 16:00:00|33612.7|33592.7|33607.6|33587.6|33652.5|33602.8|33602.1|33580.8|770
1647965100000|2022-03-22 16:05:00|33609.2|33589.2|33655.1|33605.1|33668.5|33621.2|33606.3|33569.4|808
1647965400000|2022-03-22 16:10:00|33656.5|33606.5|33625.8|33605.8|33677.5|33622.8|33623.9|33571.9|1092
1647965700000|2022-03-22 16:15:00|33625.3|33605.3|33631.3|33611.3|33673.4|33623.6|33621.3|33580.9|826
1647966000000|2022-03-22 16:20:00|33631.6|33611.6|33623.7|33603.7|33668.3|33628.1|33622.9|33585.3|843
1647966300000|2022-03-22 16:25:00|33631.5|33611.5|33631.7|33581.7|33666.7|33627.3|33611.2|33570|799
1647966600000|2022-03-22 16:30:00|33642.2|33572.4|33626.4|33545.9|33660.5|33597.1|33593.7|33542|829
1647966900000|2022-03-22 16:35:00|33624.1|33546.7|33567.9|33547.9|33629.3|33569.5|33558.9|33513.8|768
1647967200000|2022-03-22 16:40:00|33563.9|33543.9|33589.7|33539.7|33615|33563.8|33557.2|33513.6|928
1647967500000|2022-03-22 16:45:00|33602.6|33534.1|33637.1|33558|33648.1|33576.2|33582.9|33520.1|754
1647967800000|2022-03-22 16:50:00|33637.6|33557.7|33627.6|33557.3|33645.2|33591.9|33604.7|33552.3|546
1647968100000|2022-03-22 16:55:00|33634.8|33556.7|33627.3|33577.3|33647.9|33595.3|33595.7|33548.8|572
1647968400000|2022-03-22 17:00:00|33608.6|33588.6|33615.9|33595.9|33648.1|33603.7|33608.6|33554.9|625
1647968700000|2022-03-22 17:05:00|33615.6|33595.6|33625.4|33575.4|33649.1|33595.8|33598.7|33536.9|651
1647969000000|2022-03-22 17:10:00|33635.1|33566|33627.7|33540.7|33646.6|33594.3|33593.3|33540.5|640
1647969300000|2022-03-22 17:15:00|33627.1|33542.2|33612.1|33540.2|33638.9|33566.1|33601.1|33521.4|685
1647969600000|2022-03-22 17:20:00|33614.4|33540.3|33596.6|33576.6|33631.6|33582.2|33585.6|33520.7|725
1647969900000|2022-03-22 17:25:00|33597.2|33577.2|33596.2|33576.2|33636.5|33579.4|33586.3|33550.4|544
1647970200000|2022-03-22 17:30:00|33603.5|33583.5|33594.6|33574.6|33636.8|33583.5|33587.5|33552.8|557
1647970500000|2022-03-22 17:35:00|33594|33574|33620.3|33570.3|33639.9|33583|33587.8|33551|585
1647970800000|2022-03-22 17:40:00|33620.5|33570.5|33606|33586|33653.7|33601.8|33593.9|33555.8|576
1647971100000|2022-03-22 17:45:00|33605.1|33585.1|33612.8|33592.8|33658.4|33600.7|33605.1|33567.5|435
1647971400000|2022-03-22 17:50:00|33613.6|33593.6|33637|33561.6|33643.2|33600.2|33606|33555.1|387
1647971700000|2022-03-22 17:55:00|33637.3|33561.3|33608.8|33588.8|33642|33596|33597.6|33550.6|531
1647972000000|2022-03-22 18:00:00|33608.9|33588.9|33612.7|33592.7|33640.3|33594.1|33601.6|33562.3|497
1647972300000|2022-03-22 18:05:00|33612.5|33592.5|33593.8|33573.8|33645.4|33596.5|33588.4|33546.5|543
1647972600000|2022-03-22 18:10:00|33597.3|33577.3|33591.6|33571.6|33622.9|33588.5|33587|33547.7|488
1647972900000|2022-03-22 18:15:00|33591.5|33571.5|33606.7|33586.7|33642.6|33594.7|33589.9|33546.3|584
1647973200000|2022-03-22 18:20:00|33605.9|33585.9|33609|33589|33641|33595.5|33603.1|33545.2|556
1647973500000|2022-03-22 18:25:00|33608|33588|33609.7|33589.7|33640.2|33594.6|33602.5|33554|527
1647973800000|2022-03-22 18:30:00|33608.9|33588.9|33608.4|33588.4|33648.6|33601|33606.6|33561|459
1647974100000|2022-03-22 18:35:00|33609.1|33589.1|33610.9|33590.9|33649|33595.3|33608.4|33553|372
1647974400000|2022-03-22 18:40:00|33611.1|33591.1|33615|33595|33644.2|33596.3|33608.3|33556.8|412
1647974700000|2022-03-22 18:45:00|33614.8|33594.8|33621.6|33571.6|33645.9|33598.1|33606.2|33553.2|375
1647975000000|2022-03-22 18:50:00|33621.4|33571.4|33620.2|33570.2|33636.4|33594.8|33603.1|33558.3|457
1647975300000|2022-03-22 18:55:00|33620|33570|33634.7|33564.3|33640.1|33601.9|33601.7|33555.1|505
1647975600000|2022-03-22 19:00:00|33634.2|33563.8|33608.6|33588.6|33634.7|33604.5|33603.7|33563.8|505
1647975900000|2022-03-22 19:05:00|33608|33588|33603.1|33553.1|33650|33600.1|33587.6|33553.1|542
1647976200000|2022-03-22 19:10:00|33603.3|33553.3|33591.6|33571.6|33627.3|33581|33585.1|33529.6|515
1647976500000|2022-03-22 19:15:00|33591|33571|33585.4|33565.4|33624.3|33580.2|33584.5|33541.3|596
1647976800000|2022-03-22 19:20:00|33585.5|33565.5|33593.6|33573.6|33601.2|33581.2|33584.8|33564.8|560
1647977100000|2022-03-22 19:25:00|33593.8|33573.8|33591.6|33571.6|33617|33577.3|33582.4|33542.1|509
1647977400000|2022-03-22 19:30:00|33592|33572|33586.1|33566.1|33605.7|33579.1|33572.4|33531|570
1647977700000|2022-03-22 19:35:00|33607.7|33539|33604.8|33554.8|33620.7|33584|33580.4|33531.6|577
1647978000000|2022-03-22 19:40:00|33589.9|33569.9|33615.3|33539.1|33621.5|33580.4|33580.4|33525.1|500
1647978300000|2022-03-22 19:45:00|33612.6|33542.5|33643.8|33547.8|33658.5|33577.7|33579.2|33530|570
1647978600000|2022-03-22 19:50:00|33641.6|33547.6|33603.6|33533.9|33644|33570.6|33590.6|33517.8|616
1647978900000|2022-03-22 19:55:00|33604.5|33536.2|33598.6|33500.8|33613.4|33558|33536.4|33478.6|649
1647979200000|2022-03-22 20:00:00|33598.2|33500.4|33566.4|33546.4|33607.9|33547.2|33555.3|33495|517
1647979500000|2022-03-22 20:05:00|33600.8|33512.4|33585.9|33535.9|33613.1|33550.4|33550.9|33500.8|371
1647979800000|2022-03-22 20:10:00|33606.8|33513.2|33593.7|33525.1|33606.8|33555.9|33555.7|33506.8|378
1647980100000|2022-03-22 20:15:00|33583.4|33533.4|33551.8|33531.8|33596.7|33552.3|33545.1|33503.4|377
1647980400000|2022-03-22 20:20:00|33551.5|33531.5|33580.1|33530.1|33596.8|33547.4|33542.3|33500.2|310
1647980700000|2022-03-22 20:25:00|33590|33521.1|33557|33537|33590.4|33550.4|33553.2|33511|266
1647981000000|2022-03-22 20:30:00|33552.5|33532.5|33553.6|33533.6|33609.9|33542.6|33544.1|33485.8|384
1647981300000|2022-03-22 20:35:00|33553|33533|33556.2|33536.2|33603.6|33544.2|33534.6|33483|328
1647981600000|2022-03-22 20:40:00|33547.3|33527.3|33552.8|33532.8|33612.5|33546.3|33544.8|33493|479
1647981900000|2022-03-22 20:45:00|33562|33542|33549|33529|33600.9|33542|33545.5|33485.4|378
1647982200000|2022-03-22 20:50:00|33586.8|33483.5|33610.4|33490.4|33610.4|33545.1|33547.1|33478.5|291
1647982500000|2022-03-22 20:55:00|33595.4|33508.6|33608.1|33488.1|33640.5|33557.8|33566.5|33476.2|786
1647982800000|2022-03-22 21:00:00|33613.5|33493.5|33649.8|33529.8|33656|33536|33613.5|33493.5|77
1647983100000|2022-03-22 21:05:00|33649.6|33529.6|33646.2|33526.2|33664.4|33544.4|33634.9|33514.9|108
1647983400000|2022-03-22 21:10:00|33654.8|33534.8|33646.5|33526.5|33665.3|33545.3|33622.2|33505.6|229
1647983700000|2022-03-22 21:15:00|33646.6|33526.6|33645.5|33525.5|33663.4|33543.4|33625.8|33510.8|172
1647984000000|2022-03-22 21:20:00|33640.4|33520.4|33638.6|33519.8|33662.3|33542.3|33617.2|33497.2|179
1647984300000|2022-03-22 21:25:00|33602.2|33482.2|33654.8|33534.8|33662.8|33542.8|33599.3|33479.3|170
1647984600000|2022-03-22 21:30:00|33632.1|33514.6|33655.7|33535.7|33659.5|33541|33628.3|33508.3|199
1647984900000|2022-03-22 21:35:00|33655.6|33535.6|33637.6|33517.6|33663.6|33543.6|33615.8|33495.8|193
1647985200000|2022-03-22 21:40:00|33635.9|33515.9|33653.3|33533.3|33660.3|33543|33613.9|33500.3|164
1647985500000|2022-03-22 21:45:00|33651.6|33534.3|33652.1|33532.1|33655.6|33542.3|33614.2|33501.7|113
1647985800000|2022-03-22 21:50:00|33652.6|33532.6|33642.3|33544.1|33655.1|33545.7|33618.1|33505.5|137
1647986100000|2022-03-22 21:55:00|33612|33502|33683|33563|33752.6|33632.6|33612|33502|142
1647986400000|2022-03-22 22:00:00|33671.5|33551.5|33659.3|33539.3|33716.2|33596.2|33644.1|33524.1|135
1647986700000|2022-03-22 22:05:00|33659.5|33539.5|33663.7|33543.7|33699.8|33579.8|33637.5|33517.5|216
1647987000000|2022-03-22 22:10:00|33666|33546|33664.4|33544.4|33704|33584|33653.6|33533.6|233
1647987300000|2022-03-22 22:15:00|33664.3|33544.3|33657.6|33537.6|33683.5|33563.5|33624.7|33504.7|400
1647987600000|2022-03-22 22:20:00|33660.3|33540.3|33660.7|33540.7|33686.5|33566.5|33646.1|33526.1|218
1647987900000|2022-03-22 22:25:00|33675.5|33555.5|33636.6|33516.6|33675.5|33555.5|33626.1|33506.1|345
1647988200000|2022-03-22 22:30:00|33649.1|33529.1|33669.2|33549.2|33670.5|33550.5|33637.7|33517.7|300
1647988500000|2022-03-22 22:35:00|33670.1|33550.1|33667.9|33547.9|33696.7|33576.7|33660.5|33540.5|250
1647988800000|2022-03-22 22:40:00|33662.1|33542.1|33648.5|33528.5|33677.5|33557.5|33636.7|33516.7|286
1647989100000|2022-03-22 22:45:00|33647.6|33527.6|33646.7|33528.7|33660.1|33543.2|33629.5|33509.5|271
1647989400000|2022-03-22 22:50:00|33645.3|33527.9|33651.1|33531.1|33665.2|33545.2|33638.1|33522.1|308
1647989700000|2022-03-22 22:55:00|33651|33531|33644.4|33524.4|33665.1|33545.1|33624|33504|466
1647990000000|2022-03-22 23:00:00|33645.3|33525.3|33643.1|33523.1|33649.6|33535.2|33638.6|33518.6|350
1647990300000|2022-03-22 23:05:00|33643.7|33523.7|33634.3|33514.3|33657.1|33539.6|33625.9|33509.2|359
1647990600000|2022-03-22 23:10:00|33635.2|33515.2|33640.8|33543.1|33649.5|33543.1|33628.1|33510.9|329
1647990900000|2022-03-22 23:15:00|33639.9|33542.5|33635.9|33533.3|33649.6|33543.1|33628.6|33516.9|326
1647991200000|2022-03-22 23:20:00|33640.8|33540.2|33645|33545.9|33652.7|33559|33630.7|33519.2|299
1647991500000|2022-03-22 23:25:00|33641.9|33547.5|33629.9|33529.2|33647.1|33553.7|33623.5|33516.4|300
1647991800000|2022-03-22 23:30:00|33629.3|33530.1|33638.4|33544.8|33647.9|33552.1|33624.8|33521.7|347
1647992100000|2022-03-22 23:35:00|33637.9|33545.3|33641.1|33553.3|33651.5|33559.1|33629.7|33523.1|391
1647992400000|2022-03-22 23:40:00|33643.1|33551.4|33632.1|33539.4|33650.4|33559.2|33626.4|33523|405
1647992700000|2022-03-22 23:45:00|33631.8|33539.3|33638.1|33545.8|33648.1|33554.4|33624.6|33516.2|442
1647993000000|2022-03-22 23:50:00|33639|33544.6|33632.6|33545.7|33652.1|33559.1|33624.7|33517.5|467
1647993300000|2022-03-22 23:55:00|33633.5|33547.3|33625.3|33536.3|33668.8|33556.6|33624.3|33506.2|652
1647993600000|2022-03-23 00:00:00|33641.1|33521.1|33645.7|33525.7|33664|33555.5|33613.1|33510.6|688
1647993900000|2022-03-23 00:05:00|33644.8|33524.8|33626.6|33544|33666.9|33557|33617.5|33497.5|620
1647994200000|2022-03-23 00:10:00|33627.1|33545.2|33644.9|33530.8|33658.4|33575.7|33627.1|33513.6|526
1647994500000|2022-03-23 00:15:00|33646.3|33526.3|33642.3|33542.5|33656.1|33568.7|33632.8|33524|553
1647994800000|2022-03-23 00:20:00|33639.2|33543.8|33637.4|33552.7|33652.5|33573.8|33629.7|33523.2|501
1647995100000|2022-03-23 00:25:00|33645.2|33544.4|33639.1|33554.5|33652.2|33564.9|33629|33521.2|517
1647995400000|2022-03-23 00:30:00|33648.9|33545.3|33646.1|33545.8|33657.2|33568.4|33633.7|33516.7|579
1647995700000|2022-03-23 00:35:00|33643.7|33546.2|33642.6|33535.9|33660.1|33569.7|33634.3|33519.3|545
1647996000000|2022-03-23 00:40:00|33642.4|33534.1|33641|33553.4|33659|33568.8|33633|33520.6|532
1647996300000|2022-03-23 00:45:00|33650.9|33565.2|33650.3|33546.3|33662.7|33572.2|33634|33529|590
1647996600000|2022-03-23 00:50:00|33651.3|33547.4|33647.2|33545.9|33654|33566.9|33633.4|33521.4|724
1647996900000|2022-03-23 00:55:00|33647.7|33546.7|33638.3|33552.3|33660.5|33569.9|33635.1|33532.7|758
1647997200000|2022-03-23 01:00:00|33639.2|33553.6|33623.4|33532.5|33651.2|33554.6|33612.1|33506.8|785
1647997500000|2022-03-23 01:05:00|33625.2|33530.3|33636.4|33545.9|33639.7|33551.5|33614.7|33514.1|666
1647997800000|2022-03-23 01:10:00|33636.5|33546.2|33637.5|33553.1|33652.1|33560.2|33626.6|33515.3|586
1647998100000|2022-03-23 01:15:00|33638.4|33552.5|33647.1|33560|33653|33564.6|33624.3|33504.3|707
1647998400000|2022-03-23 01:20:00|33647.8|33559.8|33641|33557.3|33664.8|33575.4|33636.6|33528.5|564
1647998700000|2022-03-23 01:25:00|33655.6|33569.4|33649.3|33559.9|33663.2|33572|33634.5|33534|539
1647999000000|2022-03-23 01:30:00|33648.6|33560.6|33641.6|33557.2|33656.3|33566|33633.3|33530.2|632
1647999300000|2022-03-23 01:35:00|33647.3|33550.7|33642.3|33545.7|33663.7|33573.5|33633.4|33519.9|570
1647999600000|2022-03-23 01:40:00|33640.3|33546.3|33645.2|33564.1|33656.2|33567.6|33638.5|33532.6|723
1647999900000|2022-03-23 01:45:00|33649.8|33555.7|33644.7|33557.2|33660.6|33577.8|33640.5|33535.8|648
1648000200000|2022-03-23 01:50:00|33649.5|33552.7|33653.3|33564.8|33662|33573.9|33638.9|33530.1|633
1648000500000|2022-03-23 01:55:00|33654.4|33555.2|33641.8|33532.6|33655.5|33572.5|33633.6|33522.3|614
1648000800000|2022-03-23 02:00:00|33641.6|33534.3|33666.5|33546.5|33684.5|33564.5|33634.5|33529|658
1648001100000|2022-03-23 02:05:00|33667.2|33547.2|33660.1|33540.1|33673.5|33553.5|33645.1|33525.1|696
1648001400000|2022-03-23 02:10:00|33662.5|33542.5|33678.4|33558.4|33689.4|33569.4|33657|33541.7|541
1648001700000|2022-03-23 02:15:00|33676.2|33556.2|33667.9|33547.9|33684.2|33564.2|33650.2|33538.6|497
1648002000000|2022-03-23 02:20:00|33664.3|33544.3|33674|33554|33690.6|33570.6|33649.9|33540|492
1648002300000|2022-03-23 02:25:00|33670.8|33550.8|33668.8|33548.8|33688.2|33568.2|33662.1|33542.3|447
1648002600000|2022-03-23 02:30:00|33663.5|33543.5|33672|33552|33685.2|33565.2|33656.4|33539.8|480
1648002900000|2022-03-23 02:35:00|33671.2|33551.2|33675.1|33555.1|33689.2|33569.2|33658.1|33541.3|480
1648003200000|2022-03-23 02:40:00|33676.1|33556.1|33671|33551|33682.8|33562.8|33650.3|33537.7|452
1648003500000|2022-03-23 02:45:00|33663.3|33543.3|33669.3|33549.3|33681.6|33561.6|33655.7|33536.9|524
1648003800000|2022-03-23 02:50:00|33666|33546|33661.9|33541.9|33676.2|33556.2|33637.6|33523.2|543
1648004100000|2022-03-23 02:55:00|33650.3|33530.3|33658|33538|33668.1|33548.1|33646.4|33526.4|873
1648004400000|2022-03-23 03:00:00|33657.3|33537.3|33655.9|33535.9|33671.8|33551.8|33636.2|33522.4|544
1648004700000|2022-03-23 03:05:00|33654.4|33534.4|33659.3|33539.3|33687.8|33567.8|33646.4|33529|525
1648005000000|2022-03-23 03:10:00|33656.3|33536.3|33658.3|33538.3|33672|33552|33640.1|33530.2|496
1648005300000|2022-03-23 03:15:00|33660.2|33540.2|33653.1|33533.1|33674.4|33554.4|33639.4|33529.5|506
1648005600000|2022-03-23 03:20:00|33653.4|33533.4|33647.3|33527.3|33674.1|33554.1|33641.5|33521.5|466
1648005900000|2022-03-23 03:25:00|33644.8|33524.8|33655.1|33535.3|33666|33546|33635.5|33523.2|549
1648006200000|2022-03-23 03:30:00|33655|33535.4|33650.8|33531.9|33668.8|33548.8|33638.5|33525|495
1648006500000|2022-03-23 03:35:00|33650|33530|33661.7|33541.7|33670.6|33550.6|33642.6|33527.9|442
1648006800000|2022-03-23 03:40:00|33657.4|33537.4|33665.7|33545.7|33681|33561|33647.3|33532.8|476
1648007100000|2022-03-23 03:45:00|33662.9|33542.9|33668.9|33548.9|33679.8|33559.8|33660.9|33540.9|446
1648007400000|2022-03-23 03:50:00|33670|33550|33675|33555|33690.4|33570.4|33656.8|33543.2|442
1648007700000|2022-03-23 03:55:00|33670.6|33550.6|33676.3|33556.3|33682.6|33564.4|33661.9|33542|446
1648008000000|2022-03-23 04:00:00|33665.9|33545.9|33676.6|33556.6|33695.6|33575.6|33658.9|33545.5|444
1648008300000|2022-03-23 04:05:00|33675.9|33555.9|33681.3|33561.3|33688.9|33568.9|33659.2|33543.5|454
1648008600000|2022-03-23 04:10:00|33679.1|33559.1|33680.8|33560.8|33689.8|33569.8|33658.7|33546.7|481
1648008900000|2022-03-23 04:15:00|33681.4|33561.4|33673.5|33553.5|33690.9|33570.9|33660|33547|451
1648009200000|2022-03-23 04:20:00|33670.7|33550.7|33682.8|33562.8|33690.8|33570.8|33665.7|33546|494
1648009500000|2022-03-23 04:25:00|33683.8|33563.8|33676.5|33556.5|33695.2|33575.2|33657|33545.8|424
1648009800000|2022-03-23 04:30:00|33674.6|33554.6|33675.2|33555.7|33687.3|33567.3|33642.9|33537.8|427
1648010100000|2022-03-23 04:35:00|33676.3|33556.3|33673|33553|33696.6|33576.6|33644.1|33538.3|346
1648010400000|2022-03-23 04:40:00|33671.7|33551.7|33680.2|33560.2|33680.2|33560.2|33643.1|33534.4|361
1648010700000|2022-03-23 04:45:00|33674|33554|33671.4|33551.4|33685.9|33565.9|33645.4|33539.8|361
1648011000000|2022-03-23 04:50:00|33671.7|33551.7|33669.4|33562.6|33694.5|33574.5|33642.3|33540.2|372
1648011300000|2022-03-23 04:55:00|33683.7|33563.7|33675.5|33555.5|33683.7|33563.7|33649.3|33537.1|409
1648011600000|2022-03-23 05:00:00|33674.5|33554.5|33667.2|33547.7|33678.6|33558.6|33648.1|33538.3|499
1648011900000|2022-03-23 05:05:00|33665.1|33548.3|33664|33544|33685.2|33565.2|33658.7|33538.7|475
1648012200000|2022-03-23 05:10:00|33662.2|33542.2|33668.8|33548.8|33683.9|33563.9|33645.9|33539.1|414
1648012500000|2022-03-23 05:15:00|33666.3|33546.3|33664|33544|33679.1|33559.1|33648.7|33538.1|443
1648012800000|2022-03-23 05:20:00|33662.5|33542.5|33664.2|33544.2|33680.2|33560.2|33647.5|33535.2|407
1648013100000|2022-03-23 05:25:00|33662.7|33542.7|33661.7|33541.7|33671.1|33551.6|33630.4|33520.4|455
1648013400000|2022-03-23 05:30:00|33661.5|33541.5|33647.8|33527.8|33665.7|33548.3|33624.5|33518.3|366
1648013700000|2022-03-23 05:35:00|33645.8|33525.8|33652|33532|33664.7|33544.7|33628.5|33514.9|464
1648014000000|2022-03-23 05:40:00|33646|33526|33636.2|33516.2|33658.2|33542.3|33616.7|33506.7|422
1648014300000|2022-03-23 05:45:00|33630|33514|33630.9|33511.4|33650.3|33533.2|33615.7|33502.6|438
1648014600000|2022-03-23 05:50:00|33626.8|33515.9|33647.1|33527.1|33659.2|33539.2|33612.8|33509.2|431
1648014900000|2022-03-23 05:55:00|33645.3|33525.3|33634.8|33514.8|33656.7|33536.7|33611|33509.1|505
1648015200000|2022-03-23 06:00:00|33632.9|33512.9|33621.6|33523.5|33636.7|33546.7|33612.6|33500.3|467
1648015500000|2022-03-23 06:05:00|33621.8|33523.7|33623.5|33505.9|33646.1|33527.6|33609.5|33497.7|542
1648015800000|2022-03-23 06:10:00|33631.6|33511.6|33629.6|33511|33644.7|33528.2|33608.3|33499.4|456
1648016100000|2022-03-23 06:15:00|33633.7|33513.7|33608.8|33509.2|33643|33527.3|33604.7|33494.7|399
1648016400000|2022-03-23 06:20:00|33609.7|33507.1|33614.9|33501.8|33630.9|33521.2|33598.9|33487.2|453
1648016700000|2022-03-23 06:25:00|33613.8|33502.8|33611.8|33502.1|33628.5|33516.9|33595.6|33485.6|522
1648017000000|2022-03-23 06:30:00|33615.6|33504|33631|33512.8|33644|33527.7|33601.3|33492.9|430
1648017300000|2022-03-23 06:35:00|33616.4|33524.4|33632.4|33527.8|33650.1|33530.6|33608.3|33506.2|479
1648017600000|2022-03-23 06:40:00|33630.5|33527.9|33632.7|33526.6|33646.7|33532.1|33611.8|33503.6|411
1648017900000|2022-03-23 06:45:00|33636.5|33525.4|33618|33525.7|33644.9|33535.1|33607.5|33500.7|447
1648018200000|2022-03-23 06:50:00|33621.5|33525.1|33639.2|33522.3|33654.8|33539.2|33609.9|33503.1|448
1648018500000|2022-03-23 06:55:00|33642|33522.2|33636.3|33516.3|33647.7|33534.6|33616.4|33501.4|559
1648018800000|2022-03-23 07:00:00|33626.4|33523.1|33606.8|33527.7|33635.5|33547.2|33596.4|33501|702
1648019100000|2022-03-23 07:05:00|33607.1|33528|33620.8|33550.9|33635.7|33582.7|33590.7|33519.8|676
1648019400000|2022-03-23 07:10:00|33622.9|33549.8|33621.8|33601.8|33647|33602.6|33595.9|33549.8|673
1648019700000|2022-03-23 07:15:00|33620.4|33600.4|33611.8|33591.8|33651|33605|33606.9|33556|603
1648020000000|2022-03-23 07:20:00|33614.6|33594.6|33610.8|33590.8|33621.9|33601.9|33605.5|33585.5|545
1648020300000|2022-03-23 07:25:00|33610.5|33590.5|33611.3|33591.3|33644|33597.8|33602.3|33571|457
1648020600000|2022-03-23 07:30:00|33611|33591|33606.4|33586.4|33639.3|33591|33588.8|33499.1|579
1648020900000|2022-03-23 07:35:00|33607.3|33587.3|33617.5|33567.5|33636.2|33590.4|33594.3|33547.1|573
1648021200000|2022-03-23 07:40:00|33617.4|33567.4|33606|33586|33628|33595.8|33594.2|33540.3|537
1648021500000|2022-03-23 07:45:00|33605.9|33585.9|33632.5|33612.5|33635.1|33615.1|33598.9|33547.2|608
1648021800000|2022-03-23 07:50:00|33627|33607|33619|33599|33627.7|33607.7|33606.3|33586.3|531
1648022100000|2022-03-23 07:55:00|33625.7|33605.7|33636.5|33616.5|33641.6|33621.6|33616.2|33596.2|717
1648022400000|2022-03-23 08:00:00|33630|33610|33634.4|33614.4|33641.3|33621.3|33625.1|33605.1|773
1648022700000|2022-03-23 08:05:00|33633.7|33613.7|33705.4|33685.4|33728.8|33687.7|33631.9|33611.9|778
1648023000000|2022-03-23 08:10:00|33705.3|33685.3|33674.6|33654.6|33709.2|33685.5|33661.9|33624.9|683
1648023300000|2022-03-23 08:15:00|33677.6|33657.6|33706.3|33686.3|33734.4|33698.8|33671.2|33651.2|708
1648023600000|2022-03-23 08:20:00|33706.4|33686.4|33731.4|33711.4|33735.4|33715.4|33702|33682|721
1648023900000|2022-03-23 08:25:00|33731.9|33711.9|33741.1|33721.1|33762.2|33742.2|33727.9|33707.9|828
1648024200000|2022-03-23 08:30:00|33740.9|33720.9|33690.5|33670.5|33740.9|33720.9|33670|33632.1|799
1648024500000|2022-03-23 08:35:00|33690.8|33670.8|33667.1|33647.1|33695.6|33675.6|33666.7|33646.7|664
1648024800000|2022-03-23 08:40:00|33667.3|33647.3|33687.8|33667.8|33690.7|33670.7|33665.8|33645.8|668
1648025100000|2022-03-23 08:45:00|33688|33668|33710.7|33690.7|33733.4|33700.7|33671.2|33651.2|757
1648025400000|2022-03-23 08:50:00|33710.3|33690.3|33720.6|33700.6|33745.9|33704.6|33706.1|33672|676
1648025700000|2022-03-23 08:55:00|33721.1|33701.1|33725.7|33705.7|33727.6|33707.6|33714.4|33694.4|679
1648026000000|2022-03-23 09:00:00|33725.2|33705.2|33734.9|33714.9|33746.3|33726.3|33720.7|33700.7|693
1648026300000|2022-03-23 09:05:00|33734.4|33714.4|33747.1|33727.1|33752.6|33732.6|33729.3|33709.3|686
1648026600000|2022-03-23 09:10:00|33747|33727|33775.5|33755.5|33778.9|33758.9|33734|33714|656
1648026900000|2022-03-23 09:15:00|33769.6|33749.6|33769.9|33749.9|33774.2|33754.2|33752.4|33732.4|719
1648027200000|2022-03-23 09:20:00|33770|33750|33777.8|33757.8|33782.9|33762.9|33768.2|33748.2|751
1648027500000|2022-03-23 09:25:00|33776.6|33756.6|33748|33728|33782.9|33762.9|33741|33721|820
1648027800000|2022-03-23 09:30:00|33751.4|33731.4|33737.5|33717.5|33766.3|33731.5|33721.4|33687|734
1648028100000|2022-03-23 09:35:00|33730.9|33710.9|33753.4|33733.4|33758.5|33738.5|33730.9|33710.9|802
1648028400000|2022-03-23 09:40:00|33753.5|33733.5|33783.8|33763.8|33793.4|33773.4|33750.2|33730.2|798
1648028700000|2022-03-23 09:45:00|33784.8|33764.8|33807.5|33787.5|33846.1|33793.5|33784.4|33746.4|812
1648029000000|2022-03-23 09:50:00|33807.1|33787.1|33803.8|33783.8|33850|33806.7|33802.9|33777|673
1648029300000|2022-03-23 09:55:00|33804.7|33784.7|33827.3|33807.3|33828.4|33808.4|33799.1|33779.1|693
1648029600000|2022-03-23 10:00:00|33826.9|33806.9|33781.5|33761.5|33832|33812|33775|33734.8|763
1648029900000|2022-03-23 10:05:00|33777.1|33757.1|33776|33756|33782.9|33762.9|33762.3|33742.3|708
1648030200000|2022-03-23 10:10:00|33773.8|33753.8|33784.6|33764.6|33795.3|33775.3|33772.5|33752.5|684
1648030500000|2022-03-23 10:15:00|33784.4|33764.4|33794.7|33774.7|33796.4|33776.4|33783.8|33763.8|582
1648030800000|2022-03-23 10:20:00|33794.9|33774.9|33797.3|33777.3|33799.7|33779.7|33785.5|33765.5|577
1648031100000|2022-03-23 10:25:00|33797.2|33777.2|33796.4|33776.4|33804.4|33784.4|33791|33771|567
1648031400000|2022-03-23 10:30:00|33796.3|33776.3|33795.2|33775.2|33796.3|33776.3|33781|33761|577
1648031700000|2022-03-23 10:35:00|33795.4|33775.4|33792.9|33772.9|33801.2|33781.2|33788.8|33768.8|571
1648032000000|2022-03-23 10:40:00|33793.2|33773.2|33791.8|33771.8|33803.1|33783.1|33790.5|33770.5|597
1648032300000|2022-03-23 10:45:00|33791.7|33771.7|33800.8|33780.8|33804.4|33784.4|33790.5|33770.5|606
1648032600000|2022-03-23 10:50:00|33801.2|33781.2|33776.3|33756.3|33803.4|33783.4|33775.6|33755.6|546
1648032900000|2022-03-23 10:55:00|33776.4|33756.4|33755.8|33735.8|33782|33762|33753.7|33733.7|626
1648033200000|2022-03-23 11:00:00|33755.6|33735.6|33776.4|33756.4|33802.4|33756.6|33750.3|33722.2|608
1648033500000|2022-03-23 11:05:00|33774.5|33754.5|33792.5|33772.5|33793|33773|33773.1|33753.1|492
1648033800000|2022-03-23 11:10:00|33790.7|33770.7|33793.2|33773.2|33801.6|33781.6|33778.6|33758.6|644
1648034100000|2022-03-23 11:15:00|33795.2|33775.2|33814.2|33794.2|33815.6|33795.6|33782.6|33762.6|751
1648034400000|2022-03-23 11:20:00|33814|33794|33847.7|33827.7|33849.6|33829.6|33812.7|33792.7|736
1648034700000|2022-03-23 11:25:00|33848.4|33828.4|33868|33848|33869.6|33849.6|33847.7|33827.7|778
1648035000000|2022-03-23 11:30:00|33868.3|33848.3|33903|33883|33914.8|33886.9|33858.1|33838.1|807
1648035300000|2022-03-23 11:35:00|33905.3|33885.3|33927.8|33907.8|33928.8|33908.8|33899.6|33879.6|720
1648035600000|2022-03-23 11:40:00|33927.6|33907.6|33901.9|33881.9|33943.8|33923.8|33874|33842.6|798
1648035900000|2022-03-23 11:45:00|33899.5|33879.5|33880.1|33860.1|33923.9|33885.7|33871.4|33842.1|715
1648036200000|2022-03-23 11:50:00|33880.8|33860.8|33875.5|33855.5|33888.6|33868.6|33873.4|33853.4|641
1648036500000|2022-03-23 11:55:00|33875|33855|33921.4|33848.3|33927.2|33875.4|33872|33836.5|666
1648036800000|2022-03-23 12:00:00|33925.5|33850.5|33877.9|33827.9|33925.5|33875|33860|33814.9|845
1648037100000|2022-03-23 12:05:00|33891.3|33818.3|33856.7|33836.7|33891.3|33848.3|33850.1|33813.8|662
1648037400000|2022-03-23 12:10:00|33857.6|33837.6|33882.4|33832.4|33897.4|33851|33854.9|33813.5|661
1648037700000|2022-03-23 12:15:00|33882.8|33832.8|33904.4|33854.4|33904.4|33865|33861|33825.8|713
1648038000000|2022-03-23 12:20:00|33901|33851|33894.7|33874.7|33915.3|33876.1|33875.9|33836.1|768
1648038300000|2022-03-23 12:25:00|33894.6|33874.6|33910.6|33890.6|33924.2|33904.2|33889.4|33869.4|706
1648038600000|2022-03-23 12:30:00|33910.5|33890.5|33895.7|33875.7|33916.3|33896.3|33877.3|33857.3|737
1648038900000|2022-03-23 12:35:00|33895.6|33875.6|33877.4|33857.4|33907.6|33887.6|33874.1|33854.1|730
1648039200000|2022-03-23 12:40:00|33878.6|33858.6|33850.8|33830.8|33887|33867|33848.2|33828.2|711
1648039500000|2022-03-23 12:45:00|33850.9|33830.9|33879.4|33859.4|33882.7|33862.7|33847.9|33827.9|700
1648039800000|2022-03-23 12:50:00|33879.1|33859.1|33874.1|33854.1|33881.5|33861.5|33857.4|33837.4|755
1648040100000|2022-03-23 12:55:00|33874|33854|33875.4|33855.4|33884.2|33864.2|33873|33853|783
1648040400000|2022-03-23 13:00:00|33874.8|33854.8|33889|33869|33889.2|33869.2|33859|33839|779
1648040700000|2022-03-23 13:05:00|33889.2|33869.2|33901.2|33881.2|33926|33905.7|33885|33855.7|802
1648041000000|2022-03-23 13:10:00|33904.8|33884.8|33891.9|33871.9|33928.9|33895.2|33870.6|33829|849
1648041300000|2022-03-23 13:15:00|33893.8|33873.8|33876.7|33856.7|33901.3|33881.3|33869|33849|772
1648041600000|2022-03-23 13:20:00|33874.2|33854.2|33922.9|33902.9|33955.7|33907.8|33864.1|33843.3|829
1648041900000|2022-03-23 13:25:00|33920.5|33900.5|33916.9|33896.9|33962.6|33917.1|33902.2|33873.8|855
1648042200000|2022-03-23 13:30:00|33916.6|33896.6|33916.9|33896.9|33930.6|33910.6|33901.2|33881.2|878
1648042500000|2022-03-23 13:35:00|33917.6|33897.6|33927.6|33907.6|33929.6|33909.6|33912.4|33892.4|780
1648042800000|2022-03-23 13:40:00|33927.9|33907.9|33972.8|33952.8|33992.8|33972.8|33927.7|33907.7|849
1648043100000|2022-03-23 13:45:00|33970.8|33950.8|34014.7|33994.7|34039.8|33997.1|33960.7|33940.7|904
1648043400000|2022-03-23 13:50:00|34017.1|33997.1|33990.1|33970.1|34028|33998.1|33981.4|33944.5|852
1648043700000|2022-03-23 13:55:00|33987.3|33967.3|34016.8|33996.8|34044|34008|33986|33966|857
1648044000000|2022-03-23 14:00:00|34017.6|33997.6|33981.1|33961.1|34021|33998.1|33979.4|33959.4|860
1648044300000|2022-03-23 14:05:00|33981.2|33961.2|33945.9|33925.9|33982.9|33962.9|33936.8|33916.8|842
1648044600000|2022-03-23 14:10:00|33945.5|33925.5|33933|33913|33954.2|33934.2|33929.1|33909.1|842
1648044900000|2022-03-23 14:15:00|33931.7|33911.7|33909.5|33889.5|33942.9|33922.9|33896.6|33876.6|796
1648045200000|2022-03-23 14:20:00|33909.9|33889.9|33934.1|33914.1|33937.4|33917.4|33907.9|33887.9|808
1648045500000|2022-03-23 14:25:00|33935|33915|33923.9|33903.9|33949.2|33929.2|33920|33900|824
1648045800000|2022-03-23 14:30:00|33924.6|33904.6|33927.1|33907.1|33940.5|33920.5|33919.6|33899.6|807
1648046100000|2022-03-23 14:35:00|33925|33905|33919.4|33899.4|33929.9|33909.9|33911.2|33891.2|753
1648046400000|2022-03-23 14:40:00|33919.5|33899.5|33918.2|33898.2|33920.9|33900.9|33907|33887|759
1648046700000|2022-03-23 14:45:00|33918.4|33898.4|33918.7|33898.7|33927.9|33907.9|33915.9|33895.9|794
1648047000000|2022-03-23 14:50:00|33917.4|33897.4|33995.2|33915.9|34006.2|33952.1|33905.3|33884|845
1648047300000|2022-03-23 14:55:00|33994.7|33917.9|33972.3|33952.3|34016.2|33972.1|33965.9|33909.7|818
1648047600000|2022-03-23 15:00:00|33969.9|33949.9|33945.6|33925.6|33975.6|33955.6|33941.5|33916.1|803
1648047900000|2022-03-23 15:05:00|33945.7|33925.7|33940|33920|33948.7|33928.7|33936|33916|677
1648048200000|2022-03-23 15:10:00|33941.3|33921.3|33932.9|33912.9|33946.2|33926.2|33927.3|33907.3|678
1648048500000|2022-03-23 15:15:00|33934.5|33914.5|33937|33917|33939.7|33919.7|33926.8|33906.8|725
1648048800000|2022-03-23 15:20:00|33937.4|33917.4|33928.6|33908.6|33938.1|33918.1|33914.2|33894.2|658
1648049100000|2022-03-23 15:25:00|33929.2|33909.2|33918.7|33898.7|33929.2|33909.2|33894.6|33874.6|763
1648049400000|2022-03-23 15:30:00|33919.3|33899.3|33924.8|33904.8|33966|33924.4|33919.2|33878.7|817
1648049700000|2022-03-23 15:35:00|33924.9|33904.9|33900.7|33880.7|33945.8|33911.2|33897.1|33875.5|711
1648050000000|2022-03-23 15:40:00|33897.5|33877.5|33915.8|33895.8|33943.3|33904|33890.8|33852.6|836
1648050300000|2022-03-23 15:45:00|33916.1|33896.1|33913.9|33893.9|33930.4|33910.4|33891.6|33871.6|806
1648050600000|2022-03-23 15:50:00|33913.6|33893.6|33899|33879|33923|33903|33886.4|33866.4|761
1648050900000|2022-03-23 15:55:00|33895.6|33875.6|33893.8|33873.8|33913|33893|33891.7|33871.7|799
1648051200000|2022-03-23 16:00:00|33894|33874|33859|33839|33905.3|33885.3|33849.6|33827.2|819
1648051500000|2022-03-23 16:05:00|33858.8|33838.8|33884|33864|33905.6|33866.3|33855.8|33818.5|687
1648051800000|2022-03-23 16:10:00|33884.2|33864.2|33892.4|33872.4|33938.9|33896.2|33881.1|33852.2|810
1648052100000|2022-03-23 16:15:00|33891.4|33871.4|33926.6|33853.3|33942.3|33894.3|33877.2|33850.9|772
1648052400000|2022-03-23 16:20:00|33926|33852.9|33902.6|33882.6|33941.8|33895.7|33892.5|33850.7|695
1648052700000|2022-03-23 16:25:00|33902.7|33882.7|33889.8|33869.8|33930|33890.5|33882.4|33836|683
1648053000000|2022-03-23 16:30:00|33889.7|33869.7|33902.4|33882.4|33933.5|33886.2|33873.1|33835.1|747
1648053300000|2022-03-23 16:35:00|33902|33882|33911|33819.1|33954|33889.2|33840.6|33720.6|797
1648053600000|2022-03-23 16:40:00|33911.2|33827.7|33889.3|33811.5|33933.9|33862.4|33867.7|33802.2|603
1648053900000|2022-03-23 16:45:00|33877.2|33827.2|33880.1|33810.6|33896.1|33842.7|33847.3|33796.2|614
1648054200000|2022-03-23 16:50:00|33879.2|33810.9|33881.6|33804.8|33897.9|33841|33844.6|33802.9|549
1648054500000|2022-03-23 16:55:00|33880.1|33806.7|33900.3|33821.6|33903.8|33850.3|33856.7|33800.6|589
1648054800000|2022-03-23 17:00:00|33906.4|33826.9|33885.1|33835.1|33913.7|33846.6|33866.6|33809.7|750
1648055100000|2022-03-23 17:05:00|33885.5|33835.5|33891.9|33788.5|33904|33856.4|33863|33788.5|602
1648055400000|2022-03-23 17:10:00|33897.5|33791|33928.7|33832.3|33935.8|33893.5|33885.4|33788.3|606
1648055700000|2022-03-23 17:15:00|33927.4|33836.6|33942.5|33854.4|33950.4|33893.5|33890|33831.1|554
1648056000000|2022-03-23 17:20:00|33941.5|33856.5|33932.6|33882.6|33958.7|33895.7|33927.5|33830|556
1648056300000|2022-03-23 17:25:00|33932.1|33882.1|33979.4|33906.9|33982|33934.7|33922.7|33878.2|578
1648056600000|2022-03-23 17:30:00|33980.7|33903.7|33949.5|33899.5|33983.2|33934.9|33923.6|33877.3|596
1648056900000|2022-03-23 17:35:00|33949.8|33899.8|33968.4|33918.4|33991|33938|33924.4|33868.1|603
1648057200000|2022-03-23 17:40:00|33968|33918|33967.7|33947.7|33993.5|33955.1|33963.2|33880.6|566
1648057500000|2022-03-23 17:45:00|33967.4|33947.4|34041.9|33921.9|34099.5|33985.2|33962.8|33892.9|638
1648057800000|2022-03-23 17:50:00|34040.7|33920.7|34019.7|33936.7|34052.3|33966.8|33979.5|33908.9|691
1648058100000|2022-03-23 17:55:00|34022.3|33939.2|34017.1|33906.5|34035|33967|33982.1|33900.4|618
1648058400000|2022-03-23 18:00:00|34016.6|33906.1|34024|34004|34115.6|34019.8|34008.4|33901.8|611
1648058700000|2022-03-23 18:05:00|34023.6|34003.6|34046.2|33996.2|34068.8|34011.2|34021.8|33970.5|476
1648059000000|2022-03-23 18:10:00|34058.6|33983.8|34070.4|33978|34087.4|34015.8|34025.8|33974.2|461
1648059300000|2022-03-23 18:15:00|34067|33978.5|34067|33972.4|34082.2|34025.8|34036.2|33962|459
1648059600000|2022-03-23 18:20:00|34063.4|33975.8|34024.5|34004.5|34071|34020.9|34017.8|33947|514
1648059900000|2022-03-23 18:25:00|34055|33968.7|34017.3|33997.3|34062.4|34014.7|34014.3|33960.9|466
1648060200000|2022-03-23 18:30:00|34052.8|33962|34072.3|33976.5|34080.5|34023.5|34020.9|33957.2|493
1648060500000|2022-03-23 18:35:00|34069.7|33982.5|34080.1|34030.1|34110.8|34030.1|34056.8|33968.1|606
1648060800000|2022-03-23 18:40:00|34077.8|34027.8|34108.6|34018.2|34134.3|34074.1|34060.3|33981.4|625
1648061100000|2022-03-23 18:45:00|34105.9|34020|34069.1|34049.1|34109.1|34062.1|34066.6|34011.7|416
1648061400000|2022-03-23 18:50:00|34066.2|34046.2|34071.9|33951.9|34105|34060.7|34065|33950.3|491
1648061700000|2022-03-23 18:55:00|34071.3|33951.3|34044.7|33924.7|34082.7|34001.5|34014.2|33900.6|710
1648062000000|2022-03-23 19:00:00|34043|33923|34022|33918.8|34049.4|33950.1|34005.9|33892.8|712
1648062300000|2022-03-23 19:05:00|34022.6|33919|34003.8|33923.2|34024.7|33946.5|33991.8|33909.2|475
1648062600000|2022-03-23 19:10:00|34003.9|33923|34009|33924.9|34026.9|33948.1|33995.7|33916.4|374
1648062900000|2022-03-23 19:15:00|34014.8|33925|34015.1|33932|34028.4|33947.4|33997.4|33911.6|403
1648063200000|2022-03-23 19:20:00|34018.2|33923|34021.9|33933.7|34036.5|33946.8|34012.4|33921.4|465
1648063500000|2022-03-23 19:25:00|34024.5|33932.7|34046.9|33961.8|34063.4|33969.1|34000.3|33920.5|450
1648063800000|2022-03-23 19:30:00|34044.3|33962.9|34046.1|33964.9|34057.6|33984.1|34024.5|33933.3|416
1648064100000|2022-03-23 19:35:00|34044.3|33965.1|34034.2|33945.3|34065.7|33988.3|34028.3|33915.7|474
1648064400000|2022-03-23 19:40:00|34034.8|33944.3|34025.2|33926.4|34054.2|33971.1|33991.1|33917|445
1648064700000|2022-03-23 19:45:00|34043.2|33940|34023.7|33936.5|34073.9|33967|34002.9|33919.9|519
1648065000000|2022-03-23 19:50:00|34020.7|33937.1|34061|33941|34069.6|33952.3|34010.1|33928.1|585
1648065300000|2022-03-23 19:55:00|34060.6|33940.6|34056.6|33936.6|34070.2|33951|34050.9|33930.9|562
1648065600000|2022-03-23 20:00:00|34056.5|33936.5|34055.4|33935.4|34066.4|33975.8|34049.5|33929.5|835
1648065900000|2022-03-23 20:05:00|34055.2|33935.2|34050.9|33975.5|34068.6|33993.2|34033.5|33931.3|714
1648066200000|2022-03-23 20:10:00|34050.5|33974.6|34021|33971|34057.8|33987.2|34020.4|33955.5|457
1648066500000|2022-03-23 20:15:00|34022.3|33972.3|34037.9|33948.4|34048.4|33974.7|34022.3|33933.7|456
1648066800000|2022-03-23 20:20:00|34037.5|33946.6|34042.4|33939.8|34042.8|33955.4|34027.4|33933.4|310
1648067100000|2022-03-23 20:25:00|34041.7|33940.3|34043.7|33963.2|34068|33964.4|34034.6|33934.9|395
1648067400000|2022-03-23 20:30:00|34043.6|33957.8|34034.6|33959|34049.9|33977.4|34023.5|33945.1|302
1648067700000|2022-03-23 20:35:00|34044.1|33948.7|34039.9|33955.9|34061.8|33979.4|34020.5|33938.6|507
1648068000000|2022-03-23 20:40:00|34039|33972.3|34033.1|33962.1|34067.8|33976.8|34021.7|33941.7|510
1648068300000|2022-03-23 20:45:00|34033|33955|34043.2|33930.6|34058.7|33969.9|34018.7|33898.7|611
1648068600000|2022-03-23 20:50:00|34037.6|33919.5|34020.6|33927.5|34047.9|33948.5|34019.6|33914.6|285
1648068900000|2022-03-23 20:55:00|34037.4|33931.7|34032.9|33912.9|34053.3|33933.3|34008.3|33888.3|577
1648069200000|2022-03-23 21:00:00|34027.3|33907.3|34075.4|33955.4|34075.4|33955.4|34015.4|33895.4|24
1648069500000|2022-03-23 21:05:00|34041.3|33921.3|34015|33895|34041.3|33921.3|34012.3|33892.3|157
1648069800000|2022-03-23 21:10:00|34014.9|33894.9|34015.5|33895.5|34021.9|33901.9|34003|33883|156
1648070100000|2022-03-23 21:15:00|34017.8|33897.8|34018.2|33898.2|34025.4|33905.4|34007.1|33887.1|124
1648070400000|2022-03-23 21:20:00|34020.2|33900.2|34008.4|33888.4|34025.5|33905.5|34000.1|33880.1|122
1648070700000|2022-03-23 21:25:00|34012.6|33892.6|34011.9|33891.9|34018.9|33898.9|33997.3|33877.3|78
1648071000000|2022-03-23 21:30:00|34015.3|33895.3|33999.8|33879.8|34023.2|33903.2|33999.1|33879.1|121
1648071300000|2022-03-23 21:35:00|34007.1|33887.1|34012.7|33892.7|34025.8|33905.8|34000.4|33880.4|203
1648071600000|2022-03-23 21:40:00|34014.2|33894.2|34007.2|33887.2|34027.6|33907.6|34002.3|33882.3|182
1648071900000|2022-03-23 21:45:00|33982.7|33862.7|34018.8|33898.8|34035.8|33915.8|33982.7|33862.7|281
1648072200000|2022-03-23 21:50:00|34012.1|33892.1|34011.2|33903|34036.4|33916.4|34004.3|33884.3|129
1648072500000|2022-03-23 21:55:00|34011.1|33903.2|34027.6|33907.6|34080.2|33960.2|33990.3|33870.3|171
1648072800000|2022-03-23 22:00:00|34031.6|33911.6|34003.4|33883.4|34031.6|33911.6|34003.4|33883.4|176
1648073100000|2022-03-23 22:05:00|34004.5|33884.5|34017.1|33897.1|34025.3|33905.3|33989.2|33869.2|194
1648073400000|2022-03-23 22:10:00|34018.2|33898.2|34031|33911|34031|33911|34010|33890|292
1648073700000|2022-03-23 22:15:00|34030.9|33910.9|34038.3|33918.3|34046.3|33926.3|34030.9|33910.9|344
1648074000000|2022-03-23 22:20:00|34045.6|33925.6|34045.4|33925.4|34049.9|33929.9|34037.2|33917.2|125
1648074300000|2022-03-23 22:25:00|34046|33926|34042.5|33922.5|34049.7|33929.7|34035.3|33915.3|133
1648074600000|2022-03-23 22:30:00|34041.8|33921.8|34041.8|33921.8|34049.8|33929.8|34034.5|33914.5|197
1648074900000|2022-03-23 22:35:00|34039.2|33919.2|34039.8|33919.8|34048.6|33928.6|34031.1|33911.1|101
1648075200000|2022-03-23 22:40:00|34043.4|33923.4|34035|33915|34048.9|33928.9|34031.3|33911.3|139
1648075500000|2022-03-23 22:45:00|34036.5|33916.5|34041.1|33921.1|34076.2|33956.2|34031.2|33911.2|124
1648075800000|2022-03-23 22:50:00|34088.2|33968.2|34032.8|33912.8|34095.2|33975.2|34031.6|33911.6|144
1648076100000|2022-03-23 22:55:00|34032.5|33912.5|34047.3|33927.3|34098.2|33978.2|34032.5|33912.5|231
1648076400000|2022-03-23 23:00:00|34082.8|33962.8|34041.8|33921.8|34082.8|33962.8|34032.4|33912.4|207
1648076700000|2022-03-23 23:05:00|34041.7|33921.7|34042.8|33922.8|34043|33923|34029.5|33909.5|166
1648077000000|2022-03-23 23:10:00|34028|33908|34040.9|33920.9|34051.2|33931.2|34025.7|33905.7|212
1648077300000|2022-03-23 23:15:00|34057.1|33937.1|34051.3|33931.3|34061.7|33941.7|34032.9|33912.9|276
1648077600000|2022-03-23 23:20:00|34048.8|33928.8|34056.9|33936.9|34059.5|33939.5|34028.1|33908.1|284
1648077900000|2022-03-23 23:25:00|34045.4|33925.4|34041.2|33921.2|34062.2|33942.2|34025.7|33905.7|214
1648078200000|2022-03-23 23:30:00|34048.4|33928.4|34026.1|33906.1|34060.9|33940.9|34026.1|33906.1|242
1648078500000|2022-03-23 23:35:00|34030.2|33910.2|34050.4|33930.4|34060.5|33940.5|34024.4|33904.4|294
1648078800000|2022-03-23 23:40:00|34042.4|33922.4|34055.5|33935.5|34062.9|33942.9|34021.9|33901.9|290
1648079100000|2022-03-23 23:45:00|34053.4|33933.4|34055.4|33935.4|34059.1|33939.1|34032.5|33912.5|216
1648079400000|2022-03-23 23:50:00|34055.3|33935.3|34058.1|33938.1|34063.3|33943.3|34034.9|33914.9|235
1648079700000|2022-03-23 23:55:00|34061.1|33941.1|34057.3|33937.3|34062.1|33942.1|34036.5|33916.5|177
1648080000000|2022-03-24 00:00:00|34058|33938|34050.7|33930.7|34061.4|33941.4|34034.2|33914.2|359
1648080300000|2022-03-24 00:05:00|34050.6|33930.6|34047.8|33927.8|34056.8|33936.8|34028.6|33908.6|318
1648080600000|2022-03-24 00:10:00|34043.8|33923.8|34034.9|33914.9|34049.6|33929.6|34018.8|33898.8|446
1648080900000|2022-03-24 00:15:00|34031.2|33911.2|34036.7|33916.7|34041|33921|34019.9|33899.9|486
1648081200000|2022-03-24 00:20:00|34037.1|33917.1|34033.1|33913.1|34041.6|33921.6|34015.4|33895.4|434
1648081500000|2022-03-24 00:25:00|34032|33912|34036.4|33916.4|34045.9|33925.9|34015.3|33895.3|441
1648081800000|2022-03-24 00:30:00|34038|33918|34033.9|33913.9|34048.3|33928.3|34019.1|33899.1|588
1648082100000|2022-03-24 00:35:00|34034.3|33914.3|34034.3|33914.3|34038.8|33918.8|34011.9|33891.9|433
1648082400000|2022-03-24 00:40:00|34033.5|33913.5|34025.1|33905.1|34041.7|33921.7|34012.2|33892.2|437
1648082700000|2022-03-24 00:45:00|34022.9|33902.9|34021.9|33901.9|34040.4|33920.4|34006.7|33886.7|495
1648083000000|2022-03-24 00:50:00|34018.5|33898.5|34045.1|33925.1|34049.6|33929.6|34012.2|33892.2|636
1648083300000|2022-03-24 00:55:00|34044.2|33924.2|34049.8|33929.8|34058.6|33938.6|34028.8|33908.8|591
1648083600000|2022-03-24 01:00:00|34048.4|33928.4|34057.1|33937.1|34069|33949|34041.6|33921.6|642
1648083900000|2022-03-24 01:05:00|34055.7|33935.7|34065.4|33945.4|34072|33952|34036.2|33916.2|484
1648084200000|2022-03-24 01:10:00|34060.2|33940.2|34074.6|33954.6|34082.3|33962.3|34045.2|33925.2|472
1648084500000|2022-03-24 01:15:00|34076.7|33956.7|34118.5|33998.5|34146.1|34026.1|34061.7|33941.7|656
1648084800000|2022-03-24 01:20:00|34118.6|33998.6|34170|34050|34181.5|34061.5|34108.2|33988.2|700
1648085100000|2022-03-24 01:25:00|34167|34047|34182|34062|34187.7|34067.7|34153.3|34033.3|696
1648085400000|2022-03-24 01:30:00|34183.3|34063.3|34164.5|34044.5|34184.9|34064.9|34150|34032.6|670
1648085700000|2022-03-24 01:35:00|34168|34048|34153.3|34033.3|34174.7|34054.7|34149.2|34029.2|698
1648086000000|2022-03-24 01:40:00|34156.2|34036.2|34168.3|34048.3|34178.4|34058.4|34144.5|34026.3|713
1648086300000|2022-03-24 01:45:00|34167.6|34047.6|34165.4|34045.4|34181.8|34061.8|34155.2|34035.5|685
1648086600000|2022-03-24 01:50:00|34166.1|34046.1|34167|34047|34188.5|34068.5|34147.5|34038|588
1648086900000|2022-03-24 01:55:00|34165|34045|34162.9|34042.9|34171.6|34051.6|34148.7|34028.7|602
1648087200000|2022-03-24 02:00:00|34162.8|34042.8|34171.2|34051.2|34181.5|34061.5|34136.4|34027|531
1648087500000|2022-03-24 02:05:00|34175.5|34055.5|34166.7|34046.7|34184|34064|34146.8|34035.5|573
1648087800000|2022-03-24 02:10:00|34167.6|34047.6|34166.3|34046.3|34183|34063|34150.5|34033.8|622
1648088100000|2022-03-24 02:15:00|34165.1|34045.1|34167.3|34047.3|34180.3|34060.3|34146.3|34031.4|552
1648088400000|2022-03-24 02:20:00|34168.2|34048.2|34166.6|34046.6|34176.5|34056.5|34142.7|34036.1|506
1648088700000|2022-03-24 02:25:00|34164.4|34044.4|34159.8|34039.8|34177.4|34057.4|34142.2|34028.3|571
1648089000000|2022-03-24 02:30:00|34157.9|34037.9|34169.1|34049.1|34181.5|34061.5|34140.4|34034.9|577
1648089300000|2022-03-24 02:35:00|34166|34046|34170.5|34050.5|34179.2|34059.2|34146.3|34038.1|545
1648089600000|2022-03-24 02:40:00|34169.8|34049.8|34172|34052|34186.5|34066.5|34144.7|34041.4|465
1648089900000|2022-03-24 02:45:00|34172.4|34052.4|34167.9|34047.9|34188|34068|34164.4|34044.4|426
1648090200000|2022-03-24 02:50:00|34168.7|34048.7|34169.5|34049.5|34180.7|34060.7|34154.6|34040.4|528
1648090500000|2022-03-24 02:55:00|34169.8|34049.8|34165.5|34045.5|34174.9|34054.9|34152|34037.3|629
1648090800000|2022-03-24 03:00:00|34165.6|34045.6|34166.3|34046.3|34180.1|34060.1|34147.3|34034.4|508
1648091100000|2022-03-24 03:05:00|34168.3|34048.3|34161.6|34041.6|34173.4|34053.4|34156.3|34036.3|562
1648091400000|2022-03-24 03:10:00|34161.1|34041.1|34156.1|34036.1|34167.7|34047.7|34147.3|34027.3|460
1648091700000|2022-03-24 03:15:00|34156.9|34036.9|34152.5|34032.5|34163.1|34043.1|34135.8|34024|439
1648092000000|2022-03-24 03:20:00|34151.8|34031.8|34158.5|34038.5|34169.7|34049.7|34137.9|34022.7|462
1648092300000|2022-03-24 03:25:00|34154.5|34034.5|34166.4|34046.4|34171.3|34051.3|34138.6|34026.9|547
1648092600000|2022-03-24 03:30:00|34169.8|34049.8|34161.4|34041.4|34181.5|34061.5|34141.1|34033.7|646
1648092900000|2022-03-24 03:35:00|34166.3|34046.3|34164.1|34044.1|34178.2|34058.2|34143.1|34034.6|483
1648093200000|2022-03-24 03:40:00|34164.5|34044.5|34176.5|34056.5|34179.8|34059.8|34140.2|34038.1|435
1648093500000|2022-03-24 03:45:00|34177.7|34057.7|34169.6|34049.6|34188.9|34068.9|34156.5|34045.5|559
1648093800000|2022-03-24 03:50:00|34169.2|34049.2|34178|34058|34189.6|34069.6|34156.8|34038.8|471
1648094100000|2022-03-24 03:55:00|34174.9|34054.9|34175|34055|34189.5|34069.5|34162.2|34042.2|523
1648094400000|2022-03-24 04:00:00|34174.4|34054.4|34181.1|34061.1|34187.2|34067.2|34159.4|34045.9|380
1648094700000|2022-03-24 04:05:00|34174.6|34054.6|34170.3|34050.3|34183.2|34063.2|34163|34043|447
1648095000000|2022-03-24 04:10:00|34171.8|34051.8|34170.7|34050.7|34179.1|34059.1|34158.4|34041.9|436
1648095300000|2022-03-24 04:15:00|34172.1|34052.1|34166.2|34046.2|34187.5|34067.5|34157.4|34038.7|526
1648095600000|2022-03-24 04:20:00|34166.1|34046.1|34171|34051|34179.2|34059.2|34161.2|34041.2|416
1648095900000|2022-03-24 04:25:00|34171.3|34051.3|34171.7|34051.7|34186|34066|34158|34038.1|555
1648096200000|2022-03-24 04:30:00|34174.2|34054.2|34179.1|34059.1|34182.8|34062.8|34164.2|34044.2|414
1648096500000|2022-03-24 04:35:00|34179.5|34059.5|34171.7|34051.7|34190|34070|34152.8|34043.5|340
1648096800000|2022-03-24 04:40:00|34173.2|34053.2|34180.3|34060.3|34189.3|34069.3|34161.1|34041.1|357
1648097100000|2022-03-24 04:45:00|34186.9|34066.9|34181.4|34061.4|34205.5|34085.5|34173.8|34054.3|427
1648097400000|2022-03-24 04:50:00|34181.9|34061.9|34176.9|34056.9|34189|34069|34168.2|34048.2|387
1648097700000|2022-03-24 04:55:00|34181.8|34061.8|34174.8|34054.8|34183.4|34063.4|34160.1|34041.5|404
1648098000000|2022-03-24 05:00:00|34175.6|34055.6|34178.2|34058.2|34191.3|34071.3|34157.5|34041.9|444
1648098300000|2022-03-24 05:05:00|34174.6|34054.6|34177.9|34057.9|34189.3|34069.3|34151|34041.8|409
1648098600000|2022-03-24 05:10:00|34176.1|34056.1|34182.8|34062.8|34201.5|34081.5|34167.4|34047.4|446
1648098900000|2022-03-24 05:15:00|34180.1|34060.1|34184.9|34064.9|34192.9|34072.9|34173.3|34053.3|452
1648099200000|2022-03-24 05:20:00|34185.5|34065.5|34184|34064|34198.5|34078.5|34157.3|34053.2|437
1648099500000|2022-03-24 05:25:00|34185.4|34065.4|34176.9|34056.9|34191.7|34071.7|34161.3|34050|437
1648099800000|2022-03-24 05:30:00|34178.7|34058.7|34181.1|34061.1|34194.2|34074.2|34163.2|34054.8|419
1648100100000|2022-03-24 05:35:00|34182.6|34062.6|34181.4|34061.4|34202.3|34082.3|34161.2|34056|553
1648100400000|2022-03-24 05:40:00|34179.3|34059.3|34186|34066|34194.4|34074.4|34162.5|34056.4|458
1648100700000|2022-03-24 05:45:00|34188.7|34068.7|34183.2|34063.2|34196.5|34076.5|34160.7|34054.8|462
1648101000000|2022-03-24 05:50:00|34182.2|34062.2|34192.2|34072.2|34203.2|34083.2|34171.7|34057.7|496
1648101300000|2022-03-24 05:55:00|34191.4|34071.4|34196.2|34076.2|34210.2|34090.2|34183.7|34063.7|493
1648101600000|2022-03-24 06:00:00|34196.1|34076.1|34170.4|34050.4|34196.2|34079.6|34155.6|34035.6|521
1648101900000|2022-03-24 06:05:00|34169.6|34049.6|34194.5|34074.5|34198.5|34078.5|34151.9|34031.9|516
1648102200000|2022-03-24 06:10:00|34191.7|34071.7|34200.4|34080.4|34219.6|34099.6|34179.1|34063.2|470
1648102500000|2022-03-24 06:15:00|34203.5|34083.5|34207|34087|34214.3|34094.3|34184.2|34064.2|423
1648102800000|2022-03-24 06:20:00|34195.8|34075.8|34196.6|34076.6|34216.6|34096.6|34166|34049|471
1648103100000|2022-03-24 06:25:00|34193.6|34073.6|34187|34067|34216|34096|34170|34050|598
1648103400000|2022-03-24 06:30:00|34188.3|34068.3|34190.6|34070.6|34195.7|34075.7|34167.3|34047.3|479
1648103700000|2022-03-24 06:35:00|34192.2|34072.2|34185.5|34065.5|34203.7|34083.7|34154.3|34041.2|562
1648104000000|2022-03-24 06:40:00|34180.1|34060.1|34130.6|34047.2|34189.2|34069.2|34128.5|34032|556
1648104300000|2022-03-24 06:45:00|34130.2|34047.5|34170.5|34050.5|34190.9|34070.9|34108.3|34024.4|502
1648104600000|2022-03-24 06:50:00|34164|34044|34145.2|34036.5|34193.6|34073.6|34127|34029.9|544
1648104900000|2022-03-24 06:55:00|34144.1|34034.7|34138.4|34045.9|34169.5|34060.6|34109.8|34019.7|739
1648105200000|2022-03-24 07:00:00|34113.3|34063.3|34119.7|34028.8|34152.4|34091.5|34096.1|34022.5|738
1648105500000|2022-03-24 07:05:00|34117.5|34032.8|34093|34009|34147|34045.1|34091.9|34006.7|718
1648105800000|2022-03-24 07:10:00|34094.5|34008.9|34059.8|33959.6|34104.7|34010.4|34044.8|33953|680
1648106100000|2022-03-24 07:15:00|34057.4|33960.4|34017.5|33897.5|34065.5|33972.2|33991.1|33887.8|677
1648106400000|2022-03-24 07:20:00|34017.7|33897.7|34021|33901|34027.8|33907.8|33964|33854.1|639
1648106700000|2022-03-24 07:25:00|34021.7|33901.7|34011.3|33900.4|34039.5|33919.5|33991.9|33890.2|587
1648107000000|2022-03-24 07:30:00|34010.8|33896.1|33952.7|33932.7|34014.1|33933.7|33942|33893.1|704
1648107300000|2022-03-24 07:35:00|33953.2|33933.2|34040.2|33990.2|34048.3|33990.2|33950|33891.6|669
1648107600000|2022-03-24 07:40:00|34040.1|33990.1|34009|33989|34052.4|34005.3|34005.8|33968.6|615
1648107900000|2022-03-24 07:45:00|34007.4|33987.4|34003|33983|34031.4|33991.2|33994.5|33946.8|796
1648108200000|2022-03-24 07:50:00|34002.1|33982.1|33996.6|33976.6|34024.6|33986.1|33985.2|33937.2|608
1648108500000|2022-03-24 07:55:00|33996.7|33976.7|34039.6|33934.7|34058|33998.4|33988.8|33915.6|733
1648108800000|2022-03-24 08:00:00|34047.1|33927.1|34021.6|34001.6|34055.9|34011.1|34002.8|33907.3|839
1648109100000|2022-03-24 08:05:00|34029.5|34009.5|34114.7|34094.7|34160.3|34102.9|34014.7|33994.7|931
1648109400000|2022-03-24 08:10:00|34130.3|34080.3|34145.2|34073.9|34152.7|34108.2|34098.4|34066.4|883
1648109700000|2022-03-24 08:15:00|34145|34073.7|34114|34094|34171.7|34098.5|34092.4|34022.9|1013
1648110000000|2022-03-24 08:20:00|34109.6|34089.6|34154.2|34066.3|34180.1|34140.3|34107.6|34053.9|869
1648110300000|2022-03-24 08:25:00|34154.1|34066.2|34156.4|34136.4|34169|34149|34141.7|34064.6|869
1648110600000|2022-03-24 08:30:00|34154.4|34134.4|34108.2|34088.2|34164.8|34134.4|34088.7|34011.5|1115
1648110900000|2022-03-24 08:35:00|34109.7|34089.7|34101.3|34081.3|34119.8|34099.8|34094.1|34074.1|918
1648111200000|2022-03-24 08:40:00|34101.1|34081.1|34072.3|34052.3|34109.8|34089.8|34064.1|34018.5|763
1648111500000|2022-03-24 08:45:00|34070.3|34050.3|34119.3|34099.3|34126.4|34101.3|34064.6|34044.6|731
1648111800000|2022-03-24 08:50:00|34120.6|34100.6|34176.9|34156.9|34185.5|34165.5|34115.4|34095.4|800
1648112100000|2022-03-24 08:55:00|34176|34156|34177.1|34157.1|34191.8|34164.8|34161.2|34121.5|877
1648112400000|2022-03-24 09:00:00|34176.8|34156.8|34132.3|34112.3|34183.5|34162.6|34123.5|34103.5|830
1648112700000|2022-03-24 09:05:00|34132.4|34112.4|34125|34105|34137|34117|34104.3|34084.3|759
1648113000000|2022-03-24 09:10:00|34124.2|34104.2|34149.2|34129.2|34158.6|34138.6|34123|34103|754
1648113300000|2022-03-24 09:15:00|34150.3|34130.3|34163.8|34143.8|34179.3|34159.3|34149.1|34129.1|755
1648113600000|2022-03-24 09:20:00|34163.7|34143.7|34163.5|34143.5|34178.5|34158.5|34158.6|34138.6|590
1648113900000|2022-03-24 09:25:00|34163.4|34143.4|34173.7|34153.7|34227.4|34181.2|34160.7|34138.1|702
1648114200000|2022-03-24 09:30:00|34173.8|34153.8|34125.2|34105.2|34215.5|34163.5|34116.8|34096.8|624
1648114500000|2022-03-24 09:35:00|34125|34105|34119.7|34099.7|34134|34114|34112|34092|594
1648114800000|2022-03-24 09:40:00|34121.1|34101.1|34132.5|34112.5|34177|34135|34119.6|34081|656
1648115100000|2022-03-24 09:45:00|34132.4|34112.4|34134.8|34114.8|34165.8|34121.5|34120.1|34074|562
1648115400000|2022-03-24 09:50:00|34134.9|34114.9|34138.8|34118.8|34146.1|34126.1|34124.1|34104.1|585
1648115700000|2022-03-24 09:55:00|34137.7|34117.7|34165|34145|34172.1|34152.1|34128.6|34108.6|739
1648116000000|2022-03-24 10:00:00|34165.2|34145.2|34142|34122|34170.2|34150.2|34142|34122|789
1648116300000|2022-03-24 10:05:00|34142.3|34122.3|34165.6|34145.6|34167.5|34147.5|34142.3|34122.3|662
1648116600000|2022-03-24 10:10:00|34165.4|34145.4|34176.6|34156.6|34179.3|34159.3|34155.1|34135.1|722
1648116900000|2022-03-24 10:15:00|34177.9|34157.9|34163.3|34143.3|34192.1|34172.1|34161.1|34141.1|661
1648117200000|2022-03-24 10:20:00|34163.4|34143.4|34163.9|34143.9|34171.8|34151.8|34156|34136|615
1648117500000|2022-03-24 10:25:00|34163.5|34143.5|34166.4|34146.4|34172.5|34152.5|34158.7|34138.7|625
1648117800000|2022-03-24 10:30:00|34166|34146|34153.5|34133.5|34172.5|34152.5|34152.6|34132.6|603
1648118100000|2022-03-24 10:35:00|34152.9|34132.9|34140.3|34120.3|34159|34139|34134.4|34114.4|603
1648118400000|2022-03-24 10:40:00|34140.4|34120.4|34138.3|34118.3|34151|34131|34132.4|34112.4|620
1648118700000|2022-03-24 10:45:00|34138.1|34118.1|34118.8|34098.8|34145|34125|34117.5|34097.5|610
1648119000000|2022-03-24 10:50:00|34118.4|34098.4|34109.7|34089.7|34120.1|34100.1|34108.3|34088.3|585
1648119300000|2022-03-24 10:55:00|34108.3|34088.3|34107|34087|34111.6|34091.6|34080.4|34060.4|734
1648119600000|2022-03-24 11:00:00|34106.2|34086.2|34084.7|34064.7|34135.2|34089.7|34080.7|34056.6|677
1648119900000|2022-03-24 11:05:00|34084.9|34064.9|34080.4|34060.4|34091.9|34071.9|34077.2|34057.2|641
1648120200000|2022-03-24 11:10:00|34081|34061|34071.1|34051.1|34087.2|34067.2|34070.5|34050.5|500
1648120500000|2022-03-24 11:15:00|34071.4|34051.4|34081.2|34061.2|34086|34066|34070.2|34050.2|591
1648120800000|2022-03-24 11:20:00|34081.5|34061.5|34098.3|34078.3|34104.7|34084.7|34079.7|34059.7|466
1648121100000|2022-03-24 11:25:00|34098.4|34078.4|34089.9|34069.9|34100.4|34080.4|34084.9|34064.9|433
1648121400000|2022-03-24 11:30:00|34090.1|34070.1|34030.7|34010.7|34090.3|34070.3|34022.3|33994.2|636
1648121700000|2022-03-24 11:35:00|34032.6|34012.6|34030.1|34010.1|34039.8|34019.8|34021.7|34001.7|710
1648122000000|2022-03-24 11:40:00|34028.9|34008.9|34079.7|34059.7|34206|34126.5|34028.9|34008.9|1055
1648122300000|2022-03-24 11:45:00|34079.1|34059.1|34024.8|34004.8|34097.2|34059.1|34017.3|33982.4|873
1648122600000|2022-03-24 11:50:00|34023.9|34003.9|34112.2|34034.7|34113.6|34043.2|34019|33996.5|899
1648122900000|2022-03-24 11:55:00|34110.3|34037.5|34111.8|34031.8|34135|34054.3|34095.8|34017.3|891
1648123200000|2022-03-24 12:00:00|34112.3|34029.2|34065.6|34045.6|34136.9|34064.8|34057.3|34014.3|885
1648123500000|2022-03-24 12:05:00|34065.9|34045.9|34050.4|34030.4|34090|34062.3|34045.4|34019|807
1648123800000|2022-03-24 12:10:00|34052.7|34032.7|34043.2|34023.2|34052.7|34032.7|34033|34013|650
1648124100000|2022-03-24 12:15:00|34042.9|34022.9|34080.5|34060.5|34113.8|34064.4|34042.1|34022.1|667
1648124400000|2022-03-24 12:20:00|34079.8|34059.8|34089.2|34069.2|34094.5|34074.5|34075.3|34055.3|768
1648124700000|2022-03-24 12:25:00|34088.6|34068.6|34152.3|34032.3|34152.3|34074.3|34080.5|34032.3|868
1648125000000|2022-03-24 12:30:00|34151|34031|34144|34072.3|34172.2|34103.3|34091.6|34027.8|911
1648125300000|2022-03-24 12:35:00|34144.7|34072.6|34106|34086|34147.9|34093.4|34098.9|34058.1|711
1648125600000|2022-03-24 12:40:00|34105.1|34085.1|34125.5|34105.5|34146.5|34116.7|34096.7|34058.4|668
1648125900000|2022-03-24 12:45:00|34123.1|34103.1|34153.9|34133.9|34205.7|34152.4|34122|34094|835
1648126200000|2022-03-24 12:50:00|34152.8|34132.8|34133.2|34113.2|34152.8|34132.8|34123.1|34103.1|810
1648126500000|2022-03-24 12:55:00|34133.3|34113.3|34111.5|34091.5|34133.3|34113.3|34105.7|34085.7|700
1648126800000|2022-03-24 13:00:00|34111|34091|34121.8|34101.8|34169.2|34140.8|34111|34074.7|897
1648127100000|2022-03-24 13:05:00|34121.7|34101.7|34112.9|34092.9|34146.5|34103.9|34100.8|34057.1|840
1648127400000|2022-03-24 13:10:00|34113.6|34093.6|34119.4|34099.4|34154.6|34113.2|34103.7|34075.9|799
1648127700000|2022-03-24 13:15:00|34119|34099|34125.5|34105.5|34138.9|34118.9|34112.2|34086.7|736
1648128000000|2022-03-24 13:20:00|34126.2|34106.2|34135.3|34115.3|34153.8|34133.8|34121.3|34101.3|741
1648128300000|2022-03-24 13:25:00|34137|34117|34110.8|34090.8|34148.7|34128.7|34105|34085|779
1648128600000|2022-03-24 13:30:00|34111|34091|34119.7|34099.7|34142.9|34122.9|34097.3|34077.3|959
1648128900000|2022-03-24 13:35:00|34120.3|34100.3|34126|34106|34131.4|34111.4|34110|34090|889
1648129200000|2022-03-24 13:40:00|34126.7|34106.7|34157.7|34078.1|34157.7|34110.2|34117.5|34078.1|837
1648129500000|2022-03-24 13:45:00|34156.7|34077.4|34148.8|34128.8|34165.2|34128.8|34121.4|34077.4|965
1648129800000|2022-03-24 13:50:00|34147|34127|34146.9|34126.9|34157.9|34137.9|34141.1|34121.1|851
1648130100000|2022-03-24 13:55:00|34147.1|34127.1|34152.8|34132.8|34185|34165|34140.9|34120.9|897
1648130400000|2022-03-24 14:00:00|34152.3|34132.3|34135|34115|34157.1|34137.1|34126.6|34106.6|902
1648130700000|2022-03-24 14:05:00|34134.1|34114.1|34128.9|34108.9|34201.8|34130.9|34112.6|34092.6|916
1648131000000|2022-03-24 14:10:00|34129|34109|34134.6|34114.6|34136.8|34116.8|34120.7|34100.7|727
1648131300000|2022-03-24 14:15:00|34134.7|34114.7|34145.1|34125.1|34152.9|34132.9|34130.6|34110.6|758
1648131600000|2022-03-24 14:20:00|34144.2|34124.2|34130|34110|34147|34127|34128|34108|698
1648131900000|2022-03-24 14:25:00|34128.6|34108.6|34135.4|34115.4|34138.9|34118.9|34125.1|34105.1|774
1648132200000|2022-03-24 14:30:00|34136.5|34116.5|34086.7|34066.7|34136.9|34116.9|34081.8|34061.8|831
1648132500000|2022-03-24 14:35:00|34086.6|34066.6|34081.4|34061.4|34094.5|34074.5|34077.8|34057.8|866
1648132800000|2022-03-24 14:40:00|34080.3|34060.3|34062.5|34042.5|34097.1|34077.1|34061.8|34041.8|815
1648133100000|2022-03-24 14:45:00|34061.9|34041.9|34033.8|34013.8|34069|34045.8|34031.9|33993|717
1648133400000|2022-03-24 14:50:00|34033.4|34013.4|33985.6|33965.6|34042.2|34022.2|33981.2|33961.2|794
1648133700000|2022-03-24 14:55:00|33985.2|33965.2|33986.1|33966.1|34002.3|33966.4|33943.7|33895.9|826
1648134000000|2022-03-24 15:00:00|34012.1|33939.4|33942.8|33922.8|34027.3|33976.7|33923.2|33887.5|994
1648134300000|2022-03-24 15:05:00|33944.7|33924.7|33940.7|33920.7|33949.7|33929.7|33915.2|33895.2|906
1648134600000|2022-03-24 15:10:00|33941.5|33921.5|33940.3|33920.3|33960|33923.9|33926.3|33888|866
1648134900000|2022-03-24 15:15:00|33938.6|33918.6|33917.8|33897.8|33939.3|33919.3|33903.8|33883.8|906
1648135200000|2022-03-24 15:20:00|33919.1|33899.1|33951.2|33931.2|33953.4|33933.4|33912|33892|880
1648135500000|2022-03-24 15:25:00|33950.5|33930.5|33984.4|33964.4|33998.8|33978.8|33940.8|33920.8|856
1648135800000|2022-03-24 15:30:00|33983.2|33963.2|33998.8|33978.8|34006.1|33982|33968.7|33921.4|861
1648136100000|2022-03-24 15:35:00|34000.4|33980.4|33982|33962|34025|33987.2|33982|33943.7|821
1648136400000|2022-03-24 15:40:00|33981.8|33961.8|33956.8|33936.8|33982.6|33962.6|33950|33930|794
1648136700000|2022-03-24 15:45:00|33952.6|33932.6|33963.1|33943.1|33968.9|33948.9|33946.8|33926.8|779
1648137000000|2022-03-24 15:50:00|33963.7|33943.7|33958.9|33938.9|33969.2|33949.2|33949.2|33929.2|771
1648137300000|2022-03-24 15:55:00|33959.4|33939.4|33955.9|33935.9|33987.5|33947.8|33948.2|33911.5|809
1648137600000|2022-03-24 16:00:00|33956.5|33936.5|33996.5|33976.5|34034.8|33988.3|33948|33928|824
1648137900000|2022-03-24 16:05:00|33996.9|33976.9|33998|33978|34026.7|33986.2|33987.5|33938.3|740
1648138200000|2022-03-24 16:10:00|33997.8|33977.8|34035.7|33985.7|34066.6|34014.4|33991.3|33941.2|728
1648138500000|2022-03-24 16:15:00|34038.9|33988.9|34072.2|33971|34078|33993.4|34038.9|33964.6|725
1648138800000|2022-03-24 16:20:00|34061.8|33972.8|34070.4|33974.3|34071.1|34007.4|34024.2|33958.6|606
1648139100000|2022-03-24 16:25:00|34053.7|33977.6|34063.2|33978.9|34079.8|34015.3|34035.3|33962|611
1648139400000|2022-03-24 16:30:00|34061.9|33981.3|34078.4|33981.9|34086.3|34014.3|34031.9|33930.9|698
1648139700000|2022-03-24 16:35:00|34080.4|33979.7|34080.8|33983.8|34093.2|34006.8|34052.9|33969.2|677
1648140000000|2022-03-24 16:40:00|34083.8|33980.8|34096.5|34004.7|34105.3|34031.9|34070.5|33972.3|655
1648140300000|2022-03-24 16:45:00|34097.1|34003.3|34099.6|34017|34113.1|34044.5|34083.9|33996|677
1648140600000|2022-03-24 16:50:00|34101.3|34011.8|34105.6|34085.6|34122.4|34088.4|34076.2|34005.8|753
1648140900000|2022-03-24 16:55:00|34104.5|34084.5|34101.2|34081.2|34127.6|34094.8|34095.5|34058.7|660
1648141200000|2022-03-24 17:00:00|34106.3|34086.3|34111.2|34091.2|34136.7|34092.7|34099.9|34050.4|645
1648141500000|2022-03-24 17:05:00|34113.7|34093.7|34128|34078|34147.7|34099.4|34099.3|34055.3|573
1648141800000|2022-03-24 17:10:00|34112.5|34092.5|34152.2|34077.8|34156.7|34096.8|34098.1|34053.3|547
1648142100000|2022-03-24 17:15:00|34150.6|34080.9|34144|34071|34158.3|34113.5|34119.5|34055.3|514
1648142400000|2022-03-24 17:20:00|34143.6|34071.4|34132.1|34082.1|34148.7|34106|34114.4|34061.7|601
1648142700000|2022-03-24 17:25:00|34132.7|34082.7|34128.5|34078.5|34147.5|34102.5|34114.5|34056.7|466
1648143000000|2022-03-24 17:30:00|34138.4|34056|34106|33987.1|34143.5|34068.8|34090.5|33985.6|657
1648143300000|2022-03-24 17:35:00|34110.1|33990.1|34106.3|33986.3|34115.1|33998|34079.4|33976.4|656
1648143600000|2022-03-24 17:40:00|34106|33986|34098|34019.8|34139.9|34046.5|34063.1|33980.6|593
1648143900000|2022-03-24 17:45:00|34097.8|34019.9|34108|34011|34113.1|34050.1|34063.4|33995.7|622
1648144200000|2022-03-24 17:50:00|34106.6|34010.6|34105.9|34055.9|34151.1|34079.7|34075.6|33988.4|798
1648144500000|2022-03-24 17:55:00|34122.1|34047.7|34151|34131|34181.7|34135.8|34108.3|34047.7|757
1648144800000|2022-03-24 18:00:00|34150.5|34130.5|34142.6|34054.6|34181.5|34142.3|34139.9|34048.4|767
1648145100000|2022-03-24 18:05:00|34142.8|34054.1|34132.6|34060|34147.2|34085.9|34126|34038.5|550
1648145400000|2022-03-24 18:10:00|34133.7|34044.9|34133.9|34028.7|34139.8|34075.2|34118.2|34025.5|559
1648145700000|2022-03-24 18:15:00|34133.2|34027.4|34134.2|34067.3|34143.3|34078.3|34120.2|34027.2|588
1648146000000|2022-03-24 18:20:00|34126|34076|34156|34072.6|34172.2|34114.9|34124.7|34031.1|484
1648146300000|2022-03-24 18:25:00|34161.1|34065.4|34163.1|34060.9|34173.6|34093.8|34139.5|34051|527
1648146600000|2022-03-24 18:30:00|34162.6|34064|34159.7|34065|34172.7|34098.1|34136.7|34050.9|525
1648146900000|2022-03-24 18:35:00|34159.9|34063.6|34142.7|34058|34162.7|34080.3|34138.7|34045.3|593
1648147200000|2022-03-24 18:40:00|34142.6|34057.9|34156.3|34059.7|34173.9|34097.6|34117.9|34028.5|542
1648147500000|2022-03-24 18:45:00|34156.9|34044.2|34152.2|34066.1|34162.5|34096.8|34137.2|34044.2|507
1648147800000|2022-03-24 18:50:00|34153.2|34063.8|34156.5|34058.9|34166.7|34101.2|34140.3|34054.9|531
1648148100000|2022-03-24 18:55:00|34154|34062.4|34155.6|34044.9|34161.6|34098.2|34122.3|34018.1|701
1648148400000|2022-03-24 19:00:00|34153.6|34047.8|34148.6|34041|34160.2|34067.1|34137.1|34031.1|695
1648148700000|2022-03-24 19:05:00|34149.8|34039.3|34158.8|34050.2|34170.2|34096.4|34137.8|34029.7|599
1648149000000|2022-03-24 19:10:00|34159.1|34050.5|34149.5|34057.1|34159.1|34090.2|34140.2|34045|528
1648149300000|2022-03-24 19:15:00|34149.2|34055.8|34149.4|34068.7|34154.6|34108.1|34128.1|34048.1|536
1648149600000|2022-03-24 19:20:00|34149.6|34069.8|34145.8|34057.9|34154.7|34094.7|34139.7|34042|556
1648149900000|2022-03-24 19:25:00|34147|34062.6|34135.9|34048.1|34147|34095.9|34113.3|34040|594
1648150200000|2022-03-24 19:30:00|34135.5|34051.9|34129.4|34009.4|34148.3|34096.1|34114.4|34003.6|570
1648150500000|2022-03-24 19:35:00|34127.6|34007.6|34136.2|34016.2|34148.8|34028.8|34121.4|34001.4|473
1648150800000|2022-03-24 19:40:00|34134.6|34014.6|34153.8|34040.9|34164.4|34052.4|34124.5|34004.5|522
1648151100000|2022-03-24 19:45:00|34151|34040|34145.2|34063.6|34175.6|34099.8|34119.8|34010.3|564
1648151400000|2022-03-24 19:50:00|34145.7|34061.7|34145.3|34073.2|34159.1|34087.1|34130.6|34026.5|482
1648151700000|2022-03-24 19:55:00|34149.7|34052.3|34150.1|34033.9|34162.9|34106.4|34122.6|34021.5|609
1648152000000|2022-03-24 20:00:00|34151.4|34039.8|34150.4|34041.1|34162.7|34076.9|34136.5|34023.3|537
1648152300000|2022-03-24 20:05:00|34152.1|34032.1|34131.2|34081.2|34176.6|34085.8|34131|34020|719
1648152600000|2022-03-24 20:10:00|34131.6|34081.6|34146.8|34079.8|34167.5|34103.7|34121.4|34052.7|588
1648152900000|2022-03-24 20:15:00|34154.5|34069|34126.9|34106.9|34154.7|34108|34118|34059.8|634
1648153200000|2022-03-24 20:20:00|34126.8|34106.8|34124.6|34104.6|34160.3|34112.5|34118.9|34067.3|880
1648153500000|2022-03-24 20:25:00|34124.4|34104.4|34169.9|34092|34186.4|34111.4|34123.2|34047.6|769
1648153800000|2022-03-24 20:30:00|34162.7|34092.8|34145.8|34095.8|34173|34112|34141.8|34078.7|408
1648154100000|2022-03-24 20:35:00|34145.6|34095.6|34135.4|34115.4|34163.4|34117.3|34128.7|34075.6|491
1648154400000|2022-03-24 20:40:00|34135.6|34115.6|34183.4|34063.4|34183.4|34117.5|34126.3|34042.7|533
1648154700000|2022-03-24 20:45:00|34182.9|34062.9|34163.9|34043.9|34186.5|34107.6|34148.7|34028.7|472
1648155000000|2022-03-24 20:50:00|34157.7|34043.4|34169.1|34052.8|34193.5|34096.1|34143.9|34023.9|700
1648155300000|2022-03-24 20:55:00|34166.8|34048.9|34183.3|34081.9|34228.2|34108.2|34148.9|34035.1|542
1648155600000|2022-03-24 21:00:00|34184.3|34064.3|34125|34005|34184.3|34064.3|34117.9|33997.9|57
1648155900000|2022-03-24 21:05:00|34123.8|34003.8|34126.1|34006.1|34143.4|34023.4|34109.5|33989.5|104
1648156200000|2022-03-24 21:10:00|34131.7|34011.7|34134.3|34014.3|34138|34018|34112.5|33992.5|249
1648156500000|2022-03-24 21:15:00|34130.7|34010.7|34124.8|34004.8|34139.9|34019.9|34117.8|33997.8|239
1648156800000|2022-03-24 21:20:00|34129.2|34009.2|34118.8|33998.8|34149|34029|34118.2|33998.2|263
1648157100000|2022-03-24 21:25:00|34119.1|33999.1|34121|34001|34145.8|34025.8|34118.4|33998.4|106
1648157400000|2022-03-24 21:30:00|34118|33998|34125.2|34005.2|34148.4|34028.4|34118|33998|164
1648157700000|2022-03-24 21:35:00|34126.7|34006.7|34137.9|34017.9|34160.5|34040.5|34119.5|33999.5|325
1648158000000|2022-03-24 21:40:00|34139.8|34019.8|34123.1|34011.2|34153|34033|34119.8|33999.8|172
1648158300000|2022-03-24 21:45:00|34129.6|34009.6|34148.2|34028.2|34155.5|34035.5|34122|34007.9|132
1648158600000|2022-03-24 21:50:00|34135.9|34015.9|34148.7|34028.7|34156.2|34036.2|34122|34007.7|55
1648158900000|2022-03-24 21:55:00|34104.3|33984.3|34132.8|34012.8|34161.2|34041.2|34098.4|33978.4|150
1648159200000|2022-03-24 22:00:00|34141.1|34021.1|34131.6|34011.6|34142.1|34022.1|34117.3|33997.3|328
1648159500000|2022-03-24 22:05:00|34134.7|34014.7|34153.5|34033.5|34163.7|34043.7|34127.8|34007.8|391
1648159800000|2022-03-24 22:10:00|34151|34031|34158.5|34038.5|34167.7|34047.7|34141.8|34021.8|266
1648160100000|2022-03-24 22:15:00|34161.2|34041.2|34131.3|34011.3|34161.2|34041.2|34122.7|34002.7|278
1648160400000|2022-03-24 22:20:00|34134|34014|34131.7|34011.7|34149.4|34033.9|34116|33996|175
1648160700000|2022-03-24 22:25:00|34123.4|34003.4|34126|34006|34142.3|34034.7|34106.9|33986.9|266
1648161000000|2022-03-24 22:30:00|34128.7|34008.7|34127.2|34007.2|34160|34040|34103.2|33983.2|305
1648161300000|2022-03-24 22:35:00|34144.1|34024.1|34126.4|34010.2|34159.2|34040.6|34113.9|33993.9|265
1648161600000|2022-03-24 22:40:00|34125.6|34010.3|34141.6|34021.6|34151.7|34046.1|34109.9|33989.9|219
1648161900000|2022-03-24 22:45:00|34143.7|34023.7|34140.9|34020.9|34155.4|34045.5|34111.7|33991.7|183
1648162200000|2022-03-24 22:50:00|34139.1|34019.1|34132.5|34012.5|34154|34043.1|34117.3|33997.3|197
1648162500000|2022-03-24 22:55:00|34132.1|34012.1|34123.9|34003.9|34166.9|34053.8|34109.3|33989.3|353
1648162800000|2022-03-24 23:00:00|34120.4|34000.4|34158.4|34038.4|34165.3|34045.3|34120.4|34000.4|420
1648163100000|2022-03-24 23:05:00|34159|34039|34119.4|34024.1|34162.4|34042.4|34119.4|34011.7|336
1648163400000|2022-03-24 23:10:00|34135.1|34015.1|34138.4|34018.4|34156.2|34036.2|34124.9|34010.3|295
1648163700000|2022-03-24 23:15:00|34140.4|34020.4|34138.4|34034.2|34157|34048.8|34113.3|34015.4|364
1648164000000|2022-03-24 23:20:00|34127.1|34028.7|34131.2|34028.8|34150.5|34046.3|34114|34017.5|342
1648164300000|2022-03-24 23:25:00|34141.8|34021.8|34145.7|34038.9|34157.8|34053.4|34117.1|34017.3|258
1648164600000|2022-03-24 23:30:00|34143.1|34040.4|34128.5|34028.4|34158.6|34055|34124.4|34021.9|250
1648164900000|2022-03-24 23:35:00|34158.6|34053.5|34138.2|34033.5|34159.8|34059.8|34123.8|34023.9|334
1648165200000|2022-03-24 23:40:00|34134.5|34035.4|34145.2|34033.7|34162.8|34060.6|34127.7|34030|316
1648165500000|2022-03-24 23:45:00|34142.8|34035|34143.6|34041|34167.8|34069.8|34124.5|34022.6|393
1648165800000|2022-03-24 23:50:00|34144.3|34029.4|34133.8|34043|34160.7|34060|34119.6|34020.4|356
1648166100000|2022-03-24 23:55:00|34140.4|34033.1|34126.9|34022.8|34148|34049|34115|34004.9|394
1648166400000|2022-03-25 00:00:00|34126.3|34030.3|34137.3|34028.6|34151.1|34042.4|34115.8|34012.1|548
1648166700000|2022-03-25 00:05:00|34136.1|34030.3|34139.4|34044.1|34163.8|34050.7|34126.2|34008.8|492
1648167000000|2022-03-25 00:10:00|34138.2|34044.8|34150.8|34052.6|34173.7|34059.3|34128.3|34013.2|614
1648167300000|2022-03-25 00:15:00|34153.4|34051.6|34139.5|34046.3|34168.7|34068|34127.6|34029.7|677
1648167600000|2022-03-25 00:20:00|34144.5|34045|34171.5|34051.5|34175.1|34073.2|34132.4|34034.8|498
1648167900000|2022-03-25 00:25:00|34184.5|34064.5|34143.6|34043.5|34184.5|34075.1|34115.9|34038.4|583
1648168200000|2022-03-25 00:30:00|34140.8|34044.9|34135.5|34035|34161.2|34065.6|34115.5|34031.2|586
1648168500000|2022-03-25 00:35:00|34133.3|34035.8|34142.3|34045.1|34163.8|34064.4|34114.4|34029.2|533
1648168800000|2022-03-25 00:40:00|34144.4|34043.6|34130.4|34051.3|34158.4|34077.8|34094.7|34030.1|457
1648169100000|2022-03-25 00:45:00|34129.7|34051.4|34145.9|34045.8|34164.1|34084.3|34104.3|34034.7|497
1648169400000|2022-03-25 00:50:00|34140.6|34049.5|34142.8|34056.5|34173|34070.5|34120.1|34039.5|546
1648169700000|2022-03-25 00:55:00|34143.3|34057.4|34141.2|34041.4|34171.5|34072.1|34112.4|34034.6|702
1648170000000|2022-03-25 01:00:00|34156.9|34036.9|34133.1|34044|34160.3|34077|34118.7|34029.6|665
1648170300000|2022-03-25 01:05:00|34132.9|34043.7|34128.3|34029.8|34158|34060.7|34100.9|34024.1|621
1648170600000|2022-03-25 01:10:00|34129.1|34029.1|34112.4|34013.6|34137.2|34034.2|34087.9|34005.1|761
1648170900000|2022-03-25 01:15:00|34111.9|34014.2|34119|34020.4|34131.5|34035.7|34080.7|34003.1|729
1648171200000|2022-03-25 01:20:00|34119.1|34019|34122.7|34009.6|34134.1|34042.7|34084.4|33997|692
1648171500000|2022-03-25 01:25:00|34114.8|34014.6|34098.9|33998.7|34135.7|34041.7|34078.2|33992|770
1648171800000|2022-03-25 01:30:00|34090.9|34007.8|34083.1|34002.8|34121.5|34017.1|34066.7|33986.5|789
1648172100000|2022-03-25 01:35:00|34078.9|34003|34105.3|33986.2|34124.5|34029.8|34047.6|33986.2|652
1648172400000|2022-03-25 01:40:00|34106.9|33986.9|34070.1|33984.3|34108.7|34005.2|34052.8|33978.8|690
1648172700000|2022-03-25 01:45:00|34070.9|33983.1|34071.5|33979|34097.3|33995.7|34050|33969.5|663
1648173000000|2022-03-25 01:50:00|34071.4|33980.7|34057.6|33964.2|34080.4|33988.9|34032.2|33951.4|812
1648173300000|2022-03-25 01:55:00|34058|33964.5|34067.9|33964.1|34091.1|33979|34040.7|33958.7|740
1648173600000|2022-03-25 02:00:00|34060.6|33968.4|34051.2|33964|34082.1|33988.3|34023.6|33950.2|604
1648173900000|2022-03-25 02:05:00|34054.1|33962.8|34065.3|33974.7|34092|33996.1|34015.4|33954.7|668
1648174200000|2022-03-25 02:10:00|34066.6|33975|34058.1|33974.5|34085.9|33983|34040.3|33956.2|599
1648174500000|2022-03-25 02:15:00|34062.3|33972.3|34067.9|33970.2|34084.9|34001.1|34019.9|33959.2|562
1648174800000|2022-03-25 02:20:00|34065.3|33972.5|34051.7|33973.3|34084.3|33997.1|34017.1|33955.7|531
1648175100000|2022-03-25 02:25:00|34056.7|33970.9|34060.9|33984.8|34097.2|33984.8|34030.2|33958.2|539
1648175400000|2022-03-25 02:30:00|34067|33981.4|34089.1|33984|34114|33996.9|34046.9|33966.2|555
1648175700000|2022-03-25 02:35:00|34086.6|33986.2|34076.9|33990.5|34103.3|34021|34041|33978.2|548
1648176000000|2022-03-25 02:40:00|34084.6|33987.7|34041.1|34021.1|34115|34025.2|34041.1|33979|477
1648176300000|2022-03-25 02:45:00|34072.5|33996.1|34084.6|33986.6|34104.4|34010.4|34049.8|33976.1|483
1648176600000|2022-03-25 02:50:00|34093.2|33982|34074|33986.3|34104|34004.7|34051.3|33974.5|464
1648176900000|2022-03-25 02:55:00|34091.4|33977.2|34078.4|33979.5|34106.5|33999.8|34047|33970.7|435
1648177200000|2022-03-25 03:00:00|34080.6|33979.8|34069.8|33991.2|34099.7|34014.5|34034.2|33971.3|487
1648177500000|2022-03-25 03:05:00|34072.5|33989.9|34087.6|33977.9|34111|34002.6|34047.5|33969.8|506
1648177800000|2022-03-25 03:10:00|34084.4|33979.2|34081.4|33961.4|34108|33994.4|34037.6|33961|568
1648178100000|2022-03-25 03:15:00|34073.2|33964.7|34058.9|33971.8|34090.3|34004.6|34024.6|33961.4|487
1648178400000|2022-03-25 03:20:00|34057.2|33972.2|34062.2|33966.1|34087.8|33997.6|34017.6|33952.7|457
1648178700000|2022-03-25 03:25:00|34053|33969.9|34062.9|33975|34091.5|33990.9|34036.4|33962.6|399
1648179000000|2022-03-25 03:30:00|34061.4|33974.7|34085.2|33981.8|34097.8|33995.8|34052.4|33964.9|488
1648179300000|2022-03-25 03:35:00|34088.4|33980.2|34049.2|33999.2|34104.7|34021|34039.1|33974.1|450
1648179600000|2022-03-25 03:40:00|34050.2|34000.2|34049.1|33980.4|34106.7|34024|34036.7|33937|616
1648179900000|2022-03-25 03:45:00|34049.5|33980.5|34055.9|33985.5|34093.9|33999.5|34039.4|33949.5|538
1648180200000|2022-03-25 03:50:00|34056.5|33985.6|34087.2|33981|34096.4|34000.1|34041.5|33952.9|527
1648180500000|2022-03-25 03:55:00|34088.4|33981.3|34073.1|33986.8|34101.2|34001.8|34046.1|33944|527
1648180800000|2022-03-25 04:00:00|34072.4|33987.5|34059.5|33982.3|34104.5|33998.4|34046.8|33969.7|547
1648181100000|2022-03-25 04:05:00|34059.2|33982|34062.8|33977.7|34091.6|34009.2|34028.2|33964.2|551
1648181400000|2022-03-25 04:10:00|34059.2|33980.2|34059.1|33971.7|34079.2|33983.5|34039.1|33959.1|589
1648181700000|2022-03-25 04:15:00|34055.6|33972.4|34053.8|33957.3|34083.4|33980.7|34029|33953.5|640
1648182000000|2022-03-25 04:20:00|34052.2|33960.4|34053.9|33951.1|34076.1|33976.2|34019.9|33945.4|651
1648182300000|2022-03-25 04:25:00|34052.3|33951.9|34034.4|33959.6|34082.5|33989.9|34004.7|33944.7|614
1648182600000|2022-03-25 04:30:00|34034|33961.6|34026.6|33976.6|34087.5|33979.3|34024.5|33933|472
1648182900000|2022-03-25 04:35:00|34043.9|33963.2|34053.9|33962.4|34077.4|33977.3|34024.2|33946.6|516
1648183200000|2022-03-25 04:40:00|34053.7|33962.6|34062.1|33956.6|34084.1|33976.1|34042|33950.8|515
1648183500000|2022-03-25 04:45:00|34059.1|33957.7|34071.3|33958.1|34078.2|33979.8|34022.2|33950.6|433
1648183800000|2022-03-25 04:50:00|34060.4|33963.5|34054.1|33972|34085.7|33996.2|34015.3|33934.5|432
1648184100000|2022-03-25 04:55:00|34054.2|33972.1|34048.3|33971.3|34087.2|34002.7|34022.6|33957.9|541
1648184400000|2022-03-25 05:00:00|34069.1|33963|34062.5|33969.3|34083.2|34000.6|34019.9|33958.5|454
1648184700000|2022-03-25 05:05:00|34064.6|33965.5|34064.9|33968.6|34084.5|33985.5|34035.5|33957.6|486
1648185000000|2022-03-25 05:10:00|34064.6|33968.4|34063.3|33980.8|34090|34005|34016.4|33963.6|491
1648185300000|2022-03-25 05:15:00|34071.9|33979.5|34090.8|33980.8|34106.4|34001.1|34051.1|33972|534
1648185600000|2022-03-25 05:20:00|34077|33987.3|34074.2|33989.7|34101.7|34017.4|34034.5|33976.6|449
1648185900000|2022-03-25 05:25:00|34068.6|33991.1|34086.3|33990.4|34108.3|34024.4|34034|33977.8|431
1648186200000|2022-03-25 05:30:00|34097.4|33985.2|34082.9|33986.4|34109.8|34009|34057.9|33978.8|543
1648186500000|2022-03-25 05:35:00|34078.5|33988.4|34077.8|33990.7|34109.8|34018.4|34035.8|33980.3|473
1648186800000|2022-03-25 05:40:00|34077.2|33990.8|34086|33987.2|34108.4|34017.5|34037.5|33977.2|489
1648187100000|2022-03-25 05:45:00|34084.7|33987.9|34074.5|33985.4|34103.7|33999.7|34049.7|33976.3|536
1648187400000|2022-03-25 05:50:00|34075.9|33984.6|34073.6|33974.6|34099.9|33999|34036.4|33967|432
1648187700000|2022-03-25 05:55:00|34076|33973.1|34082.7|33974.1|34095.4|33999|34036.7|33963.1|443
1648188000000|2022-03-25 06:00:00|34080.1|33975.2|34081.3|33981.1|34101.3|34002.1|34044.7|33972.4|541
1648188300000|2022-03-25 06:05:00|34085.5|33978.8|34082.7|33986.6|34114.1|34014.8|34033.5|33978.3|533
1648188600000|2022-03-25 06:10:00|34081.8|33987.3|34085.2|33982.3|34112.5|33992.8|34059.8|33974|558
1648188900000|2022-03-25 06:15:00|34083.1|33983.6|34076.3|33986.6|34097.7|34017.9|34025.3|33975.6|529
1648189200000|2022-03-25 06:20:00|34071.2|33988.7|34082.5|33982.4|34100.5|34013.1|34026.7|33974.2|478
1648189500000|2022-03-25 06:25:00|34084.2|33981.2|34094.3|33977.8|34103.3|34009.8|34053.3|33976.1|437
1648189800000|2022-03-25 06:30:00|34080.2|33984.5|34086.5|33992.6|34108.3|34005.9|34052.3|33978.6|517
1648190100000|2022-03-25 06:35:00|34084.9|33993.3|34088.6|33996.7|34129|34028.5|34048.5|33987.2|568
1648190400000|2022-03-25 06:40:00|34086|33997.7|34110.1|33990.1|34118.6|34018.4|34061.4|33987|569
1648190700000|2022-03-25 06:45:00|34090.4|33994.4|34076|33989.1|34124.7|34027.4|34032.8|33966.2|705
1648191000000|2022-03-25 06:50:00|34072.6|33991.7|34064.9|33983.8|34086.5|34014.8|34055|33977.9|746
1648191300000|2022-03-25 06:55:00|34079.4|33984.6|34051.6|33968.7|34089.5|34022.3|34035.5|33961.6|650
1648191600000|2022-03-25 07:00:00|34029.9|33979.9|34017.3|33997.3|34042.5|33999.2|34007|33964.9|655
1648191900000|2022-03-25 07:05:00|34017.9|33997.9|33999.8|33924.3|34043.6|34000.8|33973.9|33895.2|736
1648192200000|2022-03-25 07:10:00|34011.1|33913.9|33968.4|33948.4|34015|33953.2|33964.4|33910.5|622
1648192500000|2022-03-25 07:15:00|33997.8|33921.8|34008.9|33930.7|34046.5|33974.2|33966.9|33916.2|827
1648192800000|2022-03-25 07:20:00|34008.4|33930.3|33996.6|33946.6|34024.7|33962.3|33974.3|33908.1|946
1648193100000|2022-03-25 07:25:00|33997|33947|33978.7|33958.7|34010.6|33962.9|33974.9|33927.6|814
1648193400000|2022-03-25 07:30:00|34004.4|33933.7|33980.9|33960.9|34024.7|33975.5|33975.4|33933.7|788
1648193700000|2022-03-25 07:35:00|33981.2|33961.2|33994.9|33925|34004.1|33962.8|33965.3|33922.9|709
1648194000000|2022-03-25 07:40:00|33969.8|33949.8|33957.4|33937.4|33993.3|33949.8|33951.6|33915.5|606
1648194300000|2022-03-25 07:45:00|33958.3|33938.3|33962.9|33942.9|33988.1|33947.1|33950.7|33913|635
1648194600000|2022-03-25 07:50:00|33963|33943|33994.6|33974.6|34008.3|33976.3|33958.1|33932|655
1648194900000|2022-03-25 07:55:00|33994.9|33974.9|34027.7|33960.6|34027.8|33985.9|33985.6|33951.9|715
1648195200000|2022-03-25 08:00:00|34006.8|33986.8|33984.5|33964.5|34042.8|33990.9|33980.8|33953.1|818
1648195500000|2022-03-25 08:05:00|33984|33964|34007.6|33987.6|34012.6|33992.6|33982.9|33962.9|829
1648195800000|2022-03-25 08:10:00|34006.3|33986.3|34047.8|34027.8|34052.7|34032.7|34006.3|33986.3|802
1648196100000|2022-03-25 08:15:00|34046.7|34026.7|34040.4|34020.4|34058|34038|34038.4|34018.4|760
1648196400000|2022-03-25 08:20:00|34040.1|34020.1|34043.7|34023.7|34044.7|34024.7|34032.1|34012.1|695
1648196700000|2022-03-25 08:25:00|34044.5|34024.5|34042.4|34022.4|34047.9|34027.9|34036.8|34016.8|639
1648197000000|2022-03-25 08:30:00|34043|34023|34036.4|34016.4|34050.6|34030.6|34025.8|34005.8|764
1648197300000|2022-03-25 08:35:00|34035.7|34015.7|34037.2|34017.2|34040|34020|34029.8|34009.8|693
1648197600000|2022-03-25 08:40:00|34037.6|34017.6|34035.3|34015.3|34041.6|34021.6|34029.1|34009.1|710
1648197900000|2022-03-25 08:45:00|34035.2|34015.2|34033|34013|34041.5|34021.5|34027.4|34007.4|716
1648198200000|2022-03-25 08:50:00|34033.2|34013.2|34035.5|34015.5|34042.4|34022.4|34028.8|34008.8|665
1648198500000|2022-03-25 08:55:00|34037.3|34017.3|34034.9|34014.9|34043.6|34023.6|34029.3|34009.3|669
1648198800000|2022-03-25 09:00:00|34031.4|34011.4|34040.9|34020.9|34054.6|34034|34022.8|34002.8|933
1648199100000|2022-03-25 09:05:00|34041.4|34021.4|34067.5|34047.5|34067.5|34047.5|34037.8|34017.8|913
1648199400000|2022-03-25 09:10:00|34067|34047|34085.4|34065.4|34088.7|34068.7|34065.3|34045.3|735
1648199700000|2022-03-25 09:15:00|34084.7|34064.7|34058.4|34038.4|34088.2|34068.2|34058|34038|815
1648200000000|2022-03-25 09:20:00|34059.7|34039.7|34059.6|34039.6|34070.5|34050.5|34056.7|34036.7|722
1648200300000|2022-03-25 09:25:00|34058.7|34038.7|34064.3|34044.3|34064.7|34044.7|34044.1|34024.1|678
1648200600000|2022-03-25 09:30:00|34064|34044|34100.3|34050.3|34111.2|34069|34052.2|34028.6|789
1648200900000|2022-03-25 09:35:00|34099.6|34049.6|34113.9|34047.7|34121.7|34081.6|34086.3|34036.3|753
1648201200000|2022-03-25 09:40:00|34109.1|34059.1|34090.3|34070.3|34131.7|34088.4|34090.3|34046|745
1648201500000|2022-03-25 09:45:00|34089.4|34069.4|34064.1|34044.1|34111.9|34071.8|34061.7|34027.1|663
1648201800000|2022-03-25 09:50:00|34065.3|34045.3|34075.6|34055.6|34096.7|34060.5|34059.8|34029.2|534
1648202100000|2022-03-25 09:55:00|34075.5|34055.5|34112.1|34092.1|34127.3|34107.3|34070.7|34050.7|715
1648202400000|2022-03-25 10:00:00|34111.3|34091.3|34101.8|34081.8|34112.3|34092.3|34095.2|34075.2|650
1648202700000|2022-03-25 10:05:00|34102|34082|34087.8|34067.8|34112.4|34092.4|34087.2|34067.2|555
1648203000000|2022-03-25 10:10:00|34087.9|34067.9|34080.6|34060.6|34091|34071|34066.6|34046.6|631
1648203300000|2022-03-25 10:15:00|34080.5|34060.5|34078.6|34058.6|34082.3|34062.3|34076.4|34056.4|566
1648203600000|2022-03-25 10:20:00|34078.7|34058.7|34078.4|34058.4|34084.7|34064.7|34076.4|34056.4|547
1648203900000|2022-03-25 10:25:00|34078.9|34058.9|34079|34059|34083.6|34063.6|34076.4|34056.4|557
1648204200000|2022-03-25 10:30:00|34079.2|34059.2|34075|34055|34080.5|34060.5|34068.6|34048.6|555
1648204500000|2022-03-25 10:35:00|34075.2|34055.2|34036|34016|34079.7|34059.7|34035.6|34015.6|544
1648204800000|2022-03-25 10:40:00|34036.1|34016.1|34044.5|34024.5|34049.8|34029.8|34035.9|34015.9|492
1648205100000|2022-03-25 10:45:00|34044.4|34024.4|34067.3|34047.3|34087.6|34048.5|34024.3|34004.3|563
1648205400000|2022-03-25 10:50:00|34067|34047|34073.5|34053.5|34076.3|34056.3|34064.9|34044.9|406
1648205700000|2022-03-25 10:55:00|34074.3|34054.3|34020.9|34000.9|34074.3|34054.3|34015.1|33995.1|681
1648206000000|2022-03-25 11:00:00|34020.1|34000.1|34010|33990|34055|34005.8|34006|33984|530
1648206300000|2022-03-25 11:05:00|34008.7|33988.7|34022.3|34002.3|34042.9|34006.5|34008.7|33972|548
1648206600000|2022-03-25 11:10:00|34022.1|34002.1|34031.2|34011.2|34052.7|34013|34018.5|33985.7|741
1648206900000|2022-03-25 11:15:00|34032.7|34012.7|34034.5|34014.5|34036.6|34016.6|34025.6|34005.6|786
1648207200000|2022-03-25 11:20:00|34034.6|34014.6|34021.1|34001.1|34040|34020|34019.5|33999.5|680
1648207500000|2022-03-25 11:25:00|34022.4|34002.4|34004.6|33984.6|34023.4|34003.4|34004.1|33984.1|565
1648207800000|2022-03-25 11:30:00|34005.3|33985.3|34010.9|33990.9|34015.5|33995.5|34001.8|33981.8|671
1648208100000|2022-03-25 11:35:00|34010.6|33990.6|34025.5|34005.5|34026.1|34006.1|34003.5|33983.5|710
1648208400000|2022-03-25 11:40:00|34025.7|34005.7|34030.8|34010.8|34036.2|34016.2|34020.7|34000.7|749
1648208700000|2022-03-25 11:45:00|34031.3|34011.3|34032.6|34012.6|34035.6|34015.6|34026.5|34006.5|552
1648209000000|2022-03-25 11:50:00|34032.7|34012.7|34026.1|34006.1|34040.2|34020.2|34024.6|34004.6|673
1648209300000|2022-03-25 11:55:00|34026.6|34006.6|34007.8|33936.3|34034|34007.2|33980.8|33931.5|616
1648209600000|2022-03-25 12:00:00|33994.4|33944.4|33971|33951|34001.7|33971|33962.5|33931.8|659
1648209900000|2022-03-25 12:05:00|33971.1|33951.1|33976.7|33956.7|33976.7|33956.7|33961.4|33941.4|618
1648210200000|2022-03-25 12:10:00|33976.5|33956.5|33980.5|33960.5|33981.2|33961.2|33963.7|33943.7|590
1648210500000|2022-03-25 12:15:00|33980.1|33960.1|33976.7|33956.7|33990.7|33970.7|33964.3|33944.3|665
1648210800000|2022-03-25 12:20:00|33978.2|33958.2|33950.5|33930.5|33990.8|33968|33950.5|33918.5|618
1648211100000|2022-03-25 12:25:00|33953.6|33933.6|33946.2|33926.2|33963.7|33943.7|33941.7|33921.7|550
1648211400000|2022-03-25 12:30:00|33946|33926|33953.5|33933.5|33959.8|33939.8|33930.7|33910.7|729
1648211700000|2022-03-25 12:35:00|33953|33933|33988.7|33968.7|34010.3|33970.1|33950.8|33930.8|611
1648212000000|2022-03-25 12:40:00|33988.5|33968.5|33976.5|33956.5|34006|33972.9|33974.1|33929|588
1648212300000|2022-03-25 12:45:00|33976.7|33956.7|33966.7|33946.7|33994.6|33958.8|33966.1|33926.3|551
1648212600000|2022-03-25 12:50:00|33966.3|33946.3|33968.8|33948.8|33970.2|33950.2|33957.4|33937.4|586
1648212900000|2022-03-25 12:55:00|33968.1|33948.1|33983.5|33963.5|33991.6|33971.6|33964.1|33944.1|872
1648213200000|2022-03-25 13:00:00|33982.3|33962.3|33978.8|33958.8|34004|33984|33976.4|33956.4|735
1648213500000|2022-03-25 13:05:00|33979.3|33959.3|33974.2|33954.2|33982.7|33962.7|33968.8|33948.8|589
1648213800000|2022-03-25 13:10:00|33972.8|33952.8|33987.4|33967.4|33988.6|33968.6|33969.2|33949.2|704
1648214100000|2022-03-25 13:15:00|33984.6|33964.6|34011.5|33991.5|34043|34000.1|33984.6|33949|760
1648214400000|2022-03-25 13:20:00|34011.6|33991.6|34027.7|34007.7|34070|34025.4|34005.3|33985.3|897
1648214700000|2022-03-25 13:25:00|34027.6|34007.6|34008.5|33988.5|34041.8|34007.9|33997.4|33959.8|905
1648215000000|2022-03-25 13:30:00|34008.6|33988.6|33978.6|33958.6|34012.6|33992.6|33959.1|33939.1|942
1648215300000|2022-03-25 13:35:00|33979.2|33959.2|33929.2|33909.2|33994.3|33974.3|33920.1|33862.2|1052
1648215600000|2022-03-25 13:40:00|33930|33910|33962.5|33942.5|33997.3|33956.4|33926.7|33896.2|993
1648215900000|2022-03-25 13:45:00|33963.7|33943.7|33903.8|33883.8|33988.3|33952.5|33901.1|33854.3|1006
1648216200000|2022-03-25 13:50:00|33904.1|33884.1|33908.2|33888.2|33933.7|33898.4|33897.6|33864.2|865
1648216500000|2022-03-25 13:55:00|33906.7|33886.7|33905.1|33885.1|33929|33897.2|33897.9|33857.3|833
1648216800000|2022-03-25 14:00:00|33905.4|33885.4|33869.6|33849.6|33906.2|33886.2|33865.2|33845.2|1033
1648217100000|2022-03-25 14:05:00|33867.4|33847.4|33886.9|33866.9|33914|33871.7|33867|33828.1|812
1648217400000|2022-03-25 14:10:00|33886.7|33866.7|33920.7|33900.7|33952.3|33900.7|33886.7|33851.6|827
1648217700000|2022-03-25 14:15:00|33921.1|33901.1|33930.3|33910.3|33954|33917.4|33907.8|33874.8|804
1648218000000|2022-03-25 14:20:00|33930.4|33910.4|33997.8|33917.3|34003.5|33933.5|33924.4|33884.6|755
1648218300000|2022-03-25 14:25:00|33998.2|33916.7|33969.7|33949.7|34006.7|33956.7|33957.3|33915.2|762
1648218600000|2022-03-25 14:30:00|33967.8|33947.8|33953.4|33933.4|33987|33949.2|33949.5|33916.7|664
1648218900000|2022-03-25 14:35:00|33953.2|33933.2|33924.2|33904.2|33968.1|33933.2|33916.3|33871|773
1648219200000|2022-03-25 14:40:00|33924.7|33904.7|33931.2|33911.2|33961|33916.3|33919.8|33878|741
1648219500000|2022-03-25 14:45:00|33931|33911|33926.7|33906.7|33974.7|33928.9|33918.6|33898.6|793
1648219800000|2022-03-25 14:50:00|33926.3|33906.3|33925.8|33905.8|33930.2|33910.2|33910.2|33890.2|775
1648220100000|2022-03-25 14:55:00|33925.9|33905.9|33892.6|33872.6|33926.9|33906.9|33886.2|33840.6|821
1648220400000|2022-03-25 15:00:00|33892.8|33872.8|33981.4|33914.3|33988.8|33943.5|33889|33869|868
1648220700000|2022-03-25 15:05:00|33981.1|33914.2|33977.7|33957.7|34004.3|33962|33953.4|33906.8|795
1648221000000|2022-03-25 15:10:00|34001|33934.1|34021.5|34001.5|34040.1|34002.2|33977.3|33927.9|961
1648221300000|2022-03-25 15:15:00|34020|34000|34007.3|33987.3|34050.4|34008|34006.1|33974|804
1648221600000|2022-03-25 15:20:00|34006.8|33986.8|33997.6|33977.6|34016.5|33996.5|33994.6|33974.6|729
1648221900000|2022-03-25 15:25:00|33997.8|33977.8|34022.8|34002.8|34050.1|34007.4|33993|33973|830
1648222200000|2022-03-25 15:30:00|34023.3|34003.3|34013.7|33993.7|34060.9|34021.8|34012.6|33968.6|788
1648222500000|2022-03-25 15:35:00|34013.8|33993.8|34039.2|34019.2|34053.8|34020.6|34001.5|33961.3|932
1648222800000|2022-03-25 15:40:00|34035.2|34015.2|34014.8|33994.8|34049.6|34029.6|34011.3|33964.4|843
1648223100000|2022-03-25 15:45:00|34013.9|33993.9|34031|33981|34056|34013.9|33997.6|33967.1|830
1648223400000|2022-03-25 15:50:00|34030.7|33980.7|34066.7|34046.7|34072.2|34052.2|34016.1|33960.3|946
1648223700000|2022-03-25 15:55:00|34066.9|34046.9|34092.6|34072.6|34112.7|34092.7|34063.6|34034.7|1015
1648224000000|2022-03-25 16:00:00|34092.8|34072.8|34080|34060|34107.6|34072.8|34059.6|34017.6|914
1648224300000|2022-03-25 16:05:00|34077.6|34057.6|34073.7|34053.7|34108.1|34064.9|34058.7|34014.5|817
1648224600000|2022-03-25 16:10:00|34072.9|34052.9|34084.5|33999.9|34117.4|34077|34069.6|33992.7|770
1648224900000|2022-03-25 16:15:00|34083|33999.6|34070.4|33990.5|34099.7|34018|34059.1|33979.7|747
1648225200000|2022-03-25 16:20:00|34070.7|33994.4|34071.3|33995.9|34079.7|34014|34054.7|33978.1|761
1648225500000|2022-03-25 16:25:00|34071|33995.7|34087.9|33987.2|34099|34014.5|34052.9|33978|762
1648225800000|2022-03-25 16:30:00|34087.1|33989|34098.5|34000.3|34124.2|34024.9|34080|33975.5|768
1648226100000|2022-03-25 16:35:00|34098.8|33997.6|34116.3|34018.7|34123.9|34021.2|34097.2|33993.9|806
1648226400000|2022-03-25 16:40:00|34116.2|34018.4|34125.5|34014.2|34128|34036.2|34078.3|33986.9|795
1648226700000|2022-03-25 16:45:00|34125.6|34011.9|34110.9|33990.9|34134.2|34027.7|34104.7|33984.7|796
1648227000000|2022-03-25 16:50:00|34109.5|33989.5|34038.7|33930.4|34117.1|34024.5|34028.1|33916.3|816
1648227300000|2022-03-25 16:55:00|34040.9|33927.1|34080.2|33980.9|34106.3|33998.9|34026.6|33920.8|782
1648227600000|2022-03-25 17:00:00|34081.8|33980.8|34055.8|33970|34099.4|34009.6|34026.7|33937.5|787
1648227900000|2022-03-25 17:05:00|34055.1|33968.8|34053.6|33974.2|34077.2|33998.1|34040.6|33962.3|771
1648228200000|2022-03-25 17:10:00|34071.9|33974.9|34062.8|33945.3|34076.8|33996.1|34039.4|33943.6|743
1648228500000|2022-03-25 17:15:00|34063.8|33943.8|34053.7|33957.3|34065|33975.9|34025.9|33930|664
1648228800000|2022-03-25 17:20:00|34055.5|33956.5|34061.2|33970.3|34077.2|33984.7|34047.7|33939.8|655
1648229100000|2022-03-25 17:25:00|34072.3|33952.3|34060.8|33947.3|34073.3|33977.9|34044.4|33941.6|633
1648229400000|2022-03-25 17:30:00|34061.4|33943.7|34080.8|33960.8|34083.4|34013.9|34033.9|33933.2|624
1648229700000|2022-03-25 17:35:00|34079.9|33967.7|34025.5|34005.5|34079.9|34013.8|34018.8|33961|626
1648230000000|2022-03-25 17:40:00|34025.1|34005.1|34043.4|33923.4|34052|34014.7|33971.2|33877.5|774
1648230300000|2022-03-25 17:45:00|34045.7|33925.7|34028.3|33933.3|34060|33954.3|34009.7|33919.2|588
1648230600000|2022-03-25 17:50:00|34031.2|33933.5|34022.6|33945.9|34048.9|33950.5|34000.5|33912.1|599
1648230900000|2022-03-25 17:55:00|34022.9|33946.3|34040|33955.3|34053.5|33978.6|33982|33923.4|691
1648231200000|2022-03-25 18:00:00|34042|33963.8|34041.8|33930.9|34059.4|33982.2|34002.1|33919.1|867
1648231500000|2022-03-25 18:05:00|34041.6|33932.1|34027.8|33922.4|34042.5|33949.2|34011.8|33904.4|661
1648231800000|2022-03-25 18:10:00|34027.4|33918|34045.7|33944.5|34047.7|33966|34015|33911.9|629
1648232100000|2022-03-25 18:15:00|34045.4|33948.1|34030.2|33936|34053.3|33968.1|34017.4|33919.1|667
1648232400000|2022-03-25 18:20:00|34019.4|33946.7|34039|33948.1|34048.1|33963.6|34019.4|33915.2|635
1648232700000|2022-03-25 18:25:00|34044.7|33941.3|34045.4|33971.7|34062.8|33974.7|34027.6|33928.5|629
1648233000000|2022-03-25 18:30:00|34043.8|33972.2|34055.6|33961.1|34068.9|33984.1|34034.1|33943.5|672
1648233300000|2022-03-25 18:35:00|34056|33962.5|34060.3|33956.1|34069.2|33985.1|34043.1|33945|565
1648233600000|2022-03-25 18:40:00|34061.2|33949.4|34060|33968.9|34068.9|33987.3|34045.8|33948.9|505
1648233900000|2022-03-25 18:45:00|34060.4|33968|34066.6|33990.4|34071.8|34013.4|34027|33951.7|511
1648234200000|2022-03-25 18:50:00|34063.9|33989.1|34058.8|33950|34065.8|34000.4|34039.2|33945.2|569
1648234500000|2022-03-25 18:55:00|34060.9|33945.4|34035.4|33962.7|34070.5|33991.3|34001.2|33944.8|675
1648234800000|2022-03-25 19:00:00|34034.1|33962.1|34072.8|33973.6|34083.5|33980.1|34015.5|33926.8|770
1648235100000|2022-03-25 19:05:00|34071.8|33976.1|34075.2|33974.4|34081.1|33985.2|34046.7|33940.7|710
1648235400000|2022-03-25 19:10:00|34070.8|33965.6|34045.3|33927.3|34078.8|34001|34018.3|33920.6|619
1648235700000|2022-03-25 19:15:00|34045.2|33926.8|34039|33923.8|34045.5|33948.5|34016.1|33918.1|577
1648236000000|2022-03-25 19:20:00|34039.7|33925.3|34049.1|33929.1|34049.1|33955.8|34022.9|33908.7|597
1648236300000|2022-03-25 19:25:00|34042.3|33935.5|34035.2|33915.2|34050.4|33938.2|34006.3|33908.5|602
1648236600000|2022-03-25 19:30:00|34034.1|33914.1|34040.6|33920.6|34051.7|33931.7|34024.9|33911.3|613
1648236900000|2022-03-25 19:35:00|34036.1|33916.1|34048.1|33928.1|34051.7|33934.5|34022.2|33911.2|521
1648237200000|2022-03-25 19:40:00|34047.2|33927.2|34042.8|33939.5|34054.7|33951|34025.1|33912.5|569
1648237500000|2022-03-25 19:45:00|34041.5|33942.7|34032.3|33948|34054.1|33963.5|34000.9|33915.9|543
1648237800000|2022-03-25 19:50:00|34037.2|33926.9|33988.6|33868.6|34048.5|33944.4|33959.3|33839.3|484
1648238100000|2022-03-25 19:55:00|33988|33868|34019.4|33899.4|34043.2|33923.2|33975.4|33855.4|676
1648238400000|2022-03-25 20:00:00|34019.5|33899.5|34019.7|33899.9|34030.3|33914.6|33981.5|33884|530
1648238700000|2022-03-25 20:05:00|34017.3|33905.7|34024.4|33911.8|34029.3|33935.8|33964.1|33886.9|602
1648239000000|2022-03-25 20:10:00|34023.9|33911.3|34027.3|33907.3|34038.3|33940.4|33960.4|33894.3|477
1648239300000|2022-03-25 20:15:00|34027.1|33907.1|34021.6|33910.9|34032.1|33931.4|33976.1|33889|360
1648239600000|2022-03-25 20:20:00|34028.3|33908.3|34020.5|33923.8|34032.2|33933|33993.2|33900.3|336
1648239900000|2022-03-25 20:25:00|34021.8|33925.3|34008.6|33888.6|34038.6|33929.3|33980.3|33865.4|628
1648240200000|2022-03-25 20:30:00|34010.7|33899.5|34007.6|33887.6|34020.9|33932|33976.8|33874.9|1034
1648240500000|2022-03-25 20:35:00|34006.8|33886.8|34021.4|33901.4|34044.4|33934.1|33979.5|33859.5|606
1648240800000|2022-03-25 20:40:00|34025.2|33905.2|34007.1|33891.9|34050.5|33938.7|33971|33881.7|617
1648241100000|2022-03-25 20:45:00|34007.6|33892.4|34011.7|33894.2|34014.2|33904.4|34000|33881.2|987
1648241400000|2022-03-25 20:50:00|34013.3|33893.3|33981.8|33861.8|34014.9|33895.6|33957.4|33837.4|551
1648241700000|2022-03-25 20:55:00|33985.3|33865.3|33971.2|33851.2|33996.8|33876.8|33940.1|33820.1|274
1648411200000|2022-03-27 20:00:00|34101.3|33956.3|34101.3|33956.3|34101.3|33956.3|34101.3|33956.3|1
1648413900000|2022-03-27 20:45:00|34104.3|33959.3|34104.3|33959.3|34104.3|33959.3|34104.3|33959.3|1
1648414200000|2022-03-27 20:50:00|34102.4|33957.4|34102.4|33957.4|34102.4|33957.4|34102.4|33957.4|1
1648414500000|2022-03-27 20:55:00|34110.5|33965.5|34066.3|33921.3|34115|33970|34054.3|33909.3|13
1648414800000|2022-03-27 21:00:00|34066|33921|34041.1|33921.1|34066|33931.9|34010.1|33890.1|17
1648415100000|2022-03-27 21:05:00|34048.7|33928.7|34041.1|33921.1|34051.8|33931.8|34004.8|33884.8|42
1648415400000|2022-03-27 21:10:00|34048.9|33928.9|34025.4|33905.4|34052.2|33932.2|34018.5|33898.5|65
1648415700000|2022-03-27 21:15:00|34022.9|33902.9|34021.1|33901.1|34033.1|33913.1|34018.7|33898.7|132
1648416000000|2022-03-27 21:20:00|34021.3|33901.3|34021.4|33901.4|34026.4|33906.4|34018.7|33898.7|72
1648416300000|2022-03-27 21:25:00|34019.1|33899.1|33993.6|33873.6|34021.5|33901.5|33973.9|33853.9|105
1648416600000|2022-03-27 21:30:00|33989.7|33869.7|33983.2|33863.2|34014.9|33894.9|33976.4|33856.4|266
1648416900000|2022-03-27 21:35:00|33983.6|33863.6|33980.9|33860.9|34005.1|33885.1|33974.6|33854.6|226
1648417200000|2022-03-27 21:40:00|33982.5|33862.5|33974|33876.9|33996.4|33876.9|33973.3|33854.6|111
1648417500000|2022-03-27 21:45:00|33974.6|33854.6|33989.4|33869.4|34005.3|33885.3|33974|33854.6|189
1648417800000|2022-03-27 21:50:00|33994.4|33874.4|33988.2|33868.2|34033.8|33913.8|33970.1|33850.1|231
1648418100000|2022-03-27 21:55:00|33988.3|33868.3|33981|33861|34014.8|33894.8|33965.3|33845.3|167
1648418400000|2022-03-27 22:00:00|33980.1|33860.1|33986.4|33866.4|34004.4|33884.4|33976.1|33856.1|311
1648418700000|2022-03-27 22:05:00|33986.3|33866.3|33994|33874|34002.2|33882.2|33984.1|33864.1|361
1648419000000|2022-03-27 22:10:00|33993.3|33873.3|33994.7|33874.7|33999.9|33879.9|33980.1|33860.1|304
1648419300000|2022-03-27 22:15:00|33994.9|33874.9|33975.9|33855.9|33994.9|33874.9|33969.5|33849.5|310
1648419600000|2022-03-27 22:20:00|33979.4|33859.4|33989|33869|33993.8|33873.8|33962.4|33842.4|292
1648419900000|2022-03-27 22:25:00|33988.6|33868.6|33987.5|33867.5|33994.8|33874.8|33970.4|33850.4|269
1648420200000|2022-03-27 22:30:00|33988.2|33868.2|33987.5|33867.5|33999|33879|33974.8|33854.8|251
1648420500000|2022-03-27 22:35:00|33988.1|33868.1|33990|33870|33998|33878|33972.7|33852.7|313
1648420800000|2022-03-27 22:40:00|33989.5|33869.5|33991.1|33871.1|34000.4|33880.4|33967|33847|309
1648421100000|2022-03-27 22:45:00|33991.2|33871.2|33991|33871|33997.2|33877.2|33969|33849|294
1648421400000|2022-03-27 22:50:00|33990.9|33870.9|33992.4|33872.4|34000.5|33880.5|33969.1|33849.1|252
1648421700000|2022-03-27 22:55:00|33990.3|33870.3|33990.1|33870.1|33997.8|33877.8|33974.4|33854.4|249
1648422000000|2022-03-27 23:00:00|33988.6|33868.6|34000.2|33880.2|34009|33889|33981.6|33861.6|388
1648422300000|2022-03-27 23:05:00|34001.5|33881.5|33999|33879|34005.5|33885.5|33981.9|33861.9|300
1648422600000|2022-03-27 23:10:00|33999.1|33879.1|33994.2|33874.2|34003.8|33883.8|33982.8|33862.8|304
1648422900000|2022-03-27 23:15:00|33994.3|33874.3|33979.4|33859.4|33999.7|33879.7|33974.8|33854.8|330
1648423200000|2022-03-27 23:20:00|33985.9|33865.9|33990|33870|33993.4|33873.4|33968.5|33848.5|326
1648423500000|2022-03-27 23:25:00|33988.6|33868.6|33986.7|33866.7|33996.4|33876.4|33973.6|33853.6|314
1648423800000|2022-03-27 23:30:00|33986.2|33866.2|33989.3|33869.3|34003.5|33883.5|33975.4|33855.4|254
1648424100000|2022-03-27 23:35:00|33994.9|33874.9|33989.9|33869.9|34000.5|33880.5|33979.9|33859.9|355
1648424400000|2022-03-27 23:40:00|33990.4|33870.4|33991.3|33871.3|33999.9|33879.9|33971.2|33851.9|367
1648424700000|2022-03-27 23:45:00|33991.4|33871.4|33999.8|33879.8|34004.9|33884.9|33977.2|33857.2|463
1648425000000|2022-03-27 23:50:00|33998.9|33878.9|33988.9|33868.9|34007.6|33891.1|33983.9|33863.9|408
1648425300000|2022-03-27 23:55:00|33989.5|33869.5|33996.7|33876.7|33999.3|33879.3|33972.9|33852.9|420
1648425600000|2022-03-28 00:00:00|33993.7|33873.7|33995|33875|33998|33878|33979.8|33859.8|530
1648425900000|2022-03-28 00:05:00|33994.6|33874.6|33988.4|33868.4|33997|33885.3|33977.9|33860.5|447
1648426200000|2022-03-28 00:10:00|33987.5|33867.5|33998.3|33878.3|33998.8|33879.1|33974.5|33854.8|382
1648426500000|2022-03-28 00:15:00|33999.7|33879.7|34004.1|33884.1|34009.7|33889.7|33982.1|33862.1|454
1648426800000|2022-03-28 00:20:00|34003.8|33883.8|34011.1|33891.1|34018|33898|33998.8|33878.8|496
1648427100000|2022-03-28 00:25:00|34012.3|33892.3|34011.8|33891.8|34016.5|33897.8|33997.2|33877.2|524
1648427400000|2022-03-28 00:30:00|34012.2|33892.2|34011.6|33891.6|34014.7|33904.7|33995|33875|503
1648427700000|2022-03-28 00:35:00|34011.7|33891.7|34013.3|33893.3|34019.4|33899.4|33994.6|33874.6|423
1648428000000|2022-03-28 00:40:00|34015.4|33895.4|34019.9|33899.9|34021.4|33902.7|34000.5|33880.5|367
1648428300000|2022-03-28 00:45:00|34019.5|33899.5|34059.8|33939.8|34076.1|33956.1|34011.7|33891.7|520
1648428600000|2022-03-28 00:50:00|34062.8|33942.8|34078.5|33958.5|34084.5|33964.5|34040.2|33920.2|584
1648428900000|2022-03-28 00:55:00|34077.5|33957.5|34080.7|33960.7|34091.7|33971.7|34055.9|33935.9|644
1648429200000|2022-03-28 01:00:00|34080.9|33960.9|34075.2|33955.2|34085.9|33965.9|34054.8|33934.8|522
1648429500000|2022-03-28 01:05:00|34075.3|33955.3|34067.7|33947.7|34075.6|33955.6|34047.3|33927.3|475
1648429800000|2022-03-28 01:10:00|34067.4|33947.4|34082.6|33962.6|34107.3|33987.3|34052|33932|775
1648430100000|2022-03-28 01:15:00|34082.7|33962.7|34093|33973|34095.9|33975.9|34062.9|33942.9|712
1648430400000|2022-03-28 01:20:00|34092.9|33972.9|34108.2|33988.2|34109.2|33989.2|34075.1|33955.1|778
1648430700000|2022-03-28 01:25:00|34108.6|33988.6|34108.5|33988.5|34119.2|33999.2|34077.4|33957.4|758
1648431000000|2022-03-28 01:30:00|34109.8|33989.8|34089.6|33969.6|34111.7|33991.7|34061.8|33941.8|661
1648431300000|2022-03-28 01:35:00|34091.5|33971.5|34096|33976|34105.3|33985.3|34073.5|33953.5|648
1648431600000|2022-03-28 01:40:00|34095.4|33975.4|34099.1|33979.1|34110.2|33990.2|34071.9|33951.9|637
1648431900000|2022-03-28 01:45:00|34101.3|33981.3|34116|33996|34126.1|34006.1|34080.9|33960.9|638
1648432200000|2022-03-28 01:50:00|34115.9|33995.9|34103.7|33983.7|34122.7|34002.7|34086.9|33966.9|667
1648432500000|2022-03-28 01:55:00|34106.7|33986.7|34112.9|33992.9|34124.3|34004.3|34091.1|33971.1|791
1648432800000|2022-03-28 02:00:00|34109|33989|34113.6|33993.6|34127.1|34007.1|34096|33976|871
1648433100000|2022-03-28 02:05:00|34113.7|33993.7|34106.8|33986.8|34121.5|34001.5|34087.7|33967.7|697
1648433400000|2022-03-28 02:10:00|34103.5|33983.5|34110.9|33990.9|34122.7|34002.7|34088.8|33968.8|772
1648433700000|2022-03-28 02:15:00|34113.9|33993.9|34110.5|33990.5|34127.9|34007.9|34095.3|33975.3|775
1648434000000|2022-03-28 02:20:00|34110.1|33990.1|34122.3|34002.3|34131.4|34011.4|34096.9|33976.9|723
1648434300000|2022-03-28 02:25:00|34122.4|34002.4|34114.6|33994.6|34124.9|34004.9|34091.6|33971.6|583
1648434600000|2022-03-28 02:30:00|34114.7|33994.7|34106.7|33986.7|34122.4|34002.4|34091.2|33971.2|545
1648434900000|2022-03-28 02:35:00|34105.4|33985.4|34113.2|33993.2|34126.3|34006.3|34089|33969|613
1648435200000|2022-03-28 02:40:00|34112.5|33992.5|34114.1|33994.1|34126.2|34006.2|34093.6|33973.6|588
1648435500000|2022-03-28 02:45:00|34114.5|33994.5|34104.6|33984.6|34124.6|34004.6|34093.1|33973.1|520
1648435800000|2022-03-28 02:50:00|34104.4|33984.4|34116.8|33996.8|34124.3|34004.3|34092.5|33972.5|399
1648436100000|2022-03-28 02:55:00|34116.7|33996.7|34118.6|33998.6|34129.3|34009.3|34096.1|33976.1|794
1648436400000|2022-03-28 03:00:00|34118.8|33998.8|34116.5|33996.5|34125.1|34005.1|34088.5|33968.5|579
1648436700000|2022-03-28 03:05:00|34115.8|33995.8|34111.4|33991.4|34126.7|34006.7|34099.8|33979.8|584
1648437000000|2022-03-28 03:10:00|34113.7|33993.7|34113|33993|34124.1|34004.1|34096.3|33976.3|531
1648437300000|2022-03-28 03:15:00|34112.7|33992.7|34112.4|33992.4|34121.8|34001.8|34094.8|33974.8|524
1648437600000|2022-03-28 03:20:00|34112.2|33992.2|34117.2|33997.2|34118.1|33998.1|34109.2|33989.2|378
1648437900000|2022-03-28 03:25:00|34116.8|33996.8|34122.7|34002.7|34125.6|34005.6|34109.6|33989.6|451
1648438200000|2022-03-28 03:30:00|34124.1|34004.1|34118.2|33998.2|34124.6|34004.6|34111.2|33991.2|492
1648438500000|2022-03-28 03:35:00|34118.4|33998.4|34116.1|33996.1|34127|34007|34109.1|33989.1|478
1648438800000|2022-03-28 03:40:00|34118.7|33998.7|34118.4|33998.4|34120.4|34000.4|34107.2|33987.2|449
1648439100000|2022-03-28 03:45:00|34118.5|33998.5|34121.2|34001.2|34127.7|34007.7|34104.9|33984.9|483
1648439400000|2022-03-28 03:50:00|34119.9|33999.9|34122.8|34002.8|34128.9|34008.9|34104.4|33984.4|603
1648439700000|2022-03-28 03:55:00|34123.2|34003.2|34113.9|33993.9|34130.9|34010.9|34107|33987|571
1648440000000|2022-03-28 04:00:00|34113.5|33993.5|34114.4|33994.4|34129.1|34009.1|34110.1|33990.1|582
1648440300000|2022-03-28 04:05:00|34114.3|33994.3|34117.8|33997.8|34127.4|34007.4|34112|33992|516
1648440600000|2022-03-28 04:10:00|34117.5|33997.5|34107.2|33987.2|34134.4|34014.4|34094.6|33974.6|601
1648440900000|2022-03-28 04:15:00|34113.7|33993.7|34117.7|33997.7|34130.7|34010.7|34106.7|33986.7|616
1648441200000|2022-03-28 04:20:00|34118.2|33998.2|34119.6|33999.6|34127|34007|34107.5|33987.5|483
1648441500000|2022-03-28 04:25:00|34119.7|33999.7|34121.4|34001.4|34131.2|34011.2|34099.2|33979.2|494
1648441800000|2022-03-28 04:30:00|34121.2|34001.2|34126|34006|34132.3|34012.3|34094.5|33974.5|482
1648442100000|2022-03-28 04:35:00|34126.3|34006.3|34130.3|34010.3|34134.3|34018.1|34114|34001.3|419
1648442400000|2022-03-28 04:40:00|34130.9|34010.9|34124.3|34004.3|34131.6|34011.6|34120.1|34001.5|372
1648442700000|2022-03-28 04:45:00|34124.6|34004.6|34120.3|34000.3|34128.3|34008.3|34117.5|33997.5|406
1648443000000|2022-03-28 04:50:00|34120.8|34000.8|34123.2|34003.2|34129.1|34009.1|34113|33993|354
1648443300000|2022-03-28 04:55:00|34122.9|34002.9|34161.2|34041.2|34164.8|34058.3|34102.4|33982.4|678
1648443600000|2022-03-28 05:00:00|34161.8|34041.8|34170.9|34050.9|34174.9|34054.9|34139|34037.3|692
1648443900000|2022-03-28 05:05:00|34169.8|34049.8|34170.7|34050.7|34181.4|34065|34151.9|34040.3|576
1648444200000|2022-03-28 05:10:00|34170.4|34050.4|34169.3|34049.3|34175.6|34055.6|34149.5|34045.5|623
1648444500000|2022-03-28 05:15:00|34168.7|34049.1|34171.2|34051.2|34174.4|34056.3|34153.2|34040.6|584
1648444800000|2022-03-28 05:20:00|34169.4|34049.4|34167.5|34047.5|34175|34055|34153.4|34040.1|593
1648445100000|2022-03-28 05:25:00|34166.8|34046.8|34170.4|34050.4|34172|34054.2|34151.7|34042.9|614
1648445400000|2022-03-28 05:30:00|34170.5|34050.5|34167.3|34062.3|34182.4|34065.2|34138.2|34039.7|693
1648445700000|2022-03-28 05:35:00|34166.1|34062.2|34174.1|34062.9|34188.2|34071|34155.8|34052.2|735
1648446000000|2022-03-28 05:40:00|34174.4|34061.7|34173|34061.4|34186.3|34070|34152.3|34054.4|597
1648446300000|2022-03-28 05:45:00|34170.8|34062|34166.1|34065.6|34184|34073.6|34150.4|34057.1|672
1648446600000|2022-03-28 05:50:00|34168.4|34069.3|34172|34058.4|34184.4|34073|34150.5|34048|733
1648446900000|2022-03-28 05:55:00|34172.1|34058.5|34166.6|34046.6|34177.9|34067.4|34143.1|34039.3|668
1648447200000|2022-03-28 06:00:00|34166.3|34046.3|34164.7|34086.5|34178.7|34090|34127.8|34041.3|785
1648447500000|2022-03-28 06:05:00|34161.9|34087.6|34159.2|34109.2|34175|34121.5|34135.8|34082.1|776
1648447800000|2022-03-28 06:10:00|34159.1|34109.1|34200|34118.8|34215|34155.4|34141.5|34101.1|755
1648448100000|2022-03-28 06:15:00|34200.7|34115.9|34197.4|34122.4|34221.1|34152.2|34168|34110|820
1648448400000|2022-03-28 06:20:00|34197.7|34122|34187.7|34118.9|34197.7|34148.3|34156.3|34113.4|557
1648448700000|2022-03-28 06:25:00|34187.8|34118.7|34178.1|34074|34194.9|34149.7|34152.7|34061|725
1648449000000|2022-03-28 06:30:00|34179|34074.5|34139.7|34072.5|34184.7|34107.7|34131.5|34051.7|798
1648449300000|2022-03-28 06:35:00|34142|34095.2|34147.4|34127.4|34152.8|34128|34108.2|34069.3|802
1648449600000|2022-03-28 06:40:00|34145.9|34125.9|34148.8|34128.8|34157.1|34137.1|34137.7|34117.7|712
1648449900000|2022-03-28 06:45:00|34149|34129|34168.9|34089.6|34184|34139.1|34138.5|34062.7|623
1648450200000|2022-03-28 06:50:00|34171.7|34092|34173.1|34098.2|34179.6|34115.9|34131.7|34084.3|711
1648450500000|2022-03-28 06:55:00|34172.7|34098.5|34188.8|34168.8|34190.9|34168.8|34141|34093.5|837
1648450800000|2022-03-28 07:00:00|34189|34169|34165.8|34145.8|34206|34172.2|34142.4|34122.4|951
1648451100000|2022-03-28 07:05:00|34167.6|34147.6|34157.9|34137.9|34168|34148|34141.1|34121.1|885
1648451400000|2022-03-28 07:10:00|34158.4|34138.4|34169.9|34149.9|34209.2|34155.7|34156.4|34121|849
1648451700000|2022-03-28 07:15:00|34170.6|34150.6|34175.1|34155.1|34199.1|34175.9|34156.9|34127.7|780
1648452000000|2022-03-28 07:20:00|34174.2|34154.2|34145.3|34125.3|34181.9|34155.7|34141.3|34115.6|762
1648452300000|2022-03-28 07:25:00|34143.1|34123.1|34139.6|34119.6|34177.1|34133.3|34134.2|34108.7|826
1648452600000|2022-03-28 07:30:00|34140.3|34120.3|34127.9|34107.9|34146|34126|34123.6|34103.6|707
1648452900000|2022-03-28 07:35:00|34128.1|34108.1|34123.9|34103.9|34132.9|34112.9|34109.7|34089.7|724
1648453200000|2022-03-28 07:40:00|34125.6|34105.6|34153.4|34081.5|34156.6|34107.3|34104.6|34067.4|755
1648453500000|2022-03-28 07:45:00|34153.3|34081.3|34130.9|34110.9|34177.1|34131.4|34128|34080.3|703
1648453800000|2022-03-28 07:50:00|34131.6|34111.6|34124.8|34104.8|34140.1|34120.1|34122.8|34102.8|741
1648454100000|2022-03-28 07:55:00|34125|34105|34154.2|34134.2|34199.4|34156.8|34123.9|34103.9|921
1648454400000|2022-03-28 08:00:00|34153.1|34133.1|34163.1|34143.1|34170.2|34150.2|34137.4|34092.4|821
1648454700000|2022-03-28 08:05:00|34162.2|34142.2|34154.9|34104.9|34172.8|34152.8|34140.2|34096.6|796
1648455000000|2022-03-28 08:10:00|34155|34105|34132.5|34112.5|34160.4|34121.7|34121.5|34077.7|805
1648455300000|2022-03-28 08:15:00|34127.1|34107.1|34067.9|34047.9|34131.1|34111.1|34041.9|33980.8|876
1648455600000|2022-03-28 08:20:00|34068.3|34048.3|34066.2|34046.2|34083.6|34063.6|34064.8|34044.8|909
1648455900000|2022-03-28 08:25:00|34065.8|34045.8|34063.2|34043.2|34076.4|34056.4|34051.4|34031.4|864
1648456200000|2022-03-28 08:30:00|34062.7|34042.7|34069.3|34049.3|34078.3|34058.3|34057.9|34037.9|824
1648456500000|2022-03-28 08:35:00|34069.2|34049.2|34029.8|34009.8|34072.4|34052.4|34021.7|34001.7|990
1648456800000|2022-03-28 08:40:00|34029.9|34009.9|34025.6|34005.6|34044.1|34024.1|34010|33990|965
1648457100000|2022-03-28 08:45:00|34024.7|34004.7|33966.3|33946.3|34046.1|34015.7|33943.2|33923.2|1058
1648457400000|2022-03-28 08:50:00|33966|33946|33984.1|33964.1|33986.1|33966.1|33930.9|33910.9|1081
1648457700000|2022-03-28 08:55:00|33980.3|33960.3|33958|33938|34052.1|34019.1|33953.8|33933.8|1012
1648458000000|2022-03-28 09:00:00|33958.1|33938.1|33978|33958|33991.8|33971.8|33957.3|33937.3|952
1648458300000|2022-03-28 09:05:00|33978.1|33958.1|33989.9|33969.9|33998.4|33978.4|33978.1|33958.1|808
1648458600000|2022-03-28 09:10:00|33989.6|33969.6|34034.7|34014.7|34034.7|34014.7|33988.8|33968.8|861
1648458900000|2022-03-28 09:15:00|34034.3|34014.3|34075.4|34055.4|34081|34055.4|34028.5|34008.5|906
1648459200000|2022-03-28 09:20:00|34074.9|34054.9|34053.8|34033.8|34088.1|34068.1|34047.5|34027.5|819
1648459500000|2022-03-28 09:25:00|34053.9|34033.9|34063.1|34043.1|34065.5|34045.5|34044.3|34024.3|835
1648459800000|2022-03-28 09:30:00|34063.4|34043.4|34052.8|34032.8|34081.9|34053.1|34046.3|34009.5|859
1648460100000|2022-03-28 09:35:00|34052.5|34032.5|34019.7|33999.7|34055.9|34033.1|34016.3|33971.1|885
1648460400000|2022-03-28 09:40:00|34024.7|34004.7|34022|34002|34044.1|34010.6|34013.7|33977.5|765
1648460700000|2022-03-28 09:45:00|34021.9|34001.9|34060.5|34040.5|34071.7|34051.7|34013.7|33993.7|763
1648461000000|2022-03-28 09:50:00|34061.3|34041.3|34095.4|34075.4|34096.5|34076.5|34061.3|34041.3|779
1648461300000|2022-03-28 09:55:00|34095.8|34075.8|34115|34095|34121.3|34101.3|34089.7|34069.7|754
1648461600000|2022-03-28 10:00:00|34115.1|34095.1|34102|34082|34136|34102.5|34099.7|34069.7|753
1648461900000|2022-03-28 10:05:00|34101.7|34081.7|34095.8|34075.8|34117.6|34085.8|34090.1|34048.7|560
1648462200000|2022-03-28 10:10:00|34095|34075|34107.9|34087.9|34128.4|34090.2|34089.1|34051|692
1648462500000|2022-03-28 10:15:00|34107.6|34087.6|34110.7|34090.7|34138.3|34100.1|34102.9|34055.1|614
1648462800000|2022-03-28 10:20:00|34111.3|34091.3|34111.5|34091.5|34136.2|34095.6|34096.2|34052.1|717
1648463100000|2022-03-28 10:25:00|34111.8|34091.8|34119.4|34099.4|34120.7|34100.7|34108|34088|793
1648463400000|2022-03-28 10:30:00|34117.2|34097.2|34109.6|34089.6|34128.4|34108.4|34106|34086|962
1648463700000|2022-03-28 10:35:00|34109.8|34089.8|34106.2|34086.2|34132.1|34097.1|34096.3|34048.6|849
1648464000000|2022-03-28 10:40:00|34106.1|34086.1|34099.9|34079.9|34138.3|34090.2|34090.5|34046.5|725
1648464300000|2022-03-28 10:45:00|34099.8|34079.8|34083.5|34063.5|34099.8|34079.8|34072.3|34052.3|706
1648464600000|2022-03-28 10:50:00|34083|34063|34071.8|34051.8|34084.9|34064.9|34065.3|34045.3|650
1648464900000|2022-03-28 10:55:00|34071.3|34051.3|34065.3|34045.3|34088.5|34068.5|34058.2|34038.2|754
1648465200000|2022-03-28 11:00:00|34065.5|34045.5|34056.5|34036.5|34065.8|34045.8|34052.6|34032.6|602
1648465500000|2022-03-28 11:05:00|34056.4|34036.4|34051.8|34031.8|34066.5|34046.5|34051.6|34031.6|568
1648465800000|2022-03-28 11:10:00|34051.7|34031.7|34064.2|34044.2|34072.2|34052.2|34048.9|34028.9|637
1648466100000|2022-03-28 11:15:00|34064.6|34044.6|34063.1|34043.1|34070.5|34050.5|34056.9|34036.9|565
1648466400000|2022-03-28 11:20:00|34063.3|34043.3|34057.1|34037.1|34071.1|34051.1|34056.7|34036.7|571
1648466700000|2022-03-28 11:25:00|34057.2|34037.2|34080.1|34060.1|34106.3|34066.2|34051.8|34031.8|629
1648467000000|2022-03-28 11:30:00|34079.9|34059.9|34121|34101|34124.3|34104.3|34077.5|34038.8|642
1648467300000|2022-03-28 11:35:00|34120.8|34100.8|34146.4|34126.4|34182.3|34141.7|34120.8|34090.5|698
1648467600000|2022-03-28 11:40:00|34146.3|34126.3|34179.5|34159.5|34196.9|34159.5|34146.3|34113.2|802
1648467900000|2022-03-28 11:45:00|34178.8|34158.8|34156.1|34089.6|34184.1|34159.2|34101.2|34057.7|871
1648468200000|2022-03-28 11:50:00|34156.7|34088.6|34156|34088.1|34170.5|34125.3|34124.9|34084.1|699
1648468500000|2022-03-28 11:55:00|34154.9|34097.3|34140.9|34120.9|34155.4|34129.4|34121.4|34089.3|856
1648468800000|2022-03-28 12:00:00|34140.8|34120.8|34132.2|34112.2|34177.3|34131.8|34127|34093.5|910
1648469100000|2022-03-28 12:05:00|34132.6|34112.6|34130.6|34110.6|34135.6|34115.6|34120.3|34100.3|774
1648469400000|2022-03-28 12:10:00|34130.7|34110.7|34127.7|34107.7|34132.8|34112.8|34108.5|34088.5|798
1648469700000|2022-03-28 12:15:00|34130.5|34110.5|34158.8|34138.8|34183.1|34157.6|34129.6|34109.6|825
1648470000000|2022-03-28 12:20:00|34159.2|34139.2|34153.3|34133.3|34179.3|34159.3|34150.6|34130.6|869
1648470300000|2022-03-28 12:25:00|34153.4|34133.4|34142.5|34122.5|34157.3|34137.3|34135.2|34115.2|728
1648470600000|2022-03-28 12:30:00|34142.3|34122.3|34161.4|34141.4|34166.5|34146.5|34139.1|34119.1|766
1648470900000|2022-03-28 12:35:00|34161.2|34141.2|34207.6|34187.6|34227.8|34188.9|34151.6|34131.6|870
1648471200000|2022-03-28 12:40:00|34206.8|34186.8|34225.2|34205.2|34257.5|34222.8|34206.5|34164.3|880
1648471500000|2022-03-28 12:45:00|34225.3|34205.3|34204.5|34184.5|34225.3|34205.3|34202.4|34182.4|896
1648471800000|2022-03-28 12:50:00|34204.9|34184.9|34204.8|34184.8|34216.5|34196.5|34201.8|34181.8|777
1648472100000|2022-03-28 12:55:00|34204.1|34184.1|34209.1|34189.1|34219.6|34199.6|34197.8|34177.8|819
1648472400000|2022-03-28 13:00:00|34209.8|34189.8|34193.6|34173.6|34216.5|34196.5|34178.9|34158.9|866
1648472700000|2022-03-28 13:05:00|34194|34174|34200.1|34180.1|34210.3|34190.3|34187.5|34167.5|815
1648473000000|2022-03-28 13:10:00|34199.5|34179.5|34221.4|34201.4|34224.6|34204.6|34199.5|34179.5|833
1648473300000|2022-03-28 13:15:00|34221.5|34201.5|34233.2|34213.2|34237.2|34217.2|34210.9|34190.9|830
1648473600000|2022-03-28 13:20:00|34233|34213|34220.7|34200.7|34244.6|34224.6|34217.7|34197.7|854
1648473900000|2022-03-28 13:25:00|34219.7|34199.7|34222|34202|34228.2|34208.2|34216.5|34196.5|779
1648474200000|2022-03-28 13:30:00|34221.6|34201.6|34145.2|34125.2|34221.6|34201.6|34140.5|34105|1001
1648474500000|2022-03-28 13:35:00|34144.6|34124.6|34154|34134|34181.7|34147.4|34141.9|34106.6|915
1648474800000|2022-03-28 13:40:00|34154.6|34134.6|34169.7|34149.7|34191.8|34152.6|34148.1|34111.6|809
1648475100000|2022-03-28 13:45:00|34169.8|34149.8|34182.5|34162.5|34189.5|34169.5|34168.3|34148.3|781
1648475400000|2022-03-28 13:50:00|34181.2|34161.2|34191|34171|34191.3|34171.3|34176.7|34156.7|780
1648475700000|2022-03-28 13:55:00|34190.8|34170.8|34167.5|34147.5|34190.8|34170.8|34166.9|34146.9|890
1648476000000|2022-03-28 14:00:00|34167.8|34147.8|34189.2|34169.2|34192.8|34172.8|34167.5|34147.5|854
1648476300000|2022-03-28 14:05:00|34189.3|34169.3|34155.7|34135.7|34195.8|34175.8|34149.8|34111|845
1648476600000|2022-03-28 14:10:00|34155.9|34135.9|34157.5|34137.5|34179.1|34159.1|34151.9|34131.9|765
1648476900000|2022-03-28 14:15:00|34156.8|34136.8|34151.1|34131.1|34177.9|34142.6|34140.7|34104.3|793
1648477200000|2022-03-28 14:20:00|34151.3|34131.3|34144.9|34124.9|34175|34141.9|34140.3|34103.2|778
1648477500000|2022-03-28 14:25:00|34145.3|34125.3|34153|34133|34162|34142|34141.1|34121.1|647
1648477800000|2022-03-28 14:30:00|34152.9|34132.9|34140.8|34120.8|34157.5|34137.5|34137.8|34117.8|687
1648478100000|2022-03-28 14:35:00|34141.3|34121.3|34128.7|34108.7|34148.6|34128.6|34123.5|34103.5|807
1648478400000|2022-03-28 14:40:00|34128.5|34108.5|34145.6|34125.6|34150.9|34130.9|34110.1|34090.1|831
1648478700000|2022-03-28 14:45:00|34145.9|34125.9|34164.9|34144.9|34190.5|34148.7|34139.7|34104.6|840
1648479000000|2022-03-28 14:50:00|34164.8|34144.8|34162.3|34142.3|34169.3|34149.3|34123.2|34103.2|904
1648479300000|2022-03-28 14:55:00|34161.8|34141.8|34173.9|34153.9|34204.7|34166.9|34156.8|34136.8|981
1648479600000|2022-03-28 15:00:00|34174.7|34154.7|34193|34173|34209.6|34189.6|34155.2|34135.2|1051
1648479900000|2022-03-28 15:05:00|34192.7|34172.7|34191|34171|34202.8|34182.8|34186.8|34166.8|795
1648480200000|2022-03-28 15:10:00|34193.9|34173.9|34240.5|34190.5|34245.7|34203.6|34187.3|34167.3|712
1648480500000|2022-03-28 15:15:00|34241|34191|34195.3|34175.3|34244.4|34207.6|34193.5|34152.5|783
1648480800000|2022-03-28 15:20:00|34195.4|34175.4|34187.9|34167.9|34223.7|34178.1|34177.6|34135.3|697
1648481100000|2022-03-28 15:25:00|34186.1|34166.1|34196|34176|34225.2|34183.6|34180.4|34140.2|644
1648481400000|2022-03-28 15:30:00|34196.4|34176.4|34227.8|34207.8|34265.6|34208.9|34188|34127.9|860
1648481700000|2022-03-28 15:35:00|34227.4|34207.4|34239.1|34219.1|34266|34226.4|34215.1|34168.9|1020
1648482000000|2022-03-28 15:40:00|34237.9|34217.9|34227.3|34140.4|34248.4|34219.3|34197.2|34134.3|749
1648482300000|2022-03-28 15:45:00|34227.4|34141.9|34229.8|34138.6|34249.5|34199.9|34187.6|34096|808
1648482600000|2022-03-28 15:50:00|34233.4|34138.7|34226|34150|34250.4|34198.2|34209.2|34128.5|662
1648482900000|2022-03-28 15:55:00|34225.7|34150.2|34212.4|34110.4|34235.4|34192.6|34203.9|34098.3|774
1648483200000|2022-03-28 16:00:00|34211|34106.1|34213.1|34142.1|34231.1|34158.8|34194.2|34095.4|730
1648483500000|2022-03-28 16:05:00|34214.5|34139.4|34215.6|34133.3|34218.7|34169.3|34183.5|34118.7|601
1648483800000|2022-03-28 16:10:00|34217.6|34126.4|34192.3|34172.3|34230.3|34182.8|34178.3|34118.7|679
1648484100000|2022-03-28 16:15:00|34192.7|34172.7|34179.3|34159.3|34212.9|34174.1|34175.4|34128.5|654
1648484400000|2022-03-28 16:20:00|34185.5|34165.5|34191.9|34171.9|34209|34171.9|34169.2|34097.6|656
1648484700000|2022-03-28 16:25:00|34190.8|34170.8|34192.3|34172.3|34196.7|34176.7|34184.2|34164.2|452
1648485000000|2022-03-28 16:30:00|34192.4|34172.4|34198.1|34124.8|34205.7|34174.2|34172.2|34104.7|588
1648485300000|2022-03-28 16:35:00|34197|34124.6|34179.5|34104.7|34200.8|34144.5|34167.8|34092.5|638
1648485600000|2022-03-28 16:40:00|34179.1|34106|34159.3|34139.3|34195.4|34141.4|34154.6|34091.6|620
1648485900000|2022-03-28 16:45:00|34158.9|34138.9|34160.9|34110.9|34192.2|34148.8|34151.4|34097.9|672
1648486200000|2022-03-28 16:50:00|34169.4|34102.3|34168.8|34101.2|34175.2|34114|34127.7|34072.4|639
1648486500000|2022-03-28 16:55:00|34141.8|34121.8|34158.9|34085.6|34167.4|34122.4|34134.1|34065|648
1648486800000|2022-03-28 17:00:00|34158.8|34085.9|34148|34066.3|34160.7|34103.5|34116|34062.5|578
1648487100000|2022-03-28 17:05:00|34147.7|34065.9|34158.6|34077.6|34166.8|34097.5|34133.8|34057.9|614
1648487400000|2022-03-28 17:10:00|34158.8|34077.7|34164.7|34090.3|34170.2|34114.8|34130.1|34071|497
1648487700000|2022-03-28 17:15:00|34166.1|34091.7|34161.7|34087.2|34174|34124.6|34140.1|34078|516
1648488000000|2022-03-28 17:20:00|34162.5|34086.6|34142.9|34092.9|34168.1|34116.5|34124.5|34065|513
1648488300000|2022-03-28 17:25:00|34142.1|34069.3|34145.7|34095.7|34162|34113.3|34124|34068|555
1648488600000|2022-03-28 17:30:00|34153.9|34084.2|34156.6|34086.8|34167.8|34112.5|34126.3|34072.7|569
1648488900000|2022-03-28 17:35:00|34156.8|34085.2|34166.7|34091.9|34183.8|34117.9|34133.4|34081|626
1648489200000|2022-03-28 17:40:00|34166.6|34091.8|34182.7|34098.4|34184.4|34126.2|34140.1|34084.2|488
1648489500000|2022-03-28 17:45:00|34182.5|34100.8|34180.6|34106.6|34191.3|34135.5|34149.2|34092.6|537
1648489800000|2022-03-28 17:50:00|34179.7|34107|34195.5|34104.8|34198.5|34146.1|34154|34096.1|484
1648490100000|2022-03-28 17:55:00|34195.3|34106.7|34170.7|34120.7|34196.8|34145.9|34146|34097.1|480
1648490400000|2022-03-28 18:00:00|34171.3|34121.3|34186.3|34106.7|34205|34143.6|34151.4|34089.4|734
1648490700000|2022-03-28 18:05:00|34190.9|34106|34189.7|34111.7|34201.4|34152.5|34155.5|34097.7|634
1648491000000|2022-03-28 18:10:00|34188.6|34126.3|34197.4|34113.4|34207.8|34151.2|34159.1|34092.7|659
1648491300000|2022-03-28 18:15:00|34198.4|34110.9|34165.5|34145.5|34199.4|34150|34158|34096.8|676
1648491600000|2022-03-28 18:20:00|34168.2|34148.2|34197.5|34113|34225|34166.7|34159.2|34090.7|841
1648491900000|2022-03-28 18:25:00|34197.8|34113.9|34199.6|34123.2|34206.3|34158|34168.8|34113.5|489
1648492200000|2022-03-28 18:30:00|34200|34123.7|34179.8|34129.8|34213.7|34164|34161.2|34096.1|604
1648492500000|2022-03-28 18:35:00|34178.4|34128.4|34198.1|34110.8|34212.2|34152|34160.4|34090.8|497
1648492800000|2022-03-28 18:40:00|34198.9|34115|34192.2|34107.8|34215.9|34146.1|34155.2|34095.3|500
1648493100000|2022-03-28 18:45:00|34186.6|34105.4|34193.8|34105.1|34201.5|34143.1|34158.4|34094.9|477
1648493400000|2022-03-28 18:50:00|34193.3|34107|34159.7|34109.7|34193.6|34130.2|34150.2|34078.9|649
1648493700000|2022-03-28 18:55:00|34173|34092.9|34130.7|34080.7|34176.5|34132.5|34116.6|34065.6|723
1648494000000|2022-03-28 19:00:00|34145.7|34069.3|34169.4|34087.5|34170.8|34120.3|34127.3|34053.4|610
1648494300000|2022-03-28 19:05:00|34168|34087.3|34151.2|34101.2|34169.1|34118.5|34128|34069.6|511
1648494600000|2022-03-28 19:10:00|34149.6|34099.6|34156.3|34106.3|34188.8|34125.4|34132.3|34078.1|528
1648494900000|2022-03-28 19:15:00|34157.6|34107.6|34142.7|34122.7|34171.5|34125.1|34130.8|34075.1|522
1648495200000|2022-03-28 19:20:00|34141.2|34121.2|34146.2|34126.2|34184|34131.6|34139.4|34087.1|480
1648495500000|2022-03-28 19:25:00|34146.9|34126.9|34178.9|34094|34187.5|34139.3|34142.8|34083.4|484
1648495800000|2022-03-28 19:30:00|34183.7|34100.2|34192.4|34105.5|34196.6|34138.5|34152.5|34087.6|482
1648496100000|2022-03-28 19:35:00|34175.9|34125.9|34213.9|34116.7|34224.7|34159.8|34164.5|34090.7|426
1648496400000|2022-03-28 19:40:00|34212.6|34118.2|34213.6|34129.9|34230.7|34164|34178.5|34104.7|556
1648496700000|2022-03-28 19:45:00|34218.7|34120.9|34212|34111.5|34226.8|34167.2|34167.9|34087.9|574
1648497000000|2022-03-28 19:50:00|34212.2|34104.3|34151.3|34031.3|34224.1|34133.2|34120.7|34000.7|858
1648497300000|2022-03-28 19:55:00|34147.2|34027.2|34142.1|34058.5|34186.3|34089.3|34101.2|33999.3|881
1648497600000|2022-03-28 20:00:00|34143|34040|34194.8|34074.8|34200|34080|34114.1|34024.5|737
1648497900000|2022-03-28 20:05:00|34191.4|34071.4|34174.5|34074.8|34194.3|34134.3|34139.3|34048.7|980
1648498200000|2022-03-28 20:10:00|34170.2|34074.3|34180.7|34091.1|34189.7|34128.7|34138.2|34061.3|813
1648498500000|2022-03-28 20:15:00|34164.2|34114.2|34172.6|34096.2|34192.8|34132.3|34146.2|34079.7|739
1648498800000|2022-03-28 20:20:00|34173.4|34094.5|34175.3|34099.6|34185.7|34130|34135.8|34072|603
1648499100000|2022-03-28 20:25:00|34178.9|34088.7|34180.2|34087.3|34201.1|34130.7|34148.5|34069.8|486
1648499400000|2022-03-28 20:30:00|34186.3|34094.2|34171.2|34079.5|34206.7|34107.7|34135.1|34050.3|736
1648499700000|2022-03-28 20:35:00|34174.5|34076.7|34170.1|34091.9|34190.7|34129.3|34135.1|34076.7|428
1648500000000|2022-03-28 20:40:00|34154.4|34104.4|34140.5|34120.5|34201.8|34126.5|34134|34089|286
1648500300000|2022-03-28 20:45:00|34141|34121|34192.9|34078.4|34202.5|34121|34135.5|34070.6|616
1648500600000|2022-03-28 20:50:00|34192.3|34078|34173.7|34087.8|34202.9|34108.8|34155.2|34063.4|553
1648500900000|2022-03-28 20:55:00|34183.8|34078.6|34200.7|34080.7|34201.9|34085|34162|34056.6|349
1648501200000|2022-03-28 21:00:00|34197.6|34077.6|34158.4|34038.4|34197.6|34077.6|34158.4|34038.4|38
1648501500000|2022-03-28 21:05:00|34144.6|34024.6|34134.6|34014.6|34154.4|34034.4|34126.5|34006.5|66
1648501800000|2022-03-28 21:10:00|34130.8|34010.8|34150.9|34030.9|34160.3|34040.3|34130.6|34010.6|188
1648502100000|2022-03-28 21:15:00|34147.3|34027.3|34143.9|34023.9|34164.6|34044.6|34109.4|33989.4|157
1648502400000|2022-03-28 21:20:00|34143.5|34023.5|34147.5|34027.5|34163.6|34043.6|34107|33987|172
1648502700000|2022-03-28 21:25:00|34133.6|34013.6|34158.1|34038.1|34165.8|34045.8|34100.6|33980.6|120
1648503000000|2022-03-28 21:30:00|34128.5|34008.5|34139.8|34019.8|34157.9|34037.9|34094.7|33974.7|215
1648503300000|2022-03-28 21:35:00|34139.6|34019.6|34137.9|34017.9|34150.4|34030.4|34099.6|33979.6|204
1648503600000|2022-03-28 21:40:00|34136|34016|34134|34014|34152.6|34032.6|34094.8|33974.8|167
1648503900000|2022-03-28 21:45:00|34134.4|34014.4|34144.4|34024.4|34171.7|34051.7|34127|34007|256
1648504200000|2022-03-28 21:50:00|34143.7|34023.7|34132.9|34012.9|34155.2|34035.2|34131.2|34011.2|264
1648504500000|2022-03-28 21:55:00|34133.5|34013.5|34139.1|34019.1|34142.1|34022.1|34129.7|34009.7|146
1648504800000|2022-03-28 22:00:00|34139.3|34019.3|34183.3|34063.3|34197|34077|34135.1|34015.1|555
1648505100000|2022-03-28 22:05:00|34181.3|34061.3|34192.5|34072.5|34205.2|34085.2|34172.3|34052.3|249
1648505400000|2022-03-28 22:10:00|34208.6|34088.6|34199.7|34079.7|34223.9|34103.9|34181.8|34061.8|248
1648505700000|2022-03-28 22:15:00|34196.4|34076.4|34193.1|34073.1|34221.5|34101.5|34184.1|34064.1|202
1648506000000|2022-03-28 22:20:00|34184.3|34064.3|34194|34074|34207.9|34087.9|34175.8|34059.6|213
1648506300000|2022-03-28 22:25:00|34184.1|34064.1|34177.4|34057.4|34214.6|34094.6|34167.6|34047.6|302
1648506600000|2022-03-28 22:30:00|34177.2|34057.2|34174.4|34054.4|34213.6|34093.6|34168.9|34048.9|299
1648506900000|2022-03-28 22:35:00|34174.3|34054.3|34167.2|34047.2|34181.2|34070.6|34162.2|34043.8|310
1648507200000|2022-03-28 22:40:00|34164.3|34044.3|34178.4|34058.4|34179.6|34060.8|34158.2|34044.3|286
1648507500000|2022-03-28 22:45:00|34177.5|34057.5|34170.7|34050.7|34180.5|34068.8|34165|34046|323
1648507800000|2022-03-28 22:50:00|34170.9|34050.9|34175.9|34055.9|34182.8|34070.9|34163.8|34046|345
1648508100000|2022-03-28 22:55:00|34175.7|34055.7|34185.4|34065.4|34188.6|34070.5|34171.1|34055.4|341
1648508400000|2022-03-28 23:00:00|34185.3|34065.3|34169.6|34060|34185.3|34076.1|34163.8|34049.9|473
1648508700000|2022-03-28 23:05:00|34170.9|34059.4|34162.7|34060.3|34190.5|34072.3|34159.2|34046.4|334
1648509000000|2022-03-28 23:10:00|34164|34060.1|34170.9|34052.8|34194.5|34074.5|34147.6|34027.6|457
1648509300000|2022-03-28 23:15:00|34172.7|34052.7|34153.8|34045.3|34188.3|34068.3|34149.2|34035.9|393
1648509600000|2022-03-28 23:20:00|34153.4|34045.9|34184.4|34064.4|34191|34071|34138.6|34018.6|349
1648509900000|2022-03-28 23:25:00|34184.6|34064.6|34176.4|34056.4|34199.8|34079.8|34137|34017|484
1648510200000|2022-03-28 23:30:00|34181.8|34061.8|34185.8|34065.8|34198.1|34078.1|34150.9|34040.1|341
1648510500000|2022-03-28 23:35:00|34188|34068|34170.1|34050.1|34197.3|34077.3|34154.8|34044.7|380
1648510800000|2022-03-28 23:40:00|34168.6|34048.6|34167.9|34054.1|34178.6|34063.3|34166.1|34047.9|296
1648511100000|2022-03-28 23:45:00|34171.3|34051.3|34168.6|34048.6|34179.2|34072.6|34158.9|34046.2|340
1648511400000|2022-03-28 23:50:00|34168.8|34048.8|34170.5|34050.5|34183.8|34074.9|34150.6|34046.7|488
1648511700000|2022-03-28 23:55:00|34170.2|34050.2|34184|34064|34187.6|34067.6|34166.6|34050.2|558
1648512000000|2022-03-29 00:00:00|34184.8|34064.8|34167.2|34047.2|34188.1|34068.1|34155.8|34041|636
1648512300000|2022-03-29 00:05:00|34167.4|34047.4|34181.1|34061.1|34185.5|34069.3|34165.3|34046.3|483
1648512600000|2022-03-29 00:10:00|34181|34061|34177.8|34057.8|34182.8|34066.6|34168.1|34048.1|558
1648512900000|2022-03-29 00:15:00|34177.5|34057.5|34191.4|34071.4|34194.4|34074.4|34176.3|34056.3|712
1648513200000|2022-03-29 00:20:00|34191.2|34071.2|34185.8|34065.8|34194.2|34080.6|34175.8|34061.5|741
1648513500000|2022-03-29 00:25:00|34186.6|34066.6|34190.5|34070.5|34197.1|34079.7|34184.4|34064.4|639
1648513800000|2022-03-29 00:30:00|34190.2|34070.2|34191.4|34071.4|34198.5|34078.5|34184|34066.2|632
1648514100000|2022-03-29 00:35:00|34191.7|34071.7|34184.6|34064.6|34196.2|34076.2|34181.1|34061.1|549
1648514400000|2022-03-29 00:40:00|34184.5|34064.5|34190.7|34070.7|34194.7|34075.8|34177.5|34060.1|615
1648514700000|2022-03-29 00:45:00|34188.1|34068.1|34204.1|34084.1|34204.6|34084.6|34184.4|34066.1|567
1648515000000|2022-03-29 00:50:00|34204.2|34084.2|34214|34128.5|34230.6|34150.2|34186.4|34081.2|998
1648515300000|2022-03-29 00:55:00|34198.8|34148.8|34220|34111.6|34225.6|34164.7|34181.6|34094.2|1074
1648515600000|2022-03-29 01:00:00|34209.3|34106.1|34212.9|34117.2|34233.1|34143|34188.4|34083.1|1035
1648515900000|2022-03-29 01:05:00|34212.5|34117.6|34211.9|34119.5|34229.4|34142.8|34187.5|34087.3|1055
1648516200000|2022-03-29 01:10:00|34210.9|34121.4|34215.5|34095.5|34231.4|34129.9|34204.3|34094.2|851
1648516500000|2022-03-29 01:15:00|34215.7|34095.7|34210.8|34090.8|34218.7|34112.4|34197.6|34081.5|718
1648516800000|2022-03-29 01:20:00|34210.6|34090.6|34202.7|34082.7|34211.8|34103.3|34199.4|34080|614
1648517100000|2022-03-29 01:25:00|34202|34082|34200.2|34080.2|34205.7|34089.7|34181.8|34071.3|600
1648517400000|2022-03-29 01:30:00|34200.3|34080.3|34183.3|34063.3|34201.1|34082|34170|34060.6|610
1648517700000|2022-03-29 01:35:00|34183.6|34063.6|34180.4|34060.4|34197.7|34082.2|34167.6|34057.6|652
1648518000000|2022-03-29 01:40:00|34178.7|34058.7|34180.9|34060.9|34188.9|34072.3|34167.5|34047.5|637
1648518300000|2022-03-29 01:45:00|34180.5|34060.5|34181.6|34061.6|34183.8|34072.3|34171.2|34057.1|505
1648518600000|2022-03-29 01:50:00|34180.8|34060.8|34187.8|34067.8|34189.4|34072.8|34172.3|34055.8|526
1648518900000|2022-03-29 01:55:00|34186.9|34066.9|34176.8|34056.8|34188.4|34072.8|34169.2|34053.9|502
1648519200000|2022-03-29 02:00:00|34177.5|34057.5|34180.4|34063.5|34181.2|34063.5|34171.5|34052.2|481
1648519500000|2022-03-29 02:05:00|34179|34059|34173.1|34053.1|34182.2|34084.9|34162|34053|479
1648519800000|2022-03-29 02:10:00|34171.9|34051.9|34175.4|34055.4|34181.9|34075.7|34163.1|34050.6|436
1648520100000|2022-03-29 02:15:00|34175.7|34055.7|34171.1|34051.1|34178.9|34074.9|34163.4|34049.4|470
1648520400000|2022-03-29 02:20:00|34171.2|34051.2|34174|34054|34177.6|34060.4|34163.7|34047.3|619
1648520700000|2022-03-29 02:25:00|34173.5|34053.5|34173.2|34053.2|34179.6|34070|34155|34045.4|576
1648521000000|2022-03-29 02:30:00|34173.6|34053.6|34185|34065|34185.9|34072|34166.6|34050.9|540
1648521300000|2022-03-29 02:35:00|34184.8|34064.8|34176.8|34056.8|34189.9|34073.9|34173.8|34055|660
1648521600000|2022-03-29 02:40:00|34176.4|34056.4|34175.1|34055.1|34180.2|34075|34160.5|34049.9|596
1648521900000|2022-03-29 02:45:00|34179.7|34061.5|34180.7|34060.7|34186.2|34076.8|34160.6|34054.5|470
1648522200000|2022-03-29 02:50:00|34177.8|34057.8|34166.1|34071.9|34187.2|34076|34156.6|34051.1|601
1648522500000|2022-03-29 02:55:00|34157.7|34073.4|34175.4|34055.4|34182.8|34086.3|34157.5|34049.3|665
1648522800000|2022-03-29 03:00:00|34174.2|34054.2|34172.2|34052.2|34179.2|34073.7|34158.4|34047.3|554
1648523100000|2022-03-29 03:05:00|34170.4|34050.4|34176.9|34056.9|34177.1|34063.3|34159.3|34047.3|386
1648523400000|2022-03-29 03:10:00|34176.7|34056.7|34171.7|34051.7|34180.2|34072.7|34161.6|34048.4|374
1648523700000|2022-03-29 03:15:00|34171.9|34051.9|34176.9|34056.9|34188.3|34073|34161.3|34051.4|481
1648524000000|2022-03-29 03:20:00|34177.6|34057.6|34182.3|34062.3|34185.3|34072.1|34170.9|34057.4|391
1648524300000|2022-03-29 03:25:00|34182.2|34062.2|34185.4|34065.4|34187.2|34079.9|34169.4|34059.5|618
1648524600000|2022-03-29 03:30:00|34187|34067|34179.7|34059.7|34190.1|34082.5|34172.2|34058.7|723
1648524900000|2022-03-29 03:35:00|34179.4|34059.4|34191|34071|34192.5|34081.2|34174.2|34055.9|622
1648525200000|2022-03-29 03:40:00|34190.5|34070.5|34191.1|34071.1|34200|34083.2|34172.8|34068.9|633
1648525500000|2022-03-29 03:45:00|34190.7|34070.7|34194.6|34074.6|34198.7|34086.9|34188.6|34070.7|591
1648525800000|2022-03-29 03:50:00|34194.5|34074.5|34189|34069|34195.4|34081.8|34184.6|34066.5|631
1648526100000|2022-03-29 03:55:00|34188.9|34068.9|34176.3|34056.3|34195.6|34076.5|34164|34054.8|519
1648526400000|2022-03-29 04:00:00|34176.2|34056.2|34174.1|34054.1|34181|34061|34170.2|34053.3|449
1648526700000|2022-03-29 04:05:00|34180.8|34060.8|34174.2|34054.2|34180.8|34060.8|34167.8|34051.6|427
1648527000000|2022-03-29 04:10:00|34173.9|34053.9|34154.8|34034.8|34178.8|34067.5|34150.6|34031.8|485
1648527300000|2022-03-29 04:15:00|34155.2|34035.2|34157.1|34037.1|34160.3|34040.3|34151.3|34031.3|426
1648527600000|2022-03-29 04:20:00|34156.4|34036.4|34152.5|34032.5|34157.5|34038.6|34147|34030|366
1648527900000|2022-03-29 04:25:00|34152.2|34032.2|34150.3|34030.3|34153|34033|34144.8|34024.8|393
1648528200000|2022-03-29 04:30:00|34150.5|34030.5|34148.6|34028.6|34152.1|34040.5|34140|34025.2|394
1648528500000|2022-03-29 04:35:00|34147.9|34027.9|34157.8|34037.8|34158.8|34038.8|34145.9|34025.9|428
1648528800000|2022-03-29 04:40:00|34158|34038|34160.3|34040.3|34167.5|34047.5|34148.5|34033.8|410
1648529100000|2022-03-29 04:45:00|34160.5|34040.5|34157.2|34037.2|34170|34050|34156.7|34036.7|479
1648529400000|2022-03-29 04:50:00|34156.7|34036.7|34157.6|34037.6|34167.4|34057|34154.4|34034.4|422
1648529700000|2022-03-29 04:55:00|34157.8|34037.8|34181.9|34061.9|34187.9|34067.9|34149.7|34036.9|508
1648530000000|2022-03-29 05:00:00|34184.4|34064.4|34178.2|34058.2|34189.7|34073|34177.4|34057.4|565
1648530300000|2022-03-29 05:05:00|34178.3|34058.3|34179.3|34059.3|34188.6|34076.5|34173.7|34053.7|499
1648530600000|2022-03-29 05:10:00|34179.5|34059.5|34189.9|34069.9|34198.8|34078.8|34177.1|34057.1|550
1648530900000|2022-03-29 05:15:00|34189.5|34069.5|34196.5|34076.5|34198.5|34079.6|34186.9|34067.2|478
1648531200000|2022-03-29 05:20:00|34196.8|34076.8|34197.6|34077.6|34202.7|34098.5|34188.5|34071.3|530
1648531500000|2022-03-29 05:25:00|34198.1|34078.1|34194.1|34074.1|34202.7|34082.7|34192|34072|445
1648531800000|2022-03-29 05:30:00|34193.5|34073.5|34187.8|34067.8|34200.6|34080.6|34186|34066|519
1648532100000|2022-03-29 05:35:00|34188.1|34068.1|34200.5|34080.5|34201.3|34082.5|34181.7|34065.7|447
1648532400000|2022-03-29 05:40:00|34200.6|34080.6|34192.6|34072.6|34201.5|34089.9|34191.3|34071.3|475
1648532700000|2022-03-29 05:45:00|34193.1|34073.1|34191.6|34071.6|34199.2|34079.2|34190.8|34070.8|522
1648533000000|2022-03-29 05:50:00|34191.7|34071.7|34178.9|34058.9|34196.3|34082|34169.2|34058.4|622
1648533300000|2022-03-29 05:55:00|34177.1|34062.5|34172.6|34052.6|34181.5|34096.7|34146.7|34045|594
1648533600000|2022-03-29 06:00:00|34160.8|34068.7|34125.1|34075.1|34164.7|34108.4|34118.8|34048.1|793
1648533900000|2022-03-29 06:05:00|34137.6|34062.2|34100.7|34080.7|34141.7|34093.2|34097.2|34054.8|593
1648534200000|2022-03-29 06:10:00|34100.4|34080.4|34098|34078|34122.2|34084|34086.8|34034.9|685
1648534500000|2022-03-29 06:15:00|34097.7|34077.7|34082.8|34062.8|34112.4|34082.7|34076|34032.3|588
1648534800000|2022-03-29 06:20:00|34082.6|34062.6|34086.6|34066.6|34096.4|34076.4|34082|34062|661
1648535100000|2022-03-29 06:25:00|34087.1|34067.1|34092.6|34072.6|34096.8|34076.8|34081|34061|574
1648535400000|2022-03-29 06:30:00|34093.1|34073.1|34057.1|34037.1|34094.2|34074.2|34055.8|34035.8|681
1648535700000|2022-03-29 06:35:00|34056.4|34036.4|34083.7|34063.7|34114.3|34069.8|34056.2|34019.3|689
1648536000000|2022-03-29 06:40:00|34083.8|34063.8|34052.2|34032.2|34110.8|34065.3|34045.6|34025.6|653
1648536300000|2022-03-29 06:45:00|34050.1|34030.1|34000.2|33904.3|34050.4|34030.4|33991.7|33902.2|844
1648536600000|2022-03-29 06:50:00|34002.3|33904.5|34012.4|33962.4|34027.2|33966.9|33979.5|33894.6|828
1648536900000|2022-03-29 06:55:00|34005.4|33955.4|34002.1|33982.1|34022.7|33988.6|33984.6|33939.4|818
1648537200000|2022-03-29 07:00:00|33998.4|33978.4|33992.3|33972.3|34000.3|33980.3|33971.8|33951.8|825
1648537500000|2022-03-29 07:05:00|33991.7|33971.7|33990.4|33970.4|34019|33974.2|33981.6|33931|674
1648537800000|2022-03-29 07:10:00|33990.7|33970.7|33998.4|33978.4|34003|33983|33982.8|33962.8|679
1648538100000|2022-03-29 07:15:00|33998.8|33978.8|34001.6|33981.6|34043.8|33996.2|33989.3|33962|715
1648538400000|2022-03-29 07:20:00|34002.5|33982.5|33978|33958|34003.2|33983.2|33973.1|33953.1|741
1648538700000|2022-03-29 07:25:00|33977.8|33957.8|33959|33939|33977.8|33957.8|33956|33936|741
1648539000000|2022-03-29 07:30:00|33958.6|33938.6|33948.6|33928.6|33984.2|33944.7|33943|33900.6|821
1648539300000|2022-03-29 07:35:00|33948.5|33928.5|33950.5|33930.5|33977.5|33931.1|33922.5|33877.3|800
1648539600000|2022-03-29 07:40:00|33950.6|33930.6|33919.9|33899.9|33984|33940.9|33906|33885.3|849
1648539900000|2022-03-29 07:45:00|33918.8|33898.8|33873.3|33853.3|33929.8|33909.8|33868.6|33830.7|778
1648540200000|2022-03-29 07:50:00|33873.8|33853.8|33882.4|33862.4|33895|33875|33866.9|33846.9|768
1648540500000|2022-03-29 07:55:00|33887.4|33867.4|33922|33902|33924.3|33904.3|33883.1|33863.1|752
1648540800000|2022-03-29 08:00:00|33922.5|33902.5|33891.5|33871.5|33923.8|33903.8|33891.4|33871.4|874
1648541100000|2022-03-29 08:05:00|33892.3|33872.3|33867.4|33847.4|33892.8|33872.8|33866.1|33846.1|738
1648541400000|2022-03-29 08:10:00|33867.8|33847.8|33900.6|33880.6|33902|33882|33864.5|33844.5|815
1648541700000|2022-03-29 08:15:00|33900.3|33880.3|33919.8|33899.8|33931.6|33903.5|33899.3|33855|749
1648542000000|2022-03-29 08:20:00|33919.3|33899.3|33918.4|33898.4|33922.9|33902.9|33898.1|33878.1|707
1648542300000|2022-03-29 08:25:00|33913.9|33893.9|33946.9|33858.6|33946.9|33912.5|33895.9|33858.6|835
1648542600000|2022-03-29 08:30:00|33933.8|33883.8|33930.3|33910.3|33951|33918.2|33913.4|33869|879
1648542900000|2022-03-29 08:35:00|33931|33911|33940.6|33920.6|33945.8|33925.8|33924.2|33904.2|866
1648543200000|2022-03-29 08:40:00|33940.9|33920.9|33928.5|33908.5|33965.3|33945.3|33922|33902|738
1648543500000|2022-03-29 08:45:00|33928.8|33908.8|33916.7|33896.7|33933.2|33913.2|33904.9|33884.9|696
1648543800000|2022-03-29 08:50:00|33916.6|33896.6|33931.3|33911.3|33933|33913|33903.5|33883.5|820
1648544100000|2022-03-29 08:55:00|33930.6|33910.6|33925.2|33905.2|33933.4|33913.4|33916.3|33896.3|823
1648544400000|2022-03-29 09:00:00|33926.3|33906.3|33969.6|33949.6|33984|33964|33924.7|33904.7|902
1648544700000|2022-03-29 09:05:00|33970.4|33950.4|33830.4|33810.4|33972.5|33952.5|33790.7|33739.4|966
1648545000000|2022-03-29 09:10:00|33830.2|33810.2|33798.3|33778.3|33856.1|33815.5|33784.7|33754.1|1040
1648545300000|2022-03-29 09:15:00|33796.1|33776.1|33723.6|33703.6|33796.1|33776.1|33716.3|33687.1|966
1648545600000|2022-03-29 09:20:00|33723.9|33703.9|33750.5|33730.5|33775|33734.8|33723|33698.6|892
1648545900000|2022-03-29 09:25:00|33750.7|33730.7|33758.7|33738.7|33813.7|33756.2|33745.4|33709.1|961
1648546200000|2022-03-29 09:30:00|33759.4|33739.4|33673.1|33653.1|33795.9|33740.1|33673.1|33653.1|870
1648546500000|2022-03-29 09:35:00|33671.5|33651.5|33699|33679|33702.6|33682.6|33671.5|33651.5|802
1648546800000|2022-03-29 09:40:00|33699.1|33679.1|33690|33670|33702|33682|33689.9|33669.9|773
1648547100000|2022-03-29 09:45:00|33689.3|33669.3|33662|33642|33698.5|33678.5|33650.7|33630.7|960
1648547400000|2022-03-29 09:50:00|33662.3|33642.3|33647|33627|33665.8|33645.8|33640.4|33620.4|844
1648547700000|2022-03-29 09:55:00|33646.6|33626.6|33642.3|33622.3|33664.5|33644.5|33635.5|33615.5|879
1648548000000|2022-03-29 10:00:00|33643.2|33623.2|33629.2|33609.2|33695.3|33637|33619|33582.8|865
1648548300000|2022-03-29 10:05:00|33630.6|33610.6|33601.3|33581.3|33642|33622|33600.1|33580.1|762
1648548600000|2022-03-29 10:10:00|33601.5|33581.5|33650.3|33630.3|33680.4|33630.3|33576.9|33543.1|799
1648548900000|2022-03-29 10:15:00|33649.1|33629.1|33607.5|33587.5|33653.3|33633.3|33591.9|33571.9|728
1648549200000|2022-03-29 10:20:00|33610.3|33590.3|33583.3|33563.3|33630.9|33610.9|33579|33559|821
1648549500000|2022-03-29 10:25:00|33583|33563|33591.2|33571.2|33591.2|33571.2|33552.3|33532.3|827
1648549800000|2022-03-29 10:30:00|33590.9|33570.9|33599.9|33579.9|33662.7|33621.5|33590.3|33549.4|873
1648550100000|2022-03-29 10:35:00|33602.4|33582.4|33588.3|33568.3|33657|33590.4|33586.3|33555.3|722
1648550400000|2022-03-29 10:40:00|33588.8|33568.8|33579.7|33559.7|33593.7|33573.7|33567.4|33547.4|738
1648550700000|2022-03-29 10:45:00|33580.1|33560.1|33567.9|33547.9|33592.6|33572.6|33559.1|33539.1|669
1648551000000|2022-03-29 10:50:00|33568.4|33548.4|33572.4|33552.4|33591.5|33571.5|33557.1|33537.1|696
1648551300000|2022-03-29 10:55:00|33572.3|33552.3|33607.7|33587.7|33652.6|33602.2|33571.3|33551.3|725
1648551600000|2022-03-29 11:00:00|33608.2|33588.2|33623|33603|33630.5|33610.5|33604.9|33584.9|708
1648551900000|2022-03-29 11:05:00|33621|33601|33610.8|33590.8|33632.7|33612.7|33608.4|33588.4|680
1648552200000|2022-03-29 11:10:00|33612.3|33592.3|33639.4|33619.4|33646.2|33626.2|33603.8|33583.8|764
1648552500000|2022-03-29 11:15:00|33639.5|33619.5|33638|33618|33647.7|33627.7|33626.8|33606.8|576
1648552800000|2022-03-29 11:20:00|33639.5|33619.5|33669.4|33649.4|33686.5|33666.5|33634.8|33614.8|699
1648553100000|2022-03-29 11:25:00|33669.5|33649.5|33673.5|33653.5|33685.4|33665.4|33669.5|33649.5|688
1648553400000|2022-03-29 11:30:00|33673.3|33653.3|33692.8|33672.8|33696|33676|33670.9|33650.9|726
1648553700000|2022-03-29 11:35:00|33693.1|33673.1|33683.1|33663.1|33698.4|33678.4|33671.3|33651.3|859
1648554000000|2022-03-29 11:40:00|33682.9|33662.9|33574.9|33524.9|33684.1|33664.1|33527.1|33470.8|1049
1648554300000|2022-03-29 11:45:00|33575.3|33525.3|33374.5|33254.5|33577.5|33540.2|33299.1|33179.1|1097
1648554600000|2022-03-29 11:50:00|33374.9|33254.9|33368.1|33318.1|33385.2|33334.7|33279.1|33223.3|1164
1648554900000|2022-03-29 11:55:00|33353.4|33333.4|33433.8|33355.4|33480|33387.4|33353.4|33310.4|1093
1648555200000|2022-03-29 12:00:00|33433.5|33344.3|33416.7|33339.2|33468.1|33371.8|33374|33298.8|1098
1648555500000|2022-03-29 12:05:00|33418.5|33340.1|33402.7|33382.7|33434.7|33391.9|33375.9|33328.3|947
1648555800000|2022-03-29 12:10:00|33402|33382|33370.2|33350.2|33428.8|33382|33344.7|33307.9|956
1648556100000|2022-03-29 12:15:00|33371.1|33351.1|33384.9|33303.8|33417.3|33372.2|33329.9|33286.9|995
1648556400000|2022-03-29 12:20:00|33388.9|33305.3|33298.1|33278.1|33395.7|33332.1|33275.5|33209.8|1120
1648556700000|2022-03-29 12:25:00|33295.1|33275.1|33210.3|33190.3|33296.6|33276.6|33205.2|33177.5|1098
1648557000000|2022-03-29 12:30:00|33209.6|33189.6|33239.3|33219.3|33268|33234.1|33209.6|33189.6|1041
1648557300000|2022-03-29 12:35:00|33238.8|33218.8|33195.3|33175.3|33257.7|33237.7|33194.6|33164.2|1015
1648557600000|2022-03-29 12:40:00|33195.8|33175.8|33211.9|33191.9|33246.8|33226.8|33192.4|33172.4|967
1648557900000|2022-03-29 12:45:00|33211.1|33191.1|33118.2|33098.2|33218.2|33198.2|33118.2|33051.1|994
1648558200000|2022-03-29 12:50:00|33118.6|33098.6|33170.3|33150.3|33211.2|33156.1|33117.4|33069.5|993
1648558500000|2022-03-29 12:55:00|33169.5|33149.5|33188.1|33168.1|33220.8|33175.5|33152.2|33111.4|970
1648558800000|2022-03-29 13:00:00|33188.5|33168.5|33200.6|33180.6|33216.9|33196.9|33160.7|33126.1|950
1648559100000|2022-03-29 13:05:00|33197.7|33177.7|33214.6|33194.6|33228.7|33208.7|33176.1|33156.1|951
1648559400000|2022-03-29 13:10:00|33212.9|33192.9|33197.2|33177.2|33257.3|33214.3|33192.2|33154.1|948
1648559700000|2022-03-29 13:15:00|33195.8|33175.8|33189.2|33169.2|33208.5|33182.9|33175|33133.1|954
1648560000000|2022-03-29 13:20:00|33190.4|33170.4|33137.7|33117.7|33228.7|33179|33134.7|33114.7|929
1648560300000|2022-03-29 13:25:00|33135.9|33115.9|33129|33109|33155.3|33135.3|33113.7|33093.7|916
1648560600000|2022-03-29 13:30:00|33128.4|33108.4|33088.6|33068.6|33128.4|33108.4|33082.8|33062.8|755
1648560900000|2022-03-29 13:35:00|33092|33072|33108.6|33088.6|33136.8|33116.8|33082.1|33062.1|795
1648561200000|2022-03-29 13:40:00|33108.5|33088.5|33071.1|33051.1|33113.1|33093.1|33067.4|33047.4|759
1648561500000|2022-03-29 13:45:00|33071.2|33051.2|33113.4|33093.4|33144.5|33110.9|33064.5|33040.7|757
1648561800000|2022-03-29 13:50:00|33113.5|33093.5|33077.5|33057.5|33118.1|33098.1|33076.1|33054.9|755
1648562100000|2022-03-29 13:55:00|33077.6|33057.6|33064.1|33044.1|33117|33075.8|33054.5|33014.2|724
1648562400000|2022-03-29 14:00:00|33064.2|33044.2|33082.5|33062.5|33097.7|33065|33017.2|32977.2|762
1648562700000|2022-03-29 14:05:00|33085.7|33065.7|33085.8|33065.8|33118.7|33068.9|33032|33004.7|757
1648563000000|2022-03-29 14:10:00|33084.4|33064.4|33093.1|33073.1|33121.8|33101.8|33044.7|33024.7|785
1648563300000|2022-03-29 14:15:00|33092.8|33072.8|33100.1|33080.1|33123.1|33103.1|33085.3|33065.3|755
1648563600000|2022-03-29 14:20:00|33099.7|33079.7|33136.7|33116.7|33137.6|33117.6|33096.9|33055.2|733
1648563900000|2022-03-29 14:25:00|33136.5|33116.5|33141.8|33121.8|33163.5|33143.5|33121.2|33074.4|742
1648564200000|2022-03-29 14:30:00|33142.3|33122.3|33112.1|33092.1|33164.4|33144.4|33109.8|33089.8|755
1648564500000|2022-03-29 14:35:00|33112.2|33092.2|33104.4|33084.4|33145|33101.5|33089.8|33057.9|896
1648564800000|2022-03-29 14:40:00|33103.6|33083.6|33175.2|33155.2|33223|33189.7|33095.8|33075.8|1037
1648565100000|2022-03-29 14:45:00|33179.7|33159.7|33160.7|33140.7|33191.3|33171.3|33149.9|33111.5|1050
1648565400000|2022-03-29 14:50:00|33161.4|33141.4|33211.6|33191.6|33271.6|33215|33157.8|33119.1|1034
1648565700000|2022-03-29 14:55:00|33219.3|33199.3|33197.5|33177.5|33241.5|33211.1|33173.7|33149.4|1070
1648566000000|2022-03-29 15:00:00|33198.9|33178.9|33173|33153|33204.6|33184.6|33153.1|33106.7|977
1648566300000|2022-03-29 15:05:00|33172|33152|33146.3|33126.3|33181.4|33155.9|33127.3|33085.3|900
1648566600000|2022-03-29 15:10:00|33146|33126|33146.6|33126.6|33182.6|33129.2|33129.7|33089|750
1648566900000|2022-03-29 15:15:00|33142|33122|33169.8|33119.8|33213.4|33143.3|33117.7|33059.6|893
1648567200000|2022-03-29 15:20:00|33165.7|33115.7|33243.2|33158.3|33284.3|33189.9|33153.2|33093.6|931
1648567500000|2022-03-29 15:25:00|33243.8|33157.5|33161.1|33141.1|33248.3|33177.8|33144.6|33091.7|966
1648567800000|2022-03-29 15:30:00|33165.4|33145.4|33143.1|33123.1|33206.6|33148.3|33136.1|33091.5|843
1648568100000|2022-03-29 15:35:00|33146.7|33126.7|33180.6|33103.9|33202.3|33147|33130.8|33055.9|847
1648568400000|2022-03-29 15:40:00|33182.5|33101.5|33132.7|33112.7|33203.2|33140.3|33125.3|33071.3|772
1648568700000|2022-03-29 15:45:00|33132.4|33112.4|33134.1|33114.1|33173.4|33127.4|33118|33060.4|742
1648569000000|2022-03-29 15:50:00|33135.7|33115.7|33141|33121|33186.1|33134.8|33131.2|33061.9|638
1648569300000|2022-03-29 15:55:00|33141.4|33121.4|33221|33119.8|33248.3|33170.6|33139.7|33055.6|883
1648569600000|2022-03-29 16:00:00|33198.8|33148.8|33201.8|33151.8|33265.3|33176.6|33178.8|33100.4|907
1648569900000|2022-03-29 16:05:00|33202.1|33152.1|33194.2|33074.2|33252.4|33170.8|33147.7|33061.1|882
1648570200000|2022-03-29 16:10:00|33191.1|33071.1|33151.9|33058.2|33229.1|33147.4|33130.9|33044.7|1066
1648570500000|2022-03-29 16:15:00|33152.7|33066.1|33153.8|33133.8|33186|33139.3|33122.5|33050.8|840
1648570800000|2022-03-29 16:20:00|33152.9|33132.9|33153.2|33133.2|33182.4|33141.1|33142|33105.6|573
1648571100000|2022-03-29 16:25:00|33153.3|33133.3|33174|33154|33194.4|33154|33149.5|33104|562
1648571400000|2022-03-29 16:30:00|33175.8|33155.8|33179.4|33159.4|33218|33170.8|33164.5|33119.6|669
1648571700000|2022-03-29 16:35:00|33179.3|33159.3|33165.8|33145.8|33192.3|33160|33160.7|33114|558
1648572000000|2022-03-29 16:40:00|33165.4|33145.4|33169.3|33149.3|33197.7|33157|33155|33114|587
1648572300000|2022-03-29 16:45:00|33170.2|33150.2|33185.4|33165.4|33189.8|33169.8|33169.9|33149.9|547
1648572600000|2022-03-29 16:50:00|33187.4|33167.4|33192.7|33172.7|33219|33173|33174|33141|546
1648572900000|2022-03-29 16:55:00|33192.6|33172.6|33204.5|33184.5|33211.1|33191.1|33183.8|33163.8|641
1648573200000|2022-03-29 17:00:00|33204.4|33184.4|33210.2|33190.2|33221.1|33201.1|33195|33175|726
1648573500000|2022-03-29 17:05:00|33212.5|33192.5|33198.5|33178.5|33214.4|33194.4|33193.7|33173.7|611
1648573800000|2022-03-29 17:10:00|33200.6|33180.6|33195.9|33175.9|33202.6|33182.6|33188.1|33168.1|541
1648574100000|2022-03-29 17:15:00|33196.4|33176.4|33198.4|33178.4|33208.1|33188.1|33180.5|33160.5|559
1648574400000|2022-03-29 17:20:00|33199.2|33179.2|33202.8|33182.8|33205.7|33185.7|33188.2|33168.2|521
1648574700000|2022-03-29 17:25:00|33203.4|33183.4|33204|33184|33207.9|33187.9|33194.1|33174.1|579
1648575000000|2022-03-29 17:30:00|33204.9|33184.9|33208.7|33188.7|33213.2|33193.2|33191|33171|548
1648575300000|2022-03-29 17:35:00|33208.5|33188.5|33224.2|33204.2|33227.9|33207.9|33200|33180|575
1648575600000|2022-03-29 17:40:00|33224.5|33204.5|33212.1|33192.1|33225.3|33205.3|33202|33182|537
1648575900000|2022-03-29 17:45:00|33210.7|33190.7|33210.4|33190.4|33214.4|33194.4|33197|33177|455
1648576200000|2022-03-29 17:50:00|33210.7|33190.7|33203.7|33183.7|33234|33197|33192.4|33158.4|496
1648576500000|2022-03-29 17:55:00|33203|33183|33200.9|33180.9|33209.3|33189.3|33190|33170|540
1648576800000|2022-03-29 18:00:00|33201.3|33181.3|33205.1|33185.1|33237.9|33192.4|33197.3|33160.3|678
1648577100000|2022-03-29 18:05:00|33203.6|33183.6|33193.6|33173.6|33222.6|33191.7|33184.9|33145|551
1648577400000|2022-03-29 18:10:00|33195.1|33175.1|33204.2|33184.2|33210.9|33190.9|33187|33167|505
1648577700000|2022-03-29 18:15:00|33204.1|33184.1|33217.9|33139|33229.5|33187|33182.5|33131.7|604
1648578000000|2022-03-29 18:20:00|33199.4|33149.4|33186.1|33166.1|33225.7|33177.7|33178.5|33126|646
1648578300000|2022-03-29 18:25:00|33188|33168|33182.1|33162.1|33225.1|33170.4|33175.9|33134.1|460
1648578600000|2022-03-29 18:30:00|33181.2|33161.2|33161.4|33141.4|33214.8|33162.1|33158.2|33114.5|618
1648578900000|2022-03-29 18:35:00|33161.6|33141.6|33154.5|33134.5|33181.1|33143.9|33145.9|33105.4|695
1648579200000|2022-03-29 18:40:00|33155.7|33135.7|33144.3|33124.3|33184.9|33139.8|33144.3|33101.1|608
1648579500000|2022-03-29 18:45:00|33144.5|33124.5|33148|33128|33177.3|33132.6|33139|33101.9|650
1648579800000|2022-03-29 18:50:00|33148.4|33128.4|33131.3|33111.3|33149.7|33129.7|33124.5|33104.5|684
1648580100000|2022-03-29 18:55:00|33133.7|33113.7|33133.7|33113.7|33160|33117.4|33123.9|33082.6|675
1648580400000|2022-03-29 19:00:00|33133.6|33113.6|33134.1|33114.1|33170.4|33120.9|33122.2|33079.4|659
1648580700000|2022-03-29 19:05:00|33134.3|33114.3|33132.3|33112.3|33163.7|33117.5|33127.9|33087.2|618
1648581000000|2022-03-29 19:10:00|33132.1|33112.1|33132.6|33112.6|33149.5|33122.3|33127.9|33099.5|628
1648581300000|2022-03-29 19:15:00|33130.6|33110.6|33126.2|33106.2|33182|33121.6|33125.1|33073.1|535
1648581600000|2022-03-29 19:20:00|33128|33108|33136.6|33116.6|33166.4|33119.4|33123|33081|539
1648581900000|2022-03-29 19:25:00|33135.9|33115.9|33129.8|33109.8|33166.6|33115.9|33116.5|33070.4|568
1648582200000|2022-03-29 19:30:00|33129.2|33109.2|33143.9|33123.9|33187.3|33125.4|33127.6|33072.6|507
1648582500000|2022-03-29 19:35:00|33144.3|33124.3|33152.6|33132.6|33191.1|33136.1|33139.4|33077.6|530
1648582800000|2022-03-29 19:40:00|33150.4|33130.4|33149.2|33129.2|33194.4|33132.8|33146.9|33088.4|385
1648583100000|2022-03-29 19:45:00|33181.7|33100.1|33149.4|33129.4|33194.9|33135.6|33149.3|33087.6|387
1648583400000|2022-03-29 19:50:00|33149.7|33129.7|33146.8|33126.8|33151.8|33131.8|33143.1|33123.1|503
1648583700000|2022-03-29 19:55:00|33146.7|33126.7|33141|33121|33147.9|33127.9|33140.1|33120.1|502
1648584000000|2022-03-29 20:00:00|33141.2|33121.2|33143.3|33123.3|33147.8|33127.8|33139.2|33119.2|554
1648584300000|2022-03-29 20:05:00|33143.5|33123.5|33143.9|33123.9|33147.3|33127.3|33139.1|33119.1|360
1648584600000|2022-03-29 20:10:00|33144.2|33124.2|33146.7|33126.7|33148.2|33128.2|33141.5|33121.5|347
1648584900000|2022-03-29 20:15:00|33146.2|33126.2|33151|33131|33153.1|33133.1|33142|33122|355
1648585200000|2022-03-29 20:20:00|33150.7|33130.7|33149.5|33129.5|33155.9|33135.9|33148.2|33128.2|281
1648585500000|2022-03-29 20:25:00|33148.8|33128.8|33145.6|33125.6|33149|33129|33139.8|33119.8|488
1648585800000|2022-03-29 20:30:00|33145.4|33125.4|33155.4|33135.4|33181.8|33139.1|33135.8|33073|489
1648586100000|2022-03-29 20:35:00|33155.5|33135.5|33154.2|33134.2|33157.9|33137.9|33145.6|33125.6|258
1648586400000|2022-03-29 20:40:00|33172.8|33081.3|33146.8|33126.8|33182.4|33136|33139.1|33067.5|292
1648586700000|2022-03-29 20:45:00|33149|33129|33147.1|33127.1|33212.6|33139.1|33129.8|33072.3|312
1648587000000|2022-03-29 20:50:00|33147.4|33127.4|33162.9|33112.9|33192|33132.1|33133.5|33074.4|346
1648587300000|2022-03-29 20:55:00|33152.7|33132.7|33169.6|33119.6|33216.3|33136.5|33152.7|33073.8|436
1648587600000|2022-03-29 21:00:00|33200|33103.9|33188.4|33102.4|33214.7|33109.6|33182.6|33090.2|29
1648587900000|2022-03-29 21:05:00|33187.4|33103.4|33190.8|33101.3|33201.4|33116.1|33182.1|33090.5|57
1648588200000|2022-03-29 21:10:00|33180.3|33060.3|33220|33100|33231|33111|33180.3|33060.3|267
1648588500000|2022-03-29 21:15:00|33218.8|33098.8|33210.2|33094.9|33227.5|33107.5|33201.5|33090.3|119
1648588800000|2022-03-29 21:20:00|33211.9|33095.9|33224.3|33104.3|33229.4|33109.4|33185|33065|248
1648589100000|2022-03-29 21:25:00|33228.5|33108.5|33227|33107|33231.6|33114|33184.6|33064.6|271
1648589400000|2022-03-29 21:30:00|33226.9|33106.9|33221|33105.4|33231.3|33119.1|33202.4|33090|498
1648589700000|2022-03-29 21:35:00|33221.6|33105.7|33200.5|33094.5|33226.3|33117.4|33192.7|33088.8|764
1648590000000|2022-03-29 21:40:00|33204.5|33096.3|33203.8|33083.8|33218|33102.5|33191.9|33081.4|344
1648590300000|2022-03-29 21:45:00|33192.4|33072.4|33198.5|33095.6|33215.7|33105|33185.4|33065.4|251
1648590600000|2022-03-29 21:50:00|33200.5|33097.6|33193.8|33073.8|33212.2|33102|33182.7|33062.7|269
1648590900000|2022-03-29 21:55:00|33193.3|33073.3|33213.7|33093.7|33214.7|33102|33180|33060|316
1648591200000|2022-03-29 22:00:00|33196.1|33076.1|33202.5|33083.6|33211.2|33103.4|33178.2|33067.1|340
1648591500000|2022-03-29 22:05:00|33202.9|33082.9|33197.2|33077.3|33203.8|33085.6|33177.2|33057.2|246
1648591800000|2022-03-29 22:10:00|33196.1|33076.1|33204.8|33084.8|33205.9|33092|33175.7|33060|175
1648592100000|2022-03-29 22:15:00|33204.7|33084.7|33178.1|33058.1|33205.5|33088.8|33174.7|33054.7|272
1648592400000|2022-03-29 22:20:00|33183.5|33063.5|33176.5|33056.5|33193.9|33079.6|33168.8|33048.8|360
1648592700000|2022-03-29 22:25:00|33176.3|33056.3|33179.2|33059.2|33181.1|33072.8|33146|33026|352
1648593000000|2022-03-29 22:30:00|33179.3|33059.3|33181.1|33061.1|33187|33070.9|33157.7|33038.4|293
1648593300000|2022-03-29 22:35:00|33180.8|33060.8|33174.1|33054.1|33182.4|33064.9|33152.3|33032.3|226
1648593600000|2022-03-29 22:40:00|33176.4|33056.4|33180.2|33060.2|33181.6|33065.3|33155.5|33039.9|276
1648593900000|2022-03-29 22:45:00|33180.5|33060.5|33179.3|33059.3|33186.7|33075.4|33152.7|33045.8|281
1648594200000|2022-03-29 22:50:00|33178.9|33058.9|33179.7|33078.8|33189.8|33079.1|33160.1|33045.7|180
1648594500000|2022-03-29 22:55:00|33189.5|33069.5|33185.2|33065.2|33190.9|33079.1|33149.9|33029.9|168
1648594800000|2022-03-29 23:00:00|33185.8|33065.8|33180.5|33071.7|33190.9|33078.1|33168.8|33054.9|282
1648595100000|2022-03-29 23:05:00|33186.6|33066.6|33188.4|33068.4|33188.9|33079.1|33165.2|33053.2|245
1648595400000|2022-03-29 23:10:00|33188.2|33068.2|33182|33063.5|33189.1|33081.5|33162.8|33052.9|279
1648595700000|2022-03-29 23:15:00|33178.6|33066.3|33184.6|33064.6|33187.1|33075|33159.2|33044.2|310
1648596000000|2022-03-29 23:20:00|33184|33064|33167|33056.4|33192.3|33074.1|33164.5|33052.1|291
1648596300000|2022-03-29 23:25:00|33181.9|33061.9|33175.7|33055.7|33187.1|33077.8|33156.1|33052.2|248
1648596600000|2022-03-29 23:30:00|33175|33055|33169.3|33067.3|33188.9|33078.5|33156|33051.2|313
1648596900000|2022-03-29 23:35:00|33168.8|33068.4|33184.2|33064.2|33185.8|33078.6|33145.6|33052.1|521
1648597200000|2022-03-29 23:40:00|33178.1|33058.1|33172.9|33074.3|33189.8|33082.3|33162.7|33057.1|440
1648597500000|2022-03-29 23:45:00|33172.4|33074.8|33177.4|33067.6|33187.4|33086.4|33151.2|33056|451
1648597800000|2022-03-29 23:50:00|33174.7|33068.2|33179.9|33079.9|33185.7|33081|33156.5|33057.7|376
1648598100000|2022-03-29 23:55:00|33180.9|33078.3|33179.4|33073.5|33188.8|33078.9|33158.8|33052|381
1648598400000|2022-03-30 00:00:00|33172.7|33077.5|33168.4|33059.2|33195.1|33087.5|33154.7|33048.9|737
1648598700000|2022-03-30 00:05:00|33164.4|33064|33181.4|33066|33182.1|33074.3|33150.4|33036.3|746
1648599000000|2022-03-30 00:10:00|33178.6|33069.1|33167.2|33063.3|33184.1|33079.7|33159.2|33045.4|717
1648599300000|2022-03-30 00:15:00|33167.5|33064|33176.3|33074.2|33184|33084|33155.5|33040.3|713
1648599600000|2022-03-30 00:20:00|33177.3|33073.5|33177.5|33074.7|33185.8|33079.4|33161.4|33048.5|626
1648599900000|2022-03-30 00:25:00|33177.7|33074.5|33181.7|33070.4|33195.6|33086.8|33166.6|33049.3|641
1648600200000|2022-03-30 00:30:00|33181.2|33072.2|33168.6|33071.6|33189.6|33080.9|33153|33058|736
1648600500000|2022-03-30 00:35:00|33173.4|33071.8|33182.2|33077.7|33194.9|33092|33162.7|33065.4|589
1648600800000|2022-03-30 00:40:00|33188.1|33077.6|33184.3|33079.2|33198.4|33088.5|33167.2|33063.3|623
1648601100000|2022-03-30 00:45:00|33185.1|33079.7|33184.2|33083.1|33195|33089.9|33167.4|33065.1|642
1648601400000|2022-03-30 00:50:00|33183.2|33082.8|33182.9|33066.2|33190.5|33085.6|33154.4|33057.1|803
1648601700000|2022-03-30 00:55:00|33182.3|33067.7|33157.2|33058.7|33183.8|33076.3|33154.6|33041.3|833
1648602000000|2022-03-30 01:00:00|33159|33058.4|33145.2|33045.7|33164.7|33060.7|33142.4|33038.5|781
1648602300000|2022-03-30 01:05:00|33152.7|33047.9|33149.7|33052.3|33161.9|33056.5|33139.5|33037.6|855
1648602600000|2022-03-30 01:10:00|33150.2|33052.1|33135.3|33015.3|33154.6|33052.4|33115.5|33010.7|892
1648602900000|2022-03-30 01:15:00|33135.8|33015.8|33139.8|33024.4|33141.5|33032.9|33119.8|33008.1|838
1648603200000|2022-03-30 01:20:00|33136.8|33027.4|33143.4|33029.8|33144.8|33042.7|33118.8|33015.6|859
1648603500000|2022-03-30 01:25:00|33141.8|33032|33139.4|33029.1|33149.1|33041.4|33125.3|33018.9|836
1648603800000|2022-03-30 01:30:00|33139.5|33029.2|33135.3|33021.8|33152.3|33044.4|33119.8|33011.4|737
1648604100000|2022-03-30 01:35:00|33136.4|33021.6|33138.3|33040.5|33157.3|33051.1|33119.4|33009.2|751
1648604400000|2022-03-30 01:40:00|33142.8|33040.7|33146.9|33034.6|33153.3|33046.3|33125.4|33014.8|797
1648604700000|2022-03-30 01:45:00|33151.5|33033.8|33141.7|33036.1|33151.5|33049|33112|33017.8|705
1648605000000|2022-03-30 01:50:00|33144.8|33033.1|33145.7|33028.6|33149|33047.8|33120|33019.1|677
1648605300000|2022-03-30 01:55:00|33148.2|33030.2|33137.3|33038.5|33158.6|33054.6|33124.3|33018.9|686
1648605600000|2022-03-30 02:00:00|33138.6|33036.8|33144.5|33037.5|33159.4|33046.7|33123.2|33022.4|651
1648605900000|2022-03-30 02:05:00|33144.6|33037.6|33143.7|33036.9|33150.4|33047.2|33122.6|33017.9|640
1648606200000|2022-03-30 02:10:00|33143.4|33037.7|33133.3|33027.1|33147.6|33041.3|33122.9|33020.4|661
1648606500000|2022-03-30 02:15:00|33134.2|33026.3|33132.3|33031.3|33148.2|33042.9|33114.9|33017.3|684
1648606800000|2022-03-30 02:20:00|33132.2|33029.5|33132.8|33022|33138.3|33034.3|33117|33012.4|726
1648607100000|2022-03-30 02:25:00|33132.5|33026.2|33136.7|33020.5|33144|33037.4|33112.9|33010.6|772
1648607400000|2022-03-30 02:30:00|33135.7|33021.6|33132.2|33026.5|33139.7|33033.5|33113.3|33010.2|738
1648607700000|2022-03-30 02:35:00|33132.1|33026.4|33129.4|33022.8|33142.1|33037.8|33106|33013.1|678
1648608000000|2022-03-30 02:40:00|33129.5|33021.2|33114.4|33009.6|33133|33029.5|33096.8|32996|801
1648608300000|2022-03-30 02:45:00|33117.8|33011.2|33115.7|33006|33123.9|33026|33093.9|32995.4|643
1648608600000|2022-03-30 02:50:00|33105.4|33005.9|33114.2|33012.2|33126.1|33018.4|33093.6|32989.3|646
1648608900000|2022-03-30 02:55:00|33113.7|33012.5|33123.7|33003.7|33127.7|33019.5|33096.7|32995.4|542
1648609200000|2022-03-30 03:00:00|33120.3|33006.9|33121|33020.6|33131.1|33025.7|33098.6|33001|614
1648609500000|2022-03-30 03:05:00|33122.5|33019.1|33111.7|33012.1|33134.6|33029.9|33103.1|33004.7|670
1648609800000|2022-03-30 03:10:00|33118.6|33014.3|33113.1|32997.3|33123|33017.8|33096.1|32987.9|783
1648610100000|2022-03-30 03:15:00|33113.2|32997.4|33094.2|32992.2|33122.6|33012|33085.3|32982.3|833
1648610400000|2022-03-30 03:20:00|33085.9|32990.2|33102.1|33001.8|33112.3|33011.3|33082.5|32983.9|758
1648610700000|2022-03-30 03:25:00|33103.3|32999.3|33109.3|32999|33115.3|33010.5|33084.1|32983.7|748
1648611000000|2022-03-30 03:30:00|33107|33001.1|33118.3|33008.6|33121.6|33015.4|33092|32989.9|691
1648611300000|2022-03-30 03:35:00|33123.9|33011|33115|33009.2|33123.9|33016.8|33098.5|32996.8|557
1648611600000|2022-03-30 03:40:00|33114.9|33008.9|33105.9|33006.8|33122|33016.7|33087.2|32995.7|632
1648611900000|2022-03-30 03:45:00|33106|33009|33121.1|33020.2|33129.1|33023.1|33092.7|32993.6|736
1648612200000|2022-03-30 03:50:00|33122|33019.2|33114.2|33012.2|33128.1|33021.2|33101.7|33004|574
1648612500000|2022-03-30 03:55:00|33114.1|33012.1|33103.2|32994.4|33122.9|33014.9|33081.5|32986.8|563
1648612800000|2022-03-30 04:00:00|33103.5|32992|33100.7|32991.2|33114.8|33007.6|33086.2|32980.8|595
1648613100000|2022-03-30 04:05:00|33102|32984.4|33100.7|33000.3|33115.2|33006.7|33088.8|32981.3|653
1648613400000|2022-03-30 04:10:00|33099.6|33002.1|33095.5|32997.8|33108.9|33004.5|33079.1|32981.7|590
1648613700000|2022-03-30 04:15:00|33097.2|32997.2|33086.4|32988.7|33106.7|33003|33076.5|32974|601
1648614000000|2022-03-30 04:20:00|33086.8|32989.1|33091.9|32987.5|33102.8|32998.2|33077.6|32971.7|490
1648614300000|2022-03-30 04:25:00|33091.4|32987.4|33094.2|32984.9|33103.1|32999.1|33071.2|32972|534
1648614600000|2022-03-30 04:30:00|33095.1|32984.4|33106.2|32997.1|33112.8|33000.1|33077.9|32976.9|573
1648614900000|2022-03-30 04:35:00|33107.6|32987.6|33108.1|33001.5|33114.5|33009.1|33087.2|32984.1|541
1648615200000|2022-03-30 04:40:00|33103.6|33006.5|33118|33006.4|33122|33017.8|33088.5|32991.3|669
1648615500000|2022-03-30 04:45:00|33118.3|33006.7|33116.9|33011.2|33128.4|33024|33106.7|33004.1|620
1648615800000|2022-03-30 04:50:00|33116.6|33008.1|33106.5|33008.4|33119.4|33017.4|33098.1|32992.5|590
1648616100000|2022-03-30 04:55:00|33106.6|33009.3|33119.8|33018.6|33129.9|33022.5|33100.3|32999.8|572
1648616400000|2022-03-30 05:00:00|33122.7|33008.9|33111.6|33012.8|33129.9|33038.7|33104.7|33005.5|592
1648616700000|2022-03-30 05:05:00|33116.2|33013.4|33116|33015.4|33127.1|33021.6|33099.1|33001.2|542
1648617000000|2022-03-30 05:10:00|33120.7|33014.7|33121.2|33014.5|33127.7|33020.3|33096.9|33000.9|450
1648617300000|2022-03-30 05:15:00|33127.3|33014.7|33129.4|33020.9|33134.2|33027.7|33102.5|33003.9|544
1648617600000|2022-03-30 05:20:00|33124.1|33026.1|33106.8|33014.2|33132.8|33026.1|33105.4|33005.2|488
1648617900000|2022-03-30 05:25:00|33107.2|33011.1|33118.6|33015.3|33131|33020.8|33098.5|33006.3|594
1648618200000|2022-03-30 05:30:00|33124.3|33016.2|33123.7|33022.5|33134.2|33028.1|33106.6|33012.3|656
1648618500000|2022-03-30 05:35:00|33123.3|33022.1|33133|33021.7|33134.2|33030.3|33112.7|33015.9|802
1648618800000|2022-03-30 05:40:00|33133.3|33022.2|33127|33018.3|33134.3|33028.4|33109|33013.7|734
1648619100000|2022-03-30 05:45:00|33126.3|33018.6|33124.7|33021.2|33133.3|33025.5|33099|33007.6|613
1648619400000|2022-03-30 05:50:00|33123.6|33019.3|33111.3|33014.3|33135.9|33028|33107.1|33008.7|688
1648619700000|2022-03-30 05:55:00|33122|33014.2|33113.7|33004.5|33130.1|33018.4|33096.1|32996.3|687
1648620000000|2022-03-30 06:00:00|33109.1|33006.7|33110.2|33024.3|33137.6|33033.3|33083.3|33006.7|732
1648620300000|2022-03-30 06:05:00|33112.2|33024|33121.1|33045.1|33142.6|33078.6|33095|33019.4|725
1648620600000|2022-03-30 06:10:00|33121.7|33045.7|33106.7|33056.7|33131|33072.2|33085|33027.6|667
1648620900000|2022-03-30 06:15:00|33119.6|33041|33092.3|33072.3|33161.2|33080.3|33087.4|33041|770
1648621200000|2022-03-30 06:20:00|33091.1|33071.1|33102.3|33017.7|33102.7|33078|33068|33016|658
1648621500000|2022-03-30 06:25:00|33099.9|33021.5|33082.4|33062.4|33111|33071.1|33071.7|33019.8|654
1648621800000|2022-03-30 06:30:00|33082.2|33062.2|33044.9|33024.9|33083.8|33063.8|33038.1|33018.1|713
1648622100000|2022-03-30 06:35:00|33045.2|33025.2|33036.1|32940.1|33088.1|33027.3|33017.5|32934.5|864
1648622400000|2022-03-30 06:40:00|33037.9|32940|33020.7|33000.7|33079.7|33010.7|33010.7|32934.4|922
1648622700000|2022-03-30 06:45:00|33020.9|33000.9|33063.3|33043.3|33154.1|33058.6|33020.7|32998.2|802
1648623000000|2022-03-30 06:50:00|33063.9|33043.9|33036.2|33016.2|33103.6|33054.7|33019.2|32975.1|724
1648623300000|2022-03-30 06:55:00|33034.6|33014.6|33032.7|33012.7|33071.5|33028|33019.9|32969.2|808
1648623600000|2022-03-30 07:00:00|33033|33013|32973.4|32953.4|33033|33013|32973.4|32953.4|1048
1648623900000|2022-03-30 07:05:00|32972.5|32952.5|32942.5|32922.5|32983.1|32963.1|32940.4|32920.4|965
1648624200000|2022-03-30 07:10:00|32942.3|32922.3|32937.7|32917.7|32944.3|32924.3|32928.1|32908.1|879
1648624500000|2022-03-30 07:15:00|32937.4|32917.4|32947.8|32927.8|32956|32936|32934.6|32914.6|882
1648624800000|2022-03-30 07:20:00|32948.5|32928.5|32995.7|32975.7|32999|32979|32948.5|32928.5|868
1648625100000|2022-03-30 07:25:00|32995.3|32975.3|32990.6|32970.6|32999.9|32979.9|32983|32963|861
1648625400000|2022-03-30 07:30:00|32990.5|32970.5|32981.3|32961.3|32999.5|32979.5|32979.7|32959.7|839
1648625700000|2022-03-30 07:35:00|32981.4|32961.4|32946|32926|32981.6|32961.6|32939.5|32919.5|757
1648626000000|2022-03-30 07:40:00|32945.3|32925.3|32959.3|32939.3|32965.7|32945.7|32932.1|32912.1|770
1648626300000|2022-03-30 07:45:00|32959.1|32939.1|32986.5|32966.5|32987.4|32967.4|32954.1|32934.1|778
1648626600000|2022-03-30 07:50:00|32986.8|32966.8|32988.8|32968.8|33000.3|32980.3|32982.1|32962.1|789
1648626900000|2022-03-30 07:55:00|32988.4|32968.4|32972.8|32952.8|32988.4|32968.4|32955.4|32935.4|753
1648627200000|2022-03-30 08:00:00|32968.9|32948.9|32984.8|32964.8|32995.3|32975.3|32946.8|32926.8|948
1648627500000|2022-03-30 08:05:00|32984.7|32964.7|32948.9|32928.9|32984.7|32964.7|32946.3|32926.3|872
1648627800000|2022-03-30 08:10:00|32951.1|32931.1|32976.7|32956.7|32982.2|32962.2|32951.1|32931.1|861
1648628100000|2022-03-30 08:15:00|32976.3|32956.3|32977.5|32957.5|32986|32966|32973.2|32953.2|714
1648628400000|2022-03-30 08:20:00|32977.6|32957.6|32971|32951|32977.6|32957.6|32954.4|32934.4|821
1648628700000|2022-03-30 08:25:00|32971.3|32951.3|33008.9|32988.9|33010.5|32990.5|32966|32946|817
1648629000000|2022-03-30 08:30:00|33008.6|32988.6|32993.1|32973.1|33074.5|33025|32992.9|32972.9|877
1648629300000|2022-03-30 08:35:00|32994.3|32974.3|32954.5|32934.5|33009.4|32989.4|32947.6|32927.6|854
1648629600000|2022-03-30 08:40:00|32953.6|32933.6|32996|32976|32997.9|32977.9|32951.9|32931.9|853
1648629900000|2022-03-30 08:45:00|32995.6|32975.6|32972.4|32952.4|33001.6|32981.6|32966.5|32946.5|850
1648630200000|2022-03-30 08:50:00|32972.9|32952.9|32958.3|32938.3|32974.5|32954.5|32944.6|32924.6|893
1648630500000|2022-03-30 08:55:00|32958.6|32938.6|32918.5|32898.5|32981.5|32943.3|32918.5|32898.5|845
1648630800000|2022-03-30 09:00:00|32919.3|32899.3|32945.9|32925.9|32946|32926|32919|32899|757
1648631100000|2022-03-30 09:05:00|32945.5|32925.5|32871|32851|32948.2|32928.2|32861.9|32841.9|806
1648631400000|2022-03-30 09:10:00|32870.1|32850.1|32924.6|32904.6|32955.5|32907.5|32863|32843|770
1648631700000|2022-03-30 09:15:00|32922.1|32902.1|32872.1|32852.1|32963.4|32917|32865.6|32845.6|883
1648632000000|2022-03-30 09:20:00|32871.1|32851.1|32908.2|32888.2|32921.5|32901.5|32868.6|32848.6|838
1648632300000|2022-03-30 09:25:00|32907.6|32887.6|32881.4|32861.4|32912.3|32892.3|32879.4|32859.4|739
1648632600000|2022-03-30 09:30:00|32881.9|32861.9|32899.4|32879.4|32902.1|32882.1|32881.3|32861.3|475
1648632900000|2022-03-30 09:35:00|32899.2|32879.2|32888.2|32868.2|32899.2|32879.2|32877.5|32857.5|602
1648633200000|2022-03-30 09:40:00|32888.3|32868.3|32901.3|32881.3|32910.1|32890.1|32887.9|32867.9|728
1648633500000|2022-03-30 09:45:00|32901.1|32881.1|32925.7|32905.7|32929.7|32909.7|32894.7|32874.7|611
1648633800000|2022-03-30 09:50:00|32925.8|32905.8|32976.7|32956.7|32977.7|32957.7|32918.8|32898.8|742
1648634100000|2022-03-30 09:55:00|32977.3|32957.3|33006.7|32986.7|33013.7|32993.7|32955.3|32935.3|759
1648634400000|2022-03-30 10:00:00|33007|32987|33075.2|33055.2|33126|33090.2|33006.8|32986.8|1026
1648634700000|2022-03-30 10:05:00|33075.4|33055.4|33096.4|33076.4|33103.7|33083.7|33069|33049|877
1648635000000|2022-03-30 10:10:00|33096.5|33076.5|33090.3|33070.3|33096.6|33076.6|33074.6|33054.6|791
1648635300000|2022-03-30 10:15:00|33089.9|33069.9|33103.4|33083.4|33105.6|33085.6|33088.1|33068.1|750
1648635600000|2022-03-30 10:20:00|33103|33083|33128.8|33108.8|33138.3|33118.3|33086.9|33066.9|720
1648635900000|2022-03-30 10:25:00|33128.9|33108.9|33081.8|33061.8|33132.7|33112.7|33078.6|33058.6|761
1648636200000|2022-03-30 10:30:00|33081.3|33061.3|33106.5|33086.5|33108.6|33088.6|33072.4|33052.4|739
1648636500000|2022-03-30 10:35:00|33106.1|33086.1|33136|33116|33142.3|33122.3|33095.1|33075.1|734
1648636800000|2022-03-30 10:40:00|33133.4|33113.4|33142.3|33122.3|33163.8|33143.8|33122.6|33102.6|774
1648637100000|2022-03-30 10:45:00|33142.6|33122.6|33129.4|33109.4|33145.5|33125.5|33116.5|33096.5|732
1648637400000|2022-03-30 10:50:00|33130|33110|33111.1|33091.1|33136.4|33116.4|33099.1|33079.1|744
1648637700000|2022-03-30 10:55:00|33111.6|33091.6|33119.1|33099.1|33127.1|33107.1|33097.2|33077.2|672
1648638000000|2022-03-30 11:00:00|33118|33098|33066.2|33046.2|33128.7|33108.7|33058.1|33034.4|826
1648638300000|2022-03-30 11:05:00|33065.7|33045.7|33071.8|33051.8|33085.6|33065.6|33059.8|33039.8|786
1648638600000|2022-03-30 11:10:00|33072.5|33052.5|33086.7|33066.7|33102|33082|33071.3|33051.3|741
1648638900000|2022-03-30 11:15:00|33088.3|33068.3|33073.6|33053.6|33094.4|33074.4|33072.6|33052.6|687
1648639200000|2022-03-30 11:20:00|33074|33054|33080.2|33060.2|33081.8|33061.8|33061.5|33041.5|593
1648639500000|2022-03-30 11:25:00|33077.2|33057.2|33067.8|33047.8|33099.8|33079.8|33045.7|33025.7|662
1648639800000|2022-03-30 11:30:00|33067.5|33047.5|33057.5|33037.5|33070.5|33050.5|33054.4|33034.4|593
1648640100000|2022-03-30 11:35:00|33056.4|33036.4|33069.2|33049.2|33087|33067|33053.9|33033.9|627
1648640400000|2022-03-30 11:40:00|33073.2|33053.2|33047.6|33027.6|33075.9|33055.9|33044.5|33024.5|661
1648640700000|2022-03-30 11:45:00|33048.1|33028.1|33059.8|33039.8|33062|33042|33043|33023|660
1648641000000|2022-03-30 11:50:00|33059.4|33039.4|33069.9|33049.9|33071.7|33051.7|33057.3|33037.3|597
1648641300000|2022-03-30 11:55:00|33070|33050|33103.6|33083.6|33110.2|33090.2|33067.2|33047.2|676
1648641600000|2022-03-30 12:00:00|33103.9|33083.9|33101.4|33081.4|33118|33098|33094.7|33074.7|745
1648641900000|2022-03-30 12:05:00|33101|33081|33090.9|33070.9|33101|33081|33073.3|33053.3|764
1648642200000|2022-03-30 12:10:00|33089.7|33069.7|33126.4|33046.9|33127.6|33086.7|33055.3|33035.3|929
1648642500000|2022-03-30 12:15:00|33124.8|33047.8|33151.4|33131.4|33155.5|33135.5|33093.3|33047.8|982
1648642800000|2022-03-30 12:20:00|33150.1|33130.1|33133.5|33113.5|33153.3|33133.3|33126.7|33106.7|931
1648643100000|2022-03-30 12:25:00|33133.1|33113.1|33198.2|33178.2|33238|33196.5|33114.3|33072.6|990
1648643400000|2022-03-30 12:30:00|33198.4|33178.4|33167.5|33147.5|33233.8|33181.9|33160.3|33133.8|862
1648643700000|2022-03-30 12:35:00|33164.9|33144.9|33155.6|33135.6|33175.8|33155.8|33153.7|33133.7|836
1648644000000|2022-03-30 12:40:00|33155.8|33135.8|33146.2|33126.2|33166.1|33146.1|33144.2|33124.2|794
1648644300000|2022-03-30 12:45:00|33145.9|33125.9|33169.5|33149.5|33177.7|33157.7|33144|33124|782
1648644600000|2022-03-30 12:50:00|33170.7|33150.7|33158|33138|33171|33151|33141.6|33121.6|770
1648644900000|2022-03-30 12:55:00|33157.2|33137.2|33135.9|33115.9|33159.7|33139.7|33131|33102.5|820
1648645200000|2022-03-30 13:00:00|33137.4|33117.4|33141.1|33121.1|33148.8|33128.8|33129.9|33109.9|806
1648645500000|2022-03-30 13:05:00|33141|33121|33143.5|33123.5|33145.8|33125.8|33127.1|33107.1|697
1648645800000|2022-03-30 13:10:00|33143.4|33123.4|33140.9|33120.9|33164.2|33144.2|33135.3|33115.3|722
1648646100000|2022-03-30 13:15:00|33141.9|33121.9|33110.1|33090.1|33142.7|33122.7|33108.9|33084.4|825
1648646400000|2022-03-30 13:20:00|33110.3|33090.3|33070.4|33050.4|33110.7|33090.7|33059.6|33039.6|901
1648646700000|2022-03-30 13:25:00|33070.5|33050.5|33030.3|33010.3|33075.6|33055.6|33011.8|32991.8|835
1648647000000|2022-03-30 13:30:00|33030.1|33010.1|33007.1|32987.1|33041.7|33021.7|33002.4|32982.4|889
1648647300000|2022-03-30 13:35:00|33006.8|32986.8|33008.6|32988.6|33015.3|32995.3|32956.4|32932.6|962
1648647600000|2022-03-30 13:40:00|33008.4|32988.4|32972.5|32952.5|33010.3|32990.3|32965.9|32945.9|915
1648647900000|2022-03-30 13:45:00|32972.4|32952.4|32994.1|32974.1|32999.5|32979.5|32971|32951|803
1648648200000|2022-03-30 13:50:00|32993.5|32973.5|32998.6|32978.6|33008.5|32988.5|32979.6|32959.6|832
1648648500000|2022-03-30 13:55:00|32997.9|32977.9|32945.3|32925.3|33007.3|32987.3|32943.3|32923.3|1003
1648648800000|2022-03-30 14:00:00|32944.5|32924.5|32999.5|32979.5|33002|32982|32941.8|32921.8|903
1648649100000|2022-03-30 14:05:00|32999.6|32979.6|32986.9|32966.9|33000.4|32980.4|32978.5|32958.5|739
1648649400000|2022-03-30 14:10:00|32986.8|32966.8|33000.7|32980.7|33004.8|32984.8|32983.1|32963.1|741
1648649700000|2022-03-30 14:15:00|33000.9|32980.9|32994.4|32974.4|33001.1|32981.1|32986.3|32966.3|796
1648650000000|2022-03-30 14:20:00|32994.3|32974.3|32986.2|32966.2|32999.3|32979.3|32982.1|32962.1|740
1648650300000|2022-03-30 14:25:00|32986.1|32966.1|32967.4|32947.4|33004.7|32984.7|32963|32943|856
1648650600000|2022-03-30 14:30:00|32965.7|32945.7|32945|32925|32970.3|32950.3|32943.6|32923.6|797
1648650900000|2022-03-30 14:35:00|32946.1|32926.1|32950.8|32930.8|32952|32932|32925.8|32905.8|777
1648651200000|2022-03-30 14:40:00|32951.7|32931.7|32969.6|32949.6|32972.7|32952.7|32947.5|32927.5|654
1648651500000|2022-03-30 14:45:00|32970|32950|32960.5|32940.5|32970.6|32950.6|32948.7|32928.7|682
1648651800000|2022-03-30 14:50:00|32960.4|32940.4|32941.8|32921.8|32960.6|32940.6|32907.8|32870.1|877
1648652100000|2022-03-30 14:55:00|32939.9|32919.9|32945.7|32925.7|32953.1|32933.1|32923.9|32903.9|970
1648652400000|2022-03-30 15:00:00|32946.2|32926.2|32955.4|32935.4|32960.2|32940.2|32933.1|32913.1|904
1648652700000|2022-03-30 15:05:00|32955.3|32935.3|32948.9|32928.9|32963.5|32943.5|32943.5|32923.5|761
1648653000000|2022-03-30 15:10:00|32955.5|32935.5|32959.8|32939.8|32968.5|32948.5|32944.6|32924.6|735
1648653300000|2022-03-30 15:15:00|32958.2|32938.2|32948.7|32928.7|32967.2|32947.2|32943.7|32923.7|733
1648653600000|2022-03-30 15:20:00|32953.9|32933.9|32962.6|32942.6|32973|32953|32939.6|32919.6|744
1648653900000|2022-03-30 15:25:00|32962.5|32942.5|32926.4|32839.4|32971.1|32951.1|32907.5|32837.7|724
1648654200000|2022-03-30 15:30:00|32930.7|32839|33009.8|32889.8|33025|32905|32889.2|32825.3|823
1648654500000|2022-03-30 15:35:00|33004.4|32884.4|32961.5|32846.4|33013.9|32893.9|32920.8|32814|807
1648654800000|2022-03-30 15:40:00|32940.8|32849.6|32928.8|32878.8|32979.8|32890.1|32899.9|32837.3|730
1648655100000|2022-03-30 15:45:00|32929|32879|32922.7|32872.7|32954.9|32898.5|32906.6|32854.6|610
1648655400000|2022-03-30 15:50:00|32921.8|32871.8|32897.5|32877.5|32944.4|32888.8|32897.2|32853.9|607
1648655700000|2022-03-30 15:55:00|32937.4|32855.1|32969.7|32893.5|33002.3|32922.1|32899.4|32855.1|640
1648656000000|2022-03-30 16:00:00|32971.7|32892.1|32933|32913|33004.2|32931.8|32929.3|32869.8|702
1648656300000|2022-03-30 16:05:00|32932.4|32912.4|32950.5|32900.5|32996.8|32927.3|32927.8|32882.2|735
1648656600000|2022-03-30 16:10:00|32950.9|32900.9|32966.4|32882.6|33004|32924.9|32935.7|32876.7|565
1648656900000|2022-03-30 16:15:00|32963.7|32874.4|32920.9|32900.9|32986.4|32913|32916.3|32864.8|477
1648657200000|2022-03-30 16:20:00|32919.8|32899.8|32938.5|32862.1|32966.6|32904.3|32906.7|32858.8|496
1648657500000|2022-03-30 16:25:00|32925.8|32875.8|32917.3|32867.3|32954|32907|32883.5|32839.4|575
1648657800000|2022-03-30 16:30:00|32905.3|32885.3|32898.1|32878.1|32959.2|32886.7|32891|32843.8|422
1648658100000|2022-03-30 16:35:00|32950.4|32855.7|32938|32862.2|32955.1|32895.3|32894.6|32854.1|510
1648658400000|2022-03-30 16:40:00|32925.2|32875.2|32906.5|32886.5|32955.3|32895.8|32901.5|32848|517
1648658700000|2022-03-30 16:45:00|32906.3|32886.3|32916.7|32866.7|32945.5|32893.6|32900.2|32847.9|497
1648659000000|2022-03-30 16:50:00|32917.3|32867.3|32901.3|32881.3|32944.1|32895.7|32894.6|32847.6|496
1648659300000|2022-03-30 16:55:00|32902.7|32882.7|32902.5|32882.5|32948.2|32894.5|32894.2|32842|495
1648659600000|2022-03-30 17:00:00|32904.3|32884.3|32953|32874.9|32957.7|32904.6|32904.3|32856|533
1648659900000|2022-03-30 17:05:00|32919.6|32899.6|32930.3|32880.3|32959.1|32912.1|32912|32864.5|478
1648660200000|2022-03-30 17:10:00|32929.5|32879.5|32913.9|32893.9|32965.3|32903.2|32913.9|32861.2|436
1648660500000|2022-03-30 17:15:00|32917.2|32897.2|32918.2|32898.2|32961.4|32911.8|32913.8|32868.6|344
1648660800000|2022-03-30 17:20:00|32919.8|32899.8|32951.7|32873.5|32960|32911.8|32915.1|32864|396
1648661100000|2022-03-30 17:25:00|32953.3|32872.5|32918.8|32898.8|32953.3|32907.3|32910.7|32858|403
1648661400000|2022-03-30 17:30:00|32919.6|32899.6|32940.5|32890.5|32955|32912|32908|32866.5|532
1648661700000|2022-03-30 17:35:00|32957.2|32877.7|32928.8|32908.8|32960.6|32917.8|32916.5|32871.9|410
1648662000000|2022-03-30 17:40:00|32937|32917|32941.6|32921.6|32975.1|32924|32927.8|32884.2|436
1648662300000|2022-03-30 17:45:00|32942.8|32922.8|32931.1|32911.1|32971.8|32930|32912.9|32888.1|417
1648662600000|2022-03-30 17:50:00|32931.5|32911.5|32940.3|32920.3|32964|32926.7|32927.1|32879|480
1648662900000|2022-03-30 17:55:00|32978.2|32884.9|32944.4|32924.4|32979.2|32926.4|32932|32883.2|477
1648663200000|2022-03-30 18:00:00|32937.6|32917.6|32931.3|32911.3|32966.4|32927.9|32925|32879.8|511
1648663500000|2022-03-30 18:05:00|32970.1|32873.5|32912.8|32892.8|32970.1|32913.9|32905.1|32851.1|504
1648663800000|2022-03-30 18:10:00|32949.4|32858.5|32929.2|32909.2|32979.3|32918.2|32909.2|32858.5|465
1648664100000|2022-03-30 18:15:00|32928.8|32908.8|32930.2|32910.2|32971.2|32915.3|32923.5|32866|605
1648664400000|2022-03-30 18:20:00|32930.8|32910.8|32930|32910|32969.1|32916.8|32924.7|32876.4|405
1648664700000|2022-03-30 18:25:00|32930.1|32910.1|32965.3|32915.3|32994.4|32933.2|32913|32860.3|450
1648665000000|2022-03-30 18:30:00|32966.8|32916.8|32958.2|32875.7|32985.7|32916.8|32921.5|32863|635
1648665300000|2022-03-30 18:35:00|32959.3|32877.9|32963.8|32879.4|32968|32910.8|32924.3|32864.7|471
1648665600000|2022-03-30 18:40:00|32960.9|32882.8|32962.7|32884.2|32981.4|32922.7|32932|32870.7|532
1648665900000|2022-03-30 18:45:00|32949.8|32899.8|32954|32904|32987.1|32913|32922.1|32860|516
1648666200000|2022-03-30 18:50:00|32954.1|32904.1|32930.7|32910.7|32980.7|32920.1|32927.6|32873|442
1648666500000|2022-03-30 18:55:00|32931|32911|32941.8|32859|32976.1|32911.7|32912.6|32837.9|760
1648666800000|2022-03-30 19:00:00|32948.2|32857.6|32944.3|32858.8|32962.4|32896.6|32913.1|32840.9|874
1648667100000|2022-03-30 19:05:00|32944.2|32859.5|32959.1|32853.6|32964.3|32898.1|32915.2|32840|535
1648667400000|2022-03-30 19:10:00|32955.9|32856.5|32948.7|32864.3|32969|32899|32912.2|32837|624
1648667700000|2022-03-30 19:15:00|32951.4|32865|32957.9|32853.8|32972.3|32901.8|32916.2|32848|564
1648668000000|2022-03-30 19:20:00|32963.2|32858.2|32963.6|32874.1|32975.6|32909.6|32923.7|32854.3|652
1648668300000|2022-03-30 19:25:00|32963.8|32874.8|32982.6|32878.9|32998.3|32912.3|32927.1|32855.2|846
1648668600000|2022-03-30 19:30:00|32980.6|32880.9|32980|32866.6|32999.2|32905.4|32972.8|32859.2|546
1648668900000|2022-03-30 19:35:00|32986.7|32866.7|32982.5|32875.8|32998.6|32932.7|32944.2|32861.1|525
1648669200000|2022-03-30 19:40:00|32982.6|32875.9|32987.8|32883|32994.3|32927.9|32945.3|32868.9|623
1648669500000|2022-03-30 19:45:00|32986.9|32882.6|32972.5|32922.5|33005.1|32948.4|32951.2|32869.5|595
1648669800000|2022-03-30 19:50:00|32992.1|32905|32964.2|32944.2|33014.3|32949.7|32954.3|32895.7|557
1648670100000|2022-03-30 19:55:00|32963.8|32943.8|33000|32911.4|33008.7|32947.1|32955.1|32902|593
1648670400000|2022-03-30 20:00:00|32996.3|32913.3|32948.8|32928.8|32996.3|32945.9|32945|32889|464
1648670700000|2022-03-30 20:05:00|32946.1|32926.1|32948.6|32928.6|32981.1|32937|32944.3|32894.4|346
1648671000000|2022-03-30 20:10:00|32947.6|32927.6|32939.5|32919.5|32980|32934.1|32935.1|32885.4|344
1648671300000|2022-03-30 20:15:00|32939.8|32919.8|32936.1|32916.1|32975.9|32921.7|32932.5|32882.2|293
1648671600000|2022-03-30 20:20:00|32936.2|32916.2|32936.6|32916.6|32971.3|32924.3|32930.1|32882.6|297
1648671900000|2022-03-30 20:25:00|32936.7|32916.7|32946.1|32896.1|32965.5|32920.8|32928.6|32884.3|259
1648672200000|2022-03-30 20:30:00|32933.5|32913.5|32935.8|32915.8|32986|32918.4|32929|32863.8|243
1648672500000|2022-03-30 20:35:00|32934.3|32914.3|32932.6|32912.6|32942.2|32922.2|32930.9|32910.9|251
1648672800000|2022-03-30 20:40:00|32932.5|32912.5|32990.6|32873|32990.6|32923.2|32931|32873|296
1648673100000|2022-03-30 20:45:00|32991.1|32871.1|32939.1|32919.1|32991.1|32930.7|32938.4|32871.1|363
1648673400000|2022-03-30 20:50:00|32940.4|32920.4|32947.8|32897.8|32990.8|32920.4|32934.6|32862.2|227
1648673700000|2022-03-30 20:55:00|32949.4|32899.4|33015.4|32895.4|33016.7|32916.6|32936.6|32859.1|276
1648674000000|2022-03-30 21:00:00|33013.7|32893.7|32975.1|32869.2|33013.7|32893.7|32973.1|32857.5|41
1648674300000|2022-03-30 21:05:00|32979.4|32864.7|32967.7|32872.5|32979.4|32875.4|32966.3|32864.7|85
1648674600000|2022-03-30 21:10:00|32970.8|32865.8|32971.7|32851.7|32976.9|32875.5|32961.2|32841.2|211
1648674900000|2022-03-30 21:15:00|32966.3|32846.3|32972.3|32852.3|32976.7|32878.8|32960.7|32842.4|196
1648675200000|2022-03-30 21:20:00|32968|32866.3|32968.6|32848.6|32981.1|32877.6|32961.8|32841.8|126
1648675500000|2022-03-30 21:25:00|32968.7|32848.7|32970.4|32850.4|32979.3|32878.8|32957.4|32837.4|193
1648675800000|2022-03-30 21:30:00|32969.4|32849.4|32964.2|32855.3|32975.5|32875.6|32953.3|32833.3|207
1648676100000|2022-03-30 21:35:00|32964.7|32853.6|32956.4|32880.6|32973.5|32894.4|32944.4|32831.3|137
1648676400000|2022-03-30 21:40:00|32960.7|32862.5|32975.8|32855.8|32983.7|32880.6|32952.2|32832.2|161
1648676700000|2022-03-30 21:45:00|32976.5|32859.9|32969|32849|32983.6|32869.6|32945.2|32825.2|190
1648677000000|2022-03-30 21:50:00|32975.3|32855.3|32981.2|32861.2|32984.7|32873.1|32964.8|32844.8|198
1648677300000|2022-03-30 21:55:00|32982.6|32862.6|32977.9|32870.6|32984.4|32874.9|32966.9|32846.9|202
1648677600000|2022-03-30 22:00:00|32979.3|32869.8|32971.1|32851.1|32984.8|32880.3|32961.7|32841.7|373
1648677900000|2022-03-30 22:05:00|32970.5|32852.5|32972.1|32858.7|33007.3|32887.3|32953.1|32833.1|228
1648678200000|2022-03-30 22:10:00|32974.5|32854.5|32977.1|32870.8|32998.5|32878.5|32963.4|32854.5|258
1648678500000|2022-03-30 22:15:00|32978.2|32870.9|32965.3|32863|33008|32888|32953|32850.3|187
1648678800000|2022-03-30 22:20:00|32963.4|32865|32958.2|32857.9|32979.9|32867.1|32943.8|32841.6|370
1648679100000|2022-03-30 22:25:00|32959.7|32858.3|32955.8|32860.6|32986.2|32866.3|32943.9|32823.9|249
1648679400000|2022-03-30 22:30:00|32959.6|32857.2|32951.3|32831.3|32991.6|32871.6|32942.9|32822.9|209
1648679700000|2022-03-30 22:35:00|32957.7|32837.7|32965.6|32845.6|32990.7|32873.9|32950|32830|219
1648680000000|2022-03-30 22:40:00|32960.9|32866.1|32983.9|32866.1|33000.3|32880.3|32947.4|32827.4|207
1648680300000|2022-03-30 22:45:00|32978.4|32865.7|32962.2|32842.2|32993.2|32879.8|32939.5|32819.5|235
1648680600000|2022-03-30 22:50:00|32961.9|32841.9|32966.4|32866.6|33001.9|32881.9|32945.9|32825.9|254
1648680900000|2022-03-30 22:55:00|32968.5|32866.5|32959.9|32839.9|32995.1|32883.3|32950.9|32830.9|251
1648681200000|2022-03-30 23:00:00|32968.9|32848.9|32970.1|32850.1|32971.9|32871.9|32953.5|32833.5|257
1648681500000|2022-03-30 23:05:00|32970.2|32852.4|32964.9|32871.2|32980.1|32883.3|32959.5|32839.5|256
1648681800000|2022-03-30 23:10:00|32960.8|32872.9|32963.2|32843.2|32982.8|32881.6|32950.2|32830.2|222
1648682100000|2022-03-30 23:15:00|32967.5|32847.5|32960.9|32866.2|32974.8|32871.9|32954.8|32834.8|257
1648682400000|2022-03-30 23:20:00|32959.4|32866.7|32969|32849|32971.5|32869.1|32955.9|32843.8|319
1648682700000|2022-03-30 23:25:00|32965.7|32845.7|32960.6|32869.4|32971.7|32877.3|32953|32837.7|345
1648683000000|2022-03-30 23:30:00|32957.4|32871.2|32960.8|32840.8|32969.5|32885.1|32933.5|32832.6|382
1648683300000|2022-03-30 23:35:00|32952.7|32832.7|32966|32846|32969.6|32892.8|32939.5|32832.7|381
1648683600000|2022-03-30 23:40:00|32966.2|32846.2|32959.2|32865.6|32970.5|32874.4|32949.1|32836.8|386
1648683900000|2022-03-30 23:45:00|32960.7|32864.1|32950.7|32866.9|32969.5|32893|32939.9|32840.3|388
1648684200000|2022-03-30 23:50:00|32950.9|32867.7|32950.5|32866.2|32967|32888.5|32938.5|32844|321
1648684500000|2022-03-30 23:55:00|32952|32864.5|32949.7|32861.5|32961.8|32884.4|32931.9|32848|344
1648684800000|2022-03-31 00:00:00|32946|32854.2|32939.1|32839.4|32954.9|32861|32934.8|32829.4|615
1648685100000|2022-03-31 00:05:00|32939.8|32839.3|32937.3|32837.1|32944.9|32849.8|32928.3|32821|566
1648685400000|2022-03-31 00:10:00|32936.2|32838.2|32941.8|32839.8|32950.8|32852.3|32925|32824.9|649
1648685700000|2022-03-31 00:15:00|32939.8|32839.9|32951.1|32864.4|32959.8|32865|32933.1|32837.1|658
1648686000000|2022-03-31 00:20:00|32951.3|32863.4|32955.3|32871.4|32963.1|32891|32935.7|32839.9|564
1648686300000|2022-03-31 00:25:00|32955.6|32870.8|32952.1|32871.2|32968.8|32877.3|32948.2|32853.6|620
1648686600000|2022-03-31 00:30:00|32952.2|32871.3|32942.2|32853.6|32965.2|32894.9|32925|32840.2|739
1648686900000|2022-03-31 00:35:00|32943.7|32851.8|32932.2|32845.1|32948.9|32883.2|32917.5|32841.4|651
1648687200000|2022-03-31 00:40:00|32931.8|32845.3|32928.4|32840.5|32938.3|32865.3|32914.5|32828.1|629
1648687500000|2022-03-31 00:45:00|32928.9|32840.9|32909.3|32832.8|32933.6|32842.8|32906|32808.1|833
1648687800000|2022-03-31 00:50:00|32907.8|32829.1|32907.7|32820.1|32940.4|32853.1|32906.6|32813.8|865
1648688100000|2022-03-31 00:55:00|32910.9|32822.1|32902.8|32823.9|32940.3|32854.2|32900|32807|785
1648688400000|2022-03-31 01:00:00|32903.5|32823.1|32900.6|32814|32918.5|32833.1|32891|32797.6|784
1648688700000|2022-03-31 01:05:00|32903.2|32813.7|32907|32816.1|32919.4|32835.3|32892.9|32799.7|596
1648689000000|2022-03-31 01:10:00|32914.7|32807.9|32900.1|32811|32917.1|32832.6|32894.1|32795.3|619
1648689300000|2022-03-31 01:15:00|32900.2|32810.4|32899.9|32806|32915.9|32837.1|32887.1|32788.3|548
1648689600000|2022-03-31 01:20:00|32901.6|32803.9|32894.6|32809.2|32910.9|32821.3|32891|32788.3|541
1648689900000|2022-03-31 01:25:00|32903.3|32799.2|32890.6|32793.3|32903.3|32815.4|32873.8|32778.2|733
1648690200000|2022-03-31 01:30:00|32890.2|32791.8|32903.6|32806.9|32910.8|32811.3|32883.2|32783.8|633
1648690500000|2022-03-31 01:35:00|32903.1|32808.8|32913.5|32821.6|32921.7|32824.7|32899.2|32800|595
1648690800000|2022-03-31 01:40:00|32919.2|32815.7|32914.2|32811.1|32923.4|32829.2|32900.5|32794.1|491
1648691100000|2022-03-31 01:45:00|32918.5|32807.2|32909.1|32818.3|32923.8|32821.4|32906.1|32799.1|422
1648691400000|2022-03-31 01:50:00|32910.2|32817.2|32895.1|32797.7|32914.9|32818.3|32893|32786|530
1648691700000|2022-03-31 01:55:00|32895.2|32797.8|32900.8|32811|32909.8|32812.5|32888|32780.2|500
1648692000000|2022-03-31 02:00:00|32905.1|32806.4|32920.7|32817.1|32923.2|32823.2|32899|32792.7|512
1648692300000|2022-03-31 02:05:00|32920.5|32817.5|32912.7|32812.5|32927.9|32829|32907.1|32805.6|610
1648692600000|2022-03-31 02:10:00|32913.5|32810.8|32917.2|32817.8|32925.1|32821.6|32908.6|32801.1|509
1648692900000|2022-03-31 02:15:00|32917.4|32818|32913|32820.8|32926.3|32828|32904.2|32805.1|614
1648693200000|2022-03-31 02:20:00|32912.5|32820.1|32917|32811.8|32926.3|32823|32906.5|32803.3|471
1648693500000|2022-03-31 02:25:00|32914.2|32816.7|32917.9|32820.1|32924.8|32827.5|32907.9|32799.5|412
1648693800000|2022-03-31 02:30:00|32918|32820.8|32914.5|32823|32933.2|32832.4|32912.5|32813.5|599
1648694100000|2022-03-31 02:35:00|32914.4|32822|32916|32822.4|32923.7|32826.9|32906|32799.8|571
1648694400000|2022-03-31 02:40:00|32928.4|32808.4|32925.7|32825.2|32934.1|32837.9|32910.9|32805.8|491
1648694700000|2022-03-31 02:45:00|32933.3|32816.4|32922.2|32829.8|32933.4|32839.1|32914.7|32803.9|405
1648695000000|2022-03-31 02:50:00|32933.8|32813.8|32927.3|32833.6|32938.5|32846.2|32920.2|32813.8|475
1648695300000|2022-03-31 02:55:00|32925.1|32835.4|32934.3|32831.6|32938.6|32844.4|32922.9|32820.7|693
1648695600000|2022-03-31 03:00:00|32934.4|32832.1|32936|32832.7|32943.5|32846.7|32925.5|32823.9|532
1648695900000|2022-03-31 03:05:00|32935.1|32833.7|32923.9|32835.9|32945.2|32848.2|32921.9|32820.7|546
1648696200000|2022-03-31 03:10:00|32925|32830.9|32931|32836.7|32940.7|32843.7|32922.3|32820.5|549
1648696500000|2022-03-31 03:15:00|32931.2|32836.6|32936|32831.2|32941.3|32840.5|32923.6|32820.9|411
1648696800000|2022-03-31 03:20:00|32932.6|32834.6|32935.7|32838.5|32941.7|32847.5|32923.9|32826.4|486
1648697100000|2022-03-31 03:25:00|32937.6|32836.2|32925.3|32831.6|32938.3|32848.9|32920.3|32823.6|473
1648697400000|2022-03-31 03:30:00|32925.5|32831.5|32937.2|32839.8|32944.3|32843.3|32919.4|32827.3|629
1648697700000|2022-03-31 03:35:00|32936.8|32840.2|32937.8|32845.2|32948.5|32854|32930.9|32836.4|522
1648698000000|2022-03-31 03:40:00|32937|32845|32934.1|32841.9|32952.9|32853.1|32931.2|32834.1|538
1648698300000|2022-03-31 03:45:00|32934|32841.8|32941.1|32843.2|32947.1|32851.8|32933.1|32834.6|434
1648698600000|2022-03-31 03:50:00|32948.5|32835|32943.4|32845.5|32949.4|32859.5|32927.2|32832.2|439
1648698900000|2022-03-31 03:55:00|32940.8|32848.1|32941|32844.3|32955.3|32854.1|32935.7|32837.4|502
1648699200000|2022-03-31 04:00:00|32940|32844.7|32949.5|32854|32951.8|32861.4|32933.7|32842.2|457
1648699500000|2022-03-31 04:05:00|32948.9|32854.1|32946.4|32848.1|32952|32864.5|32939.9|32841.1|378
1648699800000|2022-03-31 04:10:00|32943.3|32854|32949.7|32862.3|32952.8|32870.6|32941.3|32846.7|445
1648700100000|2022-03-31 04:15:00|32951.1|32860.6|32946.9|32854.9|32954.7|32867.8|32941.9|32840|431
1648700400000|2022-03-31 04:20:00|32946.8|32855.2|32950.5|32856.8|32958.9|32862.3|32943.7|32843.8|460
1648700700000|2022-03-31 04:25:00|32951.5|32860.8|32957.6|32859.3|32960.6|32865.5|32947.3|32846.2|375
1648701000000|2022-03-31 04:30:00|32956.7|32865.8|32944.1|32894.1|32962.7|32897.4|32939.6|32847.3|429
1648701300000|2022-03-31 04:35:00|32961.1|32876.1|32955.5|32878.3|32961.8|32900.8|32938.4|32864.4|360
1648701600000|2022-03-31 04:40:00|32955.9|32878.9|32957|32870.6|32958.9|32914.1|32924.1|32863.2|299
1648701900000|2022-03-31 04:45:00|32955.6|32873.4|32938.1|32888.1|32959.3|32916|32922.2|32863.2|331
1648702200000|2022-03-31 04:50:00|32937.8|32887.8|32935.1|32885.1|32952.1|32910.9|32918|32865.7|347
1648702500000|2022-03-31 04:55:00|32952.9|32867.8|32936.6|32886.6|32955.9|32912.9|32920.4|32866.1|328
1648702800000|2022-03-31 05:00:00|32944.7|32894.7|32938.4|32888.4|32955.4|32909.2|32924.1|32861.5|418
1648703100000|2022-03-31 05:05:00|32938.7|32888.7|32945|32868.2|32952|32905.6|32914.6|32857.4|376
1648703400000|2022-03-31 05:10:00|32945.3|32868.5|32937.7|32887.7|32954.6|32906.7|32920.5|32863|403
1648703700000|2022-03-31 05:15:00|32952.9|32874.4|32943.7|32893.7|32959.4|32908.7|32928.7|32866.9|319
1648704000000|2022-03-31 05:20:00|32943.6|32893.6|32943.3|32893.3|32958.7|32912.1|32924.5|32864.7|380
1648704300000|2022-03-31 05:25:00|32943.8|32893.8|32946.8|32896.8|32961.5|32917.6|32932.4|32871.2|355
1648704600000|2022-03-31 05:30:00|32946.7|32896.7|32948|32866|32961.8|32915.8|32921.1|32866|419
1648704900000|2022-03-31 05:35:00|32937.3|32887.3|32930.3|32880.3|32949.2|32900.9|32914.3|32855.9|434
1648705200000|2022-03-31 05:40:00|32930.2|32880.2|32929.2|32879.2|32946.1|32903.5|32913.5|32861.4|416
1648705500000|2022-03-31 05:45:00|32942|32866.1|32938.6|32860.1|32947.6|32884.7|32918.9|32850.4|464
1648705800000|2022-03-31 05:50:00|32943.2|32862.7|32932.6|32856.8|32944.3|32881.1|32919.6|32851|410
1648706100000|2022-03-31 05:55:00|32932.8|32856.6|32943|32854.1|32943|32877.2|32916.4|32847.5|466
1648706400000|2022-03-31 06:00:00|32941|32846.3|32935.1|32854.1|32950|32873.3|32915.8|32830.3|698
1648706700000|2022-03-31 06:05:00|32934.7|32853.7|32912.9|32892.9|32957.3|32900.5|32886.5|32841.9|859
1648707000000|2022-03-31 06:10:00|32912|32892|32928|32908|32933.8|32913.8|32907.4|32887.4|905
1648707300000|2022-03-31 06:15:00|32926.5|32906.5|32938.4|32918.4|32939.1|32919.1|32923.6|32903.6|758
1648707600000|2022-03-31 06:20:00|32938|32918|32948.7|32928.7|32955.6|32935.6|32935.5|32915.5|897
1648707900000|2022-03-31 06:25:00|32949.6|32929.6|32969.1|32864.9|32989.8|32929.6|32937.9|32861.2|653
1648708200000|2022-03-31 06:30:00|32967.1|32868.6|32948.7|32928.7|32975.3|32929.6|32922.6|32862.2|746
1648708500000|2022-03-31 06:35:00|32948.6|32928.6|32969.7|32949.7|32996.6|32976.6|32938.4|32918.4|1019
1648708800000|2022-03-31 06:40:00|32970.6|32950.6|32953.9|32867.8|32974|32954|32936.4|32858.2|863
1648709100000|2022-03-31 06:45:00|32953.4|32867.4|32910.8|32890.8|32965.4|32903.2|32904.5|32848.5|827
1648709400000|2022-03-31 06:50:00|32908.4|32888.4|32949.4|32929.4|32953.2|32933.2|32898.7|32850.6|808
1648709700000|2022-03-31 06:55:00|32948.3|32928.3|32924.2|32904.2|32967.9|32936.9|32918.1|32882.3|861
1648710000000|2022-03-31 07:00:00|32924.6|32904.6|32945.4|32925.4|33018.9|32951.3|32910.4|32871.3|1003
1648710300000|2022-03-31 07:05:00|32946.3|32926.3|32943.8|32923.8|32963.4|32943.4|32935.4|32915.4|820
1648710600000|2022-03-31 07:10:00|32943.1|32923.1|32943.4|32923.4|32952|32932|32931.6|32911.6|808
1648710900000|2022-03-31 07:15:00|32940.9|32920.9|32993.2|32973.2|32995.1|32975.1|32940.1|32920.1|990
1648711200000|2022-03-31 07:20:00|32993.3|32973.3|33012.4|32992.4|33029.4|33009.4|32985.4|32965.4|843
1648711500000|2022-03-31 07:25:00|33013.5|32993.5|33067.2|33047.2|33075.6|33055.6|33004.2|32984.2|845
1648711800000|2022-03-31 07:30:00|33067.6|33047.6|33030.1|33010.1|33072.9|33052.9|33027.9|33007.9|849
1648712100000|2022-03-31 07:35:00|33028.9|33008.9|33024.1|33004.1|33032.7|33012.7|33014.3|32994.3|700
1648712400000|2022-03-31 07:40:00|33024.2|33004.2|33031.7|33011.7|33037.2|33017.2|33021.8|33001.8|733
1648712700000|2022-03-31 07:45:00|33032.2|33012.2|33013.1|32993.1|33044.3|33024.3|33012.1|32992.1|840
1648713000000|2022-03-31 07:50:00|33012.5|32992.5|33022.9|33002.9|33043.6|33003.2|32992.3|32954|734
1648713300000|2022-03-31 07:55:00|33022.3|33002.3|33045.4|33025.4|33049.4|33029.4|33018.4|32994.8|862
1648713600000|2022-03-31 08:00:00|33046.8|33026.8|33088|33068|33095|33075|33042.1|33022.1|928
1648713900000|2022-03-31 08:05:00|33086.7|33066.7|33117.4|33097.4|33122.5|33102.5|33084.3|33064.3|813
1648714200000|2022-03-31 08:10:00|33118|33098|33106.3|33086.3|33118.7|33098.7|33103.4|33083.4|717
1648714500000|2022-03-31 08:15:00|33106|33086|33117.1|33097.1|33121.4|33101.4|33100.5|33080.5|737
1648714800000|2022-03-31 08:20:00|33117.2|33097.2|33118.8|33098.8|33123|33103|33108.9|33088.9|723
1648715100000|2022-03-31 08:25:00|33118.4|33098.4|33155.2|33135.2|33155.2|33135.2|33112|33092|781
1648715400000|2022-03-31 08:30:00|33155.1|33135.1|33185.5|33165.5|33187.1|33167.1|33146.4|33126.4|833
1648715700000|2022-03-31 08:35:00|33184.4|33164.4|33223.3|33203.3|33256.2|33212.1|33174.3|33154.3|741
1648716000000|2022-03-31 08:40:00|33222.5|33202.5|33350.4|33330.4|33383.9|33335.8|33220.6|33200.6|888
1648716300000|2022-03-31 08:45:00|33349.1|33329.1|33283.3|33263.3|33353.8|33333.8|33265.1|33217.1|832
1648716600000|2022-03-31 08:50:00|33284.3|33264.3|33248.7|33228.7|33291.2|33266.6|33245.6|33210.1|790
1648716900000|2022-03-31 08:55:00|33248.4|33228.4|33220|33200|33248.4|33228.4|33211.2|33191.2|835
1648717200000|2022-03-31 09:00:00|33219.7|33199.7|33186.8|33166.8|33244.5|33209.3|33144|33124|997
1648717500000|2022-03-31 09:05:00|33187.2|33167.2|33227.2|33207.2|33236.7|33216.7|33175.9|33155.9|785
1648717800000|2022-03-31 09:10:00|33226.9|33206.9|33246.4|33226.4|33246.8|33226.8|33196.6|33176.6|788
1648718100000|2022-03-31 09:15:00|33245.7|33225.7|33238.1|33218.1|33255.9|33235.9|33233.9|33213.9|751
1648718400000|2022-03-31 09:20:00|33238.2|33218.2|33227.5|33207.5|33245.5|33225.5|33226.8|33206.8|695
1648718700000|2022-03-31 09:25:00|33228.9|33208.9|33283.9|33263.9|33286.3|33266.3|33220.9|33200.9|804
1648719000000|2022-03-31 09:30:00|33284.1|33264.1|33233.4|33213.4|33294.9|33274.9|33231.4|33211.4|730
1648719300000|2022-03-31 09:35:00|33233.8|33213.8|33250.6|33230.6|33254.6|33234.6|33230.8|33210.8|700
1648719600000|2022-03-31 09:40:00|33250.7|33230.7|33287.7|33267.7|33290.9|33270.9|33247.8|33227.8|751
1648719900000|2022-03-31 09:45:00|33288.6|33268.6|33304.7|33284.7|33323.3|33303.3|33286.6|33266.6|779
1648720200000|2022-03-31 09:50:00|33305|33285|33348.7|33328.7|33349.5|33329.5|33292.8|33272.8|854
1648720500000|2022-03-31 09:55:00|33348.5|33328.5|33260.1|33240.1|33350.3|33330.3|33259.3|33239.3|901
1648720800000|2022-03-31 10:00:00|33259.1|33239.1|33283.3|33263.3|33289.3|33269.3|33221.3|33201.3|904
1648721100000|2022-03-31 10:05:00|33283.2|33263.2|33266.6|33246.6|33288.5|33268.5|33251.6|33231.6|825
1648721400000|2022-03-31 10:10:00|33267|33247|33279.8|33259.8|33283.5|33263.5|33257|33237|756
1648721700000|2022-03-31 10:15:00|33280.2|33260.2|33303.1|33283.1|33353|33331.1|33280.1|33260.1|890
1648722000000|2022-03-31 10:20:00|33303.7|33283.7|33306.3|33286.3|33319|33299|33299.9|33279.9|765
1648722300000|2022-03-31 10:25:00|33306.6|33286.6|33349.6|33329.6|33356.8|33336.8|33306.2|33286.2|664
1648722600000|2022-03-31 10:30:00|33349.9|33329.9|33363.9|33343.9|33377.3|33357.3|33346.2|33326.2|693
1648722900000|2022-03-31 10:35:00|33362.7|33342.7|33418.6|33398.6|33434.3|33407|33357.6|33337.6|828
1648723200000|2022-03-31 10:40:00|33415.5|33395.5|33416.4|33396.4|33424.5|33404.5|33397.9|33377.9|741
1648723500000|2022-03-31 10:45:00|33416.1|33396.1|33404|33384|33417.1|33397.1|33395.7|33375.7|689
1648723800000|2022-03-31 10:50:00|33403.8|33383.8|33400.3|33380.3|33409.8|33389.8|33369.2|33349.2|734
1648724100000|2022-03-31 10:55:00|33400.6|33380.6|33424.7|33404.7|33429.4|33409.4|33398.9|33378.9|732
1648724400000|2022-03-31 11:00:00|33425.7|33405.7|33384.9|33364.9|33433.8|33413.8|33369.1|33349.1|883
1648724700000|2022-03-31 11:05:00|33385.8|33365.8|33335.2|33315.2|33391.2|33366.2|33327.9|33306.1|802
1648725000000|2022-03-31 11:10:00|33334.3|33314.3|33316.7|33296.7|33352.6|33316.4|33308.1|33277.1|694
1648725300000|2022-03-31 11:15:00|33316.6|33296.6|33309.3|33289.3|33324.1|33304.1|33305.2|33285.2|608
1648725600000|2022-03-31 11:20:00|33308.4|33288.4|33360.6|33340.6|33365.6|33345.6|33304.5|33284.5|655
1648725900000|2022-03-31 11:25:00|33359.4|33339.4|33398.8|33378.8|33421.9|33401.9|33352|33317.3|724
1648726200000|2022-03-31 11:30:00|33396.2|33376.2|33374.1|33354.1|33401.9|33381.9|33363.1|33343.1|814
1648726500000|2022-03-31 11:35:00|33373.5|33353.5|33386.5|33366.5|33403.7|33383.7|33371.2|33351.2|757
1648726800000|2022-03-31 11:40:00|33386.9|33366.9|33389.4|33369.4|33400.1|33380.1|33380.6|33360.6|726
1648727100000|2022-03-31 11:45:00|33388.7|33368.7|33344.2|33324.2|33395.7|33375.7|33344|33324|754
1648727400000|2022-03-31 11:50:00|33344.6|33324.6|33298|33278|33346.5|33326.5|33289.9|33269.9|728
1648727700000|2022-03-31 11:55:00|33297|33277|33306.5|33286.5|33318.6|33298.6|33296.6|33264.5|854
1648728000000|2022-03-31 12:00:00|33306.6|33286.6|33324|33304|33329.3|33309.3|33293.4|33273.4|807
1648728300000|2022-03-31 12:05:00|33325|33305|33306.9|33286.9|33332|33312|33305.7|33285.7|717
1648728600000|2022-03-31 12:10:00|33306.4|33286.4|33312.3|33292.3|33316.6|33296.6|33304.6|33284.6|648
1648728900000|2022-03-31 12:15:00|33312.8|33292.8|33291.5|33271.5|33312.8|33292.8|33289|33269|706
1648729200000|2022-03-31 12:20:00|33292.5|33272.5|33286.2|33266.2|33305.3|33285.3|33284.8|33264.8|785
1648729500000|2022-03-31 12:25:00|33287.4|33267.4|33277.1|33257.1|33302.8|33282.8|33275.1|33255.1|759
1648729800000|2022-03-31 12:30:00|33305.1|33229.3|33268.9|33248.9|33308.5|33259.5|33264|33228.4|751
1648730100000|2022-03-31 12:35:00|33267.6|33247.6|33311.8|33291.8|33331.4|33304.2|33265.5|33245.5|771
1648730400000|2022-03-31 12:40:00|33310.4|33290.4|33307.7|33287.7|33330.3|33310.3|33303.5|33283.5|743
1648730700000|2022-03-31 12:45:00|33307.5|33287.5|33286.5|33266.5|33339.6|33303.7|33282.8|33261.2|798
1648731000000|2022-03-31 12:50:00|33289.8|33269.8|33258.8|33238.8|33293|33273|33252.8|33232.8|728
1648731300000|2022-03-31 12:55:00|33257.7|33237.7|33244.7|33224.7|33261.6|33241.6|33238.8|33218.8|834
1648731600000|2022-03-31 13:00:00|33244.5|33224.5|33231.4|33211.4|33248.1|33228.1|33211|33191|830
1648731900000|2022-03-31 13:05:00|33231.1|33211.1|33219.8|33199.8|33288.2|33233|33213.6|33191.6|853
1648732200000|2022-03-31 13:10:00|33216.8|33196.8|33330.3|33310.3|33355.9|33335.9|33214|33194|1024
1648732500000|2022-03-31 13:15:00|33330.7|33310.7|33310.4|33290.4|33374.8|33350.4|33293.8|33255.6|1013
1648732800000|2022-03-31 13:20:00|33310.5|33290.5|33334.8|33314.8|33389.4|33353.2|33309.7|33289.7|979
1648733100000|2022-03-31 13:25:00|33334.7|33314.7|33317.9|33297.9|33353.8|33333.8|33311.1|33291.1|970
1648733400000|2022-03-31 13:30:00|33318.5|33298.5|33302.1|33282.1|33340.8|33299.5|33287.4|33255.4|944
1648733700000|2022-03-31 13:35:00|33302.9|33282.9|33312.4|33292.4|33351.7|33305.9|33295.6|33239.1|851
1648734000000|2022-03-31 13:40:00|33313.2|33293.2|33261.1|33241.1|33349.7|33314.4|33260.1|33239.1|885
1648734300000|2022-03-31 13:45:00|33260.4|33240.4|33225.4|33205.4|33282.1|33262.1|33225|33205|909
1648734600000|2022-03-31 13:50:00|33225.7|33205.7|33178.9|33158.9|33241.2|33221.2|33160.4|33136.4|983
1648734900000|2022-03-31 13:55:00|33179.5|33159.5|33220.9|33200.9|33223.1|33203.1|33179.2|33159.2|940
1648735200000|2022-03-31 14:00:00|33221|33201|33205.3|33185.3|33262.6|33210.2|33199.7|33179.7|909
1648735500000|2022-03-31 14:05:00|33206|33186|33249.6|33229.6|33252.6|33232.6|33203|33183|849
1648735800000|2022-03-31 14:10:00|33249.7|33229.7|33257.6|33237.6|33313.8|33293.8|33244.7|33215.1|968
1648736100000|2022-03-31 14:15:00|33259.6|33239.6|33251.6|33231.6|33275.6|33248.2|33242.8|33195.1|851
1648736400000|2022-03-31 14:20:00|33251.3|33231.3|33243.8|33223.8|33255.2|33235.2|33235.2|33215.2|781
1648736700000|2022-03-31 14:25:00|33243|33223|33262.1|33242.1|33280.5|33260.5|33238.6|33218.6|888
1648737000000|2022-03-31 14:30:00|33261.6|33241.6|33276|33256|33288.4|33266.3|33250.3|33209.7|828
1648737300000|2022-03-31 14:35:00|33277.2|33257.2|33268.8|33248.8|33285.2|33265.2|33262.8|33242.8|849
1648737600000|2022-03-31 14:40:00|33269|33249|33182|33162|33269.7|33249.7|33182|33162|949
1648737900000|2022-03-31 14:45:00|33183.2|33163.2|33165.8|33145.8|33200.2|33180.2|33153.1|33133.1|990
1648738200000|2022-03-31 14:50:00|33166.6|33146.6|33119|33099|33170.8|33150.8|33116.4|33096.4|1008
1648738500000|2022-03-31 14:55:00|33117.8|33097.8|33041.9|33021.9|33117.8|33097.8|32968|32930.4|1151
1648738800000|2022-03-31 15:00:00|33049.7|33029.7|33177.8|33101.2|33201.7|33147.9|33045.6|33012.9|1143
1648739100000|2022-03-31 15:05:00|33178.5|33102.9|33154.5|33134.5|33192.3|33142.6|33145.6|33094.9|883
1648739400000|2022-03-31 15:10:00|33155.3|33135.3|33165.4|33145.4|33167|33147|33141.1|33121.1|701
1648739700000|2022-03-31 15:15:00|33166.4|33146.4|33171|33151|33177.3|33157.3|33155.7|33135.7|835
1648740000000|2022-03-31 15:20:00|33169.3|33149.3|33186|33166|33224.6|33179.7|33165.8|33136.3|764
1648740300000|2022-03-31 15:25:00|33183.7|33163.7|33205.7|33185.7|33215.1|33191.4|33176.2|33133.5|808
1648740600000|2022-03-31 15:30:00|33206.3|33186.3|33217.8|33197.8|33258|33208|33201.9|33170.1|739
1648740900000|2022-03-31 15:35:00|33218.6|33198.6|33165.2|33145.2|33218.6|33198.6|33127.3|33068.9|741
1648741200000|2022-03-31 15:40:00|33164.8|33144.8|33207.8|33129.5|33207.8|33157.6|33154|33111.2|664
1648741500000|2022-03-31 15:45:00|33172|33152|33191.5|33171.5|33207.1|33187.1|33153.7|33105.4|678
1648741800000|2022-03-31 15:50:00|33190.9|33170.9|33195.1|33175.1|33204|33184|33175.8|33155.8|646
1648742100000|2022-03-31 15:55:00|33196.1|33176.1|33188.3|33168.3|33208.1|33186.2|33176.1|33126.3|760
1648742400000|2022-03-31 16:00:00|33191.9|33171.9|33210.5|33190.5|33258.1|33206.1|33183.8|33133.6|745
1648742700000|2022-03-31 16:05:00|33210.7|33190.7|33253.6|33176.7|33263.6|33203|33209.8|33145.9|695
1648743000000|2022-03-31 16:10:00|33254|33175.1|33253.5|33152.3|33268.1|33213.4|33217.3|33152.3|687
1648743300000|2022-03-31 16:15:00|33252.6|33154.2|33236|33138|33276.1|33213.2|33220|33138|654
1648743600000|2022-03-31 16:20:00|33209.8|33159.8|33245.7|33125.7|33267.7|33159.8|33174.5|33066.7|872
1648743900000|2022-03-31 16:25:00|33246.2|33126.2|33221.9|33127.3|33267.5|33202.1|33193.5|33105.1|711
1648744200000|2022-03-31 16:30:00|33224.2|33119|33240.2|33120.2|33253.9|33157.3|33174.9|33070.5|763
1648744500000|2022-03-31 16:35:00|33239|33119|33229.3|33125.3|33275.2|33155.2|33218|33098.5|785
1648744800000|2022-03-31 16:40:00|33232.8|33122.4|33211.3|33132.6|33235.4|33158.6|33192.1|33118.1|751
1648745100000|2022-03-31 16:45:00|33211.6|33134.7|33173.5|33153.5|33231.4|33167.4|33158.2|33090.3|811
1648745400000|2022-03-31 16:50:00|33176|33156|33213.4|33107.2|33220.4|33163.6|33159.9|33106|635
1648745700000|2022-03-31 16:55:00|33204|33115.8|33185.8|33165.8|33224.5|33170.7|33173.7|33103.1|633
1648746000000|2022-03-31 17:00:00|33186|33166|33181.7|33161.7|33212.4|33172.3|33170.1|33107|630
1648746300000|2022-03-31 17:05:00|33181.9|33161.9|33182.6|33162.6|33217|33164.4|33171|33113|605
1648746600000|2022-03-31 17:10:00|33183|33163|33189.8|33139.8|33213.8|33164.2|33166.7|33114.8|516
1648746900000|2022-03-31 17:15:00|33206.9|33126.7|33193|33101.3|33208.7|33152.5|33159.3|33096.5|684
1648747200000|2022-03-31 17:20:00|33192.3|33101.1|33186.2|33108.5|33206|33142.2|33153.2|33095.4|518
1648747500000|2022-03-31 17:25:00|33188.3|33107.1|33201.1|33120.9|33209.2|33151.5|33165.9|33094.7|561
1648747800000|2022-03-31 17:30:00|33201.2|33120.7|33173.6|33153.6|33220.8|33153.6|33164.6|33098|609
1648748100000|2022-03-31 17:35:00|33173|33153|33204.3|33120.6|33216|33166.1|33171.4|33109.3|517
1648748400000|2022-03-31 17:40:00|33212.1|33120|33185.8|33165.8|33218.6|33169.2|33175.5|33115|616
1648748700000|2022-03-31 17:45:00|33190.1|33170.1|33182.3|33162.3|33216|33170.1|33175.8|33125|547
1648749000000|2022-03-31 17:50:00|33182.6|33162.6|33185.8|33165.8|33213.6|33172.6|33177.4|33114.3|504
1648749300000|2022-03-31 17:55:00|33186.4|33166.4|33179.4|33159.4|33213.9|33173.2|33178.4|33129.7|568
1648749600000|2022-03-31 18:00:00|33181.1|33161.1|33184.5|33164.5|33218.3|33172.6|33177.9|33105.6|690
1648749900000|2022-03-31 18:05:00|33183|33163|33188.7|33168.7|33237.6|33174.5|33182.9|33127|750
1648750200000|2022-03-31 18:10:00|33188.6|33168.6|33193.5|33173.5|33249.1|33176.2|33179.1|33127|720
1648750500000|2022-03-31 18:15:00|33193.8|33173.8|33203.8|33123.9|33226.5|33179.1|33171.6|33114.6|705
1648750800000|2022-03-31 18:20:00|33188.9|33138.9|33174.2|33154.2|33222.1|33161|33168|33115.9|507
1648751100000|2022-03-31 18:25:00|33174.5|33154.5|33186.5|33166.5|33226|33174.7|33168|33128.4|739
1648751400000|2022-03-31 18:30:00|33186.6|33166.6|33192.3|33172.3|33231.5|33180.2|33183.9|33134.9|965
1648751700000|2022-03-31 18:35:00|33193.3|33173.3|33196.1|33176.1|33243.2|33180.3|33185.4|33136.6|969
1648752000000|2022-03-31 18:40:00|33195.6|33175.6|33198.1|33148.1|33236|33184.5|33179.8|33127|817
1648752300000|2022-03-31 18:45:00|33211.4|33134.5|33188.9|33138.9|33218.6|33172.4|33174|33119|563
1648752600000|2022-03-31 18:50:00|33192.4|33142.4|33205.8|33129.9|33214.6|33163.5|33175.9|33117.8|651
1648752900000|2022-03-31 18:55:00|33206.4|33128.9|33190.6|33170.6|33227.4|33174.4|33167|33115.6|747
1648753200000|2022-03-31 19:00:00|33191.1|33171.1|33210.2|33132.5|33226|33171.8|33181.5|33116|664
1648753500000|2022-03-31 19:05:00|33183.9|33163.9|33189.5|33139.5|33225.7|33167.4|33173.2|33105|622
1648753800000|2022-03-31 19:10:00|33189.2|33139.2|33198.3|33148.3|33227.7|33167.4|33174.5|33107.7|548
1648754100000|2022-03-31 19:15:00|33199.8|33149.8|33192.4|33172.4|33221.2|33175.8|33180.7|33125.8|680
1648754400000|2022-03-31 19:20:00|33192.2|33172.2|33190.7|33170.7|33234.9|33177.1|33186|33127.2|621
1648754700000|2022-03-31 19:25:00|33225.1|33137|33193.7|33173.7|33240.5|33183.8|33188.3|33130|680
1648755000000|2022-03-31 19:30:00|33198.4|33178.4|33192.6|33172.6|33228.6|33181.5|33189.2|33116.2|536
1648755300000|2022-03-31 19:35:00|33198.4|33178.4|33183.7|33163.7|33231|33178.4|33179.1|33115|543
1648755600000|2022-03-31 19:40:00|33184.9|33164.9|33190.4|33170.4|33222.7|33174.1|33177.4|33107.8|561
1648755900000|2022-03-31 19:45:00|33189.3|33169.3|33188.3|33168.3|33244.3|33188|33175.5|33115.7|724
1648756200000|2022-03-31 19:50:00|33214.5|33139|33214.4|33164.4|33237.2|33184.5|33188.8|33122.2|682
1648756500000|2022-03-31 19:55:00|33211.8|33161.8|33237.3|33138.8|33263.4|33207.3|33194.7|33124.7|877
1648756800000|2022-03-31 20:00:00|33235.2|33141.7|33255.9|33144|33301.2|33199.4|33197.9|33114.7|779
1648757100000|2022-03-31 20:05:00|33258.5|33138.5|33241.6|33121.6|33275|33188.7|33204|33113.5|619
1648757400000|2022-03-31 20:10:00|33241.4|33121.4|33237.3|33117.3|33260.9|33140.9|33226|33111.3|429
1648757700000|2022-03-31 20:15:00|33236.1|33116.1|33242.3|33122.3|33250.3|33130.3|33227.1|33108.1|406
1648758000000|2022-03-31 20:20:00|33237.2|33122.7|33215.8|33136.7|33248.7|33171|33185.8|33094|587
1648758300000|2022-03-31 20:25:00|33214.3|33109|33226.6|33142.2|33254.4|33175.2|33187.1|33107.8|685
1648758600000|2022-03-31 20:30:00|33211|33161|33244.5|33146.2|33266.5|33182.2|33184.1|33119.1|597
1648758900000|2022-03-31 20:35:00|33243.5|33147.2|33193.7|33173.7|33257.5|33179.6|33188.2|33131.2|541
1648759200000|2022-03-31 20:40:00|33227.3|33144|33234.4|33147.8|33260.3|33182.2|33193.8|33125.1|354
1648759500000|2022-03-31 20:45:00|33228.1|33152.2|33242.6|33129.7|33264.1|33152.2|33227.7|33119.9|594
1648759800000|2022-03-31 20:50:00|33244.8|33126.3|33245.3|33125.3|33275|33155|33230.4|33115.8|781
1648760100000|2022-03-31 20:55:00|33245.1|33125.1|33277.3|33157.3|33279.7|33159.7|33229.3|33117.9|606
1648760400000|2022-03-31 21:00:00|33282.3|33162.3|33313.5|33193.5|33313.6|33193.6|33282.3|33162.3|58
1648760700000|2022-03-31 21:05:00|33313.6|33193.6|33297.2|33177.2|33318.7|33198.7|33296.9|33176.9|113
1648761000000|2022-03-31 21:10:00|33299.2|33179.2|33298.5|33178.5|33320.5|33200.5|33269.1|33149.1|365
1648761300000|2022-03-31 21:15:00|33282.5|33162.5|33293.5|33173.5|33313.9|33193.9|33272.6|33152.6|139
1648761600000|2022-03-31 21:20:00|33267.5|33147.5|33281.6|33161.6|33298.4|33178.4|33265.9|33145.9|149
1648761900000|2022-03-31 21:25:00|33276|33156|33266.9|33146.9|33298.2|33178.2|33263.4|33143.4|193
1648762200000|2022-03-31 21:30:00|33269.2|33149.2|33249.4|33129.4|33300|33180|33227|33107|190
1648762500000|2022-03-31 21:35:00|33255.6|33135.6|33277.8|33157.8|33309.4|33189.4|33223.1|33103.1|322
1648762800000|2022-03-31 21:40:00|33279.1|33159.1|33276.3|33156.3|33297.6|33177.6|33265.2|33145.2|306
1648763100000|2022-03-31 21:45:00|33279.1|33159.1|33265|33145|33284.9|33164.9|33257.6|33137.6|380
1648763400000|2022-03-31 21:50:00|33268.4|33148.4|33284.2|33164.2|33327.2|33207.2|33192.1|33072.1|241
1648763700000|2022-03-31 21:55:00|33283.2|33163.2|33287.2|33167.2|33312.7|33192.7|33241.4|33121.4|191
1648764000000|2022-03-31 22:00:00|33282|33162|33268.9|33148.9|33289.9|33169.9|33264.4|33144.4|709
1648764300000|2022-03-31 22:05:00|33269.5|33149.5|33271.2|33151.2|33278.3|33158.3|33265.1|33145.1|391
1648764600000|2022-03-31 22:10:00|33271.7|33151.7|33273.3|33153.3|33274.7|33154.7|33263.2|33143.2|269
1648764900000|2022-03-31 22:15:00|33269.6|33149.6|33292|33172|33300.5|33180.5|33265.7|33145.7|313
1648765200000|2022-03-31 22:20:00|33270.8|33150.8|33260.6|33140.6|33281.2|33161.2|33254.6|33134.6|339
1648765500000|2022-03-31 22:25:00|33259.9|33139.9|33257.8|33137.8|33262.4|33142.4|33245.6|33125.6|363
1648765800000|2022-03-31 22:30:00|33258|33138|33254.1|33134.1|33260.8|33140.8|33243.6|33123.6|313
1648766100000|2022-03-31 22:35:00|33254|33134|33259.1|33139.1|33263.5|33143.5|33245.2|33125.2|371
1648766400000|2022-03-31 22:40:00|33258.9|33138.9|33256|33136|33262.7|33142.7|33248.6|33128.6|253
1648766700000|2022-03-31 22:45:00|33256.1|33136.1|33252.4|33132.4|33259.7|33139.7|33246.3|33126.3|305
1648767000000|2022-03-31 22:50:00|33252.6|33132.6|33249.2|33129.2|33253.2|33133.2|33239|33119|305
1648767300000|2022-03-31 22:55:00|33249.4|33129.4|33265.1|33145.1|33265.7|33145.7|33243.5|33123.5|264
1648767600000|2022-03-31 23:00:00|33265.2|33145.2|33269.9|33149.9|33270.7|33150.7|33258.7|33138.7|378
1648767900000|2022-03-31 23:05:00|33267|33147|33262.1|33142.1|33273.4|33153.4|33260.2|33140.2|382
1648768200000|2022-03-31 23:10:00|33262|33142|33266.7|33146.7|33272.6|33152.6|33258.9|33138.9|319
1648768500000|2022-03-31 23:15:00|33267|33147|33274.8|33154.8|33274.9|33154.9|33259.3|33139.3|277
1648768800000|2022-03-31 23:20:00|33271.1|33151.1|33272.6|33152.6|33278.6|33160.5|33265.2|33145.2|289
1648769100000|2022-03-31 23:25:00|33272.9|33152.9|33272.1|33152.1|33274.9|33154.9|33262.1|33142.1|303
1648769400000|2022-03-31 23:30:00|33269.2|33149.2|33271.2|33151.2|33274|33156.3|33252.2|33132.2|332
1648769700000|2022-03-31 23:35:00|33270.4|33150.4|33268.9|33148.9|33272.8|33152.8|33257.4|33137.4|320
1648770000000|2022-03-31 23:40:00|33264.9|33144.9|33256.2|33136.2|33273.8|33153.8|33252.8|33132.8|312
1648770300000|2022-03-31 23:45:00|33261.9|33141.9|33252|33132|33271.4|33152.9|33251.1|33131.1|349
1648770600000|2022-03-31 23:50:00|33252.4|33132.4|33250.9|33130.9|33257|33137|33244.1|33124.1|426
1648770900000|2022-03-31 23:55:00|33252.3|33132.3|33254.7|33134.7|33258.6|33138.6|33245.8|33125.8|435
1648771200000|2022-04-01 00:00:00|33252.5|33132.5|33268.6|33148.6|33284.2|33164.4|33248.5|33128.5|691
1648771500000|2022-04-01 00:05:00|33269.1|33149.1|33270.8|33150.8|33282.6|33162.6|33259.1|33139.1|564
1648771800000|2022-04-01 00:10:00|33270.9|33150.9|33266.9|33146.9|33283.5|33163.5|33263.1|33143.1|591
1648772100000|2022-04-01 00:15:00|33260.7|33140.7|33273.3|33153.3|33280.9|33160.9|33260.3|33140.3|543
1648772400000|2022-04-01 00:20:00|33272.8|33152.8|33275.9|33155.9|33289|33169|33265.2|33145.2|541
1648772700000|2022-04-01 00:25:00|33274|33154|33282.5|33162.5|33289.7|33169.7|33273.7|33153.7|536
1648773000000|2022-04-01 00:30:00|33282.8|33162.8|33291.3|33171.3|33294.6|33174.6|33278.9|33158.9|545
1648773300000|2022-04-01 00:35:00|33291.4|33171.4|33286.1|33166.1|33294.5|33174.5|33281.3|33161.3|565
1648773600000|2022-04-01 00:40:00|33288|33168|33285.7|33165.7|33295.8|33175.8|33280.9|33160.9|494
1648773900000|2022-04-01 00:45:00|33286.4|33166.4|33280.8|33160.8|33294.9|33174.9|33274.9|33154.9|463
1648774200000|2022-04-01 00:50:00|33282.1|33162.1|33273.6|33153.6|33291.1|33171.1|33270.9|33150.9|650
1648774500000|2022-04-01 00:55:00|33272.7|33152.7|33269.9|33149.9|33284.6|33164.6|33264.3|33144.3|647
1648774800000|2022-04-01 01:00:00|33269.1|33149.1|33272.5|33152.5|33291.8|33171.8|33267.5|33147.5|555
1648775100000|2022-04-01 01:05:00|33273.9|33153.9|33273.8|33153.8|33291.4|33171.4|33263.5|33143.5|464
1648775400000|2022-04-01 01:10:00|33272.3|33152.3|33268.7|33148.7|33283.3|33163.3|33263.3|33143.3|428
1648775700000|2022-04-01 01:15:00|33269|33149|33259.6|33139.6|33275.9|33155.9|33253.7|33133.7|464
1648776000000|2022-04-01 01:20:00|33258.3|33138.3|33263.1|33143.1|33273.1|33153.1|33253.5|33133.5|511
1648776300000|2022-04-01 01:25:00|33264.5|33144.5|33269.7|33149.7|33279.5|33159.5|33261.3|33141.3|475
1648776600000|2022-04-01 01:30:00|33269.8|33149.8|33262.3|33142.3|33275|33155|33253.8|33133.8|543
1648776900000|2022-04-01 01:35:00|33261.6|33141.6|33266.8|33146.8|33277.9|33157.9|33247.5|33127.5|476
1648777200000|2022-04-01 01:40:00|33268.2|33148.2|33258.8|33138.8|33274|33154|33255.7|33135.7|550
1648777500000|2022-04-01 01:45:00|33268.7|33148.7|33262.3|33142.3|33276.8|33156.8|33244.5|33124.5|631
1648777800000|2022-04-01 01:50:00|33261.2|33141.2|33262.6|33142.6|33271.6|33151.6|33252.8|33132.8|596
1648778100000|2022-04-01 01:55:00|33262.3|33142.3|33257.7|33137.7|33271.4|33151.4|33253.4|33133.4|584
1648778400000|2022-04-01 02:00:00|33258|33138|33264.5|33144.5|33273.4|33156.6|33255.3|33135.3|530
1648778700000|2022-04-01 02:05:00|33265.7|33145.7|33259.7|33139.7|33270.1|33150.1|33250.9|33130.9|468
1648779000000|2022-04-01 02:10:00|33260|33140|33263.3|33143.3|33269.9|33149.9|33257.4|33137.4|499
1648779300000|2022-04-01 02:15:00|33264|33144|33257.8|33137.8|33269|33149|33253|33133|471
1648779600000|2022-04-01 02:20:00|33258.5|33138.5|33259.5|33139.5|33269.2|33149.2|33257.5|33137.5|442
1648779900000|2022-04-01 02:25:00|33259.4|33139.4|33264.1|33144.1|33269|33149|33254.5|33134.5|412
1648780200000|2022-04-01 02:30:00|33263.1|33143.1|33260|33140|33269.9|33149.9|33252.8|33132.8|472
1648780500000|2022-04-01 02:35:00|33259.7|33139.7|33263|33143|33270.5|33150.5|33255.2|33135.2|438
1648780800000|2022-04-01 02:40:00|33261.9|33141.9|33263.7|33143.7|33274.4|33154.4|33255|33135|497
1648781100000|2022-04-01 02:45:00|33263.2|33143.2|33258.8|33138.8|33272.1|33152.1|33255.5|33135.5|482
1648781400000|2022-04-01 02:50:00|33258.3|33138.3|33273.2|33153.2|33275.8|33160.9|33255.7|33135.7|585
1648781700000|2022-04-01 02:55:00|33272.2|33152.2|33276.7|33156.7|33287.6|33167.6|33267.6|33147.6|532
1648782000000|2022-04-01 03:00:00|33276.6|33156.6|33280.4|33160.4|33292.1|33172.1|33274.2|33154.2|576
1648782300000|2022-04-01 03:05:00|33282.1|33162.1|33282.5|33162.5|33295.8|33175.8|33280.1|33160.1|516
1648782600000|2022-04-01 03:10:00|33281.2|33161.2|33279.6|33159.6|33286.4|33166.4|33274.8|33154.8|459
1648782900000|2022-04-01 03:15:00|33279.5|33159.5|33270|33150|33282.9|33163.5|33268.4|33148.4|448
1648783200000|2022-04-01 03:20:00|33264.9|33144.9|33276.8|33156.8|33278.8|33158.8|33263.4|33143.4|397
1648783500000|2022-04-01 03:25:00|33277.4|33157.4|33276.3|33156.3|33279.1|33159.1|33267.4|33147.4|370
1648783800000|2022-04-01 03:30:00|33273.9|33153.9|33277.1|33157.1|33283.9|33163.9|33265.5|33145.5|420
1648784100000|2022-04-01 03:35:00|33275.9|33155.9|33276.5|33156.5|33281.8|33161.8|33266.7|33146.7|431
1648784400000|2022-04-01 03:40:00|33276.1|33156.1|33271.5|33151.5|33281.4|33161.4|33269.6|33149.6|471
1648784700000|2022-04-01 03:45:00|33273.1|33153.1|33277.6|33157.6|33283.7|33163.7|33262.5|33142.5|442
1648785000000|2022-04-01 03:50:00|33272.9|33152.9|33265.3|33145.3|33281|33161|33260.6|33140.6|537
1648785300000|2022-04-01 03:55:00|33267.8|33147.8|33277|33157|33284.5|33164.5|33262.5|33142.5|466
1648785600000|2022-04-01 04:00:00|33273|33153|33270.8|33150.8|33281.4|33161.4|33261.9|33141.9|542
1648785900000|2022-04-01 04:05:00|33270|33150|33274.3|33154.3|33278.7|33158.7|33264.1|33144.1|452
1648786200000|2022-04-01 04:10:00|33274.9|33154.9|33275.3|33155.3|33277.5|33157.5|33264.9|33144.9|512
1648786500000|2022-04-01 04:15:00|33275.6|33155.6|33273.4|33153.4|33278.6|33158.6|33267.4|33147.4|479
1648786800000|2022-04-01 04:20:00|33276|33156|33281.8|33161.8|33282.9|33162.9|33268.8|33148.8|401
1648787100000|2022-04-01 04:25:00|33281.3|33161.3|33279.2|33159.2|33286.5|33166.5|33275.6|33155.6|401
1648787400000|2022-04-01 04:30:00|33280.8|33160.8|33288.1|33168.1|33290|33174.5|33272.1|33154.9|394
1648787700000|2022-04-01 04:35:00|33287.5|33167.5|33276.7|33156.7|33288.7|33170.5|33257.7|33149.8|407
1648788000000|2022-04-01 04:40:00|33276.6|33156.6|33276.5|33156.5|33285.8|33173.5|33266|33154.6|353
1648788300000|2022-04-01 04:45:00|33276.2|33156.2|33274.9|33154.9|33282.2|33165.9|33269.3|33152.8|340
1648788600000|2022-04-01 04:50:00|33275.9|33155.9|33275.7|33155.7|33280.6|33164.6|33263.5|33143.5|396
1648788900000|2022-04-01 04:55:00|33275.3|33157.2|33278.9|33164.2|33289.7|33169.7|33265.1|33146.4|462
1648789200000|2022-04-01 05:00:00|33281.1|33161.1|33277.8|33157.8|33286|33172.1|33275.6|33155.6|457
1648789500000|2022-04-01 05:05:00|33277.4|33157.4|33273.5|33156.6|33284.5|33166.7|33270.4|33150.4|426
1648789800000|2022-04-01 05:10:00|33269.8|33149.8|33281.3|33161.3|33284.8|33168.8|33262.4|33146.6|435
1648790100000|2022-04-01 05:15:00|33281.6|33161.6|33283.3|33163.3|33288.2|33175.8|33272.3|33154|342
1648790400000|2022-04-01 05:20:00|33284.6|33164.6|33282.2|33162.2|33285.9|33170.1|33271.8|33155.2|388
1648790700000|2022-04-01 05:25:00|33280.4|33160.4|33287.6|33167.6|33290.2|33174.7|33269.6|33157.3|391
1648791000000|2022-04-01 05:30:00|33287.4|33167.4|33270.8|33150.8|33288.1|33170.7|33264.6|33144.6|498
1648791300000|2022-04-01 05:35:00|33271.5|33151.5|33275.5|33155.5|33279.7|33168.7|33258.2|33145.8|471
1648791600000|2022-04-01 05:40:00|33276.8|33156.8|33262.1|33142.1|33278.2|33161.9|33255.6|33139.7|462
1648791900000|2022-04-01 05:45:00|33261.4|33141.4|33256|33157.7|33276.4|33172.2|33246.3|33140|415
1648792200000|2022-04-01 05:50:00|33258.9|33157.8|33261.8|33156.6|33271.6|33169.8|33243.6|33138.4|472
1648792500000|2022-04-01 05:55:00|33260.2|33155.7|33273.9|33183.1|33280.6|33190.4|33236.7|33139.3|598
1648792800000|2022-04-01 06:00:00|33268.3|33178.9|33264.3|33214.3|33288.1|33233.5|33242.4|33170.3|722
1648793100000|2022-04-01 06:05:00|33264.6|33214.6|33299|33249|33320.4|33265|33246.6|33188|770
1648793400000|2022-04-01 06:10:00|33299.1|33249.1|33292.4|33242.4|33316.7|33266.8|33271.2|33213|748
1648793700000|2022-04-01 06:15:00|33293.1|33243.1|33275.6|33255.6|33319.3|33266.8|33269.8|33216.4|736
1648794000000|2022-04-01 06:20:00|33275.5|33255.5|33295.3|33245.3|33319.7|33273.5|33275.3|33217.9|700
1648794300000|2022-04-01 06:25:00|33295.4|33245.4|33276.7|33256.7|33314.1|33267.1|33273.4|33217.4|618
1648794600000|2022-04-01 06:30:00|33276.5|33256.5|33304.4|33224.4|33306.5|33271.2|33259.7|33217.6|663
1648794900000|2022-04-01 06:35:00|33284.3|33234.3|33242.1|33222.1|33304.2|33259.7|33221.7|33173.7|824
1648795200000|2022-04-01 06:40:00|33242.2|33222.2|33240.4|33220.4|33276.1|33226.4|33223.2|33193.4|689
1648795500000|2022-04-01 06:45:00|33240.3|33220.3|33236.7|33216.7|33244.7|33224.7|33235|33215|572
1648795800000|2022-04-01 06:50:00|33236.2|33216.2|33248.5|33228.5|33284.3|33234.8|33233.9|33203.5|627
1648796100000|2022-04-01 06:55:00|33248.1|33228.1|33188.8|33168.8|33253|33229.7|33182.1|33140.4|1034
1648796400000|2022-04-01 07:00:00|33190.3|33170.3|33219.6|33199.6|33231.5|33201.4|33184.1|33140.3|894
1648796700000|2022-04-01 07:05:00|33218.4|33198.4|33242.9|33222.9|33250.9|33230.9|33216.5|33196.5|834
1648797000000|2022-04-01 07:10:00|33242.5|33222.5|33265|33245|33266.2|33246.2|33234.9|33214.9|870
1648797300000|2022-04-01 07:15:00|33265.8|33245.8|33277.1|33257.1|33314.3|33283.1|33256.8|33236.8|889
1648797600000|2022-04-01 07:20:00|33276.9|33256.9|33327.3|33307.3|33328.6|33308.6|33252.2|33232.2|847
1648797900000|2022-04-01 07:25:00|33330.6|33310.6|33351.2|33331.2|33369.3|33349.3|33312.6|33292.6|962
1648798200000|2022-04-01 07:30:00|33351.4|33331.4|33338.9|33318.9|33353.6|33333.6|33327|33307|797
1648798500000|2022-04-01 07:35:00|33338.7|33318.7|33346.3|33326.3|33352.4|33332.4|33333.7|33313.7|726
1648798800000|2022-04-01 07:40:00|33347.2|33327.2|33340|33320|33353.7|33333.7|33332.5|33312.5|750
1648799100000|2022-04-01 07:45:00|33339.6|33319.6|33287|33267|33342.6|33322.6|33276.3|33241.9|773
1648799400000|2022-04-01 07:50:00|33283.8|33263.8|33274.2|33254.2|33286.2|33266.2|33268.1|33248.1|819
1648799700000|2022-04-01 07:55:00|33275.4|33255.4|33305|33285|33306.2|33286.2|33274.3|33254.3|834
1648800000000|2022-04-01 08:00:00|33304.7|33284.7|33296.4|33276.4|33317.5|33297.5|33296.3|33276.3|791
1648800300000|2022-04-01 08:05:00|33297|33277|33277.6|33257.6|33297.7|33277.7|33275.3|33255.3|604
1648800600000|2022-04-01 08:10:00|33278|33258|33254.5|33234.5|33278|33258|33253.3|33233.3|687
1648800900000|2022-04-01 08:15:00|33254.6|33234.6|33262.7|33242.7|33291|33271|33251.3|33231.3|767
1648801200000|2022-04-01 08:20:00|33260.3|33240.3|33240.1|33220.1|33274.5|33254.5|33237.2|33217.2|797
1648801500000|2022-04-01 08:25:00|33240.2|33220.2|33185.3|33165.3|33249.9|33224.4|33182.5|33141.1|778
1648801800000|2022-04-01 08:30:00|33186.1|33166.1|33213.6|33193.6|33228.7|33199|33183.7|33151.6|761
1648802100000|2022-04-01 08:35:00|33213.7|33193.7|33230.8|33210.8|33240.7|33220.7|33209|33189|789
1648802400000|2022-04-01 08:40:00|33227.8|33207.8|33227.3|33207.3|33236.5|33216.5|33222.8|33202.8|681
1648802700000|2022-04-01 08:45:00|33227.4|33207.4|33217|33197|33231.4|33211.4|33199.2|33179.2|706
1648803000000|2022-04-01 08:50:00|33216.7|33196.7|33232.8|33212.8|33234.1|33214.1|33210.2|33190.2|670
1648803300000|2022-04-01 08:55:00|33232.7|33212.7|33234.8|33214.8|33255.2|33235.2|33229.4|33209.4|749
1648803600000|2022-04-01 09:00:00|33234.9|33214.9|33260.8|33240.8|33265.1|33245.1|33234.9|33214.9|844
1648803900000|2022-04-01 09:05:00|33260.7|33240.7|33246.8|33226.8|33264|33244|33244.6|33224.6|749
1648804200000|2022-04-01 09:10:00|33247.4|33227.4|33261.3|33241.3|33262.3|33242.3|33242.2|33222.2|585
1648804500000|2022-04-01 09:15:00|33261.4|33241.4|33277|33257|33288.1|33268.1|33257.8|33237.8|666
1648804800000|2022-04-01 09:20:00|33277.2|33257.2|33255.4|33235.4|33304.8|33284.8|33237|33217|988
1648805100000|2022-04-01 09:25:00|33255.2|33235.2|33254.9|33234.9|33257.1|33237.1|33244.7|33224.7|826
1648805400000|2022-04-01 09:30:00|33254.7|33234.7|33256|33236|33277.1|33246.4|33235.6|33215.6|896
1648805700000|2022-04-01 09:35:00|33255.6|33235.6|33276.7|33256.7|33282.4|33262.4|33251.8|33231.8|830
1648806000000|2022-04-01 09:40:00|33278.5|33258.5|33272.6|33252.6|33286.7|33266.7|33267.7|33247.7|875
1648806300000|2022-04-01 09:45:00|33272.7|33252.7|33270.8|33250.8|33298.4|33278.4|33262.1|33242.1|828
1648806600000|2022-04-01 09:50:00|33271|33251|33274.8|33254.8|33277.2|33257.2|33264.9|33244.9|725
1648806900000|2022-04-01 09:55:00|33275.7|33255.7|33261.7|33241.7|33297.2|33274.8|33257.9|33212.6|759
1648807200000|2022-04-01 10:00:00|33262|33242|33288.7|33268.7|33289.9|33269.9|33255.7|33235.7|737
1648807500000|2022-04-01 10:05:00|33288.3|33268.3|33305.3|33285.3|33309.5|33289.5|33285.2|33265.2|693
1648807800000|2022-04-01 10:10:00|33305.1|33285.1|33338.2|33318.2|33362.2|33342.2|33302.3|33282.3|706
1648808100000|2022-04-01 10:15:00|33338.1|33318.1|33335.2|33315.2|33347.6|33327.6|33325.7|33305.7|603
1648808400000|2022-04-01 10:20:00|33334.9|33314.9|33357.5|33337.5|33361.6|33341.6|33325.3|33305.3|493
1648808700000|2022-04-01 10:25:00|33358.9|33338.9|33349.3|33329.3|33366.7|33346.7|33346|33326|603
1648809000000|2022-04-01 10:30:00|33349.1|33329.1|33328|33308|33353.8|33333.8|33324.6|33304.6|585
1648809300000|2022-04-01 10:35:00|33327.5|33307.5|33349.5|33329.5|33350.1|33330.1|33324.9|33304.9|581
1648809600000|2022-04-01 10:40:00|33348.3|33328.3|33343|33323|33352.4|33332.4|33334.7|33314.7|539
1648809900000|2022-04-01 10:45:00|33342.7|33322.7|33328.2|33308.2|33344|33324|33324.4|33304.4|606
1648810200000|2022-04-01 10:50:00|33328.4|33308.4|33307.9|33287.9|33333.6|33313.6|33306.4|33286.4|524
1648810500000|2022-04-01 10:55:00|33308.8|33288.8|33275.2|33255.2|33325.4|33305.4|33274.8|33254.8|740
1648810800000|2022-04-01 11:00:00|33275.9|33255.9|33298.3|33278.3|33303.7|33283.7|33273.3|33253.3|680
1648811100000|2022-04-01 11:05:00|33297.6|33277.6|33302.3|33282.3|33305.4|33285.4|33291|33271|585
1648811400000|2022-04-01 11:10:00|33302.4|33282.4|33294.4|33274.4|33310.2|33290.2|33291.6|33271.6|671
1648811700000|2022-04-01 11:15:00|33294.3|33274.3|33298.1|33278.1|33300|33280|33283.1|33263.1|622
1648812000000|2022-04-01 11:20:00|33298.2|33278.2|33292.9|33272.9|33302.4|33282.4|33290.4|33270.4|497
1648812300000|2022-04-01 11:25:00|33293.7|33273.7|33296.4|33276.4|33307.7|33287.7|33289.8|33269.8|606
1648812600000|2022-04-01 11:30:00|33296.5|33276.5|33290.6|33270.6|33301.5|33281.5|33285.9|33265.9|599
1648812900000|2022-04-01 11:35:00|33290.7|33270.7|33299.2|33279.2|33303.9|33283.9|33288.6|33268.6|658
1648813200000|2022-04-01 11:40:00|33298.7|33278.7|33297.4|33277.4|33301.2|33281.2|33288.7|33268.7|592
1648813500000|2022-04-01 11:45:00|33299.9|33279.9|33291.4|33271.4|33309.3|33289.3|33290.6|33270.6|746
1648813800000|2022-04-01 11:50:00|33291.5|33271.5|33308.5|33288.5|33313.8|33293.8|33289.1|33269.1|598
1648814100000|2022-04-01 11:55:00|33306.8|33286.8|33323.6|33303.6|33324.5|33304.5|33296.8|33276.8|849
1648814400000|2022-04-01 12:00:00|33322.9|33302.9|33323.6|33303.6|33330.7|33310.7|33304.9|33284.9|748
1648814700000|2022-04-01 12:05:00|33323.4|33303.4|33323.7|33303.7|33326|33306|33303.6|33283.6|672
1648815000000|2022-04-01 12:10:00|33325.9|33305.9|33315.6|33295.6|33337.5|33317.5|33309.6|33289.6|606
1648815300000|2022-04-01 12:15:00|33316|33296|33328.1|33308.1|33336.9|33316.9|33308.1|33288.1|588
1648815600000|2022-04-01 12:20:00|33327.9|33307.9|33343.6|33323.6|33349.4|33329.4|33327.6|33307.6|669
1648815900000|2022-04-01 12:25:00|33343.9|33323.9|33360.5|33300.6|33381.2|33323.9|33325.8|33257.3|869
1648816200000|2022-04-01 12:30:00|33357|33289|33363.8|33343.8|33390.7|33368.6|33347.5|33266.4|1029
1648816500000|2022-04-01 12:35:00|33364.7|33344.7|33313.1|33293.1|33380.1|33360.1|33309.8|33289.8|953
1648816800000|2022-04-01 12:40:00|33312.8|33292.8|33294.2|33274.2|33326.3|33306.3|33292.9|33272.9|822
1648817100000|2022-04-01 12:45:00|33294.4|33274.4|33285|33265|33310.5|33290.5|33278.1|33258.1|717
1648817400000|2022-04-01 12:50:00|33285.5|33265.5|33314.1|33294.1|33316.2|33296.2|33280.1|33260.1|746
1648817700000|2022-04-01 12:55:00|33312.6|33292.6|33332.2|33312.2|33349|33329|33306|33286|753
1648818000000|2022-04-01 13:00:00|33331.8|33311.8|33319.8|33299.8|33336.4|33316.4|33310.5|33290.5|736
1648818300000|2022-04-01 13:05:00|33319.6|33299.6|33316.6|33296.6|33323|33303|33299.4|33279.4|783
1648818600000|2022-04-01 13:10:00|33318.9|33298.9|33316.5|33296.5|33324|33304|33308.7|33288.7|726
1648818900000|2022-04-01 13:15:00|33316.6|33296.6|33338.4|33318.4|33340.7|33320.7|33316.1|33296.1|683
1648819200000|2022-04-01 13:20:00|33338.2|33318.2|33357.8|33337.8|33363.7|33343.7|33336.3|33316.3|808
1648819500000|2022-04-01 13:25:00|33357.7|33337.7|33369.8|33349.8|33379.2|33359.2|33354.1|33334.1|696
1648819800000|2022-04-01 13:30:00|33370|33350|33372.2|33352.2|33386.1|33366.1|33367.9|33347.9|742
1648820100000|2022-04-01 13:35:00|33372.1|33352.1|33394.6|33374.6|33413|33376.6|33357.6|33337|806
1648820400000|2022-04-01 13:40:00|33394.1|33374.1|33390.1|33370.1|33404.3|33384.3|33387|33367|718
1648820700000|2022-04-01 13:45:00|33390|33370|33350.2|33330.2|33390|33370|33331|33311|698
1648821000000|2022-04-01 13:50:00|33350.3|33330.3|33353.4|33333.4|33364.9|33344.9|33346.5|33326.5|729
1648821300000|2022-04-01 13:55:00|33352.9|33332.9|33348.7|33328.7|33352.9|33332.9|33330.2|33310.2|738
1648821600000|2022-04-01 14:00:00|33347.4|33327.4|33341.3|33321.3|33352.3|33332.3|33322.7|33302.7|936
1648821900000|2022-04-01 14:05:00|33343.2|33323.2|33349.7|33329.7|33355.9|33335.9|33339.3|33319.3|695
1648822200000|2022-04-01 14:10:00|33349.3|33329.3|33344.1|33324.1|33361.2|33341.2|33344.1|33324.1|693
1648822500000|2022-04-01 14:15:00|33344.2|33324.2|33356.6|33336.6|33362.5|33342.5|33343.6|33323.6|746
1648822800000|2022-04-01 14:20:00|33357.4|33337.4|33383.9|33363.9|33387|33367|33354.3|33334.3|746
1648823100000|2022-04-01 14:25:00|33385.6|33365.6|33393.3|33373.3|33394.8|33374.8|33381.2|33361.2|744
1648823400000|2022-04-01 14:30:00|33393.5|33373.5|33367.3|33347.3|33395.2|33375.2|33364.9|33344.9|734
1648823700000|2022-04-01 14:35:00|33366.9|33346.9|33397.6|33377.6|33401.9|33381.9|33353.4|33333.4|789
1648824000000|2022-04-01 14:40:00|33397.7|33377.7|33387.7|33367.7|33408.2|33388.2|33369.9|33349.9|800
1648824300000|2022-04-01 14:45:00|33387.6|33367.6|33371.2|33351.2|33390.2|33370.2|33346.8|33326.8|778
1648824600000|2022-04-01 14:50:00|33371.5|33351.5|33343.7|33323.7|33371.5|33351.5|33338|33318|822
1648824900000|2022-04-01 14:55:00|33343.5|33323.5|33334|33314|33364.8|33344.8|33321.7|33301.7|839
1648825200000|2022-04-01 15:00:00|33334.1|33314.1|33390.6|33370.6|33399.5|33379.5|33318.9|33298.9|845
1648825500000|2022-04-01 15:05:00|33390.4|33370.4|33380.6|33360.6|33392.6|33372.6|33373|33353|663
1648825800000|2022-04-01 15:10:00|33380.1|33360.1|33371|33351|33380.8|33360.8|33360.9|33340.9|534
1648826100000|2022-04-01 15:15:00|33371.2|33351.2|33363.8|33343.8|33383.5|33363.5|33342.1|33291.9|608
1648826400000|2022-04-01 15:20:00|33365.1|33345.1|33352.2|33332.2|33373.2|33353.2|33352.2|33332.2|667
1648826700000|2022-04-01 15:25:00|33351.7|33331.7|33358|33338|33358.8|33338.8|33350|33330|641
1648827000000|2022-04-01 15:30:00|33357.9|33337.9|33357|33337|33365.3|33345.3|33345.8|33325.8|696
1648827300000|2022-04-01 15:35:00|33358|33338|33346.9|33326.9|33362.3|33342.3|33343.8|33323.8|672
1648827600000|2022-04-01 15:40:00|33346.7|33326.7|33354.9|33334.9|33356.5|33336.5|33340.8|33320.8|658
1648827900000|2022-04-01 15:45:00|33354.1|33334.1|33356.7|33336.7|33361.2|33341.2|33344.5|33324.5|584
1648828200000|2022-04-01 15:50:00|33350.1|33330.1|33345.6|33325.6|33360.2|33340.2|33341.4|33321.4|737
1648828500000|2022-04-01 15:55:00|33345.8|33325.8|33342.4|33292.4|33368.1|33330|33326.5|33274|664
1648828800000|2022-04-01 16:00:00|33343.7|33293.7|33332.4|33312.4|33369.3|33318.5|33323|33270|561
1648829100000|2022-04-01 16:05:00|33332.6|33312.6|33331.3|33311.3|33343|33323|33329.2|33309.2|519
1648829400000|2022-04-01 16:10:00|33331.6|33311.6|33360.6|33256.7|33380.3|33319.7|33324|33231.2|483
1648829700000|2022-04-01 16:15:00|33359.8|33260.8|33362.9|33265.5|33370.7|33306.2|33323.5|33255.3|542
1648830000000|2022-04-01 16:20:00|33357.6|33265.4|33335.4|33285.4|33362.8|33296.6|33305.1|33243.1|664
1648830300000|2022-04-01 16:25:00|33353.3|33269.7|33348.6|33298.6|33374|33315.2|33323.6|33254|573
1648830600000|2022-04-01 16:30:00|33355.2|33277.3|33323.1|33303.1|33372.5|33316.5|33322.6|33262|566
1648830900000|2022-04-01 16:35:00|33324.5|33304.5|33352.1|33265.3|33363.9|33304.5|33318|33258.9|591
1648831200000|2022-04-01 16:40:00|33353.6|33264.3|33358.1|33267|33369.8|33305.8|33322.6|33263.8|613
1648831500000|2022-04-01 16:45:00|33358|33267.1|33353.2|33266|33369|33300.9|33314.1|33254.7|574
1648831800000|2022-04-01 16:50:00|33352.6|33266.5|33348.4|33270.4|33364.2|33306.1|33314|33257.6|600
1648832100000|2022-04-01 16:55:00|33347.8|33270.8|33359.1|33274.3|33374.8|33310.6|33317.9|33258|700
1648832400000|2022-04-01 17:00:00|33360|33277.1|33362.7|33278.6|33365.8|33310.7|33324.7|33270.7|705
1648832700000|2022-04-01 17:05:00|33366.5|33275.3|33369.8|33285.5|33384|33318.1|33331.1|33267.9|536
1648833000000|2022-04-01 17:10:00|33366.2|33284.4|33375.4|33291.2|33385.7|33323|33335.1|33274.4|497
1648833300000|2022-04-01 17:15:00|33382.4|33285.6|33371.6|33286.4|33385.9|33324.3|33336.2|33282|610
1648833600000|2022-04-01 17:20:00|33371.8|33287.6|33369.6|33285.9|33387.4|33320.6|33336.3|33275|547
1648833900000|2022-04-01 17:25:00|33370.3|33285.6|33375|33278.6|33380.9|33320.7|33335|33274.7|544
1648834200000|2022-04-01 17:30:00|33367.1|33287.6|33364.9|33279.9|33375.2|33316.7|33332.9|33275|479
1648834500000|2022-04-01 17:35:00|33364|33280.7|33355.2|33276.6|33381.2|33309.8|33324.9|33266.2|588
1648834800000|2022-04-01 17:40:00|33358.1|33276|33350.8|33272.8|33370|33305.9|33319|33256|502
1648835100000|2022-04-01 17:45:00|33336.9|33286.9|33357|33265|33363.2|33304.8|33315.8|33260.9|474
1648835400000|2022-04-01 17:50:00|33355.3|33265.9|33310.4|33290.4|33361.8|33302.3|33306.2|33258.7|463
1648835700000|2022-04-01 17:55:00|33346|33268.4|33372.9|33292.3|33372.9|33313.6|33307.1|33267.3|410
1648836000000|2022-04-01 18:00:00|33376.7|33289|33336.3|33316.3|33383.6|33321.5|33332.1|33279.8|531
1648836300000|2022-04-01 18:05:00|33336.5|33316.5|33366.8|33288.7|33378|33317.3|33327.6|33273.3|601
1648836600000|2022-04-01 18:10:00|33346.4|33296.4|33346.2|33296.2|33377.1|33317.9|33320.5|33274.3|480
1648836900000|2022-04-01 18:15:00|33346.1|33296.1|33336.1|33286.1|33371.1|33316.1|33322.8|33266.9|603
1648837200000|2022-04-01 18:20:00|33335.9|33285.9|33336.8|33286.8|33361|33303.8|33307.3|33264|531
1648837500000|2022-04-01 18:25:00|33337.4|33287.4|33316.6|33296.6|33357.4|33306.1|33310.2|33264.3|501
1648837800000|2022-04-01 18:30:00|33318.8|33298.8|33346.4|33268.3|33355.2|33299.3|33313.4|33262.8|509
1648838100000|2022-04-01 18:35:00|33346.1|33268.2|33337|33287|33358.1|33300.9|33313.4|33265.1|482
1648838400000|2022-04-01 18:40:00|33352.4|33272.3|33322.6|33302.6|33364.6|33311.8|33312.5|33270.1|478
1648838700000|2022-04-01 18:45:00|33322.5|33302.5|33347.7|33297.7|33375.4|33311.9|33322.5|33274.6|496
1648839000000|2022-04-01 18:50:00|33348.2|33298.2|33366.4|33289.2|33374|33322.5|33330.9|33277|469
1648839300000|2022-04-01 18:55:00|33368.1|33288.4|33328.1|33308.1|33372.9|33319|33319.2|33277.6|585
1648839600000|2022-04-01 19:00:00|33330.6|33310.6|33331.8|33281.8|33367|33312.9|33316.6|33264.8|599
1648839900000|2022-04-01 19:05:00|33332.8|33282.8|33360.5|33277.9|33368.9|33302.4|33316.8|33268.5|495
1648840200000|2022-04-01 19:10:00|33362.1|33276.4|33350|33273.8|33372|33312|33318.9|33269.1|477
1648840500000|2022-04-01 19:15:00|33350.4|33274.2|33328|33308|33364.4|33308.9|33317.4|33265.9|552
1648840800000|2022-04-01 19:20:00|33328.4|33308.4|33354.4|33276|33366|33308.5|33316.2|33261.5|472
1648841100000|2022-04-01 19:25:00|33339.9|33289.9|33355.9|33277.4|33363|33302.8|33320.8|33269.1|473
1648841400000|2022-04-01 19:30:00|33342.9|33292.9|33355.6|33272|33365.3|33306.5|33312.9|33256.6|619
1648841700000|2022-04-01 19:35:00|33354.3|33271|33331.9|33281.9|33369|33303.6|33314.6|33261.9|614
1648842000000|2022-04-01 19:40:00|33345.1|33269.3|33352|33273.9|33360.6|33302.6|33312.4|33263.2|640
1648842300000|2022-04-01 19:45:00|33338.3|33288.3|33345.1|33265.3|33361|33303|33311.7|33251.7|596
1648842600000|2022-04-01 19:50:00|33345.9|33265.5|33349.6|33263.5|33353.6|33293.8|33306.2|33252.8|685
1648842900000|2022-04-01 19:55:00|33348.6|33264.4|33331.7|33227.2|33351.7|33290.7|33306.9|33186.9|805
1648843200000|2022-04-01 20:00:00|33333.3|33229.4|33329.9|33239.1|33345.5|33272.6|33274.7|33211.5|665
1648843500000|2022-04-01 20:05:00|33328.2|33239.3|33328.8|33250.7|33340.5|33279.2|33292.3|33230.2|412
1648843800000|2022-04-01 20:10:00|33327.9|33252|33292.4|33242.4|33332.4|33278|33269.7|33195.9|568
1648844100000|2022-04-01 20:15:00|33294.2|33244.2|33276.5|33256.5|33323.7|33266|33274.3|33224.8|405
1648844400000|2022-04-01 20:20:00|33276.6|33256.6|33301.3|33218.8|33320.1|33260.5|33256.4|33194.9|613
1648844700000|2022-04-01 20:25:00|33299.5|33211.4|33284.4|33234.4|33318.9|33255.7|33263.4|33202.9|544
1648845000000|2022-04-01 20:30:00|33305.9|33209.4|33291.8|33241.8|33330.4|33261.9|33269.4|33200.6|487
1648845300000|2022-04-01 20:35:00|33288.4|33238.4|33314.5|33235.5|33325.4|33264.4|33271.9|33214.4|317
1648845600000|2022-04-01 20:40:00|33327|33218.1|33321.4|33212.9|33336.5|33264.3|33274.9|33189.8|298
1648845900000|2022-04-01 20:45:00|33317.8|33215.6|33344.2|33224.2|33420.2|33300.2|33301.8|33186.3|703
1648846200000|2022-04-01 20:50:00|33342|33222|33313.9|33193.9|33372.3|33252.3|33292.8|33172.8|1034
1648846500000|2022-04-01 20:55:00|33309.7|33189.7|33305.7|33185.7|33319|33199|33292.1|33172.1|173
1649016000000|2022-04-03 20:00:00|33346.9|33201.9|33378|33233|33378|33233|33346.9|33201.9|2
1649016300000|2022-04-03 20:05:00|33370.5|33225.5|33337.3|33192.3|33373.5|33228.5|33337.3|33192.3|7
1649016600000|2022-04-03 20:10:00|33371.5|33226.5|33337.3|33192.3|33371.5|33226.5|33337.3|33192.3|2
1649016900000|2022-04-03 20:15:00|33319|33174|33319|33174|33319|33174|33319|33174|1
1649019300000|2022-04-03 20:55:00|33345.1|33200.1|33379.3|33234.3|33381.9|33236.9|33345.1|33200.1|6
1649019600000|2022-04-03 21:00:00|33358.2|33213.2|33328.8|33208.8|33358.2|33213.2|33300.7|33174.1|28
1649019900000|2022-04-03 21:05:00|33325.8|33205.8|33325.8|33205.8|33325.8|33205.8|33296.3|33176.3|38
1649020200000|2022-04-03 21:10:00|33305.3|33185.3|33284.3|33164.3|33325.8|33205.8|33284.3|33164.3|23
1649020500000|2022-04-03 21:15:00|33261.5|33141.5|33261.5|33141.5|33261.5|33141.5|33261.5|33141.5|1
1649022000000|2022-04-03 21:40:00|33285.7|33165.7|33285.7|33165.7|33285.7|33165.7|33285.7|33165.7|1
1649022300000|2022-04-03 21:45:00|33265.8|33145.8|33290.8|33170.8|33290.8|33170.8|33257.4|33137.4|30
1649022600000|2022-04-03 21:50:00|33262.2|33142.2|33282.6|33162.6|33282.6|33162.6|33257.4|33137.4|74
1649022900000|2022-04-03 21:55:00|33269.7|33149.7|33290.3|33170.3|33291.1|33171.1|33263.8|33143.8|23
1649023200000|2022-04-03 22:00:00|33273.1|33153.1|33273.1|33153.1|33273.1|33153.1|33273.1|33153.1|1
1649023500000|2022-04-03 22:05:00|33282.7|33162.7|33281.4|33161.4|33290.6|33170.6|33281|33161|13
1649023800000|2022-04-03 22:10:00|33281.1|33161.1|33274.5|33154.5|33281.5|33161.5|33274.5|33154.5|4
1649024100000|2022-04-03 22:15:00|33285.3|33165.3|33282.3|33162.3|33297.2|33177.2|33276.7|33156.7|60
1649024400000|2022-04-03 22:20:00|33281.5|33161.5|33282.4|33162.4|33295.8|33175.8|33259.5|33139.5|61
1649024700000|2022-04-03 22:25:00|33283.5|33163.5|33290.2|33170.2|33293.8|33173.8|33283.1|33163.1|8
1649025000000|2022-04-03 22:30:00|33290.8|33170.8|33267.7|33147.7|33290.8|33170.8|33267.7|33147.7|6
1649025300000|2022-04-03 22:35:00|33268.5|33148.5|33272.9|33152.9|33280|33160|33268.5|33148.5|29
1649025600000|2022-04-03 22:40:00|33273.9|33153.9|33261.9|33141.9|33276|33156|33251.2|33131.2|5
1649025900000|2022-04-03 22:45:00|33273.7|33153.7|33269.2|33149.2|33274.5|33154.5|33261.4|33141.4|17
1649026200000|2022-04-03 22:50:00|33258.2|33138.2|33272.1|33152.1|33272.1|33152.1|33242.2|33122.2|20
1649026500000|2022-04-03 22:55:00|33271.4|33151.4|33270.6|33150.6|33273.5|33153.5|33268.7|33148.7|13
1649026800000|2022-04-03 23:00:00|33269.6|33149.6|33250.4|33130.4|33275|33155|33244.6|33124.6|175
1649027100000|2022-04-03 23:05:00|33245.8|33125.8|33264.8|33144.8|33272.2|33152.2|33245.8|33125.8|234
1649027400000|2022-04-03 23:10:00|33266|33146|33271.5|33151.5|33276.6|33156.6|33251.7|33131.7|74
1649027700000|2022-04-03 23:15:00|33276.5|33156.5|33273.2|33153.2|33276.5|33156.5|33248.6|33128.6|179
1649028000000|2022-04-03 23:20:00|33263.9|33143.9|33352.1|33232.1|33370.2|33250.2|33259.1|33139.1|151
1649028300000|2022-04-03 23:25:00|33352.2|33232.2|33359.9|33239.9|33367.6|33247.6|33327.6|33207.6|316
1649028600000|2022-04-03 23:30:00|33361.8|33241.8|33354.6|33234.6|33367.7|33247.7|33340.9|33220.9|295
1649028900000|2022-04-03 23:35:00|33359.3|33239.3|33369.7|33249.7|33378.5|33258.5|33347.2|33227.2|435
1649029200000|2022-04-03 23:40:00|33370.5|33250.5|33371.6|33251.6|33373.8|33253.8|33345.7|33225.7|356
1649029500000|2022-04-03 23:45:00|33368.2|33248.2|33361.9|33241.9|33377.9|33257.9|33351.1|33231.1|369
1649029800000|2022-04-03 23:50:00|33371.2|33251.2|33362.2|33242.2|33373.1|33253.1|33347|33227|464
1649030100000|2022-04-03 23:55:00|33361.8|33241.8|33353.6|33233.6|33366.4|33246.4|33343.4|33223.4|407
1649030400000|2022-04-04 00:00:00|33357|33237|33340.3|33220.3|33360.4|33240.4|33318.3|33198.3|662
1649030700000|2022-04-04 00:05:00|33340.2|33220.2|33344.7|33224.7|33353.3|33233.3|33325.1|33205.1|505
1649031000000|2022-04-04 00:10:00|33335|33215|33326.1|33206.1|33343.4|33223.4|33319.1|33199.1|502
1649031300000|2022-04-04 00:15:00|33330.8|33210.8|33342.4|33222.4|33355.9|33235.9|33325|33205|536
1649031600000|2022-04-04 00:20:00|33344.5|33224.5|33336.9|33216.9|33350.2|33230.2|33322.8|33202.8|548
1649031900000|2022-04-04 00:25:00|33337.2|33217.2|33336.1|33216.1|33350.9|33230.9|33317.7|33197.7|476
1649032200000|2022-04-04 00:30:00|33335.7|33215.7|33319.8|33199.8|33353.5|33233.5|33315.2|33195.2|435
1649032500000|2022-04-04 00:35:00|33339.7|33219.7|33332.3|33212.3|33348.2|33228.2|33324.9|33204.9|439
1649032800000|2022-04-04 00:40:00|33333.2|33213.2|33338.5|33218.5|33343|33223|33318.8|33198.8|432
1649033100000|2022-04-04 00:45:00|33338.3|33218.3|33336.2|33216.2|33338.5|33218.5|33319.2|33199.2|517
1649033400000|2022-04-04 00:50:00|33336.3|33216.3|33348.3|33228.3|33348.3|33228.3|33319.5|33199.5|707
1649033700000|2022-04-04 00:55:00|33344.7|33224.7|33334.4|33214.4|33346.5|33226.5|33322.2|33202.2|487
1649034000000|2022-04-04 01:00:00|33337.5|33217.5|33344.4|33224.4|33349.7|33229.7|33317.9|33197.9|511
1649034300000|2022-04-04 01:05:00|33347.1|33227.1|33340.6|33227.2|33350.4|33237.4|33326.1|33208.4|465
1649034600000|2022-04-04 01:10:00|33339.5|33227.9|33345.4|33225.4|33345.8|33232.7|33326.9|33217.5|504
1649034900000|2022-04-04 01:15:00|33345.3|33225.3|33345|33232|33350.2|33234.8|33323.8|33203.8|504
1649035200000|2022-04-04 01:20:00|33342.6|33234.5|33335.4|33223|33350.7|33237.2|33323.9|33211.9|487
1649035500000|2022-04-04 01:25:00|33339.9|33219.9|33329.3|33221.4|33341|33228.3|33317.6|33209|468
1649035800000|2022-04-04 01:30:00|33327.9|33215.8|33315.7|33209.2|33333.3|33219.6|33302.9|33190.5|597
1649036100000|2022-04-04 01:35:00|33315.5|33211.8|33312.2|33206.6|33323|33216.5|33303.2|33187.9|527
1649036400000|2022-04-04 01:40:00|33308.6|33207.5|33318.8|33205.7|33320.8|33216.7|33299.7|33194.4|491
1649036700000|2022-04-04 01:45:00|33321.1|33203.9|33317.6|33217.5|33329.4|33224.8|33306.4|33201.3|467
1649037000000|2022-04-04 01:50:00|33319.7|33217.7|33303.9|33212.6|33321.3|33222.7|33299.7|33206.4|392
1649037300000|2022-04-04 01:55:00|33304.1|33214.6|33314.8|33214.7|33328.5|33229|33299.5|33199.9|445
1649037600000|2022-04-04 02:00:00|33314.3|33216.5|33322|33219.4|33326.4|33231.7|33303.9|33206.9|480
1649037900000|2022-04-04 02:05:00|33319.9|33224.4|33316.3|33219.8|33326.2|33228.8|33304.3|33208.1|472
1649038200000|2022-04-04 02:10:00|33319.9|33217.2|33314|33216|33323.2|33231.2|33303.3|33206.1|499
1649038500000|2022-04-04 02:15:00|33311.6|33219.8|33310.3|33215|33323.3|33227.9|33300.4|33201.1|430
1649038800000|2022-04-04 02:20:00|33311.3|33219|33312.1|33210.6|33320.5|33221|33296.5|33205.3|393
1649039100000|2022-04-04 02:25:00|33311.4|33207.8|33311.2|33211|33318.7|33221.5|33292.1|33194|429
1649039400000|2022-04-04 02:30:00|33312.2|33210.9|33301.6|33212.1|33319.4|33223.5|33299.7|33200|392
1649039700000|2022-04-04 02:35:00|33310.9|33212.9|33309.6|33212.5|33315.9|33218.7|33298.8|33205.6|375
1649040000000|2022-04-04 02:40:00|33309.7|33212.4|33321.3|33219.8|33323.9|33230.6|33306.7|33205.9|416
1649040300000|2022-04-04 02:45:00|33322.7|33221|33310.7|33212|33327.8|33232.6|33306|33208.1|363
1649040600000|2022-04-04 02:50:00|33311.1|33214.3|33316.5|33213.8|33322.9|33222.5|33307.3|33200.3|402
1649040900000|2022-04-04 02:55:00|33315.6|33217.6|33319.5|33218.5|33323.9|33225.8|33297.4|33203|447
1649041200000|2022-04-04 03:00:00|33318.5|33218.9|33317.8|33220.4|33325.3|33226.9|33303.1|33207|468
1649041500000|2022-04-04 03:05:00|33320.2|33218.4|33316.1|33216.5|33323.6|33224.4|33304|33206.1|366
1649041800000|2022-04-04 03:10:00|33315.9|33216.4|33320.2|33217.6|33323.4|33223.8|33308.6|33196|358
1649042100000|2022-04-04 03:15:00|33318.6|33219.4|33312.4|33211.4|33319.6|33220.4|33304.3|33200.9|352
1649042400000|2022-04-04 03:20:00|33312.3|33211|33308.5|33212.1|33315.6|33217.1|33304.9|33202.4|313
1649042700000|2022-04-04 03:25:00|33305.9|33214.4|33308|33201.8|33312.4|33218.3|33299.9|33196.8|374
1649043000000|2022-04-04 03:30:00|33309.3|33202.1|33309.5|33217.3|33318.3|33220.8|33299.5|33197.1|412
1649043300000|2022-04-04 03:35:00|33320.3|33214.7|33313|33211.5|33322.8|33222.1|33302.3|33199.3|366
1649043600000|2022-04-04 03:40:00|33312.7|33213.2|33316.4|33219.1|33323|33228.6|33301.6|33203.3|400
1649043900000|2022-04-04 03:45:00|33317.7|33215.7|33307.8|33221.8|33320.4|33227.2|33295.8|33208.1|374
1649044200000|2022-04-04 03:50:00|33306.6|33224.1|33307.3|33214.3|33316.8|33228.3|33297.9|33199.4|400
1649044500000|2022-04-04 03:55:00|33298.1|33216.7|33308.9|33214.9|33313.4|33238.9|33281.7|33205.4|418
1649044800000|2022-04-04 04:00:00|33307.9|33214.1|33304.2|33218.3|33317.3|33235.8|33285.8|33211|391
1649045100000|2022-04-04 04:05:00|33304.7|33221.1|33310.7|33219|33320.7|33235.7|33285.7|33210.2|428
1649045400000|2022-04-04 04:10:00|33311.3|33221.3|33311.9|33220.6|33318|33238.4|33288.4|33207.5|385
1649045700000|2022-04-04 04:15:00|33312.1|33218.9|33312.6|33215.5|33320.7|33235.3|33298.1|33210.7|357
1649046000000|2022-04-04 04:20:00|33311.6|33220.9|33301.2|33220|33321.3|33240.2|33281|33206.8|358
1649046300000|2022-04-04 04:25:00|33300.3|33216.2|33311.2|33225.3|33313.3|33231.7|33281.7|33202.5|406
1649046600000|2022-04-04 04:30:00|33310.9|33226.6|33300.3|33223.4|33313.8|33240.9|33283|33207.9|370
1649046900000|2022-04-04 04:35:00|33306.8|33220.5|33312.7|33216|33316.9|33263|33282.9|33201.8|396
1649047200000|2022-04-04 04:40:00|33312.9|33215.7|33312.2|33220|33317.6|33238.6|33283.1|33210.6|375
1649047500000|2022-04-04 04:45:00|33314.5|33216.8|33311.6|33220.4|33315.9|33238.5|33285|33210.3|444
1649047800000|2022-04-04 04:50:00|33314|33220.5|33310.4|33215.9|33324.2|33247.1|33286.2|33205.4|401
1649048100000|2022-04-04 04:55:00|33309.1|33216.3|33302.3|33224|33312.6|33242.2|33285.4|33205.2|432
1649048400000|2022-04-04 05:00:00|33302.2|33223.2|33302.3|33212.7|33314.4|33242|33276.3|33202.1|476
1649048700000|2022-04-04 05:05:00|33302.5|33213.8|33305.9|33215.3|33314.1|33239.6|33282.9|33204.2|351
1649049000000|2022-04-04 05:10:00|33304.6|33215|33306.8|33210.8|33315|33237|33283.6|33203.7|410
1649049300000|2022-04-04 05:15:00|33307.4|33212|33304.6|33219.4|33314.9|33237.9|33282.8|33203.9|401
1649049600000|2022-04-04 05:20:00|33305.3|33220|33287.5|33237.5|33313|33237.5|33281.6|33200.9|399
1649049900000|2022-04-04 05:25:00|33297.7|33220.4|33301.6|33218.5|33313.4|33241.9|33282.9|33211.5|381
1649050200000|2022-04-04 05:30:00|33301.4|33217.3|33303.8|33217.6|33321.9|33226.9|33293.8|33207.7|427
1649050500000|2022-04-04 05:35:00|33312.2|33217.4|33307.3|33217|33319|33242.7|33289.6|33207.9|458
1649050800000|2022-04-04 05:40:00|33307.5|33217.4|33306.6|33214.6|33316|33238.4|33286.1|33208.7|478
1649051100000|2022-04-04 05:45:00|33301|33217.7|33314|33213.2|33317.1|33246.1|33285.5|33207.7|424
1649051400000|2022-04-04 05:50:00|33314.2|33212.8|33311.8|33214.4|33324.5|33228.2|33300.4|33208.1|507
1649051700000|2022-04-04 05:55:00|33309.7|33216.8|33297|33208.1|33315.9|33228.9|33278.9|33193.3|537
1649052000000|2022-04-04 06:00:00|33282|33209.2|33269.2|33219.2|33303.8|33246.5|33255.5|33191.4|641
1649052300000|2022-04-04 06:05:00|33270.6|33220.6|33275.1|33255.1|33308|33255.8|33255.3|33201|565
1649052600000|2022-04-04 06:10:00|33275.3|33255.3|33292.6|33272.6|33313|33274.5|33270.7|33224|625
1649052900000|2022-04-04 06:15:00|33292|33272|33285.6|33265.6|33309.8|33277.5|33279.2|33231.8|567
1649053200000|2022-04-04 06:20:00|33285.9|33265.9|33285.5|33265.5|33300.6|33277.6|33279.8|33247.7|591
1649053500000|2022-04-04 06:25:00|33285.3|33265.3|33292.1|33272.1|33306|33279.3|33278.1|33226|631
1649053800000|2022-04-04 06:30:00|33290.8|33270.8|33322.1|33302.1|33351.2|33309.3|33286.4|33266.4|580
1649054100000|2022-04-04 06:35:00|33324.7|33304.7|33327.2|33307.2|33356.5|33312.9|33319.8|33278.5|534
1649054400000|2022-04-04 06:40:00|33329.5|33309.5|33321.5|33301.5|33332.7|33312.7|33320.6|33300.6|431
1649054700000|2022-04-04 06:45:00|33321.6|33301.6|33309.8|33289.8|33341.2|33309.9|33309.4|33261.7|456
1649055000000|2022-04-04 06:50:00|33311.5|33291.5|33329.4|33309.4|33351.4|33312.9|33311.3|33265.1|569
1649055300000|2022-04-04 06:55:00|33329.3|33309.3|33456.1|33336.1|33475.7|33361.5|33329.3|33309.3|722
1649055600000|2022-04-04 07:00:00|33452.6|33338.3|33389.9|33369.9|33452.6|33388.6|33388.9|33322.1|812
1649055900000|2022-04-04 07:05:00|33390.1|33370.1|33415.6|33395.6|33416.2|33396.2|33382.4|33362.4|698
1649056200000|2022-04-04 07:10:00|33413.9|33393.9|33395.5|33375.5|33414.3|33394.3|33385.3|33365.3|727
1649056500000|2022-04-04 07:15:00|33397.1|33377.1|33407.3|33387.3|33416.6|33396.6|33392.6|33372.6|723
1649056800000|2022-04-04 07:20:00|33408.1|33388.1|33392.9|33372.9|33408.3|33388.3|33377.5|33357.5|714
1649057100000|2022-04-04 07:25:00|33390.5|33370.5|33375.6|33355.6|33392.9|33372.9|33357.4|33337.4|754
1649057400000|2022-04-04 07:30:00|33375.7|33355.7|33353.2|33333.2|33379.8|33359.8|33344.5|33324.5|711
1649057700000|2022-04-04 07:35:00|33350.5|33330.5|33351.5|33331.5|33366.3|33346.3|33344.9|33324.9|649
1649058000000|2022-04-04 07:40:00|33351.1|33331.1|33356.6|33336.6|33361.5|33341.5|33339.1|33319.1|672
1649058300000|2022-04-04 07:45:00|33356.9|33336.9|33374.1|33354.1|33378.8|33358.8|33356.8|33336.8|690
1649058600000|2022-04-04 07:50:00|33374.3|33354.3|33391.9|33371.9|33400.9|33380.9|33365|33345|624
1649058900000|2022-04-04 07:55:00|33391.5|33371.5|33355.1|33335.1|33393.6|33373.6|33347.4|33327.4|729
1649059200000|2022-04-04 08:00:00|33355.8|33335.8|33386|33366|33408.8|33388.8|33354.1|33334.1|894
1649059500000|2022-04-04 08:05:00|33386.4|33366.4|33425|33405|33427|33407|33385.5|33365.5|870
1649059800000|2022-04-04 08:10:00|33424.1|33404.1|33430.9|33410.9|33446.2|33426.2|33419.8|33399.8|811
1649060100000|2022-04-04 08:15:00|33431.6|33411.6|33436.6|33416.6|33453.3|33433.3|33425.6|33405.6|796
1649060400000|2022-04-04 08:20:00|33436.5|33416.5|33451.7|33431.7|33489.9|33469.9|33434.5|33414.5|757
1649060700000|2022-04-04 08:25:00|33452.3|33432.3|33425.2|33405.2|33453.9|33433.9|33418|33398|729
1649061000000|2022-04-04 08:30:00|33425.8|33405.8|33429.5|33409.5|33467.8|33447.8|33415.6|33395.6|736
1649061300000|2022-04-04 08:35:00|33429.2|33409.2|33410.2|33390.2|33433.5|33413.5|33397.2|33377.2|652
1649061600000|2022-04-04 08:40:00|33410.3|33390.3|33421|33401|33425|33405|33410|33390|560
1649061900000|2022-04-04 08:45:00|33421.4|33401.4|33435.8|33415.8|33444.6|33424.6|33421.1|33401.1|560
1649062200000|2022-04-04 08:50:00|33436.4|33416.4|33457.7|33437.7|33466.3|33446.3|33435.3|33415.3|589
1649062500000|2022-04-04 08:55:00|33456.9|33436.9|33468.8|33448.8|33478.8|33458.8|33456.6|33436.6|628
1649062800000|2022-04-04 09:00:00|33469.2|33449.2|33456.3|33436.3|33475.1|33455.1|33449.5|33429.5|709
1649063100000|2022-04-04 09:05:00|33456.4|33436.4|33447.5|33427.5|33458.3|33438.3|33444.5|33424.5|583
1649063400000|2022-04-04 09:10:00|33447.4|33427.4|33424.3|33404.3|33447.5|33427.5|33411.8|33391.8|616
1649063700000|2022-04-04 09:15:00|33424|33404|33456.3|33436.3|33458.1|33438.1|33422.7|33402.7|647
1649064000000|2022-04-04 09:20:00|33456.4|33436.4|33452.6|33432.6|33460.3|33440.3|33436.1|33416.1|718
1649064300000|2022-04-04 09:25:00|33452.4|33432.4|33461.7|33441.7|33472.2|33452.2|33447|33427|652
1649064600000|2022-04-04 09:30:00|33461|33441|33457.3|33437.3|33461.5|33441.5|33449.5|33429.5|672
1649064900000|2022-04-04 09:35:00|33459|33439|33456.3|33436.3|33460.9|33440.9|33450.5|33430.5|646
1649065200000|2022-04-04 09:40:00|33456.5|33436.5|33490.1|33470.1|33493.8|33473.8|33455.6|33435.6|703
1649065500000|2022-04-04 09:45:00|33488.7|33468.7|33478|33458|33491.3|33471.3|33471.5|33451.5|651
1649065800000|2022-04-04 09:50:00|33477.7|33457.7|33484.1|33464.1|33494.2|33474.2|33472.4|33452.4|574
1649066100000|2022-04-04 09:55:00|33484.5|33464.5|33494.8|33474.8|33502.5|33482.5|33484.1|33464.1|556
1649066400000|2022-04-04 10:00:00|33496.4|33476.4|33504.4|33484.4|33508.9|33488.9|33494.6|33474.6|576
1649066700000|2022-04-04 10:05:00|33504.8|33484.8|33532|33512|33574.8|33528.9|33501.8|33481.8|645
1649067000000|2022-04-04 10:10:00|33533.1|33513.1|33570.3|33550.3|33577.4|33557.4|33527.5|33507.5|633
1649067300000|2022-04-04 10:15:00|33573.1|33553.1|33569.4|33549.4|33590.9|33570.9|33561.9|33541.9|644
1649067600000|2022-04-04 10:20:00|33575.7|33555.7|33568.4|33548.4|33578|33558|33567.1|33547.1|599
1649067900000|2022-04-04 10:25:00|33568.5|33548.5|33565.8|33545.8|33574.3|33554.3|33561.9|33541.9|596
1649068200000|2022-04-04 10:30:00|33565.9|33545.9|33549.7|33529.7|33572.5|33552.5|33541.8|33521.8|552
1649068500000|2022-04-04 10:35:00|33548.8|33528.8|33578.2|33558.2|33579.8|33559.8|33547.9|33527.9|707
1649068800000|2022-04-04 10:40:00|33578.4|33558.4|33586.2|33566.2|33592|33572|33577.1|33557.1|678
1649069100000|2022-04-04 10:45:00|33585.6|33565.6|33573.6|33553.6|33591.9|33571.9|33569.4|33549.4|528
1649069400000|2022-04-04 10:50:00|33573.5|33553.5|33590.8|33570.8|33591.4|33571.4|33569.9|33549.9|536
1649069700000|2022-04-04 10:55:00|33590.5|33570.5|33632.2|33612.2|33634.6|33614.6|33584.6|33564.6|736
1649070000000|2022-04-04 11:00:00|33631.8|33611.8|33593.7|33573.7|33636.2|33616.2|33590|33570|701
1649070300000|2022-04-04 11:05:00|33594.2|33574.2|33612.8|33592.8|33619|33599|33588.3|33568.3|686
1649070600000|2022-04-04 11:10:00|33612|33592|33595.9|33575.9|33613.3|33593.3|33586.9|33566.9|577
1649070900000|2022-04-04 11:15:00|33598.1|33578.1|33600.4|33580.4|33602.9|33582.9|33586.5|33566.5|519
1649071200000|2022-04-04 11:20:00|33600.2|33580.2|33589|33569|33604.5|33584.5|33587.1|33567.1|541
1649071500000|2022-04-04 11:25:00|33589.2|33569.2|33595.4|33575.4|33595.4|33575.4|33583.3|33563.3|534
1649071800000|2022-04-04 11:30:00|33595.5|33575.5|33601.4|33581.4|33605.3|33585.3|33594.2|33574.2|555
1649072100000|2022-04-04 11:35:00|33601.7|33581.7|33625.2|33605.2|33632.5|33612.5|33601.1|33581.1|618
1649072400000|2022-04-04 11:40:00|33625.3|33605.3|33621.3|33601.3|33631.3|33611.3|33614.1|33594.1|579
1649072700000|2022-04-04 11:45:00|33621.8|33601.8|33594.3|33574.3|33626.6|33606.6|33589|33569|675
1649073000000|2022-04-04 11:50:00|33594.4|33574.4|33594|33574|33599.7|33579.7|33592.2|33572.2|541
1649073300000|2022-04-04 11:55:00|33594.1|33574.1|33599.2|33579.2|33600.8|33580.8|33580.9|33560.9|795
1649073600000|2022-04-04 12:00:00|33593.4|33573.4|33553.2|33533.2|33593.4|33573.4|33552.6|33532.6|819
1649073900000|2022-04-04 12:05:00|33553.4|33533.4|33547.8|33527.8|33566.1|33546.1|33523.6|33503.6|828
1649074200000|2022-04-04 12:10:00|33547.7|33527.7|33556.2|33536.2|33592|33545.7|33543.5|33499|721
1649074500000|2022-04-04 12:15:00|33555.5|33535.5|33533.2|33513.2|33563.6|33543.6|33530.8|33510.8|601
1649074800000|2022-04-04 12:20:00|33532.2|33512.2|33564.1|33544.1|33564.5|33544.5|33530.8|33510.8|708
1649075100000|2022-04-04 12:25:00|33564.5|33544.5|33586.1|33566.1|33590|33570|33559.9|33539.9|615
1649075400000|2022-04-04 12:30:00|33585.8|33565.8|33579.6|33559.6|33590.3|33570.3|33568|33548|613
1649075700000|2022-04-04 12:35:00|33580.5|33560.5|33574.5|33554.5|33584.9|33564.9|33569.1|33549.1|606
1649076000000|2022-04-04 12:40:00|33574.4|33554.4|33570.1|33550.1|33579.9|33559.9|33566.3|33546.3|557
1649076300000|2022-04-04 12:45:00|33570|33550|33597.5|33577.5|33605|33585|33568.8|33548.8|708
1649076600000|2022-04-04 12:50:00|33598.3|33578.3|33599.2|33579.2|33610.2|33590.2|33590.3|33570.3|708
1649076900000|2022-04-04 12:55:00|33598.8|33578.8|33593.9|33573.9|33601.8|33581.8|33584.1|33564.1|660
1649077200000|2022-04-04 13:00:00|33593|33573|33578.5|33558.5|33597.8|33577.8|33573.2|33553.2|616
1649077500000|2022-04-04 13:05:00|33579.2|33559.2|33577.7|33557.7|33580.6|33560.6|33567.7|33547.7|568
1649077800000|2022-04-04 13:10:00|33577.4|33557.4|33600.3|33580.3|33602.3|33582.3|33576.4|33556.4|668
1649078100000|2022-04-04 13:15:00|33600.4|33580.4|33594|33574|33601.4|33581.4|33590.1|33570.1|651
1649078400000|2022-04-04 13:20:00|33594.1|33574.1|33596.8|33576.8|33601.6|33581.6|33558.5|33538.5|691
1649078700000|2022-04-04 13:25:00|33597.6|33577.6|33587.9|33567.9|33609.6|33589.6|33576.3|33556.3|796
1649079000000|2022-04-04 13:30:00|33588.2|33568.2|33594.9|33574.9|33601.6|33581.6|33584.8|33564.8|839
1649079300000|2022-04-04 13:35:00|33595|33575|33605.9|33585.9|33610.8|33590.8|33587.3|33567.3|756
1649079600000|2022-04-04 13:40:00|33606.5|33586.5|33611.8|33591.8|33637|33617|33604.8|33584.8|809
1649079900000|2022-04-04 13:45:00|33611.6|33591.6|33627.4|33607.4|33637.3|33617.3|33608.5|33588.5|694
1649080200000|2022-04-04 13:50:00|33628.1|33608.1|33630|33610|33646.2|33626.2|33623|33603|836
1649080500000|2022-04-04 13:55:00|33628.6|33608.6|33613.3|33593.3|33637.1|33617.1|33608.8|33588.8|799
1649080800000|2022-04-04 14:00:00|33613.2|33593.2|33644.4|33624.4|33652.6|33626.6|33608.6|33534|811
1649081100000|2022-04-04 14:05:00|33644.6|33624.6|33660.9|33640.9|33669.6|33649.6|33644.4|33624.4|888
1649081400000|2022-04-04 14:10:00|33659.8|33639.8|33653.5|33633.5|33669.6|33649.6|33639.4|33619.4|782
1649081700000|2022-04-04 14:15:00|33653.8|33633.8|33639.1|33619.1|33656.4|33636.4|33637.7|33617.7|729
1649082000000|2022-04-04 14:20:00|33639|33619|33596.5|33576.5|33642.5|33622.5|33595.8|33575.8|788
1649082300000|2022-04-04 14:25:00|33597|33577|33625|33605|33633.2|33613.2|33595.2|33575.2|697
1649082600000|2022-04-04 14:30:00|33626.5|33606.5|33627.5|33607.5|33634.6|33614.6|33623.3|33603.3|718
1649082900000|2022-04-04 14:35:00|33626.6|33606.6|33639.3|33619.3|33647.2|33627.2|33615.5|33595.5|691
1649083200000|2022-04-04 14:40:00|33639.6|33619.6|33607.5|33587.5|33640.4|33620.4|33607.5|33587.5|690
1649083500000|2022-04-04 14:45:00|33607.9|33587.9|33599.1|33579.1|33615|33595|33594.9|33574.9|619
1649083800000|2022-04-04 14:50:00|33599.2|33579.2|33571.5|33551.5|33599.5|33579.5|33570.8|33550.8|787
1649084100000|2022-04-04 14:55:00|33571.4|33551.4|33573.7|33553.7|33577.2|33557.2|33548.5|33528.5|942
1649084400000|2022-04-04 15:00:00|33572.8|33552.8|33572.2|33552.2|33588.9|33568.9|33564.7|33544.7|775
1649084700000|2022-04-04 15:05:00|33572|33552|33592.6|33572.6|33595.1|33575.1|33568.8|33548.8|633
1649085000000|2022-04-04 15:10:00|33593.5|33573.5|33584|33564|33594.2|33574.2|33581.6|33561.6|537
1649085300000|2022-04-04 15:15:00|33584.5|33564.5|33565.9|33545.9|33584.5|33564.5|33556.5|33536.5|555
1649085600000|2022-04-04 15:20:00|33565.7|33545.7|33578.7|33558.7|33581|33561|33561.5|33541.5|554
1649085900000|2022-04-04 15:25:00|33577.8|33557.8|33638.8|33561.5|33670|33591.9|33570.4|33546.8|603
1649086200000|2022-04-04 15:30:00|33639.6|33562.2|33586.6|33502.1|33654.2|33595.3|33563.8|33502.1|616
1649086500000|2022-04-04 15:35:00|33593.9|33505.6|33540.4|33520.4|33607.9|33543.3|33537.9|33490.9|642
1649086800000|2022-04-04 15:40:00|33540.9|33520.9|33521.3|33501.3|33545.3|33525.3|33508.5|33464.8|749
1649087100000|2022-04-04 15:45:00|33526.7|33506.7|33517.5|33497.5|33535.9|33506.7|33494.7|33457.9|657
1649087400000|2022-04-04 15:50:00|33518.2|33498.2|33520.4|33500.4|33536.9|33516.9|33510.3|33490.3|709
1649087700000|2022-04-04 15:55:00|33520.7|33500.7|33522.9|33502.9|33524.6|33504.6|33510.2|33490.2|671
1649088000000|2022-04-04 16:00:00|33518.2|33498.2|33559.5|33539.5|33659.9|33550.1|33518.2|33484.1|678
1649088300000|2022-04-04 16:05:00|33561.1|33541.1|33566.4|33546.4|33606.9|33557.3|33551.5|33513.8|492
1649088600000|2022-04-04 16:10:00|33561.2|33541.2|33562.5|33542.5|33591.1|33559|33543.7|33509.9|531
1649088900000|2022-04-04 16:15:00|33562.3|33542.3|33578|33558|33586.2|33566.2|33555|33535|566
1649089200000|2022-04-04 16:20:00|33572.3|33552.3|33578.7|33558.7|33585.5|33565.5|33568.8|33548.8|585
1649089500000|2022-04-04 16:25:00|33571.6|33551.6|33600.5|33580.5|33627.2|33584.2|33569.4|33533.1|485
1649089800000|2022-04-04 16:30:00|33598.8|33578.8|33627.9|33577.9|33645.1|33594.6|33596.6|33566.4|529
1649090100000|2022-04-04 16:35:00|33628.3|33578.3|33609.6|33589.6|33645.8|33601.8|33605.3|33564.4|538
1649090400000|2022-04-04 16:40:00|33613.1|33593.1|33613.3|33593.3|33619.8|33599.8|33602.5|33582.5|467
1649090700000|2022-04-04 16:45:00|33611.8|33591.8|33610.7|33590.7|33623.1|33603.1|33606.5|33586.5|485
1649091000000|2022-04-04 16:50:00|33610|33590|33625.2|33605.2|33628.5|33608.5|33610|33590|515
1649091300000|2022-04-04 16:55:00|33624.1|33604.1|33620.5|33600.5|33628.8|33608.8|33607|33587|540
1649091600000|2022-04-04 17:00:00|33619.6|33599.6|33600.9|33580.9|33619.6|33599.6|33591.5|33571.5|539
1649091900000|2022-04-04 17:05:00|33600.6|33580.6|33603.6|33583.6|33608.8|33588.8|33593.5|33573.5|491
1649092200000|2022-04-04 17:10:00|33603.2|33583.2|33672.5|33652.5|33695.2|33658.2|33601.6|33581.6|528
1649092500000|2022-04-04 17:15:00|33672|33652|33695.4|33645.4|33715.2|33666.3|33667.6|33620.9|760
1649092800000|2022-04-04 17:20:00|33695.7|33645.7|33682.4|33662.4|33695.7|33671.2|33672.3|33645.7|659
1649093100000|2022-04-04 17:25:00|33681.1|33661.1|33675.8|33655.8|33683.4|33663.4|33666.8|33646.8|615
1649093400000|2022-04-04 17:30:00|33675.9|33655.9|33695.8|33675.8|33701.9|33681.9|33669.7|33649.7|691
1649093700000|2022-04-04 17:35:00|33696.2|33676.2|33718.3|33640.7|33718.3|33679.6|33679.8|33640.2|537
1649094000000|2022-04-04 17:40:00|33705.6|33655.6|33686.4|33666.4|33719.4|33672.1|33677.3|33625.2|582
1649094300000|2022-04-04 17:45:00|33686.5|33666.5|33697.3|33677.3|33725.9|33678.7|33680.7|33637|486
1649094600000|2022-04-04 17:50:00|33725.3|33648.8|33700.7|33680.7|33725.3|33685.3|33682.1|33648.8|734
1649094900000|2022-04-04 17:55:00|33702.2|33682.2|33697.1|33677.1|33718.3|33698.3|33689|33669|719
1649095200000|2022-04-04 18:00:00|33699.5|33679.5|33697.4|33677.4|33709.3|33689.3|33689.1|33669.1|651
1649095500000|2022-04-04 18:05:00|33691.7|33671.7|33687.3|33667.3|33703.5|33683.5|33685.1|33665.1|389
1649095800000|2022-04-04 18:10:00|33686.5|33666.5|33668.4|33648.4|33706.9|33672.2|33666.6|33603.6|481
1649096100000|2022-04-04 18:15:00|33668.2|33648.2|33672.6|33652.6|33715.3|33663|33661.5|33617.3|604
1649096400000|2022-04-04 18:20:00|33671.2|33651.2|33669.9|33584.1|33693.1|33652.8|33627|33572.4|550
1649096700000|2022-04-04 18:25:00|33664.1|33588.2|33632.9|33612.9|33683.6|33621.9|33627.1|33577.4|498
1649097000000|2022-04-04 18:30:00|33628.9|33608.9|33674.1|33584|33688.2|33630.4|33628.9|33570.1|619
1649097300000|2022-04-04 18:35:00|33672.7|33583.2|33637.5|33617.5|33687.5|33624.2|33633.8|33575.9|469
1649097600000|2022-04-04 18:40:00|33637.7|33617.7|33675.9|33579.2|33688.5|33626|33635.2|33572.6|508
1649097900000|2022-04-04 18:45:00|33678.1|33578.7|33671.1|33587.3|33691.3|33607.9|33647.1|33575.8|607
1649098200000|2022-04-04 18:50:00|33656.9|33587|33662.3|33578.4|33690.6|33605.4|33637.8|33571|644
1649098500000|2022-04-04 18:55:00|33660.1|33579.2|33670.2|33605.9|33680.1|33624.2|33638.7|33567.7|724
1649098800000|2022-04-04 19:00:00|33669.1|33606.5|33646.8|33626.8|33672.6|33634.5|33642.5|33601.5|532
1649099100000|2022-04-04 19:05:00|33645.7|33625.7|33668|33603.6|33680.4|33634.6|33640.1|33599.2|561
1649099400000|2022-04-04 19:10:00|33661.9|33611.9|33661.8|33611.8|33680.6|33630.2|33635.9|33596.9|573
1649099700000|2022-04-04 19:15:00|33661.1|33611.1|33638.7|33618.7|33685.3|33628.7|33637.1|33592.2|497
1649100000000|2022-04-04 19:20:00|33639.2|33619.2|33665.3|33615.3|33683.4|33632.6|33635.8|33591.2|553
1649100300000|2022-04-04 19:25:00|33666.7|33616.7|33678.3|33611.2|33686.4|33641.6|33646.7|33599.6|520
1649100600000|2022-04-04 19:30:00|33653.5|33633.5|33686|33594.5|33706.8|33633.5|33653.5|33591.8|504
1649100900000|2022-04-04 19:35:00|33681.1|33595.7|33677.4|33595.2|33694.1|33626.2|33642.5|33586.3|499
1649101200000|2022-04-04 19:40:00|33679|33593.3|33683.8|33596|33696.6|33627.4|33645.1|33586|483
1649101500000|2022-04-04 19:45:00|33689|33593.9|33685.3|33593.8|33704.6|33629.5|33643.8|33585.6|534
1649101800000|2022-04-04 19:50:00|33664.1|33614.1|33677.6|33600.8|33698.5|33614.6|33664.1|33585.1|566
1649102100000|2022-04-04 19:55:00|33681.7|33598.3|33681.5|33604.8|33706.5|33633.9|33651.1|33587.8|615
1649102400000|2022-04-04 20:00:00|33683.3|33604.2|33664.5|33614.5|33696.6|33636.1|33647.3|33597.5|460
1649102700000|2022-04-04 20:05:00|33662.5|33612.5|33667.9|33617.9|33687.1|33629.7|33646.9|33602.4|303
1649103000000|2022-04-04 20:10:00|33667.5|33617.5|33674.8|33604.8|33683|33637.1|33646.4|33604.1|303
1649103300000|2022-04-04 20:15:00|33660.6|33610.6|33669.3|33606.9|33681.4|33628.3|33642|33599.5|309
1649103600000|2022-04-04 20:20:00|33662.9|33612.9|33669.7|33605.5|33679.5|33632.7|33641.5|33600.8|239
1649103900000|2022-04-04 20:25:00|33669.5|33605.4|33670|33599.5|33681.6|33627.8|33643.7|33597.5|296
1649104200000|2022-04-04 20:30:00|33658.5|33608.5|33669.7|33604.3|33677.5|33624.6|33638.4|33593.9|236
1649104500000|2022-04-04 20:35:00|33672.2|33604.4|33673|33602.2|33675.5|33624.5|33640|33597.5|224
1649104800000|2022-04-04 20:40:00|33673.1|33602.3|33637.8|33617.8|33689|33625.3|33634.5|33581|287
1649105100000|2022-04-04 20:45:00|33637.7|33617.7|33677.6|33602.3|33693|33622.7|33637.7|33578.7|331
1649105400000|2022-04-04 20:50:00|33676.8|33602.9|33678|33588.1|33692|33614|33652.2|33578.9|364
1649105700000|2022-04-04 20:55:00|33675.1|33590.2|33677.4|33574.8|33703.1|33601.1|33656.8|33568.5|363
1649106000000|2022-04-04 21:00:00|33673.2|33553.2|33674.6|33554.6|33676|33556|33662.9|33542.9|50
1649106300000|2022-04-04 21:05:00|33675.3|33555.3|33669.4|33549.4|33677|33557|33655.8|33535.8|142
1649106600000|2022-04-04 21:10:00|33670.7|33550.7|33684.2|33564.2|33700|33580|33650.1|33530.1|211
1649106900000|2022-04-04 21:15:00|33684.1|33564.1|33668|33548|33684.8|33564.8|33654.3|33534.3|169
1649107200000|2022-04-04 21:20:00|33667.2|33547.2|33679.1|33559.1|33691.4|33571.4|33651|33531|151
1649107500000|2022-04-04 21:25:00|33673.1|33553.1|33675.9|33555.9|33692.1|33572.1|33654.3|33534.3|139
1649107800000|2022-04-04 21:30:00|33675.8|33555.8|33671.8|33551.8|33684.3|33564.3|33643.6|33523.6|169
1649108100000|2022-04-04 21:35:00|33672.4|33552.4|33663.5|33543.5|33696.8|33576.8|33657.4|33537.4|165
1649108400000|2022-04-04 21:40:00|33666|33546|33686.1|33566.1|33697.1|33577.1|33652.5|33532.5|188
1649108700000|2022-04-04 21:45:00|33682.4|33562.4|33687.1|33567.1|33698.5|33578.5|33654.6|33534.6|247
1649109000000|2022-04-04 21:50:00|33683|33563|33688.6|33568.6|33692.9|33572.9|33656|33536|190
1649109300000|2022-04-04 21:55:00|33686.1|33566.1|33648.9|33528.9|33698.4|33578.4|33648.9|33528.9|258
1649109600000|2022-04-04 22:00:00|33648.6|33528.6|33675.3|33555.3|33698.4|33578.4|33648.6|33528.6|363
1649109900000|2022-04-04 22:05:00|33672.9|33552.9|33684.2|33564.2|33702.1|33582.1|33663|33543|252
1649110200000|2022-04-04 22:10:00|33685|33565|33687.7|33567.7|33699.7|33579.7|33679.2|33559.2|206
1649110500000|2022-04-04 22:15:00|33687.6|33567.6|33686.3|33566.3|33696|33576|33657.7|33537.7|260
1649110800000|2022-04-04 22:20:00|33691.7|33571.7|33681.5|33561.5|33700.9|33580.9|33665.2|33545.2|213
1649111100000|2022-04-04 22:25:00|33680.4|33560.4|33687.1|33567.1|33696.7|33576.7|33656.8|33536.8|241
1649111400000|2022-04-04 22:30:00|33686.2|33566.2|33683.6|33563.6|33701.8|33581.8|33665.7|33545.7|256
1649111700000|2022-04-04 22:35:00|33683.8|33563.8|33681.1|33561.1|33699.9|33579.9|33661.3|33541.3|221
1649112000000|2022-04-04 22:40:00|33669.2|33549.2|33676.1|33556.1|33699.6|33579.6|33669.2|33549.2|269
1649112300000|2022-04-04 22:45:00|33674.6|33554.6|33677.6|33557.6|33700.8|33580.8|33658.2|33538.2|242
1649112600000|2022-04-04 22:50:00|33680|33560|33689|33569|33696.9|33576.9|33658.3|33538.3|249
1649112900000|2022-04-04 22:55:00|33691.7|33571.7|33688.7|33568.7|33701.4|33581.4|33664.1|33544.1|271
1649113200000|2022-04-04 23:00:00|33679.4|33559.4|33676|33556|33690.2|33570.2|33667.1|33547.1|322
1649113500000|2022-04-04 23:05:00|33677.6|33557.6|33682.5|33562.5|33686.3|33566.3|33663.2|33543.2|312
1649113800000|2022-04-04 23:10:00|33683.4|33563.4|33680.5|33560.5|33689.8|33569.8|33672.2|33552.2|283
1649114100000|2022-04-04 23:15:00|33681.5|33561.5|33675.6|33555.6|33688.6|33568.6|33675.6|33555.6|297
1649114400000|2022-04-04 23:20:00|33678|33558|33680.8|33560.8|33689.6|33569.6|33667|33547|313
1649114700000|2022-04-04 23:25:00|33682.9|33562.9|33682.9|33562.9|33691.1|33571.1|33662.2|33542.2|346
1649115000000|2022-04-04 23:30:00|33684.7|33564.7|33676.9|33556.9|33687.9|33567.9|33666|33546|280
1649115300000|2022-04-04 23:35:00|33678.9|33558.9|33676.5|33556.5|33684.2|33564.2|33671.3|33551.3|338
1649115600000|2022-04-04 23:40:00|33676.3|33556.3|33682.2|33562.2|33685.3|33565.3|33662.8|33542.8|291
1649115900000|2022-04-04 23:45:00|33681.4|33561.4|33677.2|33557.2|33683.9|33563.9|33659.9|33539.9|346
1649116200000|2022-04-04 23:50:00|33677.5|33557.5|33683.3|33563.3|33686.7|33566.7|33674.8|33554.8|333
1649116500000|2022-04-04 23:55:00|33683.6|33563.6|33672.6|33552.6|33684.6|33564.6|33670.5|33550.5|426
1649116800000|2022-04-05 00:00:00|33669.2|33549.2|33666.6|33546.6|33680.2|33560.2|33660.9|33540.9|581
1649117100000|2022-04-05 00:05:00|33666.8|33546.8|33668|33548|33669.3|33549.3|33655.9|33535.9|427
1649117400000|2022-04-05 00:10:00|33667.8|33547.8|33677.1|33558.5|33678.3|33558.5|33651.8|33531.8|495
1649117700000|2022-04-05 00:15:00|33677.8|33557.8|33683.8|33563.8|33691.6|33580.3|33662|33548.4|438
1649118000000|2022-04-05 00:20:00|33686.3|33566.3|33685.5|33576.4|33688.7|33576.4|33677|33557|427
1649118300000|2022-04-05 00:25:00|33683.5|33568.5|33686.5|33575.7|33696.1|33588.2|33670.3|33561.9|508
1649118600000|2022-04-05 00:30:00|33686.1|33571.9|33675.7|33578.1|33687.1|33581.3|33659.7|33559.4|468
1649118900000|2022-04-05 00:35:00|33681.5|33571.3|33673.3|33571.5|33685.5|33584.3|33662.1|33558.2|494
1649119200000|2022-04-05 00:40:00|33674.5|33570.4|33670.1|33571.9|33681.3|33588.7|33664.1|33559.7|496
1649119500000|2022-04-05 00:45:00|33669.5|33573.2|33658.8|33586.9|33680|33609.3|33650.3|33550|793
1649119800000|2022-04-05 00:50:00|33658.4|33601.1|33663|33605.8|33679|33610.9|33654.2|33555|686
1649120100000|2022-04-05 00:55:00|33665.8|33605.2|33669.5|33582.6|33684|33612.8|33655.9|33559|561
1649120400000|2022-04-05 01:00:00|33675.6|33578.7|33673.9|33578.2|33681.4|33592.5|33660.9|33571.2|523
1649120700000|2022-04-05 01:05:00|33675.4|33580.9|33674.8|33596.1|33689|33599.6|33667.4|33577|438
1649121000000|2022-04-05 01:10:00|33686.8|33585|33677.8|33593.6|33691.6|33615.3|33665.3|33569|453
1649121300000|2022-04-05 01:15:00|33682.5|33589.7|33678.3|33589.9|33689.2|33604|33667.7|33568|398
1649121600000|2022-04-05 01:20:00|33683.1|33593.1|33678.9|33597.2|33689.6|33600|33668.3|33580.4|422
1649121900000|2022-04-05 01:25:00|33677.6|33590.7|33678.5|33588.8|33690.9|33605.4|33669.5|33579.5|381
1649122200000|2022-04-05 01:30:00|33678|33593|33677.9|33587.6|33696.4|33607|33672.2|33575|468
1649122500000|2022-04-05 01:35:00|33683.9|33590|33695.8|33601.7|33703.8|33629.2|33679.2|33586.5|449
1649122800000|2022-04-05 01:40:00|33695.4|33601|33697|33601.6|33708.9|33628.3|33674.8|33586|505
1649123100000|2022-04-05 01:45:00|33693.4|33608.8|33698|33599.9|33701.8|33620.8|33681.3|33590.4|476
1649123400000|2022-04-05 01:50:00|33701|33597.3|33692.9|33600.8|33711.4|33618.9|33681.8|33582|430
1649123700000|2022-04-05 01:55:00|33694.6|33599.6|33684|33611.3|33701.4|33614.2|33681.5|33590.9|387
1649124000000|2022-04-05 02:00:00|33691.3|33604.6|33682.5|33597.9|33696.4|33607.5|33674.9|33584.4|510
1649124300000|2022-04-05 02:05:00|33681.2|33592.5|33675.3|33596.8|33690.2|33602.7|33670.2|33571|490
1649124600000|2022-04-05 02:10:00|33675.2|33597.8|33684.5|33593.1|33687.9|33617.7|33667.6|33570|473
1649124900000|2022-04-05 02:15:00|33674.8|33599.2|33678.1|33588.7|33686|33613.7|33663.7|33582|401
1649125200000|2022-04-05 02:20:00|33680.2|33587.6|33678.4|33590|33687.8|33616.6|33666.6|33581.1|408
1649125500000|2022-04-05 02:25:00|33676.6|33591.3|33684.1|33593.1|33690.3|33606.6|33671.2|33582.4|413
1649125800000|2022-04-05 02:30:00|33683|33595.1|33683.9|33596.8|33700|33609.1|33673|33576|413
1649126100000|2022-04-05 02:35:00|33682.4|33595.8|33691.6|33596.4|33696.8|33627.9|33676.9|33577.5|416
1649126400000|2022-04-05 02:40:00|33685.2|33590.4|33683.5|33604.7|33699.7|33608.7|33676.8|33579.2|362
1649126700000|2022-04-05 02:45:00|33682.7|33612.8|33691.4|33602.7|33703.2|33617.8|33676.9|33586.9|323
1649127000000|2022-04-05 02:50:00|33690.9|33605.2|33687.3|33612.5|33702.9|33620|33686.7|33593.6|298
1649127300000|2022-04-05 02:55:00|33685.9|33608.5|33687.4|33609.9|33715.5|33629.1|33679.1|33594.7|395
1649127600000|2022-04-05 03:00:00|33692.2|33605.9|33690.6|33602.9|33700|33619.2|33684.5|33586|280
1649127900000|2022-04-05 03:05:00|33690.5|33609.1|33690.1|33608.2|33694.2|33629.9|33679.9|33598|291
1649128200000|2022-04-05 03:10:00|33690.2|33607.9|33689.1|33610.1|33697.1|33627.8|33677.8|33595|337
1649128500000|2022-04-05 03:15:00|33689.7|33603.4|33683.9|33603.9|33695.7|33617.7|33677.7|33594.6|329
1649128800000|2022-04-05 03:20:00|33683.8|33604.4|33685.7|33600.9|33695.9|33629.1|33677.2|33591.7|382
1649129100000|2022-04-05 03:25:00|33685.5|33602.7|33689.7|33608.9|33700.1|33632.3|33676.6|33592|349
1649129400000|2022-04-05 03:30:00|33688|33610|33694.4|33596.6|33705.9|33618.4|33682.4|33590.5|353
1649129700000|2022-04-05 03:35:00|33692.7|33604.9|33694.2|33603.8|33700.2|33611.7|33682.5|33588.8|362
1649130000000|2022-04-05 03:40:00|33695.2|33601|33687.7|33610.5|33703.4|33631.4|33681.4|33577|331
1649130300000|2022-04-05 03:45:00|33687|33614.8|33692.1|33615.3|33704.6|33633|33682.9|33588|328
1649130600000|2022-04-05 03:50:00|33693.8|33613|33691.4|33608.7|33702.5|33621|33683.6|33591.2|331
1649130900000|2022-04-05 03:55:00|33690.6|33610.8|33683.6|33601.7|33695.4|33631.1|33680.7|33584|281
1649131200000|2022-04-05 04:00:00|33684.5|33600.1|33677.3|33604.2|33691.2|33609.8|33675.1|33590.3|361
1649131500000|2022-04-05 04:05:00|33678.9|33602.3|33695.5|33599.5|33699.5|33614.4|33678.9|33587.1|414
1649131800000|2022-04-05 04:10:00|33694.8|33602.8|33677.6|33604.6|33701.7|33619.3|33676.9|33588.3|400
1649132100000|2022-04-05 04:15:00|33689.9|33598|33713.3|33625.4|33717|33625.4|33679|33590.5|486
1649132400000|2022-04-05 04:20:00|33711.8|33625.6|33705.4|33637|33721|33644.5|33694|33598|512
1649132700000|2022-04-05 04:25:00|33703|33642.3|33724.7|33623.5|33725|33646.3|33694.7|33594|397
1649133000000|2022-04-05 04:30:00|33708.9|33644.2|33688.1|33609.8|33725|33646.5|33671.9|33573|760
1649133300000|2022-04-05 04:35:00|33694.1|33615.2|33683.1|33616.6|33711|33632.3|33672.3|33570|605
1649133600000|2022-04-05 04:40:00|33690.1|33607.2|33700.1|33639.3|33718.5|33639.3|33683.1|33579|572
1649133900000|2022-04-05 04:45:00|33705|33588|33700|33606.8|33724|33648.2|33690.2|33585|603
1649134200000|2022-04-05 04:50:00|33697.8|33619.9|33705.9|33629.3|33723.8|33645.8|33690.2|33592|423
1649134500000|2022-04-05 04:55:00|33706.9|33628.1|33717.2|33621.8|33721.4|33636.8|33694.5|33615.5|491
1649134800000|2022-04-05 05:00:00|33713.2|33625.2|33712.7|33623.7|33733|33635.6|33703.2|33614.6|536
1649135100000|2022-04-05 05:05:00|33718.6|33621.3|33713|33625|33728.1|33634.8|33697.9|33614|404
1649135400000|2022-04-05 05:10:00|33716.8|33623.4|33700.8|33617.6|33723.2|33631.5|33694.8|33598|481
1649135700000|2022-04-05 05:15:00|33703.2|33621.4|33716|33616.7|33718.3|33633.6|33688.7|33604.3|480
1649136000000|2022-04-05 05:20:00|33714.8|33616.6|33710.3|33611.7|33719.6|33631|33697.5|33605.6|334
1649136300000|2022-04-05 05:25:00|33707.5|33616.7|33705.8|33601.7|33712.9|33621.5|33688.1|33599.2|383
1649136600000|2022-04-05 05:30:00|33703.2|33608.2|33692.8|33598.7|33710.9|33613.7|33681.9|33589.8|457
1649136900000|2022-04-05 05:35:00|33694.2|33597.6|33681.9|33594.7|33706|33611.4|33677.4|33585.2|449
1649137200000|2022-04-05 05:40:00|33691.3|33598.3|33695.2|33593.8|33705.7|33609.7|33672.8|33581.9|500
1649137500000|2022-04-05 05:45:00|33697.8|33594.3|33687.7|33606|33702|33607.9|33676.8|33584.9|436
1649137800000|2022-04-05 05:50:00|33692.3|33604.9|33678|33579.8|33700|33614.3|33664.3|33565.2|448
1649138100000|2022-04-05 05:55:00|33682.4|33580|33701.9|33599.8|33703.9|33627.3|33668.6|33550.9|439
1649138400000|2022-04-05 06:00:00|33689.6|33610.2|33685|33611.3|33715.3|33633|33674.5|33593|665
1649138700000|2022-04-05 06:05:00|33686.2|33610.9|33684.5|33611.3|33709.3|33619.7|33669.7|33584.4|560
1649139000000|2022-04-05 06:10:00|33686.2|33614.4|33706.5|33623.2|33712.1|33638.4|33652.7|33587|576
1649139300000|2022-04-05 06:15:00|33714.1|33626.6|33698.9|33630.4|33745.8|33646.5|33662.2|33602.1|727
1649139600000|2022-04-05 06:20:00|33699.7|33629.2|33701.7|33627.5|33711.6|33663.9|33674.4|33608.3|600
1649139900000|2022-04-05 06:25:00|33707.7|33626.2|33692.6|33622.4|33713.7|33646.6|33680.5|33587|623
1649140200000|2022-04-05 06:30:00|33693.7|33621.2|33674.3|33605.6|33695.1|33649.1|33648.1|33605.6|565
1649140500000|2022-04-05 06:35:00|33677.4|33604.7|33650.7|33630.7|33686|33638|33646.2|33604|585
1649140800000|2022-04-05 06:40:00|33650.9|33630.9|33648.6|33628.6|33676.8|33641.1|33643.1|33601.7|653
1649141100000|2022-04-05 06:45:00|33648.5|33628.5|33645.5|33625.5|33660.6|33640.6|33636.7|33616.7|683
1649141400000|2022-04-05 06:50:00|33645.1|33625.1|33642.9|33622.9|33651.4|33631.4|33633.6|33613.6|710
1649141700000|2022-04-05 06:55:00|33642.7|33622.7|33647.2|33627.2|33671.3|33635.7|33635.7|33608.5|758
1649142000000|2022-04-05 07:00:00|33643.6|33623.6|33646.8|33626.8|33657.8|33630.5|33617.5|33597.5|898
1649142300000|2022-04-05 07:05:00|33646.5|33626.5|33682.7|33662.7|33718|33673.6|33632.1|33609|841
1649142600000|2022-04-05 07:10:00|33683.1|33663.1|33705.6|33685.6|33715.1|33694.4|33679.8|33643.8|816
1649142900000|2022-04-05 07:15:00|33705.3|33685.3|33698.3|33678.3|33719.4|33699.4|33695.9|33675.9|732
1649143200000|2022-04-05 07:20:00|33697.4|33677.4|33686.6|33666.6|33706.2|33686.2|33683.3|33663.3|758
1649143500000|2022-04-05 07:25:00|33686.4|33666.4|33661.2|33641.2|33692.5|33672.5|33649.6|33629.6|712
1649143800000|2022-04-05 07:30:00|33661.1|33641.1|33626|33606|33673.3|33653.3|33623.6|33602|750
1649144100000|2022-04-05 07:35:00|33626.8|33606.8|33634.6|33614.6|33640.3|33620.3|33620.6|33600.6|726
1649144400000|2022-04-05 07:40:00|33634.4|33614.4|33657.5|33637.5|33681.5|33638.5|33626.5|33605|654
1649144700000|2022-04-05 07:45:00|33658|33638|33650.2|33630.2|33693.6|33643.6|33648.2|33612.8|625
1649145000000|2022-04-05 07:50:00|33650.6|33630.6|33662.2|33642.2|33670|33650|33648.9|33628.9|636
1649145300000|2022-04-05 07:55:00|33664.5|33644.5|33685|33665|33695.6|33675.6|33644.4|33624.4|795
1649145600000|2022-04-05 08:00:00|33689.5|33669.5|33672.3|33652.3|33707.2|33674.9|33663.7|33627.1|746
1649145900000|2022-04-05 08:05:00|33672.2|33652.2|33689|33669|33694.5|33674.5|33672.2|33652.2|617
1649146200000|2022-04-05 08:10:00|33689.1|33669.1|33722|33658.3|33732.7|33692.2|33675.9|33655.9|692
1649146500000|2022-04-05 08:15:00|33715.8|33665.8|33706.3|33686.3|33730.3|33690.3|33694.5|33650.8|682
1649146800000|2022-04-05 08:20:00|33707.1|33687.1|33681.1|33661.1|33726.4|33689.5|33662.4|33626.5|695
1649147100000|2022-04-05 08:25:00|33681.8|33661.8|33706.1|33686.1|33753.9|33711.3|33678.6|33658.6|713
1649147400000|2022-04-05 08:30:00|33706|33686|33742.9|33722.9|33759|33736.4|33703.6|33666.7|784
1649147700000|2022-04-05 08:35:00|33741.7|33721.7|33742.5|33722.5|33767.4|33735.1|33736.4|33691.2|690
1649148000000|2022-04-05 08:40:00|33742.3|33722.3|33769.3|33749.3|33784.9|33749.4|33739.5|33714.7|605
1649148300000|2022-04-05 08:45:00|33769.4|33749.4|33781.2|33761.2|33801.2|33773.9|33769.2|33731.2|708
1649148600000|2022-04-05 08:50:00|33781.1|33761.1|33799|33779|33829.4|33790.3|33779.6|33759.6|695
1649148900000|2022-04-05 08:55:00|33800.3|33780.3|33782.3|33762.3|33819.5|33780.3|33781.9|33752.7|600
1649149200000|2022-04-05 09:00:00|33777.8|33757.8|33794.2|33774.2|33823.4|33779.4|33777.7|33746.4|616
1649149500000|2022-04-05 09:05:00|33793.7|33773.7|33772.6|33752.6|33794.6|33774.6|33761.3|33741.3|710
1649149800000|2022-04-05 09:10:00|33772.8|33752.8|33795.1|33775.1|33808.2|33788.2|33766.7|33736.1|646
1649150100000|2022-04-05 09:15:00|33794.3|33774.3|33779|33759|33796.1|33776.1|33770.4|33750.4|647
1649150400000|2022-04-05 09:20:00|33778.8|33758.8|33749.1|33729.1|33782.9|33762.9|33748.4|33709.9|566
1649150700000|2022-04-05 09:25:00|33749.2|33729.2|33746.1|33726.1|33773.1|33731.6|33740.2|33704.5|544
1649151000000|2022-04-05 09:30:00|33746.8|33726.8|33738.6|33718.6|33749.5|33729.5|33730.2|33710.2|564
1649151300000|2022-04-05 09:35:00|33738|33718|33739.3|33719.3|33748.6|33728.6|33730.4|33710.4|637
1649151600000|2022-04-05 09:40:00|33738.9|33718.9|33747.4|33727.4|33760.4|33740.4|33737.8|33717.8|638
1649151900000|2022-04-05 09:45:00|33746.3|33726.3|33751.2|33731.2|33763.3|33743.3|33737.9|33717.9|625
1649152200000|2022-04-05 09:50:00|33751.7|33731.7|33759.4|33739.4|33767.1|33747.1|33750.8|33730.8|571
1649152500000|2022-04-05 09:55:00|33759.3|33739.3|33757.4|33737.4|33771.1|33751.1|33749.5|33729.5|653
1649152800000|2022-04-05 10:00:00|33758|33738|33780.8|33760.8|33785.2|33765.2|33755.3|33735.3|712
1649153100000|2022-04-05 10:05:00|33781|33761|33788.9|33768.9|33793.7|33773.7|33763|33743|708
1649153400000|2022-04-05 10:10:00|33788.4|33768.4|33799.7|33779.7|33802.8|33782.8|33787.8|33767.8|688
1649153700000|2022-04-05 10:15:00|33799.1|33779.1|33805.4|33785.4|33813.3|33793.3|33797.5|33777.5|613
1649154000000|2022-04-05 10:20:00|33806.1|33786.1|33812|33792|33813.4|33793.4|33800|33780|595
1649154300000|2022-04-05 10:25:00|33811.9|33791.9|33811.2|33791.2|33818.2|33798.2|33809.1|33789.1|677
1649154600000|2022-04-05 10:30:00|33811.6|33791.6|33819.1|33799.1|33825.4|33805.4|33810.3|33790.3|675
1649154900000|2022-04-05 10:35:00|33820.6|33800.6|33822.1|33802.1|33830.4|33810.4|33816.5|33796.5|669
1649155200000|2022-04-05 10:40:00|33822|33802|33843.8|33823.8|33849|33829|33821.9|33801.9|661
1649155500000|2022-04-05 10:45:00|33844|33824|33826.6|33806.6|33844.5|33824.5|33825.8|33805.8|523
1649155800000|2022-04-05 10:50:00|33826.9|33806.9|33830.5|33810.5|33845.4|33825.4|33820.7|33800.7|585
1649156100000|2022-04-05 10:55:00|33830.6|33810.6|33810.2|33790.2|33830.6|33810.6|33803.5|33783.5|663
1649156400000|2022-04-05 11:00:00|33811.3|33791.3|33786.9|33766.9|33813.4|33793.4|33781.2|33761.2|739
1649156700000|2022-04-05 11:05:00|33786.8|33766.8|33788.3|33768.3|33790.4|33770.4|33778.7|33758.7|592
1649157000000|2022-04-05 11:10:00|33788.2|33768.2|33759.2|33739.2|33790.4|33770.4|33755.5|33735.5|661
1649157300000|2022-04-05 11:15:00|33758.9|33738.9|33750.8|33730.8|33766|33746|33747.2|33727.2|582
1649157600000|2022-04-05 11:20:00|33751.3|33731.3|33760.7|33740.7|33760.8|33740.8|33744.5|33724.5|596
1649157900000|2022-04-05 11:25:00|33760.5|33740.5|33765.1|33745.1|33767.3|33747.3|33748.6|33728.6|595
1649158200000|2022-04-05 11:30:00|33765.3|33745.3|33762.7|33742.7|33771.6|33751.6|33751.7|33731.7|606
1649158500000|2022-04-05 11:35:00|33761.5|33741.5|33815|33795|33837|33800.1|33761|33741|572
1649158800000|2022-04-05 11:40:00|33814.2|33794.2|33832.1|33812.1|33836.3|33816.3|33810.6|33790.6|620
1649159100000|2022-04-05 11:45:00|33832.7|33812.7|33826.6|33806.6|33838.4|33818.4|33816.8|33796.8|652
1649159400000|2022-04-05 11:50:00|33827.8|33807.8|33848.9|33828.9|33860.2|33840.2|33827.8|33807.8|684
1649159700000|2022-04-05 11:55:00|33848.8|33828.8|33834.6|33814.6|33855.3|33835.3|33834.4|33814.4|710
1649160000000|2022-04-05 12:00:00|33835.1|33815.1|33815.9|33795.9|33845.8|33825.8|33801|33781|731
1649160300000|2022-04-05 12:05:00|33815.1|33795.1|33818.3|33798.3|33824.2|33804.2|33808.3|33788.3|568
1649160600000|2022-04-05 12:10:00|33818|33798|33826|33806|33829.4|33809.4|33812.5|33792.5|620
1649160900000|2022-04-05 12:15:00|33826.9|33806.9|33844.7|33824.7|33847.4|33827.4|33825.9|33805.9|592
1649161200000|2022-04-05 12:20:00|33844.8|33824.8|33847.5|33827.5|33854.1|33834.1|33838.3|33818.3|652
1649161500000|2022-04-05 12:25:00|33847.4|33827.4|33853.1|33833.1|33862.5|33842.5|33843.8|33823.8|689
1649161800000|2022-04-05 12:30:00|33853|33833|33852.6|33832.6|33858|33838|33818.1|33783.5|709
1649162100000|2022-04-05 12:35:00|33849.4|33829.4|33857.3|33837.3|33867.6|33847.6|33848.8|33828.8|729
1649162400000|2022-04-05 12:40:00|33857|33837|33841.2|33821.2|33860.7|33840.7|33840.7|33820.7|706
1649162700000|2022-04-05 12:45:00|33840.9|33820.9|33839.4|33819.4|33846.5|33826.5|33837.4|33817.4|613
1649163000000|2022-04-05 12:50:00|33838.8|33818.8|33877.9|33857.9|33878.3|33858.3|33838.3|33818.3|584
1649163300000|2022-04-05 12:55:00|33877.7|33857.7|33914.8|33894.8|33930.7|33901.3|33846.7|33826.7|799
1649163600000|2022-04-05 13:00:00|33914.2|33894.2|33940.8|33920.8|33967.5|33921.7|33907.2|33874.3|658
1649163900000|2022-04-05 13:05:00|33940.6|33920.6|33948|33928|33966.3|33936|33930.1|33899.2|653
1649164200000|2022-04-05 13:10:00|33950.4|33930.4|33995.6|33975.6|34000.3|33980.3|33948|33928|751
1649164500000|2022-04-05 13:15:00|33996.2|33976.2|34000.9|33980.9|34002.9|33982.9|33986.3|33966.3|575
1649164800000|2022-04-05 13:20:00|34001.1|33981.1|34031.9|34011.9|34054.4|34034.4|33996.1|33976.1|654
1649165100000|2022-04-05 13:25:00|34032.6|34012.6|34047.6|34027.6|34066.3|34046.3|34029.3|34009.3|671
1649165400000|2022-04-05 13:30:00|34046.7|34026.7|34096.2|34046.2|34152.2|34085.1|34024.4|34004.4|751
1649165700000|2022-04-05 13:35:00|34098.3|34048.3|34063.3|34043.3|34112.8|34059.1|34042.6|34014.6|836
1649166000000|2022-04-05 13:40:00|34063.4|34043.4|34060|34040|34067.8|34047.8|34043.3|34023.3|748
1649166300000|2022-04-05 13:45:00|34059.6|34039.6|34044.1|34024.1|34061.3|34041.3|34034.7|34014.7|712
1649166600000|2022-04-05 13:50:00|34043.3|34023.3|34142.5|34122.5|34146|34126|34042.7|34022.7|838
1649166900000|2022-04-05 13:55:00|34141.9|34121.9|34184.3|34164.3|34235|34195.6|34132.9|34108.8|839
1649167200000|2022-04-05 14:00:00|34185.5|34165.5|34255.8|34235.8|34273.8|34242.8|34179.8|34159.8|920
1649167500000|2022-04-05 14:05:00|34258|34238|34361.8|34341.8|34379.7|34357.7|34257.2|34237.2|1006
1649167800000|2022-04-05 14:10:00|34356.3|34336.3|34422.8|34402.8|34428.7|34408.7|34327.3|34307.3|984
1649168100000|2022-04-05 14:15:00|34422.7|34402.7|34426.1|34376.1|34446.8|34410.4|34391.2|34360.4|952
1649168400000|2022-04-05 14:20:00|34424.8|34374.8|34434.3|34414.3|34453.1|34431.1|34416.1|34373.7|1023
1649168700000|2022-04-05 14:25:00|34435|34415|34340.8|34320.8|34435.2|34415.2|34336.9|34260.8|983
1649169000000|2022-04-05 14:30:00|34341|34321|34364.3|34314.3|34374.2|34344.6|34305.1|34257.1|920
1649169300000|2022-04-05 14:35:00|34366|34316|34339.2|34319.2|34375.2|34334.6|34317.1|34285.2|870
1649169600000|2022-04-05 14:40:00|34340.2|34320.2|34327.5|34307.5|34355.5|34335.5|34325.1|34305.1|831
1649169900000|2022-04-05 14:45:00|34328.3|34308.3|34322.5|34302.5|34338.6|34318.6|34306.4|34286.4|872
1649170200000|2022-04-05 14:50:00|34322.2|34302.2|34264.2|34244.2|34324.2|34304.2|34250.6|34230.6|896
1649170500000|2022-04-05 14:55:00|34264.8|34244.8|34281|34261|34290|34270|34258.7|34238.7|857
1649170800000|2022-04-05 15:00:00|34281.2|34261.2|34283|34263|34289.9|34269.9|34268.1|34248.1|824
1649171100000|2022-04-05 15:05:00|34283.6|34263.6|34316.6|34296.6|34437.7|34345.3|34263.3|34243.3|925
1649171400000|2022-04-05 15:10:00|34316.2|34296.2|34365.4|34296.5|34373|34346.8|34311.5|34291.5|866
1649171700000|2022-04-05 15:15:00|34365.6|34295.5|34341.6|34321.6|34373|34329.8|34332.4|34292.7|739
1649172000000|2022-04-05 15:20:00|34341.8|34321.8|34327.5|34307.5|34355|34329.3|34321.2|34281.2|663
1649172300000|2022-04-05 15:25:00|34327.7|34307.7|34334.2|34314.2|34347|34319.5|34320.6|34287.3|714
1649172600000|2022-04-05 15:30:00|34333.9|34313.9|34339.5|34319.5|34358.7|34330.2|34329.9|34296|716
1649172900000|2022-04-05 15:35:00|34339.1|34319.1|34350.8|34330.8|34398|34342.2|34334|34297|659
1649173200000|2022-04-05 15:40:00|34348.9|34328.9|34351.1|34331.1|34382.6|34341.5|34345|34304.2|561
1649173500000|2022-04-05 15:45:00|34350.6|34330.6|34358.5|34338.5|34365.5|34345.5|34350.6|34330.6|587
1649173800000|2022-04-05 15:50:00|34358.2|34338.2|34353.8|34333.8|34366.5|34346.5|34352.7|34332.7|521
1649174100000|2022-04-05 15:55:00|34356.9|34336.9|34349.3|34329.3|34360.4|34340.4|34340.5|34320.5|644
1649174400000|2022-04-05 16:00:00|34349|34329|34366.8|34346.8|34393.6|34354.1|34340.4|34303.1|727
1649174700000|2022-04-05 16:05:00|34366.6|34346.6|34396.8|34346.8|34405.5|34364.8|34345.2|34325.2|771
1649175000000|2022-04-05 16:10:00|34395.9|34345.9|34416.3|34366.3|34422.3|34373.7|34369.2|34328.8|633
1649175300000|2022-04-05 16:15:00|34422.1|34358.7|34398.6|34348.6|34422.1|34379.2|34382.7|34340|540
1649175600000|2022-04-05 16:20:00|34398.8|34348.8|34397.2|34377.2|34425.2|34384|34382.6|34339.6|564
1649175900000|2022-04-05 16:25:00|34397|34377|34403|34353|34425.1|34389.4|34390.3|34348.4|499
1649176200000|2022-04-05 16:30:00|34402.7|34352.7|34403.9|34334.9|34418.3|34383.3|34387.6|34327.9|536
1649176500000|2022-04-05 16:35:00|34405|34336.1|34404.9|34339.4|34418|34371.2|34385.2|34335.5|499
1649176800000|2022-04-05 16:40:00|34405.2|34339.8|34418.6|34353.3|34424.1|34386.6|34386.5|34332|492
1649177100000|2022-04-05 16:45:00|34418.9|34353.8|34420.4|34353.7|34427.6|34381|34394.2|34346.8|568
1649177400000|2022-04-05 16:50:00|34421.9|34352.3|34419.7|34351.3|34431.3|34383.1|34394.9|34349.1|578
1649177700000|2022-04-05 16:55:00|34420.7|34352.4|34433.9|34359.5|34436.2|34378.6|34395.5|34349.8|553
1649178000000|2022-04-05 17:00:00|34434.1|34359.7|34428.3|34362|34444.4|34395.2|34405.3|34349.8|607
1649178300000|2022-04-05 17:05:00|34428.2|34361.8|34425.4|34355.2|34445.5|34373.9|34420.1|34345.6|623
1649178600000|2022-04-05 17:10:00|34424.6|34356|34418.5|34347.8|34443.3|34372.6|34405.8|34335.6|583
1649178900000|2022-04-05 17:15:00|34421.7|34345.1|34420.5|34352.8|34424.3|34376.9|34389.8|34336.7|518
1649179200000|2022-04-05 17:20:00|34420.7|34353.4|34397.4|34377.4|34430.9|34385.3|34392.7|34343.4|491
1649179500000|2022-04-05 17:25:00|34395.8|34375.8|34448.2|34378.8|34450.3|34389.2|34388.2|34338.8|593
1649179800000|2022-04-05 17:30:00|34447.8|34373.5|34461.9|34396.3|34466.5|34424.2|34432.6|34372.6|618
1649180100000|2022-04-05 17:35:00|34455.1|34405.1|34458|34393.2|34467|34421|34428|34380.5|447
1649180400000|2022-04-05 17:40:00|34461.7|34392.3|34466.7|34401.3|34473.6|34422.6|34433|34381.3|615
1649180700000|2022-04-05 17:45:00|34467.8|34400.1|34467.5|34396.7|34474|34427.2|34441|34394|554
1649181000000|2022-04-05 17:50:00|34469.4|34396.3|34463.9|34399.1|34472.7|34422.2|34432.3|34390.4|491
1649181300000|2022-04-05 17:55:00|34466|34398.4|34421.1|34401.1|34474.3|34423|34421.1|34387.6|518
1649181600000|2022-04-05 18:00:00|34427.1|34407.1|34476.4|34403.1|34491|34436.8|34421.8|34385.1|629
1649181900000|2022-04-05 18:05:00|34480|34399.2|34468.8|34406.5|34485.7|34431|34448.9|34396.6|545
1649182200000|2022-04-05 18:10:00|34468.9|34406.8|34479.3|34408.7|34479.4|34426.7|34446.7|34390.7|526
1649182500000|2022-04-05 18:15:00|34479.9|34409.5|34482.3|34395.9|34488.5|34429.7|34449.7|34384.1|543
1649182800000|2022-04-05 18:20:00|34481.8|34396.7|34480.1|34430.1|34494.2|34446.5|34456.8|34382.4|545
1649183100000|2022-04-05 18:25:00|34481|34431|34509.6|34446.6|34526.8|34487.4|34463.9|34420.4|594
1649183400000|2022-04-05 18:30:00|34516|34436.3|34497.8|34447.8|34521.3|34481.1|34489.6|34401.8|784
1649183700000|2022-04-05 18:35:00|34516.2|34437.3|34494.4|34474.4|34519|34477.1|34481.3|34433.7|548
1649184000000|2022-04-05 18:40:00|34520.9|34440.6|34525.1|34462.6|34532.6|34480.8|34490.9|34438.8|471
1649184300000|2022-04-05 18:45:00|34518.4|34468.4|34512.2|34492.2|34541.3|34495.9|34500.6|34449.5|584
1649184600000|2022-04-05 18:50:00|34511.7|34491.7|34511.3|34491.3|34545|34501.9|34507.7|34460.9|506
1649184900000|2022-04-05 18:55:00|34511.2|34491.2|34507.8|34487.8|34541.6|34498.1|34500.8|34449.2|657
1649185200000|2022-04-05 19:00:00|34508.6|34488.6|34516.9|34496.9|34533.3|34500.6|34503.1|34463.9|595
1649185500000|2022-04-05 19:05:00|34517|34497|34589.8|34485.8|34591.9|34528.1|34511.9|34467.3|668
1649185800000|2022-04-05 19:10:00|34589.2|34485.1|34601.4|34521.2|34607.4|34526|34578.1|34476.9|669
1649186100000|2022-04-05 19:15:00|34602.5|34517.6|34590.5|34540.5|34606.1|34560|34575|34500.4|596
1649186400000|2022-04-05 19:20:00|34590.2|34540.2|34579.3|34513.8|34608.2|34562|34574.1|34505.9|578
1649186700000|2022-04-05 19:25:00|34569.8|34513.7|34586.5|34536.5|34598.7|34557.8|34568.8|34499.9|575
1649187000000|2022-04-05 19:30:00|34581.7|34531.7|34593.2|34480.4|34600.6|34531.7|34581.7|34479|583
1649187300000|2022-04-05 19:35:00|34593|34480.5|34590.5|34526.1|34598.1|34534.8|34584.1|34478|432
1649187600000|2022-04-05 19:40:00|34590.4|34550.1|34592.8|34508.8|34602.8|34550.2|34568.7|34498.4|538
1649187900000|2022-04-05 19:45:00|34593.7|34519.3|34588.7|34515|34598.5|34551.9|34568.9|34484.4|508
1649188200000|2022-04-05 19:50:00|34589.8|34512.9|34595.9|34487|34598.8|34530.2|34575.7|34475.5|656
1649188500000|2022-04-05 19:55:00|34595.5|34493.8|34580.8|34491.7|34598.1|34513.6|34577.2|34480.5|669
1649188800000|2022-04-05 20:00:00|34581.6|34489.8|34571|34504.2|34590.7|34524.7|34544.7|34475.4|578
1649189100000|2022-04-05 20:05:00|34570.9|34504.3|34563.7|34513.7|34582.2|34517.9|34561.7|34497.6|390
1649189400000|2022-04-05 20:10:00|34564.7|34514.7|34576.2|34510.6|34578.9|34518.9|34560.6|34499.3|278
1649189700000|2022-04-05 20:15:00|34576.5|34511.2|34562.9|34512.9|34589|34521|34562.9|34499.1|264
1649190000000|2022-04-05 20:20:00|34563.1|34513.1|34561.7|34511.7|34573.7|34519|34557.2|34501.3|308
1649190300000|2022-04-05 20:25:00|34567.9|34504.9|34570.4|34504.3|34576.5|34516|34561.3|34502|257
1649190600000|2022-04-05 20:30:00|34572.9|34503.8|34568.9|34502.7|34578.1|34518|34560.1|34499.1|282
1649190900000|2022-04-05 20:35:00|34569.3|34503.1|34568.1|34501.4|34585.4|34516.5|34561.8|34494.5|235
1649191200000|2022-04-05 20:40:00|34568.8|34499.3|34570.5|34494.8|34582.6|34516|34555.4|34467.7|321
1649191500000|2022-04-05 20:45:00|34571.4|34495.1|34568.1|34500.6|34596.8|34501.9|34564.5|34461.5|324
1649191800000|2022-04-05 20:50:00|34568.2|34499.4|34569.5|34496.3|34598.5|34503.4|34566|34455.4|344
1649192100000|2022-04-05 20:55:00|34568.8|34496.1|34592.5|34478.4|34597.6|34508|34558|34471.6|284
1649192400000|2022-04-05 21:00:00|34534|34414|34513.9|34393.9|34536.3|34416.3|34512.2|34392.2|44
1649192700000|2022-04-05 21:05:00|34511.3|34391.3|34538.3|34418.3|34539.3|34419.3|34510|34390|152
1649193000000|2022-04-05 21:10:00|34536.5|34416.5|34538.2|34418.2|34553.7|34433.7|34536.1|34416.1|289
1649193300000|2022-04-05 21:15:00|34537.4|34417.4|34550.7|34430.7|34551.9|34431.9|34536.3|34416.3|142
1649193600000|2022-04-05 21:20:00|34536.5|34416.5|34542.3|34422.3|34552.4|34432.4|34535.6|34415.6|191
1649193900000|2022-04-05 21:25:00|34542.6|34422.6|34539.8|34419.8|34553.6|34433.6|34531.9|34411.9|155
1649194200000|2022-04-05 21:30:00|34548.7|34428.7|34543.5|34423.5|34553.9|34433.9|34540.1|34420.1|194
1649194500000|2022-04-05 21:35:00|34555.6|34435.6|34545.1|34425.1|34560.8|34440.8|34537.7|34417.7|178
1649194800000|2022-04-05 21:40:00|34544.5|34424.5|34546.1|34426.1|34562.5|34442.5|34537.8|34417.8|298
1649195100000|2022-04-05 21:45:00|34546.6|34426.6|34548.4|34428.4|34557.8|34437.8|34530.8|34410.8|334
1649195400000|2022-04-05 21:50:00|34548.3|34428.3|34544.8|34430.4|34558|34438|34525|34405|123
1649195700000|2022-04-05 21:55:00|34547|34430.8|34547.2|34427.2|34561.3|34441.3|34525|34405|285
1649196000000|2022-04-05 22:00:00|34535.7|34415.7|34568.8|34448.8|34571.6|34451.6|34535.5|34415.5|330
1649196300000|2022-04-05 22:05:00|34571.2|34451.2|34541.6|34421.6|34575.2|34455.2|34522.8|34402.8|332
1649196600000|2022-04-05 22:10:00|34541.7|34421.7|34547.8|34427.8|34547.9|34427.9|34521.2|34401.2|237
1649196900000|2022-04-05 22:15:00|34530.8|34410.8|34532.9|34412.9|34546.1|34426.1|34524.9|34404.9|270
1649197200000|2022-04-05 22:20:00|34534.5|34414.5|34531.9|34411.9|34550.8|34430.8|34520.1|34400.1|197
1649197500000|2022-04-05 22:25:00|34534|34414|34532.3|34412.3|34541.6|34421.6|34509.6|34389.6|269
1649197800000|2022-04-05 22:30:00|34532.5|34412.5|34530.9|34410.9|34540.9|34420.9|34521.4|34401.4|221
1649198100000|2022-04-05 22:35:00|34530.4|34410.4|34531.4|34411.4|34538.2|34418.2|34526.1|34406.1|222
1649198400000|2022-04-05 22:40:00|34531.9|34411.9|34528.9|34408.9|34534.3|34414.3|34524.4|34404.4|221
1649198700000|2022-04-05 22:45:00|34529.3|34409.3|34529.6|34409.6|34534.8|34414.8|34522.3|34402.3|202
1649199000000|2022-04-05 22:50:00|34530.3|34410.3|34517.1|34397.1|34536.2|34416.2|34516.9|34396.9|244
1649199300000|2022-04-05 22:55:00|34520.9|34400.9|34554.2|34434.2|34555.7|34435.7|34502.8|34382.8|314
1649199600000|2022-04-05 23:00:00|34556.1|34436.1|34559.5|34439.5|34564.2|34444.2|34548.3|34428.3|297
1649199900000|2022-04-05 23:05:00|34559.3|34439.3|34557.2|34437.2|34561.5|34441.5|34551.4|34431.4|262
1649200200000|2022-04-05 23:10:00|34558.5|34438.5|34557.1|34437.1|34560.9|34440.9|34550.2|34430.2|210
1649200500000|2022-04-05 23:15:00|34558.5|34438.5|34559.8|34439.8|34561.8|34441.8|34549.5|34429.5|230
1649200800000|2022-04-05 23:20:00|34559.4|34439.4|34557.6|34437.6|34565.3|34445.3|34551.5|34431.5|266
1649201100000|2022-04-05 23:25:00|34558.4|34438.4|34565.2|34445.2|34567.7|34447.7|34552.1|34432.1|274
1649201400000|2022-04-05 23:30:00|34564.8|34444.8|34559.5|34439.5|34565.9|34445.9|34554.8|34434.8|254
1649201700000|2022-04-05 23:35:00|34559.4|34439.4|34560.6|34440.6|34564.4|34444.4|34550.6|34430.6|237
1649202000000|2022-04-05 23:40:00|34560.8|34440.8|34559.7|34439.7|34564.5|34444.5|34545.7|34425.7|337
1649202300000|2022-04-05 23:45:00|34559.9|34439.9|34564.2|34444.2|34568.1|34448.1|34554.5|34434.5|322
1649202600000|2022-04-05 23:50:00|34565.2|34445.2|34566.6|34446.6|34571.5|34451.5|34555.2|34435.2|349
1649202900000|2022-04-05 23:55:00|34564.3|34444.3|34565.3|34445.3|34568.9|34448.9|34556.1|34438.2|344
1649203200000|2022-04-06 00:00:00|34563.9|34443.9|34571.6|34451.6|34575.9|34455.9|34556.1|34442.1|548
1649203500000|2022-04-06 00:05:00|34571.5|34451.5|34583.6|34463.6|34583.6|34463.6|34568.5|34450|372
1649203800000|2022-04-06 00:10:00|34583.7|34463.7|34583.5|34463.5|34585|34465|34570.1|34453.2|437
1649204100000|2022-04-06 00:15:00|34583.2|34463.2|34584.3|34468.1|34589.4|34475|34569.8|34451.9|444
1649204400000|2022-04-06 00:20:00|34588.4|34468.4|34581.4|34468.9|34589.7|34474.7|34573|34462.4|366
1649204700000|2022-04-06 00:25:00|34580.3|34467.7|34590.7|34477.8|34593.6|34482.4|34572.1|34462|469
1649205000000|2022-04-06 00:30:00|34592|34476.7|34588.5|34487.4|34599.7|34493.9|34571.5|34471.6|529
1649205300000|2022-04-06 00:35:00|34594.1|34487.7|34581.8|34498.6|34594.1|34500.3|34576.5|34483.2|434
1649205600000|2022-04-06 00:40:00|34582.2|34497.4|34590.5|34502.9|34595.6|34504.7|34573.8|34491.1|421
1649205900000|2022-04-06 00:45:00|34591|34502.2|34604.6|34511|34607.4|34519|34584.9|34500.2|600
1649206200000|2022-04-06 00:50:00|34604.7|34510.9|34601|34526|34614.7|34527.6|34584.7|34507.3|538
1649206500000|2022-04-06 00:55:00|34607.9|34522.9|34607.5|34529.8|34613.4|34544.5|34587.8|34522.1|555
1649206800000|2022-04-06 01:00:00|34607.1|34529.7|34607.4|34532.5|34616.9|34543.4|34590.2|34526.3|558
1649207100000|2022-04-06 01:05:00|34606.8|34532.4|34618.6|34543.1|34624.5|34546.6|34605.8|34530|511
1649207400000|2022-04-06 01:10:00|34619.3|34542.8|34614.5|34534.2|34625.9|34544.8|34596.5|34531.7|541
1649207700000|2022-04-06 01:15:00|34613.5|34534.7|34616.3|34539.7|34620.4|34541.8|34604.5|34530|508
1649208000000|2022-04-06 01:20:00|34615.5|34540.8|34616|34543.2|34620.6|34543.9|34603.5|34533.5|521
1649208300000|2022-04-06 01:25:00|34616.3|34543.1|34611|34531.9|34618.4|34543.5|34597.8|34527.1|552
1649208600000|2022-04-06 01:30:00|34610.7|34532.4|34611.8|34537.1|34614.6|34538.5|34594.7|34523|470
1649208900000|2022-04-06 01:35:00|34616.6|34528.4|34603.1|34531|34616.6|34540.8|34594.9|34523.5|486
1649209200000|2022-04-06 01:40:00|34602.1|34530.8|34607.9|34527.3|34610.7|34535.1|34595.1|34525.2|534
1649209500000|2022-04-06 01:45:00|34609|34525|34603.4|34531.2|34616.5|34539.3|34600.8|34524.7|466
1649209800000|2022-04-06 01:50:00|34604.3|34531.9|34612|34536.9|34618.1|34539.3|34595.8|34526.8|486
1649210100000|2022-04-06 01:55:00|34612.3|34535.1|34612.6|34538.5|34620.9|34543.8|34598.2|34528.4|511
1649210400000|2022-04-06 02:00:00|34612.7|34538.7|34617.8|34543.9|34631|34543.9|34605|34533|469
1649210700000|2022-04-06 02:05:00|34617.5|34542.2|34616.2|34542.4|34622.4|34546.3|34605.5|34536.1|422
1649211000000|2022-04-06 02:10:00|34616.6|34542|34608.6|34533.4|34618.1|34543.8|34592.9|34525.5|446
1649211300000|2022-04-06 02:15:00|34609.2|34533.7|34607.8|34533.7|34618.4|34541.8|34596.5|34529.4|359
1649211600000|2022-04-06 02:20:00|34608.3|34534|34593.6|34528|34615.2|34538.5|34591.3|34524.3|357
1649211900000|2022-04-06 02:25:00|34595|34529.1|34605.6|34532.6|34613.1|34537.6|34593.8|34528.5|400
1649212200000|2022-04-06 02:30:00|34605.8|34532.9|34607.3|34531.8|34611.3|34539.5|34595.7|34525.2|410
1649212500000|2022-04-06 02:35:00|34607.2|34533.2|34607.9|34532.2|34618.6|34538.7|34596.5|34527.5|342
1649212800000|2022-04-06 02:40:00|34608.4|34532.5|34596|34505.4|34612.3|34535.6|34581.9|34499.7|606
1649213100000|2022-04-06 02:45:00|34596.3|34504.8|34602.4|34525.3|34608|34530.5|34582.3|34503.9|633
1649213400000|2022-04-06 02:50:00|34604|34526.9|34605.6|34527.1|34616|34531.7|34582.2|34520|494
1649213700000|2022-04-06 02:55:00|34605.7|34526.9|34596.5|34529.2|34611|34531.7|34588.1|34520.5|453
1649214000000|2022-04-06 03:00:00|34603.6|34525.6|34594.4|34518.3|34610.9|34528|34572.1|34513.9|426
1649214300000|2022-04-06 03:05:00|34580.8|34516.5|34598.9|34521.3|34610|34527.8|34580.8|34511.8|517
1649214600000|2022-04-06 03:10:00|34600|34521.7|34601.9|34521.2|34607.1|34529.5|34589.1|34518.2|494
1649214900000|2022-04-06 03:15:00|34602.7|34520.6|34594.8|34520.2|34606.2|34526.1|34584.1|34515.3|373
1649215200000|2022-04-06 03:20:00|34594.7|34520.6|34599.4|34523.6|34604.7|34530.7|34578.8|34517.4|386
1649215500000|2022-04-06 03:25:00|34599.3|34523.2|34600.7|34524.3|34610.8|34525.6|34585.6|34516.5|321
1649215800000|2022-04-06 03:30:00|34600.8|34524.4|34591|34519|34601.4|34526|34587.7|34516.5|394
1649216100000|2022-04-06 03:35:00|34591.6|34519.3|34596.7|34524.3|34607|34528|34585.3|34518|352
1649216400000|2022-04-06 03:40:00|34600.9|34523.7|34596.7|34523.3|34612.3|34528.5|34587.7|34520.2|360
1649216700000|2022-04-06 03:45:00|34602.1|34526.2|34595.2|34520.6|34607.8|34528.3|34590|34520.1|316
1649217000000|2022-04-06 03:50:00|34597.5|34520.9|34588.2|34510.6|34599.3|34526.4|34570.6|34503|489
1649217300000|2022-04-06 03:55:00|34588.7|34506.4|34585.9|34508|34592.9|34515.8|34575.7|34504.8|437
1649217600000|2022-04-06 04:00:00|34586.6|34508.6|34591.2|34511.7|34594.3|34516|34577.2|34507.1|379
1649217900000|2022-04-06 04:05:00|34590.8|34512.4|34591.4|34516|34597.5|34517.6|34570.4|34505.6|321
1649218200000|2022-04-06 04:10:00|34591|34516.5|34590.6|34520.3|34597.7|34522.6|34581.2|34512|386
1649218500000|2022-04-06 04:15:00|34592.3|34520.2|34593.1|34516.9|34602.2|34524|34583.7|34513.1|450
1649218800000|2022-04-06 04:20:00|34593.5|34517.2|34602.8|34526.6|34607.3|34528.5|34586.1|34516.9|374
1649219100000|2022-04-06 04:25:00|34602.4|34525.6|34599.8|34525.2|34615.3|34532|34582|34520.8|396
1649219400000|2022-04-06 04:30:00|34599.3|34525.4|34601.7|34529|34610.4|34533.8|34592.2|34521.4|437
1649219700000|2022-04-06 04:35:00|34602.9|34529.1|34609.6|34533.2|34616.3|34539.6|34589.6|34526.6|352
1649220000000|2022-04-06 04:40:00|34608.5|34533.6|34609.7|34529.5|34614.4|34537.5|34587.5|34525.2|362
1649220300000|2022-04-06 04:45:00|34607.4|34530|34604.5|34528|34612.8|34534.2|34594.2|34525.4|302
1649220600000|2022-04-06 04:50:00|34604.8|34527.9|34603.7|34527.9|34614.9|34534.2|34591.3|34524.9|308
1649220900000|2022-04-06 04:55:00|34602.7|34527.3|34609.3|34542.9|34619.8|34572.5|34586.9|34523.2|405
1649221200000|2022-04-06 05:00:00|34608.9|34542|34603.6|34540|34614.9|34573.2|34578.4|34531|435
1649221500000|2022-04-06 05:05:00|34602.9|34540.2|34595.4|34545.4|34604.2|34563.2|34571.2|34529.2|443
1649221800000|2022-04-06 05:10:00|34595.2|34545.2|34599.8|34549.8|34610|34566.1|34574.8|34536.1|405
1649222100000|2022-04-06 05:15:00|34600.2|34550.2|34586.7|34566.7|34615|34572.1|34582.3|34539.8|402
1649222400000|2022-04-06 05:20:00|34587.7|34567.7|34587.1|34567.1|34617|34574.3|34583.7|34543.3|398
1649222700000|2022-04-06 05:25:00|34586|34566|34594.3|34574.3|34622|34578.6|34581.3|34551.6|342
1649223000000|2022-04-06 05:30:00|34595.1|34575.1|34582.2|34562.2|34613.4|34577|34580.8|34551.1|449
1649223300000|2022-04-06 05:35:00|34583.7|34563.7|34579.9|34559.9|34611|34571.7|34574.9|34541|354
1649223600000|2022-04-06 05:40:00|34581.4|34561.4|34590.7|34570.7|34614.3|34574.3|34581.4|34536.9|368
1649223900000|2022-04-06 05:45:00|34590.4|34570.4|34594.3|34574.3|34615.8|34581.5|34588.6|34546.9|392
1649224200000|2022-04-06 05:50:00|34592.7|34572.7|34614.6|34551.2|34624.7|34582.3|34589.3|34547.3|334
1649224500000|2022-04-06 05:55:00|34613.3|34563.3|34659.3|34561.5|34660|34585.5|34590.6|34535.2|554
1649224800000|2022-04-06 06:00:00|34639.3|34569.1|34655.7|34605.7|34672.5|34624.1|34622.1|34569.1|811
1649225100000|2022-04-06 06:05:00|34653.2|34603.2|34665|34645|34666.9|34645.1|34631.3|34597|716
1649225400000|2022-04-06 06:10:00|34664.4|34644.4|34676.3|34656.3|34710.9|34663.5|34658.1|34633.6|751
1649225700000|2022-04-06 06:15:00|34676|34656|34723.3|34642.5|34732|34688.4|34661.8|34625.4|715
1649226000000|2022-04-06 06:20:00|34721|34641.6|34702.9|34637.9|34731.7|34673.6|34679.9|34633|662
1649226300000|2022-04-06 06:25:00|34702.8|34638.1|34689.7|34639.7|34705.2|34659.7|34676.2|34620.3|587
1649226600000|2022-04-06 06:30:00|34693.3|34629.2|34663.3|34643.3|34693.3|34661.6|34652.7|34601.5|735
1649226900000|2022-04-06 06:35:00|34661.7|34641.7|34670.3|34650.3|34694|34664.9|34650.1|34606|726
1649227200000|2022-04-06 06:40:00|34666|34646|34667.6|34647.6|34676.8|34656.8|34664.8|34644.8|576
1649227500000|2022-04-06 06:45:00|34665.8|34645.8|34654.5|34634.5|34673.1|34653.1|34653.4|34633.4|547
1649227800000|2022-04-06 06:50:00|34657.7|34637.7|34652.9|34632.9|34662.8|34642.8|34643.3|34623.3|567
1649228100000|2022-04-06 06:55:00|34654.8|34634.8|34648|34628|34654.9|34634.9|34645.8|34625.8|676
1649228400000|2022-04-06 07:00:00|34647.8|34627.8|34652.3|34632.3|34675.8|34637.5|34639.2|34610.4|815
1649228700000|2022-04-06 07:05:00|34652.2|34632.2|34665.6|34645.6|34666.2|34646.2|34651.6|34631.6|757
1649229000000|2022-04-06 07:10:00|34664.8|34644.8|34630.8|34610.8|34669.6|34649.6|34619.8|34599.8|834
1649229300000|2022-04-06 07:15:00|34631|34611|34608.1|34588.1|34631.3|34611.3|34596.9|34576.9|863
1649229600000|2022-04-06 07:20:00|34608.4|34588.4|34613.3|34593.3|34615.7|34595.7|34588.9|34568.9|932
1649229900000|2022-04-06 07:25:00|34613.5|34593.5|34670.1|34650.1|34670.7|34650.7|34609.5|34589.5|829
1649230200000|2022-04-06 07:30:00|34670.4|34650.4|34640.7|34620.7|34674.2|34654.2|34609.5|34572.8|839
1649230500000|2022-04-06 07:35:00|34639.6|34619.6|34657.9|34637.9|34666.2|34646.2|34628.1|34590.1|830
1649230800000|2022-04-06 07:40:00|34658.3|34638.3|34634.9|34614.9|34658.3|34638.3|34623.5|34603.5|865
1649231100000|2022-04-06 07:45:00|34635.2|34615.2|34620.4|34600.4|34644|34624|34599.3|34579.3|842
1649231400000|2022-04-06 07:50:00|34620.5|34600.5|34594.1|34574.1|34642|34607.7|34592.8|34572.8|842
1649231700000|2022-04-06 07:55:00|34594.2|34574.2|34615.8|34595.8|34643.2|34623.2|34593.8|34573.8|832
1649232000000|2022-04-06 08:00:00|34617.7|34597.7|34586.1|34566.1|34656.4|34620.3|34585.7|34543.9|740
1649232300000|2022-04-06 08:05:00|34588.3|34568.3|34622.6|34602.6|34624.9|34604.9|34586.5|34566.5|731
1649232600000|2022-04-06 08:10:00|34622.7|34602.7|34668|34648|34675.7|34655.7|34617.4|34597.4|716
1649232900000|2022-04-06 08:15:00|34668.3|34648.3|34678.6|34658.6|34691|34671|34656.1|34636.1|894
1649233200000|2022-04-06 08:20:00|34679.5|34659.5|34684.4|34664.4|34707.1|34687.1|34676.4|34656.4|762
1649233500000|2022-04-06 08:25:00|34683.5|34663.5|34609.2|34589.2|34685.5|34665.5|34604|34584|832
1649233800000|2022-04-06 08:30:00|34608.9|34588.9|34631.5|34611.5|34665.3|34638.3|34608.3|34588.3|825
1649234100000|2022-04-06 08:35:00|34631.7|34611.7|34674.8|34654.8|34739.6|34698.9|34628.4|34608.4|879
1649234400000|2022-04-06 08:40:00|34674.9|34654.9|34674.3|34654.3|34695.4|34675.4|34667.9|34647.9|758
1649234700000|2022-04-06 08:45:00|34674.5|34654.5|34627.4|34607.4|34683.8|34663.8|34606.1|34586.1|802
1649235000000|2022-04-06 08:50:00|34627.1|34607.1|34656.8|34636.8|34663.7|34638|34611.4|34583.8|766
1649235300000|2022-04-06 08:55:00|34656.5|34636.5|34655.8|34635.8|34679.6|34659.6|34648.7|34628.7|760
1649235600000|2022-04-06 09:00:00|34655.9|34635.9|34697.6|34677.6|34699.6|34679.6|34644.5|34624.5|800
1649235900000|2022-04-06 09:05:00|34697.4|34677.4|34744.5|34724.5|34774.8|34743|34694.7|34674.7|788
1649236200000|2022-04-06 09:10:00|34744.4|34724.4|34784.6|34764.6|34794.8|34766.9|34737.8|34717.8|801
1649236500000|2022-04-06 09:15:00|34784.8|34764.8|34783.7|34763.7|34798.5|34766.7|34773.7|34736|703
1649236800000|2022-04-06 09:20:00|34783.8|34763.8|34810|34790|34814.6|34794.6|34783.8|34763.8|676
1649237100000|2022-04-06 09:25:00|34810.3|34790.3|34820.9|34800.9|34823.5|34803.5|34804.8|34784.8|566
1649237400000|2022-04-06 09:30:00|34821.1|34801.1|34802.7|34782.7|34821.2|34801.2|34790.5|34770.5|620
1649237700000|2022-04-06 09:35:00|34803.3|34783.3|34795.2|34775.2|34813|34793|34793.5|34773.5|674
1649238000000|2022-04-06 09:40:00|34794.6|34774.6|34786.5|34766.5|34801.8|34781.8|34773.2|34753.2|605
1649238300000|2022-04-06 09:45:00|34786.4|34766.4|34754.3|34734.3|34791.3|34771.3|34748.1|34716.5|638
1649238600000|2022-04-06 09:50:00|34754|34734|34765|34745|34765.7|34745.7|34753.9|34733.9|629
1649238900000|2022-04-06 09:55:00|34764.2|34744.2|34770.1|34750.1|34778.1|34758.1|34758.5|34738.5|593
1649239200000|2022-04-06 10:00:00|34770.5|34750.5|34769.1|34749.1|34785.8|34765.8|34764.5|34744.5|711
1649239500000|2022-04-06 10:05:00|34769.5|34749.5|34780.9|34760.9|34785.2|34765.2|34766.9|34746.9|552
1649239800000|2022-04-06 10:10:00|34782|34762|34776.3|34756.3|34789|34769|34768.6|34748.6|704
1649240100000|2022-04-06 10:15:00|34774.9|34754.9|34777.2|34757.2|34795.3|34775.3|34764.8|34744.8|745
1649240400000|2022-04-06 10:20:00|34777.3|34757.3|34784.9|34764.9|34807.9|34767.6|34769.2|34742.1|569
1649240700000|2022-04-06 10:25:00|34784.7|34764.7|34793.8|34773.8|34796.4|34776.4|34777.5|34757.5|689
1649241000000|2022-04-06 10:30:00|34793.5|34773.5|34731.6|34711.6|34793.5|34773.5|34730.5|34710.5|608
1649241300000|2022-04-06 10:35:00|34731.2|34711.2|34695.2|34675.2|34732.1|34712.1|34687.3|34667.3|599
1649241600000|2022-04-06 10:40:00|34695.6|34675.6|34702.1|34682.1|34716.8|34690|34689.7|34654.3|626
1649241900000|2022-04-06 10:45:00|34702.2|34682.2|34694.2|34674.2|34730.1|34698.7|34692.5|34662.4|601
1649242200000|2022-04-06 10:50:00|34693.6|34673.6|34729.1|34659.5|34741.7|34711.3|34691.2|34656.6|646
1649242500000|2022-04-06 10:55:00|34725.8|34658.6|34692.8|34672.8|34741.4|34689.4|34668|34639.4|846
1649242800000|2022-04-06 11:00:00|34694.2|34674.2|34692.3|34672.3|34727.6|34683.9|34682.8|34640.4|745
1649243100000|2022-04-06 11:05:00|34695.6|34675.6|34716.7|34696.7|34744.7|34707.4|34693.9|34659|684
1649243400000|2022-04-06 11:10:00|34716.5|34696.5|34717.9|34697.9|34727.4|34707.4|34704|34684|567
1649243700000|2022-04-06 11:15:00|34716.3|34696.3|34710.6|34690.6|34755|34707|34701.3|34676.3|665
1649244000000|2022-04-06 11:20:00|34709.8|34689.8|34695.9|34675.9|34718.7|34698.7|34693.8|34673.8|667
1649244300000|2022-04-06 11:25:00|34695.7|34675.7|34693.1|34673.1|34702.7|34682.7|34688.1|34668.1|503
1649244600000|2022-04-06 11:30:00|34691.9|34671.9|34708|34688|34741.3|34699|34683.8|34663.8|645
1649244900000|2022-04-06 11:35:00|34707.8|34687.8|34681.3|34661.3|34709.3|34689.3|34677.7|34657.7|785
1649245200000|2022-04-06 11:40:00|34681.2|34661.2|34682.3|34662.3|34689.1|34669.1|34678.1|34658.1|549
1649245500000|2022-04-06 11:45:00|34682|34662|34690.9|34670.9|34696.4|34676.4|34682|34662|631
1649245800000|2022-04-06 11:50:00|34687|34667|34675.5|34655.5|34698.1|34678.1|34672.9|34652.9|624
1649246100000|2022-04-06 11:55:00|34673.4|34653.4|34648.8|34628.8|34676.9|34656.9|34648.3|34628.3|733
1649246400000|2022-04-06 12:00:00|34652.3|34632.3|34577.4|34557.4|34652.3|34632.3|34573.8|34553.8|822
1649246700000|2022-04-06 12:05:00|34577.1|34557.1|34592.3|34572.3|34594.9|34574.9|34570.8|34550.8|725
1649247000000|2022-04-06 12:10:00|34593.7|34573.7|34591.1|34571.1|34596.3|34576.3|34580.4|34560.4|696
1649247300000|2022-04-06 12:15:00|34590.8|34570.8|34496|34476|34601.7|34581.7|34488.8|34468.8|755
1649247600000|2022-04-06 12:20:00|34498.3|34478.3|34440.4|34420.4|34512.5|34492.5|34438|34418|785
1649247900000|2022-04-06 12:25:00|34439.8|34419.8|34440.6|34420.6|34449.4|34429.4|34394.2|34365.6|885
1649248200000|2022-04-06 12:30:00|34441|34421|34456.3|34436.3|34520|34481.1|34438.3|34395.4|846
1649248500000|2022-04-06 12:35:00|34458.2|34438.2|34437.8|34417.8|34468.9|34448.9|34436|34416|684
1649248800000|2022-04-06 12:40:00|34438.2|34418.2|34436.5|34416.5|34479.6|34434.3|34421.2|34368.5|754
1649249100000|2022-04-06 12:45:00|34436.4|34416.4|34405.2|34385.2|34493.8|34439|34382.3|34306.4|822
1649249400000|2022-04-06 12:50:00|34405.3|34385.3|34421.6|34401.6|34444.3|34405.6|34395.8|34375.8|687
1649249700000|2022-04-06 12:55:00|34421.2|34401.2|34512.1|34492.1|34512.1|34492.1|34419.8|34393.8|818
1649250000000|2022-04-06 13:00:00|34508.3|34488.3|34502.3|34482.3|34568.1|34519.2|34491.6|34461.4|806
1649250300000|2022-04-06 13:05:00|34502.2|34482.2|34520.1|34500.1|34520.8|34500.8|34499.5|34479.5|762
1649250600000|2022-04-06 13:10:00|34519.6|34499.6|34589.3|34569.3|34601.4|34581.4|34518.4|34498.4|775
1649250900000|2022-04-06 13:15:00|34589.8|34569.8|34563.8|34543.8|34589.8|34569.8|34561.9|34541.9|690
1649251200000|2022-04-06 13:20:00|34564|34544|34556.6|34536.6|34570.1|34550.1|34547.4|34527.4|717
1649251500000|2022-04-06 13:25:00|34556.7|34536.7|34587|34567|34589|34569|34551.2|34531.2|823
1649251800000|2022-04-06 13:30:00|34588|34568|34610|34590|34615.3|34595.3|34576.7|34556.7|902
1649252100000|2022-04-06 13:35:00|34610.6|34590.6|34600.5|34580.5|34618.6|34598.6|34584.1|34552.5|800
1649252400000|2022-04-06 13:40:00|34598.7|34578.7|34631.6|34611.6|34637.1|34617.1|34596.8|34576.8|706
1649252700000|2022-04-06 13:45:00|34632.1|34612.1|34631.3|34611.3|34638.8|34618.8|34610|34590|814
1649253000000|2022-04-06 13:50:00|34631.4|34611.4|34682|34662|34683.9|34663.9|34630.9|34610.9|850
1649253300000|2022-04-06 13:55:00|34681.6|34661.6|34699.7|34679.7|34702|34682|34663|34643|779
1649253600000|2022-04-06 14:00:00|34699.8|34679.8|34756.3|34736.3|34765.8|34745.8|34691.5|34671.5|869
1649253900000|2022-04-06 14:05:00|34756.2|34736.2|34742.7|34722.7|34777.7|34740.4|34736|34712.3|769
1649254200000|2022-04-06 14:10:00|34742|34722|34764.7|34744.7|34769.8|34749.8|34722.3|34702.3|705
1649254500000|2022-04-06 14:15:00|34764.8|34744.8|34778.3|34758.3|34781.5|34761.5|34755.6|34735.6|720
1649254800000|2022-04-06 14:20:00|34778.5|34758.5|34750.2|34730.2|34778.6|34758.6|34748.2|34728.2|788
1649255100000|2022-04-06 14:25:00|34750.3|34730.3|34711.6|34691.6|34753.5|34733.5|34704.5|34684.5|750
1649255400000|2022-04-06 14:30:00|34710.6|34690.6|34726.9|34706.9|34736.5|34716.5|34707.5|34687.5|747
1649255700000|2022-04-06 14:35:00|34727.1|34707.1|34732.3|34712.3|34745.7|34724.2|34708|34678|869
1649256000000|2022-04-06 14:40:00|34732.6|34712.6|34735.5|34715.5|34752.2|34721.8|34719.7|34689.8|805
1649256300000|2022-04-06 14:45:00|34735.4|34715.4|34730.1|34710.1|34762.2|34724.6|34716.7|34682.5|799
1649256600000|2022-04-06 14:50:00|34729|34709|34723.5|34703.5|34740.9|34719.1|34717.5|34690.9|853
1649256900000|2022-04-06 14:55:00|34719.7|34699.7|34723.1|34703.1|34749.9|34721.6|34712.3|34692.3|919
1649257200000|2022-04-06 15:00:00|34723.7|34703.7|34758|34738|34758.6|34738.6|34723.7|34703.7|823
1649257500000|2022-04-06 15:05:00|34757.9|34737.9|34767.1|34747.1|34768.5|34748.5|34753.6|34733.6|762
1649257800000|2022-04-06 15:10:00|34767.3|34747.3|34763.4|34743.4|34788.3|34752.5|34760.7|34722.9|649
1649258100000|2022-04-06 15:15:00|34763|34743|34785.5|34765.5|34789.1|34769.1|34761.6|34741.6|617
1649258400000|2022-04-06 15:20:00|34785.4|34765.4|34773.5|34753.5|34789.9|34769.9|34767.3|34747.3|598
1649258700000|2022-04-06 15:25:00|34773.8|34753.8|34771.5|34751.5|34779.9|34759.9|34767.5|34747.5|655
1649259000000|2022-04-06 15:30:00|34771.4|34751.4|34781.6|34761.6|34797.7|34765.6|34767.4|34734.2|611
1649259300000|2022-04-06 15:35:00|34781.5|34761.5|34792.5|34772.5|34810.6|34777|34774.5|34741.7|658
1649259600000|2022-04-06 15:40:00|34792.6|34772.6|34778.3|34758.3|34807.7|34776.8|34771.3|34732.4|681
1649259900000|2022-04-06 15:45:00|34777.7|34757.7|34767.5|34747.5|34787.8|34767.8|34757.7|34737.7|661
1649260200000|2022-04-06 15:50:00|34768.5|34748.5|34765.6|34745.6|34781.7|34761.7|34757.3|34737.3|751
1649260500000|2022-04-06 15:55:00|34765.7|34745.7|34773.1|34753.1|34792.9|34759.3|34755.8|34729.9|669
1649260800000|2022-04-06 16:00:00|34769.5|34749.5|34766.7|34746.7|34784.2|34750.1|34750|34719|640
1649261100000|2022-04-06 16:05:00|34761.8|34741.8|34766.9|34746.9|34790.7|34762.1|34759.9|34718.5|623
1649261400000|2022-04-06 16:10:00|34767|34747|34808.3|34730.7|34808.3|34775.5|34763.7|34720|659
1649261700000|2022-04-06 16:15:00|34807.6|34730.6|34794|34722.9|34807.6|34756.6|34761.6|34714|515
1649262000000|2022-04-06 16:20:00|34795.3|34724.3|34797.2|34734.1|34808.7|34762.9|34772.6|34721|580
1649262300000|2022-04-06 16:25:00|34790.9|34740.9|34785.3|34735.3|34800.2|34760.5|34765.6|34725|586
1649262600000|2022-04-06 16:30:00|34785.1|34735.1|34782.6|34762.6|34804.8|34767.3|34769.2|34730.7|459
1649262900000|2022-04-06 16:35:00|34782.3|34762.3|34788.2|34768.2|34814.8|34776.4|34777.3|34735.8|455
1649263200000|2022-04-06 16:40:00|34788.7|34768.7|34790.5|34770.5|34805.4|34773.8|34776.8|34733|489
1649263500000|2022-04-06 16:45:00|34790.6|34770.6|34783.4|34763.4|34808.3|34773.3|34777.8|34740.7|446
1649263800000|2022-04-06 16:50:00|34782.9|34762.9|34780|34760|34804.1|34767|34770.1|34733.1|416
1649264100000|2022-04-06 16:55:00|34781.3|34761.3|34779.5|34759.5|34808.6|34769.1|34754.7|34707.3|593
1649264400000|2022-04-06 17:00:00|34779.9|34759.9|34775.2|34755.2|34806.1|34769.3|34769.3|34732.6|558
1649264700000|2022-04-06 17:05:00|34775.4|34755.4|34777.4|34757.4|34809|34767.8|34766.9|34734.4|436
1649265000000|2022-04-06 17:10:00|34777.5|34757.5|34786.5|34766.5|34806.9|34771.2|34773.8|34734.5|395
1649265300000|2022-04-06 17:15:00|34788.7|34768.7|34792.1|34772.1|34810.8|34773.2|34780.4|34738.3|407
1649265600000|2022-04-06 17:20:00|34792.7|34772.7|34792.6|34772.6|34816|34776.1|34781|34739.9|471
1649265900000|2022-04-06 17:25:00|34797.3|34777.3|34794.2|34774.2|34797.8|34777.8|34788.2|34768.2|393
1649266200000|2022-04-06 17:30:00|34793.8|34773.8|34785.9|34765.9|34813.1|34777.9|34778.9|34737.1|544
1649266500000|2022-04-06 17:35:00|34784.1|34764.1|34804|34754|34816|34778.5|34782|34743.3|438
1649266800000|2022-04-06 17:40:00|34803.4|34753.4|34786.3|34766.3|34812|34772.6|34777.1|34739.8|503
1649267100000|2022-04-06 17:45:00|34786.2|34766.2|34806.3|34756.3|34815.4|34776.3|34784|34740|447
1649267400000|2022-04-06 17:50:00|34806.5|34756.5|34797.9|34747.9|34817.8|34773.8|34780.2|34737.2|463
1649267700000|2022-04-06 17:55:00|34787|34767|34868.8|34760.2|34876.1|34785.5|34784.8|34738.6|717
1649268000000|2022-04-06 18:00:00|34868.1|34759.5|34822.4|34708|34881.8|34790.6|34761.1|34660.2|1151
1649268300000|2022-04-06 18:05:00|34822.6|34708.7|34854.4|34767.9|34885|34774.3|34808.6|34708.7|1159
1649268600000|2022-04-06 18:10:00|34854.3|34768.9|34888.3|34806.2|34910.6|34834.8|34854.3|34762.1|1065
1649268900000|2022-04-06 18:15:00|34887.4|34805.8|34905.1|34811.3|34931.9|34869|34871.2|34794.3|1026
1649269200000|2022-04-06 18:20:00|34905.4|34809.9|34901.5|34820.5|34911.3|34827.4|34872.4|34785.4|1056
1649269500000|2022-04-06 18:25:00|34903.1|34820.4|34893.4|34823.6|34907.1|34849.1|34855.3|34800.1|1068
1649269800000|2022-04-06 18:30:00|34892.5|34823.5|34857.1|34785.3|34904.8|34837.1|34822.5|34760.6|1072
1649270100000|2022-04-06 18:35:00|34857.6|34784.4|34892.4|34823.2|34899.8|34835.7|34847.7|34775.5|1096
1649270400000|2022-04-06 18:40:00|34885.7|34819.3|34880.3|34807.5|34896.8|34832.4|34847.7|34794.1|1032
1649270700000|2022-04-06 18:45:00|34881.1|34805.7|34869.3|34795.5|34883.4|34808.5|34841.3|34770.8|1018
1649271000000|2022-04-06 18:50:00|34868.4|34795|34854.4|34785.4|34881.9|34823.6|34821.7|34777|966
1649271300000|2022-04-06 18:55:00|34854.2|34785.3|34851.3|34788.6|34868.9|34821.1|34809.8|34770|931
1649271600000|2022-04-06 19:00:00|34845.5|34795.5|34816.9|34796.9|34855.6|34808.8|34806.4|34777.4|886
1649271900000|2022-04-06 19:05:00|34817.1|34797.1|34831.4|34811.4|34863|34816.4|34810.2|34772.6|759
1649272200000|2022-04-06 19:10:00|34830|34810|34835|34815|34861.2|34823|34821.3|34779.7|735
1649272500000|2022-04-06 19:15:00|34835.1|34815.1|34843.3|34823.3|34875|34828.3|34830.1|34788.3|700
1649272800000|2022-04-06 19:20:00|34843.1|34823.1|34851.1|34801.1|34879|34828.9|34834.7|34789.2|626
1649273100000|2022-04-06 19:25:00|34850.9|34800.9|34845.5|34825.5|34874|34828.4|34831.5|34790.3|679
1649273400000|2022-04-06 19:30:00|34844|34824|34855.1|34805.1|34872.9|34828.6|34837.4|34788.7|604
1649273700000|2022-04-06 19:35:00|34854.5|34804.5|34868.2|34803.8|34879.5|34831.5|34838.1|34789.4|643
1649274000000|2022-04-06 19:40:00|34870.3|34802.7|34855.9|34777.4|34880.9|34811.4|34855.9|34765.4|703
1649274300000|2022-04-06 19:45:00|34862.4|34784.8|34828.4|34808.4|34888.6|34811|34828|34760.3|620
1649274600000|2022-04-06 19:50:00|34827.5|34807.5|34835|34815|34857.9|34817.2|34824.5|34780.9|534
1649274900000|2022-04-06 19:55:00|34834.5|34814.5|34829|34809|34864.1|34815.9|34819|34776.6|628
1649275200000|2022-04-06 20:00:00|34828.5|34808.5|34869.9|34794.3|34869.9|34821.2|34824.6|34778|443
1649275500000|2022-04-06 20:05:00|34869.2|34794.2|34840.1|34820.1|34874|34829.1|34835.8|34786.4|392
1649275800000|2022-04-06 20:10:00|34851.9|34801.9|34854.2|34785.1|34872.7|34825.7|34822.8|34759.6|466
1649276100000|2022-04-06 20:15:00|34855.3|34785.5|34857.2|34785.6|34868.3|34801.6|34841.4|34759.7|381
1649276400000|2022-04-06 20:20:00|34856.6|34786.8|34854.8|34774.3|34870.3|34810.9|34828.5|34766.6|432
1649276700000|2022-04-06 20:25:00|34822.1|34802.1|34844.1|34779.9|34863.8|34810.8|34820|34760.5|486
1649277000000|2022-04-06 20:30:00|34836.9|34786.9|34846.1|34782.4|34865.6|34809.1|34822.2|34768.5|288
1649277300000|2022-04-06 20:35:00|34846.6|34781.7|34835.4|34815.4|34859|34815.4|34821.6|34772.9|216
1649277600000|2022-04-06 20:40:00|34836.9|34816.9|34827.1|34807.1|34855.2|34816.9|34818|34776|276
1649277900000|2022-04-06 20:45:00|34826.8|34806.8|34851|34801|34905|34817.5|34826.2|34754.2|602
1649278200000|2022-04-06 20:50:00|34873.6|34786.6|34880.3|34774.1|34896.9|34807|34849.8|34734.7|799
1649278500000|2022-04-06 20:55:00|34878.8|34773|34911.4|34791.4|34917.8|34820.1|34872|34759.9|459
1649278800000|2022-04-06 21:00:00|34911.9|34791.9|34880.4|34760.4|34915.1|34795.1|34876.9|34756.9|29
1649279100000|2022-04-06 21:05:00|34866.2|34746.2|34859|34739|34866.2|34746.2|34853.9|34733.9|78
1649279400000|2022-04-06 21:10:00|34861|34741|34855.2|34735.2|34882.1|34762.1|34822.4|34702.4|235
1649279700000|2022-04-06 21:15:00|34857.5|34737.5|34863.2|34743.2|34875.3|34755.3|34841.1|34721.1|157
1649280000000|2022-04-06 21:20:00|34861.6|34741.6|34808.6|34688.6|34875.3|34755.3|34793|34673|327
1649280300000|2022-04-06 21:25:00|34812.2|34692.2|34833.8|34713.8|34863.4|34743.4|34808.8|34688.8|222
1649280600000|2022-04-06 21:30:00|34831.9|34711.9|34843.2|34723.2|34863.4|34743.4|34813.3|34693.3|241
1649280900000|2022-04-06 21:35:00|34843.3|34723.3|34851|34731|34868.5|34748.5|34832.6|34712.6|195
1649281200000|2022-04-06 21:40:00|34860.8|34740.8|34852.1|34732.1|34863.1|34743.1|34824.2|34704.2|393
1649281500000|2022-04-06 21:45:00|34874.8|34754.8|34842.2|34722.2|34878.2|34758.2|34827.8|34707.8|546
1649281800000|2022-04-06 21:50:00|34842.1|34722.1|34850.4|34730.4|34889.6|34769.6|34823.7|34703.7|319
1649282100000|2022-04-06 21:55:00|34838.3|34718.3|34845.3|34725.3|34887.8|34767.8|34821.3|34701.3|337
1649282400000|2022-04-06 22:00:00|34890.1|34770.1|34840.4|34720.4|34890.1|34770.1|34832.1|34712.1|256
1649282700000|2022-04-06 22:05:00|34840.6|34720.6|34875.8|34755.8|34881.8|34761.8|34827.9|34707.9|278
1649283000000|2022-04-06 22:10:00|34878.1|34758.1|34876.5|34756.5|34881.9|34761.9|34852.2|34734|260
1649283300000|2022-04-06 22:15:00|34868.8|34748.8|34858.5|34738.5|34882.4|34762.4|34855|34735|274
1649283600000|2022-04-06 22:20:00|34857.8|34737.8|34866.2|34746.2|34882|34762|34856.9|34736.9|263
1649283900000|2022-04-06 22:25:00|34862.7|34742.7|34875.8|34755.8|34887.5|34767.5|34860.6|34740.6|321
1649284200000|2022-04-06 22:30:00|34875.5|34755.5|34871|34751|34897.7|34777.7|34858.5|34738.5|378
1649284500000|2022-04-06 22:35:00|34868.8|34748.8|34870.3|34751|34888.7|34768.7|34861.1|34741.1|208
1649284800000|2022-04-06 22:40:00|34874|34754|34871.3|34751.3|34890.3|34770.3|34859.2|34741.2|196
1649285100000|2022-04-06 22:45:00|34870.8|34750.8|34860.9|34740.9|34888.4|34768.4|34860.3|34740.3|298
1649285400000|2022-04-06 22:50:00|34860.7|34740.7|34864.4|34744.4|34888.1|34768.1|34858.4|34738.4|217
1649285700000|2022-04-06 22:55:00|34865.9|34745.9|34876|34756.5|34882.7|34769.2|34856.6|34736.6|365
1649286000000|2022-04-06 23:00:00|34875|34758.1|34869.7|34752.9|34886.6|34783.9|34857.9|34748.5|300
1649286300000|2022-04-06 23:05:00|34871.8|34752.4|34867|34758.9|34888.7|34780.8|34854.7|34750.2|267
1649286600000|2022-04-06 23:10:00|34868.1|34763.7|34878.9|34761.3|34885|34780.8|34850.9|34746.6|326
1649286900000|2022-04-06 23:15:00|34873.7|34761|34856.8|34758.1|34878|34773.2|34850.7|34752|306
1649287200000|2022-04-06 23:20:00|34868.7|34772.1|34878.3|34768.9|34880|34773|34848.8|34752.3|285
1649287500000|2022-04-06 23:25:00|34869|34765.1|34859.2|34767.6|34883.2|34773.3|34850.2|34752.8|254
1649287800000|2022-04-06 23:30:00|34857.2|34766.7|34872.2|34763.7|34884.9|34773.9|34850.9|34756.9|309
1649288100000|2022-04-06 23:35:00|34880.1|34771.8|34871.8|34769.1|34883.3|34779.2|34860.8|34757.7|373
1649288400000|2022-04-06 23:40:00|34875.1|34768.1|34860|34765.7|34889.1|34782.8|34855.6|34759.7|351
1649288700000|2022-04-06 23:45:00|34861.8|34757.7|34869.1|34765.5|34874.7|34778.6|34852|34755.3|451
1649289000000|2022-04-06 23:50:00|34869.7|34765.4|34861.2|34765.5|34872.2|34776.9|34854.2|34755|379
1649289300000|2022-04-06 23:55:00|34861.3|34765.6|34859.4|34769|34872.2|34775.9|34851.6|34755.5|376
1649289600000|2022-04-07 00:00:00|34866.8|34753.6|34857.8|34751.5|34875.7|34767.7|34850.9|34746.4|627
1649289900000|2022-04-07 00:05:00|34857.4|34751.3|34851.6|34751.8|34858.8|34758.1|34842.9|34733.7|670
1649290200000|2022-04-07 00:10:00|34852.8|34751.6|34839.2|34733.6|34852.8|34751.6|34833.2|34725.5|637
1649290500000|2022-04-07 00:15:00|34840.6|34732.6|34845.5|34763.3|34849.4|34768.5|34835|34728|656
1649290800000|2022-04-07 00:20:00|34845.9|34763.5|34849.4|34768.2|34854.8|34779.7|34838.1|34758.2|539
1649291100000|2022-04-07 00:25:00|34850.3|34769.4|34855.3|34785.9|34864.5|34804.9|34847.1|34769.4|528
1649291400000|2022-04-07 00:30:00|34855.1|34786.1|34857.5|34780.5|34863.7|34818.4|34827.2|34779.8|597
1649291700000|2022-04-07 00:35:00|34852.9|34781.5|34840.9|34790.9|34861.9|34812.8|34823.2|34777.2|597
1649292000000|2022-04-07 00:40:00|34840.8|34790.8|34848.6|34781.1|34856.1|34801.9|34819.9|34775|641
1649292300000|2022-04-07 00:45:00|34851.2|34781.2|34849.2|34782.7|34854.1|34811.9|34825|34776.4|549
1649292600000|2022-04-07 00:50:00|34848.7|34781.8|34828.9|34765.6|34863.1|34809.2|34816.3|34763.3|690
1649292900000|2022-04-07 00:55:00|34832.7|34767.7|34824.2|34755.8|34839|34789.8|34796.5|34755.2|764
1649293200000|2022-04-07 01:00:00|34823.9|34758.7|34824|34757.6|34837.1|34788.2|34805.6|34752.2|616
1649293500000|2022-04-07 01:05:00|34826.4|34757.5|34825.7|34753.5|34836|34785.5|34794|34749.3|548
1649293800000|2022-04-07 01:10:00|34825|34753.1|34834.5|34762.9|34841.2|34784.5|34799.3|34752.5|629
1649294100000|2022-04-07 01:15:00|34835.5|34764.4|34841.9|34775.9|34845.8|34800.3|34813.6|34762.4|773
1649294400000|2022-04-07 01:20:00|34840.3|34776|34843.2|34779.2|34851.5|34807.5|34816.2|34770.1|490
1649294700000|2022-04-07 01:25:00|34842.6|34780.1|34839.5|34789.5|34849.9|34803.7|34815.5|34771.5|556
1649295000000|2022-04-07 01:30:00|34839.6|34789.6|34841.5|34775.9|34853|34808.3|34820.2|34771.7|613
1649295300000|2022-04-07 01:35:00|34841|34775.8|34835.7|34762.3|34844.9|34792.7|34821.6|34761.9|569
1649295600000|2022-04-07 01:40:00|34836.8|34762.4|34827.3|34754.5|34837|34786.1|34799.1|34752.5|628
1649295900000|2022-04-07 01:45:00|34826.6|34754.9|34832.4|34760.8|34842|34785.9|34794.7|34750|522
1649296200000|2022-04-07 01:50:00|34831.5|34760.4|34832.2|34761.6|34839.2|34792.1|34804.8|34759|548
1649296500000|2022-04-07 01:55:00|34829.4|34762.2|34828.8|34761.2|34836.3|34787.2|34801.6|34760.4|520
1649296800000|2022-04-07 02:00:00|34829.7|34760.9|34828.5|34763|34835.8|34790.6|34804.4|34756|617
1649297100000|2022-04-07 02:05:00|34828.1|34762.1|34834.2|34767.1|34839.7|34786.7|34806.1|34757.2|644
1649297400000|2022-04-07 02:10:00|34831.4|34767.9|34835.9|34771.8|34848.1|34799.9|34810.1|34766|504
1649297700000|2022-04-07 02:15:00|34841.5|34769|34835.8|34785.8|34850.1|34810.1|34815.5|34768.6|432
1649298000000|2022-04-07 02:20:00|34834.9|34784.9|34845.3|34781|34855|34808.3|34823.6|34773.7|436
1649298300000|2022-04-07 02:25:00|34847|34781.1|34841.2|34791.2|34851.7|34794.9|34835|34775.8|406
1649298600000|2022-04-07 02:30:00|34841.3|34791.3|34836.8|34786.8|34856.1|34795.3|34832.6|34775.7|488
1649298900000|2022-04-07 02:35:00|34837.2|34787.2|34836.9|34786.9|34855|34800.8|34829.7|34773.7|448
1649299200000|2022-04-07 02:40:00|34837.8|34774.6|34831.8|34781.8|34847.8|34808.1|34821.6|34771|343
1649299500000|2022-04-07 02:45:00|34832.2|34782.2|34843.3|34777.5|34850.9|34793|34823.7|34766.8|490
1649299800000|2022-04-07 02:50:00|34841.4|34777.4|34830.7|34780.7|34846.9|34808.2|34819.3|34769.7|479
1649300100000|2022-04-07 02:55:00|34831.8|34781.8|34830.3|34757.8|34843.7|34788.2|34819.1|34755.8|459
1649300400000|2022-04-07 03:00:00|34835|34755.4|34822.9|34758.5|34835.5|34782.9|34812.4|34754.5|590
1649300700000|2022-04-07 03:05:00|34824.4|34764.7|34830.3|34767.7|34840.7|34801.8|34810.7|34758.4|424
1649301000000|2022-04-07 03:10:00|34835.2|34766.8|34833.8|34783.8|34848.8|34799.2|34813.3|34763.3|444
1649301300000|2022-04-07 03:15:00|34832.9|34782.9|34833.2|34765.6|34844.3|34797.5|34809.9|34764.4|454
1649301600000|2022-04-07 03:20:00|34832.6|34765.9|34828|34778|34845.3|34795.3|34812.1|34761.8|445
1649301900000|2022-04-07 03:25:00|34827.4|34777.4|34835|34785|34849.4|34805.3|34815.7|34768.1|489
1649302200000|2022-04-07 03:30:00|34835.9|34785.9|34832.7|34782.7|34854|34807|34814.1|34768.5|408
1649302500000|2022-04-07 03:35:00|34839.8|34773.5|34844|34794|34848.4|34806.6|34815.5|34772.1|464
1649302800000|2022-04-07 03:40:00|34841|34791|34840.9|34774.9|34849.5|34810.5|34813.6|34769.9|478
1649303100000|2022-04-07 03:45:00|34842|34775.7|34824.2|34774.2|34853|34800.9|34811.9|34762.6|370
1649303400000|2022-04-07 03:50:00|34824|34774|34834.8|34771.1|34840.5|34783.4|34819.7|34760.6|375
1649303700000|2022-04-07 03:55:00|34833.7|34770.5|34841.8|34776.4|34849.3|34810|34812.3|34769.7|459
1649304000000|2022-04-07 04:00:00|34831.8|34781.8|34820.7|34800.7|34849.3|34812.7|34812.4|34770|471
1649304300000|2022-04-07 04:05:00|34818.9|34798.9|34816.9|34796.9|34849.1|34806.1|34810.4|34770.2|380
1649304600000|2022-04-07 04:10:00|34816.5|34796.5|34835.4|34772.5|34851|34806.4|34811.2|34772.4|417
1649304900000|2022-04-07 04:15:00|34829.6|34779.6|34832.5|34782.5|34846.2|34802.5|34811.5|34772.4|411
1649305200000|2022-04-07 04:20:00|34831.5|34781.5|34844.7|34776.5|34846.2|34806.4|34809.9|34772.2|337
1649305500000|2022-04-07 04:25:00|34841.1|34791.1|34840.1|34774.6|34853|34804|34810.7|34773|302
1649305800000|2022-04-07 04:30:00|34830.6|34780.6|34839.4|34775.4|34849|34802.3|34810.2|34771.3|330
1649306100000|2022-04-07 04:35:00|34840.6|34779.9|34832.1|34766.6|34846.4|34799.8|34806|34765.5|369
1649306400000|2022-04-07 04:40:00|34832.6|34766.8|34804.8|34784.8|34834.2|34794.2|34796.9|34757.4|394
1649306700000|2022-04-07 04:45:00|34805.7|34785.7|34801.5|34781.5|34834.2|34787.7|34796.2|34754.3|437
1649307000000|2022-04-07 04:50:00|34833|34768.2|34817.2|34767.2|34833|34783.4|34789.3|34751.2|338
1649307300000|2022-04-07 04:55:00|34817.3|34767.3|34815|34751.9|34830|34785.7|34789|34742.8|494
1649307600000|2022-04-07 05:00:00|34814.7|34752|34818.6|34752.7|34824|34767.9|34807|34747|468
1649307900000|2022-04-07 05:05:00|34818.9|34752.5|34814.9|34764.9|34829.3|34785.8|34805.8|34749.2|461
1649308200000|2022-04-07 05:10:00|34815.1|34765.1|34821.1|34771.1|34827.2|34787|34801.5|34752.4|440
1649308500000|2022-04-07 05:15:00|34819.4|34769.4|34829.6|34765.8|34837.3|34790.2|34803.8|34756.3|428
1649308800000|2022-04-07 05:20:00|34829.3|34762.1|34846.5|34780.4|34851.2|34795.7|34807.3|34761.9|511
1649309100000|2022-04-07 05:25:00|34835.9|34785.9|34828.9|34760|34842.9|34792.6|34803.4|34757.7|527
1649309400000|2022-04-07 05:30:00|34829.6|34762.1|34814.9|34764.9|34842.2|34784.6|34800|34747|576
1649309700000|2022-04-07 05:35:00|34814.8|34764.8|34807.1|34757.1|34825.7|34770.2|34801.6|34744|535
1649310000000|2022-04-07 05:40:00|34806.8|34756.8|34811.8|34761.8|34824.4|34780.3|34795.4|34746.1|529
1649310300000|2022-04-07 05:45:00|34811|34761|34812.8|34750.4|34824.5|34779.7|34793.5|34746.6|476
1649310600000|2022-04-07 05:50:00|34806.5|34756.5|34815.7|34747.6|34832.5|34787.8|34794.2|34739.5|520
1649310900000|2022-04-07 05:55:00|34816.4|34747.8|34808.1|34736.8|34819.3|34763|34793.1|34730.5|622
1649311200000|2022-04-07 06:00:00|34807.1|34741|34796.6|34776.6|34833.5|34783.8|34784.9|34738.7|708
1649311500000|2022-04-07 06:05:00|34796.9|34776.9|34795|34775|34827.5|34787.2|34789.6|34755.3|574
1649311800000|2022-04-07 06:10:00|34795.1|34775.1|34787.5|34713.4|34808.3|34778|34763.2|34710|582
1649312100000|2022-04-07 06:15:00|34789.2|34713.1|34782.3|34711.6|34800.4|34754.9|34764.9|34705.3|578
1649312400000|2022-04-07 06:20:00|34782.6|34706.8|34764.6|34744.6|34783.3|34748|34750.5|34701.8|590
1649312700000|2022-04-07 06:25:00|34764.9|34744.9|34753.7|34703.7|34765.4|34745.4|34720|34685.5|752
1649313000000|2022-04-07 06:30:00|34753.6|34703.6|34743.5|34723.5|34766|34731.3|34735.3|34703.1|670
1649313300000|2022-04-07 06:35:00|34744.8|34724.8|34753.9|34733.9|34770.1|34750.1|34744.8|34724.8|652
1649313600000|2022-04-07 06:40:00|34758.3|34738.3|34764.4|34744.4|34767|34747|34750.6|34730.6|714
1649313900000|2022-04-07 06:45:00|34764.6|34744.6|34775.7|34755.7|34782.4|34762.4|34761|34741|697
1649314200000|2022-04-07 06:50:00|34777|34757|34788.1|34768.1|34791.7|34771.7|34770.3|34750.3|647
1649314500000|2022-04-07 06:55:00|34788.8|34768.8|34808.4|34758.4|34819.4|34779.5|34780.7|34734.9|657
1649314800000|2022-04-07 07:00:00|34809.2|34759.2|34891.2|34871.2|34924.4|34873.4|34790|34736.1|882
1649315100000|2022-04-07 07:05:00|34891|34871|34906.5|34886.5|34930.4|34903.2|34885|34865|818
1649315400000|2022-04-07 07:10:00|34907.1|34887.1|34937.5|34917.5|34969.8|34934.4|34900.6|34880.6|837
1649315700000|2022-04-07 07:15:00|34937.9|34917.9|34962.4|34942.4|34986.8|34947.9|34932.1|34892.5|741
1649316000000|2022-04-07 07:20:00|34962.2|34942.2|34992.2|34972.2|35001.3|34977.9|34961.9|34926|782
1649316300000|2022-04-07 07:25:00|35000.1|34980.1|35045.1|35025.1|35048.3|35028.3|34991.3|34962.8|768
1649316600000|2022-04-07 07:30:00|35045|35025|35031.3|35011.3|35048.2|35028.2|35028.7|35008.7|799
1649316900000|2022-04-07 07:35:00|35031.4|35011.4|35034.1|35014.1|35046.3|35026.3|35021.1|35001.1|769
1649317200000|2022-04-07 07:40:00|35034.3|35014.3|35033.1|35013.1|35046.9|35026.9|35032.2|35012.2|662
1649317500000|2022-04-07 07:45:00|35031.9|35011.9|35040|35020|35041|35021|35018.2|34998.2|744
1649317800000|2022-04-07 07:50:00|35040.8|35020.8|35038.1|35018.1|35043.2|35023.2|35024|35004|730
1649318100000|2022-04-07 07:55:00|35038.3|35018.3|35049.4|35029.4|35056.2|35036.2|35037.3|35017.3|781
1649318400000|2022-04-07 08:00:00|35049.5|35029.5|35040.5|35020.5|35065|35045|35040.5|35020.5|830
1649318700000|2022-04-07 08:05:00|35040.6|35020.6|35059.8|35039.8|35064.5|35044.5|35040.6|35020.6|713
1649319000000|2022-04-07 08:10:00|35060.5|35040.5|35104.6|35084.6|35120.3|35100.3|35059|35039|869
1649319300000|2022-04-07 08:15:00|35104.8|35084.8|35113.9|35093.9|35123|35103|35100.6|35080.6|774
1649319600000|2022-04-07 08:20:00|35114|35094|35110.4|35090.4|35127.2|35107.2|35106.4|35086.4|794
1649319900000|2022-04-07 08:25:00|35110.2|35090.2|35113.4|35093.4|35118.6|35098.6|35103.9|35083.9|710
1649320200000|2022-04-07 08:30:00|35112.2|35092.2|35104.9|35084.9|35122|35102|35099.6|35079.6|710
1649320500000|2022-04-07 08:35:00|35104.7|35084.7|35109.2|35089.2|35123.7|35103.7|35104.7|35084.7|772
1649320800000|2022-04-07 08:40:00|35110.9|35090.9|35127|35107|35127|35107|35103.8|35083.8|726
1649321100000|2022-04-07 08:45:00|35126.5|35106.5|35116.3|35096.3|35132.5|35112.5|35115.4|35095.4|662
1649321400000|2022-04-07 08:50:00|35116.8|35096.8|35116|35096|35126.7|35106.7|35105.2|35085.2|652
1649321700000|2022-04-07 08:55:00|35117.6|35097.6|35113.3|35093.3|35123.9|35103.9|35110.4|35090.4|706
1649322000000|2022-04-07 09:00:00|35113|35093|35107.8|35087.8|35121.3|35101.3|35105|35085|716
1649322300000|2022-04-07 09:05:00|35107.7|35087.7|35099.7|35079.7|35110.9|35090.9|35098.6|35078.6|621
1649322600000|2022-04-07 09:10:00|35099.6|35079.6|35088.1|35068.1|35103.9|35083.9|35087|35067|595
1649322900000|2022-04-07 09:15:00|35088.3|35068.3|35108.2|35088.2|35114.1|35094.1|35086.9|35066.9|587
1649323200000|2022-04-07 09:20:00|35108.3|35088.3|35106.9|35086.9|35123.7|35103.7|35094.8|35074.8|776
1649323500000|2022-04-07 09:25:00|35103.6|35083.6|35111.6|35091.6|35119.8|35099.8|35091.1|35071.1|759
1649323800000|2022-04-07 09:30:00|35111.2|35091.2|35078.7|35058.7|35113.4|35093.4|35069.6|35049.6|692
1649324100000|2022-04-07 09:35:00|35079.3|35059.3|35049.8|35029.8|35080.2|35060.2|35048.2|35028.2|629
1649324400000|2022-04-07 09:40:00|35050.6|35030.6|35030.5|35010.5|35052|35032|35030.2|35010.2|749
1649324700000|2022-04-07 09:45:00|35030.6|35010.6|35000.2|34980.2|35031.7|35011.7|34994.8|34974.8|749
1649325000000|2022-04-07 09:50:00|35000|34980|34996.7|34976.7|35027|34991.7|34987.3|34944.4|634
1649325300000|2022-04-07 09:55:00|34994.2|34974.2|35007.8|34987.8|35009.2|34989.2|34988.4|34968.4|667
1649325600000|2022-04-07 10:00:00|35005.8|34985.8|34991|34971|35027.8|34989|34983.6|34950.1|627
1649325900000|2022-04-07 10:05:00|34991.1|34971.1|34979.4|34959.4|35012.7|34973|34970.9|34931.6|560
1649326200000|2022-04-07 10:10:00|34979.5|34959.5|34974.3|34954.3|34983.8|34963.8|34967.1|34947.1|534
1649326500000|2022-04-07 10:15:00|34973.9|34953.9|34944.9|34924.9|34978.3|34958.3|34914.6|34894.6|579
1649326800000|2022-04-07 10:20:00|34946.4|34926.4|34917.9|34897.9|34963.6|34926.4|34912.9|34892.9|656
1649327100000|2022-04-07 10:25:00|34918.1|34898.1|34912.5|34892.5|34928.3|34908.3|34911.7|34891.7|601
1649327400000|2022-04-07 10:30:00|34912.7|34892.7|34926.8|34906.8|34930|34910|34912.3|34892.3|478
1649327700000|2022-04-07 10:35:00|34927.3|34907.3|34960|34940|34961|34941|34927.3|34907.3|535
1649328000000|2022-04-07 10:40:00|34959.6|34939.6|34958|34938|34967.8|34947.8|34951.8|34931.8|642
1649328300000|2022-04-07 10:45:00|34958.1|34938.1|34953.6|34933.6|34963.3|34943.3|34951.5|34931.5|618
1649328600000|2022-04-07 10:50:00|34954.1|34934.1|34951.2|34931.2|34968.6|34948.6|34946.2|34926.2|813
1649328900000|2022-04-07 10:55:00|34949.8|34929.8|34939.8|34919.8|34958.9|34938.9|34934|34914|725
1649329200000|2022-04-07 11:00:00|34939|34919|34945.8|34925.8|34952.9|34932.9|34935.1|34915.1|571
1649329500000|2022-04-07 11:05:00|34945.5|34925.5|34897|34777|34951.4|34931.4|34774.2|34675.1|874
1649329800000|2022-04-07 11:10:00|34895.2|34775.2|34890.5|34870.5|34910.5|34873.7|34844.6|34739.9|1102
1649330100000|2022-04-07 11:15:00|34892|34872|34899.8|34879.8|34907.5|34887.5|34889.5|34869.5|870
1649330400000|2022-04-07 11:20:00|34898.8|34878.8|34894.3|34874.3|34920|34888.2|34885.1|34851|786
1649330700000|2022-04-07 11:25:00|34895.6|34875.6|34902.4|34882.4|34907.7|34887.7|34891.6|34871.6|946
1649331000000|2022-04-07 11:30:00|34901.8|34881.8|34874.7|34854.7|34909.3|34889.3|34866.4|34846.4|923
1649331300000|2022-04-07 11:35:00|34874.9|34854.9|34833|34813|34875|34855|34821.2|34801.2|914
1649331600000|2022-04-07 11:40:00|34833.8|34813.8|34803.3|34783.3|34834.9|34814.9|34794.8|34774.8|1072
1649331900000|2022-04-07 11:45:00|34804.2|34784.2|34814.5|34794.5|34820.9|34800.9|34795.5|34775.5|978
1649332200000|2022-04-07 11:50:00|34813.4|34793.4|34835|34815|34837.9|34817.9|34812.1|34792.1|1030
1649332500000|2022-04-07 11:55:00|34834.6|34814.6|34806.4|34786.4|34839.6|34819.6|34801.3|34781.3|900
1649332800000|2022-04-07 12:00:00|34806.2|34786.2|34772.7|34752.7|34829.1|34789.5|34771.8|34728.6|818
1649333100000|2022-04-07 12:05:00|34773.3|34753.3|34748.4|34728.4|34790.3|34761.7|34738.4|34718.4|774
1649333400000|2022-04-07 12:10:00|34748.5|34728.5|34750.9|34730.9|34756.5|34736.5|34742.8|34722.8|654
1649333700000|2022-04-07 12:15:00|34750.6|34730.6|34736.7|34716.7|34772.9|34735.2|34727.6|34672.9|707
1649334000000|2022-04-07 12:20:00|34736.6|34716.6|34710.9|34690.9|34742|34722|34698.5|34667.4|711
1649334300000|2022-04-07 12:25:00|34710.2|34690.2|34703.9|34683.9|34720.2|34700.2|34702.5|34682.5|670
1649334600000|2022-04-07 12:30:00|34702.5|34682.5|34707.8|34687.8|34734.9|34702.7|34702.5|34659|676
1649334900000|2022-04-07 12:35:00|34705.9|34685.9|34700.5|34680.5|34708.7|34688.7|34694.9|34674.9|584
1649335200000|2022-04-07 12:40:00|34700.6|34680.6|34676.7|34656.7|34702.7|34682.7|34673.5|34653.5|750
1649335500000|2022-04-07 12:45:00|34674.4|34654.4|34688.4|34668.4|34699.4|34679.4|34663.3|34643.3|870
1649335800000|2022-04-07 12:50:00|34688.2|34668.2|34689.4|34669.4|34697.9|34677.9|34671.6|34651.6|813
1649336100000|2022-04-07 12:55:00|34689.3|34669.3|34709.8|34689.8|34724.9|34704.9|34686.6|34666.6|832
1649336400000|2022-04-07 13:00:00|34709.9|34689.9|34734.7|34714.7|34739.9|34719.9|34701.2|34681.2|745
1649336700000|2022-04-07 13:05:00|34734.5|34714.5|34704.6|34684.6|34739.4|34719.4|34696.4|34676.4|776
1649337000000|2022-04-07 13:10:00|34704.5|34684.5|34661.7|34641.7|34708.6|34688.6|34655.4|34635.4|788
1649337300000|2022-04-07 13:15:00|34661.6|34641.6|34654.4|34634.4|34677.6|34648.8|34634.6|34607.2|813
1649337600000|2022-04-07 13:20:00|34656.6|34636.6|34635.2|34615.2|34679.2|34638.2|34632.1|34606.4|737
1649337900000|2022-04-07 13:25:00|34632.1|34612.1|34636.4|34616.4|34662.9|34628.1|34627|34595.5|725
1649338200000|2022-04-07 13:30:00|34636|34616|34620.5|34600.5|34643.2|34623.2|34607.2|34587.2|932
1649338500000|2022-04-07 13:35:00|34621.1|34601.1|34632.5|34612.5|34639.1|34619.1|34620.1|34600.1|792
1649338800000|2022-04-07 13:40:00|34632.7|34612.7|34621.8|34601.8|34637.8|34617.8|34615.4|34595.4|862
1649339100000|2022-04-07 13:45:00|34621.5|34601.5|34667.6|34647.6|34668.1|34648.1|34618.2|34598.2|747
1649339400000|2022-04-07 13:50:00|34667.2|34647.2|34687.3|34667.3|34691.7|34671.7|34655.8|34635.8|926
1649339700000|2022-04-07 13:55:00|34686.9|34666.9|34775.6|34725.6|34805.6|34758.5|34684.6|34664.6|993
1649340000000|2022-04-07 14:00:00|34776|34726|34847.7|34827.7|34878.9|34858.9|34768.8|34720.2|1023
1649340300000|2022-04-07 14:05:00|34847.9|34827.9|34834.3|34814.3|34856.3|34829.3|34794.2|34752.7|913
1649340600000|2022-04-07 14:10:00|34835.3|34815.3|34800.9|34780.9|34855.2|34835.2|34790.6|34758.5|960
1649340900000|2022-04-07 14:15:00|34801|34781|34785.7|34765.7|34824|34792.5|34761.7|34713.1|774
1649341200000|2022-04-07 14:20:00|34788.8|34768.8|34781.3|34761.3|34796.5|34776.5|34776.4|34756.4|831
1649341500000|2022-04-07 14:25:00|34781.1|34761.1|34757.1|34737.1|34782.9|34762.9|34741.9|34721.9|883
1649341800000|2022-04-07 14:30:00|34756.7|34736.7|34692.5|34672.5|34757|34737|34689.6|34669.6|885
1649342100000|2022-04-07 14:35:00|34691.9|34671.9|34701.3|34681.3|34703|34683|34677.9|34657.9|820
1649342400000|2022-04-07 14:40:00|34701.6|34681.6|34717.9|34697.9|34751.5|34709.1|34694.9|34674.9|795
1649342700000|2022-04-07 14:45:00|34718|34698|34739|34719|34748.9|34728.9|34716.2|34696.2|847
1649343000000|2022-04-07 14:50:00|34739.4|34719.4|34772|34752|34773.9|34753.9|34729.1|34709.1|844
1649343300000|2022-04-07 14:55:00|34772.2|34752.2|34723.1|34703.1|34775.1|34754|34720.3|34700.3|939
1649343600000|2022-04-07 15:00:00|34723|34703|34730.1|34710.1|34738.1|34718.1|34711|34691|927
1649343900000|2022-04-07 15:05:00|34730.3|34710.3|34748.2|34728.2|34761.5|34741.5|34729.3|34709.3|755
1649344200000|2022-04-07 15:10:00|34747.2|34727.2|34725.4|34705.4|34748.7|34728.7|34719|34699|745
1649344500000|2022-04-07 15:15:00|34725.7|34705.7|34756.1|34736.1|34756.5|34736.5|34719|34699|694
1649344800000|2022-04-07 15:20:00|34756.5|34736.5|34756|34736|34756.8|34736.8|34742.9|34722.9|639
1649345100000|2022-04-07 15:25:00|34756.2|34736.2|34763.1|34743.1|34780.8|34747.1|34752.8|34711.7|607
1649345400000|2022-04-07 15:30:00|34758.4|34738.4|34775.7|34755.7|34791.2|34762.5|34750.3|34721.6|740
1649345700000|2022-04-07 15:35:00|34776.3|34756.3|34756|34736|34795.4|34768.2|34753.1|34718.7|772
1649346000000|2022-04-07 15:40:00|34756.3|34736.3|34753.7|34733.7|34783.4|34739.8|34749.8|34711.3|714
1649346300000|2022-04-07 15:45:00|34753.8|34733.8|34747.6|34727.6|34776.5|34739.6|34742.8|34704.5|665
1649346600000|2022-04-07 15:50:00|34748.7|34728.7|34787.6|34737.6|34796|34752|34748|34709.6|681
1649346900000|2022-04-07 15:55:00|34787.7|34737.7|34776.5|34756.5|34801.9|34759.2|34757.4|34713.2|829
1649347200000|2022-04-07 16:00:00|34772.6|34752.6|34810.1|34746|34810.5|34765.7|34767.8|34721.3|593
1649347500000|2022-04-07 16:05:00|34810.3|34746.6|34789.3|34769.3|34817|34774.3|34782.8|34739|611
1649347800000|2022-04-07 16:10:00|34789.5|34769.5|34791.9|34771.9|34830.8|34782.4|34784.7|34745.2|702
1649348100000|2022-04-07 16:15:00|34790.2|34770.2|34823.1|34752.9|34830|34780.6|34786.2|34743.4|657
1649348400000|2022-04-07 16:20:00|34823.2|34753|34806|34741.3|34826.4|34774.3|34787.6|34738.2|691
1649348700000|2022-04-07 16:25:00|34809.5|34740.6|34769.2|34749.2|34827|34767.2|34764.8|34727.8|668
1649349000000|2022-04-07 16:30:00|34774.8|34754.8|34777.2|34757.2|34779.3|34759.3|34764.3|34744.3|572
1649349300000|2022-04-07 16:35:00|34776.7|34756.7|34783.3|34763.3|34793.3|34772.6|34770.9|34741.9|630
1649349600000|2022-04-07 16:40:00|34782.5|34762.5|34791.3|34771.3|34791.5|34771.5|34778.3|34758.3|685
1649349900000|2022-04-07 16:45:00|34792.7|34772.7|34790.4|34770.4|34808|34773.1|34777.7|34743.7|612
1649350200000|2022-04-07 16:50:00|34790.5|34770.5|34793.4|34773.4|34796.6|34776.6|34783.4|34763.4|547
1649350500000|2022-04-07 16:55:00|34793.9|34773.9|34799.8|34779.8|34819|34786|34789.1|34755.4|607
1649350800000|2022-04-07 17:00:00|34799.9|34779.9|34783|34763|34817.5|34786.9|34773.4|34745.6|704
1649351100000|2022-04-07 17:05:00|34782.4|34762.4|34781|34761|34789.2|34769.2|34779.8|34759.8|517
1649351400000|2022-04-07 17:10:00|34781.3|34761.3|34780.8|34760.8|34785.1|34765.1|34774|34754|554
1649351700000|2022-04-07 17:15:00|34780.6|34760.6|34776.8|34756.8|34781.1|34761.1|34766.6|34746.6|583
1649352000000|2022-04-07 17:20:00|34777.3|34757.3|34756.5|34736.5|34782.1|34757.4|34755.3|34715.6|564
1649352300000|2022-04-07 17:25:00|34757.3|34737.3|34765|34745|34792|34748.9|34751.5|34726.4|586
1649352600000|2022-04-07 17:30:00|34764.7|34744.7|34777.2|34757.2|34803.4|34761|34764.2|34734|582
1649352900000|2022-04-07 17:35:00|34778.5|34758.5|34782.5|34762.5|34796.8|34768.1|34771.7|34730.9|483
1649353200000|2022-04-07 17:40:00|34782.9|34762.9|34779.8|34759.8|34798.8|34767.2|34772.3|34745.8|450
1649353500000|2022-04-07 17:45:00|34780|34760|34776.1|34756.1|34810.4|34765.9|34770.8|34746.3|525
1649353800000|2022-04-07 17:50:00|34776|34756|34792.7|34772.7|34799.7|34779.7|34771.8|34751.8|507
1649354100000|2022-04-07 17:55:00|34791.3|34771.3|34778.4|34758.4|34797.8|34777.8|34777.5|34757.5|608
1649354400000|2022-04-07 18:00:00|34778.1|34758.1|34775.5|34755.5|34788.2|34768.2|34771.1|34751.1|590
1649354700000|2022-04-07 18:05:00|34775.9|34755.9|34767|34747|34779.1|34759.1|34766.2|34746.2|561
1649355000000|2022-04-07 18:10:00|34766.7|34746.7|34774.3|34754.3|34779.9|34759.9|34766.1|34746.1|622
1649355300000|2022-04-07 18:15:00|34776.2|34756.2|34771|34751|34776.2|34756.2|34764.5|34744.5|497
1649355600000|2022-04-07 18:20:00|34769.8|34749.8|34760.5|34740.5|34773|34753|34755.1|34735.1|472
1649355900000|2022-04-07 18:25:00|34760.6|34740.6|34777.5|34757.5|34779.7|34759.7|34754.8|34734.8|634
1649356200000|2022-04-07 18:30:00|34777.2|34757.2|34786.6|34766.6|34793.7|34773.7|34771.7|34751.7|533
1649356500000|2022-04-07 18:35:00|34788.1|34768.1|34784.7|34764.7|34788.3|34768.3|34777|34757|490
1649356800000|2022-04-07 18:40:00|34784.2|34764.2|34796|34776|34802.8|34782.8|34784.2|34764.2|535
1649357100000|2022-04-07 18:45:00|34791.4|34771.4|34798.3|34778.3|34810.2|34790.2|34791.4|34771.4|558
1649357400000|2022-04-07 18:50:00|34797.8|34777.8|34792.2|34772.2|34804.4|34784.4|34786.9|34766.9|626
1649357700000|2022-04-07 18:55:00|34791.9|34771.9|34779.4|34759.4|34807.7|34775.3|34773.7|34743.1|719
1649358000000|2022-04-07 19:00:00|34779.7|34759.7|34779.9|34759.9|34782.9|34762.9|34768.4|34748.4|631
1649358300000|2022-04-07 19:05:00|34780.4|34760.4|34788.4|34768.4|34789.4|34769.4|34768.4|34748.4|513
1649358600000|2022-04-07 19:10:00|34788.8|34768.8|34787|34767|34798.2|34778.2|34781|34761|512
1649358900000|2022-04-07 19:15:00|34787.2|34767.2|34803.8|34783.8|34814.9|34788.6|34786.8|34763.6|604
1649359200000|2022-04-07 19:20:00|34800.9|34780.9|34814.4|34794.4|34819.2|34799.2|34797.5|34777.5|591
1649359500000|2022-04-07 19:25:00|34814.2|34794.2|34818|34798|34846.9|34807.7|34808.2|34771.4|653
1649359800000|2022-04-07 19:30:00|34817.4|34797.4|34814.2|34794.2|34850.6|34806.1|34805.2|34770.1|592
1649360100000|2022-04-07 19:35:00|34813.8|34793.8|34814.2|34794.2|34840.9|34797.3|34805.4|34765.9|536
1649360400000|2022-04-07 19:40:00|34814.6|34794.6|34813|34793|34833.9|34802|34808.1|34778.9|482
1649360700000|2022-04-07 19:45:00|34813.1|34793.1|34852.2|34779.6|34874.3|34798.7|34804.7|34746.6|596
1649361000000|2022-04-07 19:50:00|34849.3|34779|34875.5|34791.6|34880.9|34795.9|34848.3|34767.6|650
1649361300000|2022-04-07 19:55:00|34876.1|34791.8|34811.6|34739.8|34887.7|34810.5|34781.7|34729.5|700
1649361600000|2022-04-07 20:00:00|34808|34742.6|34794.5|34774.5|34857|34778.8|34777.5|34709.3|860
1649361900000|2022-04-07 20:05:00|34795|34775|34797.9|34777.9|34816.2|34781.5|34787.8|34751.3|308
1649362200000|2022-04-07 20:10:00|34796|34776|34804.4|34784.4|34806.9|34786.9|34791.4|34771.4|304
1649362500000|2022-04-07 20:15:00|34804.2|34784.2|34800.8|34780.8|34814.4|34787.1|34794.5|34763.3|275
1649362800000|2022-04-07 20:20:00|34800.7|34780.7|34828.3|34764.3|34877|34785.2|34795.5|34748.8|408
1649363100000|2022-04-07 20:25:00|34821.8|34771.8|34799.1|34779.1|34828|34789.7|34788.4|34753.3|430
1649363400000|2022-04-07 20:30:00|34796.4|34776.4|34786.8|34766.8|34829.4|34776.8|34781.1|34752.5|383
1649363700000|2022-04-07 20:35:00|34786.3|34766.3|34782.1|34762.1|34808|34769|34772.2|34736|438
1649364000000|2022-04-07 20:40:00|34781.6|34761.6|34804.5|34740|34814.4|34763.1|34771.3|34739.6|292
1649364300000|2022-04-07 20:45:00|34795.7|34745.7|34812.3|34731.2|34820.7|34763|34774|34709.4|420
1649364600000|2022-04-07 20:50:00|34811.2|34730.9|34802.1|34724.8|34814.8|34742.7|34787.7|34716.1|431
1649364900000|2022-04-07 20:55:00|34802.4|34718.6|34826.5|34710.6|34831.2|34730.5|34790.1|34696.5|447
1649365200000|2022-04-07 21:00:00|34831|34711|34847.7|34727.7|34855.2|34735.2|34831|34711|67
1649365500000|2022-04-07 21:05:00|34846.7|34726.7|34854|34734|34860.1|34740.1|34836.2|34716.2|106
1649365800000|2022-04-07 21:10:00|34838.5|34718.5|34848.3|34728.3|34879.4|34759.4|34829.5|34709.5|190
1649366100000|2022-04-07 21:15:00|34845.7|34725.7|34854.9|34734.9|34865.7|34745.7|34820.1|34700.1|267
1649366400000|2022-04-07 21:20:00|34855|34735|34839.8|34719.8|34864.9|34744.9|34829.8|34709.8|151
1649366700000|2022-04-07 21:25:00|34837|34717|34861.9|34741.9|34861.9|34741.9|34826.8|34706.8|121
1649367000000|2022-04-07 21:30:00|34843.4|34723.4|34823.9|34703.9|34856|34736|34789.1|34669.1|316
1649367300000|2022-04-07 21:35:00|34828.3|34708.3|34821.1|34701.1|34856.1|34736.1|34809.6|34689.6|147
1649367600000|2022-04-07 21:40:00|34852|34732|34845.1|34725.1|34859.3|34739.3|34818.4|34698.4|139
1649367900000|2022-04-07 21:45:00|34851.2|34731.2|34801.5|34681.5|34851.2|34731.2|34778.4|34658.4|164
1649368200000|2022-04-07 21:50:00|34803.6|34683.6|34836.6|34716.6|34850.7|34730.7|34774.6|34654.6|166
1649368500000|2022-04-07 21:55:00|34832.7|34712.7|34813.8|34693.8|34846.2|34726.2|34787.3|34667.3|183
1649368800000|2022-04-07 22:00:00|34817.1|34697.1|34851.4|34731.4|34868.7|34748.7|34817.1|34697.1|376
1649369100000|2022-04-07 22:05:00|34854|34734|34825.2|34705.2|34869.7|34749.7|34812.7|34692.7|420
1649369400000|2022-04-07 22:10:00|34825.9|34705.9|34818.6|34698.6|34835.9|34715.9|34799.1|34679.1|415
1649369700000|2022-04-07 22:15:00|34819.9|34699.9|34830.6|34710.6|34830.7|34710.7|34795|34675|315
1649370000000|2022-04-07 22:20:00|34830.8|34710.8|34811.5|34691.5|34832.3|34712.3|34808.1|34688.1|277
1649370300000|2022-04-07 22:25:00|34818.5|34698.5|34827|34707|34833.1|34713.1|34808.3|34688.3|203
1649370600000|2022-04-07 22:30:00|34828.3|34708.3|34826.4|34706.4|34833.3|34713.3|34801.1|34681.1|178
1649370900000|2022-04-07 22:35:00|34825.9|34705.9|34824.8|34704.8|34834.1|34714.1|34804.6|34684.6|289
1649371200000|2022-04-07 22:40:00|34825.7|34705.7|34839.9|34719.9|34842.1|34722.1|34800.8|34680.8|331
1649371500000|2022-04-07 22:45:00|34840|34720|34839.9|34719.9|34845.5|34725.5|34808.4|34688.4|354
1649371800000|2022-04-07 22:50:00|34839.4|34719.4|34841.6|34721.6|34852.8|34732.8|34824|34704|363
1649372100000|2022-04-07 22:55:00|34840.8|34720.8|34830.2|34710.2|34854.1|34734.1|34830.2|34710.2|289
1649372400000|2022-04-07 23:00:00|34828.5|34708.5|34846.6|34726.6|34851.4|34731.4|34828.5|34708.5|592
1649372700000|2022-04-07 23:05:00|34847.4|34727.4|34854.4|34734.4|34859.5|34739.5|34830.8|34710.8|471
1649373000000|2022-04-07 23:10:00|34855.9|34735.9|34854.9|34734.9|34862.4|34742.4|34839.6|34719.6|426
1649373300000|2022-04-07 23:15:00|34849.3|34729.3|34855.1|34735.1|34860.7|34740.7|34843.9|34723.9|300
1649373600000|2022-04-07 23:20:00|34854.6|34734.6|34850.9|34730.9|34859.3|34739.3|34845.5|34725.5|359
1649373900000|2022-04-07 23:25:00|34853|34733|34850.9|34730.9|34857.3|34737.3|34846.8|34726.8|301
1649374200000|2022-04-07 23:30:00|34854.6|34734.6|34852.6|34732.6|34857.5|34737.5|34835.3|34715.3|314
1649374500000|2022-04-07 23:35:00|34854.2|34734.2|34851.8|34732.9|34860.3|34740.3|34830.1|34723.3|344
1649374800000|2022-04-07 23:40:00|34841.4|34721.4|34859|34739|34860.2|34740.2|34836.1|34717.6|279
1649375100000|2022-04-07 23:45:00|34854.2|34734.2|34865.6|34745.6|34867.2|34747.2|34843.2|34725.4|384
1649375400000|2022-04-07 23:50:00|34866.6|34746.6|34886.2|34766.2|34892.8|34772.8|34863.8|34743.8|900
1649375700000|2022-04-07 23:55:00|34886.3|34766.3|34872.5|34752.5|34897.7|34777.7|34872.5|34752.5|955
1649376000000|2022-04-08 00:00:00|34885.5|34765.5|34939.9|34819.9|34954.6|34834.6|34885.5|34765.5|763
1649376300000|2022-04-08 00:05:00|34940.9|34820.9|34931.1|34811.1|34944.5|34824.5|34911.6|34791.6|722
1649376600000|2022-04-08 00:10:00|34929.9|34809.9|34926.2|34806.2|34932.8|34812.8|34900.4|34780.4|614
1649376900000|2022-04-08 00:15:00|34926.3|34806.3|34938.3|34818.3|34941.6|34821.6|34919.5|34799.5|598
1649377200000|2022-04-08 00:20:00|34929.8|34809.8|34903.5|34783.5|34942.6|34822.6|34897.2|34777.2|565
1649377500000|2022-04-08 00:25:00|34902|34782|34903.7|34798|34918.9|34817|34893.9|34773.9|734
1649377800000|2022-04-08 00:30:00|34904|34798.2|34883.2|34792.3|34912|34815.1|34865.7|34755|851
1649378100000|2022-04-08 00:35:00|34885.6|34788.5|34890.9|34799.2|34901|34802.6|34861.1|34770.6|715
1649378400000|2022-04-08 00:40:00|34899|34792|34909|34800.7|34910.4|34808.3|34867.9|34775.2|516
1649378700000|2022-04-08 00:45:00|34907.7|34803.8|34912.8|34826.6|34926.2|34828.5|34889.8|34793.7|601
1649379000000|2022-04-08 00:50:00|34913.8|34826.7|34903.3|34788.7|34921.4|34826.7|34896.7|34787.7|635
1649379300000|2022-04-08 00:55:00|34902.2|34788.8|34915.4|34819.2|34917.2|34822|34880|34778.3|796
1649379600000|2022-04-08 01:00:00|34918.6|34808.5|34899.9|34816.4|34928.4|34836.9|34898.9|34803|637
1649379900000|2022-04-08 01:05:00|34909.9|34821.9|34901.1|34818.6|34921|34826.1|34892.4|34788.3|663
1649380200000|2022-04-08 01:10:00|34901|34803|34911.6|34821.4|34914.1|34823.2|34889.3|34795|686
1649380500000|2022-04-08 01:15:00|34913.9|34819.3|34894.7|34810.6|34913.9|34829.8|34879.8|34801.1|762
1649380800000|2022-04-08 01:20:00|34893.8|34806.9|34886.6|34804|34904.8|34812.4|34874.7|34778.7|648
1649381100000|2022-04-08 01:25:00|34888.2|34804.2|34907.3|34806.2|34918.2|34821.4|34885.9|34798.9|688
1649381400000|2022-04-08 01:30:00|34908.7|34807.3|34906.2|34821.9|34915.8|34828.7|34890.4|34807.3|599
1649381700000|2022-04-08 01:35:00|34906.7|34822.5|34900.7|34815|34912.3|34830.9|34893.2|34805.6|553
1649382000000|2022-04-08 01:40:00|34900.4|34817.6|34892.7|34802.6|34912|34821.5|34877.9|34776.6|776
1649382300000|2022-04-08 01:45:00|34892|34803.6|34887.8|34785.2|34903.5|34820.8|34867.4|34771.2|622
1649382600000|2022-04-08 01:50:00|34888.7|34786.1|34882.7|34799.3|34895.3|34811.3|34876|34778.4|586
1649382900000|2022-04-08 01:55:00|34881.2|34800.9|34891.4|34805.2|34897.4|34823.7|34870.4|34796.8|492
1649383200000|2022-04-08 02:00:00|34889.4|34804.1|34886.9|34809|34900.3|34826.7|34875.8|34801.5|602
1649383500000|2022-04-08 02:05:00|34892|34806.2|34891.5|34791.8|34906.7|34821.3|34868.5|34777.3|840
1649383800000|2022-04-08 02:10:00|34892.7|34789.7|34885.8|34809.4|34901.2|34811.3|34874.5|34783.9|649
1649384100000|2022-04-08 02:15:00|34885.5|34804.8|34896.4|34808.4|34904.3|34813.7|34877.6|34783.5|596
1649384400000|2022-04-08 02:20:00|34896.7|34807.8|34901|34809.4|34906.8|34820.3|34882.5|34800.2|512
1649384700000|2022-04-08 02:25:00|34901.7|34809.5|34902|34813.9|34911.3|34822.9|34887.5|34808.4|513
1649385000000|2022-04-08 02:30:00|34898.2|34818.8|34899.9|34816.4|34903.7|34827.9|34884.6|34807.3|434
1649385300000|2022-04-08 02:35:00|34900.8|34815.3|34904.4|34819.4|34912.1|34824.7|34884|34808.7|511
1649385600000|2022-04-08 02:40:00|34904.8|34817.9|34914.1|34817.9|34922.6|34837.4|34893.1|34798.9|673
1649385900000|2022-04-08 02:45:00|34915.5|34816|34903.9|34808.8|34918.8|34820.4|34887.1|34786.2|707
1649386200000|2022-04-08 02:50:00|34904.4|34808.7|34915.5|34824.3|34922.4|34827|34884.6|34796|868
1649386500000|2022-04-08 02:55:00|34913.4|34821|34920.9|34813.3|34928.9|34830.5|34903.3|34796.6|1003
1649386800000|2022-04-08 03:00:00|34920.8|34815.1|34904|34824.1|34922.6|34829.6|34902.4|34805.1|469
1649387100000|2022-04-08 03:05:00|34916.5|34826|34909.5|34829.1|34918.8|34837.4|34901|34816.8|392
1649387400000|2022-04-08 03:10:00|34913.4|34830.1|34898.5|34819.6|34922|34838.4|34897.4|34809.8|373
1649387700000|2022-04-08 03:15:00|34898.8|34821.4|34911.6|34837.5|34922.4|34849|34898.8|34821.4|355
1649388000000|2022-04-08 03:20:00|34911.8|34839.5|34913|34834.5|34925|34854.2|34898.3|34821.4|404
1649388300000|2022-04-08 03:25:00|34911.7|34836.3|34916.9|34827.3|34920.4|34855.7|34894.6|34819.3|313
1649388600000|2022-04-08 03:30:00|34916.2|34830.3|34910|34826|34922.7|34848.4|34899|34811.6|367
1649388900000|2022-04-08 03:35:00|34909.9|34825.8|34910.3|34828.6|34916.3|34834.7|34897.2|34819.8|356
1649389200000|2022-04-08 03:40:00|34910.9|34828.7|34902.9|34804|34918.3|34833.8|34893.2|34794.7|904
1649389500000|2022-04-08 03:45:00|34901.6|34807.1|34900.1|34806.3|34907.6|34829.5|34881.1|34799.4|418
1649389800000|2022-04-08 03:50:00|34900.4|34806.1|34886.4|34805.9|34906|34827.4|34879.2|34801.4|453
1649390100000|2022-04-08 03:55:00|34887|34804.3|34890.2|34811.9|34896.6|34817.9|34875.3|34797.6|400
1649390400000|2022-04-08 04:00:00|34889.2|34813.6|34901.5|34813.8|34913.3|34817.3|34876.2|34787.5|1052
1649390700000|2022-04-08 04:05:00|34901.3|34814.1|34910.5|34809|34915.9|34825.2|34889.9|34796.9|994
1649391000000|2022-04-08 04:10:00|34909.6|34811.7|34911.6|34806.5|34921.2|34830.5|34899.9|34798.2|1033
1649391300000|2022-04-08 04:15:00|34911.1|34807|34914.7|34833.9|34924.2|34839.6|34902.6|34804.9|907
1649391600000|2022-04-08 04:20:00|34917.9|34833|34905.3|34831.6|34927.3|34847|34899.6|34818.8|439
1649391900000|2022-04-08 04:25:00|34915.9|34831.4|34924.5|34813.9|34927.4|34839.2|34903|34809.1|772
1649392200000|2022-04-08 04:30:00|34923.1|34819.9|34915.4|34808.7|34927.8|34841.2|34901.6|34802|858
1649392500000|2022-04-08 04:35:00|34915.5|34809.2|34915.9|34807.3|34923.8|34828.9|34896|34798.2|818
1649392800000|2022-04-08 04:40:00|34916.5|34807.2|34913.8|34809.1|34923.7|34838.1|34901.6|34803.1|904
1649393100000|2022-04-08 04:45:00|34913.5|34809.7|34909|34830.1|34923.4|34832.5|34892.9|34807.1|526
1649393400000|2022-04-08 04:50:00|34909.1|34828.5|34916.2|34833.2|34917.3|34842.9|34892.3|34822.5|314
1649393700000|2022-04-08 04:55:00|34907.5|34831.1|34918.6|34842|34926.4|34846.3|34896.8|34826|370
1649394000000|2022-04-08 05:00:00|34920.7|34841.6|34911|34847.6|34926.1|34858.7|34902.1|34822.4|283
1649394300000|2022-04-08 05:05:00|34909.5|34846|34904.8|34838.6|34927.1|34864.2|34901.3|34833.3|250
1649394600000|2022-04-08 05:10:00|34906.6|34841.3|34916.5|34817|34931.8|34856.9|34894.7|34802.5|652
1649394900000|2022-04-08 05:15:00|34916.4|34817.7|34907|34815.7|34930.4|34831.9|34890.3|34801.9|768
1649395200000|2022-04-08 05:20:00|34902.5|34813.3|34900.1|34789.6|34917.9|34817.4|34877.6|34783.9|988
1649395500000|2022-04-08 05:25:00|34900.5|34791|34900.9|34805|34911.2|34830.7|34869.5|34779.7|499
1649395800000|2022-04-08 05:30:00|34903|34803.5|34902.6|34805.5|34907|34844.9|34882.4|34800.6|344
1649396100000|2022-04-08 05:35:00|34902.5|34805.8|34909.7|34804.4|34914.8|34842.2|34883.3|34803.2|384
1649396400000|2022-04-08 05:40:00|34909.3|34806.5|34890.9|34825.1|34922.1|34835.7|34888.1|34799.3|535
1649396700000|2022-04-08 05:45:00|34890.1|34823.8|34881|34810.7|34916.7|34827|34872.3|34782.2|557
1649397000000|2022-04-08 05:50:00|34881.1|34810.9|34873.5|34790|34904|34819.7|34867.7|34763.7|831
1649397300000|2022-04-08 05:55:00|34873.2|34790.6|34877|34766.1|34888.7|34790.6|34859|34757.9|1082
1649397600000|2022-04-08 06:00:00|34879.1|34765.1|34876.4|34794.6|34886.7|34801|34852.1|34765.1|987
1649397900000|2022-04-08 06:05:00|34878.2|34794.3|34875.7|34799.7|34890.8|34813|34858.5|34787.8|566
1649398200000|2022-04-08 06:10:00|34876.6|34799.1|34863|34796.5|34886.3|34829.6|34840.5|34784.2|676
1649398500000|2022-04-08 06:15:00|34864.7|34794.7|34907.9|34787.9|34914.3|34803|34864.5|34776.4|590
1649398800000|2022-04-08 06:20:00|34908.3|34788.3|34854.2|34804.2|34909.3|34804.2|34851.4|34774.7|669
1649399100000|2022-04-08 06:25:00|34860.3|34792.4|34861.9|34782.7|34885.3|34816.8|34833.7|34775.2|784
1649399400000|2022-04-08 06:30:00|34861.2|34782.6|34814|34694|34874.2|34806.9|34788.9|34668.9|1009
1649399700000|2022-04-08 06:35:00|34812.5|34692.5|34785.2|34718|34819.3|34730.7|34750.7|34690.4|667
1649400000000|2022-04-08 06:40:00|34785.9|34709.3|34801.6|34720.1|34805.6|34758.1|34765.4|34707.6|717
1649400300000|2022-04-08 06:45:00|34799.6|34720|34802.7|34734|34811.8|34765.2|34785.2|34717.2|655
1649400600000|2022-04-08 06:50:00|34807.4|34730.2|34779|34729|34815.1|34755.8|34755.6|34712.7|782
1649400900000|2022-04-08 06:55:00|34776.7|34726.7|34796.1|34706.8|34811.1|34746.1|34749.9|34689.8|766
1649401200000|2022-04-08 07:00:00|34808.2|34695.5|34787.7|34767.7|34858.9|34796.5|34777.2|34690.3|896
1649401500000|2022-04-08 07:05:00|34788.6|34768.6|34819.4|34799.4|34832.7|34805.8|34783.3|34761.3|755
1649401800000|2022-04-08 07:10:00|34820.5|34800.5|34816.3|34796.3|34844|34809.1|34804.6|34772.5|804
1649402100000|2022-04-08 07:15:00|34817|34797|34872.5|34852.5|34893.4|34866.7|34815.6|34795.6|909
1649402400000|2022-04-08 07:20:00|34874|34854|34874.5|34854.5|34902.5|34869.3|34857.6|34810.7|829
1649402700000|2022-04-08 07:25:00|34874.8|34854.8|34891.7|34871.7|34896.1|34871.7|34866.5|34822.5|837
1649403000000|2022-04-08 07:30:00|34886.5|34866.5|34851.8|34831.8|34914.6|34879.8|34834.1|34771.4|832
1649403300000|2022-04-08 07:35:00|34851.1|34831.1|34822.7|34802.7|34858.1|34838.1|34818.7|34798.7|673
1649403600000|2022-04-08 07:40:00|34822.8|34802.8|34807.4|34787.4|34862.7|34821.8|34804.3|34775.4|569
1649403900000|2022-04-08 07:45:00|34810|34790|34809|34789|34817.2|34797.2|34802.9|34782.9|589
1649404200000|2022-04-08 07:50:00|34809.3|34789.3|34802.4|34782.4|34813.6|34793.6|34801.1|34781.1|671
1649404500000|2022-04-08 07:55:00|34804.1|34784.1|34717.3|34697.3|34804.3|34784.3|34714.4|34694.4|789
1649404800000|2022-04-08 08:00:00|34717.5|34697.5|34692.4|34672.4|34725.8|34698.3|34685.6|34652.8|813
1649405100000|2022-04-08 08:05:00|34694.6|34674.6|34752.5|34732.5|34803.1|34757.2|34690|34670|845
1649405400000|2022-04-08 08:10:00|34752.2|34732.2|34753.7|34733.7|34760.4|34740.4|34744.2|34724.2|650
1649405700000|2022-04-08 08:15:00|34753|34733|34758.2|34738.2|34761.6|34741.6|34746.3|34726.3|641
1649406000000|2022-04-08 08:20:00|34757.7|34737.7|34755|34735|34760|34740|34742.3|34722.3|736
1649406300000|2022-04-08 08:25:00|34751.2|34731.2|34758.4|34738.4|34768.1|34748.1|34742.7|34698.7|902
1649406600000|2022-04-08 08:30:00|34758.9|34738.9|34770.1|34750.1|34773.4|34753.4|34755.1|34735.1|656
1649406900000|2022-04-08 08:35:00|34771.3|34751.3|34768.8|34748.8|34798.9|34771.4|34762.7|34734.6|630
1649407200000|2022-04-08 08:40:00|34769.8|34749.8|34734.4|34714.4|34775.5|34755.5|34730.6|34710.6|732
1649407500000|2022-04-08 08:45:00|34735.2|34715.2|34737.5|34717.5|34743.7|34723.7|34726.7|34706.7|589
1649407800000|2022-04-08 08:50:00|34737.4|34717.4|34723.8|34703.8|34765|34725.8|34719.3|34699|662
1649408100000|2022-04-08 08:55:00|34722.9|34702.9|34720.5|34700.5|34755.3|34735.3|34717.7|34697.7|807
1649408400000|2022-04-08 09:00:00|34719.5|34699.5|34722|34702|34740|34720|34719.4|34699.4|904
1649408700000|2022-04-08 09:05:00|34721.5|34701.5|34730.3|34710.3|34731.8|34711.8|34717.8|34697.8|755
1649409000000|2022-04-08 09:10:00|34730.4|34710.4|34737|34717|34742.2|34722.2|34729.6|34709.6|628
1649409300000|2022-04-08 09:15:00|34736.9|34716.9|34737.8|34717.8|34749.4|34729.4|34732.9|34712.9|647
1649409600000|2022-04-08 09:20:00|34737.6|34717.6|34741.3|34721.3|34745.9|34725.9|34735.5|34715.5|936
1649409900000|2022-04-08 09:25:00|34741.1|34721.1|34736.7|34716.7|34742.9|34722.9|34725.3|34705.3|667
1649410200000|2022-04-08 09:30:00|34737.2|34717.2|34753.1|34733.1|34755.5|34735.5|34728.9|34708.9|540
1649410500000|2022-04-08 09:35:00|34753.2|34733.2|34756|34736|34760.3|34740.3|34747.5|34727.5|580
1649410800000|2022-04-08 09:40:00|34755.6|34735.6|34761.2|34741.2|34764.8|34744.8|34750.3|34730.3|621
1649411100000|2022-04-08 09:45:00|34762.7|34742.7|34712.6|34692.6|34763.2|34743.2|34712.4|34672.2|637
1649411400000|2022-04-08 09:50:00|34709|34689|34677.5|34657.5|34718.5|34698.5|34674.3|34654.3|646
1649411700000|2022-04-08 09:55:00|34678.8|34658.8|34677.2|34657.2|34682.1|34662.1|34665.8|34645.8|672
1649412000000|2022-04-08 10:00:00|34678.3|34658.3|34730.1|34664.1|34738.9|34699.4|34675.9|34655.9|659
1649412300000|2022-04-08 10:05:00|34728.7|34678.7|34716.7|34696.7|34733.5|34709.4|34714.2|34669.5|660
1649412600000|2022-04-08 10:10:00|34717.6|34697.6|34734.8|34714.8|34737.9|34717.9|34714.7|34694.7|708
1649412900000|2022-04-08 10:15:00|34735|34715|34694.5|34674.5|34744.4|34724.4|34692.2|34672.2|790
1649413200000|2022-04-08 10:20:00|34695.3|34675.3|34681|34661|34698.7|34678.7|34670|34650|701
1649413500000|2022-04-08 10:25:00|34681.3|34661.3|34674.2|34654.2|34707.2|34665.9|34663.3|34624.9|636
1649413800000|2022-04-08 10:30:00|34672.2|34652.2|34689.2|34669.2|34723.8|34673.3|34665.7|34632.6|675
1649414100000|2022-04-08 10:35:00|34689.8|34669.8|34658.4|34638.4|34730.4|34677.8|34652.4|34615.8|566
1649414400000|2022-04-08 10:40:00|34658.1|34638.1|34636.2|34616.2|34659.8|34639.8|34633|34613|591
1649414700000|2022-04-08 10:45:00|34638.1|34618.1|34623.9|34603.9|34643.4|34623.4|34621.7|34601.7|536
1649415000000|2022-04-08 10:50:00|34624|34604|34629.2|34609.2|34636|34616|34619.6|34599.6|570
1649415300000|2022-04-08 10:55:00|34628.9|34608.9|34639.2|34619.2|34648|34628|34620.9|34600.9|720
1649415600000|2022-04-08 11:00:00|34639|34619|34644.9|34624.9|34648.8|34628.8|34633.1|34613.1|673
1649415900000|2022-04-08 11:05:00|34644.4|34624.4|34652.5|34632.5|34656.4|34636.4|34640.9|34620.9|558
1649416200000|2022-04-08 11:10:00|34653.5|34633.5|34625.5|34605.5|34653.5|34633.5|34606.8|34571.9|639
1649416500000|2022-04-08 11:15:00|34625.7|34605.7|34593.1|34573.1|34631|34611|34578.1|34558.1|664
1649416800000|2022-04-08 11:20:00|34592.9|34572.9|34625|34605|34628.3|34608.3|34592.9|34572.9|593
1649417100000|2022-04-08 11:25:00|34625.5|34605.5|34629.4|34566.9|34637.6|34612.7|34606.1|34533.3|694
1649417400000|2022-04-08 11:30:00|34633.5|34564.8|34595.6|34575.6|34635.4|34585.6|34586.1|34528.5|536
1649417700000|2022-04-08 11:35:00|34596.8|34576.8|34597.1|34577.1|34610.7|34590.7|34586.6|34566.6|578
1649418000000|2022-04-08 11:40:00|34596.3|34576.3|34594.9|34574.9|34613.1|34593.1|34586.5|34566.5|656
1649418300000|2022-04-08 11:45:00|34593.8|34573.8|34593.4|34573.4|34603.4|34583.4|34587|34567|504
1649418600000|2022-04-08 11:50:00|34594.7|34574.7|34607.2|34587.2|34619.5|34599.5|34592.5|34572.5|571
1649418900000|2022-04-08 11:55:00|34607.3|34587.3|34607.8|34587.8|34617|34597|34603.2|34583.2|721
1649419200000|2022-04-08 12:00:00|34608.5|34588.5|34619.6|34599.6|34621.6|34601.6|34605.5|34585.5|690
1649419500000|2022-04-08 12:05:00|34619.4|34599.4|34601.3|34581.3|34627.1|34607.1|34580.2|34560.2|665
1649419800000|2022-04-08 12:10:00|34601.9|34581.9|34595.9|34575.9|34610.1|34590.1|34591.7|34571.7|644
1649420100000|2022-04-08 12:15:00|34596|34576|34595.1|34575.1|34605.1|34585.1|34593.9|34573.9|763
1649420400000|2022-04-08 12:20:00|34595|34575|34573.4|34553.4|34606|34586|34570.2|34550.2|636
1649420700000|2022-04-08 12:25:00|34573.3|34553.3|34569.6|34549.6|34576.1|34556.1|34560.3|34540.3|540
1649421000000|2022-04-08 12:30:00|34569.3|34549.3|34568.5|34548.5|34576.4|34556.4|34566|34546|642
1649421300000|2022-04-08 12:35:00|34568|34548|34562.6|34542.6|34578.7|34558.7|34558.7|34538.7|689
1649421600000|2022-04-08 12:40:00|34562.5|34542.5|34562.7|34542.7|34569|34549|34556.4|34536.4|604
1649421900000|2022-04-08 12:45:00|34564.3|34544.3|34558.3|34538.3|34577|34557|34537.1|34517.1|704
1649422200000|2022-04-08 12:50:00|34558.2|34538.2|34551.2|34531.2|34562.5|34542.5|34537.6|34517.6|570
1649422500000|2022-04-08 12:55:00|34550.8|34530.8|34587|34567|34592.7|34572.7|34550.1|34530.1|848
1649422800000|2022-04-08 13:00:00|34588.2|34568.2|34599.5|34579.5|34603.5|34583.5|34583.5|34563.5|909
1649423100000|2022-04-08 13:05:00|34600.7|34580.7|34655.4|34635.4|34689.6|34648|34599.1|34574|702
1649423400000|2022-04-08 13:10:00|34655.8|34635.8|34622.8|34602.8|34658.2|34638.2|34613|34593|631
1649423700000|2022-04-08 13:15:00|34623.2|34603.2|34698.1|34678.1|34705|34685|34622.5|34602.5|836
1649424000000|2022-04-08 13:20:00|34696.2|34676.2|34707.3|34687.3|34732|34689.9|34687.6|34649.9|789
1649424300000|2022-04-08 13:25:00|34707.7|34687.7|34698.5|34678.5|34730.8|34689.8|34654.4|34610.4|919
1649424600000|2022-04-08 13:30:00|34696|34676|34704.2|34684.2|34709.9|34689.9|34672.6|34652.6|895
1649424900000|2022-04-08 13:35:00|34701.5|34681.5|34734.5|34714.5|34734.7|34714.7|34694.3|34674.3|818
1649425200000|2022-04-08 13:40:00|34734.4|34714.4|34747.1|34727.1|34747.1|34727.1|34720|34700|718
1649425500000|2022-04-08 13:45:00|34747.7|34727.7|34776.5|34756.5|34790.1|34770.1|34736.6|34716.6|849
1649425800000|2022-04-08 13:50:00|34777.9|34757.9|34836.6|34766.2|34852.3|34801.6|34759|34728.9|900
1649426100000|2022-04-08 13:55:00|34836.3|34768.7|34831.8|34811.8|34857|34812|34786.6|34752.6|933
1649426400000|2022-04-08 14:00:00|34832.7|34812.7|34804.3|34784.3|34855.9|34822.2|34781.9|34728.5|856
1649426700000|2022-04-08 14:05:00|34809.2|34789.2|34784.9|34764.9|34830.8|34790|34775.4|34742.6|721
1649427000000|2022-04-08 14:10:00|34788.7|34768.7|34803.9|34783.9|34808.6|34788.6|34788.7|34768.7|803
1649427300000|2022-04-08 14:15:00|34803.7|34783.7|34808.7|34788.7|34817.2|34797.2|34800.9|34780.9|759
1649427600000|2022-04-08 14:20:00|34809.3|34789.3|34791|34771|34818.7|34798.7|34789.8|34769.8|751
1649427900000|2022-04-08 14:25:00|34790.8|34770.8|34791.6|34771.6|34798.8|34778.8|34784.6|34764.6|701
1649428200000|2022-04-08 14:30:00|34791.4|34771.4|34780.6|34760.6|34797.9|34777.9|34778.9|34758.9|696
1649428500000|2022-04-08 14:35:00|34781.1|34761.1|34780.9|34760.9|34795.4|34775.4|34774.9|34754.9|677
1649428800000|2022-04-08 14:40:00|34782|34762|34765.2|34745.2|34786.6|34766.6|34761.8|34741.8|628
1649429100000|2022-04-08 14:45:00|34766.1|34746.1|34746.1|34726.1|34776.3|34756.3|34739.6|34719.6|720
1649429400000|2022-04-08 14:50:00|34746|34726|34701.8|34681.8|34746.1|34726.1|34699.3|34679.3|720
1649429700000|2022-04-08 14:55:00|34701.9|34681.9|34714.7|34694.7|34731.1|34711.1|34684.5|34664.5|1039
1649430000000|2022-04-08 15:00:00|34716.7|34696.7|34714.1|34694.1|34723.3|34703.3|34696.1|34676.1|874
1649430300000|2022-04-08 15:05:00|34714.4|34694.4|34699.1|34679.1|34715.9|34695.9|34693.5|34673.5|766
1649430600000|2022-04-08 15:10:00|34699.2|34679.2|34709.3|34689.3|34712.8|34692.8|34698.9|34678.9|642
1649430900000|2022-04-08 15:15:00|34706.9|34686.9|34713.4|34693.4|34715.9|34695.9|34704.5|34684.5|639
1649431200000|2022-04-08 15:20:00|34713.1|34693.1|34715.6|34695.6|34722.1|34702.1|34706.8|34686.8|705
1649431500000|2022-04-08 15:25:00|34716.6|34696.6|34747.5|34697.5|34756.6|34717.9|34710.7|34670.3|752
1649431800000|2022-04-08 15:30:00|34727.3|34707.3|34738.3|34718.3|34832.8|34774.7|34727.3|34683|741
1649432100000|2022-04-08 15:35:00|34738.5|34718.5|34733.8|34713.8|34774|34725.7|34725.4|34676.6|667
1649432400000|2022-04-08 15:40:00|34734.2|34714.2|34766.3|34702.4|34769.4|34726.9|34729.2|34689.7|545
1649432700000|2022-04-08 15:45:00|34760.4|34710.4|34770.6|34688.4|34790.1|34730|34740.4|34682.1|642
1649433000000|2022-04-08 15:50:00|34769.9|34689.2|34805.2|34785.2|34840.7|34788|34751.9|34689.2|793
1649433300000|2022-04-08 15:55:00|34805.6|34785.6|34795|34728.4|34831.5|34789.3|34768.6|34709.3|752
1649433600000|2022-04-08 16:00:00|34789.7|34739.7|34764.8|34744.8|34806.7|34762|34764.5|34713.9|617
1649433900000|2022-04-08 16:05:00|34764.6|34744.6|34769|34749|34805.5|34760.9|34762.3|34727.5|601
1649434200000|2022-04-08 16:10:00|34769.6|34749.6|34810.4|34760.4|34826.6|34779.4|34757.3|34717.7|580
1649434500000|2022-04-08 16:15:00|34810.9|34760.9|34789.3|34769.3|34824.3|34782.5|34784.1|34738.6|600
1649434800000|2022-04-08 16:20:00|34789.1|34769.1|34794.8|34725.9|34808.8|34774.5|34762.5|34714.3|544
1649435100000|2022-04-08 16:25:00|34797.2|34724.7|34765.2|34745.2|34799.7|34745.9|34755.8|34712.1|490
1649435400000|2022-04-08 16:30:00|34766.7|34746.7|34815.9|34741.8|34816.4|34762.1|34766.7|34721.2|536
1649435700000|2022-04-08 16:35:00|34814.7|34742.1|34782.2|34732.2|34814.7|34760.5|34761.9|34718.9|565
1649436000000|2022-04-08 16:40:00|34786.2|34723.7|34780.2|34760.2|34807|34763.1|34769.3|34718.6|499
1649436300000|2022-04-08 16:45:00|34780|34760|34783.8|34763.8|34812.5|34767.3|34775.9|34720.4|476
1649436600000|2022-04-08 16:50:00|34784|34764|34799.7|34735.7|34812.8|34774.4|34774.3|34725|484
1649436900000|2022-04-08 16:55:00|34801|34733.8|34779.7|34759.7|34802.9|34760.4|34771.7|34720|446
1649437200000|2022-04-08 17:00:00|34779.3|34759.3|34797.4|34747.4|34826.4|34773.6|34773.4|34726.7|655
1649437500000|2022-04-08 17:05:00|34797.6|34747.6|34812|34726|34829.3|34775.8|34779.7|34722.3|556
1649437800000|2022-04-08 17:10:00|34804.6|34738.9|34802.5|34752.5|34816.8|34768.6|34774.7|34725.9|479
1649438100000|2022-04-08 17:15:00|34802.7|34752.7|34818.3|34752.9|34832.9|34784.1|34787.3|34735.3|557
1649438400000|2022-04-08 17:20:00|34812.5|34762.5|34785.4|34765.4|34825.9|34774.2|34781|34731|455
1649438700000|2022-04-08 17:25:00|34785.2|34765.2|34818.2|34798.2|34833.1|34798.7|34784.5|34728.2|582
1649439000000|2022-04-08 17:30:00|34818.1|34798.1|34844.9|34794.9|34853.9|34815.7|34808.7|34762.3|645
1649439300000|2022-04-08 17:35:00|34845.3|34795.3|34826.4|34806.4|34851.7|34821.3|34818.5|34766|429
1649439600000|2022-04-08 17:40:00|34826.1|34806.1|34827.9|34807.9|34846.5|34817.6|34813.3|34764.1|466
1649439900000|2022-04-08 17:45:00|34820.5|34800.5|34831.5|34766|34848.8|34806.6|34804|34757.1|499
1649440200000|2022-04-08 17:50:00|34822.8|34772.8|34790.1|34770.1|34826|34797.6|34785.7|34734.3|574
1649440500000|2022-04-08 17:55:00|34811.6|34748.9|34818.6|34748.3|34824.7|34779.2|34787|34736.4|416
1649440800000|2022-04-08 18:00:00|34818.4|34748.4|34799.7|34779.7|34821.2|34787.8|34787.9|34745|445
1649441100000|2022-04-08 18:05:00|34799.3|34779.3|34796.4|34776.4|34820.9|34785|34783.8|34735.7|400
1649441400000|2022-04-08 18:10:00|34796.2|34776.2|34796.8|34776.8|34819.7|34778.2|34788.7|34729.7|343
1649441700000|2022-04-08 18:15:00|34795.2|34775.2|34808.4|34745.5|34821.8|34778.2|34780.7|34730.1|378
1649442000000|2022-04-08 18:20:00|34812|34740|34792.7|34772.7|34819.8|34772.9|34781.8|34726.4|389
1649442300000|2022-04-08 18:25:00|34791.7|34771.7|34815.8|34745.4|34824|34781.9|34788.5|34729.4|438
1649442600000|2022-04-08 18:30:00|34815.3|34746.2|34799.6|34749.6|34822.3|34770.9|34779.5|34724.8|614
1649442900000|2022-04-08 18:35:00|34800.7|34750.7|34795.7|34745.7|34813.1|34769.5|34779.6|34719.8|634
1649443200000|2022-04-08 18:40:00|34798.1|34748.1|34781.3|34761.3|34810.9|34768.3|34778.2|34724.8|529
1649443500000|2022-04-08 18:45:00|34781.9|34761.9|34778.9|34758.9|34787.9|34767.9|34776.8|34756.8|300
1649443800000|2022-04-08 18:50:00|34779.2|34759.2|34763.2|34743.2|34793.2|34763.4|34758.8|34707.6|440
1649444100000|2022-04-08 18:55:00|34763|34743|34759.4|34739.4|34784.8|34749.5|34752.7|34703.8|627
1649444400000|2022-04-08 19:00:00|34760.1|34740.1|34790.7|34727.9|34795.2|34753.7|34756.8|34701.3|568
1649444700000|2022-04-08 19:05:00|34793.4|34727.6|34783.7|34733.7|34804.9|34759.6|34768.6|34710.6|490
1649445000000|2022-04-08 19:10:00|34786.5|34736.5|34787.7|34737.7|34813.1|34763.9|34769|34718.8|474
1649445300000|2022-04-08 19:15:00|34788.4|34738.4|34793.4|34714.8|34803|34758|34764.9|34711.6|516
1649445600000|2022-04-08 19:20:00|34790.4|34719.1|34792.8|34742.8|34812.6|34764.9|34764.1|34707.7|482
1649445900000|2022-04-08 19:25:00|34777.6|34757.6|34793.8|34730.5|34807.8|34763|34772|34715.7|418
1649446200000|2022-04-08 19:30:00|34793|34729.2|34823.1|34752.3|34845.7|34784.8|34764.6|34644.6|605
1649446500000|2022-04-08 19:35:00|34823.8|34758.5|34806.3|34740.1|34854.2|34799|34772.7|34652.7|654
1649446800000|2022-04-08 19:40:00|34807.3|34740.3|34805.2|34727.3|34839.1|34759.1|34779.1|34671.5|496
1649447100000|2022-04-08 19:45:00|34802.2|34730.3|34784.5|34734.5|34832.1|34764.5|34774.9|34678.6|388
1649447400000|2022-04-08 19:50:00|34794.1|34731.3|34817.4|34741.7|34840.4|34770.5|34758.5|34681.1|453
1649447700000|2022-04-08 19:55:00|34816.2|34745.1|34819.3|34709|34845.3|34776.6|34788.9|34686|616
1649448000000|2022-04-08 20:00:00|34821.8|34713.8|34787.2|34693.9|34834.1|34772.1|34778.1|34669.7|684
1649448300000|2022-04-08 20:05:00|34789.5|34687.2|34789.7|34703.6|34809.5|34724.1|34770.7|34658.2|832
1649448600000|2022-04-08 20:10:00|34791.2|34701.8|34801.5|34729.4|34822.3|34733.2|34770.3|34650.3|662
1649448900000|2022-04-08 20:15:00|34802.4|34729.1|34810.3|34747.6|34823.1|34766.3|34771.3|34712.4|424
1649449200000|2022-04-08 20:20:00|34809.7|34746.5|34808.6|34740.7|34815.4|34780.7|34777.3|34728.4|249
1649449500000|2022-04-08 20:25:00|34805.1|34755.1|34810.4|34722.9|34819.5|34773.5|34775.9|34701|433
1649449800000|2022-04-08 20:30:00|34810.1|34718.6|34802.2|34716.2|34825.2|34736.9|34787|34694.2|505
1649450100000|2022-04-08 20:35:00|34802.8|34717.4|34781.8|34731.8|34807.7|34746.6|34763.3|34701.9|357
1649450400000|2022-04-08 20:40:00|34781.7|34731.7|34777.6|34727.6|34817|34747.7|34769.9|34683.5|472
1649450700000|2022-04-08 20:45:00|34777.8|34727.8|34798.4|34699.1|34815.3|34727.8|34774.8|34660.5|412
1649451000000|2022-04-08 20:50:00|34798.5|34694.5|34805.2|34685.2|34820.6|34730.7|34780.7|34684.1|309
1649451300000|2022-04-08 20:55:00|34806.2|34686.2|34811.9|34691.9|34814.7|34694.7|34798.6|34678.6|237
1649016000000|2022-04-03 20:00:00|33346.9|33201.9|33378|33233|33378|33233|33346.9|33201.9|2
1649016300000|2022-04-03 20:05:00|33370.5|33225.5|33337.3|33192.3|33373.5|33228.5|33337.3|33192.3|7
1649016600000|2022-04-03 20:10:00|33371.5|33226.5|33337.3|33192.3|33371.5|33226.5|33337.3|33192.3|2
1649016900000|2022-04-03 20:15:00|33319|33174|33319|33174|33319|33174|33319|33174|1
1649019300000|2022-04-03 20:55:00|33345.1|33200.1|33379.3|33234.3|33381.9|33236.9|33345.1|33200.1|6
1649019600000|2022-04-03 21:00:00|33358.2|33213.2|33328.8|33208.8|33358.2|33213.2|33300.7|33174.1|28
1649019900000|2022-04-03 21:05:00|33325.8|33205.8|33325.8|33205.8|33325.8|33205.8|33296.3|33176.3|38
1649020200000|2022-04-03 21:10:00|33305.3|33185.3|33284.3|33164.3|33325.8|33205.8|33284.3|33164.3|23
1649020500000|2022-04-03 21:15:00|33261.5|33141.5|33261.5|33141.5|33261.5|33141.5|33261.5|33141.5|1
1649022000000|2022-04-03 21:40:00|33285.7|33165.7|33285.7|33165.7|33285.7|33165.7|33285.7|33165.7|1
1649022300000|2022-04-03 21:45:00|33265.8|33145.8|33290.8|33170.8|33290.8|33170.8|33257.4|33137.4|30
1649022600000|2022-04-03 21:50:00|33262.2|33142.2|33282.6|33162.6|33282.6|33162.6|33257.4|33137.4|74
1649022900000|2022-04-03 21:55:00|33269.7|33149.7|33290.3|33170.3|33291.1|33171.1|33263.8|33143.8|23
1649023200000|2022-04-03 22:00:00|33273.1|33153.1|33273.1|33153.1|33273.1|33153.1|33273.1|33153.1|1
1649023500000|2022-04-03 22:05:00|33282.7|33162.7|33281.4|33161.4|33290.6|33170.6|33281|33161|13
1649023800000|2022-04-03 22:10:00|33281.1|33161.1|33274.5|33154.5|33281.5|33161.5|33274.5|33154.5|4
1649024100000|2022-04-03 22:15:00|33285.3|33165.3|33282.3|33162.3|33297.2|33177.2|33276.7|33156.7|60
1649024400000|2022-04-03 22:20:00|33281.5|33161.5|33282.4|33162.4|33295.8|33175.8|33259.5|33139.5|61
1649024700000|2022-04-03 22:25:00|33283.5|33163.5|33290.2|33170.2|33293.8|33173.8|33283.1|33163.1|8
1649025000000|2022-04-03 22:30:00|33290.8|33170.8|33267.7|33147.7|33290.8|33170.8|33267.7|33147.7|6
1649025300000|2022-04-03 22:35:00|33268.5|33148.5|33272.9|33152.9|33280|33160|33268.5|33148.5|29
1649025600000|2022-04-03 22:40:00|33273.9|33153.9|33261.9|33141.9|33276|33156|33251.2|33131.2|5
1649025900000|2022-04-03 22:45:00|33273.7|33153.7|33269.2|33149.2|33274.5|33154.5|33261.4|33141.4|17
1649026200000|2022-04-03 22:50:00|33258.2|33138.2|33272.1|33152.1|33272.1|33152.1|33242.2|33122.2|20
1649026500000|2022-04-03 22:55:00|33271.4|33151.4|33270.6|33150.6|33273.5|33153.5|33268.7|33148.7|13
1649026800000|2022-04-03 23:00:00|33269.6|33149.6|33250.4|33130.4|33275|33155|33244.6|33124.6|175
1649027100000|2022-04-03 23:05:00|33245.8|33125.8|33264.8|33144.8|33272.2|33152.2|33245.8|33125.8|234
1649027400000|2022-04-03 23:10:00|33266|33146|33271.5|33151.5|33276.6|33156.6|33251.7|33131.7|74
1649027700000|2022-04-03 23:15:00|33276.5|33156.5|33273.2|33153.2|33276.5|33156.5|33248.6|33128.6|179
1649028000000|2022-04-03 23:20:00|33263.9|33143.9|33352.1|33232.1|33370.2|33250.2|33259.1|33139.1|151
1649028300000|2022-04-03 23:25:00|33352.2|33232.2|33359.9|33239.9|33367.6|33247.6|33327.6|33207.6|316
1649028600000|2022-04-03 23:30:00|33361.8|33241.8|33354.6|33234.6|33367.7|33247.7|33340.9|33220.9|295
1649028900000|2022-04-03 23:35:00|33359.3|33239.3|33369.7|33249.7|33378.5|33258.5|33347.2|33227.2|435
1649029200000|2022-04-03 23:40:00|33370.5|33250.5|33371.6|33251.6|33373.8|33253.8|33345.7|33225.7|356
1649029500000|2022-04-03 23:45:00|33368.2|33248.2|33361.9|33241.9|33377.9|33257.9|33351.1|33231.1|369
1649029800000|2022-04-03 23:50:00|33371.2|33251.2|33362.2|33242.2|33373.1|33253.1|33347|33227|464
1649030100000|2022-04-03 23:55:00|33361.8|33241.8|33353.6|33233.6|33366.4|33246.4|33343.4|33223.4|407
1649030400000|2022-04-04 00:00:00|33357|33237|33340.3|33220.3|33360.4|33240.4|33318.3|33198.3|662
1649030700000|2022-04-04 00:05:00|33340.2|33220.2|33344.7|33224.7|33353.3|33233.3|33325.1|33205.1|505
1649031000000|2022-04-04 00:10:00|33335|33215|33326.1|33206.1|33343.4|33223.4|33319.1|33199.1|502
1649031300000|2022-04-04 00:15:00|33330.8|33210.8|33342.4|33222.4|33355.9|33235.9|33325|33205|536
1649031600000|2022-04-04 00:20:00|33344.5|33224.5|33336.9|33216.9|33350.2|33230.2|33322.8|33202.8|548
1649031900000|2022-04-04 00:25:00|33337.2|33217.2|33336.1|33216.1|33350.9|33230.9|33317.7|33197.7|476
1649032200000|2022-04-04 00:30:00|33335.7|33215.7|33319.8|33199.8|33353.5|33233.5|33315.2|33195.2|435
1649032500000|2022-04-04 00:35:00|33339.7|33219.7|33332.3|33212.3|33348.2|33228.2|33324.9|33204.9|439
1649032800000|2022-04-04 00:40:00|33333.2|33213.2|33338.5|33218.5|33343|33223|33318.8|33198.8|432
1649033100000|2022-04-04 00:45:00|33338.3|33218.3|33336.2|33216.2|33338.5|33218.5|33319.2|33199.2|517
1649033400000|2022-04-04 00:50:00|33336.3|33216.3|33348.3|33228.3|33348.3|33228.3|33319.5|33199.5|707
1649033700000|2022-04-04 00:55:00|33344.7|33224.7|33334.4|33214.4|33346.5|33226.5|33322.2|33202.2|487
1649034000000|2022-04-04 01:00:00|33337.5|33217.5|33344.4|33224.4|33349.7|33229.7|33317.9|33197.9|511
1649034300000|2022-04-04 01:05:00|33347.1|33227.1|33340.6|33227.2|33350.4|33237.4|33326.1|33208.4|465
1649034600000|2022-04-04 01:10:00|33339.5|33227.9|33345.4|33225.4|33345.8|33232.7|33326.9|33217.5|504
1649034900000|2022-04-04 01:15:00|33345.3|33225.3|33345|33232|33350.2|33234.8|33323.8|33203.8|504
1649035200000|2022-04-04 01:20:00|33342.6|33234.5|33335.4|33223|33350.7|33237.2|33323.9|33211.9|487
1649035500000|2022-04-04 01:25:00|33339.9|33219.9|33329.3|33221.4|33341|33228.3|33317.6|33209|468
1649035800000|2022-04-04 01:30:00|33327.9|33215.8|33315.7|33209.2|33333.3|33219.6|33302.9|33190.5|597
1649036100000|2022-04-04 01:35:00|33315.5|33211.8|33312.2|33206.6|33323|33216.5|33303.2|33187.9|527
1649036400000|2022-04-04 01:40:00|33308.6|33207.5|33318.8|33205.7|33320.8|33216.7|33299.7|33194.4|491
1649036700000|2022-04-04 01:45:00|33321.1|33203.9|33317.6|33217.5|33329.4|33224.8|33306.4|33201.3|467
1649037000000|2022-04-04 01:50:00|33319.7|33217.7|33303.9|33212.6|33321.3|33222.7|33299.7|33206.4|392
1649037300000|2022-04-04 01:55:00|33304.1|33214.6|33314.8|33214.7|33328.5|33229|33299.5|33199.9|445
1649037600000|2022-04-04 02:00:00|33314.3|33216.5|33322|33219.4|33326.4|33231.7|33303.9|33206.9|480
1649037900000|2022-04-04 02:05:00|33319.9|33224.4|33316.3|33219.8|33326.2|33228.8|33304.3|33208.1|472
1649038200000|2022-04-04 02:10:00|33319.9|33217.2|33314|33216|33323.2|33231.2|33303.3|33206.1|499
1649038500000|2022-04-04 02:15:00|33311.6|33219.8|33310.3|33215|33323.3|33227.9|33300.4|33201.1|430
1649038800000|2022-04-04 02:20:00|33311.3|33219|33312.1|33210.6|33320.5|33221|33296.5|33205.3|393
1649039100000|2022-04-04 02:25:00|33311.4|33207.8|33311.2|33211|33318.7|33221.5|33292.1|33194|429
1649039400000|2022-04-04 02:30:00|33312.2|33210.9|33301.6|33212.1|33319.4|33223.5|33299.7|33200|392
1649039700000|2022-04-04 02:35:00|33310.9|33212.9|33309.6|33212.5|33315.9|33218.7|33298.8|33205.6|375
1649040000000|2022-04-04 02:40:00|33309.7|33212.4|33321.3|33219.8|33323.9|33230.6|33306.7|33205.9|416
1649040300000|2022-04-04 02:45:00|33322.7|33221|33310.7|33212|33327.8|33232.6|33306|33208.1|363
1649040600000|2022-04-04 02:50:00|33311.1|33214.3|33316.5|33213.8|33322.9|33222.5|33307.3|33200.3|402
1649040900000|2022-04-04 02:55:00|33315.6|33217.6|33319.5|33218.5|33323.9|33225.8|33297.4|33203|447
1649041200000|2022-04-04 03:00:00|33318.5|33218.9|33317.8|33220.4|33325.3|33226.9|33303.1|33207|468
1649041500000|2022-04-04 03:05:00|33320.2|33218.4|33316.1|33216.5|33323.6|33224.4|33304|33206.1|366
1649041800000|2022-04-04 03:10:00|33315.9|33216.4|33320.2|33217.6|33323.4|33223.8|33308.6|33196|358
1649042100000|2022-04-04 03:15:00|33318.6|33219.4|33312.4|33211.4|33319.6|33220.4|33304.3|33200.9|352
1649042400000|2022-04-04 03:20:00|33312.3|33211|33308.5|33212.1|33315.6|33217.1|33304.9|33202.4|313
1649042700000|2022-04-04 03:25:00|33305.9|33214.4|33308|33201.8|33312.4|33218.3|33299.9|33196.8|374
1649043000000|2022-04-04 03:30:00|33309.3|33202.1|33309.5|33217.3|33318.3|33220.8|33299.5|33197.1|412
1649043300000|2022-04-04 03:35:00|33320.3|33214.7|33313|33211.5|33322.8|33222.1|33302.3|33199.3|366
1649043600000|2022-04-04 03:40:00|33312.7|33213.2|33316.4|33219.1|33323|33228.6|33301.6|33203.3|400
1649043900000|2022-04-04 03:45:00|33317.7|33215.7|33307.8|33221.8|33320.4|33227.2|33295.8|33208.1|374
1649044200000|2022-04-04 03:50:00|33306.6|33224.1|33307.3|33214.3|33316.8|33228.3|33297.9|33199.4|400
1649044500000|2022-04-04 03:55:00|33298.1|33216.7|33308.9|33214.9|33313.4|33238.9|33281.7|33205.4|418
1649044800000|2022-04-04 04:00:00|33307.9|33214.1|33304.2|33218.3|33317.3|33235.8|33285.8|33211|391
1649045100000|2022-04-04 04:05:00|33304.7|33221.1|33310.7|33219|33320.7|33235.7|33285.7|33210.2|428
1649045400000|2022-04-04 04:10:00|33311.3|33221.3|33311.9|33220.6|33318|33238.4|33288.4|33207.5|385
1649045700000|2022-04-04 04:15:00|33312.1|33218.9|33312.6|33215.5|33320.7|33235.3|33298.1|33210.7|357
1649046000000|2022-04-04 04:20:00|33311.6|33220.9|33301.2|33220|33321.3|33240.2|33281|33206.8|358
1649046300000|2022-04-04 04:25:00|33300.3|33216.2|33311.2|33225.3|33313.3|33231.7|33281.7|33202.5|406
1649046600000|2022-04-04 04:30:00|33310.9|33226.6|33300.3|33223.4|33313.8|33240.9|33283|33207.9|370
1649046900000|2022-04-04 04:35:00|33306.8|33220.5|33312.7|33216|33316.9|33263|33282.9|33201.8|396
1649047200000|2022-04-04 04:40:00|33312.9|33215.7|33312.2|33220|33317.6|33238.6|33283.1|33210.6|375
1649047500000|2022-04-04 04:45:00|33314.5|33216.8|33311.6|33220.4|33315.9|33238.5|33285|33210.3|444
1649047800000|2022-04-04 04:50:00|33314|33220.5|33310.4|33215.9|33324.2|33247.1|33286.2|33205.4|401
1649048100000|2022-04-04 04:55:00|33309.1|33216.3|33302.3|33224|33312.6|33242.2|33285.4|33205.2|432
1649048400000|2022-04-04 05:00:00|33302.2|33223.2|33302.3|33212.7|33314.4|33242|33276.3|33202.1|476
1649048700000|2022-04-04 05:05:00|33302.5|33213.8|33305.9|33215.3|33314.1|33239.6|33282.9|33204.2|351
1649049000000|2022-04-04 05:10:00|33304.6|33215|33306.8|33210.8|33315|33237|33283.6|33203.7|410
1649049300000|2022-04-04 05:15:00|33307.4|33212|33304.6|33219.4|33314.9|33237.9|33282.8|33203.9|401
1649049600000|2022-04-04 05:20:00|33305.3|33220|33287.5|33237.5|33313|33237.5|33281.6|33200.9|399
1649049900000|2022-04-04 05:25:00|33297.7|33220.4|33301.6|33218.5|33313.4|33241.9|33282.9|33211.5|381
1649050200000|2022-04-04 05:30:00|33301.4|33217.3|33303.8|33217.6|33321.9|33226.9|33293.8|33207.7|427
1649050500000|2022-04-04 05:35:00|33312.2|33217.4|33307.3|33217|33319|33242.7|33289.6|33207.9|458
1649050800000|2022-04-04 05:40:00|33307.5|33217.4|33306.6|33214.6|33316|33238.4|33286.1|33208.7|478
1649051100000|2022-04-04 05:45:00|33301|33217.7|33314|33213.2|33317.1|33246.1|33285.5|33207.7|424
1649051400000|2022-04-04 05:50:00|33314.2|33212.8|33311.8|33214.4|33324.5|33228.2|33300.4|33208.1|507
1649051700000|2022-04-04 05:55:00|33309.7|33216.8|33297|33208.1|33315.9|33228.9|33278.9|33193.3|537
1649052000000|2022-04-04 06:00:00|33282|33209.2|33269.2|33219.2|33303.8|33246.5|33255.5|33191.4|641
1649052300000|2022-04-04 06:05:00|33270.6|33220.6|33275.1|33255.1|33308|33255.8|33255.3|33201|565
1649052600000|2022-04-04 06:10:00|33275.3|33255.3|33292.6|33272.6|33313|33274.5|33270.7|33224|625
1649052900000|2022-04-04 06:15:00|33292|33272|33285.6|33265.6|33309.8|33277.5|33279.2|33231.8|567
1649053200000|2022-04-04 06:20:00|33285.9|33265.9|33285.5|33265.5|33300.6|33277.6|33279.8|33247.7|591
1649053500000|2022-04-04 06:25:00|33285.3|33265.3|33292.1|33272.1|33306|33279.3|33278.1|33226|631
1649053800000|2022-04-04 06:30:00|33290.8|33270.8|33322.1|33302.1|33351.2|33309.3|33286.4|33266.4|580
1649054100000|2022-04-04 06:35:00|33324.7|33304.7|33327.2|33307.2|33356.5|33312.9|33319.8|33278.5|534
1649054400000|2022-04-04 06:40:00|33329.5|33309.5|33321.5|33301.5|33332.7|33312.7|33320.6|33300.6|431
1649054700000|2022-04-04 06:45:00|33321.6|33301.6|33309.8|33289.8|33341.2|33309.9|33309.4|33261.7|456
1649055000000|2022-04-04 06:50:00|33311.5|33291.5|33329.4|33309.4|33351.4|33312.9|33311.3|33265.1|569
1649055300000|2022-04-04 06:55:00|33329.3|33309.3|33456.1|33336.1|33475.7|33361.5|33329.3|33309.3|722
1649055600000|2022-04-04 07:00:00|33452.6|33338.3|33389.9|33369.9|33452.6|33388.6|33388.9|33322.1|812
1649055900000|2022-04-04 07:05:00|33390.1|33370.1|33415.6|33395.6|33416.2|33396.2|33382.4|33362.4|698
1649056200000|2022-04-04 07:10:00|33413.9|33393.9|33395.5|33375.5|33414.3|33394.3|33385.3|33365.3|727
1649056500000|2022-04-04 07:15:00|33397.1|33377.1|33407.3|33387.3|33416.6|33396.6|33392.6|33372.6|723
1649056800000|2022-04-04 07:20:00|33408.1|33388.1|33392.9|33372.9|33408.3|33388.3|33377.5|33357.5|714
1649057100000|2022-04-04 07:25:00|33390.5|33370.5|33375.6|33355.6|33392.9|33372.9|33357.4|33337.4|754
1649057400000|2022-04-04 07:30:00|33375.7|33355.7|33353.2|33333.2|33379.8|33359.8|33344.5|33324.5|711
1649057700000|2022-04-04 07:35:00|33350.5|33330.5|33351.5|33331.5|33366.3|33346.3|33344.9|33324.9|649
1649058000000|2022-04-04 07:40:00|33351.1|33331.1|33356.6|33336.6|33361.5|33341.5|33339.1|33319.1|672
1649058300000|2022-04-04 07:45:00|33356.9|33336.9|33374.1|33354.1|33378.8|33358.8|33356.8|33336.8|690
1649058600000|2022-04-04 07:50:00|33374.3|33354.3|33391.9|33371.9|33400.9|33380.9|33365|33345|624
1649058900000|2022-04-04 07:55:00|33391.5|33371.5|33355.1|33335.1|33393.6|33373.6|33347.4|33327.4|729
1649059200000|2022-04-04 08:00:00|33355.8|33335.8|33386|33366|33408.8|33388.8|33354.1|33334.1|894
1649059500000|2022-04-04 08:05:00|33386.4|33366.4|33425|33405|33427|33407|33385.5|33365.5|870
1649059800000|2022-04-04 08:10:00|33424.1|33404.1|33430.9|33410.9|33446.2|33426.2|33419.8|33399.8|811
1649060100000|2022-04-04 08:15:00|33431.6|33411.6|33436.6|33416.6|33453.3|33433.3|33425.6|33405.6|796
1649060400000|2022-04-04 08:20:00|33436.5|33416.5|33451.7|33431.7|33489.9|33469.9|33434.5|33414.5|757
1649060700000|2022-04-04 08:25:00|33452.3|33432.3|33425.2|33405.2|33453.9|33433.9|33418|33398|729
1649061000000|2022-04-04 08:30:00|33425.8|33405.8|33429.5|33409.5|33467.8|33447.8|33415.6|33395.6|736
1649061300000|2022-04-04 08:35:00|33429.2|33409.2|33410.2|33390.2|33433.5|33413.5|33397.2|33377.2|652
1649061600000|2022-04-04 08:40:00|33410.3|33390.3|33421|33401|33425|33405|33410|33390|560
1649061900000|2022-04-04 08:45:00|33421.4|33401.4|33435.8|33415.8|33444.6|33424.6|33421.1|33401.1|560
1649062200000|2022-04-04 08:50:00|33436.4|33416.4|33457.7|33437.7|33466.3|33446.3|33435.3|33415.3|589
1649062500000|2022-04-04 08:55:00|33456.9|33436.9|33468.8|33448.8|33478.8|33458.8|33456.6|33436.6|628
1649062800000|2022-04-04 09:00:00|33469.2|33449.2|33456.3|33436.3|33475.1|33455.1|33449.5|33429.5|709
1649063100000|2022-04-04 09:05:00|33456.4|33436.4|33447.5|33427.5|33458.3|33438.3|33444.5|33424.5|583
1649063400000|2022-04-04 09:10:00|33447.4|33427.4|33424.3|33404.3|33447.5|33427.5|33411.8|33391.8|616
1649063700000|2022-04-04 09:15:00|33424|33404|33456.3|33436.3|33458.1|33438.1|33422.7|33402.7|647
1649064000000|2022-04-04 09:20:00|33456.4|33436.4|33452.6|33432.6|33460.3|33440.3|33436.1|33416.1|718
1649064300000|2022-04-04 09:25:00|33452.4|33432.4|33461.7|33441.7|33472.2|33452.2|33447|33427|652
1649064600000|2022-04-04 09:30:00|33461|33441|33457.3|33437.3|33461.5|33441.5|33449.5|33429.5|672
1649064900000|2022-04-04 09:35:00|33459|33439|33456.3|33436.3|33460.9|33440.9|33450.5|33430.5|646
1649065200000|2022-04-04 09:40:00|33456.5|33436.5|33490.1|33470.1|33493.8|33473.8|33455.6|33435.6|703
1649065500000|2022-04-04 09:45:00|33488.7|33468.7|33478|33458|33491.3|33471.3|33471.5|33451.5|651
1649065800000|2022-04-04 09:50:00|33477.7|33457.7|33484.1|33464.1|33494.2|33474.2|33472.4|33452.4|574
1649066100000|2022-04-04 09:55:00|33484.5|33464.5|33494.8|33474.8|33502.5|33482.5|33484.1|33464.1|556
1649066400000|2022-04-04 10:00:00|33496.4|33476.4|33504.4|33484.4|33508.9|33488.9|33494.6|33474.6|576
1649066700000|2022-04-04 10:05:00|33504.8|33484.8|33532|33512|33574.8|33528.9|33501.8|33481.8|645
1649067000000|2022-04-04 10:10:00|33533.1|33513.1|33570.3|33550.3|33577.4|33557.4|33527.5|33507.5|633
1649067300000|2022-04-04 10:15:00|33573.1|33553.1|33569.4|33549.4|33590.9|33570.9|33561.9|33541.9|644
1649067600000|2022-04-04 10:20:00|33575.7|33555.7|33568.4|33548.4|33578|33558|33567.1|33547.1|599
1649067900000|2022-04-04 10:25:00|33568.5|33548.5|33565.8|33545.8|33574.3|33554.3|33561.9|33541.9|596
1649068200000|2022-04-04 10:30:00|33565.9|33545.9|33549.7|33529.7|33572.5|33552.5|33541.8|33521.8|552
1649068500000|2022-04-04 10:35:00|33548.8|33528.8|33578.2|33558.2|33579.8|33559.8|33547.9|33527.9|707
1649068800000|2022-04-04 10:40:00|33578.4|33558.4|33586.2|33566.2|33592|33572|33577.1|33557.1|678
1649069100000|2022-04-04 10:45:00|33585.6|33565.6|33573.6|33553.6|33591.9|33571.9|33569.4|33549.4|528
1649069400000|2022-04-04 10:50:00|33573.5|33553.5|33590.8|33570.8|33591.4|33571.4|33569.9|33549.9|536
1649069700000|2022-04-04 10:55:00|33590.5|33570.5|33632.2|33612.2|33634.6|33614.6|33584.6|33564.6|736
1649070000000|2022-04-04 11:00:00|33631.8|33611.8|33593.7|33573.7|33636.2|33616.2|33590|33570|701
1649070300000|2022-04-04 11:05:00|33594.2|33574.2|33612.8|33592.8|33619|33599|33588.3|33568.3|686
1649070600000|2022-04-04 11:10:00|33612|33592|33595.9|33575.9|33613.3|33593.3|33586.9|33566.9|577
1649070900000|2022-04-04 11:15:00|33598.1|33578.1|33600.4|33580.4|33602.9|33582.9|33586.5|33566.5|519
1649071200000|2022-04-04 11:20:00|33600.2|33580.2|33589|33569|33604.5|33584.5|33587.1|33567.1|541
1649071500000|2022-04-04 11:25:00|33589.2|33569.2|33595.4|33575.4|33595.4|33575.4|33583.3|33563.3|534
1649071800000|2022-04-04 11:30:00|33595.5|33575.5|33601.4|33581.4|33605.3|33585.3|33594.2|33574.2|555
1649072100000|2022-04-04 11:35:00|33601.7|33581.7|33625.2|33605.2|33632.5|33612.5|33601.1|33581.1|618
1649072400000|2022-04-04 11:40:00|33625.3|33605.3|33621.3|33601.3|33631.3|33611.3|33614.1|33594.1|579
1649072700000|2022-04-04 11:45:00|33621.8|33601.8|33594.3|33574.3|33626.6|33606.6|33589|33569|675
1649073000000|2022-04-04 11:50:00|33594.4|33574.4|33594|33574|33599.7|33579.7|33592.2|33572.2|541
1649073300000|2022-04-04 11:55:00|33594.1|33574.1|33599.2|33579.2|33600.8|33580.8|33580.9|33560.9|795
1649073600000|2022-04-04 12:00:00|33593.4|33573.4|33553.2|33533.2|33593.4|33573.4|33552.6|33532.6|819
1649073900000|2022-04-04 12:05:00|33553.4|33533.4|33547.8|33527.8|33566.1|33546.1|33523.6|33503.6|828
1649074200000|2022-04-04 12:10:00|33547.7|33527.7|33556.2|33536.2|33592|33545.7|33543.5|33499|721
1649074500000|2022-04-04 12:15:00|33555.5|33535.5|33533.2|33513.2|33563.6|33543.6|33530.8|33510.8|601
1649074800000|2022-04-04 12:20:00|33532.2|33512.2|33564.1|33544.1|33564.5|33544.5|33530.8|33510.8|708
1649075100000|2022-04-04 12:25:00|33564.5|33544.5|33586.1|33566.1|33590|33570|33559.9|33539.9|615
1649075400000|2022-04-04 12:30:00|33585.8|33565.8|33579.6|33559.6|33590.3|33570.3|33568|33548|613
1649075700000|2022-04-04 12:35:00|33580.5|33560.5|33574.5|33554.5|33584.9|33564.9|33569.1|33549.1|606
1649076000000|2022-04-04 12:40:00|33574.4|33554.4|33570.1|33550.1|33579.9|33559.9|33566.3|33546.3|557
1649076300000|2022-04-04 12:45:00|33570|33550|33597.5|33577.5|33605|33585|33568.8|33548.8|708
1649076600000|2022-04-04 12:50:00|33598.3|33578.3|33599.2|33579.2|33610.2|33590.2|33590.3|33570.3|708
1649076900000|2022-04-04 12:55:00|33598.8|33578.8|33593.9|33573.9|33601.8|33581.8|33584.1|33564.1|660
1649077200000|2022-04-04 13:00:00|33593|33573|33578.5|33558.5|33597.8|33577.8|33573.2|33553.2|616
1649077500000|2022-04-04 13:05:00|33579.2|33559.2|33577.7|33557.7|33580.6|33560.6|33567.7|33547.7|568
1649077800000|2022-04-04 13:10:00|33577.4|33557.4|33600.3|33580.3|33602.3|33582.3|33576.4|33556.4|668
1649078100000|2022-04-04 13:15:00|33600.4|33580.4|33594|33574|33601.4|33581.4|33590.1|33570.1|651
1649078400000|2022-04-04 13:20:00|33594.1|33574.1|33596.8|33576.8|33601.6|33581.6|33558.5|33538.5|691
1649078700000|2022-04-04 13:25:00|33597.6|33577.6|33587.9|33567.9|33609.6|33589.6|33576.3|33556.3|796
1649079000000|2022-04-04 13:30:00|33588.2|33568.2|33594.9|33574.9|33601.6|33581.6|33584.8|33564.8|839
1649079300000|2022-04-04 13:35:00|33595|33575|33605.9|33585.9|33610.8|33590.8|33587.3|33567.3|756
1649079600000|2022-04-04 13:40:00|33606.5|33586.5|33611.8|33591.8|33637|33617|33604.8|33584.8|809
1649079900000|2022-04-04 13:45:00|33611.6|33591.6|33627.4|33607.4|33637.3|33617.3|33608.5|33588.5|694
1649080200000|2022-04-04 13:50:00|33628.1|33608.1|33630|33610|33646.2|33626.2|33623|33603|836
1649080500000|2022-04-04 13:55:00|33628.6|33608.6|33613.3|33593.3|33637.1|33617.1|33608.8|33588.8|799
1649080800000|2022-04-04 14:00:00|33613.2|33593.2|33644.4|33624.4|33652.6|33626.6|33608.6|33534|811
1649081100000|2022-04-04 14:05:00|33644.6|33624.6|33660.9|33640.9|33669.6|33649.6|33644.4|33624.4|888
1649081400000|2022-04-04 14:10:00|33659.8|33639.8|33653.5|33633.5|33669.6|33649.6|33639.4|33619.4|782
1649081700000|2022-04-04 14:15:00|33653.8|33633.8|33639.1|33619.1|33656.4|33636.4|33637.7|33617.7|729
1649082000000|2022-04-04 14:20:00|33639|33619|33596.5|33576.5|33642.5|33622.5|33595.8|33575.8|788
1649082300000|2022-04-04 14:25:00|33597|33577|33625|33605|33633.2|33613.2|33595.2|33575.2|697
1649082600000|2022-04-04 14:30:00|33626.5|33606.5|33627.5|33607.5|33634.6|33614.6|33623.3|33603.3|718
1649082900000|2022-04-04 14:35:00|33626.6|33606.6|33639.3|33619.3|33647.2|33627.2|33615.5|33595.5|691
1649083200000|2022-04-04 14:40:00|33639.6|33619.6|33607.5|33587.5|33640.4|33620.4|33607.5|33587.5|690
1649083500000|2022-04-04 14:45:00|33607.9|33587.9|33599.1|33579.1|33615|33595|33594.9|33574.9|619
1649083800000|2022-04-04 14:50:00|33599.2|33579.2|33571.5|33551.5|33599.5|33579.5|33570.8|33550.8|787
1649084100000|2022-04-04 14:55:00|33571.4|33551.4|33573.7|33553.7|33577.2|33557.2|33548.5|33528.5|942
1649084400000|2022-04-04 15:00:00|33572.8|33552.8|33572.2|33552.2|33588.9|33568.9|33564.7|33544.7|775
1649084700000|2022-04-04 15:05:00|33572|33552|33592.6|33572.6|33595.1|33575.1|33568.8|33548.8|633
1649085000000|2022-04-04 15:10:00|33593.5|33573.5|33584|33564|33594.2|33574.2|33581.6|33561.6|537
1649085300000|2022-04-04 15:15:00|33584.5|33564.5|33565.9|33545.9|33584.5|33564.5|33556.5|33536.5|555
1649085600000|2022-04-04 15:20:00|33565.7|33545.7|33578.7|33558.7|33581|33561|33561.5|33541.5|554
1649085900000|2022-04-04 15:25:00|33577.8|33557.8|33638.8|33561.5|33670|33591.9|33570.4|33546.8|603
1649086200000|2022-04-04 15:30:00|33639.6|33562.2|33586.6|33502.1|33654.2|33595.3|33563.8|33502.1|616
1649086500000|2022-04-04 15:35:00|33593.9|33505.6|33540.4|33520.4|33607.9|33543.3|33537.9|33490.9|642
1649086800000|2022-04-04 15:40:00|33540.9|33520.9|33521.3|33501.3|33545.3|33525.3|33508.5|33464.8|749
1649087100000|2022-04-04 15:45:00|33526.7|33506.7|33517.5|33497.5|33535.9|33506.7|33494.7|33457.9|657
1649087400000|2022-04-04 15:50:00|33518.2|33498.2|33520.4|33500.4|33536.9|33516.9|33510.3|33490.3|709
1649087700000|2022-04-04 15:55:00|33520.7|33500.7|33522.9|33502.9|33524.6|33504.6|33510.2|33490.2|671
1649088000000|2022-04-04 16:00:00|33518.2|33498.2|33559.5|33539.5|33659.9|33550.1|33518.2|33484.1|678
1649088300000|2022-04-04 16:05:00|33561.1|33541.1|33566.4|33546.4|33606.9|33557.3|33551.5|33513.8|492
1649088600000|2022-04-04 16:10:00|33561.2|33541.2|33562.5|33542.5|33591.1|33559|33543.7|33509.9|531
1649088900000|2022-04-04 16:15:00|33562.3|33542.3|33578|33558|33586.2|33566.2|33555|33535|566
1649089200000|2022-04-04 16:20:00|33572.3|33552.3|33578.7|33558.7|33585.5|33565.5|33568.8|33548.8|585
1649089500000|2022-04-04 16:25:00|33571.6|33551.6|33600.5|33580.5|33627.2|33584.2|33569.4|33533.1|485
1649089800000|2022-04-04 16:30:00|33598.8|33578.8|33627.9|33577.9|33645.1|33594.6|33596.6|33566.4|529
1649090100000|2022-04-04 16:35:00|33628.3|33578.3|33609.6|33589.6|33645.8|33601.8|33605.3|33564.4|538
1649090400000|2022-04-04 16:40:00|33613.1|33593.1|33613.3|33593.3|33619.8|33599.8|33602.5|33582.5|467
1649090700000|2022-04-04 16:45:00|33611.8|33591.8|33610.7|33590.7|33623.1|33603.1|33606.5|33586.5|485
1649091000000|2022-04-04 16:50:00|33610|33590|33625.2|33605.2|33628.5|33608.5|33610|33590|515
1649091300000|2022-04-04 16:55:00|33624.1|33604.1|33620.5|33600.5|33628.8|33608.8|33607|33587|540
1649091600000|2022-04-04 17:00:00|33619.6|33599.6|33600.9|33580.9|33619.6|33599.6|33591.5|33571.5|539
1649091900000|2022-04-04 17:05:00|33600.6|33580.6|33603.6|33583.6|33608.8|33588.8|33593.5|33573.5|491
1649092200000|2022-04-04 17:10:00|33603.2|33583.2|33672.5|33652.5|33695.2|33658.2|33601.6|33581.6|528
1649092500000|2022-04-04 17:15:00|33672|33652|33695.4|33645.4|33715.2|33666.3|33667.6|33620.9|760
1649092800000|2022-04-04 17:20:00|33695.7|33645.7|33682.4|33662.4|33695.7|33671.2|33672.3|33645.7|659
1649093100000|2022-04-04 17:25:00|33681.1|33661.1|33675.8|33655.8|33683.4|33663.4|33666.8|33646.8|615
1649093400000|2022-04-04 17:30:00|33675.9|33655.9|33695.8|33675.8|33701.9|33681.9|33669.7|33649.7|691
1649093700000|2022-04-04 17:35:00|33696.2|33676.2|33718.3|33640.7|33718.3|33679.6|33679.8|33640.2|537
1649094000000|2022-04-04 17:40:00|33705.6|33655.6|33686.4|33666.4|33719.4|33672.1|33677.3|33625.2|582
1649094300000|2022-04-04 17:45:00|33686.5|33666.5|33697.3|33677.3|33725.9|33678.7|33680.7|33637|486
1649094600000|2022-04-04 17:50:00|33725.3|33648.8|33700.7|33680.7|33725.3|33685.3|33682.1|33648.8|734
1649094900000|2022-04-04 17:55:00|33702.2|33682.2|33697.1|33677.1|33718.3|33698.3|33689|33669|719
1649095200000|2022-04-04 18:00:00|33699.5|33679.5|33697.4|33677.4|33709.3|33689.3|33689.1|33669.1|651
1649095500000|2022-04-04 18:05:00|33691.7|33671.7|33687.3|33667.3|33703.5|33683.5|33685.1|33665.1|389
1649095800000|2022-04-04 18:10:00|33686.5|33666.5|33668.4|33648.4|33706.9|33672.2|33666.6|33603.6|481
1649096100000|2022-04-04 18:15:00|33668.2|33648.2|33672.6|33652.6|33715.3|33663|33661.5|33617.3|604
1649096400000|2022-04-04 18:20:00|33671.2|33651.2|33669.9|33584.1|33693.1|33652.8|33627|33572.4|550
1649096700000|2022-04-04 18:25:00|33664.1|33588.2|33632.9|33612.9|33683.6|33621.9|33627.1|33577.4|498
1649097000000|2022-04-04 18:30:00|33628.9|33608.9|33674.1|33584|33688.2|33630.4|33628.9|33570.1|619
1649097300000|2022-04-04 18:35:00|33672.7|33583.2|33637.5|33617.5|33687.5|33624.2|33633.8|33575.9|469
1649097600000|2022-04-04 18:40:00|33637.7|33617.7|33675.9|33579.2|33688.5|33626|33635.2|33572.6|508
1649097900000|2022-04-04 18:45:00|33678.1|33578.7|33671.1|33587.3|33691.3|33607.9|33647.1|33575.8|607
1649098200000|2022-04-04 18:50:00|33656.9|33587|33662.3|33578.4|33690.6|33605.4|33637.8|33571|644
1649098500000|2022-04-04 18:55:00|33660.1|33579.2|33670.2|33605.9|33680.1|33624.2|33638.7|33567.7|724
1649098800000|2022-04-04 19:00:00|33669.1|33606.5|33646.8|33626.8|33672.6|33634.5|33642.5|33601.5|532
1649099100000|2022-04-04 19:05:00|33645.7|33625.7|33668|33603.6|33680.4|33634.6|33640.1|33599.2|561
1649099400000|2022-04-04 19:10:00|33661.9|33611.9|33661.8|33611.8|33680.6|33630.2|33635.9|33596.9|573
1649099700000|2022-04-04 19:15:00|33661.1|33611.1|33638.7|33618.7|33685.3|33628.7|33637.1|33592.2|497
1649100000000|2022-04-04 19:20:00|33639.2|33619.2|33665.3|33615.3|33683.4|33632.6|33635.8|33591.2|553
1649100300000|2022-04-04 19:25:00|33666.7|33616.7|33678.3|33611.2|33686.4|33641.6|33646.7|33599.6|520
1649100600000|2022-04-04 19:30:00|33653.5|33633.5|33686|33594.5|33706.8|33633.5|33653.5|33591.8|504
1649100900000|2022-04-04 19:35:00|33681.1|33595.7|33677.4|33595.2|33694.1|33626.2|33642.5|33586.3|499
1649101200000|2022-04-04 19:40:00|33679|33593.3|33683.8|33596|33696.6|33627.4|33645.1|33586|483
1649101500000|2022-04-04 19:45:00|33689|33593.9|33685.3|33593.8|33704.6|33629.5|33643.8|33585.6|534
1649101800000|2022-04-04 19:50:00|33664.1|33614.1|33677.6|33600.8|33698.5|33614.6|33664.1|33585.1|566
1649102100000|2022-04-04 19:55:00|33681.7|33598.3|33681.5|33604.8|33706.5|33633.9|33651.1|33587.8|615
1649102400000|2022-04-04 20:00:00|33683.3|33604.2|33664.5|33614.5|33696.6|33636.1|33647.3|33597.5|460
1649102700000|2022-04-04 20:05:00|33662.5|33612.5|33667.9|33617.9|33687.1|33629.7|33646.9|33602.4|303
1649103000000|2022-04-04 20:10:00|33667.5|33617.5|33674.8|33604.8|33683|33637.1|33646.4|33604.1|303
1649103300000|2022-04-04 20:15:00|33660.6|33610.6|33669.3|33606.9|33681.4|33628.3|33642|33599.5|309
1649103600000|2022-04-04 20:20:00|33662.9|33612.9|33669.7|33605.5|33679.5|33632.7|33641.5|33600.8|239
1649103900000|2022-04-04 20:25:00|33669.5|33605.4|33670|33599.5|33681.6|33627.8|33643.7|33597.5|296
1649104200000|2022-04-04 20:30:00|33658.5|33608.5|33669.7|33604.3|33677.5|33624.6|33638.4|33593.9|236
1649104500000|2022-04-04 20:35:00|33672.2|33604.4|33673|33602.2|33675.5|33624.5|33640|33597.5|224
1649104800000|2022-04-04 20:40:00|33673.1|33602.3|33637.8|33617.8|33689|33625.3|33634.5|33581|287
1649105100000|2022-04-04 20:45:00|33637.7|33617.7|33677.6|33602.3|33693|33622.7|33637.7|33578.7|331
1649105400000|2022-04-04 20:50:00|33676.8|33602.9|33678|33588.1|33692|33614|33652.2|33578.9|364
1649105700000|2022-04-04 20:55:00|33675.1|33590.2|33677.4|33574.8|33703.1|33601.1|33656.8|33568.5|363
1649106000000|2022-04-04 21:00:00|33673.2|33553.2|33674.6|33554.6|33676|33556|33662.9|33542.9|50
1649106300000|2022-04-04 21:05:00|33675.3|33555.3|33669.4|33549.4|33677|33557|33655.8|33535.8|142
1649106600000|2022-04-04 21:10:00|33670.7|33550.7|33684.2|33564.2|33700|33580|33650.1|33530.1|211
1649106900000|2022-04-04 21:15:00|33684.1|33564.1|33668|33548|33684.8|33564.8|33654.3|33534.3|169
1649107200000|2022-04-04 21:20:00|33667.2|33547.2|33679.1|33559.1|33691.4|33571.4|33651|33531|151
1649107500000|2022-04-04 21:25:00|33673.1|33553.1|33675.9|33555.9|33692.1|33572.1|33654.3|33534.3|139
1649107800000|2022-04-04 21:30:00|33675.8|33555.8|33671.8|33551.8|33684.3|33564.3|33643.6|33523.6|169
1649108100000|2022-04-04 21:35:00|33672.4|33552.4|33663.5|33543.5|33696.8|33576.8|33657.4|33537.4|165
1649108400000|2022-04-04 21:40:00|33666|33546|33686.1|33566.1|33697.1|33577.1|33652.5|33532.5|188
1649108700000|2022-04-04 21:45:00|33682.4|33562.4|33687.1|33567.1|33698.5|33578.5|33654.6|33534.6|247
1649109000000|2022-04-04 21:50:00|33683|33563|33688.6|33568.6|33692.9|33572.9|33656|33536|190
1649109300000|2022-04-04 21:55:00|33686.1|33566.1|33648.9|33528.9|33698.4|33578.4|33648.9|33528.9|258
1649109600000|2022-04-04 22:00:00|33648.6|33528.6|33675.3|33555.3|33698.4|33578.4|33648.6|33528.6|363
1649109900000|2022-04-04 22:05:00|33672.9|33552.9|33684.2|33564.2|33702.1|33582.1|33663|33543|252
1649110200000|2022-04-04 22:10:00|33685|33565|33687.7|33567.7|33699.7|33579.7|33679.2|33559.2|206
1649110500000|2022-04-04 22:15:00|33687.6|33567.6|33686.3|33566.3|33696|33576|33657.7|33537.7|260
1649110800000|2022-04-04 22:20:00|33691.7|33571.7|33681.5|33561.5|33700.9|33580.9|33665.2|33545.2|213
1649111100000|2022-04-04 22:25:00|33680.4|33560.4|33687.1|33567.1|33696.7|33576.7|33656.8|33536.8|241
1649111400000|2022-04-04 22:30:00|33686.2|33566.2|33683.6|33563.6|33701.8|33581.8|33665.7|33545.7|256
1649111700000|2022-04-04 22:35:00|33683.8|33563.8|33681.1|33561.1|33699.9|33579.9|33661.3|33541.3|221
1649112000000|2022-04-04 22:40:00|33669.2|33549.2|33676.1|33556.1|33699.6|33579.6|33669.2|33549.2|269
1649112300000|2022-04-04 22:45:00|33674.6|33554.6|33677.6|33557.6|33700.8|33580.8|33658.2|33538.2|242
1649112600000|2022-04-04 22:50:00|33680|33560|33689|33569|33696.9|33576.9|33658.3|33538.3|249
1649112900000|2022-04-04 22:55:00|33691.7|33571.7|33688.7|33568.7|33701.4|33581.4|33664.1|33544.1|271
1649113200000|2022-04-04 23:00:00|33679.4|33559.4|33676|33556|33690.2|33570.2|33667.1|33547.1|322
1649113500000|2022-04-04 23:05:00|33677.6|33557.6|33682.5|33562.5|33686.3|33566.3|33663.2|33543.2|312
1649113800000|2022-04-04 23:10:00|33683.4|33563.4|33680.5|33560.5|33689.8|33569.8|33672.2|33552.2|283
1649114100000|2022-04-04 23:15:00|33681.5|33561.5|33675.6|33555.6|33688.6|33568.6|33675.6|33555.6|297
1649114400000|2022-04-04 23:20:00|33678|33558|33680.8|33560.8|33689.6|33569.6|33667|33547|313
1649114700000|2022-04-04 23:25:00|33682.9|33562.9|33682.9|33562.9|33691.1|33571.1|33662.2|33542.2|346
1649115000000|2022-04-04 23:30:00|33684.7|33564.7|33676.9|33556.9|33687.9|33567.9|33666|33546|280
1649115300000|2022-04-04 23:35:00|33678.9|33558.9|33676.5|33556.5|33684.2|33564.2|33671.3|33551.3|338
1649115600000|2022-04-04 23:40:00|33676.3|33556.3|33682.2|33562.2|33685.3|33565.3|33662.8|33542.8|291
1649115900000|2022-04-04 23:45:00|33681.4|33561.4|33677.2|33557.2|33683.9|33563.9|33659.9|33539.9|346
1649116200000|2022-04-04 23:50:00|33677.5|33557.5|33683.3|33563.3|33686.7|33566.7|33674.8|33554.8|333
1649116500000|2022-04-04 23:55:00|33683.6|33563.6|33672.6|33552.6|33684.6|33564.6|33670.5|33550.5|426
1649116800000|2022-04-05 00:00:00|33669.2|33549.2|33666.6|33546.6|33680.2|33560.2|33660.9|33540.9|581
1649117100000|2022-04-05 00:05:00|33666.8|33546.8|33668|33548|33669.3|33549.3|33655.9|33535.9|427
1649117400000|2022-04-05 00:10:00|33667.8|33547.8|33677.1|33558.5|33678.3|33558.5|33651.8|33531.8|495
1649117700000|2022-04-05 00:15:00|33677.8|33557.8|33683.8|33563.8|33691.6|33580.3|33662|33548.4|438
1649118000000|2022-04-05 00:20:00|33686.3|33566.3|33685.5|33576.4|33688.7|33576.4|33677|33557|427
1649118300000|2022-04-05 00:25:00|33683.5|33568.5|33686.5|33575.7|33696.1|33588.2|33670.3|33561.9|508
1649118600000|2022-04-05 00:30:00|33686.1|33571.9|33675.7|33578.1|33687.1|33581.3|33659.7|33559.4|468
1649118900000|2022-04-05 00:35:00|33681.5|33571.3|33673.3|33571.5|33685.5|33584.3|33662.1|33558.2|494
1649119200000|2022-04-05 00:40:00|33674.5|33570.4|33670.1|33571.9|33681.3|33588.7|33664.1|33559.7|496
1649119500000|2022-04-05 00:45:00|33669.5|33573.2|33658.8|33586.9|33680|33609.3|33650.3|33550|793
1649119800000|2022-04-05 00:50:00|33658.4|33601.1|33663|33605.8|33679|33610.9|33654.2|33555|686
1649120100000|2022-04-05 00:55:00|33665.8|33605.2|33669.5|33582.6|33684|33612.8|33655.9|33559|561
1649120400000|2022-04-05 01:00:00|33675.6|33578.7|33673.9|33578.2|33681.4|33592.5|33660.9|33571.2|523
1649120700000|2022-04-05 01:05:00|33675.4|33580.9|33674.8|33596.1|33689|33599.6|33667.4|33577|438
1649121000000|2022-04-05 01:10:00|33686.8|33585|33677.8|33593.6|33691.6|33615.3|33665.3|33569|453
1649121300000|2022-04-05 01:15:00|33682.5|33589.7|33678.3|33589.9|33689.2|33604|33667.7|33568|398
1649121600000|2022-04-05 01:20:00|33683.1|33593.1|33678.9|33597.2|33689.6|33600|33668.3|33580.4|422
1649121900000|2022-04-05 01:25:00|33677.6|33590.7|33678.5|33588.8|33690.9|33605.4|33669.5|33579.5|381
1649122200000|2022-04-05 01:30:00|33678|33593|33677.9|33587.6|33696.4|33607|33672.2|33575|468
1649122500000|2022-04-05 01:35:00|33683.9|33590|33695.8|33601.7|33703.8|33629.2|33679.2|33586.5|449
1649122800000|2022-04-05 01:40:00|33695.4|33601|33697|33601.6|33708.9|33628.3|33674.8|33586|505
1649123100000|2022-04-05 01:45:00|33693.4|33608.8|33698|33599.9|33701.8|33620.8|33681.3|33590.4|476
1649123400000|2022-04-05 01:50:00|33701|33597.3|33692.9|33600.8|33711.4|33618.9|33681.8|33582|430
1649123700000|2022-04-05 01:55:00|33694.6|33599.6|33684|33611.3|33701.4|33614.2|33681.5|33590.9|387
1649124000000|2022-04-05 02:00:00|33691.3|33604.6|33682.5|33597.9|33696.4|33607.5|33674.9|33584.4|510
1649124300000|2022-04-05 02:05:00|33681.2|33592.5|33675.3|33596.8|33690.2|33602.7|33670.2|33571|490
1649124600000|2022-04-05 02:10:00|33675.2|33597.8|33684.5|33593.1|33687.9|33617.7|33667.6|33570|473
1649124900000|2022-04-05 02:15:00|33674.8|33599.2|33678.1|33588.7|33686|33613.7|33663.7|33582|401
1649125200000|2022-04-05 02:20:00|33680.2|33587.6|33678.4|33590|33687.8|33616.6|33666.6|33581.1|408
1649125500000|2022-04-05 02:25:00|33676.6|33591.3|33684.1|33593.1|33690.3|33606.6|33671.2|33582.4|413
1649125800000|2022-04-05 02:30:00|33683|33595.1|33683.9|33596.8|33700|33609.1|33673|33576|413
1649126100000|2022-04-05 02:35:00|33682.4|33595.8|33691.6|33596.4|33696.8|33627.9|33676.9|33577.5|416
1649126400000|2022-04-05 02:40:00|33685.2|33590.4|33683.5|33604.7|33699.7|33608.7|33676.8|33579.2|362
1649126700000|2022-04-05 02:45:00|33682.7|33612.8|33691.4|33602.7|33703.2|33617.8|33676.9|33586.9|323
1649127000000|2022-04-05 02:50:00|33690.9|33605.2|33687.3|33612.5|33702.9|33620|33686.7|33593.6|298
1649127300000|2022-04-05 02:55:00|33685.9|33608.5|33687.4|33609.9|33715.5|33629.1|33679.1|33594.7|395
1649127600000|2022-04-05 03:00:00|33692.2|33605.9|33690.6|33602.9|33700|33619.2|33684.5|33586|280
1649127900000|2022-04-05 03:05:00|33690.5|33609.1|33690.1|33608.2|33694.2|33629.9|33679.9|33598|291
1649128200000|2022-04-05 03:10:00|33690.2|33607.9|33689.1|33610.1|33697.1|33627.8|33677.8|33595|337
1649128500000|2022-04-05 03:15:00|33689.7|33603.4|33683.9|33603.9|33695.7|33617.7|33677.7|33594.6|329
1649128800000|2022-04-05 03:20:00|33683.8|33604.4|33685.7|33600.9|33695.9|33629.1|33677.2|33591.7|382
1649129100000|2022-04-05 03:25:00|33685.5|33602.7|33689.7|33608.9|33700.1|33632.3|33676.6|33592|349
1649129400000|2022-04-05 03:30:00|33688|33610|33694.4|33596.6|33705.9|33618.4|33682.4|33590.5|353
1649129700000|2022-04-05 03:35:00|33692.7|33604.9|33694.2|33603.8|33700.2|33611.7|33682.5|33588.8|362
1649130000000|2022-04-05 03:40:00|33695.2|33601|33687.7|33610.5|33703.4|33631.4|33681.4|33577|331
1649130300000|2022-04-05 03:45:00|33687|33614.8|33692.1|33615.3|33704.6|33633|33682.9|33588|328
1649130600000|2022-04-05 03:50:00|33693.8|33613|33691.4|33608.7|33702.5|33621|33683.6|33591.2|331
1649130900000|2022-04-05 03:55:00|33690.6|33610.8|33683.6|33601.7|33695.4|33631.1|33680.7|33584|281
1649131200000|2022-04-05 04:00:00|33684.5|33600.1|33677.3|33604.2|33691.2|33609.8|33675.1|33590.3|361
1649131500000|2022-04-05 04:05:00|33678.9|33602.3|33695.5|33599.5|33699.5|33614.4|33678.9|33587.1|414
1649131800000|2022-04-05 04:10:00|33694.8|33602.8|33677.6|33604.6|33701.7|33619.3|33676.9|33588.3|400
1649132100000|2022-04-05 04:15:00|33689.9|33598|33713.3|33625.4|33717|33625.4|33679|33590.5|486
1649132400000|2022-04-05 04:20:00|33711.8|33625.6|33705.4|33637|33721|33644.5|33694|33598|512
1649132700000|2022-04-05 04:25:00|33703|33642.3|33724.7|33623.5|33725|33646.3|33694.7|33594|397
1649133000000|2022-04-05 04:30:00|33708.9|33644.2|33688.1|33609.8|33725|33646.5|33671.9|33573|760
1649133300000|2022-04-05 04:35:00|33694.1|33615.2|33683.1|33616.6|33711|33632.3|33672.3|33570|605
1649133600000|2022-04-05 04:40:00|33690.1|33607.2|33700.1|33639.3|33718.5|33639.3|33683.1|33579|572
1649133900000|2022-04-05 04:45:00|33705|33588|33700|33606.8|33724|33648.2|33690.2|33585|603
1649134200000|2022-04-05 04:50:00|33697.8|33619.9|33705.9|33629.3|33723.8|33645.8|33690.2|33592|423
1649134500000|2022-04-05 04:55:00|33706.9|33628.1|33717.2|33621.8|33721.4|33636.8|33694.5|33615.5|491
1649134800000|2022-04-05 05:00:00|33713.2|33625.2|33712.7|33623.7|33733|33635.6|33703.2|33614.6|536
1649135100000|2022-04-05 05:05:00|33718.6|33621.3|33713|33625|33728.1|33634.8|33697.9|33614|404
1649135400000|2022-04-05 05:10:00|33716.8|33623.4|33700.8|33617.6|33723.2|33631.5|33694.8|33598|481
1649135700000|2022-04-05 05:15:00|33703.2|33621.4|33716|33616.7|33718.3|33633.6|33688.7|33604.3|480
1649136000000|2022-04-05 05:20:00|33714.8|33616.6|33710.3|33611.7|33719.6|33631|33697.5|33605.6|334
1649136300000|2022-04-05 05:25:00|33707.5|33616.7|33705.8|33601.7|33712.9|33621.5|33688.1|33599.2|383
1649136600000|2022-04-05 05:30:00|33703.2|33608.2|33692.8|33598.7|33710.9|33613.7|33681.9|33589.8|457
1649136900000|2022-04-05 05:35:00|33694.2|33597.6|33681.9|33594.7|33706|33611.4|33677.4|33585.2|449
1649137200000|2022-04-05 05:40:00|33691.3|33598.3|33695.2|33593.8|33705.7|33609.7|33672.8|33581.9|500
1649137500000|2022-04-05 05:45:00|33697.8|33594.3|33687.7|33606|33702|33607.9|33676.8|33584.9|436
1649137800000|2022-04-05 05:50:00|33692.3|33604.9|33678|33579.8|33700|33614.3|33664.3|33565.2|448
1649138100000|2022-04-05 05:55:00|33682.4|33580|33701.9|33599.8|33703.9|33627.3|33668.6|33550.9|439
1649138400000|2022-04-05 06:00:00|33689.6|33610.2|33685|33611.3|33715.3|33633|33674.5|33593|665
1649138700000|2022-04-05 06:05:00|33686.2|33610.9|33684.5|33611.3|33709.3|33619.7|33669.7|33584.4|560
1649139000000|2022-04-05 06:10:00|33686.2|33614.4|33706.5|33623.2|33712.1|33638.4|33652.7|33587|576
1649139300000|2022-04-05 06:15:00|33714.1|33626.6|33698.9|33630.4|33745.8|33646.5|33662.2|33602.1|727
1649139600000|2022-04-05 06:20:00|33699.7|33629.2|33701.7|33627.5|33711.6|33663.9|33674.4|33608.3|600
1649139900000|2022-04-05 06:25:00|33707.7|33626.2|33692.6|33622.4|33713.7|33646.6|33680.5|33587|623
1649140200000|2022-04-05 06:30:00|33693.7|33621.2|33674.3|33605.6|33695.1|33649.1|33648.1|33605.6|565
1649140500000|2022-04-05 06:35:00|33677.4|33604.7|33650.7|33630.7|33686|33638|33646.2|33604|585
1649140800000|2022-04-05 06:40:00|33650.9|33630.9|33648.6|33628.6|33676.8|33641.1|33643.1|33601.7|653
1649141100000|2022-04-05 06:45:00|33648.5|33628.5|33645.5|33625.5|33660.6|33640.6|33636.7|33616.7|683
1649141400000|2022-04-05 06:50:00|33645.1|33625.1|33642.9|33622.9|33651.4|33631.4|33633.6|33613.6|710
1649141700000|2022-04-05 06:55:00|33642.7|33622.7|33647.2|33627.2|33671.3|33635.7|33635.7|33608.5|758
1649142000000|2022-04-05 07:00:00|33643.6|33623.6|33646.8|33626.8|33657.8|33630.5|33617.5|33597.5|898
1649142300000|2022-04-05 07:05:00|33646.5|33626.5|33682.7|33662.7|33718|33673.6|33632.1|33609|841
1649142600000|2022-04-05 07:10:00|33683.1|33663.1|33705.6|33685.6|33715.1|33694.4|33679.8|33643.8|816
1649142900000|2022-04-05 07:15:00|33705.3|33685.3|33698.3|33678.3|33719.4|33699.4|33695.9|33675.9|732
1649143200000|2022-04-05 07:20:00|33697.4|33677.4|33686.6|33666.6|33706.2|33686.2|33683.3|33663.3|758
1649143500000|2022-04-05 07:25:00|33686.4|33666.4|33661.2|33641.2|33692.5|33672.5|33649.6|33629.6|712
1649143800000|2022-04-05 07:30:00|33661.1|33641.1|33626|33606|33673.3|33653.3|33623.6|33602|750
1649144100000|2022-04-05 07:35:00|33626.8|33606.8|33634.6|33614.6|33640.3|33620.3|33620.6|33600.6|726
1649144400000|2022-04-05 07:40:00|33634.4|33614.4|33657.5|33637.5|33681.5|33638.5|33626.5|33605|654
1649144700000|2022-04-05 07:45:00|33658|33638|33650.2|33630.2|33693.6|33643.6|33648.2|33612.8|625
1649145000000|2022-04-05 07:50:00|33650.6|33630.6|33662.2|33642.2|33670|33650|33648.9|33628.9|636
1649145300000|2022-04-05 07:55:00|33664.5|33644.5|33685|33665|33695.6|33675.6|33644.4|33624.4|795
1649145600000|2022-04-05 08:00:00|33689.5|33669.5|33672.3|33652.3|33707.2|33674.9|33663.7|33627.1|746
1649145900000|2022-04-05 08:05:00|33672.2|33652.2|33689|33669|33694.5|33674.5|33672.2|33652.2|617
1649146200000|2022-04-05 08:10:00|33689.1|33669.1|33722|33658.3|33732.7|33692.2|33675.9|33655.9|692
1649146500000|2022-04-05 08:15:00|33715.8|33665.8|33706.3|33686.3|33730.3|33690.3|33694.5|33650.8|682
1649146800000|2022-04-05 08:20:00|33707.1|33687.1|33681.1|33661.1|33726.4|33689.5|33662.4|33626.5|695
1649147100000|2022-04-05 08:25:00|33681.8|33661.8|33706.1|33686.1|33753.9|33711.3|33678.6|33658.6|713
1649147400000|2022-04-05 08:30:00|33706|33686|33742.9|33722.9|33759|33736.4|33703.6|33666.7|784
1649147700000|2022-04-05 08:35:00|33741.7|33721.7|33742.5|33722.5|33767.4|33735.1|33736.4|33691.2|690
1649148000000|2022-04-05 08:40:00|33742.3|33722.3|33769.3|33749.3|33784.9|33749.4|33739.5|33714.7|605
1649148300000|2022-04-05 08:45:00|33769.4|33749.4|33781.2|33761.2|33801.2|33773.9|33769.2|33731.2|708
1649148600000|2022-04-05 08:50:00|33781.1|33761.1|33799|33779|33829.4|33790.3|33779.6|33759.6|695
1649148900000|2022-04-05 08:55:00|33800.3|33780.3|33782.3|33762.3|33819.5|33780.3|33781.9|33752.7|600
1649149200000|2022-04-05 09:00:00|33777.8|33757.8|33794.2|33774.2|33823.4|33779.4|33777.7|33746.4|616
1649149500000|2022-04-05 09:05:00|33793.7|33773.7|33772.6|33752.6|33794.6|33774.6|33761.3|33741.3|710
1649149800000|2022-04-05 09:10:00|33772.8|33752.8|33795.1|33775.1|33808.2|33788.2|33766.7|33736.1|646
1649150100000|2022-04-05 09:15:00|33794.3|33774.3|33779|33759|33796.1|33776.1|33770.4|33750.4|647
1649150400000|2022-04-05 09:20:00|33778.8|33758.8|33749.1|33729.1|33782.9|33762.9|33748.4|33709.9|566
1649150700000|2022-04-05 09:25:00|33749.2|33729.2|33746.1|33726.1|33773.1|33731.6|33740.2|33704.5|544
1649151000000|2022-04-05 09:30:00|33746.8|33726.8|33738.6|33718.6|33749.5|33729.5|33730.2|33710.2|564
1649151300000|2022-04-05 09:35:00|33738|33718|33739.3|33719.3|33748.6|33728.6|33730.4|33710.4|637
1649151600000|2022-04-05 09:40:00|33738.9|33718.9|33747.4|33727.4|33760.4|33740.4|33737.8|33717.8|638
1649151900000|2022-04-05 09:45:00|33746.3|33726.3|33751.2|33731.2|33763.3|33743.3|33737.9|33717.9|625
1649152200000|2022-04-05 09:50:00|33751.7|33731.7|33759.4|33739.4|33767.1|33747.1|33750.8|33730.8|571
1649152500000|2022-04-05 09:55:00|33759.3|33739.3|33757.4|33737.4|33771.1|33751.1|33749.5|33729.5|653
1649152800000|2022-04-05 10:00:00|33758|33738|33780.8|33760.8|33785.2|33765.2|33755.3|33735.3|712
1649153100000|2022-04-05 10:05:00|33781|33761|33788.9|33768.9|33793.7|33773.7|33763|33743|708
1649153400000|2022-04-05 10:10:00|33788.4|33768.4|33799.7|33779.7|33802.8|33782.8|33787.8|33767.8|688
1649153700000|2022-04-05 10:15:00|33799.1|33779.1|33805.4|33785.4|33813.3|33793.3|33797.5|33777.5|613
1649154000000|2022-04-05 10:20:00|33806.1|33786.1|33812|33792|33813.4|33793.4|33800|33780|595
1649154300000|2022-04-05 10:25:00|33811.9|33791.9|33811.2|33791.2|33818.2|33798.2|33809.1|33789.1|677
1649154600000|2022-04-05 10:30:00|33811.6|33791.6|33819.1|33799.1|33825.4|33805.4|33810.3|33790.3|675
1649154900000|2022-04-05 10:35:00|33820.6|33800.6|33822.1|33802.1|33830.4|33810.4|33816.5|33796.5|669
1649155200000|2022-04-05 10:40:00|33822|33802|33843.8|33823.8|33849|33829|33821.9|33801.9|661
1649155500000|2022-04-05 10:45:00|33844|33824|33826.6|33806.6|33844.5|33824.5|33825.8|33805.8|523
1649155800000|2022-04-05 10:50:00|33826.9|33806.9|33830.5|33810.5|33845.4|33825.4|33820.7|33800.7|585
1649156100000|2022-04-05 10:55:00|33830.6|33810.6|33810.2|33790.2|33830.6|33810.6|33803.5|33783.5|663
1649156400000|2022-04-05 11:00:00|33811.3|33791.3|33786.9|33766.9|33813.4|33793.4|33781.2|33761.2|739
1649156700000|2022-04-05 11:05:00|33786.8|33766.8|33788.3|33768.3|33790.4|33770.4|33778.7|33758.7|592
1649157000000|2022-04-05 11:10:00|33788.2|33768.2|33759.2|33739.2|33790.4|33770.4|33755.5|33735.5|661
1649157300000|2022-04-05 11:15:00|33758.9|33738.9|33750.8|33730.8|33766|33746|33747.2|33727.2|582
1649157600000|2022-04-05 11:20:00|33751.3|33731.3|33760.7|33740.7|33760.8|33740.8|33744.5|33724.5|596
1649157900000|2022-04-05 11:25:00|33760.5|33740.5|33765.1|33745.1|33767.3|33747.3|33748.6|33728.6|595
1649158200000|2022-04-05 11:30:00|33765.3|33745.3|33762.7|33742.7|33771.6|33751.6|33751.7|33731.7|606
1649158500000|2022-04-05 11:35:00|33761.5|33741.5|33815|33795|33837|33800.1|33761|33741|572
1649158800000|2022-04-05 11:40:00|33814.2|33794.2|33832.1|33812.1|33836.3|33816.3|33810.6|33790.6|620
1649159100000|2022-04-05 11:45:00|33832.7|33812.7|33826.6|33806.6|33838.4|33818.4|33816.8|33796.8|652
1649159400000|2022-04-05 11:50:00|33827.8|33807.8|33848.9|33828.9|33860.2|33840.2|33827.8|33807.8|684
1649159700000|2022-04-05 11:55:00|33848.8|33828.8|33834.6|33814.6|33855.3|33835.3|33834.4|33814.4|710
1649160000000|2022-04-05 12:00:00|33835.1|33815.1|33815.9|33795.9|33845.8|33825.8|33801|33781|731
1649160300000|2022-04-05 12:05:00|33815.1|33795.1|33818.3|33798.3|33824.2|33804.2|33808.3|33788.3|568
1649160600000|2022-04-05 12:10:00|33818|33798|33826|33806|33829.4|33809.4|33812.5|33792.5|620
1649160900000|2022-04-05 12:15:00|33826.9|33806.9|33844.7|33824.7|33847.4|33827.4|33825.9|33805.9|592
1649161200000|2022-04-05 12:20:00|33844.8|33824.8|33847.5|33827.5|33854.1|33834.1|33838.3|33818.3|652
1649161500000|2022-04-05 12:25:00|33847.4|33827.4|33853.1|33833.1|33862.5|33842.5|33843.8|33823.8|689
1649161800000|2022-04-05 12:30:00|33853|33833|33852.6|33832.6|33858|33838|33818.1|33783.5|709
1649162100000|2022-04-05 12:35:00|33849.4|33829.4|33857.3|33837.3|33867.6|33847.6|33848.8|33828.8|729
1649162400000|2022-04-05 12:40:00|33857|33837|33841.2|33821.2|33860.7|33840.7|33840.7|33820.7|706
1649162700000|2022-04-05 12:45:00|33840.9|33820.9|33839.4|33819.4|33846.5|33826.5|33837.4|33817.4|613
1649163000000|2022-04-05 12:50:00|33838.8|33818.8|33877.9|33857.9|33878.3|33858.3|33838.3|33818.3|584
1649163300000|2022-04-05 12:55:00|33877.7|33857.7|33914.8|33894.8|33930.7|33901.3|33846.7|33826.7|799
1649163600000|2022-04-05 13:00:00|33914.2|33894.2|33940.8|33920.8|33967.5|33921.7|33907.2|33874.3|658
1649163900000|2022-04-05 13:05:00|33940.6|33920.6|33948|33928|33966.3|33936|33930.1|33899.2|653
1649164200000|2022-04-05 13:10:00|33950.4|33930.4|33995.6|33975.6|34000.3|33980.3|33948|33928|751
1649164500000|2022-04-05 13:15:00|33996.2|33976.2|34000.9|33980.9|34002.9|33982.9|33986.3|33966.3|575
1649164800000|2022-04-05 13:20:00|34001.1|33981.1|34031.9|34011.9|34054.4|34034.4|33996.1|33976.1|654
1649165100000|2022-04-05 13:25:00|34032.6|34012.6|34047.6|34027.6|34066.3|34046.3|34029.3|34009.3|671
1649165400000|2022-04-05 13:30:00|34046.7|34026.7|34096.2|34046.2|34152.2|34085.1|34024.4|34004.4|751
1649165700000|2022-04-05 13:35:00|34098.3|34048.3|34063.3|34043.3|34112.8|34059.1|34042.6|34014.6|836
1649166000000|2022-04-05 13:40:00|34063.4|34043.4|34060|34040|34067.8|34047.8|34043.3|34023.3|748
1649166300000|2022-04-05 13:45:00|34059.6|34039.6|34044.1|34024.1|34061.3|34041.3|34034.7|34014.7|712
1649166600000|2022-04-05 13:50:00|34043.3|34023.3|34142.5|34122.5|34146|34126|34042.7|34022.7|838
1649166900000|2022-04-05 13:55:00|34141.9|34121.9|34184.3|34164.3|34235|34195.6|34132.9|34108.8|839
1649167200000|2022-04-05 14:00:00|34185.5|34165.5|34255.8|34235.8|34273.8|34242.8|34179.8|34159.8|920
1649167500000|2022-04-05 14:05:00|34258|34238|34361.8|34341.8|34379.7|34357.7|34257.2|34237.2|1006
1649167800000|2022-04-05 14:10:00|34356.3|34336.3|34422.8|34402.8|34428.7|34408.7|34327.3|34307.3|984
1649168100000|2022-04-05 14:15:00|34422.7|34402.7|34426.1|34376.1|34446.8|34410.4|34391.2|34360.4|952
1649168400000|2022-04-05 14:20:00|34424.8|34374.8|34434.3|34414.3|34453.1|34431.1|34416.1|34373.7|1023
1649168700000|2022-04-05 14:25:00|34435|34415|34340.8|34320.8|34435.2|34415.2|34336.9|34260.8|983
1649169000000|2022-04-05 14:30:00|34341|34321|34364.3|34314.3|34374.2|34344.6|34305.1|34257.1|920
1649169300000|2022-04-05 14:35:00|34366|34316|34339.2|34319.2|34375.2|34334.6|34317.1|34285.2|870
1649169600000|2022-04-05 14:40:00|34340.2|34320.2|34327.5|34307.5|34355.5|34335.5|34325.1|34305.1|831
1649169900000|2022-04-05 14:45:00|34328.3|34308.3|34322.5|34302.5|34338.6|34318.6|34306.4|34286.4|872
1649170200000|2022-04-05 14:50:00|34322.2|34302.2|34264.2|34244.2|34324.2|34304.2|34250.6|34230.6|896
1649170500000|2022-04-05 14:55:00|34264.8|34244.8|34281|34261|34290|34270|34258.7|34238.7|857
1649170800000|2022-04-05 15:00:00|34281.2|34261.2|34283|34263|34289.9|34269.9|34268.1|34248.1|824
1649171100000|2022-04-05 15:05:00|34283.6|34263.6|34316.6|34296.6|34437.7|34345.3|34263.3|34243.3|925
1649171400000|2022-04-05 15:10:00|34316.2|34296.2|34365.4|34296.5|34373|34346.8|34311.5|34291.5|866
1649171700000|2022-04-05 15:15:00|34365.6|34295.5|34341.6|34321.6|34373|34329.8|34332.4|34292.7|739
1649172000000|2022-04-05 15:20:00|34341.8|34321.8|34327.5|34307.5|34355|34329.3|34321.2|34281.2|663
1649172300000|2022-04-05 15:25:00|34327.7|34307.7|34334.2|34314.2|34347|34319.5|34320.6|34287.3|714
1649172600000|2022-04-05 15:30:00|34333.9|34313.9|34339.5|34319.5|34358.7|34330.2|34329.9|34296|716
1649172900000|2022-04-05 15:35:00|34339.1|34319.1|34350.8|34330.8|34398|34342.2|34334|34297|659
1649173200000|2022-04-05 15:40:00|34348.9|34328.9|34351.1|34331.1|34382.6|34341.5|34345|34304.2|561
1649173500000|2022-04-05 15:45:00|34350.6|34330.6|34358.5|34338.5|34365.5|34345.5|34350.6|34330.6|587
1649173800000|2022-04-05 15:50:00|34358.2|34338.2|34353.8|34333.8|34366.5|34346.5|34352.7|34332.7|521
1649174100000|2022-04-05 15:55:00|34356.9|34336.9|34349.3|34329.3|34360.4|34340.4|34340.5|34320.5|644
1649174400000|2022-04-05 16:00:00|34349|34329|34366.8|34346.8|34393.6|34354.1|34340.4|34303.1|727
1649174700000|2022-04-05 16:05:00|34366.6|34346.6|34396.8|34346.8|34405.5|34364.8|34345.2|34325.2|771
1649175000000|2022-04-05 16:10:00|34395.9|34345.9|34416.3|34366.3|34422.3|34373.7|34369.2|34328.8|633
1649175300000|2022-04-05 16:15:00|34422.1|34358.7|34398.6|34348.6|34422.1|34379.2|34382.7|34340|540
1649175600000|2022-04-05 16:20:00|34398.8|34348.8|34397.2|34377.2|34425.2|34384|34382.6|34339.6|564
1649175900000|2022-04-05 16:25:00|34397|34377|34403|34353|34425.1|34389.4|34390.3|34348.4|499
1649176200000|2022-04-05 16:30:00|34402.7|34352.7|34403.9|34334.9|34418.3|34383.3|34387.6|34327.9|536
1649176500000|2022-04-05 16:35:00|34405|34336.1|34404.9|34339.4|34418|34371.2|34385.2|34335.5|499
1649176800000|2022-04-05 16:40:00|34405.2|34339.8|34418.6|34353.3|34424.1|34386.6|34386.5|34332|492
1649177100000|2022-04-05 16:45:00|34418.9|34353.8|34420.4|34353.7|34427.6|34381|34394.2|34346.8|568
1649177400000|2022-04-05 16:50:00|34421.9|34352.3|34419.7|34351.3|34431.3|34383.1|34394.9|34349.1|578
1649177700000|2022-04-05 16:55:00|34420.7|34352.4|34433.9|34359.5|34436.2|34378.6|34395.5|34349.8|553
1649178000000|2022-04-05 17:00:00|34434.1|34359.7|34428.3|34362|34444.4|34395.2|34405.3|34349.8|607
1649178300000|2022-04-05 17:05:00|34428.2|34361.8|34425.4|34355.2|34445.5|34373.9|34420.1|34345.6|623
1649178600000|2022-04-05 17:10:00|34424.6|34356|34418.5|34347.8|34443.3|34372.6|34405.8|34335.6|583
1649178900000|2022-04-05 17:15:00|34421.7|34345.1|34420.5|34352.8|34424.3|34376.9|34389.8|34336.7|518
1649179200000|2022-04-05 17:20:00|34420.7|34353.4|34397.4|34377.4|34430.9|34385.3|34392.7|34343.4|491
1649179500000|2022-04-05 17:25:00|34395.8|34375.8|34448.2|34378.8|34450.3|34389.2|34388.2|34338.8|593
1649179800000|2022-04-05 17:30:00|34447.8|34373.5|34461.9|34396.3|34466.5|34424.2|34432.6|34372.6|618
1649180100000|2022-04-05 17:35:00|34455.1|34405.1|34458|34393.2|34467|34421|34428|34380.5|447
1649180400000|2022-04-05 17:40:00|34461.7|34392.3|34466.7|34401.3|34473.6|34422.6|34433|34381.3|615
1649180700000|2022-04-05 17:45:00|34467.8|34400.1|34467.5|34396.7|34474|34427.2|34441|34394|554
1649181000000|2022-04-05 17:50:00|34469.4|34396.3|34463.9|34399.1|34472.7|34422.2|34432.3|34390.4|491
1649181300000|2022-04-05 17:55:00|34466|34398.4|34421.1|34401.1|34474.3|34423|34421.1|34387.6|518
1649181600000|2022-04-05 18:00:00|34427.1|34407.1|34476.4|34403.1|34491|34436.8|34421.8|34385.1|629
1649181900000|2022-04-05 18:05:00|34480|34399.2|34468.8|34406.5|34485.7|34431|34448.9|34396.6|545
1649182200000|2022-04-05 18:10:00|34468.9|34406.8|34479.3|34408.7|34479.4|34426.7|34446.7|34390.7|526
1649182500000|2022-04-05 18:15:00|34479.9|34409.5|34482.3|34395.9|34488.5|34429.7|34449.7|34384.1|543
1649182800000|2022-04-05 18:20:00|34481.8|34396.7|34480.1|34430.1|34494.2|34446.5|34456.8|34382.4|545
1649183100000|2022-04-05 18:25:00|34481|34431|34509.6|34446.6|34526.8|34487.4|34463.9|34420.4|594
1649183400000|2022-04-05 18:30:00|34516|34436.3|34497.8|34447.8|34521.3|34481.1|34489.6|34401.8|784
1649183700000|2022-04-05 18:35:00|34516.2|34437.3|34494.4|34474.4|34519|34477.1|34481.3|34433.7|548
1649184000000|2022-04-05 18:40:00|34520.9|34440.6|34525.1|34462.6|34532.6|34480.8|34490.9|34438.8|471
1649184300000|2022-04-05 18:45:00|34518.4|34468.4|34512.2|34492.2|34541.3|34495.9|34500.6|34449.5|584
1649184600000|2022-04-05 18:50:00|34511.7|34491.7|34511.3|34491.3|34545|34501.9|34507.7|34460.9|506
1649184900000|2022-04-05 18:55:00|34511.2|34491.2|34507.8|34487.8|34541.6|34498.1|34500.8|34449.2|657
1649185200000|2022-04-05 19:00:00|34508.6|34488.6|34516.9|34496.9|34533.3|34500.6|34503.1|34463.9|595
1649185500000|2022-04-05 19:05:00|34517|34497|34589.8|34485.8|34591.9|34528.1|34511.9|34467.3|668
1649185800000|2022-04-05 19:10:00|34589.2|34485.1|34601.4|34521.2|34607.4|34526|34578.1|34476.9|669
1649186100000|2022-04-05 19:15:00|34602.5|34517.6|34590.5|34540.5|34606.1|34560|34575|34500.4|596
1649186400000|2022-04-05 19:20:00|34590.2|34540.2|34579.3|34513.8|34608.2|34562|34574.1|34505.9|578
1649186700000|2022-04-05 19:25:00|34569.8|34513.7|34586.5|34536.5|34598.7|34557.8|34568.8|34499.9|575
1649187000000|2022-04-05 19:30:00|34581.7|34531.7|34593.2|34480.4|34600.6|34531.7|34581.7|34479|583
1649187300000|2022-04-05 19:35:00|34593|34480.5|34590.5|34526.1|34598.1|34534.8|34584.1|34478|432
1649187600000|2022-04-05 19:40:00|34590.4|34550.1|34592.8|34508.8|34602.8|34550.2|34568.7|34498.4|538
1649187900000|2022-04-05 19:45:00|34593.7|34519.3|34588.7|34515|34598.5|34551.9|34568.9|34484.4|508
1649188200000|2022-04-05 19:50:00|34589.8|34512.9|34595.9|34487|34598.8|34530.2|34575.7|34475.5|656
1649188500000|2022-04-05 19:55:00|34595.5|34493.8|34580.8|34491.7|34598.1|34513.6|34577.2|34480.5|669
1649188800000|2022-04-05 20:00:00|34581.6|34489.8|34571|34504.2|34590.7|34524.7|34544.7|34475.4|578
1649189100000|2022-04-05 20:05:00|34570.9|34504.3|34563.7|34513.7|34582.2|34517.9|34561.7|34497.6|390
1649189400000|2022-04-05 20:10:00|34564.7|34514.7|34576.2|34510.6|34578.9|34518.9|34560.6|34499.3|278
1649189700000|2022-04-05 20:15:00|34576.5|34511.2|34562.9|34512.9|34589|34521|34562.9|34499.1|264
1649190000000|2022-04-05 20:20:00|34563.1|34513.1|34561.7|34511.7|34573.7|34519|34557.2|34501.3|308
1649190300000|2022-04-05 20:25:00|34567.9|34504.9|34570.4|34504.3|34576.5|34516|34561.3|34502|257
1649190600000|2022-04-05 20:30:00|34572.9|34503.8|34568.9|34502.7|34578.1|34518|34560.1|34499.1|282
1649190900000|2022-04-05 20:35:00|34569.3|34503.1|34568.1|34501.4|34585.4|34516.5|34561.8|34494.5|235
1649191200000|2022-04-05 20:40:00|34568.8|34499.3|34570.5|34494.8|34582.6|34516|34555.4|34467.7|321
1649191500000|2022-04-05 20:45:00|34571.4|34495.1|34568.1|34500.6|34596.8|34501.9|34564.5|34461.5|324
1649191800000|2022-04-05 20:50:00|34568.2|34499.4|34569.5|34496.3|34598.5|34503.4|34566|34455.4|344
1649192100000|2022-04-05 20:55:00|34568.8|34496.1|34592.5|34478.4|34597.6|34508|34558|34471.6|284
1649192400000|2022-04-05 21:00:00|34534|34414|34513.9|34393.9|34536.3|34416.3|34512.2|34392.2|44
1649192700000|2022-04-05 21:05:00|34511.3|34391.3|34538.3|34418.3|34539.3|34419.3|34510|34390|152
1649193000000|2022-04-05 21:10:00|34536.5|34416.5|34538.2|34418.2|34553.7|34433.7|34536.1|34416.1|289
1649193300000|2022-04-05 21:15:00|34537.4|34417.4|34550.7|34430.7|34551.9|34431.9|34536.3|34416.3|142
1649193600000|2022-04-05 21:20:00|34536.5|34416.5|34542.3|34422.3|34552.4|34432.4|34535.6|34415.6|191
1649193900000|2022-04-05 21:25:00|34542.6|34422.6|34539.8|34419.8|34553.6|34433.6|34531.9|34411.9|155
1649194200000|2022-04-05 21:30:00|34548.7|34428.7|34543.5|34423.5|34553.9|34433.9|34540.1|34420.1|194
1649194500000|2022-04-05 21:35:00|34555.6|34435.6|34545.1|34425.1|34560.8|34440.8|34537.7|34417.7|178
1649194800000|2022-04-05 21:40:00|34544.5|34424.5|34546.1|34426.1|34562.5|34442.5|34537.8|34417.8|298
1649195100000|2022-04-05 21:45:00|34546.6|34426.6|34548.4|34428.4|34557.8|34437.8|34530.8|34410.8|334
1649195400000|2022-04-05 21:50:00|34548.3|34428.3|34544.8|34430.4|34558|34438|34525|34405|123
1649195700000|2022-04-05 21:55:00|34547|34430.8|34547.2|34427.2|34561.3|34441.3|34525|34405|285
1649196000000|2022-04-05 22:00:00|34535.7|34415.7|34568.8|34448.8|34571.6|34451.6|34535.5|34415.5|330
1649196300000|2022-04-05 22:05:00|34571.2|34451.2|34541.6|34421.6|34575.2|34455.2|34522.8|34402.8|332
1649196600000|2022-04-05 22:10:00|34541.7|34421.7|34547.8|34427.8|34547.9|34427.9|34521.2|34401.2|237
1649196900000|2022-04-05 22:15:00|34530.8|34410.8|34532.9|34412.9|34546.1|34426.1|34524.9|34404.9|270
1649197200000|2022-04-05 22:20:00|34534.5|34414.5|34531.9|34411.9|34550.8|34430.8|34520.1|34400.1|197
1649197500000|2022-04-05 22:25:00|34534|34414|34532.3|34412.3|34541.6|34421.6|34509.6|34389.6|269
1649197800000|2022-04-05 22:30:00|34532.5|34412.5|34530.9|34410.9|34540.9|34420.9|34521.4|34401.4|221
1649198100000|2022-04-05 22:35:00|34530.4|34410.4|34531.4|34411.4|34538.2|34418.2|34526.1|34406.1|222
1649198400000|2022-04-05 22:40:00|34531.9|34411.9|34528.9|34408.9|34534.3|34414.3|34524.4|34404.4|221
1649198700000|2022-04-05 22:45:00|34529.3|34409.3|34529.6|34409.6|34534.8|34414.8|34522.3|34402.3|202
1649199000000|2022-04-05 22:50:00|34530.3|34410.3|34517.1|34397.1|34536.2|34416.2|34516.9|34396.9|244
1649199300000|2022-04-05 22:55:00|34520.9|34400.9|34554.2|34434.2|34555.7|34435.7|34502.8|34382.8|314
1649199600000|2022-04-05 23:00:00|34556.1|34436.1|34559.5|34439.5|34564.2|34444.2|34548.3|34428.3|297
1649199900000|2022-04-05 23:05:00|34559.3|34439.3|34557.2|34437.2|34561.5|34441.5|34551.4|34431.4|262
1649200200000|2022-04-05 23:10:00|34558.5|34438.5|34557.1|34437.1|34560.9|34440.9|34550.2|34430.2|210
1649200500000|2022-04-05 23:15:00|34558.5|34438.5|34559.8|34439.8|34561.8|34441.8|34549.5|34429.5|230
1649200800000|2022-04-05 23:20:00|34559.4|34439.4|34557.6|34437.6|34565.3|34445.3|34551.5|34431.5|266
1649201100000|2022-04-05 23:25:00|34558.4|34438.4|34565.2|34445.2|34567.7|34447.7|34552.1|34432.1|274
1649201400000|2022-04-05 23:30:00|34564.8|34444.8|34559.5|34439.5|34565.9|34445.9|34554.8|34434.8|254
1649201700000|2022-04-05 23:35:00|34559.4|34439.4|34560.6|34440.6|34564.4|34444.4|34550.6|34430.6|237
1649202000000|2022-04-05 23:40:00|34560.8|34440.8|34559.7|34439.7|34564.5|34444.5|34545.7|34425.7|337
1649202300000|2022-04-05 23:45:00|34559.9|34439.9|34564.2|34444.2|34568.1|34448.1|34554.5|34434.5|322
1649202600000|2022-04-05 23:50:00|34565.2|34445.2|34566.6|34446.6|34571.5|34451.5|34555.2|34435.2|349
1649202900000|2022-04-05 23:55:00|34564.3|34444.3|34565.3|34445.3|34568.9|34448.9|34556.1|34438.2|344
1649203200000|2022-04-06 00:00:00|34563.9|34443.9|34571.6|34451.6|34575.9|34455.9|34556.1|34442.1|548
1649203500000|2022-04-06 00:05:00|34571.5|34451.5|34583.6|34463.6|34583.6|34463.6|34568.5|34450|372
1649203800000|2022-04-06 00:10:00|34583.7|34463.7|34583.5|34463.5|34585|34465|34570.1|34453.2|437
1649204100000|2022-04-06 00:15:00|34583.2|34463.2|34584.3|34468.1|34589.4|34475|34569.8|34451.9|444
1649204400000|2022-04-06 00:20:00|34588.4|34468.4|34581.4|34468.9|34589.7|34474.7|34573|34462.4|366
1649204700000|2022-04-06 00:25:00|34580.3|34467.7|34590.7|34477.8|34593.6|34482.4|34572.1|34462|469
1649205000000|2022-04-06 00:30:00|34592|34476.7|34588.5|34487.4|34599.7|34493.9|34571.5|34471.6|529
1649205300000|2022-04-06 00:35:00|34594.1|34487.7|34581.8|34498.6|34594.1|34500.3|34576.5|34483.2|434
1649205600000|2022-04-06 00:40:00|34582.2|34497.4|34590.5|34502.9|34595.6|34504.7|34573.8|34491.1|421
1649205900000|2022-04-06 00:45:00|34591|34502.2|34604.6|34511|34607.4|34519|34584.9|34500.2|600
1649206200000|2022-04-06 00:50:00|34604.7|34510.9|34601|34526|34614.7|34527.6|34584.7|34507.3|538
1649206500000|2022-04-06 00:55:00|34607.9|34522.9|34607.5|34529.8|34613.4|34544.5|34587.8|34522.1|555
1649206800000|2022-04-06 01:00:00|34607.1|34529.7|34607.4|34532.5|34616.9|34543.4|34590.2|34526.3|558
1649207100000|2022-04-06 01:05:00|34606.8|34532.4|34618.6|34543.1|34624.5|34546.6|34605.8|34530|511
1649207400000|2022-04-06 01:10:00|34619.3|34542.8|34614.5|34534.2|34625.9|34544.8|34596.5|34531.7|541
1649207700000|2022-04-06 01:15:00|34613.5|34534.7|34616.3|34539.7|34620.4|34541.8|34604.5|34530|508
1649208000000|2022-04-06 01:20:00|34615.5|34540.8|34616|34543.2|34620.6|34543.9|34603.5|34533.5|521
1649208300000|2022-04-06 01:25:00|34616.3|34543.1|34611|34531.9|34618.4|34543.5|34597.8|34527.1|552
1649208600000|2022-04-06 01:30:00|34610.7|34532.4|34611.8|34537.1|34614.6|34538.5|34594.7|34523|470
1649208900000|2022-04-06 01:35:00|34616.6|34528.4|34603.1|34531|34616.6|34540.8|34594.9|34523.5|486
1649209200000|2022-04-06 01:40:00|34602.1|34530.8|34607.9|34527.3|34610.7|34535.1|34595.1|34525.2|534
1649209500000|2022-04-06 01:45:00|34609|34525|34603.4|34531.2|34616.5|34539.3|34600.8|34524.7|466
1649209800000|2022-04-06 01:50:00|34604.3|34531.9|34612|34536.9|34618.1|34539.3|34595.8|34526.8|486
1649210100000|2022-04-06 01:55:00|34612.3|34535.1|34612.6|34538.5|34620.9|34543.8|34598.2|34528.4|511
1649210400000|2022-04-06 02:00:00|34612.7|34538.7|34617.8|34543.9|34631|34543.9|34605|34533|469
1649210700000|2022-04-06 02:05:00|34617.5|34542.2|34616.2|34542.4|34622.4|34546.3|34605.5|34536.1|422
1649211000000|2022-04-06 02:10:00|34616.6|34542|34608.6|34533.4|34618.1|34543.8|34592.9|34525.5|446
1649211300000|2022-04-06 02:15:00|34609.2|34533.7|34607.8|34533.7|34618.4|34541.8|34596.5|34529.4|359
1649211600000|2022-04-06 02:20:00|34608.3|34534|34593.6|34528|34615.2|34538.5|34591.3|34524.3|357
1649211900000|2022-04-06 02:25:00|34595|34529.1|34605.6|34532.6|34613.1|34537.6|34593.8|34528.5|400
1649212200000|2022-04-06 02:30:00|34605.8|34532.9|34607.3|34531.8|34611.3|34539.5|34595.7|34525.2|410
1649212500000|2022-04-06 02:35:00|34607.2|34533.2|34607.9|34532.2|34618.6|34538.7|34596.5|34527.5|342
1649212800000|2022-04-06 02:40:00|34608.4|34532.5|34596|34505.4|34612.3|34535.6|34581.9|34499.7|606
1649213100000|2022-04-06 02:45:00|34596.3|34504.8|34602.4|34525.3|34608|34530.5|34582.3|34503.9|633
1649213400000|2022-04-06 02:50:00|34604|34526.9|34605.6|34527.1|34616|34531.7|34582.2|34520|494
1649213700000|2022-04-06 02:55:00|34605.7|34526.9|34596.5|34529.2|34611|34531.7|34588.1|34520.5|453
1649214000000|2022-04-06 03:00:00|34603.6|34525.6|34594.4|34518.3|34610.9|34528|34572.1|34513.9|426
1649214300000|2022-04-06 03:05:00|34580.8|34516.5|34598.9|34521.3|34610|34527.8|34580.8|34511.8|517
1649214600000|2022-04-06 03:10:00|34600|34521.7|34601.9|34521.2|34607.1|34529.5|34589.1|34518.2|494
1649214900000|2022-04-06 03:15:00|34602.7|34520.6|34594.8|34520.2|34606.2|34526.1|34584.1|34515.3|373
1649215200000|2022-04-06 03:20:00|34594.7|34520.6|34599.4|34523.6|34604.7|34530.7|34578.8|34517.4|386
1649215500000|2022-04-06 03:25:00|34599.3|34523.2|34600.7|34524.3|34610.8|34525.6|34585.6|34516.5|321
1649215800000|2022-04-06 03:30:00|34600.8|34524.4|34591|34519|34601.4|34526|34587.7|34516.5|394
1649216100000|2022-04-06 03:35:00|34591.6|34519.3|34596.7|34524.3|34607|34528|34585.3|34518|352
1649216400000|2022-04-06 03:40:00|34600.9|34523.7|34596.7|34523.3|34612.3|34528.5|34587.7|34520.2|360
1649216700000|2022-04-06 03:45:00|34602.1|34526.2|34595.2|34520.6|34607.8|34528.3|34590|34520.1|316
1649217000000|2022-04-06 03:50:00|34597.5|34520.9|34588.2|34510.6|34599.3|34526.4|34570.6|34503|489
1649217300000|2022-04-06 03:55:00|34588.7|34506.4|34585.9|34508|34592.9|34515.8|34575.7|34504.8|437
1649217600000|2022-04-06 04:00:00|34586.6|34508.6|34591.2|34511.7|34594.3|34516|34577.2|34507.1|379
1649217900000|2022-04-06 04:05:00|34590.8|34512.4|34591.4|34516|34597.5|34517.6|34570.4|34505.6|321
1649218200000|2022-04-06 04:10:00|34591|34516.5|34590.6|34520.3|34597.7|34522.6|34581.2|34512|386
1649218500000|2022-04-06 04:15:00|34592.3|34520.2|34593.1|34516.9|34602.2|34524|34583.7|34513.1|450
1649218800000|2022-04-06 04:20:00|34593.5|34517.2|34602.8|34526.6|34607.3|34528.5|34586.1|34516.9|374
1649219100000|2022-04-06 04:25:00|34602.4|34525.6|34599.8|34525.2|34615.3|34532|34582|34520.8|396
1649219400000|2022-04-06 04:30:00|34599.3|34525.4|34601.7|34529|34610.4|34533.8|34592.2|34521.4|437
1649219700000|2022-04-06 04:35:00|34602.9|34529.1|34609.6|34533.2|34616.3|34539.6|34589.6|34526.6|352
1649220000000|2022-04-06 04:40:00|34608.5|34533.6|34609.7|34529.5|34614.4|34537.5|34587.5|34525.2|362
1649220300000|2022-04-06 04:45:00|34607.4|34530|34604.5|34528|34612.8|34534.2|34594.2|34525.4|302
1649220600000|2022-04-06 04:50:00|34604.8|34527.9|34603.7|34527.9|34614.9|34534.2|34591.3|34524.9|308
1649220900000|2022-04-06 04:55:00|34602.7|34527.3|34609.3|34542.9|34619.8|34572.5|34586.9|34523.2|405
1649221200000|2022-04-06 05:00:00|34608.9|34542|34603.6|34540|34614.9|34573.2|34578.4|34531|435
1649221500000|2022-04-06 05:05:00|34602.9|34540.2|34595.4|34545.4|34604.2|34563.2|34571.2|34529.2|443
1649221800000|2022-04-06 05:10:00|34595.2|34545.2|34599.8|34549.8|34610|34566.1|34574.8|34536.1|405
1649222100000|2022-04-06 05:15:00|34600.2|34550.2|34586.7|34566.7|34615|34572.1|34582.3|34539.8|402
1649222400000|2022-04-06 05:20:00|34587.7|34567.7|34587.1|34567.1|34617|34574.3|34583.7|34543.3|398
1649222700000|2022-04-06 05:25:00|34586|34566|34594.3|34574.3|34622|34578.6|34581.3|34551.6|342
1649223000000|2022-04-06 05:30:00|34595.1|34575.1|34582.2|34562.2|34613.4|34577|34580.8|34551.1|449
1649223300000|2022-04-06 05:35:00|34583.7|34563.7|34579.9|34559.9|34611|34571.7|34574.9|34541|354
1649223600000|2022-04-06 05:40:00|34581.4|34561.4|34590.7|34570.7|34614.3|34574.3|34581.4|34536.9|368
1649223900000|2022-04-06 05:45:00|34590.4|34570.4|34594.3|34574.3|34615.8|34581.5|34588.6|34546.9|392
1649224200000|2022-04-06 05:50:00|34592.7|34572.7|34614.6|34551.2|34624.7|34582.3|34589.3|34547.3|334
1649224500000|2022-04-06 05:55:00|34613.3|34563.3|34659.3|34561.5|34660|34585.5|34590.6|34535.2|554
1649224800000|2022-04-06 06:00:00|34639.3|34569.1|34655.7|34605.7|34672.5|34624.1|34622.1|34569.1|811
1649225100000|2022-04-06 06:05:00|34653.2|34603.2|34665|34645|34666.9|34645.1|34631.3|34597|716
1649225400000|2022-04-06 06:10:00|34664.4|34644.4|34676.3|34656.3|34710.9|34663.5|34658.1|34633.6|751
1649225700000|2022-04-06 06:15:00|34676|34656|34723.3|34642.5|34732|34688.4|34661.8|34625.4|715
1649226000000|2022-04-06 06:20:00|34721|34641.6|34702.9|34637.9|34731.7|34673.6|34679.9|34633|662
1649226300000|2022-04-06 06:25:00|34702.8|34638.1|34689.7|34639.7|34705.2|34659.7|34676.2|34620.3|587
1649226600000|2022-04-06 06:30:00|34693.3|34629.2|34663.3|34643.3|34693.3|34661.6|34652.7|34601.5|735
1649226900000|2022-04-06 06:35:00|34661.7|34641.7|34670.3|34650.3|34694|34664.9|34650.1|34606|726
1649227200000|2022-04-06 06:40:00|34666|34646|34667.6|34647.6|34676.8|34656.8|34664.8|34644.8|576
1649227500000|2022-04-06 06:45:00|34665.8|34645.8|34654.5|34634.5|34673.1|34653.1|34653.4|34633.4|547
1649227800000|2022-04-06 06:50:00|34657.7|34637.7|34652.9|34632.9|34662.8|34642.8|34643.3|34623.3|567
1649228100000|2022-04-06 06:55:00|34654.8|34634.8|34648|34628|34654.9|34634.9|34645.8|34625.8|676
1649228400000|2022-04-06 07:00:00|34647.8|34627.8|34652.3|34632.3|34675.8|34637.5|34639.2|34610.4|815
1649228700000|2022-04-06 07:05:00|34652.2|34632.2|34665.6|34645.6|34666.2|34646.2|34651.6|34631.6|757
1649229000000|2022-04-06 07:10:00|34664.8|34644.8|34630.8|34610.8|34669.6|34649.6|34619.8|34599.8|834
1649229300000|2022-04-06 07:15:00|34631|34611|34608.1|34588.1|34631.3|34611.3|34596.9|34576.9|863
1649229600000|2022-04-06 07:20:00|34608.4|34588.4|34613.3|34593.3|34615.7|34595.7|34588.9|34568.9|932
1649229900000|2022-04-06 07:25:00|34613.5|34593.5|34670.1|34650.1|34670.7|34650.7|34609.5|34589.5|829
1649230200000|2022-04-06 07:30:00|34670.4|34650.4|34640.7|34620.7|34674.2|34654.2|34609.5|34572.8|839
1649230500000|2022-04-06 07:35:00|34639.6|34619.6|34657.9|34637.9|34666.2|34646.2|34628.1|34590.1|830
1649230800000|2022-04-06 07:40:00|34658.3|34638.3|34634.9|34614.9|34658.3|34638.3|34623.5|34603.5|865
1649231100000|2022-04-06 07:45:00|34635.2|34615.2|34620.4|34600.4|34644|34624|34599.3|34579.3|842
1649231400000|2022-04-06 07:50:00|34620.5|34600.5|34594.1|34574.1|34642|34607.7|34592.8|34572.8|842
1649231700000|2022-04-06 07:55:00|34594.2|34574.2|34615.8|34595.8|34643.2|34623.2|34593.8|34573.8|832
1649232000000|2022-04-06 08:00:00|34617.7|34597.7|34586.1|34566.1|34656.4|34620.3|34585.7|34543.9|740
1649232300000|2022-04-06 08:05:00|34588.3|34568.3|34622.6|34602.6|34624.9|34604.9|34586.5|34566.5|731
1649232600000|2022-04-06 08:10:00|34622.7|34602.7|34668|34648|34675.7|34655.7|34617.4|34597.4|716
1649232900000|2022-04-06 08:15:00|34668.3|34648.3|34678.6|34658.6|34691|34671|34656.1|34636.1|894
1649233200000|2022-04-06 08:20:00|34679.5|34659.5|34684.4|34664.4|34707.1|34687.1|34676.4|34656.4|762
1649233500000|2022-04-06 08:25:00|34683.5|34663.5|34609.2|34589.2|34685.5|34665.5|34604|34584|832
1649233800000|2022-04-06 08:30:00|34608.9|34588.9|34631.5|34611.5|34665.3|34638.3|34608.3|34588.3|825
1649234100000|2022-04-06 08:35:00|34631.7|34611.7|34674.8|34654.8|34739.6|34698.9|34628.4|34608.4|879
1649234400000|2022-04-06 08:40:00|34674.9|34654.9|34674.3|34654.3|34695.4|34675.4|34667.9|34647.9|758
1649234700000|2022-04-06 08:45:00|34674.5|34654.5|34627.4|34607.4|34683.8|34663.8|34606.1|34586.1|802
1649235000000|2022-04-06 08:50:00|34627.1|34607.1|34656.8|34636.8|34663.7|34638|34611.4|34583.8|766
1649235300000|2022-04-06 08:55:00|34656.5|34636.5|34655.8|34635.8|34679.6|34659.6|34648.7|34628.7|760
1649235600000|2022-04-06 09:00:00|34655.9|34635.9|34697.6|34677.6|34699.6|34679.6|34644.5|34624.5|800
1649235900000|2022-04-06 09:05:00|34697.4|34677.4|34744.5|34724.5|34774.8|34743|34694.7|34674.7|788
1649236200000|2022-04-06 09:10:00|34744.4|34724.4|34784.6|34764.6|34794.8|34766.9|34737.8|34717.8|801
1649236500000|2022-04-06 09:15:00|34784.8|34764.8|34783.7|34763.7|34798.5|34766.7|34773.7|34736|703
1649236800000|2022-04-06 09:20:00|34783.8|34763.8|34810|34790|34814.6|34794.6|34783.8|34763.8|676
1649237100000|2022-04-06 09:25:00|34810.3|34790.3|34820.9|34800.9|34823.5|34803.5|34804.8|34784.8|566
1649237400000|2022-04-06 09:30:00|34821.1|34801.1|34802.7|34782.7|34821.2|34801.2|34790.5|34770.5|620
1649237700000|2022-04-06 09:35:00|34803.3|34783.3|34795.2|34775.2|34813|34793|34793.5|34773.5|674
1649238000000|2022-04-06 09:40:00|34794.6|34774.6|34786.5|34766.5|34801.8|34781.8|34773.2|34753.2|605
1649238300000|2022-04-06 09:45:00|34786.4|34766.4|34754.3|34734.3|34791.3|34771.3|34748.1|34716.5|638
1649238600000|2022-04-06 09:50:00|34754|34734|34765|34745|34765.7|34745.7|34753.9|34733.9|629
1649238900000|2022-04-06 09:55:00|34764.2|34744.2|34770.1|34750.1|34778.1|34758.1|34758.5|34738.5|593
1649239200000|2022-04-06 10:00:00|34770.5|34750.5|34769.1|34749.1|34785.8|34765.8|34764.5|34744.5|711
1649239500000|2022-04-06 10:05:00|34769.5|34749.5|34780.9|34760.9|34785.2|34765.2|34766.9|34746.9|552
1649239800000|2022-04-06 10:10:00|34782|34762|34776.3|34756.3|34789|34769|34768.6|34748.6|704
1649240100000|2022-04-06 10:15:00|34774.9|34754.9|34777.2|34757.2|34795.3|34775.3|34764.8|34744.8|745
1649240400000|2022-04-06 10:20:00|34777.3|34757.3|34784.9|34764.9|34807.9|34767.6|34769.2|34742.1|569
1649240700000|2022-04-06 10:25:00|34784.7|34764.7|34793.8|34773.8|34796.4|34776.4|34777.5|34757.5|689
1649241000000|2022-04-06 10:30:00|34793.5|34773.5|34731.6|34711.6|34793.5|34773.5|34730.5|34710.5|608
1649241300000|2022-04-06 10:35:00|34731.2|34711.2|34695.2|34675.2|34732.1|34712.1|34687.3|34667.3|599
1649241600000|2022-04-06 10:40:00|34695.6|34675.6|34702.1|34682.1|34716.8|34690|34689.7|34654.3|626
1649241900000|2022-04-06 10:45:00|34702.2|34682.2|34694.2|34674.2|34730.1|34698.7|34692.5|34662.4|601
1649242200000|2022-04-06 10:50:00|34693.6|34673.6|34729.1|34659.5|34741.7|34711.3|34691.2|34656.6|646
1649242500000|2022-04-06 10:55:00|34725.8|34658.6|34692.8|34672.8|34741.4|34689.4|34668|34639.4|846
1649242800000|2022-04-06 11:00:00|34694.2|34674.2|34692.3|34672.3|34727.6|34683.9|34682.8|34640.4|745
1649243100000|2022-04-06 11:05:00|34695.6|34675.6|34716.7|34696.7|34744.7|34707.4|34693.9|34659|684
1649243400000|2022-04-06 11:10:00|34716.5|34696.5|34717.9|34697.9|34727.4|34707.4|34704|34684|567
1649243700000|2022-04-06 11:15:00|34716.3|34696.3|34710.6|34690.6|34755|34707|34701.3|34676.3|665
1649244000000|2022-04-06 11:20:00|34709.8|34689.8|34695.9|34675.9|34718.7|34698.7|34693.8|34673.8|667
1649244300000|2022-04-06 11:25:00|34695.7|34675.7|34693.1|34673.1|34702.7|34682.7|34688.1|34668.1|503
1649244600000|2022-04-06 11:30:00|34691.9|34671.9|34708|34688|34741.3|34699|34683.8|34663.8|645
1649244900000|2022-04-06 11:35:00|34707.8|34687.8|34681.3|34661.3|34709.3|34689.3|34677.7|34657.7|785
1649245200000|2022-04-06 11:40:00|34681.2|34661.2|34682.3|34662.3|34689.1|34669.1|34678.1|34658.1|549
1649245500000|2022-04-06 11:45:00|34682|34662|34690.9|34670.9|34696.4|34676.4|34682|34662|631
1649245800000|2022-04-06 11:50:00|34687|34667|34675.5|34655.5|34698.1|34678.1|34672.9|34652.9|624
1649246100000|2022-04-06 11:55:00|34673.4|34653.4|34648.8|34628.8|34676.9|34656.9|34648.3|34628.3|733
1649246400000|2022-04-06 12:00:00|34652.3|34632.3|34577.4|34557.4|34652.3|34632.3|34573.8|34553.8|822
1649246700000|2022-04-06 12:05:00|34577.1|34557.1|34592.3|34572.3|34594.9|34574.9|34570.8|34550.8|725
1649247000000|2022-04-06 12:10:00|34593.7|34573.7|34591.1|34571.1|34596.3|34576.3|34580.4|34560.4|696
1649247300000|2022-04-06 12:15:00|34590.8|34570.8|34496|34476|34601.7|34581.7|34488.8|34468.8|755
1649247600000|2022-04-06 12:20:00|34498.3|34478.3|34440.4|34420.4|34512.5|34492.5|34438|34418|785
1649247900000|2022-04-06 12:25:00|34439.8|34419.8|34440.6|34420.6|34449.4|34429.4|34394.2|34365.6|885
1649248200000|2022-04-06 12:30:00|34441|34421|34456.3|34436.3|34520|34481.1|34438.3|34395.4|846
1649248500000|2022-04-06 12:35:00|34458.2|34438.2|34437.8|34417.8|34468.9|34448.9|34436|34416|684
1649248800000|2022-04-06 12:40:00|34438.2|34418.2|34436.5|34416.5|34479.6|34434.3|34421.2|34368.5|754
1649249100000|2022-04-06 12:45:00|34436.4|34416.4|34405.2|34385.2|34493.8|34439|34382.3|34306.4|822
1649249400000|2022-04-06 12:50:00|34405.3|34385.3|34421.6|34401.6|34444.3|34405.6|34395.8|34375.8|687
1649249700000|2022-04-06 12:55:00|34421.2|34401.2|34512.1|34492.1|34512.1|34492.1|34419.8|34393.8|818
1649250000000|2022-04-06 13:00:00|34508.3|34488.3|34502.3|34482.3|34568.1|34519.2|34491.6|34461.4|806
1649250300000|2022-04-06 13:05:00|34502.2|34482.2|34520.1|34500.1|34520.8|34500.8|34499.5|34479.5|762
1649250600000|2022-04-06 13:10:00|34519.6|34499.6|34589.3|34569.3|34601.4|34581.4|34518.4|34498.4|775
1649250900000|2022-04-06 13:15:00|34589.8|34569.8|34563.8|34543.8|34589.8|34569.8|34561.9|34541.9|690
1649251200000|2022-04-06 13:20:00|34564|34544|34556.6|34536.6|34570.1|34550.1|34547.4|34527.4|717
1649251500000|2022-04-06 13:25:00|34556.7|34536.7|34587|34567|34589|34569|34551.2|34531.2|823
1649251800000|2022-04-06 13:30:00|34588|34568|34610|34590|34615.3|34595.3|34576.7|34556.7|902
1649252100000|2022-04-06 13:35:00|34610.6|34590.6|34600.5|34580.5|34618.6|34598.6|34584.1|34552.5|800
1649252400000|2022-04-06 13:40:00|34598.7|34578.7|34631.6|34611.6|34637.1|34617.1|34596.8|34576.8|706
1649252700000|2022-04-06 13:45:00|34632.1|34612.1|34631.3|34611.3|34638.8|34618.8|34610|34590|814
1649253000000|2022-04-06 13:50:00|34631.4|34611.4|34682|34662|34683.9|34663.9|34630.9|34610.9|850
1649253300000|2022-04-06 13:55:00|34681.6|34661.6|34699.7|34679.7|34702|34682|34663|34643|779
1649253600000|2022-04-06 14:00:00|34699.8|34679.8|34756.3|34736.3|34765.8|34745.8|34691.5|34671.5|869
1649253900000|2022-04-06 14:05:00|34756.2|34736.2|34742.7|34722.7|34777.7|34740.4|34736|34712.3|769
1649254200000|2022-04-06 14:10:00|34742|34722|34764.7|34744.7|34769.8|34749.8|34722.3|34702.3|705
1649254500000|2022-04-06 14:15:00|34764.8|34744.8|34778.3|34758.3|34781.5|34761.5|34755.6|34735.6|720
1649254800000|2022-04-06 14:20:00|34778.5|34758.5|34750.2|34730.2|34778.6|34758.6|34748.2|34728.2|788
1649255100000|2022-04-06 14:25:00|34750.3|34730.3|34711.6|34691.6|34753.5|34733.5|34704.5|34684.5|750
1649255400000|2022-04-06 14:30:00|34710.6|34690.6|34726.9|34706.9|34736.5|34716.5|34707.5|34687.5|747
1649255700000|2022-04-06 14:35:00|34727.1|34707.1|34732.3|34712.3|34745.7|34724.2|34708|34678|869
1649256000000|2022-04-06 14:40:00|34732.6|34712.6|34735.5|34715.5|34752.2|34721.8|34719.7|34689.8|805
1649256300000|2022-04-06 14:45:00|34735.4|34715.4|34730.1|34710.1|34762.2|34724.6|34716.7|34682.5|799
1649256600000|2022-04-06 14:50:00|34729|34709|34723.5|34703.5|34740.9|34719.1|34717.5|34690.9|853
1649256900000|2022-04-06 14:55:00|34719.7|34699.7|34723.1|34703.1|34749.9|34721.6|34712.3|34692.3|919
1649257200000|2022-04-06 15:00:00|34723.7|34703.7|34758|34738|34758.6|34738.6|34723.7|34703.7|823
1649257500000|2022-04-06 15:05:00|34757.9|34737.9|34767.1|34747.1|34768.5|34748.5|34753.6|34733.6|762
1649257800000|2022-04-06 15:10:00|34767.3|34747.3|34763.4|34743.4|34788.3|34752.5|34760.7|34722.9|649
1649258100000|2022-04-06 15:15:00|34763|34743|34785.5|34765.5|34789.1|34769.1|34761.6|34741.6|617
1649258400000|2022-04-06 15:20:00|34785.4|34765.4|34773.5|34753.5|34789.9|34769.9|34767.3|34747.3|598
1649258700000|2022-04-06 15:25:00|34773.8|34753.8|34771.5|34751.5|34779.9|34759.9|34767.5|34747.5|655
1649259000000|2022-04-06 15:30:00|34771.4|34751.4|34781.6|34761.6|34797.7|34765.6|34767.4|34734.2|611
1649259300000|2022-04-06 15:35:00|34781.5|34761.5|34792.5|34772.5|34810.6|34777|34774.5|34741.7|658
1649259600000|2022-04-06 15:40:00|34792.6|34772.6|34778.3|34758.3|34807.7|34776.8|34771.3|34732.4|681
1649259900000|2022-04-06 15:45:00|34777.7|34757.7|34767.5|34747.5|34787.8|34767.8|34757.7|34737.7|661
1649260200000|2022-04-06 15:50:00|34768.5|34748.5|34765.6|34745.6|34781.7|34761.7|34757.3|34737.3|751
1649260500000|2022-04-06 15:55:00|34765.7|34745.7|34773.1|34753.1|34792.9|34759.3|34755.8|34729.9|669
1649260800000|2022-04-06 16:00:00|34769.5|34749.5|34766.7|34746.7|34784.2|34750.1|34750|34719|640
1649261100000|2022-04-06 16:05:00|34761.8|34741.8|34766.9|34746.9|34790.7|34762.1|34759.9|34718.5|623
1649261400000|2022-04-06 16:10:00|34767|34747|34808.3|34730.7|34808.3|34775.5|34763.7|34720|659
1649261700000|2022-04-06 16:15:00|34807.6|34730.6|34794|34722.9|34807.6|34756.6|34761.6|34714|515
1649262000000|2022-04-06 16:20:00|34795.3|34724.3|34797.2|34734.1|34808.7|34762.9|34772.6|34721|580
1649262300000|2022-04-06 16:25:00|34790.9|34740.9|34785.3|34735.3|34800.2|34760.5|34765.6|34725|586
1649262600000|2022-04-06 16:30:00|34785.1|34735.1|34782.6|34762.6|34804.8|34767.3|34769.2|34730.7|459
1649262900000|2022-04-06 16:35:00|34782.3|34762.3|34788.2|34768.2|34814.8|34776.4|34777.3|34735.8|455
1649263200000|2022-04-06 16:40:00|34788.7|34768.7|34790.5|34770.5|34805.4|34773.8|34776.8|34733|489
1649263500000|2022-04-06 16:45:00|34790.6|34770.6|34783.4|34763.4|34808.3|34773.3|34777.8|34740.7|446
1649263800000|2022-04-06 16:50:00|34782.9|34762.9|34780|34760|34804.1|34767|34770.1|34733.1|416
1649264100000|2022-04-06 16:55:00|34781.3|34761.3|34779.5|34759.5|34808.6|34769.1|34754.7|34707.3|593
1649264400000|2022-04-06 17:00:00|34779.9|34759.9|34775.2|34755.2|34806.1|34769.3|34769.3|34732.6|558
1649264700000|2022-04-06 17:05:00|34775.4|34755.4|34777.4|34757.4|34809|34767.8|34766.9|34734.4|436
1649265000000|2022-04-06 17:10:00|34777.5|34757.5|34786.5|34766.5|34806.9|34771.2|34773.8|34734.5|395
1649265300000|2022-04-06 17:15:00|34788.7|34768.7|34792.1|34772.1|34810.8|34773.2|34780.4|34738.3|407
1649265600000|2022-04-06 17:20:00|34792.7|34772.7|34792.6|34772.6|34816|34776.1|34781|34739.9|471
1649265900000|2022-04-06 17:25:00|34797.3|34777.3|34794.2|34774.2|34797.8|34777.8|34788.2|34768.2|393
1649266200000|2022-04-06 17:30:00|34793.8|34773.8|34785.9|34765.9|34813.1|34777.9|34778.9|34737.1|544
1649266500000|2022-04-06 17:35:00|34784.1|34764.1|34804|34754|34816|34778.5|34782|34743.3|438
1649266800000|2022-04-06 17:40:00|34803.4|34753.4|34786.3|34766.3|34812|34772.6|34777.1|34739.8|503
1649267100000|2022-04-06 17:45:00|34786.2|34766.2|34806.3|34756.3|34815.4|34776.3|34784|34740|447
1649267400000|2022-04-06 17:50:00|34806.5|34756.5|34797.9|34747.9|34817.8|34773.8|34780.2|34737.2|463
1649267700000|2022-04-06 17:55:00|34787|34767|34868.8|34760.2|34876.1|34785.5|34784.8|34738.6|717
1649268000000|2022-04-06 18:00:00|34868.1|34759.5|34822.4|34708|34881.8|34790.6|34761.1|34660.2|1151
1649268300000|2022-04-06 18:05:00|34822.6|34708.7|34854.4|34767.9|34885|34774.3|34808.6|34708.7|1159
1649268600000|2022-04-06 18:10:00|34854.3|34768.9|34888.3|34806.2|34910.6|34834.8|34854.3|34762.1|1065
1649268900000|2022-04-06 18:15:00|34887.4|34805.8|34905.1|34811.3|34931.9|34869|34871.2|34794.3|1026
1649269200000|2022-04-06 18:20:00|34905.4|34809.9|34901.5|34820.5|34911.3|34827.4|34872.4|34785.4|1056
1649269500000|2022-04-06 18:25:00|34903.1|34820.4|34893.4|34823.6|34907.1|34849.1|34855.3|34800.1|1068
1649269800000|2022-04-06 18:30:00|34892.5|34823.5|34857.1|34785.3|34904.8|34837.1|34822.5|34760.6|1072
1649270100000|2022-04-06 18:35:00|34857.6|34784.4|34892.4|34823.2|34899.8|34835.7|34847.7|34775.5|1096
1649270400000|2022-04-06 18:40:00|34885.7|34819.3|34880.3|34807.5|34896.8|34832.4|34847.7|34794.1|1032
1649270700000|2022-04-06 18:45:00|34881.1|34805.7|34869.3|34795.5|34883.4|34808.5|34841.3|34770.8|1018
1649271000000|2022-04-06 18:50:00|34868.4|34795|34854.4|34785.4|34881.9|34823.6|34821.7|34777|966
1649271300000|2022-04-06 18:55:00|34854.2|34785.3|34851.3|34788.6|34868.9|34821.1|34809.8|34770|931
1649271600000|2022-04-06 19:00:00|34845.5|34795.5|34816.9|34796.9|34855.6|34808.8|34806.4|34777.4|886
1649271900000|2022-04-06 19:05:00|34817.1|34797.1|34831.4|34811.4|34863|34816.4|34810.2|34772.6|759
1649272200000|2022-04-06 19:10:00|34830|34810|34835|34815|34861.2|34823|34821.3|34779.7|735
1649272500000|2022-04-06 19:15:00|34835.1|34815.1|34843.3|34823.3|34875|34828.3|34830.1|34788.3|700
1649272800000|2022-04-06 19:20:00|34843.1|34823.1|34851.1|34801.1|34879|34828.9|34834.7|34789.2|626
1649273100000|2022-04-06 19:25:00|34850.9|34800.9|34845.5|34825.5|34874|34828.4|34831.5|34790.3|679
1649273400000|2022-04-06 19:30:00|34844|34824|34855.1|34805.1|34872.9|34828.6|34837.4|34788.7|604
1649273700000|2022-04-06 19:35:00|34854.5|34804.5|34868.2|34803.8|34879.5|34831.5|34838.1|34789.4|643
1649274000000|2022-04-06 19:40:00|34870.3|34802.7|34855.9|34777.4|34880.9|34811.4|34855.9|34765.4|703
1649274300000|2022-04-06 19:45:00|34862.4|34784.8|34828.4|34808.4|34888.6|34811|34828|34760.3|620
1649274600000|2022-04-06 19:50:00|34827.5|34807.5|34835|34815|34857.9|34817.2|34824.5|34780.9|534
1649274900000|2022-04-06 19:55:00|34834.5|34814.5|34829|34809|34864.1|34815.9|34819|34776.6|628
1649275200000|2022-04-06 20:00:00|34828.5|34808.5|34869.9|34794.3|34869.9|34821.2|34824.6|34778|443
1649275500000|2022-04-06 20:05:00|34869.2|34794.2|34840.1|34820.1|34874|34829.1|34835.8|34786.4|392
1649275800000|2022-04-06 20:10:00|34851.9|34801.9|34854.2|34785.1|34872.7|34825.7|34822.8|34759.6|466
1649276100000|2022-04-06 20:15:00|34855.3|34785.5|34857.2|34785.6|34868.3|34801.6|34841.4|34759.7|381
1649276400000|2022-04-06 20:20:00|34856.6|34786.8|34854.8|34774.3|34870.3|34810.9|34828.5|34766.6|432
1649276700000|2022-04-06 20:25:00|34822.1|34802.1|34844.1|34779.9|34863.8|34810.8|34820|34760.5|486
1649277000000|2022-04-06 20:30:00|34836.9|34786.9|34846.1|34782.4|34865.6|34809.1|34822.2|34768.5|288
1649277300000|2022-04-06 20:35:00|34846.6|34781.7|34835.4|34815.4|34859|34815.4|34821.6|34772.9|216
1649277600000|2022-04-06 20:40:00|34836.9|34816.9|34827.1|34807.1|34855.2|34816.9|34818|34776|276
1649277900000|2022-04-06 20:45:00|34826.8|34806.8|34851|34801|34905|34817.5|34826.2|34754.2|602
1649278200000|2022-04-06 20:50:00|34873.6|34786.6|34880.3|34774.1|34896.9|34807|34849.8|34734.7|799
1649278500000|2022-04-06 20:55:00|34878.8|34773|34911.4|34791.4|34917.8|34820.1|34872|34759.9|459
1649278800000|2022-04-06 21:00:00|34911.9|34791.9|34880.4|34760.4|34915.1|34795.1|34876.9|34756.9|29
1649279100000|2022-04-06 21:05:00|34866.2|34746.2|34859|34739|34866.2|34746.2|34853.9|34733.9|78
1649279400000|2022-04-06 21:10:00|34861|34741|34855.2|34735.2|34882.1|34762.1|34822.4|34702.4|235
1649279700000|2022-04-06 21:15:00|34857.5|34737.5|34863.2|34743.2|34875.3|34755.3|34841.1|34721.1|157
1649280000000|2022-04-06 21:20:00|34861.6|34741.6|34808.6|34688.6|34875.3|34755.3|34793|34673|327
1649280300000|2022-04-06 21:25:00|34812.2|34692.2|34833.8|34713.8|34863.4|34743.4|34808.8|34688.8|222
1649280600000|2022-04-06 21:30:00|34831.9|34711.9|34843.2|34723.2|34863.4|34743.4|34813.3|34693.3|241
1649280900000|2022-04-06 21:35:00|34843.3|34723.3|34851|34731|34868.5|34748.5|34832.6|34712.6|195
1649281200000|2022-04-06 21:40:00|34860.8|34740.8|34852.1|34732.1|34863.1|34743.1|34824.2|34704.2|393
1649281500000|2022-04-06 21:45:00|34874.8|34754.8|34842.2|34722.2|34878.2|34758.2|34827.8|34707.8|546
1649281800000|2022-04-06 21:50:00|34842.1|34722.1|34850.4|34730.4|34889.6|34769.6|34823.7|34703.7|319
1649282100000|2022-04-06 21:55:00|34838.3|34718.3|34845.3|34725.3|34887.8|34767.8|34821.3|34701.3|337
1649282400000|2022-04-06 22:00:00|34890.1|34770.1|34840.4|34720.4|34890.1|34770.1|34832.1|34712.1|256
1649282700000|2022-04-06 22:05:00|34840.6|34720.6|34875.8|34755.8|34881.8|34761.8|34827.9|34707.9|278
1649283000000|2022-04-06 22:10:00|34878.1|34758.1|34876.5|34756.5|34881.9|34761.9|34852.2|34734|260
1649283300000|2022-04-06 22:15:00|34868.8|34748.8|34858.5|34738.5|34882.4|34762.4|34855|34735|274
1649283600000|2022-04-06 22:20:00|34857.8|34737.8|34866.2|34746.2|34882|34762|34856.9|34736.9|263
1649283900000|2022-04-06 22:25:00|34862.7|34742.7|34875.8|34755.8|34887.5|34767.5|34860.6|34740.6|321
1649284200000|2022-04-06 22:30:00|34875.5|34755.5|34871|34751|34897.7|34777.7|34858.5|34738.5|378
1649284500000|2022-04-06 22:35:00|34868.8|34748.8|34870.3|34751|34888.7|34768.7|34861.1|34741.1|208
1649284800000|2022-04-06 22:40:00|34874|34754|34871.3|34751.3|34890.3|34770.3|34859.2|34741.2|196
1649285100000|2022-04-06 22:45:00|34870.8|34750.8|34860.9|34740.9|34888.4|34768.4|34860.3|34740.3|298
1649285400000|2022-04-06 22:50:00|34860.7|34740.7|34864.4|34744.4|34888.1|34768.1|34858.4|34738.4|217
1649285700000|2022-04-06 22:55:00|34865.9|34745.9|34876|34756.5|34882.7|34769.2|34856.6|34736.6|365
1649286000000|2022-04-06 23:00:00|34875|34758.1|34869.7|34752.9|34886.6|34783.9|34857.9|34748.5|300
1649286300000|2022-04-06 23:05:00|34871.8|34752.4|34867|34758.9|34888.7|34780.8|34854.7|34750.2|267
1649286600000|2022-04-06 23:10:00|34868.1|34763.7|34878.9|34761.3|34885|34780.8|34850.9|34746.6|326
1649286900000|2022-04-06 23:15:00|34873.7|34761|34856.8|34758.1|34878|34773.2|34850.7|34752|306
1649287200000|2022-04-06 23:20:00|34868.7|34772.1|34878.3|34768.9|34880|34773|34848.8|34752.3|285
1649287500000|2022-04-06 23:25:00|34869|34765.1|34859.2|34767.6|34883.2|34773.3|34850.2|34752.8|254
1649287800000|2022-04-06 23:30:00|34857.2|34766.7|34872.2|34763.7|34884.9|34773.9|34850.9|34756.9|309
1649288100000|2022-04-06 23:35:00|34880.1|34771.8|34871.8|34769.1|34883.3|34779.2|34860.8|34757.7|373
1649288400000|2022-04-06 23:40:00|34875.1|34768.1|34860|34765.7|34889.1|34782.8|34855.6|34759.7|351
1649288700000|2022-04-06 23:45:00|34861.8|34757.7|34869.1|34765.5|34874.7|34778.6|34852|34755.3|451
1649289000000|2022-04-06 23:50:00|34869.7|34765.4|34861.2|34765.5|34872.2|34776.9|34854.2|34755|379
1649289300000|2022-04-06 23:55:00|34861.3|34765.6|34859.4|34769|34872.2|34775.9|34851.6|34755.5|376
1649289600000|2022-04-07 00:00:00|34866.8|34753.6|34857.8|34751.5|34875.7|34767.7|34850.9|34746.4|627
1649289900000|2022-04-07 00:05:00|34857.4|34751.3|34851.6|34751.8|34858.8|34758.1|34842.9|34733.7|670
1649290200000|2022-04-07 00:10:00|34852.8|34751.6|34839.2|34733.6|34852.8|34751.6|34833.2|34725.5|637
1649290500000|2022-04-07 00:15:00|34840.6|34732.6|34845.5|34763.3|34849.4|34768.5|34835|34728|656
1649290800000|2022-04-07 00:20:00|34845.9|34763.5|34849.4|34768.2|34854.8|34779.7|34838.1|34758.2|539
1649291100000|2022-04-07 00:25:00|34850.3|34769.4|34855.3|34785.9|34864.5|34804.9|34847.1|34769.4|528
1649291400000|2022-04-07 00:30:00|34855.1|34786.1|34857.5|34780.5|34863.7|34818.4|34827.2|34779.8|597
1649291700000|2022-04-07 00:35:00|34852.9|34781.5|34840.9|34790.9|34861.9|34812.8|34823.2|34777.2|597
1649292000000|2022-04-07 00:40:00|34840.8|34790.8|34848.6|34781.1|34856.1|34801.9|34819.9|34775|641
1649292300000|2022-04-07 00:45:00|34851.2|34781.2|34849.2|34782.7|34854.1|34811.9|34825|34776.4|549
1649292600000|2022-04-07 00:50:00|34848.7|34781.8|34828.9|34765.6|34863.1|34809.2|34816.3|34763.3|690
1649292900000|2022-04-07 00:55:00|34832.7|34767.7|34824.2|34755.8|34839|34789.8|34796.5|34755.2|764
1649293200000|2022-04-07 01:00:00|34823.9|34758.7|34824|34757.6|34837.1|34788.2|34805.6|34752.2|616
1649293500000|2022-04-07 01:05:00|34826.4|34757.5|34825.7|34753.5|34836|34785.5|34794|34749.3|548
1649293800000|2022-04-07 01:10:00|34825|34753.1|34834.5|34762.9|34841.2|34784.5|34799.3|34752.5|629
1649294100000|2022-04-07 01:15:00|34835.5|34764.4|34841.9|34775.9|34845.8|34800.3|34813.6|34762.4|773
1649294400000|2022-04-07 01:20:00|34840.3|34776|34843.2|34779.2|34851.5|34807.5|34816.2|34770.1|490
1649294700000|2022-04-07 01:25:00|34842.6|34780.1|34839.5|34789.5|34849.9|34803.7|34815.5|34771.5|556
1649295000000|2022-04-07 01:30:00|34839.6|34789.6|34841.5|34775.9|34853|34808.3|34820.2|34771.7|613
1649295300000|2022-04-07 01:35:00|34841|34775.8|34835.7|34762.3|34844.9|34792.7|34821.6|34761.9|569
1649295600000|2022-04-07 01:40:00|34836.8|34762.4|34827.3|34754.5|34837|34786.1|34799.1|34752.5|628
1649295900000|2022-04-07 01:45:00|34826.6|34754.9|34832.4|34760.8|34842|34785.9|34794.7|34750|522
1649296200000|2022-04-07 01:50:00|34831.5|34760.4|34832.2|34761.6|34839.2|34792.1|34804.8|34759|548
1649296500000|2022-04-07 01:55:00|34829.4|34762.2|34828.8|34761.2|34836.3|34787.2|34801.6|34760.4|520
1649296800000|2022-04-07 02:00:00|34829.7|34760.9|34828.5|34763|34835.8|34790.6|34804.4|34756|617
1649297100000|2022-04-07 02:05:00|34828.1|34762.1|34834.2|34767.1|34839.7|34786.7|34806.1|34757.2|644
1649297400000|2022-04-07 02:10:00|34831.4|34767.9|34835.9|34771.8|34848.1|34799.9|34810.1|34766|504
1649297700000|2022-04-07 02:15:00|34841.5|34769|34835.8|34785.8|34850.1|34810.1|34815.5|34768.6|432
1649298000000|2022-04-07 02:20:00|34834.9|34784.9|34845.3|34781|34855|34808.3|34823.6|34773.7|436
1649298300000|2022-04-07 02:25:00|34847|34781.1|34841.2|34791.2|34851.7|34794.9|34835|34775.8|406
1649298600000|2022-04-07 02:30:00|34841.3|34791.3|34836.8|34786.8|34856.1|34795.3|34832.6|34775.7|488
1649298900000|2022-04-07 02:35:00|34837.2|34787.2|34836.9|34786.9|34855|34800.8|34829.7|34773.7|448
1649299200000|2022-04-07 02:40:00|34837.8|34774.6|34831.8|34781.8|34847.8|34808.1|34821.6|34771|343
1649299500000|2022-04-07 02:45:00|34832.2|34782.2|34843.3|34777.5|34850.9|34793|34823.7|34766.8|490
1649299800000|2022-04-07 02:50:00|34841.4|34777.4|34830.7|34780.7|34846.9|34808.2|34819.3|34769.7|479
1649300100000|2022-04-07 02:55:00|34831.8|34781.8|34830.3|34757.8|34843.7|34788.2|34819.1|34755.8|459
1649300400000|2022-04-07 03:00:00|34835|34755.4|34822.9|34758.5|34835.5|34782.9|34812.4|34754.5|590
1649300700000|2022-04-07 03:05:00|34824.4|34764.7|34830.3|34767.7|34840.7|34801.8|34810.7|34758.4|424
1649301000000|2022-04-07 03:10:00|34835.2|34766.8|34833.8|34783.8|34848.8|34799.2|34813.3|34763.3|444
1649301300000|2022-04-07 03:15:00|34832.9|34782.9|34833.2|34765.6|34844.3|34797.5|34809.9|34764.4|454
1649301600000|2022-04-07 03:20:00|34832.6|34765.9|34828|34778|34845.3|34795.3|34812.1|34761.8|445
1649301900000|2022-04-07 03:25:00|34827.4|34777.4|34835|34785|34849.4|34805.3|34815.7|34768.1|489
1649302200000|2022-04-07 03:30:00|34835.9|34785.9|34832.7|34782.7|34854|34807|34814.1|34768.5|408
1649302500000|2022-04-07 03:35:00|34839.8|34773.5|34844|34794|34848.4|34806.6|34815.5|34772.1|464
1649302800000|2022-04-07 03:40:00|34841|34791|34840.9|34774.9|34849.5|34810.5|34813.6|34769.9|478
1649303100000|2022-04-07 03:45:00|34842|34775.7|34824.2|34774.2|34853|34800.9|34811.9|34762.6|370
1649303400000|2022-04-07 03:50:00|34824|34774|34834.8|34771.1|34840.5|34783.4|34819.7|34760.6|375
1649303700000|2022-04-07 03:55:00|34833.7|34770.5|34841.8|34776.4|34849.3|34810|34812.3|34769.7|459
1649304000000|2022-04-07 04:00:00|34831.8|34781.8|34820.7|34800.7|34849.3|34812.7|34812.4|34770|471
1649304300000|2022-04-07 04:05:00|34818.9|34798.9|34816.9|34796.9|34849.1|34806.1|34810.4|34770.2|380
1649304600000|2022-04-07 04:10:00|34816.5|34796.5|34835.4|34772.5|34851|34806.4|34811.2|34772.4|417
1649304900000|2022-04-07 04:15:00|34829.6|34779.6|34832.5|34782.5|34846.2|34802.5|34811.5|34772.4|411
1649305200000|2022-04-07 04:20:00|34831.5|34781.5|34844.7|34776.5|34846.2|34806.4|34809.9|34772.2|337
1649305500000|2022-04-07 04:25:00|34841.1|34791.1|34840.1|34774.6|34853|34804|34810.7|34773|302
1649305800000|2022-04-07 04:30:00|34830.6|34780.6|34839.4|34775.4|34849|34802.3|34810.2|34771.3|330
1649306100000|2022-04-07 04:35:00|34840.6|34779.9|34832.1|34766.6|34846.4|34799.8|34806|34765.5|369
1649306400000|2022-04-07 04:40:00|34832.6|34766.8|34804.8|34784.8|34834.2|34794.2|34796.9|34757.4|394
1649306700000|2022-04-07 04:45:00|34805.7|34785.7|34801.5|34781.5|34834.2|34787.7|34796.2|34754.3|437
1649307000000|2022-04-07 04:50:00|34833|34768.2|34817.2|34767.2|34833|34783.4|34789.3|34751.2|338
1649307300000|2022-04-07 04:55:00|34817.3|34767.3|34815|34751.9|34830|34785.7|34789|34742.8|494
1649307600000|2022-04-07 05:00:00|34814.7|34752|34818.6|34752.7|34824|34767.9|34807|34747|468
1649307900000|2022-04-07 05:05:00|34818.9|34752.5|34814.9|34764.9|34829.3|34785.8|34805.8|34749.2|461
1649308200000|2022-04-07 05:10:00|34815.1|34765.1|34821.1|34771.1|34827.2|34787|34801.5|34752.4|440
1649308500000|2022-04-07 05:15:00|34819.4|34769.4|34829.6|34765.8|34837.3|34790.2|34803.8|34756.3|428
1649308800000|2022-04-07 05:20:00|34829.3|34762.1|34846.5|34780.4|34851.2|34795.7|34807.3|34761.9|511
1649309100000|2022-04-07 05:25:00|34835.9|34785.9|34828.9|34760|34842.9|34792.6|34803.4|34757.7|527
1649309400000|2022-04-07 05:30:00|34829.6|34762.1|34814.9|34764.9|34842.2|34784.6|34800|34747|576
1649309700000|2022-04-07 05:35:00|34814.8|34764.8|34807.1|34757.1|34825.7|34770.2|34801.6|34744|535
1649310000000|2022-04-07 05:40:00|34806.8|34756.8|34811.8|34761.8|34824.4|34780.3|34795.4|34746.1|529
1649310300000|2022-04-07 05:45:00|34811|34761|34812.8|34750.4|34824.5|34779.7|34793.5|34746.6|476
1649310600000|2022-04-07 05:50:00|34806.5|34756.5|34815.7|34747.6|34832.5|34787.8|34794.2|34739.5|520
1649310900000|2022-04-07 05:55:00|34816.4|34747.8|34808.1|34736.8|34819.3|34763|34793.1|34730.5|622
1649311200000|2022-04-07 06:00:00|34807.1|34741|34796.6|34776.6|34833.5|34783.8|34784.9|34738.7|708
1649311500000|2022-04-07 06:05:00|34796.9|34776.9|34795|34775|34827.5|34787.2|34789.6|34755.3|574
1649311800000|2022-04-07 06:10:00|34795.1|34775.1|34787.5|34713.4|34808.3|34778|34763.2|34710|582
1649312100000|2022-04-07 06:15:00|34789.2|34713.1|34782.3|34711.6|34800.4|34754.9|34764.9|34705.3|578
1649312400000|2022-04-07 06:20:00|34782.6|34706.8|34764.6|34744.6|34783.3|34748|34750.5|34701.8|590
1649312700000|2022-04-07 06:25:00|34764.9|34744.9|34753.7|34703.7|34765.4|34745.4|34720|34685.5|752
1649313000000|2022-04-07 06:30:00|34753.6|34703.6|34743.5|34723.5|34766|34731.3|34735.3|34703.1|670
1649313300000|2022-04-07 06:35:00|34744.8|34724.8|34753.9|34733.9|34770.1|34750.1|34744.8|34724.8|652
1649313600000|2022-04-07 06:40:00|34758.3|34738.3|34764.4|34744.4|34767|34747|34750.6|34730.6|714
1649313900000|2022-04-07 06:45:00|34764.6|34744.6|34775.7|34755.7|34782.4|34762.4|34761|34741|697
1649314200000|2022-04-07 06:50:00|34777|34757|34788.1|34768.1|34791.7|34771.7|34770.3|34750.3|647
1649314500000|2022-04-07 06:55:00|34788.8|34768.8|34808.4|34758.4|34819.4|34779.5|34780.7|34734.9|657
1649314800000|2022-04-07 07:00:00|34809.2|34759.2|34891.2|34871.2|34924.4|34873.4|34790|34736.1|882
1649315100000|2022-04-07 07:05:00|34891|34871|34906.5|34886.5|34930.4|34903.2|34885|34865|818
1649315400000|2022-04-07 07:10:00|34907.1|34887.1|34937.5|34917.5|34969.8|34934.4|34900.6|34880.6|837
1649315700000|2022-04-07 07:15:00|34937.9|34917.9|34962.4|34942.4|34986.8|34947.9|34932.1|34892.5|741
1649316000000|2022-04-07 07:20:00|34962.2|34942.2|34992.2|34972.2|35001.3|34977.9|34961.9|34926|782
1649316300000|2022-04-07 07:25:00|35000.1|34980.1|35045.1|35025.1|35048.3|35028.3|34991.3|34962.8|768
1649316600000|2022-04-07 07:30:00|35045|35025|35031.3|35011.3|35048.2|35028.2|35028.7|35008.7|799
1649316900000|2022-04-07 07:35:00|35031.4|35011.4|35034.1|35014.1|35046.3|35026.3|35021.1|35001.1|769
1649317200000|2022-04-07 07:40:00|35034.3|35014.3|35033.1|35013.1|35046.9|35026.9|35032.2|35012.2|662
1649317500000|2022-04-07 07:45:00|35031.9|35011.9|35040|35020|35041|35021|35018.2|34998.2|744
1649317800000|2022-04-07 07:50:00|35040.8|35020.8|35038.1|35018.1|35043.2|35023.2|35024|35004|730
1649318100000|2022-04-07 07:55:00|35038.3|35018.3|35049.4|35029.4|35056.2|35036.2|35037.3|35017.3|781
1649318400000|2022-04-07 08:00:00|35049.5|35029.5|35040.5|35020.5|35065|35045|35040.5|35020.5|830
1649318700000|2022-04-07 08:05:00|35040.6|35020.6|35059.8|35039.8|35064.5|35044.5|35040.6|35020.6|713
1649319000000|2022-04-07 08:10:00|35060.5|35040.5|35104.6|35084.6|35120.3|35100.3|35059|35039|869
1649319300000|2022-04-07 08:15:00|35104.8|35084.8|35113.9|35093.9|35123|35103|35100.6|35080.6|774
1649319600000|2022-04-07 08:20:00|35114|35094|35110.4|35090.4|35127.2|35107.2|35106.4|35086.4|794
1649319900000|2022-04-07 08:25:00|35110.2|35090.2|35113.4|35093.4|35118.6|35098.6|35103.9|35083.9|710
1649320200000|2022-04-07 08:30:00|35112.2|35092.2|35104.9|35084.9|35122|35102|35099.6|35079.6|710
1649320500000|2022-04-07 08:35:00|35104.7|35084.7|35109.2|35089.2|35123.7|35103.7|35104.7|35084.7|772
1649320800000|2022-04-07 08:40:00|35110.9|35090.9|35127|35107|35127|35107|35103.8|35083.8|726
1649321100000|2022-04-07 08:45:00|35126.5|35106.5|35116.3|35096.3|35132.5|35112.5|35115.4|35095.4|662
1649321400000|2022-04-07 08:50:00|35116.8|35096.8|35116|35096|35126.7|35106.7|35105.2|35085.2|652
1649321700000|2022-04-07 08:55:00|35117.6|35097.6|35113.3|35093.3|35123.9|35103.9|35110.4|35090.4|706
1649322000000|2022-04-07 09:00:00|35113|35093|35107.8|35087.8|35121.3|35101.3|35105|35085|716
1649322300000|2022-04-07 09:05:00|35107.7|35087.7|35099.7|35079.7|35110.9|35090.9|35098.6|35078.6|621
1649322600000|2022-04-07 09:10:00|35099.6|35079.6|35088.1|35068.1|35103.9|35083.9|35087|35067|595
1649322900000|2022-04-07 09:15:00|35088.3|35068.3|35108.2|35088.2|35114.1|35094.1|35086.9|35066.9|587
1649323200000|2022-04-07 09:20:00|35108.3|35088.3|35106.9|35086.9|35123.7|35103.7|35094.8|35074.8|776
1649323500000|2022-04-07 09:25:00|35103.6|35083.6|35111.6|35091.6|35119.8|35099.8|35091.1|35071.1|759
1649323800000|2022-04-07 09:30:00|35111.2|35091.2|35078.7|35058.7|35113.4|35093.4|35069.6|35049.6|692
1649324100000|2022-04-07 09:35:00|35079.3|35059.3|35049.8|35029.8|35080.2|35060.2|35048.2|35028.2|629
1649324400000|2022-04-07 09:40:00|35050.6|35030.6|35030.5|35010.5|35052|35032|35030.2|35010.2|749
1649324700000|2022-04-07 09:45:00|35030.6|35010.6|35000.2|34980.2|35031.7|35011.7|34994.8|34974.8|749
1649325000000|2022-04-07 09:50:00|35000|34980|34996.7|34976.7|35027|34991.7|34987.3|34944.4|634
1649325300000|2022-04-07 09:55:00|34994.2|34974.2|35007.8|34987.8|35009.2|34989.2|34988.4|34968.4|667
1649325600000|2022-04-07 10:00:00|35005.8|34985.8|34991|34971|35027.8|34989|34983.6|34950.1|627
1649325900000|2022-04-07 10:05:00|34991.1|34971.1|34979.4|34959.4|35012.7|34973|34970.9|34931.6|560
1649326200000|2022-04-07 10:10:00|34979.5|34959.5|34974.3|34954.3|34983.8|34963.8|34967.1|34947.1|534
1649326500000|2022-04-07 10:15:00|34973.9|34953.9|34944.9|34924.9|34978.3|34958.3|34914.6|34894.6|579
1649326800000|2022-04-07 10:20:00|34946.4|34926.4|34917.9|34897.9|34963.6|34926.4|34912.9|34892.9|656
1649327100000|2022-04-07 10:25:00|34918.1|34898.1|34912.5|34892.5|34928.3|34908.3|34911.7|34891.7|601
1649327400000|2022-04-07 10:30:00|34912.7|34892.7|34926.8|34906.8|34930|34910|34912.3|34892.3|478
1649327700000|2022-04-07 10:35:00|34927.3|34907.3|34960|34940|34961|34941|34927.3|34907.3|535
1649328000000|2022-04-07 10:40:00|34959.6|34939.6|34958|34938|34967.8|34947.8|34951.8|34931.8|642
1649328300000|2022-04-07 10:45:00|34958.1|34938.1|34953.6|34933.6|34963.3|34943.3|34951.5|34931.5|618
1649328600000|2022-04-07 10:50:00|34954.1|34934.1|34951.2|34931.2|34968.6|34948.6|34946.2|34926.2|813
1649328900000|2022-04-07 10:55:00|34949.8|34929.8|34939.8|34919.8|34958.9|34938.9|34934|34914|725
1649329200000|2022-04-07 11:00:00|34939|34919|34945.8|34925.8|34952.9|34932.9|34935.1|34915.1|571
1649329500000|2022-04-07 11:05:00|34945.5|34925.5|34897|34777|34951.4|34931.4|34774.2|34675.1|874
1649329800000|2022-04-07 11:10:00|34895.2|34775.2|34890.5|34870.5|34910.5|34873.7|34844.6|34739.9|1102
1649330100000|2022-04-07 11:15:00|34892|34872|34899.8|34879.8|34907.5|34887.5|34889.5|34869.5|870
1649330400000|2022-04-07 11:20:00|34898.8|34878.8|34894.3|34874.3|34920|34888.2|34885.1|34851|786
1649330700000|2022-04-07 11:25:00|34895.6|34875.6|34902.4|34882.4|34907.7|34887.7|34891.6|34871.6|946
1649331000000|2022-04-07 11:30:00|34901.8|34881.8|34874.7|34854.7|34909.3|34889.3|34866.4|34846.4|923
1649331300000|2022-04-07 11:35:00|34874.9|34854.9|34833|34813|34875|34855|34821.2|34801.2|914
1649331600000|2022-04-07 11:40:00|34833.8|34813.8|34803.3|34783.3|34834.9|34814.9|34794.8|34774.8|1072
1649331900000|2022-04-07 11:45:00|34804.2|34784.2|34814.5|34794.5|34820.9|34800.9|34795.5|34775.5|978
1649332200000|2022-04-07 11:50:00|34813.4|34793.4|34835|34815|34837.9|34817.9|34812.1|34792.1|1030
1649332500000|2022-04-07 11:55:00|34834.6|34814.6|34806.4|34786.4|34839.6|34819.6|34801.3|34781.3|900
1649332800000|2022-04-07 12:00:00|34806.2|34786.2|34772.7|34752.7|34829.1|34789.5|34771.8|34728.6|818
1649333100000|2022-04-07 12:05:00|34773.3|34753.3|34748.4|34728.4|34790.3|34761.7|34738.4|34718.4|774
1649333400000|2022-04-07 12:10:00|34748.5|34728.5|34750.9|34730.9|34756.5|34736.5|34742.8|34722.8|654
1649333700000|2022-04-07 12:15:00|34750.6|34730.6|34736.7|34716.7|34772.9|34735.2|34727.6|34672.9|707
1649334000000|2022-04-07 12:20:00|34736.6|34716.6|34710.9|34690.9|34742|34722|34698.5|34667.4|711
1649334300000|2022-04-07 12:25:00|34710.2|34690.2|34703.9|34683.9|34720.2|34700.2|34702.5|34682.5|670
1649334600000|2022-04-07 12:30:00|34702.5|34682.5|34707.8|34687.8|34734.9|34702.7|34702.5|34659|676
1649334900000|2022-04-07 12:35:00|34705.9|34685.9|34700.5|34680.5|34708.7|34688.7|34694.9|34674.9|584
1649335200000|2022-04-07 12:40:00|34700.6|34680.6|34676.7|34656.7|34702.7|34682.7|34673.5|34653.5|750
1649335500000|2022-04-07 12:45:00|34674.4|34654.4|34688.4|34668.4|34699.4|34679.4|34663.3|34643.3|870
1649335800000|2022-04-07 12:50:00|34688.2|34668.2|34689.4|34669.4|34697.9|34677.9|34671.6|34651.6|813
1649336100000|2022-04-07 12:55:00|34689.3|34669.3|34709.8|34689.8|34724.9|34704.9|34686.6|34666.6|832
1649336400000|2022-04-07 13:00:00|34709.9|34689.9|34734.7|34714.7|34739.9|34719.9|34701.2|34681.2|745
1649336700000|2022-04-07 13:05:00|34734.5|34714.5|34704.6|34684.6|34739.4|34719.4|34696.4|34676.4|776
1649337000000|2022-04-07 13:10:00|34704.5|34684.5|34661.7|34641.7|34708.6|34688.6|34655.4|34635.4|788
1649337300000|2022-04-07 13:15:00|34661.6|34641.6|34654.4|34634.4|34677.6|34648.8|34634.6|34607.2|813
1649337600000|2022-04-07 13:20:00|34656.6|34636.6|34635.2|34615.2|34679.2|34638.2|34632.1|34606.4|737
1649337900000|2022-04-07 13:25:00|34632.1|34612.1|34636.4|34616.4|34662.9|34628.1|34627|34595.5|725
1649338200000|2022-04-07 13:30:00|34636|34616|34620.5|34600.5|34643.2|34623.2|34607.2|34587.2|932
1649338500000|2022-04-07 13:35:00|34621.1|34601.1|34632.5|34612.5|34639.1|34619.1|34620.1|34600.1|792
1649338800000|2022-04-07 13:40:00|34632.7|34612.7|34621.8|34601.8|34637.8|34617.8|34615.4|34595.4|862
1649339100000|2022-04-07 13:45:00|34621.5|34601.5|34667.6|34647.6|34668.1|34648.1|34618.2|34598.2|747
1649339400000|2022-04-07 13:50:00|34667.2|34647.2|34687.3|34667.3|34691.7|34671.7|34655.8|34635.8|926
1649339700000|2022-04-07 13:55:00|34686.9|34666.9|34775.6|34725.6|34805.6|34758.5|34684.6|34664.6|993
1649340000000|2022-04-07 14:00:00|34776|34726|34847.7|34827.7|34878.9|34858.9|34768.8|34720.2|1023
1649340300000|2022-04-07 14:05:00|34847.9|34827.9|34834.3|34814.3|34856.3|34829.3|34794.2|34752.7|913
1649340600000|2022-04-07 14:10:00|34835.3|34815.3|34800.9|34780.9|34855.2|34835.2|34790.6|34758.5|960
1649340900000|2022-04-07 14:15:00|34801|34781|34785.7|34765.7|34824|34792.5|34761.7|34713.1|774
1649341200000|2022-04-07 14:20:00|34788.8|34768.8|34781.3|34761.3|34796.5|34776.5|34776.4|34756.4|831
1649341500000|2022-04-07 14:25:00|34781.1|34761.1|34757.1|34737.1|34782.9|34762.9|34741.9|34721.9|883
1649341800000|2022-04-07 14:30:00|34756.7|34736.7|34692.5|34672.5|34757|34737|34689.6|34669.6|885
1649342100000|2022-04-07 14:35:00|34691.9|34671.9|34701.3|34681.3|34703|34683|34677.9|34657.9|820
1649342400000|2022-04-07 14:40:00|34701.6|34681.6|34717.9|34697.9|34751.5|34709.1|34694.9|34674.9|795
1649342700000|2022-04-07 14:45:00|34718|34698|34739|34719|34748.9|34728.9|34716.2|34696.2|847
1649343000000|2022-04-07 14:50:00|34739.4|34719.4|34772|34752|34773.9|34753.9|34729.1|34709.1|844
1649343300000|2022-04-07 14:55:00|34772.2|34752.2|34723.1|34703.1|34775.1|34754|34720.3|34700.3|939
1649343600000|2022-04-07 15:00:00|34723|34703|34730.1|34710.1|34738.1|34718.1|34711|34691|927
1649343900000|2022-04-07 15:05:00|34730.3|34710.3|34748.2|34728.2|34761.5|34741.5|34729.3|34709.3|755
1649344200000|2022-04-07 15:10:00|34747.2|34727.2|34725.4|34705.4|34748.7|34728.7|34719|34699|745
1649344500000|2022-04-07 15:15:00|34725.7|34705.7|34756.1|34736.1|34756.5|34736.5|34719|34699|694
1649344800000|2022-04-07 15:20:00|34756.5|34736.5|34756|34736|34756.8|34736.8|34742.9|34722.9|639
1649345100000|2022-04-07 15:25:00|34756.2|34736.2|34763.1|34743.1|34780.8|34747.1|34752.8|34711.7|607
1649345400000|2022-04-07 15:30:00|34758.4|34738.4|34775.7|34755.7|34791.2|34762.5|34750.3|34721.6|740
1649345700000|2022-04-07 15:35:00|34776.3|34756.3|34756|34736|34795.4|34768.2|34753.1|34718.7|772
1649346000000|2022-04-07 15:40:00|34756.3|34736.3|34753.7|34733.7|34783.4|34739.8|34749.8|34711.3|714
1649346300000|2022-04-07 15:45:00|34753.8|34733.8|34747.6|34727.6|34776.5|34739.6|34742.8|34704.5|665
1649346600000|2022-04-07 15:50:00|34748.7|34728.7|34787.6|34737.6|34796|34752|34748|34709.6|681
1649346900000|2022-04-07 15:55:00|34787.7|34737.7|34776.5|34756.5|34801.9|34759.2|34757.4|34713.2|829
1649347200000|2022-04-07 16:00:00|34772.6|34752.6|34810.1|34746|34810.5|34765.7|34767.8|34721.3|593
1649347500000|2022-04-07 16:05:00|34810.3|34746.6|34789.3|34769.3|34817|34774.3|34782.8|34739|611
1649347800000|2022-04-07 16:10:00|34789.5|34769.5|34791.9|34771.9|34830.8|34782.4|34784.7|34745.2|702
1649348100000|2022-04-07 16:15:00|34790.2|34770.2|34823.1|34752.9|34830|34780.6|34786.2|34743.4|657
1649348400000|2022-04-07 16:20:00|34823.2|34753|34806|34741.3|34826.4|34774.3|34787.6|34738.2|691
1649348700000|2022-04-07 16:25:00|34809.5|34740.6|34769.2|34749.2|34827|34767.2|34764.8|34727.8|668
1649349000000|2022-04-07 16:30:00|34774.8|34754.8|34777.2|34757.2|34779.3|34759.3|34764.3|34744.3|572
1649349300000|2022-04-07 16:35:00|34776.7|34756.7|34783.3|34763.3|34793.3|34772.6|34770.9|34741.9|630
1649349600000|2022-04-07 16:40:00|34782.5|34762.5|34791.3|34771.3|34791.5|34771.5|34778.3|34758.3|685
1649349900000|2022-04-07 16:45:00|34792.7|34772.7|34790.4|34770.4|34808|34773.1|34777.7|34743.7|612
1649350200000|2022-04-07 16:50:00|34790.5|34770.5|34793.4|34773.4|34796.6|34776.6|34783.4|34763.4|547
1649350500000|2022-04-07 16:55:00|34793.9|34773.9|34799.8|34779.8|34819|34786|34789.1|34755.4|607
1649350800000|2022-04-07 17:00:00|34799.9|34779.9|34783|34763|34817.5|34786.9|34773.4|34745.6|704
1649351100000|2022-04-07 17:05:00|34782.4|34762.4|34781|34761|34789.2|34769.2|34779.8|34759.8|517
1649351400000|2022-04-07 17:10:00|34781.3|34761.3|34780.8|34760.8|34785.1|34765.1|34774|34754|554
1649351700000|2022-04-07 17:15:00|34780.6|34760.6|34776.8|34756.8|34781.1|34761.1|34766.6|34746.6|583
1649352000000|2022-04-07 17:20:00|34777.3|34757.3|34756.5|34736.5|34782.1|34757.4|34755.3|34715.6|564
1649352300000|2022-04-07 17:25:00|34757.3|34737.3|34765|34745|34792|34748.9|34751.5|34726.4|586
1649352600000|2022-04-07 17:30:00|34764.7|34744.7|34777.2|34757.2|34803.4|34761|34764.2|34734|582
1649352900000|2022-04-07 17:35:00|34778.5|34758.5|34782.5|34762.5|34796.8|34768.1|34771.7|34730.9|483
1649353200000|2022-04-07 17:40:00|34782.9|34762.9|34779.8|34759.8|34798.8|34767.2|34772.3|34745.8|450
1649353500000|2022-04-07 17:45:00|34780|34760|34776.1|34756.1|34810.4|34765.9|34770.8|34746.3|525
1649353800000|2022-04-07 17:50:00|34776|34756|34792.7|34772.7|34799.7|34779.7|34771.8|34751.8|507
1649354100000|2022-04-07 17:55:00|34791.3|34771.3|34778.4|34758.4|34797.8|34777.8|34777.5|34757.5|608
1649354400000|2022-04-07 18:00:00|34778.1|34758.1|34775.5|34755.5|34788.2|34768.2|34771.1|34751.1|590
1649354700000|2022-04-07 18:05:00|34775.9|34755.9|34767|34747|34779.1|34759.1|34766.2|34746.2|561
1649355000000|2022-04-07 18:10:00|34766.7|34746.7|34774.3|34754.3|34779.9|34759.9|34766.1|34746.1|622
1649355300000|2022-04-07 18:15:00|34776.2|34756.2|34771|34751|34776.2|34756.2|34764.5|34744.5|497
1649355600000|2022-04-07 18:20:00|34769.8|34749.8|34760.5|34740.5|34773|34753|34755.1|34735.1|472
1649355900000|2022-04-07 18:25:00|34760.6|34740.6|34777.5|34757.5|34779.7|34759.7|34754.8|34734.8|634
1649356200000|2022-04-07 18:30:00|34777.2|34757.2|34786.6|34766.6|34793.7|34773.7|34771.7|34751.7|533
1649356500000|2022-04-07 18:35:00|34788.1|34768.1|34784.7|34764.7|34788.3|34768.3|34777|34757|490
1649356800000|2022-04-07 18:40:00|34784.2|34764.2|34796|34776|34802.8|34782.8|34784.2|34764.2|535
1649357100000|2022-04-07 18:45:00|34791.4|34771.4|34798.3|34778.3|34810.2|34790.2|34791.4|34771.4|558
1649357400000|2022-04-07 18:50:00|34797.8|34777.8|34792.2|34772.2|34804.4|34784.4|34786.9|34766.9|626
1649357700000|2022-04-07 18:55:00|34791.9|34771.9|34779.4|34759.4|34807.7|34775.3|34773.7|34743.1|719
1649358000000|2022-04-07 19:00:00|34779.7|34759.7|34779.9|34759.9|34782.9|34762.9|34768.4|34748.4|631
1649358300000|2022-04-07 19:05:00|34780.4|34760.4|34788.4|34768.4|34789.4|34769.4|34768.4|34748.4|513
1649358600000|2022-04-07 19:10:00|34788.8|34768.8|34787|34767|34798.2|34778.2|34781|34761|512
1649358900000|2022-04-07 19:15:00|34787.2|34767.2|34803.8|34783.8|34814.9|34788.6|34786.8|34763.6|604
1649359200000|2022-04-07 19:20:00|34800.9|34780.9|34814.4|34794.4|34819.2|34799.2|34797.5|34777.5|591
1649359500000|2022-04-07 19:25:00|34814.2|34794.2|34818|34798|34846.9|34807.7|34808.2|34771.4|653
1649359800000|2022-04-07 19:30:00|34817.4|34797.4|34814.2|34794.2|34850.6|34806.1|34805.2|34770.1|592
1649360100000|2022-04-07 19:35:00|34813.8|34793.8|34814.2|34794.2|34840.9|34797.3|34805.4|34765.9|536
1649360400000|2022-04-07 19:40:00|34814.6|34794.6|34813|34793|34833.9|34802|34808.1|34778.9|482
1649360700000|2022-04-07 19:45:00|34813.1|34793.1|34852.2|34779.6|34874.3|34798.7|34804.7|34746.6|596
1649361000000|2022-04-07 19:50:00|34849.3|34779|34875.5|34791.6|34880.9|34795.9|34848.3|34767.6|650
1649361300000|2022-04-07 19:55:00|34876.1|34791.8|34811.6|34739.8|34887.7|34810.5|34781.7|34729.5|700
1649361600000|2022-04-07 20:00:00|34808|34742.6|34794.5|34774.5|34857|34778.8|34777.5|34709.3|860
1649361900000|2022-04-07 20:05:00|34795|34775|34797.9|34777.9|34816.2|34781.5|34787.8|34751.3|308
1649362200000|2022-04-07 20:10:00|34796|34776|34804.4|34784.4|34806.9|34786.9|34791.4|34771.4|304
1649362500000|2022-04-07 20:15:00|34804.2|34784.2|34800.8|34780.8|34814.4|34787.1|34794.5|34763.3|275
1649362800000|2022-04-07 20:20:00|34800.7|34780.7|34828.3|34764.3|34877|34785.2|34795.5|34748.8|408
1649363100000|2022-04-07 20:25:00|34821.8|34771.8|34799.1|34779.1|34828|34789.7|34788.4|34753.3|430
1649363400000|2022-04-07 20:30:00|34796.4|34776.4|34786.8|34766.8|34829.4|34776.8|34781.1|34752.5|383
1649363700000|2022-04-07 20:35:00|34786.3|34766.3|34782.1|34762.1|34808|34769|34772.2|34736|438
1649364000000|2022-04-07 20:40:00|34781.6|34761.6|34804.5|34740|34814.4|34763.1|34771.3|34739.6|292
1649364300000|2022-04-07 20:45:00|34795.7|34745.7|34812.3|34731.2|34820.7|34763|34774|34709.4|420
1649364600000|2022-04-07 20:50:00|34811.2|34730.9|34802.1|34724.8|34814.8|34742.7|34787.7|34716.1|431
1649364900000|2022-04-07 20:55:00|34802.4|34718.6|34826.5|34710.6|34831.2|34730.5|34790.1|34696.5|447
1649365200000|2022-04-07 21:00:00|34831|34711|34847.7|34727.7|34855.2|34735.2|34831|34711|67
1649365500000|2022-04-07 21:05:00|34846.7|34726.7|34854|34734|34860.1|34740.1|34836.2|34716.2|106
1649365800000|2022-04-07 21:10:00|34838.5|34718.5|34848.3|34728.3|34879.4|34759.4|34829.5|34709.5|190
1649366100000|2022-04-07 21:15:00|34845.7|34725.7|34854.9|34734.9|34865.7|34745.7|34820.1|34700.1|267
1649366400000|2022-04-07 21:20:00|34855|34735|34839.8|34719.8|34864.9|34744.9|34829.8|34709.8|151
1649366700000|2022-04-07 21:25:00|34837|34717|34861.9|34741.9|34861.9|34741.9|34826.8|34706.8|121
1649367000000|2022-04-07 21:30:00|34843.4|34723.4|34823.9|34703.9|34856|34736|34789.1|34669.1|316
1649367300000|2022-04-07 21:35:00|34828.3|34708.3|34821.1|34701.1|34856.1|34736.1|34809.6|34689.6|147
1649367600000|2022-04-07 21:40:00|34852|34732|34845.1|34725.1|34859.3|34739.3|34818.4|34698.4|139
1649367900000|2022-04-07 21:45:00|34851.2|34731.2|34801.5|34681.5|34851.2|34731.2|34778.4|34658.4|164
1649368200000|2022-04-07 21:50:00|34803.6|34683.6|34836.6|34716.6|34850.7|34730.7|34774.6|34654.6|166
1649368500000|2022-04-07 21:55:00|34832.7|34712.7|34813.8|34693.8|34846.2|34726.2|34787.3|34667.3|183
1649368800000|2022-04-07 22:00:00|34817.1|34697.1|34851.4|34731.4|34868.7|34748.7|34817.1|34697.1|376
1649369100000|2022-04-07 22:05:00|34854|34734|34825.2|34705.2|34869.7|34749.7|34812.7|34692.7|420
1649369400000|2022-04-07 22:10:00|34825.9|34705.9|34818.6|34698.6|34835.9|34715.9|34799.1|34679.1|415
1649369700000|2022-04-07 22:15:00|34819.9|34699.9|34830.6|34710.6|34830.7|34710.7|34795|34675|315
1649370000000|2022-04-07 22:20:00|34830.8|34710.8|34811.5|34691.5|34832.3|34712.3|34808.1|34688.1|277
1649370300000|2022-04-07 22:25:00|34818.5|34698.5|34827|34707|34833.1|34713.1|34808.3|34688.3|203
1649370600000|2022-04-07 22:30:00|34828.3|34708.3|34826.4|34706.4|34833.3|34713.3|34801.1|34681.1|178
1649370900000|2022-04-07 22:35:00|34825.9|34705.9|34824.8|34704.8|34834.1|34714.1|34804.6|34684.6|289
1649371200000|2022-04-07 22:40:00|34825.7|34705.7|34839.9|34719.9|34842.1|34722.1|34800.8|34680.8|331
1649371500000|2022-04-07 22:45:00|34840|34720|34839.9|34719.9|34845.5|34725.5|34808.4|34688.4|354
1649371800000|2022-04-07 22:50:00|34839.4|34719.4|34841.6|34721.6|34852.8|34732.8|34824|34704|363
1649372100000|2022-04-07 22:55:00|34840.8|34720.8|34830.2|34710.2|34854.1|34734.1|34830.2|34710.2|289
1649372400000|2022-04-07 23:00:00|34828.5|34708.5|34846.6|34726.6|34851.4|34731.4|34828.5|34708.5|592
1649372700000|2022-04-07 23:05:00|34847.4|34727.4|34854.4|34734.4|34859.5|34739.5|34830.8|34710.8|471
1649373000000|2022-04-07 23:10:00|34855.9|34735.9|34854.9|34734.9|34862.4|34742.4|34839.6|34719.6|426
1649373300000|2022-04-07 23:15:00|34849.3|34729.3|34855.1|34735.1|34860.7|34740.7|34843.9|34723.9|300
1649373600000|2022-04-07 23:20:00|34854.6|34734.6|34850.9|34730.9|34859.3|34739.3|34845.5|34725.5|359
1649373900000|2022-04-07 23:25:00|34853|34733|34850.9|34730.9|34857.3|34737.3|34846.8|34726.8|301
1649374200000|2022-04-07 23:30:00|34854.6|34734.6|34852.6|34732.6|34857.5|34737.5|34835.3|34715.3|314
1649374500000|2022-04-07 23:35:00|34854.2|34734.2|34851.8|34732.9|34860.3|34740.3|34830.1|34723.3|344
1649374800000|2022-04-07 23:40:00|34841.4|34721.4|34859|34739|34860.2|34740.2|34836.1|34717.6|279
1649375100000|2022-04-07 23:45:00|34854.2|34734.2|34865.6|34745.6|34867.2|34747.2|34843.2|34725.4|384
1649375400000|2022-04-07 23:50:00|34866.6|34746.6|34886.2|34766.2|34892.8|34772.8|34863.8|34743.8|900
1649375700000|2022-04-07 23:55:00|34886.3|34766.3|34872.5|34752.5|34897.7|34777.7|34872.5|34752.5|955
1649376000000|2022-04-08 00:00:00|34885.5|34765.5|34939.9|34819.9|34954.6|34834.6|34885.5|34765.5|763
1649376300000|2022-04-08 00:05:00|34940.9|34820.9|34931.1|34811.1|34944.5|34824.5|34911.6|34791.6|722
1649376600000|2022-04-08 00:10:00|34929.9|34809.9|34926.2|34806.2|34932.8|34812.8|34900.4|34780.4|614
1649376900000|2022-04-08 00:15:00|34926.3|34806.3|34938.3|34818.3|34941.6|34821.6|34919.5|34799.5|598
1649377200000|2022-04-08 00:20:00|34929.8|34809.8|34903.5|34783.5|34942.6|34822.6|34897.2|34777.2|565
1649377500000|2022-04-08 00:25:00|34902|34782|34903.7|34798|34918.9|34817|34893.9|34773.9|734
1649377800000|2022-04-08 00:30:00|34904|34798.2|34883.2|34792.3|34912|34815.1|34865.7|34755|851
1649378100000|2022-04-08 00:35:00|34885.6|34788.5|34890.9|34799.2|34901|34802.6|34861.1|34770.6|715
1649378400000|2022-04-08 00:40:00|34899|34792|34909|34800.7|34910.4|34808.3|34867.9|34775.2|516
1649378700000|2022-04-08 00:45:00|34907.7|34803.8|34912.8|34826.6|34926.2|34828.5|34889.8|34793.7|601
1649379000000|2022-04-08 00:50:00|34913.8|34826.7|34903.3|34788.7|34921.4|34826.7|34896.7|34787.7|635
1649379300000|2022-04-08 00:55:00|34902.2|34788.8|34915.4|34819.2|34917.2|34822|34880|34778.3|796
1649379600000|2022-04-08 01:00:00|34918.6|34808.5|34899.9|34816.4|34928.4|34836.9|34898.9|34803|637
1649379900000|2022-04-08 01:05:00|34909.9|34821.9|34901.1|34818.6|34921|34826.1|34892.4|34788.3|663
1649380200000|2022-04-08 01:10:00|34901|34803|34911.6|34821.4|34914.1|34823.2|34889.3|34795|686
1649380500000|2022-04-08 01:15:00|34913.9|34819.3|34894.7|34810.6|34913.9|34829.8|34879.8|34801.1|762
1649380800000|2022-04-08 01:20:00|34893.8|34806.9|34886.6|34804|34904.8|34812.4|34874.7|34778.7|648
1649381100000|2022-04-08 01:25:00|34888.2|34804.2|34907.3|34806.2|34918.2|34821.4|34885.9|34798.9|688
1649381400000|2022-04-08 01:30:00|34908.7|34807.3|34906.2|34821.9|34915.8|34828.7|34890.4|34807.3|599
1649381700000|2022-04-08 01:35:00|34906.7|34822.5|34900.7|34815|34912.3|34830.9|34893.2|34805.6|553
1649382000000|2022-04-08 01:40:00|34900.4|34817.6|34892.7|34802.6|34912|34821.5|34877.9|34776.6|776
1649382300000|2022-04-08 01:45:00|34892|34803.6|34887.8|34785.2|34903.5|34820.8|34867.4|34771.2|622
1649382600000|2022-04-08 01:50:00|34888.7|34786.1|34882.7|34799.3|34895.3|34811.3|34876|34778.4|586
1649382900000|2022-04-08 01:55:00|34881.2|34800.9|34891.4|34805.2|34897.4|34823.7|34870.4|34796.8|492
1649383200000|2022-04-08 02:00:00|34889.4|34804.1|34886.9|34809|34900.3|34826.7|34875.8|34801.5|602
1649383500000|2022-04-08 02:05:00|34892|34806.2|34891.5|34791.8|34906.7|34821.3|34868.5|34777.3|840
1649383800000|2022-04-08 02:10:00|34892.7|34789.7|34885.8|34809.4|34901.2|34811.3|34874.5|34783.9|649
1649384100000|2022-04-08 02:15:00|34885.5|34804.8|34896.4|34808.4|34904.3|34813.7|34877.6|34783.5|596
1649384400000|2022-04-08 02:20:00|34896.7|34807.8|34901|34809.4|34906.8|34820.3|34882.5|34800.2|512
1649384700000|2022-04-08 02:25:00|34901.7|34809.5|34902|34813.9|34911.3|34822.9|34887.5|34808.4|513
1649385000000|2022-04-08 02:30:00|34898.2|34818.8|34899.9|34816.4|34903.7|34827.9|34884.6|34807.3|434
1649385300000|2022-04-08 02:35:00|34900.8|34815.3|34904.4|34819.4|34912.1|34824.7|34884|34808.7|511
1649385600000|2022-04-08 02:40:00|34904.8|34817.9|34914.1|34817.9|34922.6|34837.4|34893.1|34798.9|673
1649385900000|2022-04-08 02:45:00|34915.5|34816|34903.9|34808.8|34918.8|34820.4|34887.1|34786.2|707
1649386200000|2022-04-08 02:50:00|34904.4|34808.7|34915.5|34824.3|34922.4|34827|34884.6|34796|868
1649386500000|2022-04-08 02:55:00|34913.4|34821|34920.9|34813.3|34928.9|34830.5|34903.3|34796.6|1003
1649386800000|2022-04-08 03:00:00|34920.8|34815.1|34904|34824.1|34922.6|34829.6|34902.4|34805.1|469
1649387100000|2022-04-08 03:05:00|34916.5|34826|34909.5|34829.1|34918.8|34837.4|34901|34816.8|392
1649387400000|2022-04-08 03:10:00|34913.4|34830.1|34898.5|34819.6|34922|34838.4|34897.4|34809.8|373
1649387700000|2022-04-08 03:15:00|34898.8|34821.4|34911.6|34837.5|34922.4|34849|34898.8|34821.4|355
1649388000000|2022-04-08 03:20:00|34911.8|34839.5|34913|34834.5|34925|34854.2|34898.3|34821.4|404
1649388300000|2022-04-08 03:25:00|34911.7|34836.3|34916.9|34827.3|34920.4|34855.7|34894.6|34819.3|313
1649388600000|2022-04-08 03:30:00|34916.2|34830.3|34910|34826|34922.7|34848.4|34899|34811.6|367
1649388900000|2022-04-08 03:35:00|34909.9|34825.8|34910.3|34828.6|34916.3|34834.7|34897.2|34819.8|356
1649389200000|2022-04-08 03:40:00|34910.9|34828.7|34902.9|34804|34918.3|34833.8|34893.2|34794.7|904
1649389500000|2022-04-08 03:45:00|34901.6|34807.1|34900.1|34806.3|34907.6|34829.5|34881.1|34799.4|418
1649389800000|2022-04-08 03:50:00|34900.4|34806.1|34886.4|34805.9|34906|34827.4|34879.2|34801.4|453
1649390100000|2022-04-08 03:55:00|34887|34804.3|34890.2|34811.9|34896.6|34817.9|34875.3|34797.6|400
1649390400000|2022-04-08 04:00:00|34889.2|34813.6|34901.5|34813.8|34913.3|34817.3|34876.2|34787.5|1052
1649390700000|2022-04-08 04:05:00|34901.3|34814.1|34910.5|34809|34915.9|34825.2|34889.9|34796.9|994
1649391000000|2022-04-08 04:10:00|34909.6|34811.7|34911.6|34806.5|34921.2|34830.5|34899.9|34798.2|1033
1649391300000|2022-04-08 04:15:00|34911.1|34807|34914.7|34833.9|34924.2|34839.6|34902.6|34804.9|907
1649391600000|2022-04-08 04:20:00|34917.9|34833|34905.3|34831.6|34927.3|34847|34899.6|34818.8|439
1649391900000|2022-04-08 04:25:00|34915.9|34831.4|34924.5|34813.9|34927.4|34839.2|34903|34809.1|772
1649392200000|2022-04-08 04:30:00|34923.1|34819.9|34915.4|34808.7|34927.8|34841.2|34901.6|34802|858
1649392500000|2022-04-08 04:35:00|34915.5|34809.2|34915.9|34807.3|34923.8|34828.9|34896|34798.2|818
1649392800000|2022-04-08 04:40:00|34916.5|34807.2|34913.8|34809.1|34923.7|34838.1|34901.6|34803.1|904
1649393100000|2022-04-08 04:45:00|34913.5|34809.7|34909|34830.1|34923.4|34832.5|34892.9|34807.1|526
1649393400000|2022-04-08 04:50:00|34909.1|34828.5|34916.2|34833.2|34917.3|34842.9|34892.3|34822.5|314
1649393700000|2022-04-08 04:55:00|34907.5|34831.1|34918.6|34842|34926.4|34846.3|34896.8|34826|370
1649394000000|2022-04-08 05:00:00|34920.7|34841.6|34911|34847.6|34926.1|34858.7|34902.1|34822.4|283
1649394300000|2022-04-08 05:05:00|34909.5|34846|34904.8|34838.6|34927.1|34864.2|34901.3|34833.3|250
1649394600000|2022-04-08 05:10:00|34906.6|34841.3|34916.5|34817|34931.8|34856.9|34894.7|34802.5|652
1649394900000|2022-04-08 05:15:00|34916.4|34817.7|34907|34815.7|34930.4|34831.9|34890.3|34801.9|768
1649395200000|2022-04-08 05:20:00|34902.5|34813.3|34900.1|34789.6|34917.9|34817.4|34877.6|34783.9|988
1649395500000|2022-04-08 05:25:00|34900.5|34791|34900.9|34805|34911.2|34830.7|34869.5|34779.7|499
1649395800000|2022-04-08 05:30:00|34903|34803.5|34902.6|34805.5|34907|34844.9|34882.4|34800.6|344
1649396100000|2022-04-08 05:35:00|34902.5|34805.8|34909.7|34804.4|34914.8|34842.2|34883.3|34803.2|384
1649396400000|2022-04-08 05:40:00|34909.3|34806.5|34890.9|34825.1|34922.1|34835.7|34888.1|34799.3|535
1649396700000|2022-04-08 05:45:00|34890.1|34823.8|34881|34810.7|34916.7|34827|34872.3|34782.2|557
1649397000000|2022-04-08 05:50:00|34881.1|34810.9|34873.5|34790|34904|34819.7|34867.7|34763.7|831
1649397300000|2022-04-08 05:55:00|34873.2|34790.6|34877|34766.1|34888.7|34790.6|34859|34757.9|1082
1649397600000|2022-04-08 06:00:00|34879.1|34765.1|34876.4|34794.6|34886.7|34801|34852.1|34765.1|987
1649397900000|2022-04-08 06:05:00|34878.2|34794.3|34875.7|34799.7|34890.8|34813|34858.5|34787.8|566
1649398200000|2022-04-08 06:10:00|34876.6|34799.1|34863|34796.5|34886.3|34829.6|34840.5|34784.2|676
1649398500000|2022-04-08 06:15:00|34864.7|34794.7|34907.9|34787.9|34914.3|34803|34864.5|34776.4|590
1649398800000|2022-04-08 06:20:00|34908.3|34788.3|34854.2|34804.2|34909.3|34804.2|34851.4|34774.7|669
1649399100000|2022-04-08 06:25:00|34860.3|34792.4|34861.9|34782.7|34885.3|34816.8|34833.7|34775.2|784
1649399400000|2022-04-08 06:30:00|34861.2|34782.6|34814|34694|34874.2|34806.9|34788.9|34668.9|1009
1649399700000|2022-04-08 06:35:00|34812.5|34692.5|34785.2|34718|34819.3|34730.7|34750.7|34690.4|667
1649400000000|2022-04-08 06:40:00|34785.9|34709.3|34801.6|34720.1|34805.6|34758.1|34765.4|34707.6|717
1649400300000|2022-04-08 06:45:00|34799.6|34720|34802.7|34734|34811.8|34765.2|34785.2|34717.2|655
1649400600000|2022-04-08 06:50:00|34807.4|34730.2|34779|34729|34815.1|34755.8|34755.6|34712.7|782
1649400900000|2022-04-08 06:55:00|34776.7|34726.7|34796.1|34706.8|34811.1|34746.1|34749.9|34689.8|766
1649401200000|2022-04-08 07:00:00|34808.2|34695.5|34787.7|34767.7|34858.9|34796.5|34777.2|34690.3|896
1649401500000|2022-04-08 07:05:00|34788.6|34768.6|34819.4|34799.4|34832.7|34805.8|34783.3|34761.3|755
1649401800000|2022-04-08 07:10:00|34820.5|34800.5|34816.3|34796.3|34844|34809.1|34804.6|34772.5|804
1649402100000|2022-04-08 07:15:00|34817|34797|34872.5|34852.5|34893.4|34866.7|34815.6|34795.6|909
1649402400000|2022-04-08 07:20:00|34874|34854|34874.5|34854.5|34902.5|34869.3|34857.6|34810.7|829
1649402700000|2022-04-08 07:25:00|34874.8|34854.8|34891.7|34871.7|34896.1|34871.7|34866.5|34822.5|837
1649403000000|2022-04-08 07:30:00|34886.5|34866.5|34851.8|34831.8|34914.6|34879.8|34834.1|34771.4|832
1649403300000|2022-04-08 07:35:00|34851.1|34831.1|34822.7|34802.7|34858.1|34838.1|34818.7|34798.7|673
1649403600000|2022-04-08 07:40:00|34822.8|34802.8|34807.4|34787.4|34862.7|34821.8|34804.3|34775.4|569
1649403900000|2022-04-08 07:45:00|34810|34790|34809|34789|34817.2|34797.2|34802.9|34782.9|589
1649404200000|2022-04-08 07:50:00|34809.3|34789.3|34802.4|34782.4|34813.6|34793.6|34801.1|34781.1|671
1649404500000|2022-04-08 07:55:00|34804.1|34784.1|34717.3|34697.3|34804.3|34784.3|34714.4|34694.4|789
1649404800000|2022-04-08 08:00:00|34717.5|34697.5|34692.4|34672.4|34725.8|34698.3|34685.6|34652.8|813
1649405100000|2022-04-08 08:05:00|34694.6|34674.6|34752.5|34732.5|34803.1|34757.2|34690|34670|845
1649405400000|2022-04-08 08:10:00|34752.2|34732.2|34753.7|34733.7|34760.4|34740.4|34744.2|34724.2|650
1649405700000|2022-04-08 08:15:00|34753|34733|34758.2|34738.2|34761.6|34741.6|34746.3|34726.3|641
1649406000000|2022-04-08 08:20:00|34757.7|34737.7|34755|34735|34760|34740|34742.3|34722.3|736
1649406300000|2022-04-08 08:25:00|34751.2|34731.2|34758.4|34738.4|34768.1|34748.1|34742.7|34698.7|902
1649406600000|2022-04-08 08:30:00|34758.9|34738.9|34770.1|34750.1|34773.4|34753.4|34755.1|34735.1|656
1649406900000|2022-04-08 08:35:00|34771.3|34751.3|34768.8|34748.8|34798.9|34771.4|34762.7|34734.6|630
1649407200000|2022-04-08 08:40:00|34769.8|34749.8|34734.4|34714.4|34775.5|34755.5|34730.6|34710.6|732
1649407500000|2022-04-08 08:45:00|34735.2|34715.2|34737.5|34717.5|34743.7|34723.7|34726.7|34706.7|589
1649407800000|2022-04-08 08:50:00|34737.4|34717.4|34723.8|34703.8|34765|34725.8|34719.3|34699|662
1649408100000|2022-04-08 08:55:00|34722.9|34702.9|34720.5|34700.5|34755.3|34735.3|34717.7|34697.7|807
1649408400000|2022-04-08 09:00:00|34719.5|34699.5|34722|34702|34740|34720|34719.4|34699.4|904
1649408700000|2022-04-08 09:05:00|34721.5|34701.5|34730.3|34710.3|34731.8|34711.8|34717.8|34697.8|755
1649409000000|2022-04-08 09:10:00|34730.4|34710.4|34737|34717|34742.2|34722.2|34729.6|34709.6|628
1649409300000|2022-04-08 09:15:00|34736.9|34716.9|34737.8|34717.8|34749.4|34729.4|34732.9|34712.9|647
1649409600000|2022-04-08 09:20:00|34737.6|34717.6|34741.3|34721.3|34745.9|34725.9|34735.5|34715.5|936
1649409900000|2022-04-08 09:25:00|34741.1|34721.1|34736.7|34716.7|34742.9|34722.9|34725.3|34705.3|667
1649410200000|2022-04-08 09:30:00|34737.2|34717.2|34753.1|34733.1|34755.5|34735.5|34728.9|34708.9|540
1649410500000|2022-04-08 09:35:00|34753.2|34733.2|34756|34736|34760.3|34740.3|34747.5|34727.5|580
1649410800000|2022-04-08 09:40:00|34755.6|34735.6|34761.2|34741.2|34764.8|34744.8|34750.3|34730.3|621
1649411100000|2022-04-08 09:45:00|34762.7|34742.7|34712.6|34692.6|34763.2|34743.2|34712.4|34672.2|637
1649411400000|2022-04-08 09:50:00|34709|34689|34677.5|34657.5|34718.5|34698.5|34674.3|34654.3|646
1649411700000|2022-04-08 09:55:00|34678.8|34658.8|34677.2|34657.2|34682.1|34662.1|34665.8|34645.8|672
1649412000000|2022-04-08 10:00:00|34678.3|34658.3|34730.1|34664.1|34738.9|34699.4|34675.9|34655.9|659
1649412300000|2022-04-08 10:05:00|34728.7|34678.7|34716.7|34696.7|34733.5|34709.4|34714.2|34669.5|660
1649412600000|2022-04-08 10:10:00|34717.6|34697.6|34734.8|34714.8|34737.9|34717.9|34714.7|34694.7|708
1649412900000|2022-04-08 10:15:00|34735|34715|34694.5|34674.5|34744.4|34724.4|34692.2|34672.2|790
1649413200000|2022-04-08 10:20:00|34695.3|34675.3|34681|34661|34698.7|34678.7|34670|34650|701
1649413500000|2022-04-08 10:25:00|34681.3|34661.3|34674.2|34654.2|34707.2|34665.9|34663.3|34624.9|636
1649413800000|2022-04-08 10:30:00|34672.2|34652.2|34689.2|34669.2|34723.8|34673.3|34665.7|34632.6|675
1649414100000|2022-04-08 10:35:00|34689.8|34669.8|34658.4|34638.4|34730.4|34677.8|34652.4|34615.8|566
1649414400000|2022-04-08 10:40:00|34658.1|34638.1|34636.2|34616.2|34659.8|34639.8|34633|34613|591
1649414700000|2022-04-08 10:45:00|34638.1|34618.1|34623.9|34603.9|34643.4|34623.4|34621.7|34601.7|536
1649415000000|2022-04-08 10:50:00|34624|34604|34629.2|34609.2|34636|34616|34619.6|34599.6|570
1649415300000|2022-04-08 10:55:00|34628.9|34608.9|34639.2|34619.2|34648|34628|34620.9|34600.9|720
1649415600000|2022-04-08 11:00:00|34639|34619|34644.9|34624.9|34648.8|34628.8|34633.1|34613.1|673
1649415900000|2022-04-08 11:05:00|34644.4|34624.4|34652.5|34632.5|34656.4|34636.4|34640.9|34620.9|558
1649416200000|2022-04-08 11:10:00|34653.5|34633.5|34625.5|34605.5|34653.5|34633.5|34606.8|34571.9|639
1649416500000|2022-04-08 11:15:00|34625.7|34605.7|34593.1|34573.1|34631|34611|34578.1|34558.1|664
1649416800000|2022-04-08 11:20:00|34592.9|34572.9|34625|34605|34628.3|34608.3|34592.9|34572.9|593
1649417100000|2022-04-08 11:25:00|34625.5|34605.5|34629.4|34566.9|34637.6|34612.7|34606.1|34533.3|694
1649417400000|2022-04-08 11:30:00|34633.5|34564.8|34595.6|34575.6|34635.4|34585.6|34586.1|34528.5|536
1649417700000|2022-04-08 11:35:00|34596.8|34576.8|34597.1|34577.1|34610.7|34590.7|34586.6|34566.6|578
1649418000000|2022-04-08 11:40:00|34596.3|34576.3|34594.9|34574.9|34613.1|34593.1|34586.5|34566.5|656
1649418300000|2022-04-08 11:45:00|34593.8|34573.8|34593.4|34573.4|34603.4|34583.4|34587|34567|504
1649418600000|2022-04-08 11:50:00|34594.7|34574.7|34607.2|34587.2|34619.5|34599.5|34592.5|34572.5|571
1649418900000|2022-04-08 11:55:00|34607.3|34587.3|34607.8|34587.8|34617|34597|34603.2|34583.2|721
1649419200000|2022-04-08 12:00:00|34608.5|34588.5|34619.6|34599.6|34621.6|34601.6|34605.5|34585.5|690
1649419500000|2022-04-08 12:05:00|34619.4|34599.4|34601.3|34581.3|34627.1|34607.1|34580.2|34560.2|665
1649419800000|2022-04-08 12:10:00|34601.9|34581.9|34595.9|34575.9|34610.1|34590.1|34591.7|34571.7|644
1649420100000|2022-04-08 12:15:00|34596|34576|34595.1|34575.1|34605.1|34585.1|34593.9|34573.9|763
1649420400000|2022-04-08 12:20:00|34595|34575|34573.4|34553.4|34606|34586|34570.2|34550.2|636
1649420700000|2022-04-08 12:25:00|34573.3|34553.3|34569.6|34549.6|34576.1|34556.1|34560.3|34540.3|540
1649421000000|2022-04-08 12:30:00|34569.3|34549.3|34568.5|34548.5|34576.4|34556.4|34566|34546|642
1649421300000|2022-04-08 12:35:00|34568|34548|34562.6|34542.6|34578.7|34558.7|34558.7|34538.7|689
1649421600000|2022-04-08 12:40:00|34562.5|34542.5|34562.7|34542.7|34569|34549|34556.4|34536.4|604
1649421900000|2022-04-08 12:45:00|34564.3|34544.3|34558.3|34538.3|34577|34557|34537.1|34517.1|704
1649422200000|2022-04-08 12:50:00|34558.2|34538.2|34551.2|34531.2|34562.5|34542.5|34537.6|34517.6|570
1649422500000|2022-04-08 12:55:00|34550.8|34530.8|34587|34567|34592.7|34572.7|34550.1|34530.1|848
1649422800000|2022-04-08 13:00:00|34588.2|34568.2|34599.5|34579.5|34603.5|34583.5|34583.5|34563.5|909
1649423100000|2022-04-08 13:05:00|34600.7|34580.7|34655.4|34635.4|34689.6|34648|34599.1|34574|702
1649423400000|2022-04-08 13:10:00|34655.8|34635.8|34622.8|34602.8|34658.2|34638.2|34613|34593|631
1649423700000|2022-04-08 13:15:00|34623.2|34603.2|34698.1|34678.1|34705|34685|34622.5|34602.5|836
1649424000000|2022-04-08 13:20:00|34696.2|34676.2|34707.3|34687.3|34732|34689.9|34687.6|34649.9|789
1649424300000|2022-04-08 13:25:00|34707.7|34687.7|34698.5|34678.5|34730.8|34689.8|34654.4|34610.4|919
1649424600000|2022-04-08 13:30:00|34696|34676|34704.2|34684.2|34709.9|34689.9|34672.6|34652.6|895
1649424900000|2022-04-08 13:35:00|34701.5|34681.5|34734.5|34714.5|34734.7|34714.7|34694.3|34674.3|818
1649425200000|2022-04-08 13:40:00|34734.4|34714.4|34747.1|34727.1|34747.1|34727.1|34720|34700|718
1649425500000|2022-04-08 13:45:00|34747.7|34727.7|34776.5|34756.5|34790.1|34770.1|34736.6|34716.6|849
1649425800000|2022-04-08 13:50:00|34777.9|34757.9|34836.6|34766.2|34852.3|34801.6|34759|34728.9|900
1649426100000|2022-04-08 13:55:00|34836.3|34768.7|34831.8|34811.8|34857|34812|34786.6|34752.6|933
1649426400000|2022-04-08 14:00:00|34832.7|34812.7|34804.3|34784.3|34855.9|34822.2|34781.9|34728.5|856
1649426700000|2022-04-08 14:05:00|34809.2|34789.2|34784.9|34764.9|34830.8|34790|34775.4|34742.6|721
1649427000000|2022-04-08 14:10:00|34788.7|34768.7|34803.9|34783.9|34808.6|34788.6|34788.7|34768.7|803
1649427300000|2022-04-08 14:15:00|34803.7|34783.7|34808.7|34788.7|34817.2|34797.2|34800.9|34780.9|759
1649427600000|2022-04-08 14:20:00|34809.3|34789.3|34791|34771|34818.7|34798.7|34789.8|34769.8|751
1649427900000|2022-04-08 14:25:00|34790.8|34770.8|34791.6|34771.6|34798.8|34778.8|34784.6|34764.6|701
1649428200000|2022-04-08 14:30:00|34791.4|34771.4|34780.6|34760.6|34797.9|34777.9|34778.9|34758.9|696
1649428500000|2022-04-08 14:35:00|34781.1|34761.1|34780.9|34760.9|34795.4|34775.4|34774.9|34754.9|677
1649428800000|2022-04-08 14:40:00|34782|34762|34765.2|34745.2|34786.6|34766.6|34761.8|34741.8|628
1649429100000|2022-04-08 14:45:00|34766.1|34746.1|34746.1|34726.1|34776.3|34756.3|34739.6|34719.6|720
1649429400000|2022-04-08 14:50:00|34746|34726|34701.8|34681.8|34746.1|34726.1|34699.3|34679.3|720
1649429700000|2022-04-08 14:55:00|34701.9|34681.9|34714.7|34694.7|34731.1|34711.1|34684.5|34664.5|1039
1649430000000|2022-04-08 15:00:00|34716.7|34696.7|34714.1|34694.1|34723.3|34703.3|34696.1|34676.1|874
1649430300000|2022-04-08 15:05:00|34714.4|34694.4|34699.1|34679.1|34715.9|34695.9|34693.5|34673.5|766
1649430600000|2022-04-08 15:10:00|34699.2|34679.2|34709.3|34689.3|34712.8|34692.8|34698.9|34678.9|642
1649430900000|2022-04-08 15:15:00|34706.9|34686.9|34713.4|34693.4|34715.9|34695.9|34704.5|34684.5|639
1649431200000|2022-04-08 15:20:00|34713.1|34693.1|34715.6|34695.6|34722.1|34702.1|34706.8|34686.8|705
1649431500000|2022-04-08 15:25:00|34716.6|34696.6|34747.5|34697.5|34756.6|34717.9|34710.7|34670.3|752
1649431800000|2022-04-08 15:30:00|34727.3|34707.3|34738.3|34718.3|34832.8|34774.7|34727.3|34683|741
1649432100000|2022-04-08 15:35:00|34738.5|34718.5|34733.8|34713.8|34774|34725.7|34725.4|34676.6|667
1649432400000|2022-04-08 15:40:00|34734.2|34714.2|34766.3|34702.4|34769.4|34726.9|34729.2|34689.7|545
1649432700000|2022-04-08 15:45:00|34760.4|34710.4|34770.6|34688.4|34790.1|34730|34740.4|34682.1|642
1649433000000|2022-04-08 15:50:00|34769.9|34689.2|34805.2|34785.2|34840.7|34788|34751.9|34689.2|793
1649433300000|2022-04-08 15:55:00|34805.6|34785.6|34795|34728.4|34831.5|34789.3|34768.6|34709.3|752
1649433600000|2022-04-08 16:00:00|34789.7|34739.7|34764.8|34744.8|34806.7|34762|34764.5|34713.9|617
1649433900000|2022-04-08 16:05:00|34764.6|34744.6|34769|34749|34805.5|34760.9|34762.3|34727.5|601
1649434200000|2022-04-08 16:10:00|34769.6|34749.6|34810.4|34760.4|34826.6|34779.4|34757.3|34717.7|580
1649434500000|2022-04-08 16:15:00|34810.9|34760.9|34789.3|34769.3|34824.3|34782.5|34784.1|34738.6|600
1649434800000|2022-04-08 16:20:00|34789.1|34769.1|34794.8|34725.9|34808.8|34774.5|34762.5|34714.3|544
1649435100000|2022-04-08 16:25:00|34797.2|34724.7|34765.2|34745.2|34799.7|34745.9|34755.8|34712.1|490
1649435400000|2022-04-08 16:30:00|34766.7|34746.7|34815.9|34741.8|34816.4|34762.1|34766.7|34721.2|536
1649435700000|2022-04-08 16:35:00|34814.7|34742.1|34782.2|34732.2|34814.7|34760.5|34761.9|34718.9|565
1649436000000|2022-04-08 16:40:00|34786.2|34723.7|34780.2|34760.2|34807|34763.1|34769.3|34718.6|499
1649436300000|2022-04-08 16:45:00|34780|34760|34783.8|34763.8|34812.5|34767.3|34775.9|34720.4|476
1649436600000|2022-04-08 16:50:00|34784|34764|34799.7|34735.7|34812.8|34774.4|34774.3|34725|484
1649436900000|2022-04-08 16:55:00|34801|34733.8|34779.7|34759.7|34802.9|34760.4|34771.7|34720|446
1649437200000|2022-04-08 17:00:00|34779.3|34759.3|34797.4|34747.4|34826.4|34773.6|34773.4|34726.7|655
1649437500000|2022-04-08 17:05:00|34797.6|34747.6|34812|34726|34829.3|34775.8|34779.7|34722.3|556
1649437800000|2022-04-08 17:10:00|34804.6|34738.9|34802.5|34752.5|34816.8|34768.6|34774.7|34725.9|479
1649438100000|2022-04-08 17:15:00|34802.7|34752.7|34818.3|34752.9|34832.9|34784.1|34787.3|34735.3|557
1649438400000|2022-04-08 17:20:00|34812.5|34762.5|34785.4|34765.4|34825.9|34774.2|34781|34731|455
1649438700000|2022-04-08 17:25:00|34785.2|34765.2|34818.2|34798.2|34833.1|34798.7|34784.5|34728.2|582
1649439000000|2022-04-08 17:30:00|34818.1|34798.1|34844.9|34794.9|34853.9|34815.7|34808.7|34762.3|645
1649439300000|2022-04-08 17:35:00|34845.3|34795.3|34826.4|34806.4|34851.7|34821.3|34818.5|34766|429
1649439600000|2022-04-08 17:40:00|34826.1|34806.1|34827.9|34807.9|34846.5|34817.6|34813.3|34764.1|466
1649439900000|2022-04-08 17:45:00|34820.5|34800.5|34831.5|34766|34848.8|34806.6|34804|34757.1|499
1649440200000|2022-04-08 17:50:00|34822.8|34772.8|34790.1|34770.1|34826|34797.6|34785.7|34734.3|574
1649440500000|2022-04-08 17:55:00|34811.6|34748.9|34818.6|34748.3|34824.7|34779.2|34787|34736.4|416
1649440800000|2022-04-08 18:00:00|34818.4|34748.4|34799.7|34779.7|34821.2|34787.8|34787.9|34745|445
1649441100000|2022-04-08 18:05:00|34799.3|34779.3|34796.4|34776.4|34820.9|34785|34783.8|34735.7|400
1649441400000|2022-04-08 18:10:00|34796.2|34776.2|34796.8|34776.8|34819.7|34778.2|34788.7|34729.7|343
1649441700000|2022-04-08 18:15:00|34795.2|34775.2|34808.4|34745.5|34821.8|34778.2|34780.7|34730.1|378
1649442000000|2022-04-08 18:20:00|34812|34740|34792.7|34772.7|34819.8|34772.9|34781.8|34726.4|389
1649442300000|2022-04-08 18:25:00|34791.7|34771.7|34815.8|34745.4|34824|34781.9|34788.5|34729.4|438
1649442600000|2022-04-08 18:30:00|34815.3|34746.2|34799.6|34749.6|34822.3|34770.9|34779.5|34724.8|614
1649442900000|2022-04-08 18:35:00|34800.7|34750.7|34795.7|34745.7|34813.1|34769.5|34779.6|34719.8|634
1649443200000|2022-04-08 18:40:00|34798.1|34748.1|34781.3|34761.3|34810.9|34768.3|34778.2|34724.8|529
1649443500000|2022-04-08 18:45:00|34781.9|34761.9|34778.9|34758.9|34787.9|34767.9|34776.8|34756.8|300
1649443800000|2022-04-08 18:50:00|34779.2|34759.2|34763.2|34743.2|34793.2|34763.4|34758.8|34707.6|440
1649444100000|2022-04-08 18:55:00|34763|34743|34759.4|34739.4|34784.8|34749.5|34752.7|34703.8|627
1649444400000|2022-04-08 19:00:00|34760.1|34740.1|34790.7|34727.9|34795.2|34753.7|34756.8|34701.3|568
1649444700000|2022-04-08 19:05:00|34793.4|34727.6|34783.7|34733.7|34804.9|34759.6|34768.6|34710.6|490
1649445000000|2022-04-08 19:10:00|34786.5|34736.5|34787.7|34737.7|34813.1|34763.9|34769|34718.8|474
1649445300000|2022-04-08 19:15:00|34788.4|34738.4|34793.4|34714.8|34803|34758|34764.9|34711.6|516
1649445600000|2022-04-08 19:20:00|34790.4|34719.1|34792.8|34742.8|34812.6|34764.9|34764.1|34707.7|482
1649445900000|2022-04-08 19:25:00|34777.6|34757.6|34793.8|34730.5|34807.8|34763|34772|34715.7|418
1649446200000|2022-04-08 19:30:00|34793|34729.2|34823.1|34752.3|34845.7|34784.8|34764.6|34644.6|605
1649446500000|2022-04-08 19:35:00|34823.8|34758.5|34806.3|34740.1|34854.2|34799|34772.7|34652.7|654
1649446800000|2022-04-08 19:40:00|34807.3|34740.3|34805.2|34727.3|34839.1|34759.1|34779.1|34671.5|496
1649447100000|2022-04-08 19:45:00|34802.2|34730.3|34784.5|34734.5|34832.1|34764.5|34774.9|34678.6|388
1649447400000|2022-04-08 19:50:00|34794.1|34731.3|34817.4|34741.7|34840.4|34770.5|34758.5|34681.1|453
1649447700000|2022-04-08 19:55:00|34816.2|34745.1|34819.3|34709|34845.3|34776.6|34788.9|34686|616
1649448000000|2022-04-08 20:00:00|34821.8|34713.8|34787.2|34693.9|34834.1|34772.1|34778.1|34669.7|684
1649448300000|2022-04-08 20:05:00|34789.5|34687.2|34789.7|34703.6|34809.5|34724.1|34770.7|34658.2|832
1649448600000|2022-04-08 20:10:00|34791.2|34701.8|34801.5|34729.4|34822.3|34733.2|34770.3|34650.3|662
1649448900000|2022-04-08 20:15:00|34802.4|34729.1|34810.3|34747.6|34823.1|34766.3|34771.3|34712.4|424
1649449200000|2022-04-08 20:20:00|34809.7|34746.5|34808.6|34740.7|34815.4|34780.7|34777.3|34728.4|249
1649449500000|2022-04-08 20:25:00|34805.1|34755.1|34810.4|34722.9|34819.5|34773.5|34775.9|34701|433
1649449800000|2022-04-08 20:30:00|34810.1|34718.6|34802.2|34716.2|34825.2|34736.9|34787|34694.2|505
1649450100000|2022-04-08 20:35:00|34802.8|34717.4|34781.8|34731.8|34807.7|34746.6|34763.3|34701.9|357
1649450400000|2022-04-08 20:40:00|34781.7|34731.7|34777.6|34727.6|34817|34747.7|34769.9|34683.5|472
1649450700000|2022-04-08 20:45:00|34777.8|34727.8|34798.4|34699.1|34815.3|34727.8|34774.8|34660.5|412
1649451000000|2022-04-08 20:50:00|34798.5|34694.5|34805.2|34685.2|34820.6|34730.7|34780.7|34684.1|309
1649451300000|2022-04-08 20:55:00|34806.2|34686.2|34811.9|34691.9|34814.7|34694.7|34798.6|34678.6|237
1649620800000|2022-04-10 20:00:00|34698.9|34553.9|34757|34612|34757|34612|34698.9|34553.9|9
1649621100000|2022-04-10 20:05:00|34734.5|34589.5|34730.1|34585.1|34734.5|34589.5|34726|34581|4
1649621400000|2022-04-10 20:10:00|34736|34591|34743|34598|34743|34598|34736|34591|3
1649622000000|2022-04-10 20:20:00|34738.5|34593.5|34738.5|34593.5|34738.5|34593.5|34738.5|34593.5|1
1649622300000|2022-04-10 20:25:00|34743|34598|34743|34598|34743|34598|34743|34598|1
1649622600000|2022-04-10 20:30:00|34744.7|34599.7|34744.7|34599.7|34744.7|34599.7|34744.7|34599.7|1
1649623200000|2022-04-10 20:40:00|34739.4|34594.4|34748.2|34603.2|34748.2|34603.2|34729.3|34584.3|3
1649624400000|2022-04-10 21:00:00|34746.9|34601.9|34765.8|34620.8|34776.4|34631.4|34687.4|34542.4|84
1649624700000|2022-04-10 21:05:00|34761.8|34616.8|34765.6|34620.6|34768.6|34623.6|34761.8|34616.8|6
1649625000000|2022-04-10 21:10:00|34765.7|34620.7|34757.9|34612.9|34790.3|34645.3|34746.3|34601.3|133
1649625300000|2022-04-10 21:15:00|34759.3|34614.3|34746.8|34626.8|34767.5|34634.3|34745.1|34602.8|144
1649625600000|2022-04-10 21:20:00|34747.7|34627.7|34756|34636|34757.5|34637.5|34735.2|34615.2|91
1649625900000|2022-04-10 21:25:00|34756.6|34636.6|34770.8|34650.8|34770.8|34650.8|34747.8|34627.8|94
1649626200000|2022-04-10 21:30:00|34757|34637|34758.6|34638.6|34810.8|34690.8|34748.4|34628.4|139
1649626500000|2022-04-10 21:35:00|34776.3|34656.3|34782.3|34662.3|34811.7|34691.7|34752.3|34632.3|116
1649626800000|2022-04-10 21:40:00|34781|34661|34751.6|34631.6|34807.4|34687.4|34747.9|34627.9|207
1649627100000|2022-04-10 21:45:00|34752.3|34632.3|34782.2|34662.2|34802.2|34682.2|34743.5|34623.5|164
1649627400000|2022-04-10 21:50:00|34785.4|34665.4|34764.9|34644.9|34816.7|34696.7|34746.6|34626.6|141
1649627700000|2022-04-10 21:55:00|34761.5|34641.5|34761.8|34641.8|34798.1|34678.1|34755.3|34635.3|62
1649628000000|2022-04-10 22:00:00|34758.2|34638.2|34764.5|34644.5|34795.2|34675.2|34758.2|34638.2|12
1649628300000|2022-04-10 22:05:00|34783.2|34663.2|34763.3|34643.3|34801.9|34681.9|34757.3|34637.3|39
1649628600000|2022-04-10 22:10:00|34765.7|34645.7|34789.1|34669.1|34812.6|34692.6|34765.7|34645.7|38
1649628900000|2022-04-10 22:15:00|34796.3|34676.3|34805.2|34685.2|34829.4|34709.4|34775.2|34655.2|358
1649629200000|2022-04-10 22:20:00|34798|34678|34783.2|34663.2|34831|34711|34774.5|34654.5|288
1649629500000|2022-04-10 22:25:00|34783|34663|34794.3|34674.3|34820.3|34700.3|34765.1|34645.1|391
1649629800000|2022-04-10 22:30:00|34794.2|34674.2|34800|34680|34834.2|34714.2|34776.5|34656.5|462
1649630100000|2022-04-10 22:35:00|34814.3|34694.3|34810.8|34690.8|34848.1|34728.1|34783.6|34663.6|471
1649630400000|2022-04-10 22:40:00|34809.8|34689.8|34819.2|34699.2|34844.6|34724.6|34799.7|34679.7|452
1649630700000|2022-04-10 22:45:00|34810.5|34690.5|34831.1|34711.1|34864.8|34744.8|34800.6|34680.6|498
1649631000000|2022-04-10 22:50:00|34833.7|34713.7|34840.2|34720.2|34867.5|34747.5|34809.6|34689.6|463
1649631300000|2022-04-10 22:55:00|34832.3|34712.3|34802.8|34682.8|34844.3|34724.3|34798.7|34678.7|334
1649631600000|2022-04-10 23:00:00|34810.4|34690.4|34825.1|34705.1|34831.8|34711.8|34797.7|34677.7|497
1649631900000|2022-04-10 23:05:00|34815.4|34695.4|34810.8|34690.8|34841.5|34721.5|34806.7|34686.7|510
1649632200000|2022-04-10 23:10:00|34801|34681|34819.1|34699.1|34827.3|34707.3|34800.7|34680.7|406
1649632500000|2022-04-10 23:15:00|34819.2|34699.2|34817.4|34697.4|34834.4|34714.4|34812.3|34692.3|417
1649632800000|2022-04-10 23:20:00|34817.1|34697.1|34819.2|34699.2|34842|34722|34810.1|34690.1|392
1649633100000|2022-04-10 23:25:00|34819.4|34699.4|34823.3|34703.3|34832.8|34712.8|34805.5|34685.5|421
1649633400000|2022-04-10 23:30:00|34822.9|34702.9|34813.3|34693.3|34838.1|34718.1|34808.9|34688.9|360
1649633700000|2022-04-10 23:35:00|34814.1|34694.1|34820.5|34700.5|34820.5|34700.5|34805|34685|400
1649634000000|2022-04-10 23:40:00|34821.2|34701.2|34827|34707|34834.1|34714.1|34815.1|34695.1|532
1649634300000|2022-04-10 23:45:00|34824.8|34704.8|34819.9|34699.9|34829.8|34709.8|34811.5|34691.5|429
1649634600000|2022-04-10 23:50:00|34818.7|34698.7|34826.5|34706.5|34846.3|34726.3|34816.6|34696.6|443
1649634900000|2022-04-10 23:55:00|34826.8|34706.8|34827.8|34707.8|34857.1|34737.1|34817.2|34697.2|465
1649635200000|2022-04-11 00:00:00|34827.5|34707.5|34829.8|34709.8|34851.6|34731.6|34821|34701|606
1649635500000|2022-04-11 00:05:00|34838.4|34718.4|34833.6|34713.6|34855.6|34735.6|34824.3|34704.3|545
1649635800000|2022-04-11 00:10:00|34832.6|34712.6|34823.3|34703.3|34860.2|34740.2|34820.4|34700.4|450
1649636100000|2022-04-11 00:15:00|34825.1|34705.1|34822.5|34702.5|34837.1|34717.1|34806.6|34686.6|636
1649636400000|2022-04-11 00:20:00|34823.2|34703.2|34829|34709|34852.9|34732.9|34821.2|34701.2|493
1649636700000|2022-04-11 00:25:00|34827.1|34707.1|34836.3|34716.3|34852.2|34732.2|34823.1|34703.1|360
1649637000000|2022-04-11 00:30:00|34830.4|34710.4|34807.3|34700|34840.2|34720.2|34803|34685.2|597
1649637300000|2022-04-11 00:35:00|34806.6|34699.7|34801.1|34685.5|34823.5|34707.2|34795.5|34679.8|516
1649637600000|2022-04-11 00:40:00|34802|34683.7|34796|34676|34806.1|34705.5|34785.4|34665.4|476
1649637900000|2022-04-11 00:45:00|34796.4|34676.4|34783.3|34673.1|34801.2|34685.3|34775.7|34658.9|580
1649638200000|2022-04-11 00:50:00|34784|34667|34777.2|34660.5|34789.3|34681.9|34776.3|34659.1|673
1649638500000|2022-04-11 00:55:00|34775.6|34657.8|34776.7|34671.7|34788.2|34679.4|34768.9|34651.9|591
1649638800000|2022-04-11 01:00:00|34776.6|34670.9|34769.4|34657.9|34782.5|34683.7|34763.9|34654.2|591
1649639100000|2022-04-11 01:05:00|34768.4|34659.3|34767.9|34659|34780.2|34675.9|34755.3|34648.4|632
1649639400000|2022-04-11 01:10:00|34765.7|34652.8|34770.4|34651.6|34774.3|34678.7|34759.8|34648.3|635
1649639700000|2022-04-11 01:15:00|34768.8|34652.4|34769.7|34667|34780.6|34687.4|34757.9|34651.9|620
1649640000000|2022-04-11 01:20:00|34769.5|34666.7|34763.2|34657.8|34786.7|34683.8|34761.6|34654|553
1649640300000|2022-04-11 01:25:00|34762.7|34655.4|34760|34655.4|34773|34674.7|34758.5|34652.1|581
1649640600000|2022-04-11 01:30:00|34760.6|34653.7|34752.9|34659.2|34774|34671.3|34745.4|34650.2|702
1649640900000|2022-04-11 01:35:00|34752|34658.9|34758.2|34668|34775.3|34698.1|34740.4|34651.1|724
1649641200000|2022-04-11 01:40:00|34757.5|34667.8|34758.9|34683.3|34770.4|34691.8|34744.2|34662.5|586
1649641500000|2022-04-11 01:45:00|34759.9|34682.2|34753.4|34661.1|34782.4|34701.2|34746.8|34651.6|652
1649641800000|2022-04-11 01:50:00|34754.7|34660.7|34761.1|34673.6|34767.8|34682.9|34745.3|34655.6|583
1649642100000|2022-04-11 01:55:00|34763.2|34672.9|34756.4|34675.8|34772|34689.5|34743.1|34660.3|664
1649642400000|2022-04-11 02:00:00|34754.4|34684.8|34759.4|34681.5|34765.2|34693.5|34739.8|34667.6|654
1649642700000|2022-04-11 02:05:00|34759.1|34681.9|34771.4|34695.5|34781|34704|34756.5|34676.9|615
1649643000000|2022-04-11 02:10:00|34771.3|34695.6|34784.9|34698.3|34803.1|34714|34762.9|34689.4|665
1649643300000|2022-04-11 02:15:00|34799.5|34685|34798.2|34717.7|34808.2|34726.8|34779.6|34685|651
1649643600000|2022-04-11 02:20:00|34798.8|34716.5|34803.5|34717.3|34814.6|34737.9|34784.5|34708.8|635
1649643900000|2022-04-11 02:25:00|34808.6|34729.7|34800.8|34716.1|34816.9|34740.9|34798.3|34715.3|537
1649644200000|2022-04-11 02:30:00|34801.3|34716.2|34805.1|34731.6|34817.9|34745.9|34792.6|34716.2|573
1649644500000|2022-04-11 02:35:00|34804.7|34731.5|34800.6|34729.8|34811.9|34737.5|34791.5|34710.7|479
1649644800000|2022-04-11 02:40:00|34797.2|34717.9|34802.8|34725.3|34810.3|34739.6|34790.3|34704.5|598
1649645100000|2022-04-11 02:45:00|34803.4|34723.9|34838.4|34737.1|34865.2|34759.8|34795.8|34718.5|523
1649645400000|2022-04-11 02:50:00|34839.3|34737.4|34855.5|34753.7|34862.4|34761|34834.5|34732.8|617
1649645700000|2022-04-11 02:55:00|34857.7|34753.1|34844.7|34744.5|34857.7|34767.1|34832.4|34740.9|665
1649646000000|2022-04-11 03:00:00|34843.2|34745.4|34836.2|34746.7|34850.7|34755.3|34828|34732.6|689
1649646300000|2022-04-11 03:05:00|34837.8|34743.4|34836.4|34741.5|34851.9|34762|34830.4|34732.6|545
1649646600000|2022-04-11 03:10:00|34835.2|34741.6|34832.4|34744.9|34848.5|34760.7|34825.2|34729.7|531
1649646900000|2022-04-11 03:15:00|34833.5|34741.8|34824|34736.3|34841|34753.4|34816.4|34719.1|491
1649647200000|2022-04-11 03:20:00|34823.7|34726.8|34821.5|34729.7|34829.6|34736.4|34808|34714.2|467
1649647500000|2022-04-11 03:25:00|34821.3|34723.6|34827.2|34728.8|34830.5|34743.8|34805|34721.2|552
1649647800000|2022-04-11 03:30:00|34823.8|34741|34827.1|34732|34837.9|34754.1|34817.1|34727.4|587
1649648100000|2022-04-11 03:35:00|34826.3|34732.1|34823.7|34731|34838.6|34750.5|34820.3|34729.6|497
1649648400000|2022-04-11 03:40:00|34824.7|34728.8|34821.1|34729.1|34829|34741.4|34805.6|34711.2|477
1649648700000|2022-04-11 03:45:00|34821.5|34721.7|34828|34732|34832.4|34739.3|34814.7|34716.4|478
1649649000000|2022-04-11 03:50:00|34830|34732.2|34827.1|34735.2|34834.4|34754.4|34818|34723.3|470
1649649300000|2022-04-11 03:55:00|34826|34736.7|34819.8|34728.9|34830|34747.8|34816.9|34728.6|496
1649649600000|2022-04-11 04:00:00|34819|34729.7|34829.3|34742.8|34832.6|34750.1|34814|34719.1|474
1649649900000|2022-04-11 04:05:00|34830|34744.1|34819.9|34729.7|34840.7|34751.6|34810.9|34718.3|541
1649650200000|2022-04-11 04:10:00|34820.5|34729.2|34821.1|34739.6|34839.7|34753.1|34812.7|34728.1|415
1649650500000|2022-04-11 04:15:00|34821|34738|34830.8|34747.9|34835.4|34749.6|34814.2|34730.4|445
1649650800000|2022-04-11 04:20:00|34832|34743.6|34829.2|34743.4|34832.4|34753.7|34817.4|34729|476
1649651100000|2022-04-11 04:25:00|34828.5|34743.5|34826.3|34736|34839.6|34756.4|34823|34730.3|473
1649651400000|2022-04-11 04:30:00|34825|34736.9|34825.5|34742.4|34833.3|34757.8|34817.6|34730.7|470
1649651700000|2022-04-11 04:35:00|34825|34740.5|34808.4|34788.4|34839.3|34791.8|34804.3|34735.5|383
1649652000000|2022-04-11 04:40:00|34811.8|34791.8|34798.3|34778.3|34829.1|34791.8|34795.3|34751.5|443
1649652300000|2022-04-11 04:45:00|34798.1|34778.1|34799.9|34779.9|34822.1|34782.7|34793.7|34751.8|348
1649652600000|2022-04-11 04:50:00|34798.7|34778.7|34796.7|34776.7|34819.2|34780.1|34792.3|34748.8|326
1649652900000|2022-04-11 04:55:00|34796.4|34776.4|34818|34754.6|34821.2|34785.6|34790.9|34743.3|386
1649653200000|2022-04-11 05:00:00|34818.5|34754.5|34884.6|34764.6|34888.6|34783|34790.9|34742.6|478
1649653500000|2022-04-11 05:05:00|34884.8|34764.8|34863.3|34791.8|34890|34808.3|34852.1|34761.1|469
1649653800000|2022-04-11 05:10:00|34863.5|34792|34878.5|34769|34885.8|34801.7|34846.4|34766.1|371
1649654100000|2022-04-11 05:15:00|34876.7|34770.2|34847.2|34778.4|34881.5|34797.2|34831.7|34759.5|347
1649654400000|2022-04-11 05:20:00|34872|34771.3|34850.7|34782.5|34880.7|34795|34832.3|34769.9|342
1649654700000|2022-04-11 05:25:00|34873.3|34772.3|34912.6|34825.5|34928|34837|34830.1|34772.3|511
1649655000000|2022-04-11 05:30:00|34914.4|34828.5|34892.9|34821.9|34921.7|34835.3|34878.9|34813.2|528
1649655300000|2022-04-11 05:35:00|34892.4|34821.8|34884.9|34815.9|34907.5|34831.4|34875.2|34811.6|403
1649655600000|2022-04-11 05:40:00|34885.1|34816.5|34895.6|34819.6|34900.3|34836.6|34854.2|34808.1|469
1649655900000|2022-04-11 05:45:00|34895.7|34820.3|34900.5|34831.8|34929|34861.1|34873|34815.6|607
1649656200000|2022-04-11 05:50:00|34901.1|34831|34869.1|34819.1|34902.3|34854.3|34863.8|34809.5|562
1649656500000|2022-04-11 05:55:00|34869.3|34819.3|34881.1|34810.4|34892|34837.3|34850.7|34797.7|580
1649656800000|2022-04-11 06:00:00|34881.9|34812.7|34863.1|34843.1|34889.9|34847.2|34854.5|34812.7|624
1649657100000|2022-04-11 06:05:00|34860.9|34840.9|34859.4|34839.4|34877.9|34857.9|34857.5|34837.5|670
1649657400000|2022-04-11 06:10:00|34859.3|34839.3|34839.4|34769.7|34879.9|34840.2|34806|34732.7|845
1649657700000|2022-04-11 06:15:00|34839.3|34769.5|34861.4|34784.3|34868|34808|34815.2|34755.3|793
1649658000000|2022-04-11 06:20:00|34861.3|34786.6|34902.7|34837.7|34909.5|34843.1|34853.4|34778.9|918
1649658300000|2022-04-11 06:25:00|34902.5|34839.5|34900.8|34831.1|34916.2|34868.4|34866|34812.7|790
1649658600000|2022-04-11 06:30:00|34900.5|34833.6|34859.2|34839.2|34900.5|34858.2|34859.2|34825.8|786
1649658900000|2022-04-11 06:35:00|34858.8|34838.8|34842.9|34822.9|34859.5|34839.5|34827|34807|750
1649659200000|2022-04-11 06:40:00|34840.9|34820.9|34862.2|34842.2|34884.1|34844.9|34840.5|34814.7|681
1649659500000|2022-04-11 06:45:00|34861.1|34841.1|34862.5|34842.5|34882.4|34862.4|34859.4|34839.4|518
1649659800000|2022-04-11 06:50:00|34862.4|34842.4|34861.4|34841.4|34865.4|34845.4|34852.8|34832.8|516
1649660100000|2022-04-11 06:55:00|34861.7|34841.7|34864.3|34844.3|34871.8|34851.8|34856.4|34836.4|617
1649660400000|2022-04-11 07:00:00|34865.4|34845.4|34840.5|34820.5|34877.3|34857.3|34838.7|34818.7|856
1649660700000|2022-04-11 07:05:00|34842.2|34822.2|34847.7|34827.7|34866|34846|34837.9|34817.9|712
1649661000000|2022-04-11 07:10:00|34848|34828|34858.3|34838.3|34866|34846|34838.5|34818.5|834
1649661300000|2022-04-11 07:15:00|34858.5|34838.5|34867.6|34847.6|34873.8|34853.8|34852.8|34832.8|859
1649661600000|2022-04-11 07:20:00|34867.2|34847.2|34843|34823|34867.3|34847.3|34842.7|34822.7|815
1649661900000|2022-04-11 07:25:00|34844.8|34824.8|34800.7|34780.7|34846.8|34826.8|34800.7|34780.7|929
1649662200000|2022-04-11 07:30:00|34801.2|34781.2|34779.1|34759.1|34817.2|34797.2|34774.3|34754.3|941
1649662500000|2022-04-11 07:35:00|34777.6|34757.6|34758|34738|34785.2|34765.2|34753|34733|800
1649662800000|2022-04-11 07:40:00|34758.4|34738.4|34813.5|34793.5|34819.4|34799.4|34757.8|34737.8|868
1649663100000|2022-04-11 07:45:00|34813.3|34793.3|34879.4|34859.4|34879.4|34859.4|34812.8|34792.8|787
1649663400000|2022-04-11 07:50:00|34875.6|34855.6|34852|34832|34885|34865|34844|34824|792
1649663700000|2022-04-11 07:55:00|34851.9|34831.9|34844.8|34824.8|34862|34842|34831.7|34811.7|903
1649664000000|2022-04-11 08:00:00|34845.5|34825.5|34852.9|34832.9|34858.9|34838.9|34841.3|34821.3|873
1649664300000|2022-04-11 08:05:00|34852.7|34832.7|34828.3|34808.3|34856.5|34836.5|34820.4|34800.4|790
1649664600000|2022-04-11 08:10:00|34827.9|34807.9|34820.6|34800.6|34833.9|34813.9|34816.7|34796.7|722
1649664900000|2022-04-11 08:15:00|34821.4|34801.4|34806.2|34786.2|34833.6|34813.6|34790.5|34770.5|754
1649665200000|2022-04-11 08:20:00|34806.8|34786.8|34813.8|34793.8|34819.6|34799.6|34797|34777|715
1649665500000|2022-04-11 08:25:00|34813.1|34793.1|34801.2|34781.2|34820.3|34800.3|34797|34777|701
1649665800000|2022-04-11 08:30:00|34801.9|34781.9|34800.4|34780.4|34811.9|34791.9|34795.1|34775.1|615
1649666100000|2022-04-11 08:35:00|34801|34781|34801.2|34781.2|34813.1|34793.1|34782.8|34762.8|740
1649666400000|2022-04-11 08:40:00|34801.7|34781.7|34800.6|34780.6|34805.4|34785.4|34788.4|34768.4|645
1649666700000|2022-04-11 08:45:00|34799.9|34779.9|34804.9|34784.9|34810.6|34790.6|34795.4|34775.4|746
1649667000000|2022-04-11 08:50:00|34804.6|34784.6|34809.5|34789.5|34809.5|34789.5|34794.4|34774.4|687
1649667300000|2022-04-11 08:55:00|34808|34788|34833.9|34813.9|34837.2|34817.2|34805|34785|598
1649667600000|2022-04-11 09:00:00|34833.7|34813.7|34821.3|34801.3|34851.2|34831.2|34813.1|34793.1|664
1649667900000|2022-04-11 09:05:00|34820.2|34800.2|34783.5|34763.5|34828|34808|34772.9|34734|656
1649668200000|2022-04-11 09:10:00|34784.6|34764.6|34795.2|34775.2|34809.3|34789.3|34779|34759|621
1649668500000|2022-04-11 09:15:00|34795.6|34775.6|34794.7|34774.7|34800.9|34780.9|34779.8|34759.8|607
1649668800000|2022-04-11 09:20:00|34794.3|34774.3|34757.7|34737.7|34796.4|34776.4|34752.9|34732.9|732
1649669100000|2022-04-11 09:25:00|34758.4|34738.4|34763.8|34689.4|34765.2|34742.8|34730.2|34688.1|646
1649669400000|2022-04-11 09:30:00|34759.6|34691|34698.2|34678.2|34759.6|34720.2|34693.6|34657.8|788
1649669700000|2022-04-11 09:35:00|34697.6|34677.6|34687.5|34667.5|34707.6|34679.1|34682.9|34657.6|625
1649670000000|2022-04-11 09:40:00|34688.5|34668.5|34685|34665|34690.8|34670.8|34679.1|34659.1|618
1649670300000|2022-04-11 09:45:00|34685.4|34665.4|34657.6|34637.6|34686.6|34665.4|34651.6|34611|700
1649670600000|2022-04-11 09:50:00|34657.5|34637.5|34620.1|34600.1|34690.5|34645.4|34617.2|34589.9|761
1649670900000|2022-04-11 09:55:00|34618.4|34598.4|34593.4|34573.4|34629.4|34602.1|34574.4|34465.7|747
1649671200000|2022-04-11 10:00:00|34592.9|34572.9|34582.7|34562.7|34610.9|34573.9|34579.9|34546.1|621
1649671500000|2022-04-11 10:05:00|34582.4|34562.4|34589.1|34569.1|34599.5|34571.7|34576.7|34549.2|570
1649671800000|2022-04-11 10:10:00|34588.7|34568.7|34574.9|34554.9|34623.2|34586.7|34569.1|34549.1|638
1649672100000|2022-04-11 10:15:00|34574.7|34554.7|34588.9|34568.9|34589.2|34569.2|34570.7|34550.7|692
1649672400000|2022-04-11 10:20:00|34587.9|34567.9|34628|34608|34638.4|34608.8|34587.2|34567.2|581
1649672700000|2022-04-11 10:25:00|34628.2|34608.2|34627.5|34607.5|34642.9|34622.9|34625.6|34605.6|727
1649673000000|2022-04-11 10:30:00|34629.9|34609.9|34648.7|34628.7|34657.1|34630.9|34623.2|34589.4|624
1649673300000|2022-04-11 10:35:00|34648.4|34628.4|34695.7|34675.7|34699.8|34679.8|34645.2|34613.9|756
1649673600000|2022-04-11 10:40:00|34695.9|34675.9|34714.5|34694.5|34722.6|34702.6|34687.1|34667.1|754
1649673900000|2022-04-11 10:45:00|34714.4|34694.4|34692.2|34672.2|34722|34702|34686.2|34666.2|683
1649674200000|2022-04-11 10:50:00|34692.1|34672.1|34686.7|34666.7|34692.9|34672.9|34677.6|34657.6|539
1649674500000|2022-04-11 10:55:00|34685.6|34665.6|34655.1|34635.1|34686.9|34666.9|34653.5|34633.5|660
1649674800000|2022-04-11 11:00:00|34654.3|34634.3|34667|34647|34667.2|34647.2|34650.4|34630.4|634
1649675100000|2022-04-11 11:05:00|34666.7|34646.7|34666.4|34646.4|34674.3|34654.3|34662.2|34642.2|438
1649675400000|2022-04-11 11:10:00|34666|34646|34676.8|34656.8|34680.8|34660.8|34661|34641|564
1649675700000|2022-04-11 11:15:00|34675.7|34655.7|34702.9|34682.9|34703.1|34683.1|34675.3|34655.3|581
1649676000000|2022-04-11 11:20:00|34703.1|34683.1|34740.2|34720.2|34741.3|34721.3|34700.8|34680.8|640
1649676300000|2022-04-11 11:25:00|34739.6|34719.6|34730.6|34710.6|34751.5|34731.5|34724|34704|696
1649676600000|2022-04-11 11:30:00|34730.5|34710.5|34729.3|34709.3|34740.1|34720.1|34719.9|34699.9|698
1649676900000|2022-04-11 11:35:00|34729.8|34709.8|34735.3|34715.3|34739|34719|34724.3|34704.3|594
1649677200000|2022-04-11 11:40:00|34735.1|34715.1|34723.4|34703.4|34741.5|34721.5|34719.6|34699.6|570
1649677500000|2022-04-11 11:45:00|34723.8|34703.8|34723.6|34703.6|34728.8|34708.8|34721.2|34701.2|441
1649677800000|2022-04-11 11:50:00|34724.2|34704.2|34728.2|34708.2|34737.7|34717.7|34719.1|34699.1|667
1649678100000|2022-04-11 11:55:00|34728.8|34708.8|34734.9|34714.9|34737.8|34717.8|34723.5|34703.5|754
1649678400000|2022-04-11 12:00:00|34735|34715|34724.1|34704.1|34737.3|34717.3|34701.2|34665.9|743
1649678700000|2022-04-11 12:05:00|34722.8|34702.8|34707.6|34687.6|34737.6|34717.6|34700.8|34680.8|647
1649679000000|2022-04-11 12:10:00|34707.7|34687.7|34719.1|34699.1|34724|34704|34701.6|34681.6|742
1649679300000|2022-04-11 12:15:00|34719.2|34699.2|34720.1|34700.1|34742.9|34722.9|34717.3|34697.3|660
1649679600000|2022-04-11 12:20:00|34721.5|34701.5|34766.3|34746.3|34776.8|34756.8|34698.2|34678.2|776
1649679900000|2022-04-11 12:25:00|34766.8|34746.8|34772.2|34752.2|34775.8|34755.8|34763.6|34743.6|643
1649680200000|2022-04-11 12:30:00|34769.8|34749.8|34761.5|34741.5|34786.1|34766.1|34754.8|34734.8|662
1649680500000|2022-04-11 12:35:00|34762.1|34742.1|34780.1|34760.1|34780.9|34760.9|34754|34734|657
1649680800000|2022-04-11 12:40:00|34775.7|34755.7|34719.9|34669.9|34785.7|34765.7|34701.9|34658.1|772
1649681100000|2022-04-11 12:45:00|34702.7|34682.7|34677.1|34657.1|34718.1|34682.7|34669.5|34649.5|723
1649681400000|2022-04-11 12:50:00|34677.5|34657.5|34677.1|34657.1|34682|34662|34664.5|34644.5|636
1649681700000|2022-04-11 12:55:00|34677.3|34657.3|34680.6|34660.6|34686.9|34666.9|34673.3|34653.3|507
1649682000000|2022-04-11 13:00:00|34683.4|34663.4|34692.9|34672.9|34695.8|34675.8|34677.3|34657.3|528
1649682300000|2022-04-11 13:05:00|34693|34673|34688.8|34668.8|34696.9|34676.9|34680.1|34660.1|623
1649682600000|2022-04-11 13:10:00|34689|34669|34706.6|34686.6|34722.9|34702.9|34683.1|34663.1|693
1649682900000|2022-04-11 13:15:00|34706.8|34686.8|34711|34691|34714.3|34694.3|34692.9|34672.9|587
1649683200000|2022-04-11 13:20:00|34711.3|34691.3|34723.5|34703.5|34728.8|34708.8|34711.1|34691.1|576
1649683500000|2022-04-11 13:25:00|34723.7|34703.7|34770.5|34750.5|34772.1|34752.1|34715.6|34695.6|739
1649683800000|2022-04-11 13:30:00|34770.9|34750.9|34797|34777|34800.8|34780.8|34753|34733|914
1649684100000|2022-04-11 13:35:00|34796.9|34776.9|34826.6|34806.6|34826.7|34806.7|34791.5|34771.5|888
1649684400000|2022-04-11 13:40:00|34826.5|34806.5|34809.1|34789.1|34842.5|34822.5|34808.7|34788.7|812
1649684700000|2022-04-11 13:45:00|34809.7|34789.7|34804.9|34784.9|34820.6|34800.6|34797.4|34777.4|747
1649685000000|2022-04-11 13:50:00|34805.7|34785.7|34761.5|34741.5|34806.5|34786.5|34760.9|34740.9|802
1649685300000|2022-04-11 13:55:00|34761.6|34741.6|34815.9|34795.9|34815.9|34795.9|34760.3|34740.3|850
1649685600000|2022-04-11 14:00:00|34813.5|34793.5|34789.6|34769.6|34831.8|34811.8|34786.6|34766.6|826
1649685900000|2022-04-11 14:05:00|34789.4|34769.4|34780.6|34760.6|34794.6|34774.6|34776|34756|767
1649686200000|2022-04-11 14:10:00|34781|34761|34775.4|34755.4|34782.3|34762.3|34764|34744|776
1649686500000|2022-04-11 14:15:00|34775.2|34755.2|34780.8|34760.8|34782.6|34762.6|34766.4|34746.4|681
1649686800000|2022-04-11 14:20:00|34781.3|34761.3|34775.1|34755.1|34797.5|34777.5|34773.9|34753.9|652
1649687100000|2022-04-11 14:25:00|34774.6|34754.6|34802.8|34782.8|34803.6|34783.6|34771|34751|720
1649687400000|2022-04-11 14:30:00|34802.4|34782.4|34792.9|34772.9|34805.1|34785.1|34785.2|34765.2|712
1649687700000|2022-04-11 14:35:00|34792.6|34772.6|34793.3|34773.3|34807|34787|34788.7|34768.7|723
1649688000000|2022-04-11 14:40:00|34793.9|34773.9|34810.1|34790.1|34817|34797|34787.2|34767.2|649
1649688300000|2022-04-11 14:45:00|34809.2|34789.2|34781.7|34761.7|34810|34790|34778|34758|671
1649688600000|2022-04-11 14:50:00|34782.4|34762.4|34783.8|34763.8|34792.4|34772.4|34779.1|34759.1|758
1649688900000|2022-04-11 14:55:00|34783.2|34763.2|34794.3|34774.3|34794.6|34774.6|34776.7|34756.7|844
1649689200000|2022-04-11 15:00:00|34795.8|34775.8|34792.4|34772.4|34802.4|34782.4|34786.8|34766.8|816
1649689500000|2022-04-11 15:05:00|34792.1|34772.1|34827.6|34807.6|34852.1|34807.9|34785.4|34764.6|807
1649689800000|2022-04-11 15:10:00|34826.9|34806.9|34823.7|34803.7|34833.3|34813.3|34816.1|34796.1|842
1649690100000|2022-04-11 15:15:00|34823.6|34803.6|34816.7|34796.7|34828.9|34808.9|34803.4|34783.4|673
1649690400000|2022-04-11 15:20:00|34815.7|34795.7|34822.4|34802.4|34826.8|34806.8|34809.9|34789.9|636
1649690700000|2022-04-11 15:25:00|34820.9|34800.9|34819.2|34799.2|34832.1|34812.1|34816|34796|740
1649691000000|2022-04-11 15:30:00|34818.1|34798.1|34802.9|34782.9|34836.2|34799.4|34797.5|34751.4|686
1649691300000|2022-04-11 15:35:00|34802.7|34782.7|34807.5|34787.5|34829.9|34793.2|34795|34757.8|671
1649691600000|2022-04-11 15:40:00|34807.3|34787.3|34802.7|34782.7|34830.5|34787.5|34795.6|34754.5|621
1649691900000|2022-04-11 15:45:00|34802.3|34782.3|34830.4|34749.3|34852.2|34802.5|34799.2|34721.5|708
1649692200000|2022-04-11 15:50:00|34833.6|34745.9|34847.5|34760.5|34859.7|34796|34800.8|34743.4|819
1649692500000|2022-04-11 15:55:00|34848.3|34770.7|34850.7|34773.3|34859.1|34804.3|34816.5|34758.4|814
1649692800000|2022-04-11 16:00:00|34857.2|34768.5|34853.5|34803.5|34876.8|34824.4|34837.9|34762.8|629
1649693100000|2022-04-11 16:05:00|34860.8|34797.7|34839.5|34819.5|34871.1|34821.3|34834.6|34780.2|521
1649693400000|2022-04-11 16:10:00|34839.4|34819.4|34887.2|34811.8|34894.8|34822|34832.6|34778.7|533
1649693700000|2022-04-11 16:15:00|34892.2|34813.4|34826.6|34761.8|34892.9|34832.6|34815.5|34756.7|774
1649694000000|2022-04-11 16:20:00|34828|34761.5|34813.3|34793.3|34874.5|34826.1|34807.7|34756.7|661
1649694300000|2022-04-11 16:25:00|34814.1|34794.1|34819.6|34769.6|34863.1|34807.8|34803.1|34756.6|671
1649694600000|2022-04-11 16:30:00|34803.6|34783.6|34826|34751|34835.1|34793.7|34790.9|34747.9|551
1649694900000|2022-04-11 16:35:00|34826.8|34751.9|34800.3|34780.3|34831.3|34789.2|34792.6|34749.3|633
1649695200000|2022-04-11 16:40:00|34798.7|34778.7|34789.9|34769.9|34828|34785.5|34787.7|34754.7|581
1649695500000|2022-04-11 16:45:00|34789.5|34769.5|34786.9|34766.9|34794.6|34774.6|34779.6|34759.6|439
1649695800000|2022-04-11 16:50:00|34783.4|34763.4|34806.2|34786.2|34830.6|34788.9|34783.4|34758.5|666
1649696100000|2022-04-11 16:55:00|34805.8|34785.8|34808.8|34788.8|34831.3|34790.6|34798.8|34764.5|683
1649696400000|2022-04-11 17:00:00|34808.7|34788.7|34790.8|34770.8|34829.7|34789.6|34787|34749.5|629
1649696700000|2022-04-11 17:05:00|34790.7|34770.7|34775.5|34755.5|34794.4|34774.4|34774|34754|515
1649697000000|2022-04-11 17:10:00|34776.2|34756.2|34816|34766|34836.8|34778.4|34775.4|34737.7|546
1649697300000|2022-04-11 17:15:00|34823.6|34758.8|34796.4|34776.4|34830.9|34784.3|34787.8|34746|600
1649697600000|2022-04-11 17:20:00|34795.6|34775.6|34794.6|34774.6|34801.6|34781.6|34788.1|34768.1|491
1649697900000|2022-04-11 17:25:00|34794.5|34774.5|34797.2|34725.9|34802.7|34776|34771.3|34725.9|541
1649698200000|2022-04-11 17:30:00|34797|34727.5|34758.9|34738.9|34798|34750.9|34755.3|34711.8|448
1649698500000|2022-04-11 17:35:00|34760|34740|34759.9|34739.9|34790.2|34740.9|34752.2|34704.3|414
1649698800000|2022-04-11 17:40:00|34789.8|34714.5|34746.6|34726.6|34793.7|34744.2|34745|34709|440
1649699100000|2022-04-11 17:45:00|34746.2|34726.2|34774.8|34701.5|34788.9|34730.5|34734.7|34696.3|483
1649699400000|2022-04-11 17:50:00|34771.7|34704.3|34754.7|34734.7|34775.1|34736.3|34742.6|34698.9|308
1649699700000|2022-04-11 17:55:00|34754.9|34734.9|34767.3|34747.3|34777.4|34750|34750.3|34714.4|418
1649700000000|2022-04-11 18:00:00|34768.2|34748.2|34763.8|34743.8|34795.9|34758.9|34763.8|34726.2|653
1649700300000|2022-04-11 18:05:00|34764|34744|34752.7|34732.7|34769.2|34749.2|34748.4|34728.4|464
1649700600000|2022-04-11 18:10:00|34754.9|34734.9|34757|34737|34759.6|34739.6|34750.8|34730.8|476
1649700900000|2022-04-11 18:15:00|34754.6|34734.6|34755.5|34735.5|34792.8|34739|34745.1|34706.4|511
1649701200000|2022-04-11 18:20:00|34755.4|34735.4|34766.2|34746.2|34785.4|34752.7|34748.7|34713.2|571
1649701500000|2022-04-11 18:25:00|34766.8|34746.8|34765.5|34745.5|34795.3|34755.6|34756.9|34726.5|558
1649701800000|2022-04-11 18:30:00|34766.4|34746.4|34743|34723|34788.7|34748.1|34741.9|34707.9|418
1649702100000|2022-04-11 18:35:00|34743.3|34723.3|34762.6|34712.6|34782|34741|34741|34707|507
1649702400000|2022-04-11 18:40:00|34764.4|34714.4|34751.3|34731.3|34777.1|34736.5|34742.2|34703.1|480
1649702700000|2022-04-11 18:45:00|34751.6|34731.6|34746.5|34726.5|34755.7|34735.7|34743.5|34723.5|366
1649703000000|2022-04-11 18:50:00|34746.6|34726.6|34750.9|34730.9|34757.1|34737.1|34740|34720|473
1649703300000|2022-04-11 18:55:00|34751.6|34731.6|34760.5|34710.5|34789.6|34746.9|34748|34697.8|652
1649703600000|2022-04-11 19:00:00|34760.1|34710.1|34783|34703.7|34788.9|34737.5|34751.6|34695|574
1649703900000|2022-04-11 19:05:00|34783.7|34703.3|34776.7|34711.9|34794|34732.7|34741.4|34688|450
1649704200000|2022-04-11 19:10:00|34779.9|34706.8|34755.1|34735.1|34796.7|34747|34747|34697.9|432
1649704500000|2022-04-11 19:15:00|34753.2|34733.2|34777.3|34727.3|34795.6|34750.5|34750.2|34706.3|483
1649704800000|2022-04-11 19:20:00|34785|34717.6|34761.3|34741.3|34794.8|34742.9|34755.3|34705.7|425
1649705100000|2022-04-11 19:25:00|34760.6|34740.6|34775|34755|34821.6|34771.5|34760.6|34708.3|451
1649705400000|2022-04-11 19:30:00|34774.7|34754.7|34773.2|34753.2|34808.9|34764.6|34767.9|34711|530
1649705700000|2022-04-11 19:35:00|34789.2|34739.2|34797.9|34731.8|34804.2|34760.8|34770.5|34718.8|477
1649706000000|2022-04-11 19:40:00|34796.7|34733.8|34794.6|34722.9|34803.3|34760.7|34770.3|34714.1|390
1649706300000|2022-04-11 19:45:00|34800.2|34723.2|34786.1|34766.1|34812.2|34769.1|34768.5|34698|527
1649706600000|2022-04-11 19:50:00|34785.2|34765.2|34808.2|34758.2|34839.5|34780|34777.3|34702.2|565
1649706900000|2022-04-11 19:55:00|34813.1|34731.1|34792.4|34772.4|34822.7|34784.3|34791.3|34719.4|654
1649707200000|2022-04-11 20:00:00|34794.4|34774.4|34853.7|34761.2|34869.8|34792.8|34781.6|34728.2|641
1649707500000|2022-04-11 20:05:00|34856.2|34770.3|34854.6|34757.1|34864.6|34815.5|34824.2|34752.9|706
1649707800000|2022-04-11 20:10:00|34854.4|34774.4|34835|34815|34863.9|34815.9|34826.4|34744.2|578
1649708100000|2022-04-11 20:15:00|34854.6|34791.6|34851.1|34777.4|34862.8|34815.3|34827.4|34748.7|717
1649708400000|2022-04-11 20:20:00|34850.5|34771.2|34813.2|34793.2|34859.7|34812.1|34805.9|34754.9|543
1649708700000|2022-04-11 20:25:00|34813.4|34793.4|34826.2|34776.2|34839.1|34801.6|34805.9|34757.1|321
1649709000000|2022-04-11 20:30:00|34837.9|34774.1|34806.2|34786.2|34841.2|34790.3|34798.1|34753.6|668
1649709300000|2022-04-11 20:35:00|34806.4|34786.4|34803.6|34783.6|34828.8|34791.6|34799|34751.5|573
1649709600000|2022-04-11 20:40:00|34825.7|34755.4|34805|34785|34835.3|34790.7|34798.1|34749.3|626
1649709900000|2022-04-11 20:45:00|34804.9|34784.9|34827.8|34751.1|34833.7|34785.5|34795|34736.5|627
1649710200000|2022-04-11 20:50:00|34828|34747.9|34819.3|34731.1|34833.9|34782.3|34796|34724.8|470
1649710500000|2022-04-11 20:55:00|34818.6|34740.8|34817.3|34743.8|34838.8|34745.8|34814.3|34712.4|444
1649710800000|2022-04-11 21:00:00|34828.9|34745.7|34830.7|34737.2|34858.4|34746.6|34823.5|34724.8|86
1649711100000|2022-04-11 21:05:00|34831.1|34737.6|34832.9|34739.3|34861.7|34744.2|34826.2|34728.9|100
1649711400000|2022-04-11 21:10:00|34851.9|34731.9|34865.5|34745.5|34870|34755.3|34808|34717.5|275
1649711700000|2022-04-11 21:15:00|34855.9|34735.9|34842|34722|34873|34754.6|34832.2|34718.8|203
1649712000000|2022-04-11 21:20:00|34828.8|34744.6|34840.4|34720.4|34860.3|34744.6|34828.8|34712.5|440
1649712300000|2022-04-11 21:25:00|34838.5|34718.5|34842.7|34722.7|34867.3|34747.3|34832.8|34712.8|271
1649712600000|2022-04-11 21:30:00|34844.6|34724.6|34845.1|34725.1|34861|34745.5|34822.1|34714.5|351
1649712900000|2022-04-11 21:35:00|34844.1|34724.1|34823.1|34738.2|34853.8|34745.4|34815.2|34713.7|269
1649713200000|2022-04-11 21:40:00|34823.4|34738.5|34842.6|34722.6|34858.5|34750.9|34819.9|34718.1|216
1649713500000|2022-04-11 21:45:00|34851.9|34731.9|34846.9|34731.4|34866.8|34746.8|34821.7|34719.3|232
1649713800000|2022-04-11 21:50:00|34863.6|34743.6|34844.8|34724.8|34865.9|34745.9|34818|34724.8|236
1649714100000|2022-04-11 21:55:00|34843.3|34723.3|34844.2|34724.2|34871.1|34751.1|34817.5|34718|305
1649714400000|2022-04-11 22:00:00|34854.2|34734.2|34827|34718|34854.2|34744.7|34809.4|34700.6|749
1649714700000|2022-04-11 22:05:00|34827.1|34716.2|34836.9|34723.8|34845|34749.7|34802.3|34706.1|886
1649715000000|2022-04-11 22:10:00|34837.5|34722.5|34820.6|34734|34843|34738.2|34803|34709.4|945
1649715300000|2022-04-11 22:15:00|34835.3|34730.9|34830.7|34731.7|34844.7|34742.4|34807.7|34709.9|1036
1649715600000|2022-04-11 22:20:00|34839.4|34750.4|34838.1|34718.1|34845.4|34750.4|34807.3|34710.4|807
1649715900000|2022-04-11 22:25:00|34833.5|34717.4|34822.1|34717.7|34839.8|34735.3|34812.2|34710.9|1126
1649716200000|2022-04-11 22:30:00|34821.5|34719.6|34822.7|34713.2|34837.2|34740.5|34801.6|34709|1000
1649716500000|2022-04-11 22:35:00|34829.3|34714.8|34826.9|34719.6|34849.9|34746.7|34807.3|34710.5|1080
1649716800000|2022-04-11 22:40:00|34827.2|34720.2|34823.4|34734.5|34850.7|34743.4|34806.8|34712.8|754
1649717100000|2022-04-11 22:45:00|34825.7|34737.2|34839|34739.4|34855.5|34749.3|34810.6|34717.2|872
1649717400000|2022-04-11 22:50:00|34838.2|34739.1|34848.4|34728.7|34856.2|34749.8|34816.2|34720.6|566
1649717700000|2022-04-11 22:55:00|34852.3|34732.3|34820|34735|34857|34749.6|34817.5|34718.8|482
1649718000000|2022-04-11 23:00:00|34852.6|34732.6|34840.7|34745.3|34855.8|34751.5|34819.9|34719.3|654
1649718300000|2022-04-11 23:05:00|34841.5|34735.7|34826|34762.5|34856.6|34762.5|34824.3|34721.4|326
1649718600000|2022-04-11 23:10:00|34826.1|34757|34847|34748.2|34858.7|34757.8|34826.1|34723.6|497
1649718900000|2022-04-11 23:15:00|34845.3|34755.1|34822.5|34729.6|34848.1|34771.6|34814.8|34726.5|476
1649719200000|2022-04-11 23:20:00|34819.4|34731.9|34826.6|34739.5|34843.1|34744.5|34807.7|34720.8|917
1649719500000|2022-04-11 23:25:00|34824.8|34740|34837.4|34736.2|34840.5|34755.3|34805.3|34729|428
1649719800000|2022-04-11 23:30:00|34830|34743.8|34824.4|34736.6|34852.8|34753|34813.7|34731.1|434
1649720100000|2022-04-11 23:35:00|34824.8|34736.7|34816.9|34743.6|34850.5|34751.5|34810.5|34730.5|342
1649720400000|2022-04-11 23:40:00|34842.3|34740.1|34836.9|34745.7|34854.4|34750.1|34813|34729.4|386
1649720700000|2022-04-11 23:45:00|34837.4|34746.1|34847.1|34747.2|34864.4|34772|34822|34734.4|505
1649721000000|2022-04-11 23:50:00|34849.7|34745.9|34853.4|34755|34862.6|34759.9|34827.8|34745.9|513
1649721300000|2022-04-11 23:55:00|34850.8|34754.2|34855.5|34751.5|34861.5|34765.6|34826.1|34745.5|419
1649721600000|2022-04-12 00:00:00|34852.2|34756.1|34857.3|34755.9|34860.6|34765.8|34825|34737.9|564
1649721900000|2022-04-12 00:05:00|34854.6|34755.4|34826.9|34761.9|34855.9|34770.6|34815|34734.1|592
1649722200000|2022-04-12 00:10:00|34839.3|34742.8|34808.7|34724|34843.8|34748.9|34801.4|34714.7|665
1649722500000|2022-04-12 00:15:00|34810.1|34723.5|34836.4|34750.2|34849.4|34760|34808.3|34722.7|533
1649722800000|2022-04-12 00:20:00|34835.5|34750.3|34817.3|34733.3|34847.2|34765.1|34811.8|34729.1|460
1649723100000|2022-04-12 00:25:00|34830.1|34747.4|34823.2|34744|34843.1|34758.4|34806.9|34726.7|527
1649723400000|2022-04-12 00:30:00|34824.5|34738.8|34831.7|34753.1|34850.9|34768.6|34816.5|34734.3|605
1649723700000|2022-04-12 00:35:00|34832.3|34753.2|34846.5|34766.3|34858.1|34774.1|34832.3|34751.4|521
1649724000000|2022-04-12 00:40:00|34847.4|34759.1|34868.2|34768.2|34873.1|34787|34833.1|34753.3|547
1649724300000|2022-04-12 00:45:00|34861.8|34767.8|34861.9|34774.1|34882|34794.7|34845.1|34765.2|641
1649724600000|2022-04-12 00:50:00|34863.4|34774.4|34871.8|34775.9|34872.1|34806.3|34843.2|34767.6|705
1649724900000|2022-04-12 00:55:00|34865.9|34780.6|34889.8|34812.7|34918.2|34819.9|34824.2|34774.8|730
1649725200000|2022-04-12 01:00:00|34888.6|34812.5|34908.6|34816.1|34912.9|34828.2|34888.4|34809.3|733
1649725500000|2022-04-12 01:05:00|34908.3|34816|34894|34815.6|34910.4|34828|34885.4|34811.6|759
1649725800000|2022-04-12 01:10:00|34893.9|34815.4|34902.2|34819.8|34907|34830.4|34891.5|34812.8|781
1649726100000|2022-04-12 01:15:00|34907.3|34835.7|34911.9|34828.3|34923.4|34847.7|34901.6|34818.4|646
1649726400000|2022-04-12 01:20:00|34911.8|34828.2|34914.5|34832.5|34918.8|34839.2|34904.9|34822.3|485
1649726700000|2022-04-12 01:25:00|34914.6|34833|34918.2|34828.2|34930.2|34850.7|34911.5|34821.6|553
1649727000000|2022-04-12 01:30:00|34920.9|34828.3|34913.6|34828.4|34932.5|34847.6|34910.7|34819.3|540
1649727300000|2022-04-12 01:35:00|34914.5|34833|34907.4|34815.3|34932.1|34846.7|34901.7|34812.8|556
1649727600000|2022-04-12 01:40:00|34907.5|34812.6|34912|34832.2|34925.7|34837.5|34900|34812|529
1649727900000|2022-04-12 01:45:00|34912.8|34831.1|34914.9|34823.4|34931.3|34847.9|34910.5|34823|497
1649728200000|2022-04-12 01:50:00|34913.6|34823.2|34913.9|34827.1|34920.6|34836|34905.1|34817.8|673
1649728500000|2022-04-12 01:55:00|34913|34826.7|34913.6|34826.2|34931.4|34841.7|34900.5|34819.4|612
1649728800000|2022-04-12 02:00:00|34914.4|34826.6|34931.9|34844.6|34932.6|34856.9|34909.8|34823.6|592
1649729100000|2022-04-12 02:05:00|34931.5|34845.7|34928.4|34842.8|34936.2|34855.5|34917.8|34835.3|515
1649729400000|2022-04-12 02:10:00|34928.8|34842.1|34924.6|34837.1|34940.2|34856.1|34912.4|34836.1|542
1649729700000|2022-04-12 02:15:00|34925.4|34837.3|34928.7|34845.5|34936.8|34857.3|34913.9|34832.2|506
1649730000000|2022-04-12 02:20:00|34928.3|34845.9|34920.5|34839|34935.7|34862.6|34909.3|34834|548
1649730300000|2022-04-12 02:25:00|34921.3|34838.8|34917.8|34832.7|34925.3|34853.1|34905.1|34829.7|512
1649730600000|2022-04-12 02:30:00|34917.9|34839.6|34905.8|34829.3|34917.9|34847.5|34901.9|34825.1|520
1649730900000|2022-04-12 02:35:00|34906.5|34830.1|34906.8|34823.8|34912.8|34838.4|34899.9|34822.4|519
1649731200000|2022-04-12 02:40:00|34904.1|34827.5|34910.9|34832.8|34916.5|34845.3|34895.3|34821.7|487
1649731500000|2022-04-12 02:45:00|34910.3|34830.4|34906.7|34828.9|34913.1|34850.7|34895|34821.7|495
1649731800000|2022-04-12 02:50:00|34909.9|34828.8|34910.4|34823.1|34919.6|34838.9|34900.2|34822.1|414
1649732100000|2022-04-12 02:55:00|34913.1|34829.4|34906.8|34839.5|34918|34845.9|34899.7|34822.4|590
1649732400000|2022-04-12 03:00:00|34904.9|34838.2|34898.7|34822.4|34913.6|34843.4|34892|34813|524
1649732700000|2022-04-12 03:05:00|34899.7|34824.2|34891.2|34824.5|34908.2|34839.6|34888.7|34813.3|452
1649733000000|2022-04-12 03:10:00|34891.6|34827.3|34895.8|34818.6|34901|34831.7|34883|34810.5|395
1649733300000|2022-04-12 03:15:00|34898.3|34822.9|34894.8|34828.9|34906.1|34840.9|34883.1|34815.7|394
1649733600000|2022-04-12 03:20:00|34896.3|34831.5|34902.7|34823.7|34909|34842.9|34886|34817.6|375
1649733900000|2022-04-12 03:25:00|34901.4|34821.1|34906.6|34835.6|34916|34841.8|34894.8|34821.1|400
1649734200000|2022-04-12 03:30:00|34905.4|34833.9|34899.6|34819.4|34911|34838.5|34887.8|34814.1|454
1649734500000|2022-04-12 03:35:00|34899.4|34819.5|34908.9|34841.4|34912.8|34849.7|34895.5|34818.7|408
1649734800000|2022-04-12 03:40:00|34908.1|34840.4|34906.2|34824.9|34910.5|34843.9|34889.5|34820.4|383
1649735100000|2022-04-12 03:45:00|34904.8|34825.5|34896.4|34823.7|34911|34846.7|34892.2|34821.1|394
1649735400000|2022-04-12 03:50:00|34893.1|34824.3|34909.1|34824|34915.5|34846.9|34891.6|34816.7|443
1649735700000|2022-04-12 03:55:00|34908.9|34822.8|34899.6|34821.3|34911.4|34852.3|34886.2|34817.1|435
1649736000000|2022-04-12 04:00:00|34898.9|34822.5|34893.2|34829.7|34906|34843.7|34882.8|34812.4|473
1649736300000|2022-04-12 04:05:00|34885.8|34835.8|34892|34816.1|34900.9|34842.6|34881.7|34812.2|310
1649736600000|2022-04-12 04:10:00|34890.5|34815.9|34888.6|34838.6|34904|34851.7|34871.7|34812.9|397
1649736900000|2022-04-12 04:15:00|34896.5|34833.4|34883.2|34814.4|34900.3|34842.6|34880.7|34813.1|377
1649737200000|2022-04-12 04:20:00|34883.3|34814.8|34890.4|34821.3|34900.5|34833.1|34881.3|34807.4|382
1649737500000|2022-04-12 04:25:00|34888.1|34819|34865.2|34845.2|34892.8|34849.9|34863.2|34799.9|518
1649737800000|2022-04-12 04:30:00|34865.5|34845.5|34874.8|34824.8|34886.5|34845.5|34854.9|34816.8|452
1649738100000|2022-04-12 04:35:00|34875|34825|34857.7|34837.7|34895.8|34851.8|34854.7|34813.8|463
1649738400000|2022-04-12 04:40:00|34861.2|34841.2|34861.8|34841.8|34863.4|34843.4|34854.6|34834.6|361
1649738700000|2022-04-12 04:45:00|34861.2|34841.2|34858.3|34838.3|34886|34847.7|34855.3|34820.1|425
1649739000000|2022-04-12 04:50:00|34856.5|34836.5|34859.6|34839.6|34879.4|34841.5|34852.7|34816.9|404
1649739300000|2022-04-12 04:55:00|34859.5|34839.5|34881.7|34831.7|34890.6|34851.7|34858.8|34820.4|504
1649739600000|2022-04-12 05:00:00|34883.2|34833.2|34902.2|34838.5|34911.4|34859.4|34866.8|34825.7|486
1649739900000|2022-04-12 05:05:00|34897.4|34847.4|34886.6|34836.6|34909.7|34867.7|34869.3|34828.3|312
1649740200000|2022-04-12 05:10:00|34870.2|34850.2|34872.8|34852.8|34912|34857|34867|34828.9|367
1649740500000|2022-04-12 05:15:00|34872.9|34852.9|34872|34852|34901.5|34856.6|34870.1|34829.6|373
1649740800000|2022-04-12 05:20:00|34871.9|34851.9|34866|34846|34896.8|34852.8|34861.1|34827.7|428
1649741100000|2022-04-12 05:25:00|34865.9|34845.9|34906.4|34820.1|34917.2|34872.4|34861.9|34818.5|622
1649741400000|2022-04-12 05:30:00|34901|34820.2|34874.1|34807.1|34908.2|34826.5|34860.4|34805.1|474
1649741700000|2022-04-12 05:35:00|34873.8|34807.2|34863.5|34813.5|34890.4|34819.2|34858|34802.2|416
1649742000000|2022-04-12 05:40:00|34874.8|34807.7|34853.6|34767.1|34888.3|34816|34823.3|34760.8|633
1649742300000|2022-04-12 05:45:00|34854.2|34767.4|34885.3|34777.7|34896.1|34782.2|34824.3|34747.4|747
1649742600000|2022-04-12 05:50:00|34883.2|34776.7|34899.7|34789.8|34908.8|34808.4|34858.4|34776.7|694
1649742900000|2022-04-12 05:55:00|34885.7|34798.2|34891.2|34800.2|34906.2|34809.5|34869.6|34787|671
1649743200000|2022-04-12 06:00:00|34887.2|34802.2|34894|34818.1|34920.9|34843.8|34876.5|34802.2|838
1649743500000|2022-04-12 06:05:00|34894.7|34817.8|34886.8|34836.8|34914|34854.1|34864.9|34816.3|712
1649743800000|2022-04-12 06:10:00|34886.3|34836.3|34917.6|34846.7|34939.6|34871.9|34868.3|34825|813
1649744100000|2022-04-12 06:15:00|34917.3|34846.5|34939.3|34862.6|34946.3|34881.6|34897.3|34846.1|692
1649744400000|2022-04-12 06:20:00|34939.2|34862.4|34946.5|34882.2|34953.9|34889.9|34931.7|34858.5|635
1649744700000|2022-04-12 06:25:00|34954.1|34869.9|34950.3|34882.9|34966|34920.1|34922.9|34865.7|705
1649745000000|2022-04-12 06:30:00|34941.3|34891.3|34957.5|34937.5|34986.4|34948.7|34923.7|34880.7|769
1649745300000|2022-04-12 06:35:00|34957|34937|34965.6|34915.6|34980|34939.9|34943.5|34908.9|705
1649745600000|2022-04-12 06:40:00|34966.2|34916.2|34942.6|34922.6|34966.2|34930.9|34938.7|34916.2|625
1649745900000|2022-04-12 06:45:00|34942.7|34922.7|34949.7|34929.7|34956.9|34936.9|34938.1|34918.1|668
1649746200000|2022-04-12 06:50:00|34949.4|34929.4|34949.3|34929.3|34955|34935|34940.4|34920.4|646
1649746500000|2022-04-12 06:55:00|34949.1|34929.1|34968.8|34948.8|34970.3|34950.3|34945.2|34925.2|742
1649746800000|2022-04-12 07:00:00|34970.8|34950.8|34989.7|34969.7|34995.7|34975.7|34963.4|34943.4|851
1649747100000|2022-04-12 07:05:00|34990.6|34970.6|34985.5|34965.5|35001|34981|34975.2|34955.2|856
1649747400000|2022-04-12 07:10:00|34985.4|34965.4|34986.8|34966.8|34987.5|34967.5|34962.6|34942.6|812
1649747700000|2022-04-12 07:15:00|34986.5|34966.5|34975.3|34955.3|34995.7|34975.7|34965.3|34945.3|880
1649748000000|2022-04-12 07:20:00|34974.8|34954.8|34969.5|34949.5|34983.8|34963.8|34965|34945|834
1649748300000|2022-04-12 07:25:00|34969.2|34949.2|34971.2|34951.2|34973|34953|34955.5|34935.5|759
1649748600000|2022-04-12 07:30:00|34971.7|34951.7|34957.7|34937.7|34977.5|34957.5|34951.6|34931.6|698
1649748900000|2022-04-12 07:35:00|34959.3|34939.3|34907.8|34887.8|34959.3|34939.3|34900.3|34880.3|791
1649749200000|2022-04-12 07:40:00|34908.6|34888.6|34928.4|34908.4|34932.2|34912.2|34906.6|34886.6|681
1649749500000|2022-04-12 07:45:00|34928.2|34908.2|34919.7|34899.7|34932|34912|34917|34897|803
1649749800000|2022-04-12 07:50:00|34919.5|34899.5|34894.7|34874.7|34923.4|34903.4|34893.7|34873.7|725
1649750100000|2022-04-12 07:55:00|34895.2|34875.2|34889.9|34869.9|34897.5|34877.5|34881.1|34861.1|802
1649750400000|2022-04-12 08:00:00|34889.8|34869.8|34883.2|34863.2|34923.6|34880.9|34861.7|34829.8|867
1649750700000|2022-04-12 08:05:00|34883.1|34863.1|34864.7|34844.7|34906.7|34864.6|34862.7|34820.7|698
1649751000000|2022-04-12 08:10:00|34864.6|34844.6|34857|34837|34880.7|34846.1|34854|34829.5|577
1649751300000|2022-04-12 08:15:00|34856|34836|34859.4|34794|34884.9|34864.9|34808.1|34774.4|792
1649751600000|2022-04-12 08:20:00|34858.4|34792.7|34837.6|34817.6|34891.8|34854.1|34828.4|34792.3|778
1649751900000|2022-04-12 08:25:00|34833.3|34813.3|34859|34839|34861.7|34841.7|34825.3|34805.3|730
1649752200000|2022-04-12 08:30:00|34858.7|34838.7|34868.8|34848.8|34901.7|34860.4|34858.7|34811|756
1649752500000|2022-04-12 08:35:00|34868.7|34848.7|34845.9|34825.9|34877|34857|34822.7|34785.7|756
1649752800000|2022-04-12 08:40:00|34845.8|34825.8|34864|34844|34890|34847.8|34834.8|34814.8|642
1649753100000|2022-04-12 08:45:00|34864.3|34844.3|34877.1|34857.1|34893.2|34872.1|34864.3|34828.9|717
1649753400000|2022-04-12 08:50:00|34876.8|34856.8|34865.9|34845.9|34897.2|34864.5|34857.3|34814.7|720
1649753700000|2022-04-12 08:55:00|34866.6|34846.6|34877|34857|34921.9|34885.5|34864.5|34822|732
1649754000000|2022-04-12 09:00:00|34876.5|34856.5|34868.1|34848.1|34904|34867.2|34857.1|34815.1|868
1649754300000|2022-04-12 09:05:00|34868.9|34848.9|34847.6|34827.6|34872|34852|34843.7|34823.7|613
1649754600000|2022-04-12 09:10:00|34847.8|34827.8|34836.7|34816.7|34848.6|34828.6|34825.2|34805.2|701
1649754900000|2022-04-12 09:15:00|34833.9|34813.9|34848.8|34828.8|34855.5|34835.5|34829.6|34809.6|647
1649755200000|2022-04-12 09:20:00|34848.7|34828.7|34852|34832|34869|34837.6|34842.9|34806.4|603
1649755500000|2022-04-12 09:25:00|34852.1|34832.1|34823.9|34803.9|34868|34848|34823.6|34803.6|673
1649755800000|2022-04-12 09:30:00|34824.1|34804.1|34798.6|34778.6|34825.3|34805.3|34798.6|34778.6|686
1649756100000|2022-04-12 09:35:00|34799.3|34779.3|34807.5|34787.5|34809.9|34789.9|34799.2|34779.2|626
1649756400000|2022-04-12 09:40:00|34807.1|34787.1|34798.6|34778.6|34811.2|34791.2|34798.6|34778.6|543
1649756700000|2022-04-12 09:45:00|34798.7|34778.7|34800.9|34780.9|34812.5|34792.5|34798.1|34778.1|530
1649757000000|2022-04-12 09:50:00|34801.1|34781.1|34802.8|34782.8|34816.7|34796.7|34799.3|34779.3|593
1649757300000|2022-04-12 09:55:00|34801.6|34781.6|34788.3|34768.3|34807.7|34787.7|34785.4|34765.4|750
1649757600000|2022-04-12 10:00:00|34789|34769|34792|34772|34794.9|34774.9|34785.2|34765.2|622
1649757900000|2022-04-12 10:05:00|34791.6|34771.6|34791.7|34771.7|34797.5|34777.5|34790.1|34770.1|499
1649758200000|2022-04-12 10:10:00|34792.8|34772.8|34791.9|34771.9|34797.8|34777.8|34788.4|34768.4|531
1649758500000|2022-04-12 10:15:00|34792.1|34772.1|34793.9|34773.9|34797.6|34777.6|34788.5|34768.5|553
1649758800000|2022-04-12 10:20:00|34794|34774|34794.9|34774.9|34805.5|34785.5|34789.4|34769.4|498
1649759100000|2022-04-12 10:25:00|34794.5|34774.5|34777.8|34757.8|34795.7|34775.7|34772|34752|609
1649759400000|2022-04-12 10:30:00|34776.7|34756.7|34761|34741|34786.7|34766.7|34746.6|34726.6|748
1649759700000|2022-04-12 10:35:00|34760.9|34740.9|34770|34750|34782|34762|34760.1|34740.1|587
1649760000000|2022-04-12 10:40:00|34770.3|34750.3|34755.7|34735.7|34770.8|34750.8|34754.9|34734.9|575
1649760300000|2022-04-12 10:45:00|34755.9|34735.9|34754.3|34734.3|34770.2|34750.2|34749.4|34729.4|635
1649760600000|2022-04-12 10:50:00|34753.7|34733.7|34743.2|34723.2|34759.1|34739.1|34739.5|34719.5|593
1649760900000|2022-04-12 10:55:00|34742.7|34722.7|34755|34735|34759.6|34739.6|34741.5|34721.5|559
1649761200000|2022-04-12 11:00:00|34755.1|34735.1|34763.2|34743.2|34767.5|34747.5|34746.3|34726.3|613
1649761500000|2022-04-12 11:05:00|34762.9|34742.9|34770.3|34750.3|34776.4|34756.4|34762.2|34742.2|574
1649761800000|2022-04-12 11:10:00|34770.6|34750.6|34764.2|34744.2|34773|34753|34759.6|34739.6|745
1649762100000|2022-04-12 11:15:00|34764|34744|34792.8|34772.8|34794.8|34774.8|34762.2|34742.2|574
1649762400000|2022-04-12 11:20:00|34792.7|34772.7|34807.4|34787.4|34808.9|34788.9|34790.6|34770.6|784
1649762700000|2022-04-12 11:25:00|34807.2|34787.2|34813.4|34793.4|34824.4|34804.4|34805.4|34785.4|637
1649763000000|2022-04-12 11:30:00|34812.3|34792.3|34789.7|34769.7|34816.6|34796.6|34786.2|34766.2|748
1649763300000|2022-04-12 11:35:00|34789.5|34769.5|34797.7|34777.7|34820.5|34800.5|34774.8|34754.8|788
1649763600000|2022-04-12 11:40:00|34797.8|34777.8|34812.6|34792.6|34830.8|34799.8|34793.5|34767.7|785
1649763900000|2022-04-12 11:45:00|34812.8|34792.8|34803.6|34783.6|34815|34795|34798.9|34778.9|704
1649764200000|2022-04-12 11:50:00|34800.6|34780.6|34794.5|34774.5|34831.1|34802|34791.5|34751.5|769
1649764500000|2022-04-12 11:55:00|34794.9|34774.9|34795.5|34775.5|34816|34780.5|34785.7|34744.8|817
1649764800000|2022-04-12 12:00:00|34794.8|34774.8|34807.1|34757.1|34827|34789.9|34787.9|34740.8|750
1649765100000|2022-04-12 12:05:00|34807.2|34757.2|34783.7|34763.7|34816.8|34778.3|34777|34729|664
1649765400000|2022-04-12 12:10:00|34783.9|34763.9|34799.5|34779.5|34815.3|34779.5|34776.5|34734.9|685
1649765700000|2022-04-12 12:15:00|34797.3|34777.3|34803.9|34783.9|34822.5|34786.5|34792|34748.2|704
1649766000000|2022-04-12 12:20:00|34800.6|34780.6|34817.9|34797.9|34823.8|34803.8|34788.6|34751.5|687
1649766300000|2022-04-12 12:25:00|34820|34800|34910.1|34790.1|34954.8|34858.3|34814.5|34777.1|836
1649766600000|2022-04-12 12:30:00|34913.9|34793.9|34794.3|34774.3|34920.8|34800.8|34771.8|34708.1|1170
1649766900000|2022-04-12 12:35:00|34794.4|34774.4|34806.6|34786.6|34840.4|34820.4|34794.4|34774.4|1072
1649767200000|2022-04-12 12:40:00|34807.2|34787.2|34687.9|34667.9|34807.9|34787.9|34684.9|34664.9|1095
1649767500000|2022-04-12 12:45:00|34687.4|34667.4|34686.3|34666.3|34702.1|34682.1|34651.3|34607.7|1081
1649767800000|2022-04-12 12:50:00|34685.8|34665.8|34673.6|34653.6|34716.5|34688.1|34672.9|34652.9|985
1649768100000|2022-04-12 12:55:00|34673.4|34653.4|34684|34634|34711.5|34668|34647.3|34601.8|1115
1649768400000|2022-04-12 13:00:00|34683.7|34633.7|34672.1|34652.1|34710.4|34677.8|34661.2|34628.8|1024
1649768700000|2022-04-12 13:05:00|34671.5|34651.5|34697.4|34626.1|34705.5|34659.8|34634.6|34614.6|1058
1649769000000|2022-04-12 13:10:00|34698.7|34632.1|34748.8|34682.1|34767.7|34684.8|34698.7|34619|1068
1649769300000|2022-04-12 13:15:00|34748.9|34682.3|34772.5|34699.9|34794.5|34731.5|34742.8|34663.4|1087
1649769600000|2022-04-12 13:20:00|34773.4|34699.8|34748.8|34677.1|34777.1|34732.8|34734.4|34671.1|1004
1649769900000|2022-04-12 13:25:00|34746.2|34677.2|34767.1|34676.4|34782.3|34698.7|34706.2|34660.7|1007
1649770200000|2022-04-12 13:30:00|34767.9|34676.2|34770.2|34704.3|34785.3|34720.5|34740.5|34663.1|1032
1649770500000|2022-04-12 13:35:00|34769.7|34704.4|34758.7|34708.7|34784.7|34726.5|34726.1|34680.7|1025
1649770800000|2022-04-12 13:40:00|34761.4|34711.4|34699.3|34679.3|34769.6|34729.1|34684.7|34645.7|918
1649771100000|2022-04-12 13:45:00|34699.2|34679.2|34696.5|34676.5|34728.9|34684.7|34682|34638|849
1649771400000|2022-04-12 13:50:00|34696.9|34676.9|34697.6|34677.6|34701.8|34681.8|34686.8|34666.8|896
1649771700000|2022-04-12 13:55:00|34698.3|34678.3|34757.4|34737.4|34759.8|34739.8|34697.7|34677.7|939
1649772000000|2022-04-12 14:00:00|34756.5|34736.5|34735.9|34685.9|34764.5|34738.2|34718.2|34662.1|908
1649772300000|2022-04-12 14:05:00|34735.1|34685.1|34703.9|34639.1|34752.3|34685.1|34679.9|34630.5|895
1649772600000|2022-04-12 14:10:00|34704.2|34638.5|34667|34647|34711.8|34659.7|34663.1|34628.3|825
1649772900000|2022-04-12 14:15:00|34669.6|34649.6|34676.8|34656.8|34711.6|34673.5|34666.2|34643.7|847
1649773200000|2022-04-12 14:20:00|34677.1|34657.1|34682.4|34662.4|34684|34664|34665.6|34645.6|797
1649773500000|2022-04-12 14:25:00|34682.5|34662.5|34655.2|34635.2|34689.4|34665.6|34654.2|34608.7|795
1649773800000|2022-04-12 14:30:00|34653.2|34633.2|34648.5|34628.5|34688.2|34648.6|34646.2|34608.3|811
1649774100000|2022-04-12 14:35:00|34648.7|34628.7|34652.6|34632.6|34656.6|34636.6|34641.4|34621.4|762
1649774400000|2022-04-12 14:40:00|34652.2|34632.2|34642.8|34622.8|34656.9|34636.9|34636|34616|759
1649774700000|2022-04-12 14:45:00|34643|34623|34669.1|34649.1|34679|34656|34639|34612|751
1649775000000|2022-04-12 14:50:00|34667.4|34647.4|34672.9|34652.9|34683.7|34663.7|34661.2|34641.2|826
1649775300000|2022-04-12 14:55:00|34671.7|34651.7|34712.8|34692.8|34715.4|34695.4|34667.3|34647.3|951
1649775600000|2022-04-12 15:00:00|34713.6|34693.6|34750|34730|34782.5|34735.3|34709.9|34689.9|966
1649775900000|2022-04-12 15:05:00|34749.4|34729.4|34758.1|34738.1|34771.4|34738.8|34741.5|34708.4|698
1649776200000|2022-04-12 15:10:00|34758.7|34738.7|34772.3|34722.3|34786.1|34765.6|34750.3|34710.3|769
1649776500000|2022-04-12 15:15:00|34772.2|34722.2|34757.2|34737.2|34802.5|34759.6|34753.7|34716.5|774
1649776800000|2022-04-12 15:20:00|34755.1|34735.1|34754.2|34734.2|34781.4|34747.4|34745|34713.2|774
1649777100000|2022-04-12 15:25:00|34753.7|34733.7|34760|34740|34783|34747.3|34747|34718|758
1649777400000|2022-04-12 15:30:00|34759.4|34739.4|34808.9|34744.1|34820.5|34768.7|34758.2|34711.3|885
1649777700000|2022-04-12 15:35:00|34798.7|34748.7|34796.7|34731.3|34817.8|34766.2|34772|34726.8|763
1649778000000|2022-04-12 15:40:00|34800.5|34728.7|34794.8|34744.8|34807.8|34761.1|34769.5|34723.7|552
1649778300000|2022-04-12 15:45:00|34795.6|34745.6|34817.6|34797.6|34848.3|34803.5|34780.5|34736|715
1649778600000|2022-04-12 15:50:00|34820.9|34800.9|34814.9|34794.9|34824|34804|34806.8|34786.8|634
1649778900000|2022-04-12 15:55:00|34812.8|34792.8|34812.1|34792.1|34818.5|34798.5|34806.6|34786.6|551
1649779200000|2022-04-12 16:00:00|34814.2|34794.2|34813.2|34748.6|34826.1|34798.7|34791.6|34741.3|613
1649779500000|2022-04-12 16:05:00|34812.4|34749.6|34795|34745|34819|34774.8|34783.3|34732.5|552
1649779800000|2022-04-12 16:10:00|34801.6|34738.1|34797.6|34747.6|34824.4|34780|34775.7|34730.2|679
1649780100000|2022-04-12 16:15:00|34807.1|34738.7|34756|34736|34810.8|34766.4|34746.6|34705.2|901
1649780400000|2022-04-12 16:20:00|34756.3|34736.3|34754.2|34734.2|34793.4|34746.3|34744.6|34713.6|832
1649780700000|2022-04-12 16:25:00|34754.7|34734.7|34780.7|34760.7|34811.1|34766.3|34754.7|34715|814
1649781000000|2022-04-12 16:30:00|34784.7|34764.7|34848.6|34775.7|34849.4|34796.1|34784.1|34742.2|892
1649781300000|2022-04-12 16:35:00|34848.7|34776.1|34849.8|34785|34877.7|34826.7|34820.6|34772.4|906
1649781600000|2022-04-12 16:40:00|34849.6|34785.2|34872|34822|34893.5|34830.5|34832.1|34781.6|866
1649781900000|2022-04-12 16:45:00|34871.4|34821.4|34864.5|34814.5|34884.3|34840.2|34844.7|34787|733
1649782200000|2022-04-12 16:50:00|34864|34814|34869.6|34806.8|34881|34833|34844.1|34792.2|678
1649782500000|2022-04-12 16:55:00|34862.3|34812.3|34857.8|34795.2|34872.6|34829|34838.4|34785.4|689
1649782800000|2022-04-12 17:00:00|34858.2|34793.1|34854.3|34789.5|34873.7|34824.9|34826.1|34778.5|858
1649783100000|2022-04-12 17:05:00|34847.1|34797.1|34857.9|34794.6|34863.2|34822.2|34826.2|34778|717
1649783400000|2022-04-12 17:10:00|34851.3|34801.3|34846.8|34826.8|34878.6|34829.8|34835.7|34790|780
1649783700000|2022-04-12 17:15:00|34847|34827|34862.3|34812.3|34880.5|34832|34844.2|34797.3|658
1649784000000|2022-04-12 17:20:00|34862.2|34812.2|34878.1|34815|34887|34842|34847.9|34801.4|684
1649784300000|2022-04-12 17:25:00|34872|34822|34857.9|34837.9|34900|34847.4|34856.9|34810.1|660
1649784600000|2022-04-12 17:30:00|34858.2|34838.2|34866.3|34846.3|34903|34852.8|34847.3|34810.2|657
1649784900000|2022-04-12 17:35:00|34892.8|34830.5|34914.3|34846.2|34918.5|34869.5|34872.6|34809|695
1649785200000|2022-04-12 17:40:00|34912.6|34847.9|34891.5|34841.5|34920.5|34872.5|34876.2|34819|690
1649785500000|2022-04-12 17:45:00|34903.4|34829.6|34892.7|34842.7|34912.3|34866.4|34869.3|34821.7|638
1649785800000|2022-04-12 17:50:00|34892.1|34842.1|34879.5|34859.5|34909.1|34864.3|34874.6|34823.6|594
1649786100000|2022-04-12 17:55:00|34879.9|34859.9|34889.9|34869.9|34917.1|34873.1|34877|34831.9|599
1649786400000|2022-04-12 18:00:00|34887.2|34867.2|34917|34830.3|34927.9|34872.4|34886.4|34821.1|649
1649786700000|2022-04-12 18:05:00|34915.9|34832.7|34904.4|34884.4|34944.2|34891.2|34884|34819.8|734
1649787000000|2022-04-12 18:10:00|34903.8|34883.8|34914.8|34894.8|34956.8|34907.4|34903.8|34865|675
1649787300000|2022-04-12 18:15:00|34912.7|34892.7|34916.6|34896.6|34956.5|34906.1|34909.2|34861|540
1649787600000|2022-04-12 18:20:00|34954.1|34877.1|34946|34864.3|34955.5|34905.2|34910.1|34863.1|563
1649787900000|2022-04-12 18:25:00|34943.8|34866.9|34921.6|34901.6|34949.3|34906.4|34912.3|34864.3|496
1649788200000|2022-04-12 18:30:00|34921.3|34901.3|34963.3|34892|34989.3|34926.3|34919.2|34873|583
1649788500000|2022-04-12 18:35:00|34945.3|34925.3|34970.2|34894|34976.8|34926.9|34941.9|34883.6|537
1649788800000|2022-04-12 18:40:00|34968.1|34896.6|34965|34902.3|34982.4|34929.1|34945.2|34887|543
1649789100000|2022-04-12 18:45:00|34966.8|34900.7|34965.5|34902.4|34976.3|34930.2|34938.1|34884.9|573
1649789400000|2022-04-12 18:50:00|34945|34925|34963.1|34889.5|34977|34934.4|34937.5|34876|541
1649789700000|2022-04-12 18:55:00|34960.9|34892.6|34938|34888|34973.2|34926|34913|34856|692
1649790000000|2022-04-12 19:00:00|34938.2|34888.2|34921.1|34825.6|34950.8|34888.3|34877.7|34800.3|818
1649790300000|2022-04-12 19:05:00|34919.7|34814.7|34898.6|34848.6|34946.1|34867.2|34875.5|34813.8|549
1649790600000|2022-04-12 19:10:00|34927.4|34831.4|34887.4|34867.4|34933.5|34871.3|34876|34825.2|520
1649790900000|2022-04-12 19:15:00|34889.3|34869.3|34903.9|34853.9|34938.2|34882.8|34880.4|34824|546
1649791200000|2022-04-12 19:20:00|34889.4|34869.4|34911.5|34841|34930.6|34876.3|34880.8|34823.2|498
1649791500000|2022-04-12 19:25:00|34920.4|34833.5|34885.9|34865.9|34931.1|34871.1|34876.3|34819.7|546
1649791800000|2022-04-12 19:30:00|34918.1|34843.5|34911.4|34837.1|34933.7|34873.7|34878.5|34820|533
1649792100000|2022-04-12 19:35:00|34911.3|34838.3|34883.4|34863.4|34932.4|34868.5|34883|34819.4|402
1649792400000|2022-04-12 19:40:00|34882.5|34862.5|34883.4|34863.4|34932.3|34866.4|34877|34820.1|522
1649792700000|2022-04-12 19:45:00|34884|34864|34902.7|34837.9|34929.7|34868.5|34877|34818.2|463
1649793000000|2022-04-12 19:50:00|34902|34839.6|34902.1|34852.1|34918|34870.2|34880.2|34829.8|427
1649793300000|2022-04-12 19:55:00|34909.2|34844.9|34944.1|34844.6|34960.1|34887.8|34887.1|34822.6|619
1649793600000|2022-04-12 20:00:00|34942.6|34845.2|34938.2|34866.6|34960.4|34892.8|34904.7|34836.2|598
1649793900000|2022-04-12 20:05:00|34940|34865.4|34949.6|34868.6|34961.1|34895.6|34915.6|34857.7|431
1649794200000|2022-04-12 20:10:00|34950.8|34867.6|34938.1|34863.4|34960.1|34895|34907.9|34854.5|387
1649794500000|2022-04-12 20:15:00|34945.1|34857|34946.9|34860.7|34950.1|34894|34912.1|34857|304
1649794800000|2022-04-12 20:20:00|34949.1|34858.4|34947|34872|34958.1|34898.5|34916|34858.4|290
1649795100000|2022-04-12 20:25:00|34946.8|34872.4|34951.8|34867.5|34961.4|34902.4|34913.6|34865.1|344
1649795400000|2022-04-12 20:30:00|34933.2|34883.2|34944|34879.9|34963|34898|34916.5|34853.5|300
1649795700000|2022-04-12 20:35:00|34946.9|34877.8|34941.4|34871.7|34959.4|34900.7|34918.1|34854.6|263
1649796000000|2022-04-12 20:40:00|34939.7|34874.2|34948.1|34873.1|34953.6|34902.7|34915|34867.4|262
1649796300000|2022-04-12 20:45:00|34948.2|34873.2|34953.7|34870.1|34966.8|34899.7|34918.6|34856.9|346
1649796600000|2022-04-12 20:50:00|34953.4|34866.8|34953.9|34833.9|34988.8|34878.7|34945.3|34825.3|753
1649796900000|2022-04-12 20:55:00|34954.6|34834.6|34956.9|34836.9|34972.4|34875.5|34925.5|34828.5|575
1649797200000|2022-04-12 21:00:00|34956.7|34836.7|34948.7|34828.7|34957|34837|34938.1|34818.1|59
1649797500000|2022-04-12 21:05:00|34949.4|34829.4|34955.5|34835.5|34959.1|34839.1|34948.9|34828.9|68
1649797800000|2022-04-12 21:10:00|34957.1|34837.1|34973.9|34853.9|34977.7|34857.7|34932.3|34812.3|233
1649798100000|2022-04-12 21:15:00|34971.3|34851.3|35003.9|34883.9|35011.7|34891.7|34971.3|34851.3|273
1649798400000|2022-04-12 21:20:00|34992.5|34872.5|34989.3|34869.3|35005|34885|34975.4|34855.4|182
1649798700000|2022-04-12 21:25:00|34989.4|34869.4|34985.6|34865.6|35002|34882|34975.3|34855.3|235
1649799000000|2022-04-12 21:30:00|34986.1|34866.1|34992.2|34872.2|35006.5|34886.5|34981.3|34861.3|252
1649799300000|2022-04-12 21:35:00|34991|34871|35002.6|34882.6|35012.6|34892.6|34978.1|34858.1|436
1649799600000|2022-04-12 21:40:00|35000|34880|34991.5|34871.5|35015.8|34895.8|34980.1|34860.1|224
1649799900000|2022-04-12 21:45:00|34992.3|34872.3|34980.6|34860.6|34999.4|34879.4|34962|34842|330
1649800200000|2022-04-12 21:50:00|34983.9|34863.9|34979.6|34859.6|34993.6|34873.6|34972.6|34852.6|221
1649800500000|2022-04-12 21:55:00|34989.3|34869.3|34986.5|34866.5|35008.4|34888.4|34977.4|34857.4|201
1649800800000|2022-04-12 22:00:00|34989.8|34869.8|34995.6|34875.6|35012.6|34892.6|34975.7|34855.7|357
1649801100000|2022-04-12 22:05:00|34995.7|34875.7|34988.8|34868.8|35004.4|34884.4|34986.3|34866.3|346
1649801400000|2022-04-12 22:10:00|34989.1|34869.1|34995.4|34875.4|34995.4|34875.4|34984.4|34864.4|313
1649801700000|2022-04-12 22:15:00|34994.8|34874.8|34992.6|34872.6|34998.4|34878.4|34985.8|34865.8|285
1649802000000|2022-04-12 22:20:00|34993|34873|34997.8|34877.8|34999.4|34879.4|34970.4|34850.4|278
1649802300000|2022-04-12 22:25:00|34996.9|34876.9|34994.7|34874.7|34997.4|34877.4|34992.2|34872.2|226
1649802600000|2022-04-12 22:30:00|34994.8|34874.8|34992.3|34872.3|34995.1|34875.1|34991.4|34871.4|166
1649802900000|2022-04-12 22:35:00|34992|34872|34993|34873|34997.6|34877.6|34991.9|34871.9|195
1649803200000|2022-04-12 22:40:00|34993.2|34873.2|34996.1|34876.1|34996.5|34876.5|34971.3|34851.3|211
1649803500000|2022-04-12 22:45:00|34994.9|34874.9|34987.9|34867.9|34996.4|34876.4|34982.6|34862.6|250
1649803800000|2022-04-12 22:50:00|34988|34868|34996|34876|34996.4|34876.4|34973.5|34853.5|203
1649804100000|2022-04-12 22:55:00|34978.3|34858.3|34990.4|34870.4|34997.6|34877.6|34963.6|34843.6|226
1649804400000|2022-04-12 23:00:00|34985.6|34865.6|34988.7|34868.7|34996.9|34876.9|34963.1|34843.1|371
1649804700000|2022-04-12 23:05:00|34976.3|34856.3|34994.1|34874.1|35001.3|34881.3|34968.2|34848.2|309
1649805000000|2022-04-12 23:10:00|34995.9|34875.9|34990.7|34870.7|34999.8|34879.8|34973.8|34853.8|275
1649805300000|2022-04-12 23:15:00|34989.5|34869.5|34996.7|34876.7|35000|34880|34973.4|34853.4|364
1649805600000|2022-04-12 23:20:00|34986.5|34866.5|34995.6|34875.6|35002.4|34882.4|34973.2|34853.2|298
1649805900000|2022-04-12 23:25:00|34995.8|34875.8|34998.7|34878.7|35002.9|34882.9|34989.7|34869.7|306
1649806200000|2022-04-12 23:30:00|34999|34879|34990.9|34870.9|35001.8|34881.8|34985|34865|324
1649806500000|2022-04-12 23:35:00|34992|34872|34998.6|34878.6|35003.1|34883.1|34979.7|34859.7|293
1649806800000|2022-04-12 23:40:00|34998|34878|34991.4|34871.4|35001.6|34881.6|34984.3|34864.3|351
1649807100000|2022-04-12 23:45:00|34994.5|34874.5|34992.1|34872.1|34997.4|34877.4|34982.5|34862.5|353
1649807400000|2022-04-12 23:50:00|34992.8|34872.8|34983.5|34863.5|34997.1|34877.1|34979.1|34859.1|371
1649807700000|2022-04-12 23:55:00|34986.4|34866.4|34986.1|34866.1|34997.2|34877.2|34974.7|34854.7|381
1649808000000|2022-04-13 00:00:00|34989.2|34869.2|34985.5|34865.5|35001.2|34881.2|34977.4|34857.4|534
1649808300000|2022-04-13 00:05:00|34986.1|34866.1|34983|34863|34998|34878|34973.4|34853.4|445
1649808600000|2022-04-13 00:10:00|34982.7|34862.7|34995.9|34875.9|35007.8|34887.8|34974.8|34854.8|474
1649808900000|2022-04-13 00:15:00|34996.6|34876.6|35000.5|34880.5|35006.6|34886.6|34980.2|34860.2|421
1649809200000|2022-04-13 00:20:00|35000.6|34880.6|34975.9|34855.9|35008.2|34888.2|34960.1|34844.8|658
1649809500000|2022-04-13 00:25:00|34976.8|34856.8|34980.4|34860.4|34996.5|34877.7|34964.9|34855.5|726
1649809800000|2022-04-13 00:30:00|34980|34860|34984.3|34873.5|34985.6|34879.2|34950.3|34857.3|518
1649810100000|2022-04-13 00:35:00|34985|34872.8|34967.3|34865.1|34985|34881.4|34953.8|34861.3|416
1649810400000|2022-04-13 00:40:00|34974.3|34863.2|35003.4|34883.4|35007.5|34888.8|34959.5|34860|572
1649810700000|2022-04-13 00:45:00|35003.5|34883.5|34992.7|34884.6|35005|34893.4|34976.4|34872.6|639
1649811000000|2022-04-13 00:50:00|34993.5|34885.1|34993.1|34894.1|35012|34897|34984.6|34877.7|686
1649811300000|2022-04-13 00:55:00|34995.4|34891.8|34995|34885|35002.3|34895.8|34980.7|34877.4|645
1649811600000|2022-04-13 01:00:00|34994.2|34884.5|34985.1|34881.8|34998.7|34898.5|34972.9|34875.6|695
1649811900000|2022-04-13 01:05:00|34986.8|34880.6|34980.7|34875|34993.8|34889.7|34975.6|34869.8|529
1649812200000|2022-04-13 01:10:00|34982.1|34872.1|34979.2|34871.5|34988.6|34883.3|34970.3|34866.8|581
1649812500000|2022-04-13 01:15:00|34977|34875|34969|34859.1|34980.3|34876.9|34962.4|34852.5|630
1649812800000|2022-04-13 01:20:00|34968.9|34859|34969.7|34861.2|34979.8|34868.7|34950.8|34852.2|535
1649813100000|2022-04-13 01:25:00|34971|34860.3|34975.8|34866.4|34980.9|34873.7|34959.4|34856.2|522
1649813400000|2022-04-13 01:30:00|34973.6|34865.9|34977.5|34870.7|34985.1|34886.9|34961.4|34860.8|589
1649813700000|2022-04-13 01:35:00|34977.2|34872.5|34969.6|34867.1|34983.7|34883.3|34962.8|34860.6|484
1649814000000|2022-04-13 01:40:00|34968.8|34867.2|34954.3|34850.7|34972.7|34876.9|34948|34847.1|557
1649814300000|2022-04-13 01:45:00|34955.4|34849.8|34951.7|34852.2|34962.3|34862.4|34945.4|34846.9|472
1649814600000|2022-04-13 01:50:00|34951.4|34851.4|34948.7|34846.1|34957.8|34862.9|34939.7|34840.7|530
1649814900000|2022-04-13 01:55:00|34947.9|34845.3|34944|34840.1|34952.5|34854.4|34916.9|34814|495
1649815200000|2022-04-13 02:00:00|34943|34838.7|34928.2|34831.6|34949.3|34848.5|34898.3|34799|793
1649815500000|2022-04-13 02:05:00|34920.8|34812.9|34929.7|34837.4|34937|34846|34901.9|34805|598
1649815800000|2022-04-13 02:10:00|34930.3|34836.9|34926.9|34837.1|34938|34844.3|34921.3|34831.8|533
1649816100000|2022-04-13 02:15:00|34926.1|34838.2|34935|34838.6|34943.2|34848|34912|34828.5|571
1649816400000|2022-04-13 02:20:00|34935.8|34838.2|34923.3|34827|34941.3|34846.3|34919.5|34822.4|537
1649816700000|2022-04-13 02:25:00|34922.7|34825.7|34926|34829.6|34931.7|34837.8|34902.3|34818.3|571
1649817000000|2022-04-13 02:30:00|34925.9|34830.4|34915.6|34825.4|34928.5|34837.6|34913|34823.9|493
1649817300000|2022-04-13 02:35:00|34922.6|34821.4|34913|34816.6|34923.7|34829.3|34904.2|34815.8|515
1649817600000|2022-04-13 02:40:00|34913.3|34816.9|34909.2|34823.7|34922.9|34830.5|34880.3|34812.2|494
1649817900000|2022-04-13 02:45:00|34908|34824.4|34911.6|34819.4|34917.3|34833.6|34898.3|34814.4|405
1649818200000|2022-04-13 02:50:00|34911.9|34815.5|34910.1|34819.6|34915.4|34828.8|34892.5|34811.4|407
1649818500000|2022-04-13 02:55:00|34910.9|34819.2|34910.7|34822.6|34915.1|34826.5|34887.9|34807.4|663
1649818800000|2022-04-13 03:00:00|34910.5|34822.5|34902.9|34804.9|34916.4|34832|34895|34799.8|542
1649819100000|2022-04-13 03:05:00|34900.1|34804.7|34898.1|34818.4|34916.4|34825|34875|34799.7|566
1649819400000|2022-04-13 03:10:00|34895.3|34819.9|34899.4|34812.9|34908.4|34824|34889.1|34807.7|475
1649819700000|2022-04-13 03:15:00|34899.1|34813.2|34931.3|34811.3|34944.5|34824.5|34881.4|34808.1|510
1649820000000|2022-04-13 03:20:00|34931.7|34811.7|34918.9|34806.3|34933.4|34820.5|34912.3|34797.8|453
1649820300000|2022-04-13 03:25:00|34917.6|34807.1|34916.4|34812|34927.1|34822.5|34905|34800.6|473
1649820600000|2022-04-13 03:30:00|34923.3|34803.3|34919.7|34824.6|34929|34833.1|34907.3|34800.5|656
1649820900000|2022-04-13 03:35:00|34919.6|34825|34915.3|34826|34922.7|34836.3|34903|34818.1|460
1649821200000|2022-04-13 03:40:00|34916.4|34825.5|34916|34823.6|34921.2|34835.7|34902.2|34820.3|381
1649821500000|2022-04-13 03:45:00|34914.8|34821.5|34906.2|34827.2|34918.3|34833.7|34883.7|34815.9|381
1649821800000|2022-04-13 03:50:00|34911.9|34821.4|34907.2|34819.7|34915.9|34829.9|34901.3|34813.2|390
1649822100000|2022-04-13 03:55:00|34905.3|34821.7|34908.9|34815.2|34917.6|34821.7|34888.4|34806.8|483
1649822400000|2022-04-13 04:00:00|34908.3|34816|34914.5|34818.2|34916.9|34823|34892.3|34808.5|481
1649822700000|2022-04-13 04:05:00|34914.2|34818.1|34902.2|34810.7|34918.7|34825.7|34897.2|34804.3|413
1649823000000|2022-04-13 04:10:00|34902.3|34811.2|34903.1|34814.6|34911.3|34819.7|34891.5|34808.7|476
1649823300000|2022-04-13 04:15:00|34906.7|34813.2|34898.9|34822.4|34916.4|34824.9|34894.9|34802|393
1649823600000|2022-04-13 04:20:00|34899.4|34822.3|34910.5|34828|34912|34830.1|34887.8|34817.8|468
1649823900000|2022-04-13 04:25:00|34911.1|34827.5|34907.3|34814|34917|34832.8|34899|34805.4|474
1649824200000|2022-04-13 04:30:00|34907.9|34812.9|34913|34817.3|34915.8|34830.5|34893.2|34806.1|459
1649824500000|2022-04-13 04:35:00|34918.1|34811.2|34918.5|34868.5|34947.9|34871.4|34898.9|34811.2|520
1649824800000|2022-04-13 04:40:00|34919.1|34869.1|34912.9|34862.9|34936.7|34886.4|34899.4|34842.7|408
1649825100000|2022-04-13 04:45:00|34912.5|34862.5|34904.7|34884.7|34926.3|34885.8|34897.4|34854.8|388
1649825400000|2022-04-13 04:50:00|34904.6|34884.6|35034.8|34920.5|35039.8|34934.4|34901.3|34863.1|501
1649825700000|2022-04-13 04:55:00|35034.7|34920.3|35000.7|34895.3|35035.8|34930.5|34978.6|34888.8|646
1649826000000|2022-04-13 05:00:00|34999.3|34898.1|35005.9|34885.9|35015.9|34921.8|34984.9|34881|583
1649826300000|2022-04-13 05:05:00|35004.7|34884.1|35009.2|34894.9|35018.6|34913.1|34989.5|34883.7|514
1649826600000|2022-04-13 05:10:00|35014.7|34896.1|35001.5|34905|35016.5|34918.7|34984.8|34887.9|426
1649826900000|2022-04-13 05:15:00|35001.2|34904.5|35003.6|34897.2|35014.4|34911.4|34992.8|34889.4|409
1649827200000|2022-04-13 05:20:00|35004.7|34901.7|34963.4|34943.4|35019|34945.5|34963.4|34891.6|402
1649827500000|2022-04-13 05:25:00|34964.1|34944.1|34982.3|34916.6|34998.8|34947.4|34959.6|34904.8|338
1649827800000|2022-04-13 05:30:00|34982.2|34918|34966.3|34902|34989.4|34938.7|34950.4|34886.4|377
1649828100000|2022-04-13 05:35:00|34965.9|34902.1|34932.3|34912.3|34981.6|34912.3|34929.3|34878.8|427
1649828400000|2022-04-13 05:40:00|34931.6|34911.6|34960.5|34885.5|34966.1|34914|34930.1|34879.1|351
1649828700000|2022-04-13 05:45:00|34959.2|34887.1|34950.8|34885.9|34960.5|34909.7|34926.2|34877.5|350
1649829000000|2022-04-13 05:50:00|34951.4|34885.2|34904.2|34784.2|34960.3|34895.9|34891.7|34779.6|583
1649829300000|2022-04-13 05:55:00|34903.9|34783.9|34893.7|34782.1|34928.1|34836.9|34857|34761.3|650
1649829600000|2022-04-13 06:00:00|34900.5|34780.5|34859.4|34791.3|34904|34805.7|34837.6|34752|464
1649829900000|2022-04-13 06:05:00|34859.5|34790.2|34871.1|34821.1|34922|34846.6|34829.8|34755|497
1649830200000|2022-04-13 06:10:00|34871.2|34821.2|34849.6|34829.6|34879.8|34835.4|34843.5|34794|378
1649830500000|2022-04-13 06:15:00|34858.3|34818.1|34875.3|34816|34881.5|34839.7|34849.2|34805.8|368
1649830800000|2022-04-13 06:20:00|34875.4|34825.4|34888.1|34831.8|34903|34854.5|34857.8|34808|727
1649831100000|2022-04-13 06:25:00|34899.2|34824|34920.6|34849.2|34933|34871.3|34874.6|34819|752
1649831400000|2022-04-13 06:30:00|34913.7|34852.5|34895.6|34875.6|34941|34886.6|34894.4|34839|849
1649831700000|2022-04-13 06:35:00|34921.6|34871|34938.5|34873.9|34973|34917.3|34904.7|34849|734
1649832000000|2022-04-13 06:40:00|34934.8|34869.4|34913.8|34858.2|34954.2|34901.1|34897.8|34840.5|612
1649832300000|2022-04-13 06:45:00|34920.8|34848|34938|34845|34949.6|34862|34908.6|34833.8|559
1649832600000|2022-04-13 06:50:00|34933.7|34835.7|34954.6|34852.1|34977.8|34860.9|34911|34829.4|769
1649832900000|2022-04-13 06:55:00|34949.7|34849.2|34906.2|34833.7|34971.7|34868.8|34895.4|34814.4|898
1649833200000|2022-04-13 07:00:00|34896.9|34834.6|34854.6|34834.6|34940|34839|34851.1|34800.5|872
1649833500000|2022-04-13 07:05:00|34857.3|34837.3|34904.4|34884.4|34991.5|34928.5|34852.5|34828.4|873
1649833800000|2022-04-13 07:10:00|34904.5|34884.5|34891.8|34871.8|34922.5|34893.6|34888.6|34849.7|779
1649834100000|2022-04-13 07:15:00|34892|34872|34891.6|34871.6|34915.2|34876|34879.2|34840.2|701
1649834400000|2022-04-13 07:20:00|34891.5|34871.5|34894.5|34874.5|34898.4|34878.4|34879.8|34859.8|761
1649834700000|2022-04-13 07:25:00|34894.6|34874.6|34909.9|34889.9|34945.4|34903.4|34893.5|34873.5|873
1649835000000|2022-04-13 07:30:00|34911.6|34891.6|34919.8|34899.8|34960.6|34920.4|34899.4|34879.4|837
1649835300000|2022-04-13 07:35:00|34919.7|34899.7|34912.4|34892.4|34958.8|34921.2|34912.1|34890.1|704
1649835600000|2022-04-13 07:40:00|34912.3|34892.3|34906.2|34886.2|34925.6|34905|34877|34822.3|820
1649835900000|2022-04-13 07:45:00|34906.3|34886.3|34884.5|34864.5|34914.5|34886.9|34881.8|34848.3|694
1649836200000|2022-04-13 07:50:00|34884.2|34864.2|34891.3|34871.3|34892|34872|34872.5|34852.5|848
1649836500000|2022-04-13 07:55:00|34891.1|34871.1|34881.9|34861.9|34937.9|34901.5|34876.5|34836.4|781
1649836800000|2022-04-13 08:00:00|34882.1|34862.1|34901.3|34881.3|34923.7|34889.9|34880.8|34850.2|801
1649837100000|2022-04-13 08:05:00|34899.1|34879.1|34897.4|34877.4|34906.3|34886.3|34891.4|34871.4|709
1649837400000|2022-04-13 08:10:00|34897.6|34877.6|34911.3|34891.3|34912.8|34892.8|34895.1|34875.1|674
1649837700000|2022-04-13 08:15:00|34911.7|34891.7|34948.3|34928.3|34978|34936.9|34909.5|34889.5|736
1649838000000|2022-04-13 08:20:00|34948.4|34928.4|34874.4|34854.4|34951.2|34931.2|34868.1|34848.1|698
1649838300000|2022-04-13 08:25:00|34874.3|34854.3|34883.6|34863.6|34885.1|34865.1|34872.2|34852.2|559
1649838600000|2022-04-13 08:30:00|34884|34864|34887.1|34867.1|34896|34876|34881.3|34861.3|728
1649838900000|2022-04-13 08:35:00|34887.7|34867.7|34923.1|34903.1|34931.6|34911.6|34886.9|34866.9|732
1649839200000|2022-04-13 08:40:00|34927.2|34907.2|34908|34888|34927.2|34907.2|34894.9|34874.9|703
1649839500000|2022-04-13 08:45:00|34908.7|34888.7|34899.7|34879.7|34910.2|34890.2|34891|34871|677
1649839800000|2022-04-13 08:50:00|34899.9|34879.9|34906.6|34886.6|34920.8|34900.8|34896.5|34876.5|600
1649840100000|2022-04-13 08:55:00|34905.4|34885.4|34898.7|34878.7|34910.7|34890.7|34896.5|34876.5|671
1649840400000|2022-04-13 09:00:00|34898.6|34878.6|34906.6|34886.6|34914.3|34894.3|34898.6|34878.6|747
1649840700000|2022-04-13 09:05:00|34906.7|34886.7|34914.4|34894.4|34921.2|34901.2|34903.8|34883.8|594
1649841000000|2022-04-13 09:10:00|34914.5|34894.5|34916.5|34896.5|34918.7|34898.7|34900.7|34880.7|548
1649841300000|2022-04-13 09:15:00|34916.6|34896.6|34934.6|34914.6|34938.3|34918.3|34914.8|34894.8|601
1649841600000|2022-04-13 09:20:00|34934.5|34914.5|34947.3|34927.3|34954.8|34934.8|34926.1|34906.1|637
1649841900000|2022-04-13 09:25:00|34946.9|34926.9|34980.9|34960.9|34999.7|34979.7|34946|34926|753
1649842200000|2022-04-13 09:30:00|34983.3|34963.3|34972.8|34952.8|34986.8|34966.8|34965.5|34945.5|713
1649842500000|2022-04-13 09:35:00|34974|34954|34966.2|34946.2|34980.6|34960.6|34956.3|34936.3|679
1649842800000|2022-04-13 09:40:00|34966.4|34946.4|34964.8|34944.8|34968.9|34948.9|34956.9|34936.9|579
1649843100000|2022-04-13 09:45:00|34964.3|34944.3|34939.6|34919.6|34974.2|34954.2|34931.7|34911.7|622
1649843400000|2022-04-13 09:50:00|34939.8|34919.8|34939.2|34919.2|34947.1|34927.1|34937.3|34917.3|569
1649843700000|2022-04-13 09:55:00|34939.4|34919.4|34917.3|34897.3|34941.8|34921.8|34917.3|34897.3|693
1649844000000|2022-04-13 10:00:00|34914.9|34894.9|34926.6|34906.6|34929.5|34909.5|34912.9|34892.9|614
1649844300000|2022-04-13 10:05:00|34926.2|34906.2|34960.8|34940.8|34960.8|34940.8|34925.7|34905.7|590
1649844600000|2022-04-13 10:10:00|34960.5|34940.5|34938.7|34918.7|34961.1|34941.1|34938.7|34918.7|687
1649844900000|2022-04-13 10:15:00|34939|34919|34950.3|34930.3|34952.7|34932.7|34939|34919|586
1649845200000|2022-04-13 10:20:00|34950.6|34930.6|34952.2|34932.2|34955.9|34935.9|34946.1|34926.1|523
1649845500000|2022-04-13 10:25:00|34951.9|34931.9|34950|34930|34958.6|34938.6|34945.2|34925.2|639
1649845800000|2022-04-13 10:30:00|34951.2|34931.2|34958.4|34938.4|34961.1|34941.1|34949.6|34929.6|533
1649846100000|2022-04-13 10:35:00|34958.6|34938.6|34957.7|34937.7|34963.5|34943.5|34951.7|34931.7|529
1649846400000|2022-04-13 10:40:00|34957.6|34937.6|34941.5|34921.5|34960|34940|34937.3|34917.3|533
1649846700000|2022-04-13 10:45:00|34942|34922|34950|34930|34959.3|34939.3|34937.3|34917.3|613
1649847000000|2022-04-13 10:50:00|34950.2|34930.2|34953.8|34933.8|34960.5|34940.5|34949.5|34929.5|599
1649847300000|2022-04-13 10:55:00|34953.5|34933.5|34943.8|34923.8|34958.4|34938.4|34940.4|34920.4|686
1649847600000|2022-04-13 11:00:00|34944.1|34924.1|34927.5|34907.5|34967.5|34933.4|34913.4|34892.6|842
1649847900000|2022-04-13 11:05:00|34926.2|34906.2|34910.1|34890.1|34945.7|34909.2|34904.5|34865|718
1649848200000|2022-04-13 11:10:00|34910.4|34890.4|34876.4|34856.4|34945.2|34901.4|34871|34833|792
1649848500000|2022-04-13 11:15:00|34874.4|34854.4|34891.4|34871.4|34918|34878|34867.3|34846.8|661
1649848800000|2022-04-13 11:20:00|34890.7|34870.7|34884.5|34864.5|34911|34870.7|34876.2|34837|684
1649849100000|2022-04-13 11:25:00|34884.1|34864.1|34876.2|34856.2|34890.4|34870.4|34872.3|34852.3|684
1649849400000|2022-04-13 11:30:00|34875.9|34855.9|34875.1|34855.1|34886.7|34866.7|34865.9|34845.9|700
1649849700000|2022-04-13 11:35:00|34875|34855|34874.5|34854.5|34877.9|34857.9|34856.9|34836.9|828
1649850000000|2022-04-13 11:40:00|34873.5|34853.5|34898|34878|34899.4|34879.4|34869.5|34849.5|733
1649850300000|2022-04-13 11:45:00|34897.9|34877.9|34912.2|34892.2|34920.5|34900.5|34891.6|34871.6|752
1649850600000|2022-04-13 11:50:00|34911|34891|34919.9|34899.9|34938.2|34918.2|34908|34888|768
1649850900000|2022-04-13 11:55:00|34918.9|34898.9|34912.8|34892.8|34926.5|34906.5|34905.2|34885.2|952
1649851200000|2022-04-13 12:00:00|34913.7|34893.7|34930.2|34910.2|34945.2|34912.2|34881|34859.7|892
1649851500000|2022-04-13 12:05:00|34933.2|34913.2|34925.5|34905.5|34935.6|34915.6|34923.6|34903.6|630
1649851800000|2022-04-13 12:10:00|34925.6|34905.6|34967.1|34947.1|34971.5|34951.5|34915.6|34895.6|847
1649852100000|2022-04-13 12:15:00|34967.7|34947.7|34949.4|34929.4|34977.6|34956.5|34937.1|34902.7|791
1649852400000|2022-04-13 12:20:00|34949.6|34929.6|34956.8|34936.8|34959.3|34939.3|34943.5|34923.5|838
1649852700000|2022-04-13 12:25:00|34956.6|34936.6|34966.5|34946.5|34970.2|34950.2|34956.5|34936.5|780
1649853000000|2022-04-13 12:30:00|34966.4|34946.4|34961.3|34941.3|35003.9|34971.6|34954.6|34934|977
1649853300000|2022-04-13 12:35:00|34959.7|34939.7|34939.8|34919.8|34967.5|34947.5|34935|34915|810
1649853600000|2022-04-13 12:40:00|34939.2|34919.2|34898.9|34878.9|34945.1|34925.1|34889.6|34865.1|869
1649853900000|2022-04-13 12:45:00|34898.8|34878.8|34897.5|34877.5|34906.1|34886.1|34893.4|34873.4|764
1649854200000|2022-04-13 12:50:00|34897|34877|34888.2|34868.2|34904.5|34884.5|34883.9|34863.9|779
1649854500000|2022-04-13 12:55:00|34888.1|34868.1|34936.7|34916.7|34939.6|34919.6|34883.1|34863.1|831
1649854800000|2022-04-13 13:00:00|34936.3|34916.3|34900.9|34880.9|34938.9|34918.9|34882.6|34837.6|867
1649855100000|2022-04-13 13:05:00|34901.6|34881.6|34928.8|34908.8|34931.4|34911.4|34894|34874|807
1649855400000|2022-04-13 13:10:00|34928.7|34908.7|34935.9|34915.9|34941.7|34921.7|34921.8|34901.8|856
1649855700000|2022-04-13 13:15:00|34935.5|34915.5|34926.4|34906.4|34949|34922.5|34922.2|34884|749
1649856000000|2022-04-13 13:20:00|34926.1|34906.1|34934.4|34914.4|34938.4|34918.4|34921.7|34901.7|767
1649856300000|2022-04-13 13:25:00|34934.8|34914.8|34936.1|34916.1|34942.9|34922.9|34928.4|34908.4|868
1649856600000|2022-04-13 13:30:00|34936.6|34916.6|34929.7|34909.7|34951.8|34931.8|34923.3|34903.3|948
1649856900000|2022-04-13 13:35:00|34929.8|34909.8|34906.3|34886.3|34937.9|34917.9|34903.5|34883.5|900
1649857200000|2022-04-13 13:40:00|34906.1|34886.1|34862.2|34842.2|34911|34891|34849.4|34820.4|958
1649857500000|2022-04-13 13:45:00|34862.1|34842.1|34853.3|34833.3|34884.5|34864.5|34843|34823|881
1649857800000|2022-04-13 13:50:00|34853.7|34833.7|34855.2|34835.2|34865.8|34845.8|34845.5|34825.5|792
1649858100000|2022-04-13 13:55:00|34854.8|34834.8|34858.8|34838.8|34883.4|34842.4|34829.7|34804.7|772
1649858400000|2022-04-13 14:00:00|34860.1|34840.1|34848.8|34828.8|34875.2|34853.3|34846.4|34818.4|876
1649858700000|2022-04-13 14:05:00|34848.9|34828.9|34848.3|34828.3|34858.7|34838.7|34839.8|34819.8|791
1649859000000|2022-04-13 14:10:00|34848.2|34828.2|34818.5|34798.5|34851.8|34831.8|34810.1|34790.1|864
1649859300000|2022-04-13 14:15:00|34817.5|34797.5|34799.4|34779.4|34828.1|34800.1|34794|34755.2|883
1649859600000|2022-04-13 14:20:00|34799.5|34779.5|34810.5|34790.5|34830.8|34794.3|34789|34768.3|750
1649859900000|2022-04-13 14:25:00|34810.4|34790.4|34827.4|34807.4|34831.8|34811.8|34810.4|34790.4|748
1649860200000|2022-04-13 14:30:00|34825.4|34805.4|34842.5|34822.5|34863.4|34843.4|34815.2|34795.2|870
1649860500000|2022-04-13 14:35:00|34842.3|34822.3|34871.3|34851.3|34875.8|34855.8|34839.3|34819.3|741
1649860800000|2022-04-13 14:40:00|34872|34852|34861|34841|34880.4|34860.4|34860.7|34840.7|651
1649861100000|2022-04-13 14:45:00|34860.8|34840.8|34835.9|34815.9|34862.9|34842.9|34832|34812|718
1649861400000|2022-04-13 14:50:00|34835.8|34815.8|34790.1|34770.1|34837.6|34817.6|34782.8|34762.8|860
1649861700000|2022-04-13 14:55:00|34790|34770|34778.5|34758.5|34796.5|34776.5|34770.7|34750.7|886
1649862000000|2022-04-13 15:00:00|34776.8|34756.8|34744.5|34724.5|34786.2|34766.2|34737.5|34717.5|941
1649862300000|2022-04-13 15:05:00|34745.2|34725.2|34744.5|34724.5|34749.8|34729.8|34736.7|34716.7|727
1649862600000|2022-04-13 15:10:00|34744.3|34724.3|34757|34737|34767.2|34747.2|34744.1|34724.1|698
1649862900000|2022-04-13 15:15:00|34756.5|34736.5|34749.9|34729.9|34758.9|34738.9|34743.3|34723.3|728
1649863200000|2022-04-13 15:20:00|34749.5|34729.5|34756.9|34736.9|34762.2|34742.2|34746.3|34726.3|674
1649863500000|2022-04-13 15:25:00|34756.4|34736.4|34742.6|34674.6|34780.9|34742.2|34706.7|34667|806
1649863800000|2022-04-13 15:30:00|34752.1|34668.2|34742.7|34676.9|34759.5|34707.1|34712.7|34659.9|935
1649864100000|2022-04-13 15:35:00|34734.5|34684.5|34741|34691|34756.9|34715.3|34711.4|34661.7|837
1649864400000|2022-04-13 15:40:00|34748.6|34682.5|34723|34659.2|34754.7|34707.4|34691.8|34645.3|755
1649864700000|2022-04-13 15:45:00|34720.9|34655.8|34706.2|34686.2|34739.2|34695|34702.5|34654.3|743
1649865000000|2022-04-13 15:50:00|34719.5|34669.5|34718.7|34668.7|34744.7|34692.2|34699|34650.4|794
1649865300000|2022-04-13 15:55:00|34718.8|34668.8|34716.1|34650.7|34730.1|34690.7|34687.6|34643.3|679
1649865600000|2022-04-13 16:00:00|34719.7|34646.4|34713.6|34633.6|34727.2|34670|34665|34612.7|819
1649865900000|2022-04-13 16:05:00|34714.9|34631.5|34658.8|34638.8|34715.7|34658.2|34652|34613.7|711
1649866200000|2022-04-13 16:10:00|34661.1|34641.1|34652.2|34632.2|34693.4|34642.4|34644|34601.4|516
1649866500000|2022-04-13 16:15:00|34652.4|34632.4|34683.6|34612.5|34700|34655|34634.7|34584|769
1649866800000|2022-04-13 16:20:00|34684.5|34610.4|34673.5|34623.5|34698.4|34645.3|34635.5|34601.1|682
1649867100000|2022-04-13 16:25:00|34673.8|34623.8|34656.3|34636.3|34698|34650.1|34641.5|34597.3|661
1649867400000|2022-04-13 16:30:00|34658.8|34638.8|34650.5|34630.5|34696.3|34647.1|34639.5|34618.3|530
1649867700000|2022-04-13 16:35:00|34650.7|34630.7|34664.4|34644.4|34667.2|34647.2|34643.5|34623.5|508
1649868000000|2022-04-13 16:40:00|34663.9|34643.9|34657.2|34637.2|34697|34649.6|34648|34606.3|540
1649868300000|2022-04-13 16:45:00|34658.6|34638.6|34662.4|34642.4|34691.5|34647.7|34655.7|34608.7|521
1649868600000|2022-04-13 16:50:00|34661.3|34641.3|34671.5|34651.5|34676.5|34656.5|34654|34634|504
1649868900000|2022-04-13 16:55:00|34670|34650|34667.5|34647.5|34684.2|34658|34663.5|34633.1|524
1649869200000|2022-04-13 17:00:00|34667.3|34647.3|34691|34671|34721.3|34671.8|34659|34624.3|646
1649869500000|2022-04-13 17:05:00|34693.6|34673.6|34691.9|34671.9|34733|34679|34679.5|34636.6|585
1649869800000|2022-04-13 17:10:00|34690.6|34670.6|34689.7|34669.7|34733.1|34676.9|34687.1|34637|475
1649870100000|2022-04-13 17:15:00|34690.3|34670.3|34671.6|34651.6|34716.1|34675.6|34666.5|34621.9|622
1649870400000|2022-04-13 17:20:00|34672|34652|34674.9|34654.9|34714.3|34661.9|34665.5|34621.7|611
1649870700000|2022-04-13 17:25:00|34675.3|34655.3|34689.1|34639.1|34715.4|34665.5|34667.3|34627.7|607
1649871000000|2022-04-13 17:30:00|34688.6|34638.6|34677.3|34657.3|34712|34659.4|34666.3|34620.6|572
1649871300000|2022-04-13 17:35:00|34677.5|34657.5|34703.3|34638.8|34719.5|34669.2|34675.6|34628|564
1649871600000|2022-04-13 17:40:00|34703|34637.5|34713.2|34649.4|34722|34669.7|34676.4|34634|531
1649871900000|2022-04-13 17:45:00|34715.5|34648.5|34694.3|34674.3|34724|34676.6|34686.5|34644.6|585
1649872200000|2022-04-13 17:50:00|34693.3|34673.3|34721.5|34655|34731|34683.2|34689.5|34647|577
1649872500000|2022-04-13 17:55:00|34731.8|34651.6|34708.8|34631.9|34731.8|34684.8|34678.4|34623.7|721
1649872800000|2022-04-13 18:00:00|34706.2|34633.8|34710|34640.3|34720.8|34668.5|34682.9|34627.1|718
1649873100000|2022-04-13 18:05:00|34710.8|34639.3|34685.6|34635.6|34716|34665.4|34666|34621.1|573
1649873400000|2022-04-13 18:10:00|34685.7|34635.7|34687.8|34625.3|34705.4|34658.2|34662.5|34625.3|541
1649873700000|2022-04-13 18:15:00|34681|34631|34656.2|34636.2|34692.3|34649.9|34650.6|34617.6|538
1649874000000|2022-04-13 18:20:00|34656.3|34636.3|34662.4|34642.4|34689.3|34644.2|34645.1|34604|594
1649874300000|2022-04-13 18:25:00|34663.9|34643.9|34680.1|34617.4|34694.1|34649|34654.1|34613.6|558
1649874600000|2022-04-13 18:30:00|34680.6|34616.6|34666.4|34646.4|34688.8|34647.2|34653.3|34612|452
1649874900000|2022-04-13 18:35:00|34666.5|34646.5|34673.4|34653.4|34693.6|34654|34663.2|34621.5|443
1649875200000|2022-04-13 18:40:00|34672.9|34652.9|34679.2|34616.9|34693.2|34653|34655.9|34612.3|520
1649875500000|2022-04-13 18:45:00|34673|34623|34644.4|34624.4|34680.5|34637.9|34643.8|34600.5|476
1649875800000|2022-04-13 18:50:00|34644.5|34624.5|34672|34607.3|34673.4|34629.7|34639|34600.8|485
1649876100000|2022-04-13 18:55:00|34665.3|34615.3|34692.1|34618.2|34695.7|34643|34640.1|34597.9|745
1649876400000|2022-04-13 19:00:00|34692|34618.4|34691.5|34616.7|34700.2|34645.8|34657.4|34607.7|635
1649876700000|2022-04-13 19:05:00|34687.1|34624.6|34673.1|34623.1|34692.6|34642.1|34648.6|34608.3|476
1649877000000|2022-04-13 19:10:00|34673.6|34623.6|34656.5|34636.5|34683.7|34644.7|34651.8|34612.3|416
1649877300000|2022-04-13 19:15:00|34656.4|34636.4|34672|34622|34684.4|34638|34648.6|34609|480
1649877600000|2022-04-13 19:20:00|34672.4|34622.4|34673.2|34623.2|34681.9|34640.3|34644.9|34610|470
1649877900000|2022-04-13 19:25:00|34673|34623|34669.2|34619.2|34679|34640.2|34646.2|34607.2|499
1649878200000|2022-04-13 19:30:00|34666.2|34616.2|34636.8|34616.8|34683.9|34639.8|34636.4|34592.8|532
1649878500000|2022-04-13 19:35:00|34638.4|34618.4|34663.4|34613.4|34690.9|34627.1|34636.7|34590.8|429
1649878800000|2022-04-13 19:40:00|34662.6|34612.6|34644.3|34624.3|34674.5|34626.1|34636.4|34593.1|480
1649879100000|2022-04-13 19:45:00|34643.7|34623.7|34662.6|34612.6|34694.6|34631|34627|34547.3|702
1649879400000|2022-04-13 19:50:00|34645.6|34625.6|34685.2|34573.3|34696.4|34628.4|34645.6|34563.1|591
1649879700000|2022-04-13 19:55:00|34683.2|34574.9|34673.9|34599.1|34695.5|34628.2|34642.3|34559.6|628
1649880000000|2022-04-13 20:00:00|34674.6|34597.7|34681.2|34569.9|34694.2|34616.4|34633.4|34556.1|670
1649880300000|2022-04-13 20:05:00|34684.5|34569.2|34668.2|34597|34694.5|34616.7|34636.7|34553.4|793
1649880600000|2022-04-13 20:10:00|34668.3|34597.7|34638|34618|34679.7|34628.3|34634.2|34595.3|553
1649880900000|2022-04-13 20:15:00|34636.6|34616.6|34634.4|34614.4|34673|34624.5|34631.6|34596|253
1649881200000|2022-04-13 20:20:00|34634.1|34614.1|34626|34606|34648.3|34619.7|34626|34598.3|306
1649881500000|2022-04-13 20:25:00|34625.6|34605.6|34633.7|34613.7|34660.8|34616.9|34623.9|34586.8|286
1649881800000|2022-04-13 20:30:00|34630.5|34610.5|34628.2|34608.2|34662.5|34611.2|34623.6|34585.9|328
1649882100000|2022-04-13 20:35:00|34627.6|34607.6|34625.6|34605.6|34653.5|34612.2|34618.3|34580.2|361
1649882400000|2022-04-13 20:40:00|34625.2|34605.2|34615|34595|34661.7|34607.9|34613|34539|366
1649882700000|2022-04-13 20:45:00|34649.4|34579.8|34647.6|34577.8|34658.4|34605.5|34612|34565.1|376
1649883000000|2022-04-13 20:50:00|34649.1|34579|34644.8|34578.8|34657|34605.4|34614.3|34569.4|309
1649883300000|2022-04-13 20:55:00|34645.5|34578.3|34701.8|34581.8|34703.7|34583.7|34626.8|34547.5|401
1649883600000|2022-04-13 21:00:00|34691|34571|34679|34559|34691|34571|34667.3|34547.3|94
1649883900000|2022-04-13 21:05:00|34677.7|34557.7|34660.2|34540.2|34685|34565|34656.6|34536.6|162
1649884200000|2022-04-13 21:10:00|34651.3|34531.3|34667.2|34547.2|34693.2|34573.2|34649.5|34529.5|363
1649884500000|2022-04-13 21:15:00|34681.4|34561.4|34665.7|34545.7|34689.3|34569.3|34652.3|34532.3|287
1649884800000|2022-04-13 21:20:00|34671.6|34551.6|34664.4|34544.4|34697.8|34577.8|34647.2|34527.2|157
1649885100000|2022-04-13 21:25:00|34672.5|34552.5|34671.7|34551.7|34686.1|34566.1|34650.7|34530.7|150
1649885400000|2022-04-13 21:30:00|34671.3|34551.3|34664|34544|34702.7|34582.7|34638.7|34518.7|278
1649885700000|2022-04-13 21:35:00|34646.2|34526.2|34689.5|34572.3|34696.2|34576.2|34646.2|34526.2|201
1649886000000|2022-04-13 21:40:00|34683.1|34575.2|34670.1|34550.1|34695.2|34575.2|34652.1|34532.1|223
1649886300000|2022-04-13 21:45:00|34670|34550|34679.9|34559.9|34698.4|34582.3|34639|34519|460
1649886600000|2022-04-13 21:50:00|34679|34559|34677.3|34557.3|34695|34576.8|34656.1|34536.1|310
1649886900000|2022-04-13 21:55:00|34673.8|34553.8|34678.3|34558.3|34698.2|34578.2|34660.8|34540.8|557
1649887200000|2022-04-13 22:00:00|34674.7|34554.7|34658.6|34538.6|34686.9|34566.9|34649.8|34529.8|353
1649887500000|2022-04-13 22:05:00|34655.9|34535.9|34650.7|34530.7|34680.7|34560.7|34639.2|34519.2|279
1649887800000|2022-04-13 22:10:00|34641.2|34521.2|34670.3|34550.3|34678.6|34558.6|34637.7|34517.7|338
1649888100000|2022-04-13 22:15:00|34666.7|34546.7|34662.6|34542.6|34670.1|34550.1|34642|34522|409
1649888400000|2022-04-13 22:20:00|34661.8|34541.8|34656.1|34536.1|34676|34556|34641.9|34521.9|247
1649888700000|2022-04-13 22:25:00|34657.7|34537.7|34673|34553|34674.8|34554.8|34636.4|34516.4|215
1649889000000|2022-04-13 22:30:00|34639.3|34519.3|34661.5|34541.5|34673|34553|34634.5|34514.5|235
1649889300000|2022-04-13 22:35:00|34661.9|34541.9|34670.7|34550.7|34687.7|34567.7|34643.8|34523.8|449
1649889600000|2022-04-13 22:40:00|34669.7|34549.7|34669.9|34549.9|34678.8|34558.8|34641.1|34521.1|353
1649889900000|2022-04-13 22:45:00|34670.2|34550.2|34655.1|34535.1|34673.7|34553.7|34644.3|34524.3|315
1649890200000|2022-04-13 22:50:00|34654|34534|34645.2|34525.2|34670.5|34550.5|34640.1|34520.1|277
1649890500000|2022-04-13 22:55:00|34655.1|34535.1|34681.9|34561.9|34685.7|34565.7|34644.3|34524.3|266
1649890800000|2022-04-13 23:00:00|34673.3|34553.3|34673.3|34553.3|34686|34571.4|34666.9|34547.8|365
1649891100000|2022-04-13 23:05:00|34675.2|34555.2|34671.9|34551.9|34681.2|34561.2|34649.5|34529.5|327
1649891400000|2022-04-13 23:10:00|34671.8|34551.8|34669.7|34549.7|34677.3|34570.8|34656.5|34536.8|317
1649891700000|2022-04-13 23:15:00|34670.1|34550.1|34678.3|34558.3|34678.3|34570.6|34655.2|34538.9|241
1649892000000|2022-04-13 23:20:00|34665.7|34545.7|34665.4|34545.4|34674|34561.6|34647|34527|324
1649892300000|2022-04-13 23:25:00|34657.4|34540.9|34664|34546|34670.2|34559.3|34644.5|34524.5|396
1649892600000|2022-04-13 23:30:00|34660.1|34548.6|34663|34543|34670.7|34553|34646|34532.9|303
1649892900000|2022-04-13 23:35:00|34666.3|34546.3|34664.5|34544.5|34672.2|34557.8|34649.8|34533.4|392
1649893200000|2022-04-13 23:40:00|34665.8|34545.8|34664.2|34549.2|34672.6|34559.8|34647|34535|324
1649893500000|2022-04-13 23:45:00|34663|34543|34660.5|34540.5|34669.8|34560.7|34646.4|34530.7|396
1649893800000|2022-04-13 23:50:00|34660.8|34540.8|34662.2|34542.3|34671.4|34556.6|34642.3|34526.5|411
1649894100000|2022-04-13 23:55:00|34664.7|34544.7|34664.8|34544.8|34667.9|34562.4|34642.6|34527.4|497
1649894400000|2022-04-14 00:00:00|34663.8|34543.8|34646.4|34526.4|34663.8|34543.8|34637.3|34517.3|750
1649894700000|2022-04-14 00:05:00|34647.7|34527.7|34661.1|34541.1|34665|34545.8|34635.6|34515.6|620
1649895000000|2022-04-14 00:10:00|34661.8|34541.8|34656.7|34536.7|34671|34565.3|34642.1|34524.1|526
1649895300000|2022-04-14 00:15:00|34655.4|34535.4|34661.2|34541.2|34664.5|34559.5|34637.2|34517.2|585
1649895600000|2022-04-14 00:20:00|34659.8|34539.8|34657|34537|34666.2|34553.6|34634.7|34524.5|445
1649895900000|2022-04-14 00:25:00|34659|34539|34670.8|34550.8|34676.6|34559.7|34644|34524|476
1649896200000|2022-04-14 00:30:00|34671.6|34551.6|34644.5|34570.3|34686|34574.1|34644.5|34545.6|646
1649896500000|2022-04-14 00:35:00|34662.3|34568.3|34655.4|34562.3|34676.8|34583.2|34642|34555.2|595
1649896800000|2022-04-14 00:40:00|34654.8|34559.3|34657.7|34572.1|34675.5|34595.2|34635.6|34552.5|612
1649897100000|2022-04-14 00:45:00|34655.2|34571.8|34649.8|34580.3|34666.9|34603.2|34633|34552.8|627
1649897400000|2022-04-14 00:50:00|34650|34578.7|34654.8|34585.6|34665.4|34610.6|34626.7|34558.8|630
1649897700000|2022-04-14 00:55:00|34653.1|34585.7|34656.2|34590.1|34666.6|34600.4|34638.8|34564.8|580
1649898000000|2022-04-14 01:00:00|34660|34582.3|34655.2|34570|34669.7|34604.6|34638.5|34559|586
1649898300000|2022-04-14 01:05:00|34654.9|34569.6|34646.1|34578.5|34655.5|34595.8|34631.7|34552.3|623
1649898600000|2022-04-14 01:10:00|34645.5|34577.6|34646.3|34563.3|34650.3|34592.2|34629.3|34556.7|545
1649898900000|2022-04-14 01:15:00|34646.1|34564|34633.6|34570.6|34649.1|34600.2|34613.5|34538.4|542
1649899200000|2022-04-14 01:20:00|34633.8|34569.9|34636.2|34541.4|34647.6|34579.2|34617|34537.8|550
1649899500000|2022-04-14 01:25:00|34637.5|34542.7|34621.1|34557.7|34638|34568.1|34611.7|34531.4|638
1649899800000|2022-04-14 01:30:00|34619.9|34555.8|34627.1|34523|34635.2|34572.2|34584.5|34520|779
1649900100000|2022-04-14 01:35:00|34626.9|34521.4|34616.8|34524.8|34630.7|34567.7|34580.9|34519|648
1649900400000|2022-04-14 01:40:00|34618.2|34525|34612.1|34542.3|34634.2|34567.3|34599.4|34521.5|640
1649900700000|2022-04-14 01:45:00|34614.2|34541.9|34593.4|34509.4|34623.7|34568.4|34580|34505|763
1649901000000|2022-04-14 01:50:00|34596.1|34509.6|34593.9|34525.3|34605.4|34556.7|34561.6|34500.6|640
1649901300000|2022-04-14 01:55:00|34597.9|34518.9|34572.1|34497.7|34598.3|34535.6|34558.1|34475|763
1649901600000|2022-04-14 02:00:00|34571.8|34493.7|34590.6|34512.8|34596.9|34536.5|34550.6|34480.3|657
1649901900000|2022-04-14 02:05:00|34590|34515.1|34581|34486.2|34595.3|34536.8|34553.2|34483.2|576
1649902200000|2022-04-14 02:10:00|34579.9|34485.9|34587.4|34516.7|34592.9|34543.8|34554.4|34485.2|680
1649902500000|2022-04-14 02:15:00|34586.2|34520.8|34580.8|34498.1|34594.5|34526.6|34564.7|34480.7|574
1649902800000|2022-04-14 02:20:00|34586.9|34493.8|34588.9|34522.6|34593.4|34532.2|34549.9|34487.7|547
1649903100000|2022-04-14 02:25:00|34589.9|34519.5|34571.8|34501.6|34592.6|34540.1|34553.1|34484.3|467
1649903400000|2022-04-14 02:30:00|34574.4|34504.9|34579.2|34493.4|34587.5|34525.2|34562.5|34484.3|397
1649903700000|2022-04-14 02:35:00|34577.9|34492.3|34581.7|34515.4|34583.5|34525.9|34559.2|34480.3|473
1649904000000|2022-04-14 02:40:00|34581.5|34495.2|34574.2|34495.2|34585.7|34515|34559.4|34470.6|417
1649904300000|2022-04-14 02:45:00|34576.2|34494.1|34558.7|34508.7|34586.6|34518.5|34558.7|34479.9|385
1649904600000|2022-04-14 02:50:00|34538.6|34518.6|34577.7|34494.8|34587|34528.3|34538.6|34478.7|379
1649904900000|2022-04-14 02:55:00|34577.8|34493.6|34585.8|34522.5|34595.5|34531.2|34562.9|34487|445
1649905200000|2022-04-14 03:00:00|34586.3|34520.8|34587.4|34492.8|34591.4|34524.6|34565.4|34489.7|441
1649905500000|2022-04-14 03:05:00|34586.1|34497.2|34577.6|34515.1|34591.5|34532.9|34567.5|34490.3|371
1649905800000|2022-04-14 03:10:00|34581.6|34514.8|34585.2|34497.6|34592.3|34530.7|34564.2|34487.7|358
1649906100000|2022-04-14 03:15:00|34585.1|34503.1|34573.4|34510.8|34589|34532.2|34547.8|34485.8|411
1649906400000|2022-04-14 03:20:00|34578.3|34509.1|34573.2|34492.1|34584.9|34536.6|34543.2|34481.9|400
1649906700000|2022-04-14 03:25:00|34574.3|34489.4|34563.9|34481.8|34581.9|34529.4|34544.2|34477.3|629
1649907000000|2022-04-14 03:30:00|34563.8|34483.2|34566.3|34502.1|34579.7|34515.8|34554.3|34471.2|485
1649907300000|2022-04-14 03:35:00|34566.1|34502.5|34574.8|34484|34580.7|34522|34557.8|34477.9|500
1649907600000|2022-04-14 03:40:00|34565.1|34489.8|34566.5|34516.5|34583.5|34532.6|34548.8|34480.1|475
1649907900000|2022-04-14 03:45:00|34575.2|34509.7|34574.5|34502.4|34584.9|34536.7|34548.8|34483|437
1649908200000|2022-04-14 03:50:00|34575.8|34501.3|34566.4|34516.4|34580.7|34540.3|34545.9|34485.6|425
1649908500000|2022-04-14 03:55:00|34566.9|34516.9|34569.8|34496.8|34582.6|34531.6|34543.3|34474.6|337
1649908800000|2022-04-14 04:00:00|34569.7|34497.6|34578.2|34507.2|34580.4|34536.3|34543.5|34479.5|450
1649909100000|2022-04-14 04:05:00|34577.8|34509.3|34582.9|34496.3|34592.7|34537.5|34543.8|34486.1|452
1649909400000|2022-04-14 04:10:00|34583.1|34494.7|34583.2|34511.6|34587.9|34541.4|34552.5|34490.1|458
1649909700000|2022-04-14 04:15:00|34583.5|34512.2|34575.2|34494.1|34586.6|34537.7|34543.9|34487.6|462
1649910000000|2022-04-14 04:20:00|34573.8|34494.8|34576.2|34491|34582.6|34535.8|34550.6|34480.1|308
1649910300000|2022-04-14 04:25:00|34575.5|34489.6|34558.8|34508.8|34580.4|34533.3|34538.9|34473.2|438
1649910600000|2022-04-14 04:30:00|34559.8|34509.8|34558.2|34481.2|34571.5|34523.2|34535.2|34470.5|531
1649910900000|2022-04-14 04:35:00|34557.9|34480.7|34560.2|34494.4|34565|34521.3|34532.9|34469.1|462
1649911200000|2022-04-14 04:40:00|34559.6|34495.3|34555.8|34491.2|34564.9|34521.7|34530.4|34473.2|362
1649911500000|2022-04-14 04:45:00|34559.9|34490.9|34537.6|34487.6|34562.4|34517.9|34522.2|34471|474
1649911800000|2022-04-14 04:50:00|34544.1|34480.1|34543.8|34480.2|34552.3|34507|34517.4|34470|373
1649912100000|2022-04-14 04:55:00|34540.6|34473.7|34548.8|34480.2|34558.5|34493.3|34530.7|34469|430
1649912400000|2022-04-14 05:00:00|34549.4|34480.9|34543.5|34473.9|34558.4|34510.3|34530.3|34461.8|484
1649912700000|2022-04-14 05:05:00|34532.8|34482.8|34552|34473.1|34552.4|34506.4|34520.3|34464.6|361
1649913000000|2022-04-14 05:10:00|34551.9|34470.4|34534.2|34463|34558|34505.7|34517.3|34454.3|411
1649913300000|2022-04-14 05:15:00|34534.4|34464.5|34543.5|34473.4|34559.8|34504.5|34503.2|34453|588
1649913600000|2022-04-14 05:20:00|34543.7|34473.5|34546.4|34476.9|34565.5|34488.4|34533.7|34460.7|895
1649913900000|2022-04-14 05:25:00|34550.7|34471.3|34541.1|34491.1|34558.7|34508.1|34526.9|34469|698
1649914200000|2022-04-14 05:30:00|34540.9|34490.9|34547|34475.7|34556.6|34508.7|34510|34448.5|677
1649914500000|2022-04-14 05:35:00|34537.4|34487.4|34534.8|34484.8|34552.3|34506.9|34520.2|34462|399
1649914800000|2022-04-14 05:40:00|34544|34474.3|34542|34467.1|34551.1|34498.4|34512.3|34463.9|477
1649915100000|2022-04-14 05:45:00|34542.1|34466.5|34526|34458.6|34546.2|34498.6|34504|34450.7|469
1649915400000|2022-04-14 05:50:00|34526.5|34457|34539.2|34459.3|34550|34495|34504.5|34443|476
1649915700000|2022-04-14 05:55:00|34532.8|34468.5|34542.9|34477.5|34551.4|34496.9|34505.1|34445|661
1649916000000|2022-04-14 06:00:00|34536.3|34486.3|34506.1|34486.1|34540.4|34505.2|34501.2|34453|729
1649916300000|2022-04-14 06:05:00|34505.9|34485.9|34488.1|34468.1|34525|34491.7|34486.4|34441|613
1649916600000|2022-04-14 06:10:00|34486.9|34466.9|34486.9|34466.9|34500|34480|34478|34458|675
1649916900000|2022-04-14 06:15:00|34486.3|34466.3|34492.4|34472.4|34495.8|34475.8|34482.3|34462.3|492
1649917200000|2022-04-14 06:20:00|34492.8|34472.8|34497.3|34477.3|34504.3|34484.3|34491|34471|526
1649917500000|2022-04-14 06:25:00|34496|34476|34498.8|34435.9|34509|34479|34475.1|34426|638
1649917800000|2022-04-14 06:30:00|34491.3|34436.1|34465.1|34445.1|34504.4|34463.7|34463|34435.8|560
1649918100000|2022-04-14 06:35:00|34465|34445|34448.4|34428.4|34469.1|34449.1|34445.6|34425.6|635
1649918400000|2022-04-14 06:40:00|34448.7|34428.7|34477.1|34457.1|34483|34458.1|34448.7|34415.2|573
1649918700000|2022-04-14 06:45:00|34477.3|34457.3|34469.8|34449.8|34479.2|34459.2|34466.3|34446.3|478
1649919000000|2022-04-14 06:50:00|34469.2|34449.2|34476.9|34456.9|34477.9|34457.9|34460.6|34440.6|510
1649919300000|2022-04-14 06:55:00|34475.5|34455.5|34484.9|34464.9|34515.1|34469.1|34474.5|34443.7|628
1649919600000|2022-04-14 07:00:00|34482.2|34462.2|34520.5|34500.5|34537.3|34502.8|34482.2|34451.5|792
1649919900000|2022-04-14 07:05:00|34518.6|34498.6|34521.1|34501.1|34527.6|34507.6|34508.3|34488.3|701
1649920200000|2022-04-14 07:10:00|34519.5|34499.5|34463.9|34413.9|34533.6|34502.6|34448.7|34375.6|763
1649920500000|2022-04-14 07:15:00|34450.2|34430.2|34448.5|34398.5|34478.9|34430.2|34421.9|34365.1|886
1649920800000|2022-04-14 07:20:00|34449.5|34399.5|34440.8|34420.8|34472.5|34430.8|34428.5|34393.9|869
1649921100000|2022-04-14 07:25:00|34441.4|34421.4|34466.7|34446.7|34467.3|34447.3|34433.8|34413.8|883
1649921400000|2022-04-14 07:30:00|34466.9|34446.9|34485.1|34465.1|34504|34469.1|34450.2|34430.2|942
1649921700000|2022-04-14 07:35:00|34485|34465|34479.3|34459.3|34491.9|34471.9|34469.2|34449.2|710
1649922000000|2022-04-14 07:40:00|34478.3|34458.3|34481.5|34461.5|34495.8|34462.4|34471.7|34445.8|569
1649922300000|2022-04-14 07:45:00|34481.6|34461.6|34503.1|34483.1|34510.9|34490.9|34475.2|34455.2|657
1649922600000|2022-04-14 07:50:00|34503.6|34483.6|34506.6|34486.6|34513.8|34493.8|34499.3|34479.3|678
1649922900000|2022-04-14 07:55:00|34510.2|34490.2|34527.4|34507.4|34537.7|34517.7|34500.1|34480.1|712
1649923200000|2022-04-14 08:00:00|34527.8|34507.8|34538.4|34518.4|34542.5|34522.5|34523.4|34503.4|709
1649923500000|2022-04-14 08:05:00|34538.7|34518.7|34529.4|34509.4|34547.9|34521.2|34509.2|34479.9|652
1649923800000|2022-04-14 08:10:00|34529.5|34509.5|34520.8|34500.8|34541.3|34509.5|34509.9|34467.9|648
1649924100000|2022-04-14 08:15:00|34519.8|34499.8|34529.4|34509.4|34530.5|34510.5|34514|34494|583
1649924400000|2022-04-14 08:20:00|34529.9|34509.9|34526.2|34506.2|34533|34513|34520.3|34500.3|518
1649924700000|2022-04-14 08:25:00|34526.6|34506.6|34532.1|34512.1|34538|34518|34521.7|34501.7|743
1649925000000|2022-04-14 08:30:00|34530.2|34510.2|34531.6|34511.6|34562|34518.8|34524.6|34489|478
1649925300000|2022-04-14 08:35:00|34531.1|34511.1|34518.3|34498.3|34535.7|34515.7|34517.9|34497.9|504
1649925600000|2022-04-14 08:40:00|34518.5|34498.5|34505.4|34485.4|34538.2|34505.9|34499.1|34474.7|669
1649925900000|2022-04-14 08:45:00|34506.4|34486.4|34511.6|34491.6|34514.5|34494.5|34503.3|34483.3|566
1649926200000|2022-04-14 08:50:00|34511.9|34491.9|34506.3|34486.3|34518.8|34495.2|34499.4|34467.2|572
1649926500000|2022-04-14 08:55:00|34505.9|34485.9|34484.2|34464.2|34520.2|34490.1|34476.6|34435.9|690
1649926800000|2022-04-14 09:00:00|34484.3|34464.3|34533.3|34465.7|34537.8|34486.2|34481.4|34445.5|701
1649927100000|2022-04-14 09:05:00|34533.9|34465.1|34530.9|34510.9|34564|34511.2|34500.2|34458.4|676
1649927400000|2022-04-14 09:10:00|34529.4|34509.4|34514.6|34443.7|34557.8|34513.1|34492.1|34443|652
1649927700000|2022-04-14 09:15:00|34513.3|34445.2|34492.4|34442.4|34529.2|34463.4|34464.9|34432.3|647
1649928000000|2022-04-14 09:20:00|34492.2|34442.2|34478.2|34458.2|34494.1|34468.7|34472.2|34441.6|576
1649928300000|2022-04-14 09:25:00|34478.3|34458.3|34470.9|34450.9|34483.3|34463.3|34468.5|34448.5|542
1649928600000|2022-04-14 09:30:00|34470.4|34450.4|34459.9|34439.9|34471.5|34451.5|34450.5|34430.5|620
1649928900000|2022-04-14 09:35:00|34460.4|34440.4|34461.2|34441.2|34467.8|34447.8|34455.4|34435.4|596
1649929200000|2022-04-14 09:40:00|34460.5|34440.5|34462.8|34442.8|34498.8|34456.7|34450.8|34430.8|640
1649929500000|2022-04-14 09:45:00|34464|34444|34488.9|34468.9|34516|34473.2|34456.9|34436.9|617
1649929800000|2022-04-14 09:50:00|34484.8|34464.8|34495.4|34475.4|34518.4|34489.1|34484.8|34449.8|721
1649930100000|2022-04-14 09:55:00|34500.2|34480.2|34484|34464|34523.3|34480.2|34483|34441.5|624
1649930400000|2022-04-14 10:00:00|34484.4|34464.4|34476.1|34456.1|34504.1|34466.4|34470.6|34438.4|673
1649930700000|2022-04-14 10:05:00|34475.9|34455.9|34480.3|34460.3|34487.9|34467.9|34475.5|34455.5|614
1649931000000|2022-04-14 10:10:00|34479.4|34459.4|34480.5|34460.5|34484.1|34464.1|34471|34451|498
1649931300000|2022-04-14 10:15:00|34480.3|34460.3|34475.6|34455.6|34484.2|34464.2|34471.7|34451.7|571
1649931600000|2022-04-14 10:20:00|34476.5|34456.5|34470.2|34450.2|34486.2|34466.2|34465.7|34445.7|578
1649931900000|2022-04-14 10:25:00|34470.4|34450.4|34494.6|34474.6|34497.3|34477.3|34470.4|34450.4|552
1649932200000|2022-04-14 10:30:00|34495|34475|34518.6|34498.6|34519.7|34499.7|34494.9|34474.9|675
1649932500000|2022-04-14 10:35:00|34518.4|34498.4|34503.2|34483.2|34520.1|34500.1|34500.7|34480.7|650
1649932800000|2022-04-14 10:40:00|34502.8|34482.8|34502.5|34482.5|34509.4|34489.4|34496.4|34476.4|582
1649933100000|2022-04-14 10:45:00|34503.9|34483.9|34508.6|34488.6|34513.6|34493.6|34499.4|34479.4|499
1649933400000|2022-04-14 10:50:00|34508.1|34488.1|34506.1|34486.1|34512.2|34492.2|34500|34480|560
1649933700000|2022-04-14 10:55:00|34506.2|34486.2|34512.6|34492.6|34517|34497|34503.7|34483.7|652
1649934000000|2022-04-14 11:00:00|34512.4|34492.4|34512.9|34492.9|34535.6|34503.9|34509.4|34464|706
1649934300000|2022-04-14 11:05:00|34512.4|34492.4|34517.5|34497.5|34521.3|34501.3|34509.4|34489.4|503
1649934600000|2022-04-14 11:10:00|34517.7|34497.7|34508.8|34488.8|34519.3|34499.3|34505|34485|568
1649934900000|2022-04-14 11:15:00|34508.6|34488.6|34508.9|34488.9|34522.7|34502.7|34508.1|34488.1|540
1649935200000|2022-04-14 11:20:00|34509.1|34489.1|34508.4|34488.4|34514.5|34494.5|34504|34484|478
1649935500000|2022-04-14 11:25:00|34507.6|34487.6|34515.8|34495.8|34517.9|34497.9|34507|34487|518
1649935800000|2022-04-14 11:30:00|34515.9|34495.9|34492.3|34472.3|34517.9|34497.9|34488.3|34468.3|598
1649936100000|2022-04-14 11:35:00|34492.5|34472.5|34499.2|34479.2|34532.7|34493.9|34490.9|34461.8|618
1649936400000|2022-04-14 11:40:00|34499.1|34479.1|34528.7|34419.8|34535|34486.4|34485|34414.7|636
1649936700000|2022-04-14 11:45:00|34527.4|34420.2|34653.6|34589.9|34662.3|34621.9|34497|34414.2|1124
1649937000000|2022-04-14 11:50:00|34631.9|34611.9|34644.5|34624.5|34684|34651.4|34604.1|34565.9|1111
1649937300000|2022-04-14 11:55:00|34643.9|34623.9|34664|34644|34686.3|34648.8|34631.1|34587.1|1068
1649937600000|2022-04-14 12:00:00|34670|34650|34635.5|34615.5|34676.6|34650|34628.1|34591|941
1649937900000|2022-04-14 12:05:00|34635.2|34615.2|34628.8|34608.8|34671.6|34622.7|34623.5|34595.4|831
1649938200000|2022-04-14 12:10:00|34628.6|34608.6|34622.7|34602.7|34648.1|34610.6|34605.4|34567.9|834
1649938500000|2022-04-14 12:15:00|34622.9|34602.9|34619.2|34599.2|34652.7|34614.9|34615.9|34585.6|819
1649938800000|2022-04-14 12:20:00|34618.7|34598.7|34618.3|34568.3|34636|34603.4|34595.8|34556.1|853
1649939100000|2022-04-14 12:25:00|34618.7|34568.7|34629.6|34554.5|34634.8|34591.4|34595.8|34548.2|809
1649939400000|2022-04-14 12:30:00|34632.2|34554|34630.2|34610.2|34652.7|34621|34593.7|34548.1|1013
1649939700000|2022-04-14 12:35:00|34631.2|34611.2|34599.7|34579.7|34681|34654.6|34584.7|34564.7|1057
1649940000000|2022-04-14 12:40:00|34602.1|34582.1|34613.9|34593.9|34667.9|34628.9|34595.8|34575.7|994
1649940300000|2022-04-14 12:45:00|34612.7|34592.7|34659|34639|34682.2|34641.3|34598.8|34561.9|1058
1649940600000|2022-04-14 12:50:00|34658.7|34638.7|34692|34672|34722.4|34686.1|34658.2|34618.1|1057
1649940900000|2022-04-14 12:55:00|34693.4|34673.4|34720.9|34700.9|34757.6|34715.1|34690.3|34664.8|1004
1649941200000|2022-04-14 13:00:00|34720.2|34700.2|34744.8|34724.8|34779.2|34751.1|34715.9|34695.9|957
1649941500000|2022-04-14 13:05:00|34744.9|34724.9|34746.4|34726.4|34773.3|34735.4|34724|34689.5|963
1649941800000|2022-04-14 13:10:00|34746.7|34726.7|34787.9|34720.9|34787.9|34748.5|34745.1|34706.5|917
1649942100000|2022-04-14 13:15:00|34780.4|34730.4|34804.5|34784.5|34822.7|34789.7|34759.9|34720.2|1002
1649942400000|2022-04-14 13:20:00|34803.2|34783.2|34795.2|34775.2|34835|34797.9|34778.6|34741.8|945
1649942700000|2022-04-14 13:25:00|34795.4|34775.4|34790.8|34770.8|34817.9|34787.2|34762.1|34732.1|975
1649943000000|2022-04-14 13:30:00|34791.8|34771.8|34811.3|34791.3|34816.1|34795.6|34777.5|34743.6|971
1649943300000|2022-04-14 13:35:00|34810.9|34790.9|34825.7|34805.7|34846.3|34826.3|34796.1|34776.1|1014
1649943600000|2022-04-14 13:40:00|34825.6|34805.6|34912.4|34892.4|34934.5|34907.8|34824.3|34804.3|1093
1649943900000|2022-04-14 13:45:00|34912.7|34892.7|34899.9|34879.9|34928.9|34895.7|34891.2|34853.2|1077
1649944200000|2022-04-14 13:50:00|34902.2|34882.2|34988.3|34968.3|35022.4|34983.3|34898.1|34872.3|1093
1649944500000|2022-04-14 13:55:00|34988.2|34968.2|34953.3|34933.3|34989.8|34969.8|34928.1|34888|1031
1649944800000|2022-04-14 14:00:00|34953.6|34933.6|34937.8|34917.8|34959.9|34937.9|34922.5|34902.5|1014
1649945100000|2022-04-14 14:05:00|34937.7|34917.7|34962.2|34894.6|34975.7|34945.4|34936.5|34888.3|963
1649945400000|2022-04-14 14:10:00|34951.6|34901.6|34945.7|34925.7|34963|34931.5|34924.2|34888|864
1649945700000|2022-04-14 14:15:00|34945.2|34925.2|34920.6|34900.6|34946|34926|34913.3|34877.6|882
1649946000000|2022-04-14 14:20:00|34923|34903|34908.6|34888.6|34933.2|34913.2|34886.8|34848.8|920
1649946300000|2022-04-14 14:25:00|34907.7|34887.7|34886.3|34866.3|34918.5|34898.5|34880.5|34860.5|925
1649946600000|2022-04-14 14:30:00|34885.2|34865.2|34921.6|34901.6|34926.8|34906.8|34882.6|34862.6|930
1649946900000|2022-04-14 14:35:00|34921.1|34901.1|34942|34922|34942.9|34922.9|34910.9|34890.9|848
1649947200000|2022-04-14 14:40:00|34943|34923|34918.3|34898.3|34957|34937|34912.6|34892.6|893
1649947500000|2022-04-14 14:45:00|34917.6|34897.6|34916.7|34896.7|34930|34910|34900.6|34880.6|973
1649947800000|2022-04-14 14:50:00|34916|34896|34947.3|34927.3|34964.6|34944.6|34915.9|34895.9|1007
1649948100000|2022-04-14 14:55:00|34948.3|34928.3|34921.7|34901.7|34974.1|34954.1|34916.6|34896.6|1097
1649948400000|2022-04-14 15:00:00|34923.8|34903.8|34896.4|34876.4|34934.1|34914.1|34888.5|34868.5|941
1649948700000|2022-04-14 15:05:00|34895.9|34875.9|34811.6|34791.6|34907.4|34887.4|34805|34785|840
1649949000000|2022-04-14 15:10:00|34811|34791|34750.2|34730.2|34842.9|34808.3|34720.5|34672.8|1116
1649949300000|2022-04-14 15:15:00|34750.4|34730.4|34734.1|34714.1|34771.4|34731.9|34714.5|34638.9|1034
1649949600000|2022-04-14 15:20:00|34731.9|34711.9|34733.8|34713.8|34794.4|34754.4|34702.3|34682.3|1060
1649949900000|2022-04-14 15:25:00|34735.3|34715.3|34824.4|34749.2|34845.8|34758.3|34730.3|34690.2|1045
1649950200000|2022-04-14 15:30:00|34823.1|34746.7|34837|34755|34840.9|34764.1|34809.6|34718|944
1649950500000|2022-04-14 15:35:00|34836.9|34755.7|34817.8|34746.3|34855.5|34772.7|34791.7|34722.8|958
1649950800000|2022-04-14 15:40:00|34816.2|34749|34877.1|34757.1|34893.8|34801|34795.5|34736.6|926
1649951100000|2022-04-14 15:45:00|34869.2|34766.8|34858.9|34780.5|34885.7|34790.8|34849.1|34745|870
1649951400000|2022-04-14 15:50:00|34859.1|34777.6|34836.4|34774|34869|34798.9|34808.6|34764.9|827
1649951700000|2022-04-14 15:55:00|34837.5|34774.9|34815|34795|34852.1|34807.9|34805.1|34762.4|850
1649952000000|2022-04-14 16:00:00|34815.6|34795.6|34850.7|34758.6|34890|34811.7|34806.3|34739.4|956
1649952300000|2022-04-14 16:05:00|34860.3|34751.8|34799.7|34684.4|34871.1|34775.4|34783.6|34672.9|943
1649952600000|2022-04-14 16:10:00|34805.3|34685.3|34801.1|34695.7|34824.1|34713.9|34789.9|34685.3|874
1649952900000|2022-04-14 16:15:00|34801.6|34697.2|34781.6|34680.5|34822.1|34716.1|34779.5|34672.8|824
1649953200000|2022-04-14 16:20:00|34776.7|34682.5|34742.5|34622.5|34812.2|34695.5|34705.3|34616.4|873
1649953500000|2022-04-14 16:25:00|34742.4|34622.4|34754.6|34646.6|34771.8|34660|34730.4|34622.3|739
1649953800000|2022-04-14 16:30:00|34764.1|34644.1|34776.5|34663.7|34778.9|34696.3|34744.2|34636.2|642
1649954100000|2022-04-14 16:35:00|34772.6|34663.9|34786.2|34666.2|34786.2|34709.2|34724.1|34647.2|592
1649954400000|2022-04-14 16:40:00|34785.4|34665.4|34776.7|34687|34799.3|34703.5|34750.8|34665.3|764
1649954700000|2022-04-14 16:45:00|34774.8|34688|34787|34686.3|34793.1|34703.1|34748.2|34675.6|653
1649955000000|2022-04-14 16:50:00|34788.7|34683.9|34741.6|34679.1|34800.3|34715|34719.1|34665|619
1649955300000|2022-04-14 16:55:00|34748.4|34683.7|34733.6|34713.6|34761.2|34720.3|34724.4|34682|665
1649955600000|2022-04-14 17:00:00|34732.9|34712.9|34736.4|34686.4|34770|34723.3|34716.7|34665.2|751
1649955900000|2022-04-14 17:05:00|34746.7|34676.5|34750|34683.8|34758.2|34705.5|34724.5|34675|619
1649956200000|2022-04-14 17:10:00|34756.5|34683.6|34720.5|34700.5|34758.2|34704.3|34712.3|34671.4|610
1649956500000|2022-04-14 17:15:00|34744.3|34679.4|34709.2|34689.2|34753.5|34711.4|34701.2|34664.2|575
1649956800000|2022-04-14 17:20:00|34709|34689|34696|34676|34726.3|34689|34687.3|34655.2|585
1649957100000|2022-04-14 17:25:00|34695.3|34675.3|34695.1|34675.1|34723.7|34687.4|34682.9|34656|539
1649957400000|2022-04-14 17:30:00|34695|34675|34679.2|34659.2|34695.8|34675.8|34676.7|34656.7|472
1649957700000|2022-04-14 17:35:00|34678.2|34658.2|34681.1|34661.1|34683.5|34663.5|34657.6|34637.6|588
1649958000000|2022-04-14 17:40:00|34676.6|34656.6|34684.1|34664.1|34689.2|34669.2|34668.6|34648.6|536
1649958300000|2022-04-14 17:45:00|34684|34664|34672|34652|34687.3|34667.3|34667.2|34647.2|527
1649958600000|2022-04-14 17:50:00|34671.9|34651.9|34677.6|34657.6|34678.2|34658.2|34661.5|34641.5|510
1649958900000|2022-04-14 17:55:00|34677.4|34657.4|34673|34653|34680.9|34660.9|34666.1|34646.1|541
1649959200000|2022-04-14 18:00:00|34672.6|34652.6|34660.4|34640.4|34677.3|34657.3|34658.8|34638.8|500
1649959500000|2022-04-14 18:05:00|34662.1|34642.1|34660.6|34640.6|34665.5|34645.5|34648.2|34628.2|529
1649959800000|2022-04-14 18:10:00|34660.8|34640.8|34650.9|34630.9|34667|34642.3|34636.4|34602|517
1649960100000|2022-04-14 18:15:00|34650.8|34630.8|34665.7|34645.7|34665.7|34645.7|34645.3|34625.3|441
1649960400000|2022-04-14 18:20:00|34665.4|34645.4|34663.4|34643.4|34691|34653.1|34656.4|34626|507
1649960700000|2022-04-14 18:25:00|34663.2|34643.2|34658.7|34638.7|34687|34649.7|34655.8|34622|514
1649961000000|2022-04-14 18:30:00|34656.4|34636.4|34651.5|34631.5|34658.5|34638.5|34643.4|34623.4|438
1649961300000|2022-04-14 18:35:00|34651.3|34631.3|34654.6|34634.6|34660.6|34640.6|34646.8|34626.8|395
1649961600000|2022-04-14 18:40:00|34655.9|34635.9|34648.3|34628.3|34683|34641.3|34644.2|34616.1|439
1649961900000|2022-04-14 18:45:00|34648.4|34628.4|34650.6|34630.6|34656.3|34636.3|34642.7|34622.7|436
1649962200000|2022-04-14 18:50:00|34650.5|34630.5|34653|34633|34680|34639.6|34646.1|34612.4|448
1649962500000|2022-04-14 18:55:00|34654.2|34634.2|34654.4|34634.4|34672.6|34652.6|34651.4|34631.4|659
1649962800000|2022-04-14 19:00:00|34656.5|34636.5|34635.8|34615.8|34659.2|34639.2|34633.2|34613.2|573
1649963100000|2022-04-14 19:05:00|34636.9|34616.9|34666|34646|34669.7|34649.7|34636.8|34616.8|460
1649963400000|2022-04-14 19:10:00|34664.4|34644.4|34657|34637|34686|34652.5|34655.6|34618|486
1649963700000|2022-04-14 19:15:00|34657.1|34637.1|34658.9|34638.9|34663.7|34643.7|34654.8|34634.8|443
1649964000000|2022-04-14 19:20:00|34657.2|34637.2|34699|34649|34709.4|34663.3|34656.1|34619.3|475
1649964300000|2022-04-14 19:25:00|34698.8|34648.8|34759.9|34664.9|34771.2|34675.6|34684.3|34639.2|479
1649964600000|2022-04-14 19:30:00|34760|34664.7|34782.9|34662.9|34797.5|34677.5|34759.9|34646.4|442
1649964900000|2022-04-14 19:35:00|34783.1|34663.1|34784.9|34664.9|34797|34680.3|34779.5|34659.5|503
1649965200000|2022-04-14 19:40:00|34782.7|34662.7|34780.8|34660.8|34803.4|34692.5|34779.4|34659.4|480
1649965500000|2022-04-14 19:45:00|34776.6|34656.6|34779.4|34659.4|34797.9|34677.9|34768|34656.5|528
1649965800000|2022-04-14 19:50:00|34781.8|34661.8|34772.2|34652.2|34812.9|34704.5|34771.5|34651.5|513
1649966100000|2022-04-14 19:55:00|34768.4|34648.4|34790.7|34670.7|34798.7|34678.7|34768.4|34648.4|505
1649966400000|2022-04-14 20:00:00|34783.7|34663.7|34774.3|34654.3|34791.8|34682.1|34758.4|34638.4|449
1649966700000|2022-04-14 20:05:00|34772.5|34652.5|34758.6|34638.6|34787|34667|34755.1|34635.1|333
1649967000000|2022-04-14 20:10:00|34759.6|34639.6|34762.6|34642.6|34789.7|34669.7|34749|34631.7|372
1649967300000|2022-04-14 20:15:00|34763.1|34643.1|34771.4|34651.4|34787|34667|34758.8|34638.8|248
1649967600000|2022-04-14 20:20:00|34775.7|34655.7|34764.3|34644.3|34786.5|34666.5|34757|34637|228
1649967900000|2022-04-14 20:25:00|34765.2|34645.2|34773.3|34653.3|34792.6|34672.6|34758|34638|317
1649968200000|2022-04-14 20:30:00|34776.5|34656.5|34755.6|34635.6|34784.8|34664.8|34748.1|34628.1|342
1649968500000|2022-04-14 20:35:00|34755.3|34635.3|34762.1|34642.1|34783.9|34663.9|34749.6|34629.6|232
1649968800000|2022-04-14 20:40:00|34761.6|34641.6|34760.9|34640.9|34786.6|34666.6|34749.2|34629.2|223
1649969100000|2022-04-14 20:45:00|34760.4|34640.4|34769.2|34649.2|34788|34668|34754.6|34634.6|409
1649969400000|2022-04-14 20:50:00|34768.4|34661.6|34780.1|34663.2|34792.1|34687.1|34762.1|34642.1|365
1649969700000|2022-04-14 20:55:00|34777.8|34657.8|34822.7|34702.7|34835.7|34715.7|34777.8|34657.8|645
1649970000000|2022-04-14 21:00:00|34822.1|34702.1|34819.4|34699.4|34831.7|34711.7|34806.6|34686.6|64
1649970300000|2022-04-14 21:05:00|34824.5|34704.5|34814.6|34694.6|34834.4|34714.4|34812.7|34692.7|84
1649970600000|2022-04-14 21:10:00|34802.9|34682.9|34824.4|34704.4|34850.1|34730.1|34800.4|34680.4|245
1649970900000|2022-04-14 21:15:00|34822.8|34702.8|34816.3|34696.3|34840.1|34720.1|34805.3|34685.3|219
1649971200000|2022-04-14 21:20:00|34818.6|34698.6|34826.5|34706.5|34847.8|34727.8|34810.8|34690.8|155
1649971500000|2022-04-14 21:25:00|34824.7|34704.7|34818.4|34698.4|34851.6|34731.6|34786.3|34666.3|196
1649971800000|2022-04-14 21:30:00|34816|34696|34824.4|34704.4|34855.9|34735.9|34788|34668|207
1649972100000|2022-04-14 21:35:00|34821|34701|34827.7|34707.7|34853.8|34733.8|34805.4|34685.4|170
1649972400000|2022-04-14 21:40:00|34825|34705|34823.3|34703.3|34866|34746|34779.1|34659.1|193
1649972700000|2022-04-14 21:45:00|34831.5|34711.5|34776.1|34656.1|34831.5|34711.5|34774.5|34654.5|167
1649973000000|2022-04-14 21:50:00|34780.4|34660.4|34794.7|34674.7|34848|34728|34772.7|34652.7|194
1649973300000|2022-04-14 21:55:00|34794.8|34674.8|34808.6|34688.6|34849.3|34729.3|34771.9|34651.9|262
1649973600000|2022-04-14 22:00:00|34806.8|34686.8|34824.9|34704.9|34844|34724|34806.8|34686.8|339
1649973900000|2022-04-14 22:05:00|34818.9|34698.9|34835.2|34695.2|34866.9|34745.8|34813.5|34675.1|331
1649974200000|2022-04-14 22:10:00|34834.5|34694.5|34831.9|34691.9|34857.6|34717.6|34823.4|34683.4|265
1649974500000|2022-04-14 22:15:00|34854.5|34714.5|34851.7|34711.7|34857.7|34717.7|34826|34686|235
1649974800000|2022-04-14 22:20:00|34851.1|34711.1|34856.2|34716.2|34862.8|34722.8|34828.8|34688.8|227
1649975100000|2022-04-14 22:25:00|34855.2|34715.2|34863.3|34723.3|34863.3|34723.3|34830.6|34690.6|245
1649975400000|2022-04-14 22:30:00|34842.1|34702.1|34832.6|34692.6|34850.4|34710.4|34822.9|34682.9|452
1649975700000|2022-04-14 22:35:00|34845.6|34705.6|34835.5|34695.5|34855.4|34715.4|34824.1|34684.1|339
1649976000000|2022-04-14 22:40:00|34839.2|34699.2|34844.3|34704.3|34862|34722|34825.5|34685.5|243
1649976300000|2022-04-14 22:45:00|34844.1|34704.1|34838|34698|34865.6|34725.6|34827|34687|510
1649976600000|2022-04-14 22:50:00|34838.6|34698.6|34850.2|34710.2|34865.2|34725.2|34827.1|34687.1|570
1649976900000|2022-04-14 22:55:00|34850.9|34710.9|34835.2|34695.2|34857.3|34717.3|34828.9|34688.9|951
1649977200000|2022-04-14 23:00:00|34848.5|34708.5|34845.8|34705.8|34853.4|34713.4|34832.7|34692.7|647
1649977500000|2022-04-14 23:05:00|34841.9|34701.9|34841.6|34701.6|34856.2|34716.2|34833.6|34693.6|625
1649977800000|2022-04-14 23:10:00|34844.2|34704.2|34842.7|34702.7|34865.5|34725.5|34835|34695|733
1649978100000|2022-04-14 23:15:00|34843.3|34703.3|34840.2|34700.2|34865.7|34725.7|34834.8|34694.8|699
1649978400000|2022-04-14 23:20:00|34839.5|34699.5|34856.7|34716.7|34877|34737|34835.5|34695.5|719
1649978700000|2022-04-14 23:25:00|34859.7|34719.7|34862.3|34722.3|34876.3|34736.3|34854.3|34714.3|396
1649979000000|2022-04-14 23:30:00|34863.4|34723.4|34858.2|34718.2|34881.1|34741.1|34849.8|34709.8|294
1649979300000|2022-04-14 23:35:00|34858.8|34718.8|34867.1|34727.1|34875.8|34735.8|34856.6|34716.6|326
1649979600000|2022-04-14 23:40:00|34866.9|34726.9|34863.4|34723.4|34881.1|34741.1|34851.5|34711.5|322
1649979900000|2022-04-14 23:45:00|34861.5|34721.5|34849.2|34709.2|34882.6|34742.6|34840.8|34700.8|765
1649980200000|2022-04-14 23:50:00|34857.5|34717.5|34852|34712|34861.5|34721.5|34843.2|34703.2|943
1649980500000|2022-04-14 23:55:00|34852.1|34712.1|34847.5|34707.5|34862|34722|34841.7|34701.7|1061
1649980800000|2022-04-15 00:00:00|34842.2|34702.2|34869.1|34729.1|34874.3|34734.3|34827.8|34687.8|922
1649981100000|2022-04-15 00:05:00|34870.8|34730.8|34861.5|34721.5|34877.9|34737.9|34847.4|34707.4|533
1649981400000|2022-04-15 00:10:00|34864.6|34724.6|34854.5|34714.5|34879|34739|34848.7|34708.7|323
1649981700000|2022-04-15 00:15:00|34873.1|34733.1|34855.5|34715.5|34881|34741|34850.9|34710.9|477
1649982000000|2022-04-15 00:20:00|34862.4|34722.4|34871.4|34731.4|34883|34743|34853.9|34713.9|507
1649982300000|2022-04-15 00:25:00|34874.2|34734.2|34857.7|34717.7|34895.1|34755.1|34854.2|34714.2|431
1649982600000|2022-04-15 00:30:00|34871.9|34731.9|34860|34720|34883.7|34743.7|34856|34716|459
1649982900000|2022-04-15 00:35:00|34859.7|34719.7|34859.3|34719.3|34884.3|34744.3|34857.7|34717.7|374
1649983200000|2022-04-15 00:40:00|34859.6|34719.6|34867.6|34727.6|34882.7|34742.7|34856.3|34716.3|304
1649983500000|2022-04-15 00:45:00|34866.8|34726.8|34861.7|34721.7|34887.5|34747.5|34856.9|34716.9|506
1649983800000|2022-04-15 00:50:00|34871|34731|34882.8|34742.8|34883.4|34743.4|34860.9|34720.9|859
1649984100000|2022-04-15 00:55:00|34880|34740|34898.4|34758.4|34931.4|34791.4|34876.4|34736.4|1075
1649984400000|2022-04-15 01:00:00|34898.5|34758.5|34894.5|34754.5|34913.1|34773.1|34885.4|34745.4|1029
1649984700000|2022-04-15 01:05:00|34900.4|34760.4|34896.4|34756.4|34914.5|34774.5|34893.1|34753.1|615
1649985000000|2022-04-15 01:10:00|34896.5|34756.5|34894.5|34754.5|34912.9|34772.9|34881.8|34741.8|620
1649985300000|2022-04-15 01:15:00|34892.2|34752.2|34893.2|34753.2|34903.8|34763.8|34881.3|34741.3|744
1649985600000|2022-04-15 01:20:00|34893.4|34753.4|34894.4|34754.4|34904.9|34764.9|34881.2|34741.2|552
1649985900000|2022-04-15 01:25:00|34893.3|34753.3|34885.2|34745.2|34902|34762|34884.4|34744.4|389
1649986200000|2022-04-15 01:30:00|34885.4|34745.4|34885.1|34745.1|34903.7|34763.7|34883.9|34743.9|372
1649986500000|2022-04-15 01:35:00|34885.7|34745.7|34891|34751|34902.7|34762.7|34882.3|34742.3|303
1649986800000|2022-04-15 01:40:00|34890.3|34750.3|34885.3|34745.3|34906.7|34766.7|34882.7|34742.7|364
1649987100000|2022-04-15 01:45:00|34886.9|34746.9|34888.6|34748.6|34907.3|34767.3|34882.3|34742.3|388
1649987400000|2022-04-15 01:50:00|34889.4|34749.4|34886.9|34746.9|34896.8|34756.8|34880.8|34740.8|600
1649987700000|2022-04-15 01:55:00|34886.6|34746.6|34887.5|34747.5|34897.4|34757.4|34885.9|34745.9|892
1649988000000|2022-04-15 02:00:00|34888.6|34748.6|34886.8|34746.8|34899.6|34759.6|34883|34743|690
1649988300000|2022-04-15 02:05:00|34886.7|34746.7|34885.5|34745.5|34913.5|34773.5|34882.3|34742.3|666
1649988600000|2022-04-15 02:10:00|34886.5|34746.5|34885.9|34745.9|34894.7|34754.7|34882.5|34742.5|613
1649988900000|2022-04-15 02:15:00|34886.8|34746.8|34886.8|34746.8|34895.5|34755.5|34881.8|34741.8|823
1649989200000|2022-04-15 02:20:00|34886.5|34746.5|34886.1|34746.1|34901|34761|34881.8|34741.8|570
1649989500000|2022-04-15 02:25:00|34886|34746|34891.1|34751.1|34903.9|34763.9|34883.1|34743.1|416
1649989800000|2022-04-15 02:30:00|34892|34752|34891.3|34751.3|34898.4|34758.4|34882.5|34742.5|454
1649990100000|2022-04-15 02:35:00|34891.4|34751.4|34886.4|34766.4|34900.4|34779.2|34882.4|34748.2|358
1649990400000|2022-04-15 02:40:00|34886|34766|34886|34766|34895|34782.3|34880.4|34760.4|310
1649990700000|2022-04-15 02:45:00|34886.1|34766.1|34888|34768|34897.3|34782.3|34879.3|34759.3|751
1649991000000|2022-04-15 02:50:00|34888.2|34768.2|34887.6|34768.4|34899.5|34782.9|34880.3|34760.3|747
1649991300000|2022-04-15 02:55:00|34886.6|34768.1|34931.9|34811.9|34939.4|34819.4|34882.2|34762.2|916
1649991600000|2022-04-15 03:00:00|34932.1|34812.1|34931.6|34791.8|34948.5|34816.9|34903.1|34775.8|1029
1649991900000|2022-04-15 03:05:00|34932.2|34792.2|34926.7|34786.7|34939.9|34799.9|34922.8|34782.8|965
1649992200000|2022-04-15 03:10:00|34932.5|34792.5|34925|34785|34940.6|34800.6|34921.4|34781.4|901
1649992500000|2022-04-15 03:15:00|34926.6|34786.6|34927.7|34787.7|34941.5|34801.5|34917|34777|976
1649992800000|2022-04-15 03:20:00|34927.9|34787.9|34932.5|34792.5|34937.9|34797.9|34920.9|34780.9|1056
1649993100000|2022-04-15 03:25:00|34931.1|34791.1|34941.5|34801.5|34947.6|34807.6|34925.8|34785.8|677
1649993400000|2022-04-15 03:30:00|34941.7|34801.7|34932.1|34792.1|34957|34817|34926.9|34789.7|484
1649993700000|2022-04-15 03:35:00|34931.8|34791.8|34918.4|34801.6|34945.5|34809.4|34916|34789.2|789
1649994000000|2022-04-15 03:40:00|34926.9|34806.9|34928.4|34809.6|34936.2|34816.6|34909.6|34790.9|554
1649994300000|2022-04-15 03:45:00|34911.9|34791.9|34921.8|34801.8|34937.9|34820.3|34907.6|34791.9|602
1649994600000|2022-04-15 03:50:00|34921.7|34801.7|34914.8|34794.8|34931.8|34812.4|34909.5|34792.2|807
1649994900000|2022-04-15 03:55:00|34913.8|34793.8|34907.9|34787.9|34922.9|34802.9|34904.7|34784.7|1008
1649995200000|2022-04-15 04:00:00|34908.2|34788.2|34913.3|34793.3|34922.9|34802.9|34901.9|34781.9|770
1649995500000|2022-04-15 04:05:00|34913.4|34793.4|34908.7|34788.7|34927.4|34807.4|34904.4|34787.8|335
1649995800000|2022-04-15 04:10:00|34909|34789|34909.9|34789.9|34922.7|34804.5|34904.4|34788.5|265
1649996100000|2022-04-15 04:15:00|34910|34790|34909.3|34789.3|34922.7|34813.1|34905.3|34788.5|406
1649996400000|2022-04-15 04:20:00|34909.1|34789.1|34915.7|34800.3|34925|34809.2|34900.6|34786|373
1649996700000|2022-04-15 04:25:00|34917.8|34798.8|34906.9|34794.5|34924.9|34812.1|34906.6|34787.1|596
1649997000000|2022-04-15 04:30:00|34907.4|34795.4|34918.7|34798.7|34926.2|34814.2|34907|34787|345
1649997300000|2022-04-15 04:35:00|34920|34800|34909.8|34789.8|34928|34808|34906.5|34786.5|410
1649997600000|2022-04-15 04:40:00|34909.9|34789.9|34909.9|34789.9|34927|34808.9|34907.7|34787.7|381
1649997900000|2022-04-15 04:45:00|34909.5|34789.5|34917.1|34808.4|34931.7|34826.7|34898.9|34784.3|410
1649998200000|2022-04-15 04:50:00|34914.5|34810.4|34898|34811.3|34918.9|34840.1|34883.5|34804.3|418
1649998500000|2022-04-15 04:55:00|34898.1|34811.4|34896.8|34815.2|34916.4|34837.3|34876.8|34800.3|461
1649998800000|2022-04-15 05:00:00|34896.6|34814.6|34907.1|34805.7|34917.7|34831.7|34888.4|34794.9|408
1649999100000|2022-04-15 05:05:00|34905.1|34809.6|34907.1|34803.9|34914.6|34828|34895.2|34792.4|334
1649999400000|2022-04-15 05:10:00|34909.7|34800.7|34905.7|34811|34918.6|34826.6|34890.6|34793.3|297
1649999700000|2022-04-15 05:15:00|34909|34807.4|34904.3|34813.7|34916.3|34833.9|34883.9|34795.8|363
1650000000000|2022-04-15 05:20:00|34899.4|34813.4|34892.5|34823.8|34917|34837.9|34875.6|34797|312
1650000300000|2022-04-15 05:25:00|34892.3|34823.5|34906.1|34805|34923.3|34852.6|34865.3|34795|309
1650000600000|2022-04-15 05:30:00|34909.6|34802|34902.9|34822.1|34923|34855.1|34863.1|34796.8|533
1650000900000|2022-04-15 05:35:00|34903.9|34820.4|34907.6|34814.6|34918.2|34853.9|34863.6|34800.5|359
1650001200000|2022-04-15 05:40:00|34912.6|34807.3|34908.7|34796.9|34916.6|34847.2|34881.6|34793.4|600
1650001500000|2022-04-15 05:45:00|34907.3|34799.1|34911.5|34805.8|34914.3|34825.6|34892.1|34792.9|547
1650001800000|2022-04-15 05:50:00|34910.5|34808.5|34903.7|34818|34914.7|34831.6|34894.3|34795.7|326
1650002100000|2022-04-15 05:55:00|34899.1|34819.6|34901.1|34815|34916.9|34826|34891.5|34794.6|534
1650002400000|2022-04-15 06:00:00|34904.3|34814|34899.5|34817.5|34911.8|34838.5|34885.6|34802.4|495
1650002700000|2022-04-15 06:05:00|34892.6|34826.7|34902.8|34822.8|34913.9|34843.1|34885.9|34800.7|400
1650003000000|2022-04-15 06:10:00|34895.3|34829.5|34885.9|34865.9|34916.8|34869.7|34881.9|34803.8|423
1650003300000|2022-04-15 06:15:00|34885.8|34865.8|34908.6|34844.6|34929.5|34870.6|34881.3|34832.4|510
1650003600000|2022-04-15 06:20:00|34904.6|34854.6|34888.2|34868.2|34911.2|34870.2|34884.8|34841.2|411
1650003900000|2022-04-15 06:25:00|34888.5|34868.5|34889.4|34869.4|34912.6|34872.7|34886.2|34837.9|404
1650004200000|2022-04-15 06:30:00|34889.3|34869.3|34882.1|34862.1|34909.5|34871.1|34881.3|34835.4|484
1650004500000|2022-04-15 06:35:00|34882|34862|34880.2|34860.2|34902.6|34862.9|34873.4|34833|538
1650004800000|2022-04-15 06:40:00|34876.5|34856.5|34900.5|34835.7|34903.1|34863.9|34875.1|34832.2|456
1650005100000|2022-04-15 06:45:00|34899.9|34835.3|34899.4|34835.3|34904.3|34863|34876|34831.1|635
1650005400000|2022-04-15 06:50:00|34899.9|34833.9|34901.6|34834.7|34909|34862.6|34871.5|34825.4|467
1650005700000|2022-04-15 06:55:00|34902.3|34834|34909|34843.9|34911.2|34867.1|34876.6|34827.1|616
1650006000000|2022-04-15 07:00:00|34909.5|34846|34901.5|34851.5|34913.9|34867.9|34879.4|34835.6|611
1650006300000|2022-04-15 07:05:00|34907.8|34845.3|34881.7|34861.7|34909|34868.4|34879.2|34834.2|607
1650006600000|2022-04-15 07:10:00|34881.8|34861.8|34874.3|34854.3|34903.1|34864|34872.2|34834.6|414
1650006900000|2022-04-15 07:15:00|34899.9|34837.3|34860.5|34740.5|34899.9|34857.3|34852.5|34734.3|516
1650007200000|2022-04-15 07:20:00|34861|34741|34861.4|34741.4|34875.4|34755.4|34846.7|34726.7|449
1650007500000|2022-04-15 07:25:00|34862.9|34742.9|34859.9|34739.9|34867.6|34747.6|34844.5|34726|419
1650007800000|2022-04-15 07:30:00|34858.6|34738.6|34861.6|34741.6|34873.4|34753.4|34842.3|34727.3|497
1650008100000|2022-04-15 07:35:00|34874.6|34754.6|34871.4|34751.4|34874.6|34754.6|34845.9|34729.6|772
1650008400000|2022-04-15 07:40:00|34875.9|34755.9|34862.1|34742.1|34876.3|34756.3|34851.4|34731.4|387
1650008700000|2022-04-15 07:45:00|34862|34742|34861.1|34741.1|34871.8|34751.8|34849.9|34729.9|742
1650009000000|2022-04-15 07:50:00|34862|34742|34861.5|34741.5|34866.7|34746.7|34852|34732|363
1650009300000|2022-04-15 07:55:00|34869.2|34749.2|34856.3|34736.3|34873.5|34753.5|34843.7|34723.7|454
1650009600000|2022-04-15 08:00:00|34856.8|34736.8|34851|34731|34861.7|34741.7|34846.3|34726.3|439
1650009900000|2022-04-15 08:05:00|34847.9|34727.9|34843.8|34723.8|34861.2|34741.2|34841.1|34721.1|461
1650010200000|2022-04-15 08:10:00|34844.4|34724.4|34846.3|34726.3|34857.2|34737.2|34843.1|34723.1|364
1650010500000|2022-04-15 08:15:00|34846.5|34726.5|34847|34727|34851.3|34731.3|34843.1|34723.1|340
1650010800000|2022-04-15 08:20:00|34847.5|34727.5|34844.8|34724.8|34849.3|34729.3|34838.4|34718.4|329
1650011100000|2022-04-15 08:25:00|34843.7|34723.7|34826.7|34706.7|34848.1|34728.1|34825.8|34705.8|405
1650011400000|2022-04-15 08:30:00|34832.7|34712.7|34847.9|34727.9|34853.2|34733.2|34825|34705|354
1650011700000|2022-04-15 08:35:00|34851.4|34731.4|34845.3|34725.3|34892.2|34782|34824|34704|597
1650012000000|2022-04-15 08:40:00|34846.4|34726.4|34833|34713|34848.6|34728.6|34825.6|34705.6|530
1650012300000|2022-04-15 08:45:00|34838.3|34718.3|34835.2|34715.2|34844.1|34724.1|34822.2|34702.2|563
1650012600000|2022-04-15 08:50:00|34835.3|34715.3|34829.5|34709.5|34841.3|34721.3|34808.6|34688.6|641
1650012900000|2022-04-15 08:55:00|34833.3|34713.3|34821.4|34701.4|34845.2|34725.2|34813.8|34693.8|686
1650013200000|2022-04-15 09:00:00|34819.9|34699.9|34812.3|34699.3|34821.7|34711.1|34787|34693.9|681
1650013500000|2022-04-15 09:05:00|34813.6|34699.2|34804.6|34701.6|34822.8|34710.8|34799|34695.6|779
1650013800000|2022-04-15 09:10:00|34805.8|34701.7|34798.6|34698.5|34809.7|34704.2|34788.4|34695.2|484
1650014100000|2022-04-15 09:15:00|34796.9|34699.7|34809.4|34703.8|34814.4|34711.9|34786.9|34692.7|603
1650014400000|2022-04-15 09:20:00|34814.9|34705.2|34781.7|34705.5|34814.9|34710.8|34778.4|34695.5|368
1650014700000|2022-04-15 09:25:00|34783.2|34703.3|34797.5|34698.8|34809.4|34710.4|34778.2|34687.6|340
1650015000000|2022-04-15 09:30:00|34796.8|34702|34791.3|34702.8|34801.6|34708.2|34779.1|34697.3|353
1650015300000|2022-04-15 09:35:00|34790.9|34711.6|34796.9|34700.8|34819|34712|34776.2|34686.7|298
1650015600000|2022-04-15 09:40:00|34796.5|34700.4|34814.6|34703|34822.2|34711.6|34774.3|34695.1|466
1650015900000|2022-04-15 09:45:00|34817.8|34700.6|34811.6|34699.5|34823.3|34709.4|34799.5|34697.4|866
1650016200000|2022-04-15 09:50:00|34808.7|34699.7|34812.5|34706.4|34819.1|34711.4|34784.6|34694.6|955
1650016500000|2022-04-15 09:55:00|34813.5|34704.4|34812.8|34719.9|34830.3|34723.3|34798.1|34695|975
1650016800000|2022-04-15 10:00:00|34814.1|34719.8|34814.9|34719.4|34830.5|34725.1|34803.2|34701.9|899
1650017100000|2022-04-15 10:05:00|34814.5|34717.7|34825.9|34717.9|34834.8|34723.4|34802.1|34698.1|1151
1650017400000|2022-04-15 10:10:00|34826|34718|34817.7|34705.3|34835.3|34721.5|34810.8|34702.3|1162
1650017700000|2022-04-15 10:15:00|34817.9|34705.4|34822.7|34708.8|34834.8|34726.9|34813.6|34703.8|1084
1650018000000|2022-04-15 10:20:00|34819.2|34712.4|34827.1|34713.6|34837.2|34733|34810.9|34705.8|919
1650018300000|2022-04-15 10:25:00|34826.6|34713.4|34823.8|34715.3|34831.1|34723.4|34817|34706.5|1158
1650018600000|2022-04-15 10:30:00|34826.9|34716.3|34826.4|34718.4|34839.5|34734.4|34813.4|34709|823
1650018900000|2022-04-15 10:35:00|34826.5|34717.5|34821.6|34728.1|34828.3|34738|34813.7|34717.1|552
1650019200000|2022-04-15 10:40:00|34821.7|34730.5|34826|34726.6|34832.1|34735.2|34812.6|34716.3|501
1650019500000|2022-04-15 10:45:00|34826.2|34726.8|34825.8|34733|34838.9|34738.2|34818.7|34724.6|787
1650019800000|2022-04-15 10:50:00|34826.3|34732.7|34829.2|34718|34835.7|34737.6|34810.7|34711|638
1650020100000|2022-04-15 10:55:00|34820.3|34717.3|34832.7|34713.2|34838.2|34721.7|34818.7|34711.7|468
1650020400000|2022-04-15 11:00:00|34833.1|34718.7|34831.9|34711.9|34839|34730.8|34775|34703|426
1650020700000|2022-04-15 11:05:00|34831.7|34711.7|34829.2|34719.7|34841.5|34721.6|34816.6|34706.9|285
1650021000000|2022-04-15 11:10:00|34833.3|34720.3|34804.9|34710.3|34836.4|34723|34781.3|34708.7|492
1650021300000|2022-04-15 11:15:00|34802.1|34712|34812.9|34715.7|34818.5|34723|34787.5|34709.7|730
1650021600000|2022-04-15 11:20:00|34811.4|34715.3|34794.3|34712.2|34812.4|34720.6|34788.9|34707|672
1650021900000|2022-04-15 11:25:00|34795.4|34712.6|34792.5|34713.3|34800.6|34721.5|34771.5|34709.6|482
1650022200000|2022-04-15 11:30:00|34792|34713.8|34797|34712.2|34806.8|34718.8|34778.9|34706.7|591
1650022500000|2022-04-15 11:35:00|34796.5|34712.6|34779|34713|34797.2|34742.7|34757|34710.8|491
1650022800000|2022-04-15 11:40:00|34781|34712.4|34781.8|34711.1|34791.8|34722.9|34765.3|34710.3|387
1650023100000|2022-04-15 11:45:00|34781.1|34711.2|34777|34696.1|34788.5|34711.2|34769.3|34689.6|872
1650023400000|2022-04-15 11:50:00|34777.7|34697.1|34784.4|34696.9|34786.8|34698.8|34768.3|34692.5|964
1650023700000|2022-04-15 11:55:00|34780.4|34697.3|34776.3|34681.8|34783.6|34699.1|34761.2|34681.4|892
1650024000000|2022-04-15 12:00:00|34775.8|34681.4|34784|34680|34789.8|34692.3|34759.2|34669.9|876
1650024300000|2022-04-15 12:05:00|34781.5|34681.5|34770.3|34675.9|34789.2|34684.9|34758.6|34668.5|754
1650024600000|2022-04-15 12:10:00|34770|34680.5|34753.9|34676.5|34784.5|34685.9|34748.9|34657.3|838
1650024900000|2022-04-15 12:15:00|34754.5|34677.2|34773.7|34671.1|34782.6|34689.1|34738|34665.2|473
1650025200000|2022-04-15 12:20:00|34774.3|34673.2|34803.7|34683.7|34806.9|34690.1|34751.5|34660|681
1650025500000|2022-04-15 12:25:00|34802.9|34682.9|34806|34686|34807.8|34687.8|34780|34676.5|523
1650025800000|2022-04-15 12:30:00|34806.6|34686.6|34800.5|34682.6|34806.6|34686.6|34778.9|34677|457
1650026100000|2022-04-15 12:35:00|34799.7|34682.9|34782.2|34683.1|34804.5|34689|34778.8|34677.9|462
1650026400000|2022-04-15 12:40:00|34782.3|34683.7|34799.2|34689.5|34811.3|34693.7|34775.6|34676.3|552
1650026700000|2022-04-15 12:45:00|34798.9|34689.3|34807.1|34690.3|34813|34696.5|34779.1|34685.3|614
1650027000000|2022-04-15 12:50:00|34807.7|34689.4|34807.3|34690.7|34812.1|34695|34781.8|34686.8|399
1650027300000|2022-04-15 12:55:00|34805.8|34691.7|34812.9|34692.9|34815.9|34695.9|34784.1|34687.1|434
1650027600000|2022-04-15 13:00:00|34813|34693|34829|34709|34836.6|34716.6|34791.4|34688.9|799
1650027900000|2022-04-15 13:05:00|34828.9|34708.9|34841.1|34721.1|34842|34722|34816.3|34696.3|1013
1650028200000|2022-04-15 13:10:00|34841.6|34721.6|34841.6|34721.6|34846.2|34726.2|34813.8|34693.8|650
1650028500000|2022-04-15 13:15:00|34830.5|34710.5|34868.1|34748.1|34873.5|34753.5|34822.9|34702.9|581
1650028800000|2022-04-15 13:20:00|34868.3|34748.3|34862.5|34742.5|34872.7|34752.7|34843.6|34723.6|538
1650029100000|2022-04-15 13:25:00|34863.1|34743.1|34862.5|34742.5|34872.2|34752.2|34849.2|34729.2|396
1650029400000|2022-04-15 13:30:00|34863.7|34743.7|34863|34743|34871.8|34751.8|34848.4|34728.4|387
1650029700000|2022-04-15 13:35:00|34860.5|34740.5|34859.9|34739.9|34872.8|34752.8|34837.7|34717.7|400
1650030000000|2022-04-15 13:40:00|34860.2|34740.2|34862.8|34742.8|34865.7|34745.7|34841|34721|536
1650030300000|2022-04-15 13:45:00|34863.9|34743.9|34864|34744|34869.1|34749.1|34844.6|34724.6|470
1650030600000|2022-04-15 13:50:00|34863.9|34743.9|34862.1|34742.1|34869.1|34749.1|34850.2|34730.2|452
1650030900000|2022-04-15 13:55:00|34860.8|34740.8|34854.8|34734.8|34868.2|34748.2|34849.8|34729.8|532
1650031200000|2022-04-15 14:00:00|34854.4|34734.4|34865.5|34745.5|34867.2|34747.2|34853.9|34733.9|433
1650031500000|2022-04-15 14:05:00|34865.3|34745.3|34863.9|34743.9|34867.5|34747.5|34860.2|34740.2|373
1650031800000|2022-04-15 14:10:00|34864.4|34744.4|34861.8|34741.8|34870.3|34750.3|34860|34740|378
1650032100000|2022-04-15 14:15:00|34861.6|34741.6|34867.3|34747.3|34871.3|34751.3|34860|34740|363
1650032400000|2022-04-15 14:20:00|34867.2|34747.2|34865.7|34745.7|34868.8|34748.8|34861.1|34741.1|212
1650032700000|2022-04-15 14:25:00|34865.8|34745.8|34866.5|34746.5|34868.5|34748.5|34863.7|34743.7|256
1650033000000|2022-04-15 14:30:00|34866.6|34746.6|34816.6|34697.9|34867.4|34747.4|34808.6|34689.2|460
1650033300000|2022-04-15 14:35:00|34815.9|34697.8|34820.9|34703.7|34845.7|34725.7|34790|34693.8|414
1650033600000|2022-04-15 14:40:00|34820.1|34704.9|34824.9|34704.9|34853.2|34733.2|34806|34696.4|307
1650033900000|2022-04-15 14:45:00|34831.5|34711.5|34822.7|34702.7|34844.2|34724.2|34794.5|34691.1|581
1650034200000|2022-04-15 14:50:00|34825.3|34705.3|34837.6|34717.6|34841.1|34724.4|34797.7|34694.2|773
1650034500000|2022-04-15 14:55:00|34836.3|34716.3|34815.7|34695.7|34843.7|34723.7|34797|34695.7|730
1650034800000|2022-04-15 15:00:00|34813.3|34693.3|34836.9|34716.9|34842.9|34722.9|34788.3|34685.5|428
1650035100000|2022-04-15 15:05:00|34835.9|34715.9|34819.3|34699.3|34856.7|34736.7|34801.9|34681.9|361
1650035400000|2022-04-15 15:10:00|34813.7|34693.7|34848.2|34728.2|34864.7|34744.7|34798.8|34678.8|318
1650035700000|2022-04-15 15:15:00|34844|34724|34825.2|34705.2|34866.5|34746.5|34781|34683.2|320
1650036000000|2022-04-15 15:20:00|34827.5|34707.5|34810.4|34694.8|34839.3|34719.3|34778|34682.6|270
1650036300000|2022-04-15 15:25:00|34794.9|34693.4|34846|34726|34846|34726|34779|34687|269
1650036600000|2022-04-15 15:30:00|34830.2|34710.2|34825.3|34705.3|34850.6|34730.6|34804.6|34684.6|226
1650036900000|2022-04-15 15:35:00|34843.1|34723.1|34827.3|34707.3|34847.5|34727.5|34804.1|34684.1|468
1650037200000|2022-04-15 15:40:00|34827.7|34707.7|34838.8|34718.8|34841.4|34721.4|34803|34689.4|234
1650037500000|2022-04-15 15:45:00|34838.4|34718.4|34823.6|34703.6|34839|34719|34802|34682|391
1650037800000|2022-04-15 15:50:00|34823.5|34703.5|34826.5|34706.5|34838|34718|34799|34679|209
1650038100000|2022-04-15 15:55:00|34833|34713|34807.3|34687.3|34837.6|34717.6|34801.6|34681.6|678
1650038400000|2022-04-15 16:00:00|34811.4|34691.4|34834.3|34714.3|34839.6|34719.6|34810.7|34690.7|235
1650038700000|2022-04-15 16:05:00|34833.5|34713.5|34828.5|34708.5|34837.5|34717.5|34803.3|34683.3|323
1650039000000|2022-04-15 16:10:00|34828.6|34708.6|34826.5|34706.5|34841.5|34721.5|34824.5|34704.5|284
1650039300000|2022-04-15 16:15:00|34826|34706|34821.3|34701.3|34840|34720|34812.7|34692.7|308
1650039600000|2022-04-15 16:20:00|34816.2|34696.2|34815.7|34697.4|34826.8|34706.8|34811|34691|372
1650039900000|2022-04-15 16:25:00|34815.3|34695.3|34819.6|34699.6|34824.6|34704.6|34807.3|34688.1|261
1650040200000|2022-04-15 16:30:00|34820.2|34700.2|34821.7|34701.7|34825.7|34705.7|34811.5|34691.5|272
1650040500000|2022-04-15 16:35:00|34819.1|34699.1|34825.1|34705.1|34826.3|34707.9|34813.7|34693.7|205
1650040800000|2022-04-15 16:40:00|34825.2|34705.2|34824.9|34704.9|34827|34707.6|34818.4|34698.4|209
1650041100000|2022-04-15 16:45:00|34825.7|34705.7|34825.6|34705.6|34829.7|34709.7|34817.3|34697.3|191
1650041400000|2022-04-15 16:50:00|34825.4|34705.4|34822.9|34702.9|34831.7|34711.7|34817.2|34697.2|174
1650041700000|2022-04-15 16:55:00|34827.6|34707.6|34829.2|34709.2|34831.1|34711.1|34819.4|34699.4|220
1650042000000|2022-04-15 17:00:00|34829.1|34709.1|34832.8|34712.8|34833.8|34713.8|34821.1|34701.1|261
1650042300000|2022-04-15 17:05:00|34832.4|34712.4|34816.5|34700|34832.4|34712.4|34792.7|34672.7|237
1650042600000|2022-04-15 17:10:00|34814.4|34694.4|34806.7|34700.5|34818.4|34705|34799|34681|265
1650042900000|2022-04-15 17:15:00|34807.5|34700.4|34813.6|34693.6|34817.3|34705|34796.9|34686.1|205
1650043200000|2022-04-15 17:20:00|34812.7|34692.7|34813|34694.7|34818|34702|34800.4|34680.4|304
1650043500000|2022-04-15 17:25:00|34813.2|34694.9|34811.1|34692.1|34816.1|34703|34798.1|34682.7|301
1650043800000|2022-04-15 17:30:00|34811.4|34691.4|34803.9|34697.4|34815.7|34703|34794.6|34689.6|196
1650044100000|2022-04-15 17:35:00|34804|34697.5|34796.2|34690.8|34815.5|34702|34789.9|34679.7|348
1650044400000|2022-04-15 17:40:00|34798.3|34693.6|34808.7|34690.8|34817.3|34701|34790.9|34681.6|411
1650044700000|2022-04-15 17:45:00|34810.4|34690.4|34801.5|34681.5|34815|34700|34787.2|34669.3|421
1650045000000|2022-04-15 17:50:00|34801.4|34681.4|34795.5|34675.5|34809.8|34693.9|34785.4|34665.4|312
1650045300000|2022-04-15 17:55:00|34796.6|34690|34806.9|34686.9|34807.5|34693.5|34782.7|34668.3|234
1650045600000|2022-04-15 18:00:00|34807.4|34687.4|34800|34693|34807.9|34693|34783.6|34679|274
1650045900000|2022-04-15 18:05:00|34806.3|34682|34782.8|34697.2|34808.8|34701.3|34782|34677.3|282
1650046200000|2022-04-15 18:10:00|34788.3|34698.1|34807.6|34694.7|34814.1|34701.8|34785.3|34682.8|326
1650046500000|2022-04-15 18:15:00|34807.8|34697.2|34789.9|34696.9|34813.3|34700.2|34789.9|34675.5|374
1650046800000|2022-04-15 18:20:00|34791.7|34697.6|34806.2|34691.3|34810|34700|34788.6|34686.9|172
1650047100000|2022-04-15 18:25:00|34804.4|34694.8|34802.2|34694.4|34809.4|34700.1|34798.7|34681|213
1650047400000|2022-04-15 18:30:00|34802.8|34687.8|34791.6|34678.3|34807.7|34692.2|34787.7|34671.3|671
1650047700000|2022-04-15 18:35:00|34796.5|34679.6|34788.7|34688.7|34804.9|34698.5|34781.4|34665.7|733
1650048000000|2022-04-15 18:40:00|34789.6|34683.7|34800.1|34680.1|34803.7|34700|34778.8|34666.9|331
1650048300000|2022-04-15 18:45:00|34800.3|34680.3|34817.6|34697.6|34821.4|34713.2|34726.2|34650.3|632
1650048600000|2022-04-15 18:50:00|34818.4|34698.4|34819.8|34699.8|34824.9|34704.9|34807.7|34687.7|728
1650048900000|2022-04-15 18:55:00|34820|34700|34825.6|34705.6|34828.7|34708.7|34804.7|34684.7|729
1650049200000|2022-04-15 19:00:00|34825.4|34705.4|34801.6|34681.6|34852.1|34732.1|34780.4|34660.4|475
1650049500000|2022-04-15 19:05:00|34800.9|34680.9|34799|34680.2|34806.9|34694.4|34789.5|34669.5|460
1650049800000|2022-04-15 19:10:00|34792.8|34680.7|34799.4|34679.4|34807.9|34699.8|34790.9|34674.6|534
1650050100000|2022-04-15 19:15:00|34798.3|34678.3|34801.7|34681.7|34804.5|34695.2|34789.8|34674.9|542
1650050400000|2022-04-15 19:20:00|34801.6|34681.6|34803.2|34697.9|34811.5|34703.4|34793.6|34675.9|526
1650050700000|2022-04-15 19:25:00|34803.8|34693|34813.4|34693.4|34813.4|34707|34791.8|34681|325
1650051000000|2022-04-15 19:30:00|34813.3|34693.3|34791.8|34705.7|34831.4|34711.4|34789.1|34669.9|228
1650051300000|2022-04-15 19:35:00|34801.1|34705.8|34834.8|34714.8|34843.2|34723.2|34786.3|34674.8|291
1650051600000|2022-04-15 19:40:00|34785.1|34665.1|34805.9|34699.3|34834|34714|34785.1|34665.1|384
1650051900000|2022-04-15 19:45:00|34802.7|34699.4|34785.3|34694.1|34835.8|34715.8|34774.7|34655.1|346
1650052200000|2022-04-15 19:50:00|34813.7|34693.9|34819.1|34699.1|34834.6|34714.6|34772.1|34652.1|385
1650052500000|2022-04-15 19:55:00|34820.4|34700.4|34799.6|34697.5|34824.3|34704.3|34788.6|34678.5|159
1650052800000|2022-04-15 20:00:00|34798.4|34696.9|34802.7|34692.8|34810.5|34701|34791.7|34681.3|203
1650053100000|2022-04-15 20:05:00|34800.1|34692.1|34805.6|34692.7|34811|34696.2|34781.3|34682.9|293
1650053400000|2022-04-15 20:10:00|34804.6|34691.2|34803.4|34689.6|34813.3|34696|34794.2|34683.4|165
1650053700000|2022-04-15 20:15:00|34804.4|34689.9|34792.2|34682.7|34809.4|34691.4|34790.6|34679.4|163
1650054000000|2022-04-15 20:20:00|34795|34682.8|34797.2|34677.2|34823.5|34703.5|34786.6|34675.8|225
1650054300000|2022-04-15 20:25:00|34786.7|34678.2|34799.9|34679.9|34810.5|34690.5|34786.7|34673.8|165
1650054600000|2022-04-15 20:30:00|34800.2|34680.2|34798.6|34678.6|34816.9|34696.9|34790.8|34670.8|232
1650054900000|2022-04-15 20:35:00|34799.3|34679.3|34799.4|34679.4|34822.5|34702.5|34792|34672|209
1650055200000|2022-04-15 20:40:00|34795.3|34675.3|34814.9|34694.9|34822.1|34702.1|34793.9|34673.9|114
1650055500000|2022-04-15 20:45:00|34814.8|34694.8|34799.4|34679.4|34875.8|34755.8|34761.6|34641.6|287
1650055800000|2022-04-15 20:50:00|34807|34687|34886.9|34766.9|34886.9|34766.9|34795.9|34675.9|58
1650056100000|2022-04-15 20:55:00|34845.9|34725.9|34809.8|34689.8|34886.8|34766.8|34809.8|34689.8|22
1650225600000|2022-04-17 20:00:00|34935.2|34790.2|34924.9|34779.9|34935.2|34790.2|34924.9|34779.9|2
1650226200000|2022-04-17 20:10:00|34914.9|34769.9|34914.9|34769.9|34914.9|34769.9|34914.9|34769.9|1
1650226500000|2022-04-17 20:15:00|34893.3|34748.3|34896.6|34751.6|34904.9|34759.9|34893.3|34748.3|5
1650226800000|2022-04-17 20:20:00|34911.5|34766.5|34925.2|34780.2|34925.2|34780.2|34911.5|34766.5|2
1650227100000|2022-04-17 20:25:00|34918.1|34773.1|34918.1|34773.1|34918.1|34773.1|34918.1|34773.1|1
1650227400000|2022-04-17 20:30:00|34915.2|34770.2|34915.2|34770.2|34915.2|34770.2|34915.2|34770.2|1
1650228300000|2022-04-17 20:45:00|34910.2|34765.2|34903.6|34758.6|34910.2|34765.2|34903.6|34758.6|3
1650229200000|2022-04-17 21:00:00|34891.9|34746.9|34875.8|34755.8|34910.5|34778|34875.6|34737.9|36
1650229500000|2022-04-17 21:05:00|34883.2|34763.2|34884.6|34764.6|34906.1|34786.1|34875.8|34755.8|16
1650229800000|2022-04-17 21:10:00|34879.9|34759.9|34864.9|34744.9|34879.9|34759.9|34861.1|34741.1|31
1650230100000|2022-04-17 21:15:00|34870.1|34750.1|34862.3|34742.3|34873.6|34753.6|34860.8|34740.8|51
1650230400000|2022-04-17 21:20:00|34862.2|34742.2|34860.4|34740.4|34877.7|34757.7|34859|34739|97
1650230700000|2022-04-17 21:25:00|34874.2|34754.2|34859.7|34739.7|34877.8|34757.8|34858.4|34738.4|49
1650231000000|2022-04-17 21:30:00|34859.6|34739.6|34861.2|34741.2|34874.4|34754.4|34831.7|34711.7|164
1650231300000|2022-04-17 21:35:00|34874.5|34754.5|34856.8|34736.8|34876.8|34756.8|34831.6|34711.6|117
1650231600000|2022-04-17 21:40:00|34849.9|34729.9|34844.5|34724.5|34876.8|34756.8|34825.7|34705.7|189
1650231900000|2022-04-17 21:45:00|34867.4|34747.4|34846.4|34726.4|34879.1|34759.1|34841.7|34721.7|145
1650232200000|2022-04-17 21:50:00|34865.8|34745.8|34851.5|34731.5|34875.6|34755.6|34843.3|34723.3|59
1650232500000|2022-04-17 21:55:00|34850.8|34730.8|34864.5|34744.5|34875.7|34755.7|34843.8|34723.8|138
1650232800000|2022-04-17 22:00:00|34864.7|34744.7|34850.5|34730.5|34873.7|34753.7|34849.7|34729.7|222
1650233100000|2022-04-17 22:05:00|34859.1|34739.1|34860.5|34740.5|34871.2|34751.2|34846|34726|249
1650233400000|2022-04-17 22:10:00|34858.3|34738.3|34850.6|34730.6|34863.8|34743.8|34848.3|34728.3|254
1650233700000|2022-04-17 22:15:00|34850.2|34730.2|34870.6|34750.6|34888.2|34768.2|34846.9|34726.9|376
1650234000000|2022-04-17 22:20:00|34871.2|34751.2|34872.2|34752.2|34910.1|34790.1|34859.4|34739.4|380
1650234300000|2022-04-17 22:25:00|34873.1|34753.1|34860|34740|34897.7|34777.7|34848.7|34728.7|407
1650234600000|2022-04-17 22:30:00|34859.7|34739.7|34841.7|34721.7|34885.3|34765.3|34838.3|34718.3|414
1650234900000|2022-04-17 22:35:00|34834.3|34714.3|34852.2|34732.2|34884.9|34764.9|34834.3|34714.3|280
1650235200000|2022-04-17 22:40:00|34851.7|34731.7|34862.1|34742.1|34878.4|34758.4|34829.2|34709.2|253
1650235500000|2022-04-17 22:45:00|34857.4|34737.4|34841.3|34721.3|34869.9|34749.9|34830.5|34710.5|323
1650235800000|2022-04-17 22:50:00|34844.3|34724.3|34833.4|34713.4|34873.1|34753.1|34823.2|34703.2|407
1650236100000|2022-04-17 22:55:00|34834.3|34714.3|34825.6|34705.6|34860.3|34740.3|34814.4|34694.4|408
1650236400000|2022-04-17 23:00:00|34821.1|34701.1|34828.3|34708.3|34841.1|34721.1|34819|34699|576
1650236700000|2022-04-17 23:05:00|34827.4|34707.4|34831.1|34711.1|34840.1|34720.1|34819|34699|502
1650237000000|2022-04-17 23:10:00|34830.7|34710.7|34824.4|34704.4|34839.5|34719.5|34821.8|34701.8|314
1650237300000|2022-04-17 23:15:00|34824.6|34704.6|34829|34709|34835.1|34715.1|34819|34699|361
1650237600000|2022-04-17 23:20:00|34828.9|34708.9|34827.4|34707.4|34836.6|34716.6|34826.3|34706.3|331
1650237900000|2022-04-17 23:25:00|34827.5|34707.5|34820.2|34700.2|34838.8|34718.8|34817.6|34697.6|387
1650238200000|2022-04-17 23:30:00|34819.5|34699.5|34826.7|34706.7|34845.7|34725.7|34814.9|34694.9|352
1650238500000|2022-04-17 23:35:00|34824.9|34704.9|34835.6|34715.6|34842.5|34722.5|34824.9|34704.9|331
1650238800000|2022-04-17 23:40:00|34835.5|34715.5|34834.6|34714.6|34843.3|34723.3|34826.6|34706.6|336
1650239100000|2022-04-17 23:45:00|34834.5|34714.5|34839.9|34719.9|34858|34738|34833.4|34713.4|381
1650239400000|2022-04-17 23:50:00|34844.9|34724.9|34837.6|34717.6|34855.5|34735.5|34833.2|34713.2|320
1650239700000|2022-04-17 23:55:00|34837.7|34717.7|34839.2|34719.2|34850.4|34730.4|34831.1|34711.1|369
1650240000000|2022-04-18 00:00:00|34840.2|34720.2|34843.5|34723.5|34856.9|34736.9|34831.3|34711.3|437
1650240300000|2022-04-18 00:05:00|34838.5|34718.5|34843.7|34723.7|34855.5|34735.5|34837|34717|307
1650240600000|2022-04-18 00:10:00|34843.6|34723.6|34839.7|34719.7|34851.5|34731.5|34836.3|34716.3|393
1650240900000|2022-04-18 00:15:00|34839.8|34719.8|34858.6|34738.6|34874|34754|34838.2|34718.2|478
1650241200000|2022-04-18 00:20:00|34858.5|34738.5|34855.1|34735.1|34885.1|34765.1|34851.5|34731.5|464
1650241500000|2022-04-18 00:25:00|34855.2|34735.2|34894.7|34774.7|34903.8|34789.4|34853.3|34733.3|641
1650241800000|2022-04-18 00:30:00|34895.6|34786.2|34901.8|34790.7|34908.7|34803.3|34886.3|34772.7|484
1650242100000|2022-04-18 00:35:00|34898.1|34792.9|34878.2|34758.2|34912.9|34801.4|34870|34750|480
1650242400000|2022-04-18 00:40:00|34878.3|34758.3|34917.6|34803.2|34928|34809.2|34874.8|34754.8|605
1650242700000|2022-04-18 00:45:00|34916.3|34803.6|34916|34805.2|34927.2|34825|34906.8|34795.5|625
1650243000000|2022-04-18 00:50:00|34916.8|34803.6|34912.9|34806.8|34938.8|34830|34904.2|34798.9|694
1650243300000|2022-04-18 00:55:00|34919.2|34813.1|34902|34809.4|34923.5|34821.1|34891.3|34791.9|836
1650243600000|2022-04-18 01:00:00|34903.1|34807.7|34907.7|34815.2|34918.4|34831|34892.4|34788|679
1650243900000|2022-04-18 01:05:00|34905.9|34816.3|34902.8|34818.1|34921|34832.9|34897.5|34797.4|544
1650244200000|2022-04-18 01:10:00|34904.3|34817.3|34888.3|34794.1|34909.1|34824.6|34881.7|34780.2|660
1650244500000|2022-04-18 01:15:00|34887.6|34794.5|34891.8|34796.3|34897.7|34804.9|34881.9|34773.6|600
1650244800000|2022-04-18 01:20:00|34892.5|34795.6|34891.9|34776.7|34913.8|34819.6|34882.9|34774.8|803
1650245100000|2022-04-18 01:25:00|34892.3|34778.4|34872.5|34764|34897.8|34791.6|34864.5|34764|1009
1650245400000|2022-04-18 01:30:00|34872.3|34765.6|34864.4|34779.5|34882.6|34794.2|34853.2|34761.7|1146
1650245700000|2022-04-18 01:35:00|34864.2|34779.7|34865.1|34785.8|34877.6|34803.2|34848.4|34772.3|892
1650246000000|2022-04-18 01:40:00|34864.8|34786.3|34867.1|34791.4|34879.9|34820.6|34833.8|34771.7|686
1650246300000|2022-04-18 01:45:00|34866.8|34789.6|34852|34732|34875.8|34804.3|34844.4|34727.3|819
1650246600000|2022-04-18 01:50:00|34852.1|34732.1|34869|34749|34875.1|34759.8|34845.2|34725.2|546
1650246900000|2022-04-18 01:55:00|34870.5|34750.5|34866.8|34746.8|34878.9|34771.7|34859|34741.7|545
1650247200000|2022-04-18 02:00:00|34866.1|34748.5|34871|34751|34890.6|34775.9|34862.1|34742.8|535
1650247500000|2022-04-18 02:05:00|34870.6|34750.6|34880.7|34760.7|34890.9|34771.7|34864.6|34747|596
1650247800000|2022-04-18 02:10:00|34880.8|34760.8|34886.6|34766.6|34901.4|34781.4|34869.7|34754.5|476
1650248100000|2022-04-18 02:15:00|34886.4|34768.4|34894.3|34779.2|34901.7|34785.7|34879.7|34759.7|488
1650248400000|2022-04-18 02:20:00|34893.5|34779.3|34894.9|34781.4|34913.2|34802.6|34888.6|34773.5|467
1650248700000|2022-04-18 02:25:00|34894.4|34782.3|34904.3|34784.4|34909.8|34799.9|34885|34776.9|447
1650249000000|2022-04-18 02:30:00|34903.9|34784|34902.7|34788.9|34914.7|34808.5|34890.6|34779.5|521
1650249300000|2022-04-18 02:35:00|34903.3|34789.3|34899.6|34788.2|34913.2|34808.7|34895.3|34786.2|460
1650249600000|2022-04-18 02:40:00|34900.5|34786.3|34903.6|34809.1|34911.9|34812.4|34892.3|34781.6|506
1650249900000|2022-04-18 02:45:00|34904.6|34801.1|34903|34793.4|34909.9|34808.8|34890.3|34783.2|447
1650250200000|2022-04-18 02:50:00|34904.7|34790.6|34899.4|34787.6|34907.5|34805.2|34891.8|34783.3|404
1650250500000|2022-04-18 02:55:00|34899.3|34786.8|34883.7|34781.9|34903.9|34799.7|34880.7|34765.4|648
1650250800000|2022-04-18 03:00:00|34884.7|34779.5|34879.5|34793.8|34900.9|34803.1|34876.4|34771.1|457
1650251100000|2022-04-18 03:05:00|34882.3|34790.4|34893.6|34798.1|34906.8|34800.1|34876.3|34775.4|426
1650251400000|2022-04-18 03:10:00|34900.7|34798.2|34905.4|34799.9|34918.9|34812.6|34893.9|34783.6|608
1650251700000|2022-04-18 03:15:00|34906.7|34799.4|34909.2|34807.1|34914.6|34811.4|34896.8|34783.4|543
1650252000000|2022-04-18 03:20:00|34907.1|34809.6|34887|34814.6|34913.5|34816.5|34887|34783|534
1650252300000|2022-04-18 03:25:00|34897.4|34798.1|34883.1|34812.7|34907.4|34822.2|34883.1|34785.5|514
1650252600000|2022-04-18 03:30:00|34884.6|34818.8|34895.5|34794|34898.9|34843.7|34852.3|34784.6|513
1650252900000|2022-04-18 03:35:00|34894.2|34795.4|34893.3|34809|34904.1|34824.9|34871|34791.2|450
1650253200000|2022-04-18 03:40:00|34894.8|34807.7|34885.3|34818.9|34900.2|34831.3|34873|34800.1|388
1650253500000|2022-04-18 03:45:00|34889.9|34815.2|34898|34830|34912.8|34834|34879.5|34794|511
1650253800000|2022-04-18 03:50:00|34899.7|34829.8|34900|34818.9|34907.7|34849|34860.9|34801.5|513
1650254100000|2022-04-18 03:55:00|34896.8|34818|34896.1|34814|34906.1|34846.3|34864.3|34798.3|491
1650254400000|2022-04-18 04:00:00|34896.9|34813.7|34896.2|34810|34907.3|34848.1|34866.2|34802|554
1650254700000|2022-04-18 04:05:00|34896.3|34809.7|34894.4|34824.4|34906.1|34840.2|34881.2|34799|529
1650255000000|2022-04-18 04:10:00|34894.6|34820.1|34885.2|34808.8|34904.9|34843.2|34858.3|34802.4|415
1650255300000|2022-04-18 04:15:00|34882.3|34811.9|34894.4|34825.5|34904.3|34843.8|34863.7|34793|460
1650255600000|2022-04-18 04:20:00|34896.1|34822.6|34897|34819|34902|34836.5|34880.1|34802.2|401
1650255900000|2022-04-18 04:25:00|34895.8|34819.6|34892.6|34823.4|34907|34839.3|34883.2|34808.7|385
1650256200000|2022-04-18 04:30:00|34890.7|34825.3|34903.2|34833.1|34910|34848.8|34868.7|34813.2|379
1650256500000|2022-04-18 04:35:00|34903.3|34832.9|34906.8|34823.3|34913|34858.6|34878.6|34815.2|435
1650256800000|2022-04-18 04:40:00|34905.8|34823.8|34908.3|34823.1|34911.7|34842.5|34892|34810.1|946
1650257100000|2022-04-18 04:45:00|34909.6|34821.6|34901.2|34823.5|34911.5|34833.8|34896.7|34808.6|671
1650257400000|2022-04-18 04:50:00|34899.4|34824.8|34906.2|34824.2|34910.6|34838.5|34897.7|34811|342
1650257700000|2022-04-18 04:55:00|34906.1|34825.7|34905.3|34793.9|34915.1|34846.3|34889.4|34783.1|554
1650258000000|2022-04-18 05:00:00|34911.2|34791.4|34917|34797|34922.1|34822.4|34900.8|34785|357
1650258300000|2022-04-18 05:05:00|34910.6|34800.2|34912.4|34809.5|34920.1|34822.1|34903|34788.5|310
1650258600000|2022-04-18 05:10:00|34913.2|34809.2|34917.8|34797.8|34925.5|34819.9|34907.7|34796.6|315
1650258900000|2022-04-18 05:15:00|34917.7|34797.7|34922.2|34802.2|34925.2|34830.2|34910.8|34794.9|314
1650259200000|2022-04-18 05:20:00|34921.4|34801.4|34918.5|34798.5|34928.4|34833.7|34911|34797.6|336
1650259500000|2022-04-18 05:25:00|34918.6|34798.6|34920.3|34800.3|34927.6|34832.5|34912.1|34798.5|417
1650259800000|2022-04-18 05:30:00|34920.5|34800.5|34913.5|34793.5|34924.2|34832.5|34907.9|34793.1|376
1650260100000|2022-04-18 05:35:00|34914.6|34794.6|34921.8|34801.8|34923.1|34821.6|34910.1|34793.8|343
1650260400000|2022-04-18 05:40:00|34921.3|34801.5|34919.5|34799.5|34926.3|34823.2|34903.9|34792|326
1650260700000|2022-04-18 05:45:00|34919.7|34799.7|34922.3|34802.3|34927.5|34819.4|34915|34797.8|370
1650261000000|2022-04-18 05:50:00|34922.4|34802.4|34918.7|34798.7|34931.9|34819.2|34913.7|34793.7|431
1650261300000|2022-04-18 05:55:00|34917.4|34797.4|34911.4|34791.4|34920.6|34814.6|34907.9|34788.9|437
1650261600000|2022-04-18 06:00:00|34914.6|34810.4|34903.9|34791.4|34916.4|34822.7|34898.1|34789.8|540
1650261900000|2022-04-18 06:05:00|34904.2|34785.6|34911.8|34808.9|34919.4|34823.9|34897|34785.6|527
1650262200000|2022-04-18 06:10:00|34912.3|34808.3|34899.3|34800.6|34918.4|34822.2|34890.5|34783.5|479
1650262500000|2022-04-18 06:15:00|34905|34800.2|34905.2|34807.6|34922.8|34821|34897|34789.4|644
1650262800000|2022-04-18 06:20:00|34904.1|34810.2|34885.8|34792.5|34912.4|34813.8|34873.1|34777.9|624
1650263100000|2022-04-18 06:25:00|34884.9|34778|34898.3|34778.5|34899.4|34794.1|34881.3|34763.6|358
1650263400000|2022-04-18 06:30:00|34894.3|34786.8|34882.9|34762.9|34899.7|34793.9|34865.3|34762.7|376
1650263700000|2022-04-18 06:35:00|34885.3|34765.3|34882.2|34762.2|34894.4|34787.4|34880.8|34760.8|379
1650264000000|2022-04-18 06:40:00|34882.3|34762.3|34892.1|34772.1|34894.9|34783|34877.7|34757.7|414
1650264300000|2022-04-18 06:45:00|34893|34773|34881.9|34761.9|34898.8|34806.2|34869.7|34759.8|361
1650264600000|2022-04-18 06:50:00|34881.5|34761.5|34875.6|34755.6|34891.2|34786.5|34873.3|34755.6|345
1650264900000|2022-04-18 06:55:00|34875.5|34755.5|34881.3|34771.1|34885.6|34778.3|34868.3|34754.3|591
1650265200000|2022-04-18 07:00:00|34861.5|34774.3|34817.8|34738.6|34872.6|34774.3|34807.1|34733.3|658
1650265500000|2022-04-18 07:05:00|34817.2|34739|34817|34740.1|34822.3|34767.2|34786.1|34735.6|462
1650265800000|2022-04-18 07:10:00|34817.2|34744.3|34806.8|34737.6|34818.3|34752.8|34799.5|34733|443
1650266100000|2022-04-18 07:15:00|34807.4|34737.1|34794.4|34726.3|34812.3|34747|34787|34721.3|485
1650266400000|2022-04-18 07:20:00|34793.8|34727.1|34799.3|34733|34807.3|34753.8|34773.4|34719|511
1650266700000|2022-04-18 07:25:00|34798.5|34733.1|34807.5|34736.6|34809.5|34760.7|34780|34723|506
1650267000000|2022-04-18 07:30:00|34805.9|34737.5|34821.4|34771.4|34836.2|34772|34801.2|34737.2|506
1650267300000|2022-04-18 07:35:00|34821.5|34771.5|34839.5|34768.9|34841.5|34782.2|34802.2|34758|454
1650267600000|2022-04-18 07:40:00|34835.5|34768.4|34847.7|34780.6|34851.3|34798.6|34810.5|34764.2|505
1650267900000|2022-04-18 07:45:00|34847.4|34778.7|34838.9|34773.3|34856.1|34796.9|34811.2|34769.6|483
1650268200000|2022-04-18 07:50:00|34844.7|34774.2|34819.6|34769.6|34848.4|34795.6|34806.8|34761.1|432
1650268500000|2022-04-18 07:55:00|34828.4|34764.5|34839.3|34773.2|34845.3|34786.2|34806.2|34759|769
1650268800000|2022-04-18 08:00:00|34826.9|34776.9|34820.3|34770.3|34845.9|34787.9|34787.8|34750.3|697
1650269100000|2022-04-18 08:05:00|34820.1|34770.1|34803.8|34783.8|34845.6|34785.9|34784|34759.3|560
1650269400000|2022-04-18 08:10:00|34803.7|34783.7|34803.9|34783.9|34809.1|34789.1|34797.5|34777.5|419
1650269700000|2022-04-18 08:15:00|34804.6|34784.6|34788.4|34768.4|34816.3|34787.9|34781.6|34749.3|331
1650270000000|2022-04-18 08:20:00|34788.2|34768.2|34789.1|34769.1|34796.5|34776.5|34782.8|34762.8|395
1650270300000|2022-04-18 08:25:00|34804.8|34742.2|34794.3|34774.3|34804.8|34783.7|34787.5|34742.2|392
1650270600000|2022-04-18 08:30:00|34795.1|34775.1|34782.6|34762.6|34812.3|34776.1|34782.6|34747.9|392
1650270900000|2022-04-18 08:35:00|34783.8|34763.8|34773|34753|34787.5|34767.5|34769.7|34749.7|332
1650271200000|2022-04-18 08:40:00|34772.4|34752.4|34779.6|34759.6|34786.2|34766.2|34770.5|34750.5|409
1650271500000|2022-04-18 08:45:00|34779.9|34759.9|34777.7|34757.7|34781.6|34761.6|34770.2|34750.2|360
1650271800000|2022-04-18 08:50:00|34777.1|34757.1|34775.5|34755.5|34778.4|34758.4|34769.7|34749.7|347
1650272100000|2022-04-18 08:55:00|34775.6|34755.6|34773.4|34753.4|34798.5|34761.5|34771.1|34733.8|456
1650272400000|2022-04-18 09:00:00|34772.9|34752.9|34762.6|34742.6|34773.8|34753.8|34757.1|34737.1|459
1650272700000|2022-04-18 09:05:00|34763.2|34743.2|34755.7|34735.7|34764.5|34744.5|34750.9|34730.9|415
1650273000000|2022-04-18 09:10:00|34755.6|34735.6|34762.9|34742.9|34763.2|34743.2|34749.4|34729.4|377
1650273300000|2022-04-18 09:15:00|34763|34743|34767|34747|34769.1|34749.1|34759.4|34739.4|282
1650273600000|2022-04-18 09:20:00|34767.1|34747.1|34760.4|34740.4|34768|34748|34751|34731|308
1650273900000|2022-04-18 09:25:00|34760.2|34740.2|34769.4|34749.4|34771.9|34751.9|34758.2|34738.2|314
1650274200000|2022-04-18 09:30:00|34770.1|34750.1|34765.6|34745.6|34775|34755|34764|34744|315
1650274500000|2022-04-18 09:35:00|34766.2|34746.2|34764.4|34744.4|34768.5|34748.5|34761.7|34741.7|291
1650274800000|2022-04-18 09:40:00|34766.4|34746.4|34762.3|34742.3|34766.9|34746.9|34761.3|34741.3|295
1650275100000|2022-04-18 09:45:00|34761.6|34741.6|34772|34752|34773.2|34753.2|34761.6|34741.6|285
1650275400000|2022-04-18 09:50:00|34772.2|34752.2|34777.3|34757.3|34780.7|34760.7|34769.9|34749.9|291
1650275700000|2022-04-18 09:55:00|34777.7|34757.7|34768.4|34748.4|34779.3|34759.3|34763|34743|376
1650276000000|2022-04-18 10:00:00|34770.9|34750.9|34762.6|34742.6|34780|34760|34762.6|34742.6|399
1650276300000|2022-04-18 10:05:00|34761.6|34741.6|34758|34738|34768.5|34748.5|34752.3|34732.3|468
1650276600000|2022-04-18 10:10:00|34758.5|34738.5|34761.5|34741.5|34763.3|34743.3|34754.4|34734.4|521
1650276900000|2022-04-18 10:15:00|34762|34742|34767.3|34747.3|34769.6|34749.6|34756.1|34736.1|372
1650277200000|2022-04-18 10:20:00|34768.1|34748.1|34764.6|34744.6|34769|34749|34760.5|34740.5|358
1650277500000|2022-04-18 10:25:00|34767.6|34747.6|34758.4|34738.4|34770.5|34750.5|34754.5|34734.5|420
1650277800000|2022-04-18 10:30:00|34758.1|34738.1|34754.2|34734.2|34759.5|34739.5|34749.2|34729.2|452
1650278100000|2022-04-18 10:35:00|34751.9|34731.9|34753.4|34733.4|34757|34737|34744|34724|408
1650278400000|2022-04-18 10:40:00|34755.4|34735.4|34750.9|34730.9|34755.8|34735.8|34743.8|34723.8|380
1650278700000|2022-04-18 10:45:00|34750.4|34730.4|34748|34728|34754.1|34734.1|34743.6|34723.6|432
1650279000000|2022-04-18 10:50:00|34748.6|34728.6|34751.4|34731.4|34764.5|34731.6|34740.1|34702.1|358
1650279300000|2022-04-18 10:55:00|34751.7|34731.7|34741.4|34721.4|34752.7|34732.7|34739.1|34719.1|478
1650279600000|2022-04-18 11:00:00|34742.3|34722.3|34738.2|34718.2|34765.5|34722.5|34731.4|34701.4|407
1650279900000|2022-04-18 11:05:00|34737.7|34717.7|34729.5|34709.5|34741.8|34721.8|34729.1|34709.1|369
1650280200000|2022-04-18 11:10:00|34729.7|34709.7|34726.5|34706.5|34736|34716|34721.2|34701.2|407
1650280500000|2022-04-18 11:15:00|34726.2|34706.2|34705.6|34626.6|34739.1|34711.5|34702.6|34614.4|677
1650280800000|2022-04-18 11:20:00|34706.4|34626.5|34699.9|34628.7|34728.8|34657.2|34677.2|34611.8|1139
1650281100000|2022-04-18 11:25:00|34702.9|34625.9|34698.6|34678.6|34729.9|34689.5|34674.2|34611.9|521
1650281400000|2022-04-18 11:30:00|34698.4|34678.4|34711.2|34691.2|34714.3|34694.3|34691.7|34671.7|444
1650281700000|2022-04-18 11:35:00|34712|34692|34711.3|34691.3|34718.9|34698.9|34708.3|34688.3|362
1650282000000|2022-04-18 11:40:00|34711.5|34691.5|34715.1|34695.1|34749.8|34700.5|34708.8|34678.5|383
1650282300000|2022-04-18 11:45:00|34716.6|34696.6|34704.9|34684.9|34719.8|34699.8|34701.1|34681.1|322
1650282600000|2022-04-18 11:50:00|34705.5|34685.5|34690.6|34670.6|34710.9|34690.9|34688.4|34668.4|365
1650282900000|2022-04-18 11:55:00|34690.3|34670.3|34702|34682|34710.7|34690.7|34684.1|34664.1|642
1650283200000|2022-04-18 12:00:00|34702.2|34682.2|34710.1|34690.1|34712.3|34692.3|34700.4|34680.4|511
1650283500000|2022-04-18 12:05:00|34709.9|34689.9|34719|34699|34724.6|34704.6|34708.1|34688.1|503
1650283800000|2022-04-18 12:10:00|34719.7|34699.7|34726.1|34706.1|34727.5|34707.5|34719.4|34699.4|464
1650284100000|2022-04-18 12:15:00|34726.2|34706.2|34729.2|34709.2|34732.9|34712.9|34720|34700|536
1650284400000|2022-04-18 12:20:00|34730.2|34710.2|34713.6|34693.6|34730.3|34710.3|34705.7|34685.7|638
1650284700000|2022-04-18 12:25:00|34714.9|34694.9|34675|34597.8|34722.1|34694.9|34665.5|34567.2|1033
1650285000000|2022-04-18 12:30:00|34673.7|34597|34616.5|34596.5|34677.8|34623|34614.3|34574.5|799
1650285300000|2022-04-18 12:35:00|34616.4|34596.4|34637.9|34545.8|34645.6|34609.4|34616.2|34539.8|617
1650285600000|2022-04-18 12:40:00|34637.6|34545.5|34577.3|34483.2|34646.6|34580.6|34567.5|34450.8|871
1650285900000|2022-04-18 12:45:00|34586.9|34468.8|34560|34510|34615.6|34533.2|34548.9|34441.8|956
1650286200000|2022-04-18 12:50:00|34563.3|34513.3|34603.3|34514|34616.9|34546.1|34549.9|34441.7|1006
1650286500000|2022-04-18 12:55:00|34600.9|34513.8|34645.9|34553.4|34670.8|34603|34598.2|34485.1|831
1650286800000|2022-04-18 13:00:00|34646.4|34554.3|34653.9|34539.5|34669.6|34587.6|34617.6|34521.4|768
1650287100000|2022-04-18 13:05:00|34656.5|34536.5|34669.1|34570.8|34672.8|34610.6|34622.4|34532.8|612
1650287400000|2022-04-18 13:10:00|34674.5|34560.1|34745.9|34646.4|34749.5|34669.1|34633|34560.1|716
1650287700000|2022-04-18 13:15:00|34739.1|34651.1|34714.5|34664.5|34768.8|34691.3|34708.4|34617.5|787
1650288000000|2022-04-18 13:20:00|34721|34658.5|34713.8|34648|34730.2|34685.6|34691.4|34645.4|526
1650288300000|2022-04-18 13:25:00|34714.9|34647.9|34679.3|34629.3|34725.6|34663|34661.6|34606.8|543
1650288600000|2022-04-18 13:30:00|34688.4|34622.4|34660.9|34540.9|34693.7|34628.8|34632.1|34512.1|641
1650288900000|2022-04-18 13:35:00|34656.9|34536.9|34683.9|34593.1|34691.9|34624.5|34631.6|34526.6|797
1650289200000|2022-04-18 13:40:00|34678|34601.2|34633.7|34613.7|34699|34638.5|34631.5|34561.7|885
1650289500000|2022-04-18 13:45:00|34636.1|34616.1|34635.5|34585.5|34674.1|34628.9|34616.9|34576.7|792
1650289800000|2022-04-18 13:50:00|34634.9|34584.9|34628.6|34608.6|34646.1|34609.6|34610|34567.7|691
1650290100000|2022-04-18 13:55:00|34628.8|34608.8|34638.1|34618.1|34650.6|34630.6|34618.9|34598.9|697
1650290400000|2022-04-18 14:00:00|34640|34620|34633.1|34613.1|34651.2|34631.2|34631.1|34611.1|617
1650290700000|2022-04-18 14:05:00|34634.3|34614.3|34651.6|34631.6|34651.7|34631.7|34632.5|34612.5|619
1650291000000|2022-04-18 14:10:00|34651.3|34631.3|34638|34618|34658.4|34633|34634.8|34590|510
1650291300000|2022-04-18 14:15:00|34638.7|34618.7|34661.5|34641.5|34682|34647.4|34637.7|34617.7|583
1650291600000|2022-04-18 14:20:00|34661.6|34641.6|34655.7|34635.7|34695.5|34645.3|34649.5|34615.7|582
1650291900000|2022-04-18 14:25:00|34656.3|34636.3|34658.1|34638.1|34661.9|34641.9|34650.4|34630.4|465
1650292200000|2022-04-18 14:30:00|34653.9|34633.9|34673.9|34623.9|34684.5|34646.5|34649.1|34611.6|449
1650292500000|2022-04-18 14:35:00|34673.8|34623.8|34681.5|34615.2|34697.4|34649.2|34654.4|34603.1|498
1650292800000|2022-04-18 14:40:00|34681.3|34615.4|34677.6|34627.6|34689.9|34642.6|34655.3|34609.1|592
1650293100000|2022-04-18 14:45:00|34678.1|34628.1|34661.5|34641.5|34699.9|34647.1|34656.9|34612.6|534
1650293400000|2022-04-18 14:50:00|34662.5|34642.5|34697.5|34647.5|34708.9|34663.7|34659|34619|577
1650293700000|2022-04-18 14:55:00|34706.7|34636.2|34678.8|34658.8|34723|34663.9|34662.2|34621.9|738
1650294000000|2022-04-18 15:00:00|34677.4|34657.4|34665.3|34645.3|34689.8|34669.8|34664.1|34644.1|700
1650294300000|2022-04-18 15:05:00|34665.1|34645.1|34667.4|34647.4|34673|34653|34657.5|34637.5|488
1650294600000|2022-04-18 15:10:00|34666.7|34646.7|34683.2|34663.2|34689.6|34669.6|34662.3|34642.3|507
1650294900000|2022-04-18 15:15:00|34678.5|34658.5|34680.9|34660.9|34688.9|34668.9|34677.6|34657.6|449
1650295200000|2022-04-18 15:20:00|34681|34661|34688.8|34668.8|34691.9|34671.9|34676|34656|483
1650295500000|2022-04-18 15:25:00|34689.9|34669.9|34705.1|34655.1|34715.4|34680.2|34679.2|34642.7|544
1650295800000|2022-04-18 15:30:00|34704.7|34654.7|34704.3|34654.3|34713.4|34672.2|34676|34633.5|610
1650296100000|2022-04-18 15:35:00|34702.8|34652.8|34683.4|34663.4|34720.9|34675.4|34682.1|34643|485
1650296400000|2022-04-18 15:40:00|34684.4|34664.4|34687.3|34667.3|34714.4|34676|34680.7|34644.9|372
1650296700000|2022-04-18 15:45:00|34686.9|34666.9|34691.4|34671.4|34717|34681.4|34676.8|34638.4|464
1650297000000|2022-04-18 15:50:00|34692.6|34672.6|34698.2|34678.2|34715.8|34678.6|34686.3|34652.3|515
1650297300000|2022-04-18 15:55:00|34698.4|34678.4|34699.4|34679.4|34720.9|34681.6|34691.2|34656.2|482
1650297600000|2022-04-18 16:00:00|34698.7|34678.7|34702.6|34652.6|34727.9|34678.7|34683.4|34641.8|520
1650297900000|2022-04-18 16:05:00|34703.2|34653.2|34727.6|34661.7|34732.3|34686.1|34690.1|34631.4|527
1650298200000|2022-04-18 16:10:00|34731|34660.4|34739.1|34630.4|34768|34711.3|34668.7|34569.8|741
1650298500000|2022-04-18 16:15:00|34737.9|34628.6|34707|34687|34742.9|34691.6|34701|34623.1|657
1650298800000|2022-04-18 16:20:00|34708.1|34688.1|34680.7|34660.7|34727.2|34692.3|34677.7|34630.5|647
1650299100000|2022-04-18 16:25:00|34681.7|34661.7|34691.1|34641.1|34709.2|34663.5|34672|34621|420
1650299400000|2022-04-18 16:30:00|34691.2|34641.2|34637.5|34617.5|34715|34664.6|34637.5|34586.7|515
1650299700000|2022-04-18 16:35:00|34637.7|34617.7|34638.8|34618.8|34670.4|34628|34633.4|34589.5|444
1650300000000|2022-04-18 16:40:00|34664.4|34598.4|34636.5|34616.5|34669.7|34626.6|34630.1|34589|473
1650300300000|2022-04-18 16:45:00|34639.4|34619.4|34655.3|34605.3|34674|34625.8|34628.1|34585.8|546
1650300600000|2022-04-18 16:50:00|34644.5|34624.5|34652.5|34632.5|34668.8|34636.8|34637|34595.4|433
1650300900000|2022-04-18 16:55:00|34653.3|34633.3|34661.1|34641.1|34662.9|34642.9|34642.6|34622.6|473
1650301200000|2022-04-18 17:00:00|34665.9|34645.9|34661.6|34641.6|34692.7|34654.7|34654.2|34612.5|468
1650301500000|2022-04-18 17:05:00|34660.9|34640.9|34658.5|34638.5|34681.3|34643.7|34650.2|34611.6|403
1650301800000|2022-04-18 17:10:00|34658.1|34638.1|34654|34634|34659.4|34639.4|34648.5|34628.5|405
1650302100000|2022-04-18 17:15:00|34652.7|34632.7|34657.9|34637.9|34671.1|34640.1|34644.8|34603.2|410
1650302400000|2022-04-18 17:20:00|34658.3|34638.3|34645.1|34625.1|34661.4|34641.4|34642.7|34622.7|408
1650302700000|2022-04-18 17:25:00|34643.8|34623.8|34646.3|34626.3|34669.5|34635.2|34642.4|34605.5|451
1650303000000|2022-04-18 17:30:00|34646.1|34626.1|34643.4|34623.4|34652.4|34632.4|34634.9|34614.9|447
1650303300000|2022-04-18 17:35:00|34644.2|34624.2|34641.4|34621.4|34657.4|34628.4|34634.9|34603.4|459
1650303600000|2022-04-18 17:40:00|34641.5|34621.5|34642.2|34622.2|34673.4|34631.2|34640.7|34609.7|318
1650303900000|2022-04-18 17:45:00|34649|34629|34636.3|34616.3|34672.7|34629|34631|34602.7|408
1650304200000|2022-04-18 17:50:00|34636.9|34616.9|34638.1|34618.1|34665.4|34626.5|34631.7|34599.9|395
1650304500000|2022-04-18 17:55:00|34637.2|34617.2|34630.9|34610.9|34654.9|34618.3|34625.2|34588.3|404
1650304800000|2022-04-18 18:00:00|34629|34609|34627.1|34607.1|34645.9|34615.1|34619.2|34579.1|354
1650305100000|2022-04-18 18:05:00|34626.6|34606.6|34625.1|34605.1|34653.2|34611.6|34621.5|34583.6|318
1650305400000|2022-04-18 18:10:00|34625.6|34605.6|34629.8|34609.8|34633.4|34613.4|34620.2|34600.2|379
1650305700000|2022-04-18 18:15:00|34628.5|34608.5|34622.9|34602.9|34633.7|34613.7|34621.9|34601.9|326
1650306000000|2022-04-18 18:20:00|34621.6|34601.6|34624.2|34604.2|34647.4|34610.5|34618.9|34582.1|293
1650306300000|2022-04-18 18:25:00|34624.7|34604.7|34624.4|34604.4|34647.4|34611.8|34621.8|34583.7|355
1650306600000|2022-04-18 18:30:00|34626|34606|34621.8|34601.8|34629.4|34609.4|34617.5|34597.5|350
1650306900000|2022-04-18 18:35:00|34621.9|34601.9|34620.9|34600.9|34640.1|34605|34616|34575.7|336
1650307200000|2022-04-18 18:40:00|34620.3|34600.3|34626.2|34606.2|34643.4|34608.5|34616.4|34580.3|343
1650307500000|2022-04-18 18:45:00|34627.3|34607.3|34627.6|34607.6|34650.7|34612.3|34622.8|34585.9|379
1650307800000|2022-04-18 18:50:00|34628.4|34608.4|34621.9|34601.9|34642.6|34612.5|34620.9|34578.9|377
1650308100000|2022-04-18 18:55:00|34624.1|34604.1|34632.8|34612.8|34656.9|34616.8|34620.2|34583.1|488
1650308400000|2022-04-18 19:00:00|34633.1|34613.1|34643.8|34623.8|34668.2|34629.9|34633|34586|591
1650308700000|2022-04-18 19:05:00|34644.6|34624.6|34637.9|34617.9|34665.2|34628.4|34633.8|34594.4|509
1650309000000|2022-04-18 19:10:00|34638.2|34618.2|34643.1|34623.1|34667.8|34630.4|34631.5|34594.1|467
1650309300000|2022-04-18 19:15:00|34642.6|34622.6|34654.3|34634.3|34673.8|34640.1|34640.6|34607.7|412
1650309600000|2022-04-18 19:20:00|34653.9|34633.9|34644.3|34624.3|34682.7|34639.6|34640.4|34604.4|441
1650309900000|2022-04-18 19:25:00|34643.9|34623.9|34653.4|34633.4|34669.6|34635.8|34640.4|34601.6|411
1650310200000|2022-04-18 19:30:00|34652.8|34632.8|34648.4|34628.4|34685|34635.8|34639.5|34595.8|796
1650310500000|2022-04-18 19:35:00|34648.8|34628.8|34661.4|34598.1|34675.7|34630.2|34641.9|34593.9|542
1650310800000|2022-04-18 19:40:00|34661.6|34598.5|34657.3|34607.3|34672.5|34628.7|34637.3|34586.7|485
1650311100000|2022-04-18 19:45:00|34658|34608|34642.3|34622.3|34673.7|34628.2|34640.1|34591.1|497
1650311400000|2022-04-18 19:50:00|34641.5|34621.5|34667.7|34592.6|34673.1|34625.2|34635.7|34589.8|443
1650311700000|2022-04-18 19:55:00|34668.1|34593|34655.7|34587.7|34674|34621.2|34632.2|34581|541
1650312000000|2022-04-18 20:00:00|34655|34587.1|34657.7|34589.5|34665|34619.7|34625.8|34587.1|437
1650312300000|2022-04-18 20:05:00|34658.8|34588|34633.3|34613.3|34665.3|34619|34630.5|34585.3|292
1650312600000|2022-04-18 20:10:00|34633.5|34613.5|34638.7|34618.7|34664.1|34620.6|34630.9|34587.7|290
1650312900000|2022-04-18 20:15:00|34637.8|34617.8|34655|34591.5|34664.5|34619.6|34628.8|34585.3|277
1650313200000|2022-04-18 20:20:00|34654.5|34590.2|34646.8|34596.8|34661|34616.4|34628.8|34585.1|298
1650313500000|2022-04-18 20:25:00|34647.7|34597.7|34647|34597|34661.2|34614.9|34626.7|34581.6|337
1650313800000|2022-04-18 20:30:00|34646.5|34596.5|34661.7|34585.5|34662.1|34615.6|34627.1|34581|280
1650314100000|2022-04-18 20:35:00|34667.7|34582.4|34659.7|34585.7|34670.7|34622.3|34630.3|34581.4|270
1650314400000|2022-04-18 20:40:00|34650.5|34600.5|34656.2|34583.9|34661.9|34617.4|34630.5|34577.2|247
1650314700000|2022-04-18 20:45:00|34657.8|34582.5|34662.5|34578.2|34676|34613.7|34629.6|34557|336
1650315000000|2022-04-18 20:50:00|34661.1|34573.6|34659|34583.9|34673.4|34613.4|34631.3|34568|367
1650315300000|2022-04-18 20:55:00|34655.5|34581.6|34701|34581|34705|34585|34649.6|34537.1|319
1650315600000|2022-04-18 21:00:00|34697.7|34577.7|34758.7|34638.7|34760.9|34640.9|34697.7|34577.7|19
1650318300000|2022-04-18 21:45:00|34869.4|34749.4|34861.7|34741.7|34869.9|34749.9|34861.7|34741.7|24
1650318600000|2022-04-18 21:50:00|34861.6|34741.6|34860.6|34740.6|34861.6|34741.6|34853.3|34733.3|44
1650318900000|2022-04-18 21:55:00|34860.7|34740.7|34874.2|34754.2|34874.2|34754.2|34859.9|34739.9|68
1650319200000|2022-04-18 22:00:00|34813.7|34693.7|34811.2|34691.2|34815.7|34695.7|34807.9|34687.9|34
1650319500000|2022-04-18 22:05:00|34809.6|34689.6|34803.4|34683.4|34813|34693|34802.1|34682.1|30
1650320100000|2022-04-18 22:15:00|34794.3|34674.3|34791.5|34671.5|34797.8|34677.8|34761.3|34641.3|76
1650320400000|2022-04-18 22:20:00|34794.2|34674.2|34795.2|34675.2|34799.1|34679.1|34757.8|34637.8|107
1650320700000|2022-04-18 22:25:00|34795.1|34675.1|34771.5|34651.5|34796.1|34676.1|34758.6|34638.6|100
1650321000000|2022-04-18 22:30:00|34799.1|34679.1|34764.9|34644.9|34799.9|34679.9|34757.3|34637.3|53
1650321300000|2022-04-18 22:35:00|34786.2|34666.2|34783.6|34663.6|34798.2|34678.2|34748.9|34628.9|141
1650321600000|2022-04-18 22:40:00|34798.5|34678.5|34794.1|34674.1|34798.5|34678.5|34757.9|34637.9|41
1650321900000|2022-04-18 22:45:00|34781.4|34661.4|34775.8|34655.8|34797.3|34677.3|34757.6|34637.6|47
1650322200000|2022-04-18 22:50:00|34786.2|34666.2|34796|34676|34802.1|34682.1|34772.4|34652.4|163
1650322500000|2022-04-18 22:55:00|34796.6|34676.6|34796.8|34676.8|34799.7|34679.7|34764|34644|146
1650322800000|2022-04-18 23:00:00|34796.6|34676.6|34786|34666|34796.7|34676.7|34769.1|34649.1|395
1650323100000|2022-04-18 23:05:00|34785.5|34665.5|34782.2|34662.2|34800|34680|34762|34642|395
1650323400000|2022-04-18 23:10:00|34772|34652|34728.1|34608.1|34778.7|34658.7|34712.3|34592.3|501
1650323700000|2022-04-18 23:15:00|34729.3|34609.3|34722.6|34602.6|34733.9|34613.9|34711.7|34591.7|320
1650324000000|2022-04-18 23:20:00|34726.6|34606.6|34720.6|34600.6|34730.5|34610.5|34705|34585|277
1650324300000|2022-04-18 23:25:00|34722|34602|34732.8|34612.8|34734.1|34614.1|34707.6|34587.6|251
1650324600000|2022-04-18 23:30:00|34724.9|34604.9|34732.3|34612.3|34743.1|34623.1|34714.3|34594.3|406
1650324900000|2022-04-18 23:35:00|34732.1|34612.1|34736.8|34616.8|34745.6|34625.6|34720.6|34600.6|347
1650325200000|2022-04-18 23:40:00|34735.1|34615.1|34734.4|34614.4|34743.5|34626.3|34718|34598|384
1650325500000|2022-04-18 23:45:00|34735.4|34615.4|34731.8|34611.8|34737.4|34620.2|34714.2|34594.2|370
1650325800000|2022-04-18 23:50:00|34733.1|34613.1|34726.8|34606.8|34736.1|34616.1|34716.2|34596.2|337
1650326100000|2022-04-18 23:55:00|34728.3|34608.3|34727.3|34607.3|34730.7|34614.1|34699.2|34579.2|438
1650326400000|2022-04-19 00:00:00|34723.1|34603.1|34733.3|34613.3|34744|34629.3|34710.1|34590.1|687
1650326700000|2022-04-19 00:05:00|34732.5|34612.5|34714.4|34594.4|34738.1|34622.8|34702.3|34582.3|689
1650327000000|2022-04-19 00:10:00|34712.7|34592.7|34709.7|34589.7|34718.7|34600.4|34700.6|34580.6|633
1650327300000|2022-04-19 00:15:00|34705.6|34585.6|34718.4|34598.4|34721.9|34601.9|34701.6|34581.6|554
1650327600000|2022-04-19 00:20:00|34715|34595|34711.5|34591.5|34720.1|34600.1|34704.7|34584.7|538
1650327900000|2022-04-19 00:25:00|34711.7|34591.7|34718.4|34598.4|34722.7|34602.7|34700.6|34580.6|437
1650328200000|2022-04-19 00:30:00|34713.3|34593.3|34718.2|34599.6|34722|34602|34706.2|34586.2|539
1650328500000|2022-04-19 00:35:00|34716.5|34596.5|34712.8|34592.8|34720.7|34600.7|34706.2|34586.2|488
1650328800000|2022-04-19 00:40:00|34712.3|34592.3|34735.1|34615.1|34741.2|34621.3|34712|34592|550
1650329100000|2022-04-19 00:45:00|34735.8|34615.8|34730.6|34610.6|34743.5|34632.3|34724.6|34604.9|563
1650329400000|2022-04-19 00:50:00|34732.7|34612.7|34734.9|34614.9|34743.4|34635.4|34719.3|34599.8|656
1650329700000|2022-04-19 00:55:00|34736.2|34616.2|34721.2|34601.2|34739.6|34622.9|34713.9|34593.9|599
1650330000000|2022-04-19 01:00:00|34721.1|34601.1|34712.5|34592.5|34726.4|34606.4|34704.1|34584.1|564
1650330300000|2022-04-19 01:05:00|34712|34592|34716.4|34596.4|34725.3|34605.4|34688.9|34568.9|540
1650330600000|2022-04-19 01:10:00|34715.8|34595.8|34691.7|34587|34722.3|34605.9|34682.1|34573|632
1650330900000|2022-04-19 01:15:00|34691.6|34586.1|34693.9|34606.1|34710.8|34632.1|34685.7|34580.1|723
1650331200000|2022-04-19 01:20:00|34692.6|34605.5|34694.7|34603.9|34703.4|34636.6|34681.2|34597.7|626
1650331500000|2022-04-19 01:25:00|34694.9|34603|34682.4|34594.8|34695.2|34604.7|34671.3|34574.3|705
1650331800000|2022-04-19 01:30:00|34682.5|34594.3|34686.3|34599.6|34689.7|34612.3|34667.1|34577|650
1650332100000|2022-04-19 01:35:00|34684.7|34597.6|34687|34609|34700.7|34619|34678.9|34592.8|648
1650332400000|2022-04-19 01:40:00|34686.5|34610.6|34682.9|34598.5|34693.9|34615.9|34673.1|34588|620
1650332700000|2022-04-19 01:45:00|34683.2|34597.1|34693.2|34603.2|34695.3|34628.7|34679.7|34583.9|591
1650333000000|2022-04-19 01:50:00|34691.8|34604.6|34679.2|34603.3|34696.1|34629.9|34673.9|34588.8|591
1650333300000|2022-04-19 01:55:00|34682.2|34601.2|34671.8|34651.8|34695.2|34651.8|34662.9|34599.1|466
1650333600000|2022-04-19 02:00:00|34666.8|34646.8|34697|34613.9|34701.1|34656.8|34659.4|34601|481
1650333900000|2022-04-19 02:05:00|34698.5|34614.7|34708.9|34627.5|34711.2|34655.9|34675.9|34606.5|588
1650334200000|2022-04-19 02:10:00|34710.1|34625.1|34712.4|34629.5|34715|34643.2|34692|34614|526
1650334500000|2022-04-19 02:15:00|34712.6|34627|34716.6|34629|34728.4|34657.8|34702.2|34622.5|500
1650334800000|2022-04-19 02:20:00|34716.7|34629.1|34718.1|34610.3|34725.4|34630.3|34703.8|34593.7|569
1650335100000|2022-04-19 02:25:00|34718.5|34612.2|34712.4|34632.4|34723.2|34635.2|34702.9|34602.1|545
1650335400000|2022-04-19 02:30:00|34712.8|34630|34728.1|34643.9|34734.6|34661.8|34703.7|34618.2|614
1650335700000|2022-04-19 02:35:00|34726.3|34643.8|34703.5|34609|34728.3|34650.2|34696.4|34597.4|619
1650336000000|2022-04-19 02:40:00|34704|34608.1|34702.8|34624.6|34713.6|34661.3|34679|34605.6|538
1650336300000|2022-04-19 02:45:00|34701.6|34627.6|34705|34623.3|34715.4|34638.2|34697.4|34608|468
1650336600000|2022-04-19 02:50:00|34710.4|34623.1|34693.8|34614.2|34714.6|34647.4|34691|34608.8|494
1650336900000|2022-04-19 02:55:00|34693.7|34614.7|34701|34615.3|34710.2|34647.9|34689.8|34607.6|564
1650337200000|2022-04-19 03:00:00|34701.3|34616.4|34690.9|34610.5|34707.6|34648.3|34668.2|34601|528
1650337500000|2022-04-19 03:05:00|34689.4|34615.1|34693.6|34616.7|34705.5|34655.2|34669.1|34597|371
1650337800000|2022-04-19 03:10:00|34696.2|34619.5|34693.7|34609.9|34706.9|34627.9|34683|34603.5|506
1650338100000|2022-04-19 03:15:00|34692.9|34621|34694.7|34612.6|34709.6|34630.5|34691.6|34609.1|538
1650338400000|2022-04-19 03:20:00|34695.2|34613.7|34694.4|34613.6|34700.9|34634.9|34680.6|34601.7|501
1650338700000|2022-04-19 03:25:00|34693.1|34613.1|34692.3|34618.9|34701.4|34624.1|34682.2|34604.4|519
1650339000000|2022-04-19 03:30:00|34693.5|34615.3|34697.8|34618.6|34702|34637.4|34679.6|34603.9|565
1650339300000|2022-04-19 03:35:00|34699.3|34615.1|34690.2|34612.5|34715.2|34639.2|34677|34602|560
1650339600000|2022-04-19 03:40:00|34690.7|34611.9|34691.6|34613.7|34695.1|34633.3|34682.1|34601.7|584
1650339900000|2022-04-19 03:45:00|34691.7|34611|34662.9|34642.9|34701.1|34642.9|34662.9|34601|528
1650340200000|2022-04-19 03:50:00|34661.3|34641.3|34679.7|34605.3|34686.1|34641.9|34652.3|34594.7|403
1650340500000|2022-04-19 03:55:00|34676.8|34602.7|34685.9|34608.3|34688|34646.4|34645.9|34599.4|471
1650340800000|2022-04-19 04:00:00|34686.3|34605.9|34675.7|34591.9|34693.6|34610.7|34670.5|34586.9|580
1650341100000|2022-04-19 04:05:00|34676.3|34593.1|34674.1|34587.1|34680|34600.3|34659.1|34573.6|428
1650341400000|2022-04-19 04:10:00|34676.5|34578.6|34667.4|34585.6|34677.6|34598.5|34658.2|34578.1|380
1650341700000|2022-04-19 04:15:00|34668.5|34586.9|34660.3|34578.2|34673|34590.9|34655.1|34570.7|401
1650342000000|2022-04-19 04:20:00|34661.6|34577.7|34628.5|34578.5|34670.5|34601.1|34615.9|34552.5|472
1650342300000|2022-04-19 04:25:00|34629.5|34579.5|34629.4|34609.4|34645.3|34610.7|34614.9|34570.1|492
1650342600000|2022-04-19 04:30:00|34627.1|34607.1|34626.5|34606.5|34644.5|34612.6|34619.9|34582|477
1650342900000|2022-04-19 04:35:00|34625.7|34605.7|34630.3|34610.3|34633|34613|34619.4|34599.4|449
1650343200000|2022-04-19 04:40:00|34630.5|34610.5|34627.1|34607.1|34649|34618.4|34625.4|34585.4|520
1650343500000|2022-04-19 04:45:00|34630.2|34610.2|34634.9|34614.9|34642.6|34622.6|34625.8|34605.8|536
1650343800000|2022-04-19 04:50:00|34635.6|34615.6|34650.6|34630.6|34669.8|34633.7|34630.6|34599.4|654
1650344100000|2022-04-19 04:55:00|34650.8|34630.8|34641.8|34621.8|34657.6|34636.8|34634.7|34592.1|590
1650344400000|2022-04-19 05:00:00|34642.1|34622.1|34658.3|34594.9|34661.4|34622.1|34637.5|34588.6|618
1650344700000|2022-04-19 05:05:00|34659.5|34595.5|34666.2|34603.4|34673.1|34635.9|34638.6|34588.5|656
1650345000000|2022-04-19 05:10:00|34662.3|34612.3|34651|34631|34674.4|34641.2|34639.5|34594.7|326
1650345300000|2022-04-19 05:15:00|34652.9|34632.9|34664.3|34598|34676.4|34642.2|34649.5|34594.4|390
1650345600000|2022-04-19 05:20:00|34663.7|34594.8|34639.6|34619.6|34665.3|34627.7|34639.6|34585|521
1650345900000|2022-04-19 05:25:00|34643.2|34623.2|34660.3|34596.6|34661|34624.8|34630.9|34584.6|519
1650346200000|2022-04-19 05:30:00|34654.7|34604.7|34643.1|34593.1|34662.1|34624.9|34626.2|34568|619
1650346500000|2022-04-19 05:35:00|34641.7|34591.7|34640.3|34590.3|34649.8|34615.5|34630|34575.4|550
1650346800000|2022-04-19 05:40:00|34639.4|34589.4|34652.4|34590.1|34658.9|34621|34630.3|34571|563
1650347100000|2022-04-19 05:45:00|34647.1|34597.1|34651.1|34601.1|34659|34621.3|34629.2|34575.1|610
1650347400000|2022-04-19 05:50:00|34650.3|34600.3|34642.9|34592.9|34654.2|34616.8|34621.9|34575.1|413
1650347700000|2022-04-19 05:55:00|34645.7|34595.7|34655.7|34583.2|34667.1|34598.6|34638.4|34572.5|645
1650348000000|2022-04-19 06:00:00|34660.7|34575.7|34644|34624|34660.7|34629.2|34631.3|34575.7|681
1650348300000|2022-04-19 06:05:00|34644.2|34624.2|34686.8|34636.8|34713.2|34667.5|34642.1|34611|750
1650348600000|2022-04-19 06:10:00|34698.9|34622.8|34681.3|34631.3|34705.5|34656|34661.6|34603|677
1650348900000|2022-04-19 06:15:00|34681.5|34631.5|34668.6|34648.6|34700|34658.2|34666|34612|646
1650349200000|2022-04-19 06:20:00|34667.2|34647.2|34661.4|34611.4|34697.2|34649.4|34651.7|34596.6|649
1650349500000|2022-04-19 06:25:00|34662.1|34612.1|34668.1|34648.1|34692.9|34654.1|34640|34593.7|626
1650349800000|2022-04-19 06:30:00|34692.3|34623.5|34650.6|34630.6|34734.5|34661.6|34635|34595.7|821
1650350100000|2022-04-19 06:35:00|34651.2|34631.2|34643.1|34623.1|34664.9|34644.9|34636.7|34616.7|702
1650350400000|2022-04-19 06:40:00|34642.4|34622.4|34639.1|34619.1|34651.5|34631.5|34630.8|34610.8|676
1650350700000|2022-04-19 06:45:00|34638.5|34618.5|34651.9|34631.9|34658.1|34638.1|34627.6|34607.6|731
1650351000000|2022-04-19 06:50:00|34652|34632|34641.8|34621.8|34661.1|34641.1|34638|34618|704
1650351300000|2022-04-19 06:55:00|34642.6|34622.6|34638.7|34618.7|34647.4|34627.4|34628.8|34608.8|691
1650351600000|2022-04-19 07:00:00|34639|34619|34638.6|34618.6|34647.9|34627.9|34622.6|34602.6|897
1650351900000|2022-04-19 07:05:00|34637.9|34617.9|34663.7|34643.7|34665.7|34645.7|34635.6|34615.6|772
1650352200000|2022-04-19 07:10:00|34663.6|34643.6|34648.5|34628.5|34667.8|34647.8|34643.4|34623.4|844
1650352500000|2022-04-19 07:15:00|34648.2|34628.2|34651.9|34631.9|34657.6|34637.6|34640.3|34620.3|792
1650352800000|2022-04-19 07:20:00|34652.3|34632.3|34640|34620|34655.9|34635.9|34639.2|34619.2|741
1650353100000|2022-04-19 07:25:00|34640.4|34620.4|34629.4|34609.4|34652.9|34632.9|34619.3|34599.3|804
1650353400000|2022-04-19 07:30:00|34628.8|34608.8|34632.3|34612.3|34637.2|34617.2|34621.8|34601.8|767
1650353700000|2022-04-19 07:35:00|34631.9|34611.9|34610.8|34590.8|34637.6|34617.6|34598.2|34568.4|702
1650354000000|2022-04-19 07:40:00|34611.3|34591.3|34605.5|34585.5|34617.4|34597.4|34600|34580|666
1650354300000|2022-04-19 07:45:00|34605.4|34585.4|34607.2|34587.2|34616.2|34596.2|34601.9|34581.9|605
1650354600000|2022-04-19 07:50:00|34607.1|34587.1|34552.7|34532.7|34607.2|34587.2|34550.7|34530.7|720
1650354900000|2022-04-19 07:55:00|34553|34533|34533.2|34513.2|34569.5|34549.5|34521.3|34501.3|739
1650355200000|2022-04-19 08:00:00|34532.8|34512.8|34512.4|34492.4|34538.3|34518.3|34499.6|34479.6|717
1650355500000|2022-04-19 08:05:00|34512.2|34492.2|34532.6|34512.6|34533.6|34513.6|34492.3|34472.3|741
1650355800000|2022-04-19 08:10:00|34530.2|34510.2|34513.1|34493.1|34536.8|34516.7|34509.1|34471.9|712
1650356100000|2022-04-19 08:15:00|34513|34493|34494.4|34474.4|34520.5|34500.5|34484.2|34464.2|712
1650356400000|2022-04-19 08:20:00|34494.1|34474.1|34479.6|34459.6|34504.1|34484.1|34479.1|34459.1|720
1650356700000|2022-04-19 08:25:00|34479.3|34459.3|34500.8|34480.8|34506|34486|34478.7|34458.7|700
1650357000000|2022-04-19 08:30:00|34501.4|34481.4|34497.6|34477.6|34506.8|34486.8|34465.7|34445.7|886
1650357300000|2022-04-19 08:35:00|34497.9|34477.9|34503.1|34483.1|34513.7|34489.5|34487|34449.6|863
1650357600000|2022-04-19 08:40:00|34502.6|34482.6|34514.8|34494.8|34530.2|34510.2|34502.3|34482.3|783
1650357900000|2022-04-19 08:45:00|34514.9|34494.9|34541.7|34521.7|34552.4|34532.4|34506.6|34468.9|764
1650358200000|2022-04-19 08:50:00|34541.3|34521.3|34533.6|34513.6|34552.5|34532.5|34522.9|34502.9|910
1650358500000|2022-04-19 08:55:00|34533.8|34513.8|34528.1|34508.1|34573.1|34553.1|34524.3|34504.3|869
1650358800000|2022-04-19 09:00:00|34527.3|34507.3|34519.9|34499.9|34542.3|34520.1|34510|34479|800
1650359100000|2022-04-19 09:05:00|34518.2|34498.2|34513.7|34493.7|34521.2|34501.2|34506.8|34486.8|687
1650359400000|2022-04-19 09:10:00|34514.1|34494.1|34523.6|34503.6|34527.9|34507.9|34508.1|34488.1|630
1650359700000|2022-04-19 09:15:00|34523.7|34503.7|34527.3|34507.3|34531|34511|34512.2|34492.2|735
1650360000000|2022-04-19 09:20:00|34527.9|34507.9|34566.4|34546.4|34570.8|34550.8|34525|34505|726
1650360300000|2022-04-19 09:25:00|34567.5|34547.5|34577.3|34557.3|34587.6|34567.6|34566.1|34546.1|705
1650360600000|2022-04-19 09:30:00|34577.4|34557.4|34654.3|34566.1|34667.6|34594.6|34569.6|34549.6|744
1650360900000|2022-04-19 09:35:00|34652.6|34565|34608.6|34588.6|34667.6|34605.1|34601.8|34558.9|659
1650361200000|2022-04-19 09:40:00|34608.7|34588.7|34592.5|34572.5|34613.8|34588.8|34584.9|34546.2|684
1650361500000|2022-04-19 09:45:00|34592.8|34572.8|34597|34577|34600.2|34580.2|34589|34569|578
1650361800000|2022-04-19 09:50:00|34596.9|34576.9|34614.1|34594.1|34616|34596|34594.9|34574.9|685
1650362100000|2022-04-19 09:55:00|34613.9|34593.9|34630.2|34610.2|34636.1|34616.1|34611.5|34591.5|740
1650362400000|2022-04-19 10:00:00|34631.6|34611.6|34642.1|34622.1|34646.1|34626.1|34629.7|34609.7|731
1650362700000|2022-04-19 10:05:00|34642.6|34622.6|34648.1|34628.1|34654.7|34634.7|34642.3|34622.3|540
1650363000000|2022-04-19 10:10:00|34648.2|34628.2|34654.8|34634.8|34665.7|34645.7|34644.4|34624.4|603
1650363300000|2022-04-19 10:15:00|34655|34635|34664.2|34644.2|34665.8|34645.8|34648.3|34628.3|544
1650363600000|2022-04-19 10:20:00|34663.6|34643.6|34645.5|34625.5|34664.5|34644.5|34644.4|34624.4|607
1650363900000|2022-04-19 10:25:00|34643.7|34623.7|34639.9|34619.9|34648.5|34628.5|34630.1|34610.1|631
1650364200000|2022-04-19 10:30:00|34639.5|34619.5|34638.4|34618.4|34651.2|34631.2|34632.6|34612.6|691
1650364500000|2022-04-19 10:35:00|34638.1|34618.1|34637.8|34617.8|34642.7|34622.7|34629.5|34609.5|608
1650364800000|2022-04-19 10:40:00|34637.5|34617.5|34641.3|34621.3|34645.4|34625.4|34634|34614|588
1650365100000|2022-04-19 10:45:00|34642.5|34622.5|34633.8|34613.8|34648.6|34628.6|34631|34611|718
1650365400000|2022-04-19 10:50:00|34633.4|34613.4|34603.8|34553.8|34636|34616|34584.3|34543.2|648
1650365700000|2022-04-19 10:55:00|34602.6|34552.6|34554.1|34534.1|34611.5|34563|34552.4|34532.4|699
1650366000000|2022-04-19 11:00:00|34555.8|34535.8|34607.3|34587.3|34621.8|34587.3|34552.6|34526.5|644
1650366300000|2022-04-19 11:05:00|34608.6|34588.6|34611.6|34591.6|34656.4|34602.7|34607.7|34554.2|625
1650366600000|2022-04-19 11:10:00|34619.9|34599.9|34635.5|34615.5|34669.7|34620.9|34616.8|34588|604
1650366900000|2022-04-19 11:15:00|34637.6|34617.6|34613|34593|34671.5|34624|34611.8|34571.9|715
1650367200000|2022-04-19 11:20:00|34613.4|34593.4|34602.7|34582.7|34633.7|34599.8|34593.5|34558.9|519
1650367500000|2022-04-19 11:25:00|34602.9|34582.9|34605.8|34585.8|34625.6|34593.8|34576.2|34556.2|557
1650367800000|2022-04-19 11:30:00|34606.3|34586.3|34617.2|34597.2|34619.2|34599.2|34595.2|34575.2|488
1650368100000|2022-04-19 11:35:00|34617.8|34597.8|34649.9|34629.9|34653.6|34633.6|34612.8|34592.8|595
1650368400000|2022-04-19 11:40:00|34650.3|34630.3|34668.6|34618.6|34689.3|34647.8|34639.5|34610.7|680
1650368700000|2022-04-19 11:45:00|34670.5|34620.5|34658.9|34638.9|34677.1|34647|34641.1|34605.3|589
1650369000000|2022-04-19 11:50:00|34660.6|34640.6|34683|34663|34683|34663|34651.9|34631.9|817
1650369300000|2022-04-19 11:55:00|34682.8|34662.8|34629|34609|34683|34663|34622.5|34590.4|859
1650369600000|2022-04-19 12:00:00|34629.4|34609.4|34617.9|34597.9|34635.3|34615.3|34615.8|34595.8|824
1650369900000|2022-04-19 12:05:00|34617.7|34597.7|34584.6|34564.6|34619.4|34599.4|34577.5|34557.5|728
1650370200000|2022-04-19 12:10:00|34584.7|34564.7|34642.4|34622.4|34698.6|34649.5|34582.5|34560.2|795
1650370500000|2022-04-19 12:15:00|34642.1|34622.1|34658.4|34638.4|34680.8|34640.4|34620.1|34571.2|698
1650370800000|2022-04-19 12:20:00|34658.7|34638.7|34681.4|34661.4|34700.9|34671|34656.6|34636.6|805
1650371100000|2022-04-19 12:25:00|34683|34663|34663.1|34643.1|34710.3|34669.2|34662.9|34620.4|628
1650371400000|2022-04-19 12:30:00|34661.9|34641.9|34669.9|34619.9|34691.7|34659.4|34651.1|34603.5|736
1650371700000|2022-04-19 12:35:00|34671.5|34621.5|34671.7|34651.7|34681.2|34661.2|34650.7|34607.3|971
1650372000000|2022-04-19 12:40:00|34672.2|34652.2|34680.3|34660.3|34681.1|34661.1|34670|34650|929
1650372300000|2022-04-19 12:45:00|34679.5|34659.5|34677.2|34657.2|34710.4|34668.5|34673.9|34637.8|902
1650372600000|2022-04-19 12:50:00|34678|34658|34669.9|34619.9|34689.8|34669.8|34650.6|34615|901
1650372900000|2022-04-19 12:55:00|34668.2|34618.2|34666.8|34646.8|34683.7|34662|34654|34616.6|815
1650373200000|2022-04-19 13:00:00|34665.8|34645.8|34671.1|34651.1|34679.2|34659.2|34660.8|34640.8|841
1650373500000|2022-04-19 13:05:00|34671.7|34651.7|34673.6|34653.6|34683.3|34663.3|34662.1|34642.1|806
1650373800000|2022-04-19 13:10:00|34674.6|34654.6|34641.4|34621.4|34691.3|34662.7|34635.8|34595.6|804
1650374100000|2022-04-19 13:15:00|34641|34621|34608.5|34588.5|34670.4|34624.2|34603.8|34566.5|759
1650374400000|2022-04-19 13:20:00|34607.2|34587.2|34605|34585|34648.1|34603.4|34599.9|34545.8|759
1650374700000|2022-04-19 13:25:00|34602.4|34582.4|34595.4|34575.4|34639|34593.8|34587.1|34550.8|730
1650375000000|2022-04-19 13:30:00|34596.3|34576.3|34580.9|34560.9|34622.5|34580.9|34560.5|34530.2|983
1650375300000|2022-04-19 13:35:00|34580.6|34560.6|34587.5|34567.5|34597.2|34577.2|34573.1|34553.1|854
1650375600000|2022-04-19 13:40:00|34587.8|34567.8|34555.9|34535.9|34592.2|34572.2|34545.8|34525.8|890
1650375900000|2022-04-19 13:45:00|34555.1|34535.1|34573|34553|34588.7|34568.7|34551.1|34531.1|909
1650376200000|2022-04-19 13:50:00|34573.9|34553.9|34562.9|34542.9|34577.9|34557.9|34549|34529|921
1650376500000|2022-04-19 13:55:00|34564.6|34544.6|34513.1|34493.1|34573.7|34553.7|34505|34485|905
1650376800000|2022-04-19 14:00:00|34512.7|34492.7|34506.3|34486.3|34539.2|34509.1|34483|34456.9|854
1650377100000|2022-04-19 14:05:00|34504.8|34484.8|34512.9|34492.9|34537.6|34497.1|34497|34463|759
1650377400000|2022-04-19 14:10:00|34507.6|34487.6|34510|34490|34519.3|34499.3|34487.5|34450.9|834
1650377700000|2022-04-19 14:15:00|34512.5|34492.5|34523.6|34503.6|34539.6|34519.6|34509.5|34489.5|772
1650378000000|2022-04-19 14:20:00|34517.1|34497.1|34509.8|34489.8|34524.6|34504.6|34502.6|34482.6|719
1650378300000|2022-04-19 14:25:00|34508.2|34488.2|34497.6|34477.6|34515.4|34495.4|34488.5|34468.5|752
1650378600000|2022-04-19 14:30:00|34499.4|34479.4|34533.4|34513.4|34552.3|34532.3|34497.7|34477.7|887
1650378900000|2022-04-19 14:35:00|34532.8|34512.8|34506.8|34486.8|34537.5|34517.5|34500.6|34480.6|850
1650379200000|2022-04-19 14:40:00|34507.1|34487.1|34511.7|34491.7|34516.4|34496.4|34504.4|34484.4|692
1650379500000|2022-04-19 14:45:00|34509.6|34489.6|34495.8|34475.8|34509.9|34489.9|34474.6|34454.6|757
1650379800000|2022-04-19 14:50:00|34496.8|34476.8|34496.2|34476.2|34505.2|34485.2|34476.7|34456.7|789
1650380100000|2022-04-19 14:55:00|34498.6|34478.6|34496.8|34476.8|34502.7|34482.7|34470.5|34450.5|848
1650380400000|2022-04-19 15:00:00|34503.8|34483.8|34475.8|34455.8|34532.5|34504.9|34470.5|34418.7|878
1650380700000|2022-04-19 15:05:00|34476.1|34456.1|34467.3|34447.3|34479.2|34459.2|34438.2|34394.8|735
1650381000000|2022-04-19 15:10:00|34469.2|34449.2|34501.5|34481.5|34504.8|34484.8|34465.8|34445.8|659
1650381300000|2022-04-19 15:15:00|34503.3|34483.3|34468.7|34448.7|34506.7|34486.7|34467.2|34447.2|776
1650381600000|2022-04-19 15:20:00|34468.6|34448.6|34469.6|34449.6|34490.4|34459.5|34461.3|34423.6|679
1650381900000|2022-04-19 15:25:00|34470.4|34450.4|34485.5|34435.5|34492.7|34459.6|34462.8|34422.1|689
1650382200000|2022-04-19 15:30:00|34486|34436|34479.8|34459.8|34502.5|34466.7|34467.7|34431.7|673
1650382500000|2022-04-19 15:35:00|34479.5|34459.5|34482.6|34462.6|34506|34467|34475.8|34433|577
1650382800000|2022-04-19 15:40:00|34482.7|34462.7|34496.6|34476.6|34517.1|34478.3|34480.2|34443.2|588
1650383100000|2022-04-19 15:45:00|34496.7|34476.7|34500.8|34480.8|34523.1|34483|34494.3|34451.4|518
1650383400000|2022-04-19 15:50:00|34500.2|34480.2|34489.9|34469.9|34511|34486.6|34480|34448.5|605
1650383700000|2022-04-19 15:55:00|34488.8|34468.8|34519.5|34454.7|34522.1|34482.5|34480.8|34444.4|629
1650384000000|2022-04-19 16:00:00|34495.4|34475.4|34513.4|34493.4|34539|34497.5|34491.7|34455.8|679
1650384300000|2022-04-19 16:05:00|34513.2|34493.2|34514.1|34494.1|34536.8|34498.1|34509.4|34466.8|539
1650384600000|2022-04-19 16:10:00|34514|34494|34503.8|34483.8|34558.2|34519.3|34498.5|34448.1|596
1650384900000|2022-04-19 16:15:00|34503.7|34483.7|34496.6|34476.6|34518|34487.1|34491.9|34452|520
1650385200000|2022-04-19 16:20:00|34496.7|34476.7|34491|34441|34523.9|34479.6|34475.4|34423.4|592
1650385500000|2022-04-19 16:25:00|34491.3|34441.3|34444.4|34424.4|34493.3|34453.3|34441.3|34417.4|571
1650385800000|2022-04-19 16:30:00|34446.2|34426.2|34454.8|34434.8|34479.2|34436.2|34436|34402.4|473
1650386100000|2022-04-19 16:35:00|34454.2|34434.2|34463.1|34443.1|34493.4|34452.3|34441.5|34398.9|649
1650386400000|2022-04-19 16:40:00|34491.6|34408.5|34485.5|34415.8|34494.1|34448.2|34456.4|34404.1|455
1650386700000|2022-04-19 16:45:00|34488.6|34412.2|34489|34412.6|34493.4|34447.3|34455.9|34399|516
1650387000000|2022-04-19 16:50:00|34489.2|34424.6|34481.1|34418.7|34490.9|34444.1|34451.5|34406.3|488
1650387300000|2022-04-19 16:55:00|34482.6|34417.3|34479.9|34413.8|34493|34447.6|34451.9|34396|525
1650387600000|2022-04-19 17:00:00|34478.4|34415.2|34443.4|34423.4|34486.2|34435.5|34436.8|34396.5|519
1650387900000|2022-04-19 17:05:00|34443.7|34423.7|34439.8|34419.8|34464.2|34426|34430.5|34395.9|515
1650388200000|2022-04-19 17:10:00|34439.9|34419.9|34440.5|34420.5|34473.6|34426.6|34431.6|34389.4|546
1650388500000|2022-04-19 17:15:00|34436.4|34416.4|34436.4|34416.4|34464.8|34423.2|34430.2|34387.7|456
1650388800000|2022-04-19 17:20:00|34437|34417|34445.3|34425.3|34470.8|34435.9|34431.8|34379.4|471
1650389100000|2022-04-19 17:25:00|34445.7|34425.7|34469.5|34406.5|34482.4|34438.3|34434.2|34389.5|476
1650389400000|2022-04-19 17:30:00|34470|34406.4|34469.4|34406.8|34474.6|34430.4|34441.8|34398|473
1650389700000|2022-04-19 17:35:00|34462.1|34412.1|34476.6|34413.8|34489|34439.4|34447.9|34398.7|433
1650390000000|2022-04-19 17:40:00|34475.6|34412.6|34462.8|34442.8|34490.4|34443.7|34448.6|34407.6|479
1650390300000|2022-04-19 17:45:00|34461.1|34441.1|34481.4|34431.4|34497.2|34450.2|34459.9|34409.9|533
1650390600000|2022-04-19 17:50:00|34480.4|34430.4|34479|34429|34502.6|34447.2|34456.6|34410.9|456
1650390900000|2022-04-19 17:55:00|34487.2|34423.7|34503.4|34435.8|34507.8|34455.4|34462.2|34416|587
1650391200000|2022-04-19 18:00:00|34504|34435.9|34489.8|34421|34512.4|34462|34468.1|34414.9|598
1650391500000|2022-04-19 18:05:00|34488.1|34421.1|34470.5|34450.5|34505.4|34460.6|34460.7|34414.1|511
1650391800000|2022-04-19 18:10:00|34470.4|34450.4|34470.5|34450.5|34513.4|34462.4|34464.4|34414.9|522
1650392100000|2022-04-19 18:15:00|34472.1|34452.1|34480.3|34460.3|34510.2|34466.8|34454.4|34417.6|612
1650392400000|2022-04-19 18:20:00|34481.1|34461.1|34504.1|34484.1|34524.4|34492.6|34480.2|34431.8|631
1650392700000|2022-04-19 18:25:00|34499.8|34479.8|34511.2|34446.6|34532.9|34489|34471.1|34439.1|506
1650393000000|2022-04-19 18:30:00|34500.6|34450.6|34492.2|34472.2|34516|34473.4|34472.1|34437.6|402
1650393300000|2022-04-19 18:35:00|34493.5|34473.5|34509.5|34444.1|34520.5|34480|34481.1|34432.7|480
1650393600000|2022-04-19 18:40:00|34508|34445.4|34519.3|34436.3|34523|34473.4|34480.7|34434|428
1650393900000|2022-04-19 18:45:00|34518.9|34440.4|34502.2|34427.5|34522.9|34472.3|34485|34426.9|457
1650394200000|2022-04-19 18:50:00|34492.8|34428.1|34493.1|34443.1|34512.3|34471.5|34462.2|34423.8|511
1650394500000|2022-04-19 18:55:00|34492.6|34442.6|34501.5|34451.5|34504|34465|34460.9|34424.3|480
1650394800000|2022-04-19 19:00:00|34474.5|34454.5|34499|34424.5|34507.6|34462.5|34466.7|34419.8|417
1650395100000|2022-04-19 19:05:00|34496.2|34425.2|34485.4|34435.4|34510.1|34458.7|34457.3|34414.5|517
1650395400000|2022-04-19 19:10:00|34495.2|34429.8|34503.9|34424.4|34504.5|34467|34464.8|34417.6|389
1650395700000|2022-04-19 19:15:00|34503.7|34431.2|34488.5|34438.5|34512.7|34461.2|34466.9|34418.4|453
1650396000000|2022-04-19 19:20:00|34491.6|34441.6|34481.8|34461.8|34523.6|34468.7|34478.2|34422.8|485
1650396300000|2022-04-19 19:25:00|34499.8|34429.9|34501.7|34451.7|34523|34470.3|34472|34427|517
1650396600000|2022-04-19 19:30:00|34510.8|34446.5|34504.9|34454.9|34526.2|34472.7|34477.4|34429.3|599
1650396900000|2022-04-19 19:35:00|34504.5|34454.5|34508.1|34437.5|34527.9|34477.5|34493.2|34430.8|591
1650397200000|2022-04-19 19:40:00|34511.7|34436.6|34521.7|34428.9|34521.7|34466.7|34486.7|34426|579
1650397500000|2022-04-19 19:45:00|34517.4|34439.7|34510|34439.4|34531.1|34475.3|34483.3|34425.5|562
1650397800000|2022-04-19 19:50:00|34509.4|34436.9|34508.7|34438.5|34528.3|34460.8|34477.2|34422.3|716
1650398100000|2022-04-19 19:55:00|34500.2|34435.3|34518.7|34438.6|34538.5|34455.3|34489.1|34417.5|797
1650398400000|2022-04-19 20:00:00|34521.3|34435.9|34488.8|34414.2|34534.5|34469.5|34465|34413.5|756
1650398700000|2022-04-19 20:05:00|34489.3|34416.5|34476|34401.8|34490.8|34444.1|34454.1|34398.9|450
1650399000000|2022-04-19 20:10:00|34479|34402.9|34456.6|34436.6|34487.5|34439.8|34450.4|34399.2|627
1650399300000|2022-04-19 20:15:00|34455.9|34435.9|34574.7|34476.5|34658.4|34538.4|34447.1|34391|627
1650399600000|2022-04-19 20:20:00|34568.4|34483.8|34489.7|34420.8|34574.2|34492.6|34465.3|34403.9|480
1650399900000|2022-04-19 20:25:00|34489.3|34421.6|34483.9|34420.8|34506.4|34447|34461.9|34408.9|288
1650400200000|2022-04-19 20:30:00|34476.7|34426.7|34483.7|34433.7|34514.6|34434.6|34476.7|34402|257
1650400500000|2022-04-19 20:35:00|34487.1|34424.8|34495|34429|34521|34451.3|34463.5|34401|194
1650400800000|2022-04-19 20:40:00|34494.2|34429.5|34493.5|34424.9|34503.8|34450.7|34464.9|34413.8|280
1650401100000|2022-04-19 20:45:00|34492.8|34425.8|34491.9|34425|34536.6|34440.5|34484.1|34401|289
1650401400000|2022-04-19 20:50:00|34520.8|34400.8|34486.8|34420.9|34521.7|34437.5|34477.5|34396.7|356
1650401700000|2022-04-19 20:55:00|34484.4|34420.1|34500.1|34416.4|34518.5|34421.2|34478|34388.3|398
1650402000000|2022-04-19 21:00:00|34577.2|34457.2|34586.3|34466.3|34590.5|34470.5|34572.9|34452.9|44
1650402300000|2022-04-19 21:05:00|34585.7|34465.7|34579.9|34459.9|34587.7|34467.7|34577.6|34457.6|78
1650402600000|2022-04-19 21:10:00|34584.2|34464.2|34586|34466|34608.7|34488.7|34567.2|34447.2|661
1650402900000|2022-04-19 21:15:00|34585.7|34465.7|34584.9|34464.9|34587.5|34467.5|34571.6|34451.6|561
1650403200000|2022-04-19 21:20:00|34574.6|34454.6|34584|34464|34634.5|34514.5|34573.3|34453.3|239
1650403500000|2022-04-19 21:25:00|34583.7|34463.7|34584.8|34464.8|34588.6|34468.6|34575.5|34455.5|181
1650403800000|2022-04-19 21:30:00|34584.6|34464.6|34581.4|34461.4|34585.9|34465.9|34575.6|34455.6|224
1650404100000|2022-04-19 21:35:00|34582.3|34462.3|34572.3|34452.3|34584.5|34464.5|34562.2|34442.2|603
1650404400000|2022-04-19 21:40:00|34568.6|34448.6|34559.8|34439.8|34570.3|34454.6|34539.7|34419.7|744
1650404700000|2022-04-19 21:45:00|34561.9|34441.9|34570|34450|34571.1|34461.7|34526.5|34406.5|830
1650405000000|2022-04-19 21:50:00|34569.6|34449.6|34572.7|34452.7|34572.7|34452.7|34530.4|34410.4|519
1650405300000|2022-04-19 21:55:00|34571.6|34451.6|34553.6|34433.6|34573.2|34462.6|34533.6|34413.6|193
1650405600000|2022-04-19 22:00:00|34554.7|34434.7|34540|34431.9|34579.9|34459.9|34538.4|34421.2|668
1650405900000|2022-04-19 22:05:00|34543.4|34434.1|34556.2|34436.2|34581|34461|34539.7|34421.1|841
1650406200000|2022-04-19 22:10:00|34550.5|34430.5|34553.6|34433.6|34557|34437|34530.3|34411.6|678
1650406500000|2022-04-19 22:15:00|34552.5|34432.5|34550.8|34430.8|34559.8|34440.2|34540.7|34423.6|619
1650406800000|2022-04-19 22:20:00|34547.8|34427.8|34549.6|34429.6|34556.4|34436.4|34539.2|34421.7|539
1650407100000|2022-04-19 22:25:00|34550.6|34430.6|34538.3|34418.3|34553.3|34436.2|34520|34411|489
1650407400000|2022-04-19 22:30:00|34537.6|34417.6|34535.1|34415.1|34542.1|34433.5|34513.3|34405.3|471
1650407700000|2022-04-19 22:35:00|34536.7|34416.7|34537.4|34417.4|34543.5|34423.5|34524|34410.6|406
1650408000000|2022-04-19 22:40:00|34537.5|34417.5|34537.7|34417.7|34543|34429.4|34524|34407.9|343
1650408300000|2022-04-19 22:45:00|34538.5|34418.5|34535.1|34415.1|34547.9|34434.2|34521.7|34410.2|404
1650408600000|2022-04-19 22:50:00|34533.3|34413.3|34543.7|34423.7|34544.9|34426|34514.4|34408.5|296
1650408900000|2022-04-19 22:55:00|34527.9|34419.2|34537.5|34417.5|34544.4|34435|34527.9|34413.4|376
1650409200000|2022-04-19 23:00:00|34538.4|34418.4|34538.8|34428.7|34546.1|34439.3|34518.5|34414.9|414
1650409500000|2022-04-19 23:05:00|34539|34427.8|34541.9|34428.2|34546|34448.3|34529.3|34421.7|503
1650409800000|2022-04-19 23:10:00|34542.9|34425.9|34536.2|34432.7|34544.3|34442.7|34518.5|34422.8|392
1650410100000|2022-04-19 23:15:00|34536.9|34431.6|34524.1|34426.9|34536.9|34450|34506.3|34424.5|369
1650410400000|2022-04-19 23:20:00|34523.6|34435|34529.3|34432.9|34529.3|34447.8|34508.5|34414.6|408
1650410700000|2022-04-19 23:25:00|34528.1|34436|34526.6|34432.9|34532.7|34449.5|34517.7|34419.6|435
1650411000000|2022-04-19 23:30:00|34529.4|34434|34523.8|34442.2|34535|34451.8|34521.5|34421|469
1650411300000|2022-04-19 23:35:00|34525.7|34440.4|34521.4|34444.3|34534|34463.2|34509.2|34427|514
1650411600000|2022-04-19 23:40:00|34524.2|34439.7|34519.9|34439.6|34532|34462.2|34504.1|34427|484
1650411900000|2022-04-19 23:45:00|34518.5|34441.8|34519.3|34434.7|34525.6|34457.2|34496|34425.8|374
1650412200000|2022-04-19 23:50:00|34521.3|34431.3|34508.5|34430|34526.2|34452.2|34497|34418.1|489
1650412500000|2022-04-19 23:55:00|34508.6|34429.6|34507.9|34425.1|34514.1|34449.8|34494.7|34413|526
1650412800000|2022-04-20 00:00:00|34516.3|34413.2|34509.3|34430.6|34518|34436.4|34495|34407.7|704
1650413100000|2022-04-20 00:05:00|34509.4|34429.4|34514.8|34426.8|34522|34457.6|34495.1|34417|491
1650413400000|2022-04-20 00:10:00|34513.8|34428.1|34518|34431.1|34523.7|34457.5|34498.7|34419.6|509
1650413700000|2022-04-20 00:15:00|34518.4|34430|34512.8|34435.4|34527.4|34467.1|34485.8|34426.3|536
1650414000000|2022-04-20 00:20:00|34512.4|34437.3|34518.2|34452.8|34522.8|34462.8|34503.7|34432.6|447
1650414300000|2022-04-20 00:25:00|34519.6|34450.5|34520.7|34442.4|34528.5|34454.8|34509.8|34433.9|487
1650414600000|2022-04-20 00:30:00|34521.4|34442.7|34521.6|34442.8|34527.3|34450|34515.5|34434|430
1650414900000|2022-04-20 00:35:00|34521.1|34444|34519|34444.9|34532|34464.2|34505.9|34434.7|416
1650415200000|2022-04-20 00:40:00|34519.1|34446.1|34517.8|34430.7|34527.1|34455.4|34509.8|34426.7|436
1650415500000|2022-04-20 00:45:00|34519.1|34431.1|34509.2|34425.5|34526|34440.8|34509.2|34417.8|565
1650415800000|2022-04-20 00:50:00|34509.8|34425.1|34514.4|34418.4|34519.7|34433.7|34499.8|34403.9|717
1650416100000|2022-04-20 00:55:00|34505|34409|34505.3|34411.5|34513.4|34418|34488.4|34398.1|682
1650416400000|2022-04-20 01:00:00|34505.9|34410.4|34496.3|34411|34510.9|34418.3|34483.6|34395|588
1650416700000|2022-04-20 01:05:00|34495.6|34408.3|34507.8|34413.1|34509.8|34420.7|34487.1|34400|643
1650417000000|2022-04-20 01:10:00|34504.5|34421.2|34496.9|34418.7|34509.8|34433.3|34482.5|34397.1|811
1650417300000|2022-04-20 01:15:00|34495|34422|34516.2|34444.1|34519.2|34444.7|34492.6|34395|834
1650417600000|2022-04-20 01:20:00|34516.7|34444.4|34519.7|34442.6|34533|34454.7|34511|34420|743
1650417900000|2022-04-20 01:25:00|34519|34445.4|34541.2|34465.4|34552|34471.1|34519|34428|742
1650418200000|2022-04-20 01:30:00|34540.2|34467.9|34535|34461.2|34552|34471.8|34525|34438|729
1650418500000|2022-04-20 01:35:00|34534.3|34460.6|34543.3|34449.8|34550.1|34463.9|34528.5|34433|730
1650418800000|2022-04-20 01:40:00|34543.2|34449.7|34530.4|34440.3|34544|34464|34527|34424|646
1650419100000|2022-04-20 01:45:00|34531.2|34444|34524.8|34438.1|34534.3|34459.3|34521.6|34424.7|574
1650419400000|2022-04-20 01:50:00|34525.5|34440.8|34504.2|34427.6|34528.7|34460.9|34497.5|34403.1|785
1650419700000|2022-04-20 01:55:00|34504.7|34427.4|34501.2|34423.8|34509.7|34449.7|34486.8|34414|648
1650420000000|2022-04-20 02:00:00|34501.8|34408.9|34505.9|34422.8|34511.6|34433.5|34496.9|34406.9|568
1650420300000|2022-04-20 02:05:00|34506|34416.4|34513.6|34431.9|34514.6|34437.5|34491.1|34413.5|553
1650420600000|2022-04-20 02:10:00|34513.7|34421.9|34511.1|34432.4|34514|34439.9|34497.9|34421.9|508
1650420900000|2022-04-20 02:15:00|34511.4|34433.9|34495.8|34425.8|34517|34446|34495.8|34416.9|473
1650421200000|2022-04-20 02:20:00|34501.9|34413.3|34494.1|34416.7|34505.2|34439.2|34483.5|34406.7|610
1650421500000|2022-04-20 02:25:00|34494|34409.7|34459.4|34387|34494.9|34415.9|34449.5|34360|786
1650421800000|2022-04-20 02:30:00|34465|34400.3|34471.4|34386.9|34482.1|34410.8|34454.5|34367|697
1650422100000|2022-04-20 02:35:00|34471.8|34387.9|34471.7|34385.6|34480|34410.1|34464.4|34381.6|555
1650422400000|2022-04-20 02:40:00|34472.6|34384.4|34470.1|34387.6|34474|34398.4|34459.8|34370.8|542
1650422700000|2022-04-20 02:45:00|34469.9|34389|34473.1|34394.3|34474.7|34402.5|34456.4|34376.2|571
1650423000000|2022-04-20 02:50:00|34472.9|34391.7|34469.2|34385.6|34475.1|34407.6|34459|34377.5|462
1650423300000|2022-04-20 02:55:00|34467|34384.1|34465.9|34384.2|34473|34414.7|34459.9|34371|520
1650423600000|2022-04-20 03:00:00|34465.3|34385.7|34461.6|34382.1|34469.8|34398.5|34447.5|34368.3|603
1650423900000|2022-04-20 03:05:00|34461.4|34379.4|34462.6|34381.8|34470.6|34397.6|34458.3|34371.4|595
1650424200000|2022-04-20 03:10:00|34463|34385.7|34446.7|34379.7|34469.5|34390.4|34443|34348|741
1650424500000|2022-04-20 03:15:00|34445|34349|34453|34385.4|34464|34396.1|34438.2|34346|696
1650424800000|2022-04-20 03:20:00|34455|34383.3|34444.9|34363.3|34455|34386.6|34441.6|34358.4|566
1650425100000|2022-04-20 03:25:00|34442.8|34364.4|34428.3|34349|34449.2|34374.8|34424.1|34341.9|756
1650425400000|2022-04-20 03:30:00|34428.1|34349.4|34429.9|34352.9|34434.6|34371.7|34415.3|34330|635
1650425700000|2022-04-20 03:35:00|34430.4|34353.9|34422|34352.4|34434|34387.2|34405.9|34335.3|587
1650426000000|2022-04-20 03:40:00|34422.5|34347.7|34411.3|34336.9|34430.1|34370|34385.4|34329.5|615
1650426300000|2022-04-20 03:45:00|34413.2|34342.4|34416.1|34340|34421|34361.3|34401.5|34318|639
1650426600000|2022-04-20 03:50:00|34415.5|34339.6|34425.4|34361.7|34434|34389.2|34400.4|34331|868
1650426900000|2022-04-20 03:55:00|34425.6|34360.7|34418.4|34349.1|34434.1|34381.7|34400.7|34343.8|735
1650427200000|2022-04-20 04:00:00|34416.7|34347.1|34417|34367|34433.1|34386.7|34402|34336|846
1650427500000|2022-04-20 04:05:00|34416.8|34366.8|34396.7|34376.7|34425|34384.5|34392.5|34340.3|866
1650427800000|2022-04-20 04:10:00|34398.1|34378.1|34421.8|34349.8|34429.7|34387.4|34396.7|34336.4|779
1650428100000|2022-04-20 04:15:00|34421.2|34351.9|34423.2|34357.5|34428.5|34388|34402.3|34343.6|865
1650428400000|2022-04-20 04:20:00|34425.3|34361.9|34423.6|34360|34430.7|34392.3|34411.6|34346.1|826
1650428700000|2022-04-20 04:25:00|34423.8|34361.5|34410.6|34360.6|34426.4|34375.8|34392.2|34336.6|1024
1650429000000|2022-04-20 04:30:00|34411.8|34361.8|34410.9|34360.9|34424.3|34381.2|34391.9|34339.6|993
1650429300000|2022-04-20 04:35:00|34411.2|34361.2|34415.2|34365.2|34420.2|34382.3|34388.8|34337.9|860
1650429600000|2022-04-20 04:40:00|34414.8|34364.8|34410.2|34360.2|34426.5|34385.9|34391.5|34334|746
1650429900000|2022-04-20 04:45:00|34411.7|34361.7|34392.2|34323.4|34420.3|34379.6|34369.4|34298.4|801
1650430200000|2022-04-20 04:50:00|34398.6|34322.2|34401.1|34331.9|34406|34341.8|34379.4|34303|497
1650430500000|2022-04-20 04:55:00|34398.4|34326.6|34390.4|34323.1|34404.7|34348.7|34379.3|34315|535
1650430800000|2022-04-20 05:00:00|34387.7|34318.7|34397.9|34324.7|34402.6|34341.1|34383.5|34310.5|512
1650431100000|2022-04-20 05:05:00|34389.4|34339.4|34401.6|34324.2|34402.4|34341.9|34389.4|34314.6|528
1650431400000|2022-04-20 05:10:00|34401.2|34326.8|34405.8|34336|34412|34342.7|34390.2|34320.6|523
1650431700000|2022-04-20 05:15:00|34405.5|34332.4|34410.6|34334.5|34418.9|34351.9|34402.6|34323|515
1650432000000|2022-04-20 05:20:00|34414|34332.3|34403.5|34328.3|34415.8|34342|34402|34317.2|513
1650432300000|2022-04-20 05:25:00|34405.8|34323.4|34412.9|34338.5|34413.6|34339.1|34397.7|34318.7|578
1650432600000|2022-04-20 05:30:00|34413.2|34337.2|34415.8|34341.8|34415.8|34344.7|34404.6|34319|535
1650432900000|2022-04-20 05:35:00|34415.1|34342.6|34400.8|34323.7|34415.9|34349.2|34398.1|34315.2|599
1650433200000|2022-04-20 05:40:00|34400.2|34324.9|34396.1|34322|34402.1|34336.2|34386.2|34313.9|554
1650433500000|2022-04-20 05:45:00|34396.8|34326.2|34400.6|34329|34404.7|34342.2|34392|34309.6|542
1650433800000|2022-04-20 05:50:00|34400.7|34327.2|34406.3|34327.5|34409.2|34341.7|34390.9|34316.6|497
1650434100000|2022-04-20 05:55:00|34405.8|34327|34403.2|34334.2|34409.3|34337.7|34391|34308.6|626
1650434400000|2022-04-20 06:00:00|34397.9|34331.9|34371.7|34351.7|34403.5|34357|34363.7|34312|666
1650434700000|2022-04-20 06:05:00|34372.2|34352.2|34364.4|34344.4|34389.4|34354.4|34360.4|34319|664
1650435000000|2022-04-20 06:10:00|34363.9|34343.9|34365.9|34345.9|34387|34352.1|34362.1|34321.1|660
1650435300000|2022-04-20 06:15:00|34366.2|34346.2|34359.5|34339.5|34373.8|34353.8|34354.4|34334.4|612
1650435600000|2022-04-20 06:20:00|34359.7|34339.7|34372.8|34352.8|34406.2|34364.4|34359.1|34329.4|612
1650435900000|2022-04-20 06:25:00|34373.7|34353.7|34412.5|34345.9|34417.9|34372.2|34372|34328.3|697
1650436200000|2022-04-20 06:30:00|34409.1|34344.6|34374.3|34354.3|34409.8|34372.7|34370.9|34344|599
1650436500000|2022-04-20 06:35:00|34378.5|34358.5|34380.1|34360.1|34382.6|34362.6|34370|34350|617
1650436800000|2022-04-20 06:40:00|34380.6|34360.6|34382.6|34362.6|34389.9|34369.9|34379.6|34359.6|552
1650437100000|2022-04-20 06:45:00|34383.3|34363.3|34398.9|34378.9|34418.6|34380.7|34381.7|34354|666
1650437400000|2022-04-20 06:50:00|34399.8|34379.8|34467.7|34417.7|34473.1|34434.2|34397|34375.8|678
1650437700000|2022-04-20 06:55:00|34466.7|34416.7|34457.7|34437.7|34480.1|34439.7|34445.1|34399.6|661
1650438000000|2022-04-20 07:00:00|34459.7|34439.7|34406.2|34386.2|34478.4|34446.6|34403.3|34367.2|1023
1650438300000|2022-04-20 07:05:00|34405.8|34385.8|34386.9|34366.9|34439.5|34395.1|34381.1|34361.1|923
1650438600000|2022-04-20 07:10:00|34387.6|34367.6|34383.1|34363.1|34410|34373.2|34378.8|34343|797
1650438900000|2022-04-20 07:15:00|34383.7|34363.7|34381.6|34361.6|34389.9|34369.9|34380.2|34360.2|733
1650439200000|2022-04-20 07:20:00|34381.7|34361.7|34387.6|34367.6|34392.1|34372.1|34377.5|34357.5|735
1650439500000|2022-04-20 07:25:00|34388.1|34368.1|34378.6|34358.6|34406.5|34368.2|34368.5|34340.5|852
1650439800000|2022-04-20 07:30:00|34379.7|34359.7|34326.4|34306.4|34400.6|34363.8|34322.7|34282.5|826
1650440100000|2022-04-20 07:35:00|34325.4|34305.4|34300.2|34280.2|34332.3|34312.3|34293.8|34273.8|641
1650440400000|2022-04-20 07:40:00|34300.7|34280.7|34279.8|34259.8|34303.8|34283.8|34266.8|34246.8|712
1650440700000|2022-04-20 07:45:00|34279.7|34259.7|34291|34271|34294.8|34274.8|34267.4|34247.4|662
1650441000000|2022-04-20 07:50:00|34293.2|34273.2|34308.4|34288.4|34312.5|34292.5|34291.1|34271.1|647
1650441300000|2022-04-20 07:55:00|34307.3|34287.3|34367.2|34347.2|34370.3|34349.8|34304.8|34284.8|817
1650441600000|2022-04-20 08:00:00|34366.3|34346.3|34349.7|34329.7|34376.6|34348.7|34321.2|34284.1|796
1650441900000|2022-04-20 08:05:00|34350.2|34330.2|34351.2|34331.2|34379.9|34341.9|34333.7|34304.9|703
1650442200000|2022-04-20 08:10:00|34351.6|34331.6|34332.6|34312.6|34351.6|34331.6|34329.9|34309.9|590
1650442500000|2022-04-20 08:15:00|34330.7|34310.7|34348.1|34328.1|34418.8|34374.3|34313.4|34281.9|681
1650442800000|2022-04-20 08:20:00|34346|34326|34360|34310|34387.3|34342.2|34342.7|34288.5|962
1650443100000|2022-04-20 08:25:00|34358.6|34308.6|34332.6|34312.6|34367.8|34327.6|34330.9|34285.3|908
1650443400000|2022-04-20 08:30:00|34332.8|34312.8|34334.7|34284.7|34358.1|34319.3|34319|34271.7|857
1650443700000|2022-04-20 08:35:00|34340|34277|34288.1|34268.1|34343.6|34299.4|34278.3|34246.5|998
1650444000000|2022-04-20 08:40:00|34287.2|34267.2|34268.8|34248.8|34291|34271|34260.1|34240.1|792
1650444300000|2022-04-20 08:45:00|34268.5|34248.5|34296.2|34276.2|34296.2|34276.2|34264.7|34244.7|723
1650444600000|2022-04-20 08:50:00|34295.4|34275.4|34253.3|34233.3|34297.1|34277.1|34251|34231|780
1650444900000|2022-04-20 08:55:00|34256.6|34236.6|34249.5|34229.5|34265.2|34245.2|34230.4|34210.4|787
1650445200000|2022-04-20 09:00:00|34247.5|34227.5|34233.8|34213.8|34247.5|34227.5|34222.8|34202.8|753
1650445500000|2022-04-20 09:05:00|34235.9|34215.9|34220.7|34200.7|34238.7|34218.7|34218.9|34198.9|728
1650445800000|2022-04-20 09:10:00|34220.6|34200.6|34241.7|34221.7|34245.3|34225.3|34219.8|34199.8|746
1650446100000|2022-04-20 09:15:00|34242|34222|34228.4|34208.4|34249|34229|34227|34207|640
1650446400000|2022-04-20 09:20:00|34228.1|34208.1|34256|34236|34263.1|34243.1|34227.8|34207.8|788
1650446700000|2022-04-20 09:25:00|34255.6|34235.6|34267.1|34247.1|34293.7|34273.7|34250.1|34228.4|736
1650447000000|2022-04-20 09:30:00|34268.7|34248.7|34274|34254|34298.2|34278.2|34263.2|34243.2|747
1650447300000|2022-04-20 09:35:00|34273.7|34253.7|34214.2|34194.2|34274.8|34254.8|34182.1|34162.1|998
1650447600000|2022-04-20 09:40:00|34211.5|34191.5|34209|34189|34229.9|34209.9|34206.7|34186.7|857
1650447900000|2022-04-20 09:45:00|34208.9|34188.9|34195.2|34175.2|34215.7|34195.7|34189.5|34169.5|770
1650448200000|2022-04-20 09:50:00|34198.5|34178.5|34186.6|34166.6|34207.5|34187.5|34180.5|34160.5|821
1650448500000|2022-04-20 09:55:00|34187.2|34167.2|34218.6|34198.6|34225.7|34205.7|34186.6|34166.6|724
1650448800000|2022-04-20 10:00:00|34218.5|34198.5|34214.4|34194.4|34225.9|34205.9|34207.8|34187.8|651
1650449100000|2022-04-20 10:05:00|34214.5|34194.5|34209.3|34189.3|34220.6|34200.6|34203.8|34183.8|674
1650449400000|2022-04-20 10:10:00|34209.4|34189.4|34185.2|34165.2|34212.5|34192.5|34184.1|34164.1|834
1650449700000|2022-04-20 10:15:00|34185|34165|34190.5|34170.5|34191.8|34171.8|34164.5|34144.5|758
1650450000000|2022-04-20 10:20:00|34190.8|34170.8|34199.8|34179.8|34212.1|34192.1|34180.2|34160.2|741
1650450300000|2022-04-20 10:25:00|34199.7|34179.7|34186.6|34166.6|34210.9|34190.9|34182.8|34162.8|759
1650450600000|2022-04-20 10:30:00|34186|34166|34181.4|34161.4|34199.4|34167.8|34170.2|34135|712
1650450900000|2022-04-20 10:35:00|34181.9|34161.9|34190.5|34170.5|34199.2|34179.2|34178.4|34158.4|790
1650451200000|2022-04-20 10:40:00|34191.4|34171.4|34214.9|34194.9|34218.3|34198.3|34187.6|34167.6|707
1650451500000|2022-04-20 10:45:00|34215.6|34195.6|34188.7|34168.7|34219.2|34199.2|34186.5|34166.5|652
1650451800000|2022-04-20 10:50:00|34189.9|34169.9|34187.7|34167.7|34211|34191|34186.7|34166.7|553
1650452100000|2022-04-20 10:55:00|34187.5|34167.5|34205|34185|34211.1|34191.1|34173.1|34153.1|665
1650452400000|2022-04-20 11:00:00|34204.7|34184.7|34215.8|34195.8|34225.5|34205.5|34200.7|34180.7|751
1650452700000|2022-04-20 11:05:00|34215|34195|34238.1|34218.1|34240|34220|34215|34195|575
1650453000000|2022-04-20 11:10:00|34237.9|34217.9|34251.3|34231.3|34253.3|34233.3|34236.6|34216.6|644
1650453300000|2022-04-20 11:15:00|34251.1|34231.1|34248.3|34228.3|34252.4|34232.4|34235|34215|601
1650453600000|2022-04-20 11:20:00|34248.5|34228.5|34257.1|34237.1|34262.3|34242.3|34246.8|34226.8|687
1650453900000|2022-04-20 11:25:00|34254.1|34234.1|34256.5|34236.5|34260.4|34240.4|34251.5|34231.5|625
1650454200000|2022-04-20 11:30:00|34256.6|34236.6|34250.1|34230.1|34256.6|34236.6|34232.9|34212.9|569
1650454500000|2022-04-20 11:35:00|34250.2|34230.2|34242.9|34222.9|34255.1|34235.1|34240.2|34220.2|601
1650454800000|2022-04-20 11:40:00|34242.7|34222.7|34240.1|34220.1|34245.2|34225.2|34220|34200|584
1650455100000|2022-04-20 11:45:00|34239.6|34219.6|34249.1|34229.1|34251.4|34231.4|34234.9|34214.9|803
1650455400000|2022-04-20 11:50:00|34249.2|34229.2|34265.6|34245.6|34271.2|34251.2|34243.9|34223.9|787
1650455700000|2022-04-20 11:55:00|34265.3|34245.3|34284.7|34264.7|34294.5|34274.5|34261|34241|833
1650456000000|2022-04-20 12:00:00|34283.8|34263.8|34272.1|34252.1|34287|34267|34268.4|34248.4|730
1650456300000|2022-04-20 12:05:00|34272.3|34252.3|34282.3|34262.3|34289.1|34269.1|34266.1|34246.1|645
1650456600000|2022-04-20 12:10:00|34282.5|34262.5|34299.4|34279.4|34322.9|34292.8|34280.6|34250.6|613
1650456900000|2022-04-20 12:15:00|34299.8|34279.8|34340.8|34320.8|34356.3|34323.3|34296.5|34254.9|750
1650457200000|2022-04-20 12:20:00|34343.3|34323.3|34344.6|34324.6|34363.4|34325.8|34327.6|34294.9|693
1650457500000|2022-04-20 12:25:00|34343.7|34323.7|34329.7|34309.7|34359.3|34325.8|34325.9|34290.7|652
1650457800000|2022-04-20 12:30:00|34331|34311|34371.9|34351.9|34395.8|34354.2|34324.7|34304.7|690
1650458100000|2022-04-20 12:35:00|34372.3|34352.3|34343.5|34323.5|34376|34356|34340.9|34320.9|648
1650458400000|2022-04-20 12:40:00|34343.2|34323.2|34354|34334|34378|34342.8|34339.9|34302.4|769
1650458700000|2022-04-20 12:45:00|34354.2|34334.2|34351.1|34331.1|34371.1|34351.1|34348|34328|794
1650459000000|2022-04-20 12:50:00|34351.2|34331.2|34346.3|34326.3|34361.5|34341.5|34335.4|34315.4|774
1650459300000|2022-04-20 12:55:00|34346.2|34326.2|34327|34307|34348|34328|34320.9|34300.9|865
1650459600000|2022-04-20 13:00:00|34327.3|34307.3|34302.4|34282.4|34334.1|34314.1|34292.4|34272.4|900
1650459900000|2022-04-20 13:05:00|34302.3|34282.3|34313.4|34293.4|34331.7|34311.7|34302.3|34282.3|814
1650460200000|2022-04-20 13:10:00|34314.7|34294.7|34277.1|34257.1|34314.7|34294.7|34244.6|34224.6|925
1650460500000|2022-04-20 13:15:00|34277.3|34257.3|34292.7|34272.7|34306|34286|34270.2|34250.2|780
1650460800000|2022-04-20 13:20:00|34292.9|34272.9|34282.6|34262.6|34303.6|34283.6|34279.4|34259.4|742
1650461100000|2022-04-20 13:25:00|34282.7|34262.7|34263.9|34243.9|34282.8|34262.8|34262.5|34242.5|866
1650461400000|2022-04-20 13:30:00|34264.4|34244.4|34270.2|34250.2|34278.5|34258.5|34258.7|34238.7|915
1650461700000|2022-04-20 13:35:00|34269.7|34249.7|34275.3|34255.3|34276.6|34256.6|34247|34227|856
1650462000000|2022-04-20 13:40:00|34275.1|34255.1|34283|34263|34287.4|34267.4|34269.8|34249.8|790
1650462300000|2022-04-20 13:45:00|34282.7|34262.7|34277.8|34257.8|34287|34267|34271.7|34251.7|702
1650462600000|2022-04-20 13:50:00|34277.6|34257.6|34270.4|34250.4|34283.8|34263.8|34260.5|34240.5|820
1650462900000|2022-04-20 13:55:00|34270.8|34250.8|34234.8|34214.8|34272.7|34252.7|34234.5|34214.5|784
1650463200000|2022-04-20 14:00:00|34235.7|34215.7|34231.4|34211.4|34242.5|34222.5|34217.7|34197.7|885
1650463500000|2022-04-20 14:05:00|34231.5|34211.5|34198.5|34178.5|34233|34213|34198|34178|873
1650463800000|2022-04-20 14:10:00|34198.4|34178.4|34181|34161|34198.9|34178.9|34176.9|34156.9|825
1650464100000|2022-04-20 14:15:00|34181.1|34161.1|34181.8|34161.8|34196|34176|34176|34156|878
1650464400000|2022-04-20 14:20:00|34181.9|34161.9|34192.7|34172.7|34197.6|34177.6|34168.4|34148.4|859
1650464700000|2022-04-20 14:25:00|34195.1|34175.1|34205.9|34185.9|34208.4|34188.4|34187|34167|878
1650465000000|2022-04-20 14:30:00|34204.5|34184.5|34221.2|34201.2|34223.4|34203.4|34201|34181|938
1650465300000|2022-04-20 14:35:00|34221.7|34201.7|34225|34205|34230.3|34210.3|34212.2|34192.2|862
1650465600000|2022-04-20 14:40:00|34225.3|34205.3|34208.2|34188.2|34232.4|34212.4|34208.2|34188.2|693
1650465900000|2022-04-20 14:45:00|34208.4|34188.4|34180.5|34160.5|34211.7|34191.7|34178.9|34158.9|885
1650466200000|2022-04-20 14:50:00|34180.7|34160.7|34159.7|34139.7|34189|34169|34155.9|34135.9|810
1650466500000|2022-04-20 14:55:00|34157.6|34137.6|34142.7|34122.7|34167.8|34147.8|34131.9|34111.9|906
1650466800000|2022-04-20 15:00:00|34142|34122|34151.5|34131.5|34158.5|34138.5|34134.1|34114.1|841
1650467100000|2022-04-20 15:05:00|34152.4|34132.4|34147.7|34127.7|34158.2|34138.2|34140.8|34120.8|710
1650467400000|2022-04-20 15:10:00|34147.9|34127.9|34161|34141|34163.7|34143.7|34142.9|34122.9|787
1650467700000|2022-04-20 15:15:00|34159.6|34139.6|34151.1|34131.1|34165.4|34145.4|34148.4|34128.4|678
1650468000000|2022-04-20 15:20:00|34151|34131|34141.9|34121.9|34154.5|34134.5|34133.3|34113.3|719
1650468300000|2022-04-20 15:25:00|34137|34117|34152.4|34132.4|34167.2|34147.2|34135.1|34115.1|700
1650468600000|2022-04-20 15:30:00|34153.8|34133.8|34171.5|34151.5|34174.3|34154.3|34152.1|34132.1|730
1650468900000|2022-04-20 15:35:00|34172.4|34152.4|34183|34163|34207.4|34170.9|34169.2|34144.6|688
1650469200000|2022-04-20 15:40:00|34180.1|34160.1|34172.7|34152.7|34182.1|34162.1|34166.6|34146.6|626
1650469500000|2022-04-20 15:45:00|34172.5|34152.5|34161.1|34141.1|34173.1|34153.1|34151.1|34131.1|667
1650469800000|2022-04-20 15:50:00|34161.5|34141.5|34141.7|34121.7|34163.4|34143.4|34138.4|34118.4|707
1650470100000|2022-04-20 15:55:00|34141.9|34121.9|34157.6|34137.6|34158.1|34138.1|34134.2|34114.2|716
1650470400000|2022-04-20 16:00:00|34155.5|34135.5|34159|34139|34180.3|34141|34145.8|34114.8|680
1650470700000|2022-04-20 16:05:00|34158.9|34138.9|34162.5|34142.5|34185|34152.5|34155.5|34119.7|553
1650471000000|2022-04-20 16:10:00|34162|34142|34172.5|34122.5|34184.9|34148.8|34150.1|34115.8|686
1650471300000|2022-04-20 16:15:00|34172.8|34122.8|34151.9|34131.9|34178.8|34142.8|34143.8|34111.2|586
1650471600000|2022-04-20 16:20:00|34153|34133|34162|34142|34162.7|34142.7|34147|34127|518
1650471900000|2022-04-20 16:25:00|34162.8|34142.8|34154.6|34134.6|34189.5|34149.2|34153|34122.5|546
1650472200000|2022-04-20 16:30:00|34157.5|34137.5|34148.2|34128.2|34183.2|34146.9|34147.3|34119.1|524
1650472500000|2022-04-20 16:35:00|34150.5|34130.5|34147.2|34127.2|34156.6|34136.6|34143.2|34123.2|567
1650472800000|2022-04-20 16:40:00|34147.1|34127.1|34164.2|34144.2|34164.2|34144.2|34145.5|34125.5|536
1650473100000|2022-04-20 16:45:00|34163.4|34143.4|34163.4|34143.4|34171.1|34151.1|34155.8|34135.8|457
1650473400000|2022-04-20 16:50:00|34163.5|34143.5|34183.1|34163.1|34185.4|34165.4|34163.3|34143.3|563
1650473700000|2022-04-20 16:55:00|34182.6|34162.6|34191.9|34171.9|34208.3|34180.3|34171.5|34138|686
1650474000000|2022-04-20 17:00:00|34193|34173|34192.1|34172.1|34216.2|34180.4|34182.2|34151.2|766
1650474300000|2022-04-20 17:05:00|34191.5|34171.5|34190.3|34170.3|34215.8|34176.7|34174.2|34142.5|616
1650474600000|2022-04-20 17:10:00|34190.1|34170.1|34185.3|34165.3|34193.3|34173.3|34177.1|34157.1|590
1650474900000|2022-04-20 17:15:00|34183.9|34163.9|34192.3|34172.3|34198.9|34178.9|34182.2|34162.2|584
1650475200000|2022-04-20 17:20:00|34192|34172|34185.8|34165.8|34200.1|34180.1|34179.5|34159.5|540
1650475500000|2022-04-20 17:25:00|34187.3|34167.3|34178.9|34158.9|34196.9|34167.3|34166.3|34129.1|572
1650475800000|2022-04-20 17:30:00|34178.8|34158.8|34180.2|34160.2|34186.2|34166.2|34172.1|34152.1|495
1650476100000|2022-04-20 17:35:00|34183.4|34163.4|34187.2|34167.2|34189|34169|34174.7|34154.7|481
1650476400000|2022-04-20 17:40:00|34185.7|34165.7|34181.6|34161.6|34195.9|34169.3|34163.4|34133.1|578
1650476700000|2022-04-20 17:45:00|34181.4|34161.4|34186.9|34166.9|34189.3|34169.3|34174.7|34154.7|405
1650477000000|2022-04-20 17:50:00|34186.7|34166.7|34173.2|34153.2|34188.6|34168.6|34169.8|34149.8|421
1650477300000|2022-04-20 17:55:00|34175.8|34155.8|34168.5|34148.5|34200.8|34159.5|34163.9|34124.4|511
1650477600000|2022-04-20 18:00:00|34169.7|34149.7|34157.2|34137.2|34191.2|34150.9|34147.7|34107.1|631
1650477900000|2022-04-20 18:05:00|34157.1|34137.1|34155.6|34135.6|34160.7|34140.7|34148.9|34128.9|533
1650478200000|2022-04-20 18:10:00|34155.9|34135.9|34153|34133|34158.9|34138.9|34143.4|34123.4|476
1650478500000|2022-04-20 18:15:00|34152|34132|34166.4|34146.4|34180.9|34152.5|34151.6|34129.4|457
1650478800000|2022-04-20 18:20:00|34166.7|34146.7|34170.2|34150.2|34175.7|34155.7|34158.9|34138.9|370
1650479100000|2022-04-20 18:25:00|34165.8|34145.8|34168.3|34148.3|34179.1|34159.1|34161.6|34141.6|486
1650479400000|2022-04-20 18:30:00|34168.6|34148.6|34179.7|34159.7|34181.5|34161.5|34163.4|34143.4|560
1650479700000|2022-04-20 18:35:00|34180.5|34160.5|34189.3|34169.3|34218.7|34180.6|34178.8|34149|645
1650480000000|2022-04-20 18:40:00|34191.3|34171.3|34201.8|34181.8|34232|34195.6|34190.2|34166.2|671
1650480300000|2022-04-20 18:45:00|34201.5|34181.5|34224.8|34174.8|34237.8|34196.2|34195.6|34160.9|683
1650480600000|2022-04-20 18:50:00|34225|34175|34201.8|34181.8|34236.7|34192.3|34191.6|34154.5|557
1650480900000|2022-04-20 18:55:00|34201.6|34181.6|34210|34190|34240.5|34200.4|34197.9|34166.8|678
1650481200000|2022-04-20 19:00:00|34210.5|34190.5|34219.8|34169.8|34235.1|34192.2|34204.5|34157.5|654
1650481500000|2022-04-20 19:05:00|34209.6|34189.6|34232.4|34168.8|34242|34192.2|34197|34160.1|635
1650481800000|2022-04-20 19:10:00|34225.9|34175.9|34207.6|34157.6|34236.7|34190.5|34192.9|34147|591
1650482100000|2022-04-20 19:15:00|34207.9|34157.9|34226.6|34159.3|34234.2|34184|34187.2|34148.1|498
1650482400000|2022-04-20 19:20:00|34228.1|34155.9|34210.2|34150.2|34228.1|34189.5|34193|34143|579
1650482700000|2022-04-20 19:25:00|34207.8|34150.1|34205.6|34146.1|34219.2|34164.4|34184.4|34133.7|615
1650483000000|2022-04-20 19:30:00|34206.7|34147.2|34211.3|34152.3|34217|34168.6|34188.6|34137.5|530
1650483300000|2022-04-20 19:35:00|34207.6|34157.6|34209.1|34150.5|34221.6|34178.3|34190.2|34140.6|481
1650483600000|2022-04-20 19:40:00|34204|34154|34194.9|34144.9|34218.2|34167.6|34183.6|34130.4|485
1650483900000|2022-04-20 19:45:00|34193.3|34143.3|34196.8|34132.2|34216|34160.5|34173.5|34128|541
1650484200000|2022-04-20 19:50:00|34196.7|34132.1|34203.3|34139.6|34208.8|34153.4|34173.4|34127.8|434
1650484500000|2022-04-20 19:55:00|34199.9|34139.5|34201.8|34126.8|34213.1|34145.3|34189.6|34123.8|660
1650484800000|2022-04-20 20:00:00|34200.1|34126.9|34195.4|34126.1|34205.2|34157.2|34167.2|34123.8|494
1650485100000|2022-04-20 20:05:00|34192.8|34128.3|34205|34127.7|34206.2|34154.8|34167.3|34124.8|440
1650485400000|2022-04-20 20:10:00|34198.6|34132.1|34203.1|34133|34223.8|34160.7|34176.6|34124.6|710
1650485700000|2022-04-20 20:15:00|34202.5|34130.3|34172.8|34152.8|34211.6|34164.2|34172.5|34121.2|452
1650486000000|2022-04-20 20:20:00|34173.2|34153.2|34187.8|34137.8|34198.1|34156.4|34163.8|34123.7|426
1650486300000|2022-04-20 20:25:00|34172.6|34152.6|34190.4|34140.4|34201|34158.5|34167|34130|486
1650486600000|2022-04-20 20:30:00|34175.5|34155.5|34177|34157|34204.7|34157.8|34173.3|34128.4|319
1650486900000|2022-04-20 20:35:00|34176.7|34156.7|34184.2|34164.2|34211.2|34164.2|34172|34138.6|333
1650487200000|2022-04-20 20:40:00|34184.1|34164.1|34202.5|34140.5|34206|34171.2|34180.1|34137.3|309
1650487500000|2022-04-20 20:45:00|34204|34139.1|34189.4|34127.7|34212.5|34156.6|34172.3|34105.9|386
1650487800000|2022-04-20 20:50:00|34193|34128.3|34196.6|34125.2|34208.9|34148.7|34162.1|34117.4|533
1650488100000|2022-04-20 20:55:00|34196.7|34124.7|34200.2|34121.3|34207.6|34147|34167|34090.1|383
1650488400000|2022-04-20 21:00:00|34209.3|34120.4|34234.5|34114.5|34239.6|34129|34205.6|34097.9|78
1650488700000|2022-04-20 21:05:00|34234.4|34114.4|34208.5|34135|34234.4|34135|34203.3|34096.5|106
1650489000000|2022-04-20 21:10:00|34225.5|34105.5|34239.3|34128.2|34248.8|34148.8|34213|34104|582
1650489300000|2022-04-20 21:15:00|34238.7|34133.1|34242.9|34122.9|34256.4|34151.5|34232|34112|692
1650489600000|2022-04-20 21:20:00|34250.4|34130.4|34247.9|34127.9|34255.4|34146.3|34227|34107|722
1650489900000|2022-04-20 21:25:00|34248.7|34128.7|34235.2|34115.2|34252|34151.1|34218.2|34098.2|395
1650490200000|2022-04-20 21:30:00|34236.5|34116.5|34235.9|34115.9|34243.9|34137.9|34226.9|34111.2|229
1650490500000|2022-04-20 21:35:00|34236.8|34116.8|34230.4|34127|34243.3|34141.5|34222.7|34104.8|196
1650490800000|2022-04-20 21:40:00|34231.4|34128.4|34236.9|34116.9|34245.1|34144|34222.7|34106.2|176
1650491100000|2022-04-20 21:45:00|34238|34118|34241.9|34121.9|34248|34143.8|34222.6|34111.7|177
1650491400000|2022-04-20 21:50:00|34245.1|34125.1|34242|34122|34249.9|34143.3|34191.3|34071.3|200
1650491700000|2022-04-20 21:55:00|34241.9|34121.9|34234.3|34114.3|34256.7|34142.7|34223|34107.4|257
1650492000000|2022-04-20 22:00:00|34238.9|34118.9|34211.7|34091.7|34241.5|34140.2|34200.7|34080.7|500
1650492300000|2022-04-20 22:05:00|34219.2|34099.2|34233.1|34129.5|34256.4|34140.4|34206|34086|302
1650492600000|2022-04-20 22:10:00|34235.7|34122.1|34233.2|34133.5|34237.5|34138.5|34196|34076|342
1650492900000|2022-04-20 22:15:00|34227|34107|34239.7|34130.5|34245.4|34147.6|34195.7|34075.7|400
1650493200000|2022-04-20 22:20:00|34241.9|34124.5|34237.1|34119.8|34245.3|34152|34210.3|34090.3|332
1650493500000|2022-04-20 22:25:00|34235.7|34115.7|34233.8|34149.1|34243.4|34149.1|34193.6|34073.6|233
1650493800000|2022-04-20 22:30:00|34234|34148.2|34224.7|34123.9|34244|34149|34201.5|34081.5|270
1650494100000|2022-04-20 22:35:00|34226.3|34124.3|34229.4|34118.7|34235.4|34148.5|34208.9|34105.5|284
1650494400000|2022-04-20 22:40:00|34227.5|34125.7|34204.5|34140.7|34234.6|34141.4|34202.1|34085.5|364
1650494700000|2022-04-20 22:45:00|34198.3|34124.5|34217.9|34136.4|34233.6|34149.7|34196.4|34084|497
1650495000000|2022-04-20 22:50:00|34219.1|34132.5|34203.3|34083.3|34234.3|34145.7|34195.8|34083.3|377
1650495300000|2022-04-20 22:55:00|34203.5|34083.5|34210.1|34090.1|34228.7|34138.6|34192.2|34072.2|476
1650495600000|2022-04-20 23:00:00|34210|34090|34217|34115.1|34220.6|34135|34200.9|34088.3|409
1650495900000|2022-04-20 23:05:00|34215.4|34116.5|34213|34110.6|34223.6|34145.6|34197.7|34110.6|256
1650496200000|2022-04-20 23:10:00|34224.3|34098.2|34212.5|34126.3|34225.9|34139.5|34198.5|34098.2|264
1650496500000|2022-04-20 23:15:00|34229.3|34096.3|34205.5|34124.6|34229.3|34159.7|34201.5|34096.3|276
1650496800000|2022-04-20 23:20:00|34205.3|34128.4|34216.6|34103.2|34226.3|34141|34201.2|34099|310
1650497100000|2022-04-20 23:25:00|34216.2|34105.5|34217.7|34111.7|34221.3|34141.8|34199.3|34102.8|273
1650497400000|2022-04-20 23:30:00|34210.6|34149.7|34212.2|34112.9|34224.5|34149.7|34202.8|34107.4|322
1650497700000|2022-04-20 23:35:00|34215.5|34121.1|34225.2|34123|34228.7|34153.1|34207.2|34111.7|421
1650498000000|2022-04-20 23:40:00|34225.4|34122|34218.9|34137.4|34229.4|34155.5|34208.3|34112.9|415
1650498300000|2022-04-20 23:45:00|34219.6|34141.6|34226|34140.1|34233.2|34153.8|34210.2|34109|428
1650498600000|2022-04-20 23:50:00|34225.8|34135.9|34219.2|34138.3|34225.8|34148.4|34206.4|34124.5|387
1650498900000|2022-04-20 23:55:00|34218.7|34137.9|34217.7|34134.2|34223.8|34149.4|34207.1|34126.8|378
1650499200000|2022-04-21 00:00:00|34223.4|34128|34224.9|34126.8|34230.2|34140|34205|34098|649
1650499500000|2022-04-21 00:05:00|34224.4|34123.9|34225.3|34123.8|34229|34137|34204|34098|509
1650499800000|2022-04-21 00:10:00|34226.4|34125|34223.1|34148.1|34231.9|34148.2|34209.5|34114.6|439
1650500100000|2022-04-21 00:15:00|34230.3|34146.5|34236.2|34144.6|34239|34157.4|34217.8|34129.6|517
1650500400000|2022-04-21 00:20:00|34236.6|34140.5|34230.6|34152.9|34241.1|34175.9|34215.8|34115|513
1650500700000|2022-04-21 00:25:00|34232.8|34143.8|34230.6|34167.8|34247.8|34173.4|34218.2|34121|433
1650501000000|2022-04-21 00:30:00|34229.8|34168.9|34243.3|34156.1|34248.5|34175.1|34217|34135.4|602
1650501300000|2022-04-21 00:35:00|34241.9|34149.4|34240.6|34143.5|34258.2|34183.7|34229|34131.5|499
1650501600000|2022-04-21 00:40:00|34248.7|34157.9|34245.3|34157.1|34254.4|34178.8|34225.1|34145.2|386
1650501900000|2022-04-21 00:45:00|34246.9|34157.5|34256.7|34160|34257.5|34178.5|34224.8|34143.7|483
1650502200000|2022-04-21 00:50:00|34254.5|34162.6|34246.5|34159.2|34268|34182.6|34243.6|34150.6|750
1650502500000|2022-04-21 00:55:00|34246.2|34158.2|34256.9|34162.8|34280.3|34184.4|34241.8|34156.1|789
1650502800000|2022-04-21 01:00:00|34257.5|34161.1|34254|34161.8|34260.3|34175.2|34240.9|34145.8|660
1650503100000|2022-04-21 01:05:00|34253.4|34163.4|34250.3|34167.1|34259.2|34180.3|34237|34156.9|539
1650503400000|2022-04-21 01:10:00|34249.6|34167.5|34234.7|34175|34256.1|34177.8|34230.4|34159.2|516
1650503700000|2022-04-21 01:15:00|34251.6|34154.6|34238.4|34159.6|34253.3|34171.1|34221.9|34144.4|576
1650504000000|2022-04-21 01:20:00|34224.3|34159.3|34233.3|34169.5|34251.4|34181.2|34220.5|34149.6|551
1650504300000|2022-04-21 01:25:00|34229.4|34170.6|34241.2|34166.1|34251|34177.5|34221.9|34151.3|454
1650504600000|2022-04-21 01:30:00|34237.5|34152.6|34258.5|34176|34263|34185.5|34221.4|34152.6|583
1650504900000|2022-04-21 01:35:00|34256.3|34176.1|34242.7|34170.6|34256.3|34177.3|34228.8|34151.4|460
1650505200000|2022-04-21 01:40:00|34242.8|34168|34236.2|34170|34260.2|34182.3|34230.9|34162.6|443
1650505500000|2022-04-21 01:45:00|34239.8|34169.5|34237.1|34166.4|34255.7|34181.5|34226.3|34157.4|488
1650505800000|2022-04-21 01:50:00|34236.5|34167.3|34249.7|34185.5|34258.3|34192|34228.3|34158.9|664
1650506100000|2022-04-21 01:55:00|34237.9|34187.9|34246.8|34167.6|34259.3|34202.7|34221.6|34161.2|455
1650506400000|2022-04-21 02:00:00|34245.8|34169.1|34262.9|34195.6|34273.3|34210.1|34230.1|34168.7|559
1650506700000|2022-04-21 02:05:00|34249.4|34199.4|34264.1|34191.7|34272.3|34202.4|34247.5|34176.8|389
1650507000000|2022-04-21 02:10:00|34264.3|34193.5|34250.2|34200.2|34277|34221.4|34237.3|34182.4|470
1650507300000|2022-04-21 02:15:00|34250.5|34183.8|34257.2|34184.9|34272.3|34215.3|34234.1|34174.6|388
1650507600000|2022-04-21 02:20:00|34259.8|34181.1|34258.7|34192.5|34265.5|34202.6|34237|34170.6|342
1650507900000|2022-04-21 02:25:00|34259.2|34191.5|34271.9|34188|34271.9|34205|34242|34176.5|297
1650508200000|2022-04-21 02:30:00|34267.7|34191.9|34259.8|34198.7|34272.9|34204.7|34248.3|34181|393
1650508500000|2022-04-21 02:35:00|34260.6|34197.5|34268.9|34196.9|34277|34206.9|34249.9|34182.9|314
1650508800000|2022-04-21 02:40:00|34271.9|34193.9|34261.3|34195.4|34279|34208.3|34246.2|34181.3|283
1650509100000|2022-04-21 02:45:00|34259|34197.1|34262|34212|34279.8|34212|34253.1|34181.7|387
1650509400000|2022-04-21 02:50:00|34261.4|34211.4|34279.7|34212.9|34293|34221.4|34261.2|34194.2|477
1650509700000|2022-04-21 02:55:00|34276.4|34215.5|34285|34207.8|34297|34223.7|34263|34199.6|701
1650510000000|2022-04-21 03:00:00|34286.6|34211.1|34287.9|34204.5|34299|34222.5|34274|34193|529
1650510300000|2022-04-21 03:05:00|34285.6|34207.3|34284.8|34201.1|34292|34213.6|34272.9|34191.7|341
1650510600000|2022-04-21 03:10:00|34285.2|34200.3|34282|34194|34286|34208.5|34262.4|34186.9|434
1650510900000|2022-04-21 03:15:00|34276.7|34201|34280.9|34208.8|34295|34216.6|34270.2|34191.6|412
1650511200000|2022-04-21 03:20:00|34279.9|34205.4|34291.2|34216|34300.1|34222.8|34269.3|34196.9|362
1650511500000|2022-04-21 03:25:00|34290.4|34216.8|34288.4|34206.3|34299.3|34225.4|34268.8|34183.4|394
1650511800000|2022-04-21 03:30:00|34290.7|34205.8|34284.6|34202.8|34293.4|34226.2|34265|34196.5|432
1650512100000|2022-04-21 03:35:00|34281.2|34206.8|34266.2|34216.2|34287.2|34222.2|34262|34192.1|339
1650512400000|2022-04-21 03:40:00|34266.8|34216.8|34272.5|34199.8|34283|34216.8|34262.4|34187.6|405
1650512700000|2022-04-21 03:45:00|34274.1|34198.3|34275|34216.8|34289.2|34220.3|34268.1|34169|447
1650513000000|2022-04-21 03:50:00|34285.7|34209.6|34291.4|34195.4|34297.5|34219.4|34280.9|34173.5|521
1650513300000|2022-04-21 03:55:00|34290.1|34198.6|34284.9|34210.1|34296.4|34219.9|34277|34172|601
1650513600000|2022-04-21 04:00:00|34285.4|34208.1|34265.6|34209.3|34288.2|34220.4|34262.9|34193.3|520
1650513900000|2022-04-21 04:05:00|34269.9|34209|34276.8|34209.7|34286.6|34217.9|34265.4|34188.3|462
1650514200000|2022-04-21 04:10:00|34276.9|34209.3|34275.9|34201.6|34287|34216.4|34259.9|34172.8|478
1650514500000|2022-04-21 04:15:00|34274.8|34200.7|34267.7|34194.3|34275.8|34208|34253.8|34160.9|490
1650514800000|2022-04-21 04:20:00|34268|34194.4|34259.6|34193.6|34275.7|34211.1|34249|34187|406
1650515100000|2022-04-21 04:25:00|34271.2|34200.1|34265.6|34196.7|34276|34211.9|34257.4|34169|500
1650515400000|2022-04-21 04:30:00|34266.4|34197.9|34272.8|34180|34278.7|34198.8|34264.3|34165.4|507
1650515700000|2022-04-21 04:35:00|34272.5|34179.1|34275.5|34197.3|34278.5|34203.7|34252.5|34162.7|508
1650516000000|2022-04-21 04:40:00|34275.4|34196.9|34259.9|34197.3|34279.6|34212.4|34258.3|34161.6|457
1650516300000|2022-04-21 04:45:00|34270.3|34195.3|34279.9|34206.5|34284.2|34231.1|34242.9|34192.9|506
1650516600000|2022-04-21 04:50:00|34268.6|34206.9|34268.2|34206.5|34280.7|34219.6|34256.1|34197|432
1650516900000|2022-04-21 04:55:00|34268.6|34207.2|34272.1|34180.6|34284.2|34215.5|34264.6|34169.2|581
1650517200000|2022-04-21 05:00:00|34270.9|34185.6|34246.8|34155.1|34278|34190.3|34244|34135|739
1650517500000|2022-04-21 05:05:00|34247.4|34153.2|34246.2|34150.6|34259.1|34184.3|34235.2|34133|543
1650517800000|2022-04-21 05:10:00|34246.5|34152.7|34235.1|34134.6|34252.7|34168.2|34230.2|34126|567
1650518100000|2022-04-21 05:15:00|34235.2|34134.4|34238.6|34137.7|34244.9|34154.7|34221.1|34118.5|655
1650518400000|2022-04-21 05:20:00|34238.5|34138|34231.6|34129.5|34242|34160.3|34215.4|34119|574
1650518700000|2022-04-21 05:25:00|34229.7|34125.4|34214.8|34135.2|34238.9|34154|34203|34118.3|589
1650519000000|2022-04-21 05:30:00|34215.2|34135.5|34216|34134.4|34223.8|34145.8|34206.1|34116.8|515
1650519300000|2022-04-21 05:35:00|34216.2|34133.5|34226.2|34134.8|34239.9|34152|34207.2|34119.1|567
1650519600000|2022-04-21 05:40:00|34226.9|34133.7|34216.6|34137.6|34228.5|34149.8|34212|34114.7|498
1650519900000|2022-04-21 05:45:00|34216.4|34133.2|34203.4|34115.6|34223.9|34143.4|34200.5|34109.8|535
1650520200000|2022-04-21 05:50:00|34202.5|34115.1|34202.8|34128.6|34215.3|34134|34191.4|34107.8|620
1650520500000|2022-04-21 05:55:00|34204.5|34131.3|34204.7|34124.7|34211.9|34141.2|34184.1|34104.5|645
1650520800000|2022-04-21 06:00:00|34202.6|34140.4|34184.7|34123.1|34204|34150.8|34145.6|34106|777
1650521100000|2022-04-21 06:05:00|34179.4|34129.4|34162.4|34142.4|34213.1|34155.7|34151.7|34108.8|749
1650521400000|2022-04-21 06:10:00|34156.2|34136.2|34186.3|34136.3|34209.4|34165.6|34156.2|34124.5|694
1650521700000|2022-04-21 06:15:00|34186.2|34136.2|34163.4|34143.4|34205.1|34169.2|34160.5|34120.5|706
1650522000000|2022-04-21 06:20:00|34163.6|34143.6|34186.9|34136.9|34195.3|34161.4|34162.1|34117.8|636
1650522300000|2022-04-21 06:25:00|34190.4|34133.4|34179|34129|34198.2|34156|34156.2|34118|704
1650522600000|2022-04-21 06:30:00|34178.5|34128.5|34148.4|34074.5|34178.8|34146.8|34098.8|34056.2|1042
1650522900000|2022-04-21 06:35:00|34150.1|34073.5|34106.2|34039.9|34154|34080.8|34082.9|34039.9|999
1650523200000|2022-04-21 06:40:00|34104.2|34041.6|34072.7|34052.7|34115|34069|34063.8|34012.9|921
1650523500000|2022-04-21 06:45:00|34071.7|34051.7|34078.4|34028.4|34099.8|34063.7|34055.7|34015.8|830
1650523800000|2022-04-21 06:50:00|34078.2|34028.2|34041.8|34021.8|34082.7|34045.2|34038.7|34004.4|801
1650524100000|2022-04-21 06:55:00|34042.2|34022.2|34070.8|33994.6|34080.4|34041.6|34033.1|33987.2|888
1650524400000|2022-04-21 07:00:00|34070.4|33994.4|34067.5|34047.5|34088.1|34048.3|34047.1|33992.3|952
1650524700000|2022-04-21 07:05:00|34067.6|34047.6|34058|34038|34089.2|34068.4|34055.5|34035.5|819
1650525000000|2022-04-21 07:10:00|34058.5|34038.5|34043.4|34023.4|34061.1|34041.1|34039.3|34019.3|794
1650525300000|2022-04-21 07:15:00|34045.1|34025.1|34019.3|33999.3|34045.1|34025.1|34011.6|33991.6|893
1650525600000|2022-04-21 07:20:00|34019.2|33999.2|33998.4|33978.4|34030.8|34010.8|33997.9|33977.9|790
1650525900000|2022-04-21 07:25:00|33998.9|33978.9|33990.8|33970.8|34000.2|33980.2|33980|33960|837
1650526200000|2022-04-21 07:30:00|33990.6|33970.6|33964.1|33944.1|33998.3|33978.3|33961|33924.5|986
1650526500000|2022-04-21 07:35:00|33964.2|33944.2|33946.3|33926.3|33983.1|33952.7|33941.2|33921.2|912
1650526800000|2022-04-21 07:40:00|33945.9|33925.9|33919.3|33899.3|33946.7|33926.7|33911.4|33891.4|940
1650527100000|2022-04-21 07:45:00|33919.5|33899.5|33917.8|33897.8|33946|33926|33899.5|33872.8|792
1650527400000|2022-04-21 07:50:00|33918.5|33898.5|33917.5|33897.5|33925.6|33905.6|33884|33864|834
1650527700000|2022-04-21 07:55:00|33917.3|33897.3|33949.9|33929.9|33955.9|33935.9|33917.3|33897.3|858
1650528000000|2022-04-21 08:00:00|33951.4|33931.4|33969.5|33949.5|33977.6|33950.3|33930.9|33910.9|866
1650528300000|2022-04-21 08:05:00|33969.2|33949.2|33972.6|33952.6|33979.8|33959.8|33967.5|33947.5|751
1650528600000|2022-04-21 08:10:00|33972.9|33952.9|33960.8|33940.8|33977.9|33957.9|33953.9|33933.9|622
1650528900000|2022-04-21 08:15:00|33962|33942|33971.6|33951.6|33979.6|33959.6|33957.6|33937.6|629
1650529200000|2022-04-21 08:20:00|33971.1|33951.1|33975.4|33955.4|33977.7|33957.7|33968|33948|810
1650529500000|2022-04-21 08:25:00|33974.4|33954.4|34025.3|34005.3|34026.6|34006.6|33974.2|33954.2|761
1650529800000|2022-04-21 08:30:00|34025.2|34005.2|34013.6|33993.6|34030.9|34010.9|34009.6|33989.6|806
1650530100000|2022-04-21 08:35:00|34014.1|33994.1|34019.6|33999.6|34033|34013|34005|33985|753
1650530400000|2022-04-21 08:40:00|34019.2|33999.2|34023.8|34003.8|34085.2|34052.3|34016.3|33996.3|725
1650530700000|2022-04-21 08:45:00|34023.2|34003.2|34032.3|34012.3|34033.8|34013.8|33990.7|33970.7|817
1650531000000|2022-04-21 08:50:00|34030.8|34010.8|34062.2|34042.2|34132.2|34064|34027.2|34007.2|733
1650531300000|2022-04-21 08:55:00|34059.9|34039.9|34038.6|34018.6|34076.6|34043.1|34020.1|33988.9|720
1650531600000|2022-04-21 09:00:00|34037.5|34017.5|34026.7|34006.7|34046.9|34026.9|34021.6|34001.6|759
1650531900000|2022-04-21 09:05:00|34026.3|34006.3|34010.7|33990.7|34030.1|34010.1|33986.3|33958.1|700
1650532200000|2022-04-21 09:10:00|34008.9|33988.9|34022.7|34002.7|34031.8|34011.8|34007|33987|632
1650532500000|2022-04-21 09:15:00|34023.3|34003.3|34014.7|33994.7|34027.9|34007.9|34004.1|33984.1|598
1650532800000|2022-04-21 09:20:00|34014.5|33994.5|34014.8|33994.8|34027.9|34007.9|34008.2|33988.2|550
1650533100000|2022-04-21 09:25:00|34014|33994|34026.3|34006.3|34030.4|34010.4|34013.2|33993.2|761
1650533400000|2022-04-21 09:30:00|34027.1|34007.1|34028.1|34008.1|34030.4|34010.4|34017.7|33997.7|603
1650533700000|2022-04-21 09:35:00|34027.3|34007.3|34046.4|34026.4|34048.5|34028.5|34021.1|34001.1|651
1650534000000|2022-04-21 09:40:00|34047.2|34027.2|34058.7|34038.7|34079.7|34043.8|34039.4|34019.4|648
1650534300000|2022-04-21 09:45:00|34059|34039|34085.5|34065.5|34099|34070.3|34057.1|34037.1|708
1650534600000|2022-04-21 09:50:00|34085.8|34065.8|34069.7|34049.7|34105.3|34069.9|34063.2|34029.5|720
1650534900000|2022-04-21 09:55:00|34069.2|34049.2|34063.2|34043.2|34070.1|34050.1|34058.2|34038.2|617
1650535200000|2022-04-21 10:00:00|34063.3|34043.3|34051|34031|34067.8|34047.8|34039.5|34019.5|593
1650535500000|2022-04-21 10:05:00|34051.6|34031.6|34071.7|34051.7|34074.2|34054.2|34044.1|34006.4|685
1650535800000|2022-04-21 10:10:00|34071.8|34051.8|34068.3|34048.3|34082.7|34062.7|34067.7|34047.7|545
1650536100000|2022-04-21 10:15:00|34069|34049|34064.7|34044.7|34072.3|34052.3|34057.7|34037.7|619
1650536400000|2022-04-21 10:20:00|34064.2|34044.2|34133.9|34083.9|34136.8|34100.3|34046.8|34026.8|797
1650536700000|2022-04-21 10:25:00|34134.4|34084.4|34107.4|34087.4|34134.4|34098.2|34092.1|34057.6|625
1650537000000|2022-04-21 10:30:00|34107.9|34087.9|34080.5|34060.5|34109.8|34089.8|34074.6|34054|641
1650537300000|2022-04-21 10:35:00|34087.1|34067.1|34101.6|34081.6|34105.4|34085.4|34075.6|34044.7|712
1650537600000|2022-04-21 10:40:00|34101.8|34081.8|34115|34095|34116.7|34096.7|34097.1|34077.1|613
1650537900000|2022-04-21 10:45:00|34117|34097|34110.5|34090.5|34118.8|34098.8|34105.8|34085.8|615
1650538200000|2022-04-21 10:50:00|34110.7|34090.7|34115.7|34095.7|34122.1|34102.1|34103.3|34083.3|689
1650538500000|2022-04-21 10:55:00|34115.4|34095.4|34113.7|34093.7|34118.7|34098.7|34106.7|34086.7|804
1650538800000|2022-04-21 11:00:00|34114.3|34094.3|34134|34114|34142.9|34122.9|34112.1|34092.1|860
1650539100000|2022-04-21 11:05:00|34133.9|34113.9|34125.3|34105.3|34134.3|34114.3|34105.9|34085.9|748
1650539400000|2022-04-21 11:10:00|34125|34105|34129.4|34109.4|34144.5|34124.5|34121.4|34101.4|777
1650539700000|2022-04-21 11:15:00|34129.8|34109.8|34106.3|34086.3|34129.8|34109.8|34085.8|34065.8|665
1650540000000|2022-04-21 11:20:00|34106.2|34086.2|34157|34137|34157|34137|34101.1|34081.1|746
1650540300000|2022-04-21 11:25:00|34156.8|34136.8|34126.2|34106.2|34159.9|34139.9|34103.2|34083.2|751
1650540600000|2022-04-21 11:30:00|34126.4|34106.4|34119|34099|34157.1|34120.3|34118.8|34097|669
1650540900000|2022-04-21 11:35:00|34119.2|34099.2|34123.2|34103.2|34150|34113|34116.2|34092|658
1650541200000|2022-04-21 11:40:00|34126.6|34106.6|34136.5|34116.5|34139.9|34119.9|34111.8|34091.8|698
1650541500000|2022-04-21 11:45:00|34137|34117|34116.3|34096.3|34142.2|34122.2|34112.2|34076.7|709
1650541800000|2022-04-21 11:50:00|34115.1|34095.1|34144|34124|34161.6|34126.5|34114.5|34093.6|661
1650542100000|2022-04-21 11:55:00|34143.9|34123.9|34134.1|34114.1|34160.3|34131.4|34126.7|34093.8|724
1650542400000|2022-04-21 12:00:00|34133.6|34113.6|34119|34099|34139|34118.7|34117.6|34089|691
1650542700000|2022-04-21 12:05:00|34118.1|34098.1|34116.9|34096.9|34126.1|34106.1|34113.7|34093.7|644
1650543000000|2022-04-21 12:10:00|34117|34097|34045.2|34025.2|34118.3|34098.3|34044.2|34011.7|680
1650543300000|2022-04-21 12:15:00|34044.8|34024.8|34058.7|34038.7|34083.7|34043.1|34021.1|33984.9|713
1650543600000|2022-04-21 12:20:00|34058.9|34038.9|34080.1|34060.1|34094.1|34064.1|34054|34034|614
1650543900000|2022-04-21 12:25:00|34079.9|34059.9|34124.1|34034.7|34124.3|34079.7|34073.8|34032.2|691
1650544200000|2022-04-21 12:30:00|34119.6|34035.3|34109.5|34059.5|34135.1|34082.5|34085.7|34027.6|800
1650544500000|2022-04-21 12:35:00|34109.8|34059.8|34062.8|34042.8|34110.2|34066.6|34060.6|34021.9|658
1650544800000|2022-04-21 12:40:00|34062.4|34042.4|34063.1|34043.1|34081.8|34048.2|34058.2|34025.4|677
1650545100000|2022-04-21 12:45:00|34064.9|34044.9|34071.6|34051.6|34139.8|34093.4|34057|34019.3|724
1650545400000|2022-04-21 12:50:00|34071.2|34051.2|34071.9|34051.9|34087.1|34066.1|34050.5|34019.3|782
1650545700000|2022-04-21 12:55:00|34072|34052|34078.9|34058.9|34093|34073|34069.7|34049.7|672
1650546000000|2022-04-21 13:00:00|34078.8|34058.8|34085.9|34065.9|34123.1|34103.1|34075.4|34055.4|763
1650546300000|2022-04-21 13:05:00|34086.1|34066.1|34093.8|34073.8|34102.1|34082.1|34079.3|34059.3|830
1650546600000|2022-04-21 13:10:00|34093.1|34073.1|34102.7|34082.7|34115.8|34095.8|34089.8|34069.8|891
1650546900000|2022-04-21 13:15:00|34101.6|34081.6|34097.1|34077.1|34105.3|34085.3|34086.2|34066.2|782
1650547200000|2022-04-21 13:20:00|34097.3|34077.3|34108.7|34088.7|34122.2|34102.2|34096.4|34076.4|719
1650547500000|2022-04-21 13:25:00|34107.6|34087.6|34088.7|34068.7|34108.1|34088.1|34082.7|34062.7|758
1650547800000|2022-04-21 13:30:00|34088.8|34068.8|34104.5|34084.5|34113.4|34088.9|34081.3|34057|656
1650548100000|2022-04-21 13:35:00|34104.3|34084.3|34108.7|34088.7|34119.6|34099.6|34090.5|34069.6|593
1650548400000|2022-04-21 13:40:00|34108.3|34088.3|34082.4|34062.4|34111.1|34091.1|34074.8|34054.8|586
1650548700000|2022-04-21 13:45:00|34082.5|34062.5|34101.9|34081.9|34112.7|34086.9|34080.2|34051.5|628
1650549000000|2022-04-21 13:50:00|34101.7|34081.7|34081.6|34061.6|34116.8|34081.7|34073.6|34053.6|495
1650549300000|2022-04-21 13:55:00|34079.6|34059.6|34105.7|34085.7|34136.2|34095.1|34067.9|34042.2|716
1650549600000|2022-04-21 14:00:00|34106.3|34086.3|34097.6|34047.6|34149.9|34103|34069.3|34023.2|752
1650549900000|2022-04-21 14:05:00|34080.2|34060.2|34068.9|34048.9|34108.4|34069.3|34062.8|34040.9|658
1650550200000|2022-04-21 14:10:00|34068.8|34048.8|34069.5|34049.5|34092.6|34054.8|34057.7|34021.7|608
1650550500000|2022-04-21 14:15:00|34069.6|34049.6|34057.7|34037.7|34093.7|34057.6|34052.6|34014.2|612
1650550800000|2022-04-21 14:20:00|34057.5|34037.5|34068.5|34048.5|34074.8|34049.7|34050.8|34023.9|423
1650551100000|2022-04-21 14:25:00|34067.7|34047.7|34070.9|34050.9|34095.3|34053.6|34056.9|34026.4|576
1650551400000|2022-04-21 14:30:00|34070.6|34050.6|34067.5|34047.5|34092.1|34055.7|34060|34023.9|521
1650551700000|2022-04-21 14:35:00|34067.4|34047.4|34070.5|34050.5|34076.4|34056.4|34053.1|34033.1|592
1650552000000|2022-04-21 14:40:00|34070.6|34050.6|34094.9|34074.9|34104.5|34075.4|34070.4|34045.6|592
1650552300000|2022-04-21 14:45:00|34095.1|34075.1|34161.1|34100.3|34162.2|34119.3|34094.6|34045.8|604
1650552600000|2022-04-21 14:50:00|34161.7|34099.1|34175|34155|34200.2|34155.8|34143.2|34097.2|668
1650552900000|2022-04-21 14:55:00|34175.5|34155.5|34181.9|34161.9|34200.7|34173.5|34165.6|34132.4|729
1650553200000|2022-04-21 15:00:00|34179.7|34159.7|34195|34145|34200.4|34161.6|34159.5|34127.5|685
1650553500000|2022-04-21 15:05:00|34194.3|34144.3|34149.1|34129.1|34202.9|34169.2|34148.3|34111|711
1650553800000|2022-04-21 15:10:00|34149.4|34129.4|34132.1|34112.1|34151.8|34131.8|34124.3|34088.6|549
1650554100000|2022-04-21 15:15:00|34131.9|34111.9|34132.8|34112.8|34143.5|34122.5|34121.7|34086.1|607
1650554400000|2022-04-21 15:20:00|34132.9|34112.9|34122.5|34102.5|34137.4|34117.4|34117.9|34097.9|572
1650554700000|2022-04-21 15:25:00|34121.2|34101.2|34115.4|34095.4|34132.7|34112.7|34114.4|34094.4|592
1650555000000|2022-04-21 15:30:00|34115.9|34095.9|34134|34114|34144.2|34124.2|34115.6|34095.6|641
1650555300000|2022-04-21 15:35:00|34133.6|34113.6|34112.2|34092.2|34136.8|34116.8|34098.6|34078.6|637
1650555600000|2022-04-21 15:40:00|34111.7|34091.7|34139.3|34119.3|34141.4|34121.4|34100.4|34080.4|658
1650555900000|2022-04-21 15:45:00|34138.8|34118.8|34147.2|34127.2|34154.2|34134.2|34129.5|34109.5|620
1650556200000|2022-04-21 15:50:00|34147|34127|34166.8|34146.8|34176|34156|34141|34121|561
1650556500000|2022-04-21 15:55:00|34166.7|34146.7|34167.4|34147.4|34177.6|34157.6|34163.2|34143.2|526
1650556800000|2022-04-21 16:00:00|34166.4|34146.4|34156.6|34136.6|34175.5|34155.5|34155.4|34135.4|509
1650557100000|2022-04-21 16:05:00|34158.1|34138.1|34158.9|34138.9|34160.5|34140.5|34146.3|34126.3|492
1650557400000|2022-04-21 16:10:00|34159.4|34139.4|34164.5|34144.5|34190.5|34155|34151.5|34131.5|501
1650557700000|2022-04-21 16:15:00|34165.1|34145.1|34167.9|34147.9|34171.2|34151.2|34161.5|34141.5|470
1650558000000|2022-04-21 16:20:00|34168.1|34148.1|34172.6|34152.6|34176.3|34153|34153.1|34116|592
1650558300000|2022-04-21 16:25:00|34172.3|34152.3|34182.7|34162.7|34202.4|34177.3|34165.7|34141.9|574
1650558600000|2022-04-21 16:30:00|34183|34163|34167.7|34147.7|34199|34172.1|34163.2|34141|563
1650558900000|2022-04-21 16:35:00|34168|34148|34155.3|34135.3|34173.5|34153.5|34155.1|34135.1|564
1650559200000|2022-04-21 16:40:00|34154.8|34134.8|34146.5|34126.5|34165.9|34144.3|34137.5|34114|595
1650559500000|2022-04-21 16:45:00|34146.8|34126.8|34152.6|34132.6|34156.1|34136.1|34143.5|34123.5|572
1650559800000|2022-04-21 16:50:00|34151|34131|34168.4|34148.4|34169.1|34149.1|34150.9|34130.9|491
1650560100000|2022-04-21 16:55:00|34168.5|34148.5|34161.9|34141.9|34175|34155|34157.1|34137.1|479
1650560400000|2022-04-21 17:00:00|34161.7|34141.7|34174.9|34154.9|34177.2|34157.2|34161.7|34141.7|588
1650560700000|2022-04-21 17:05:00|34174.3|34154.3|34162.9|34142.9|34181.2|34161.2|34160|34140|561
1650561000000|2022-04-21 17:10:00|34163.4|34143.4|34147.9|34127.9|34175|34146.1|34146|34117.2|533
1650561300000|2022-04-21 17:15:00|34149.7|34129.7|34160.2|34140.2|34194.5|34160|34147.9|34123|639
1650561600000|2022-04-21 17:20:00|34161|34141|34137.1|34117.1|34170.9|34142.4|34124.1|34086.4|649
1650561900000|2022-04-21 17:25:00|34134.6|34114.6|34133.9|34113.9|34166|34134|34129.2|34102.5|577
1650562200000|2022-04-21 17:30:00|34133.4|34113.4|34137|34117|34143.2|34121.7|34116.8|34093.2|620
1650562500000|2022-04-21 17:35:00|34137.1|34117.1|34125.6|34105.6|34165.9|34131.3|34122.9|34102.9|597
1650562800000|2022-04-21 17:40:00|34127|34107|34132.1|34112.1|34136.6|34113.5|34117.5|34086.6|545
1650563100000|2022-04-21 17:45:00|34143.3|34086.5|34130.1|34110.1|34143.7|34121.6|34124.5|34084.2|579
1650563400000|2022-04-21 17:50:00|34130|34110|34143.3|34123.3|34156.5|34126.5|34129.4|34095.1|516
1650563700000|2022-04-21 17:55:00|34142.5|34122.5|34154.6|34134.6|34157.5|34137.5|34124.4|34104.4|588
1650564000000|2022-04-21 18:00:00|34155.3|34135.3|34137.3|34117.3|34167.3|34147.3|34126.5|34106.5|590
1650564300000|2022-04-21 18:05:00|34137.2|34117.2|34144.9|34124.9|34147|34127|34117.3|34097.3|590
1650564600000|2022-04-21 18:10:00|34145.3|34125.3|34147.8|34127.8|34150.2|34130.2|34139.4|34119.4|540
1650564900000|2022-04-21 18:15:00|34148.3|34128.3|34152.6|34132.6|34169.5|34134.6|34138.9|34091.5|568
1650565200000|2022-04-21 18:20:00|34152.9|34132.9|34147.1|34127.1|34172.3|34136.9|34141.8|34110.7|546
1650565500000|2022-04-21 18:25:00|34147.6|34127.6|34154.8|34134.8|34154.8|34134.8|34137.5|34117.5|478
1650565800000|2022-04-21 18:30:00|34154.9|34134.9|34166.6|34116.6|34185.1|34151.3|34152.1|34101.9|576
1650566100000|2022-04-21 18:35:00|34170.5|34113.3|34188.5|34122|34190.3|34128.6|34162.3|34103.5|475
1650566400000|2022-04-21 18:40:00|34188|34123.4|34178.7|34122.2|34194.9|34136.5|34151.3|34102.1|540
1650566700000|2022-04-21 18:45:00|34178.9|34122|34178.4|34119.9|34194.1|34140.4|34155.5|34111.6|572
1650567000000|2022-04-21 18:50:00|34179.2|34120.6|34186.2|34126.4|34189.6|34141.8|34157.1|34112.2|558
1650567300000|2022-04-21 18:55:00|34186|34126.3|34191.4|34171.4|34211|34173.1|34160.3|34122|598
1650567600000|2022-04-21 19:00:00|34195.2|34175.2|34206.5|34156.5|34230.9|34177.2|34195.2|34144.3|583
1650567900000|2022-04-21 19:05:00|34206.9|34156.9|34211.1|34161.1|34219.2|34163.4|34202|34148.8|531
1650568200000|2022-04-21 19:10:00|34211.5|34161.5|34225.2|34166.8|34232.4|34174.8|34206.1|34156.1|520
1650568500000|2022-04-21 19:15:00|34226|34166.6|34222|34172|34246.2|34186.3|34215.4|34157.8|558
1650568800000|2022-04-21 19:20:00|34221.7|34171.7|34221.5|34164.3|34247.6|34175.1|34217.1|34155.6|468
1650569100000|2022-04-21 19:25:00|34221.9|34165.1|34218.8|34160.8|34244.8|34174.9|34209.2|34156.9|515
1650569400000|2022-04-21 19:30:00|34210.4|34160.4|34228.9|34165.7|34248.5|34171.7|34210.4|34147.7|491
1650569700000|2022-04-21 19:35:00|34234.8|34160.7|34236.9|34168.4|34257.8|34174.5|34221.8|34146.5|506
1650570000000|2022-04-21 19:40:00|34236.5|34168|34239.5|34169.9|34249.5|34183.5|34203.5|34161.5|479
1650570300000|2022-04-21 19:45:00|34241.7|34168.3|34238.1|34168.8|34253.5|34185.9|34205.6|34158.3|468
1650570600000|2022-04-21 19:50:00|34248.8|34160.7|34233|34163.4|34251.4|34174|34226.1|34158.5|550
1650570900000|2022-04-21 19:55:00|34232.2|34162.8|34217.6|34143|34246.9|34168|34210.8|34135|575
1650571200000|2022-04-21 20:00:00|34217.4|34142.4|34214.4|34148.9|34232.2|34151.8|34202.2|34126.5|567
1650571500000|2022-04-21 20:05:00|34214.1|34148.5|34214.9|34152.1|34223.2|34157.5|34202.9|34143.2|478
1650571800000|2022-04-21 20:10:00|34215.1|34152.2|34215.4|34151.5|34225.2|34158.1|34208.1|34144.1|488
1650572100000|2022-04-21 20:15:00|34217.1|34150.6|34203.3|34136.6|34217.8|34150.6|34196.2|34133.1|409
1650572400000|2022-04-21 20:20:00|34196|34138.1|34200.6|34140.1|34214.5|34148|34187.8|34126.7|379
1650572700000|2022-04-21 20:25:00|34203.4|34143.4|34202|34140.1|34217|34147|34189.4|34128.1|368
1650573000000|2022-04-21 20:30:00|34205.6|34140.2|34205|34141.9|34215.1|34161.4|34180.5|34131|316
1650573300000|2022-04-21 20:35:00|34205.1|34142.7|34216.2|34145.3|34232.2|34152.5|34194.3|34131.7|379
1650573600000|2022-04-21 20:40:00|34209.2|34149.1|34209.8|34143.6|34229.1|34168.9|34186.8|34126.3|347
1650573900000|2022-04-21 20:45:00|34210.3|34144|34213|34137.5|34238|34151.7|34199.8|34125.3|308
1650574200000|2022-04-21 20:50:00|34214.6|34136.3|34229.4|34145.9|34234.2|34155.5|34201.1|34134.5|309
1650574500000|2022-04-21 20:55:00|34225.7|34147.6|34237.1|34117.1|34265.5|34161.7|34217.7|34112.7|640
1650574800000|2022-04-21 21:00:00|34237.2|34117.2|34243|34123|34247.3|34127.3|34229.1|34109.1|63
1650575100000|2022-04-21 21:05:00|34243.3|34123.3|34253.1|34133.1|34262.1|34142.1|34243.3|34123.3|111
1650575400000|2022-04-21 21:10:00|34263|34143|34263.9|34143.9|34291.9|34171.9|34240.5|34120.5|193
1650575700000|2022-04-21 21:15:00|34255.6|34135.6|34266.6|34146.6|34284.5|34164.5|34242.8|34122.8|260
1650576000000|2022-04-21 21:20:00|34248.8|34128.8|34262.3|34142.3|34290.9|34170.9|34243.5|34123.5|154
1650576300000|2022-04-21 21:25:00|34251.2|34131.2|34282.8|34162.8|34293.3|34173.3|34243.5|34123.5|202
1650576600000|2022-04-21 21:30:00|34270.5|34150.5|34267.2|34147.2|34286.5|34166.5|34238.5|34118.5|305
1650576900000|2022-04-21 21:35:00|34270.1|34150.1|34265.2|34145.2|34281.4|34161.4|34231.9|34111.9|454
1650577200000|2022-04-21 21:40:00|34265.1|34145.1|34247.6|34129|34295.4|34175.4|34238.6|34118.6|834
1650577500000|2022-04-21 21:45:00|34243.4|34123.4|34277.9|34157.9|34283|34163|34243.1|34123.1|903
1650577800000|2022-04-21 21:50:00|34248.1|34128.1|34257.7|34137.7|34285.4|34165.4|34233.9|34113.9|915
1650578100000|2022-04-21 21:55:00|34257.6|34137.6|34252.8|34132.8|34282.8|34162.8|34237|34117|475
1650578400000|2022-04-21 22:00:00|34249|34129|34249.6|34129.6|34287.1|34167.1|34234.1|34114.1|439
1650578700000|2022-04-21 22:05:00|34260|34140|34266.6|34146.6|34285.1|34165.1|34237.9|34117.9|319
1650579000000|2022-04-21 22:10:00|34270.7|34150.7|34265.7|34145.7|34282.9|34162.9|34248.3|34128.3|428
1650579300000|2022-04-21 22:15:00|34267.5|34147.5|34264.1|34144.1|34282.1|34162.1|34237.7|34117.7|305
1650579600000|2022-04-21 22:20:00|34263.9|34143.9|34269.2|34149.2|34276.1|34156.1|34238|34118|261
1650579900000|2022-04-21 22:25:00|34264.4|34144.4|34260.1|34140.1|34282.6|34162.6|34234.7|34114.7|360
1650580200000|2022-04-21 22:30:00|34258.9|34138.9|34265.2|34145.2|34288.9|34168.9|34237.9|34117.9|298
1650580500000|2022-04-21 22:35:00|34260.1|34140.1|34273.1|34154.3|34285.2|34165.2|34236.6|34116.6|250
1650580800000|2022-04-21 22:40:00|34258.9|34138.9|34263.6|34143.6|34283.8|34163.8|34245.3|34125.3|324
1650581100000|2022-04-21 22:45:00|34264.6|34144.6|34247.1|34127.1|34273.6|34153.6|34239|34119|429
1650581400000|2022-04-21 22:50:00|34252.7|34132.7|34252.7|34132.7|34275.1|34155.1|34246.7|34126.7|434
1650581700000|2022-04-21 22:55:00|34252.4|34132.4|34259.6|34139.6|34265.5|34145.5|34239.8|34119.8|429
1650582000000|2022-04-21 23:00:00|34256.7|34136.7|34255.8|34135.8|34264.7|34158.4|34239.9|34119.9|427
1650582300000|2022-04-21 23:05:00|34261.6|34141.6|34264|34144|34266.5|34150.7|34236.8|34116.8|422
1650582600000|2022-04-21 23:10:00|34265.1|34145.1|34257.8|34137.8|34265.3|34152.9|34239|34120.5|362
1650582900000|2022-04-21 23:15:00|34259.8|34139.8|34252.9|34156.9|34267.2|34164.2|34240|34128.4|372
1650583200000|2022-04-21 23:20:00|34246.2|34157.2|34258.9|34138.9|34268.1|34163.5|34242.8|34131.7|402
1650583500000|2022-04-21 23:25:00|34259.5|34139.5|34250.3|34164.3|34268.5|34167.6|34234.1|34127.4|406
1650583800000|2022-04-21 23:30:00|34250.2|34162.5|34251.6|34147.4|34269|34167.9|34238.5|34118.5|308
1650584100000|2022-04-21 23:35:00|34256.3|34144.1|34258.1|34145|34266.2|34158.8|34234.4|34132.4|489
1650584400000|2022-04-21 23:40:00|34256.1|34152|34255.9|34154.2|34267.6|34160|34249.8|34136.8|538
1650584700000|2022-04-21 23:45:00|34255.6|34155.8|34260.3|34147.2|34266.4|34163.8|34243|34142.2|527
1650585000000|2022-04-21 23:50:00|34259.7|34147.4|34245.2|34159.8|34267.1|34167|34239.2|34133.5|481
1650585300000|2022-04-21 23:55:00|34247.8|34160.9|34258.6|34153.8|34271.5|34167.5|34245.1|34147.4|514
1650585600000|2022-04-22 00:00:00|34257.1|34151.3|34257.1|34148.1|34273|34162.2|34238.2|34131.5|825
1650585900000|2022-04-22 00:05:00|34258.3|34147.2|34249.3|34135|34263|34154.2|34228.9|34115.2|691
1650586200000|2022-04-22 00:10:00|34251.6|34134.8|34257.5|34146|34263.3|34155.6|34236.8|34126.3|503
1650586500000|2022-04-22 00:15:00|34256.4|34144.8|34253.5|34148.1|34261.3|34158.8|34240.7|34125.9|525
1650586800000|2022-04-22 00:20:00|34255.6|34145.7|34255.2|34143.4|34262|34157.7|34231|34123.2|519
1650587100000|2022-04-22 00:25:00|34254.6|34135.7|34254.2|34146.9|34261.6|34159.6|34232.9|34118.5|548
1650587400000|2022-04-22 00:30:00|34256.2|34146|34238|34134.4|34256.2|34152|34231.1|34121.6|645
1650587700000|2022-04-22 00:35:00|34238.2|34134|34243.7|34144.3|34252|34151.5|34234.6|34131.8|594
1650588000000|2022-04-22 00:40:00|34245|34142.6|34254.5|34160|34267.5|34186.4|34235.1|34138.2|577
1650588300000|2022-04-22 00:45:00|34257.1|34158.1|34260.9|34163.2|34269.8|34193|34237.9|34149.1|583
1650588600000|2022-04-22 00:50:00|34262|34161.5|34255.8|34164.5|34280.9|34186.7|34243.8|34155.6|634
1650588900000|2022-04-22 00:55:00|34255.5|34163.3|34259.8|34166.3|34267.5|34186.3|34238.6|34153.2|722
1650589200000|2022-04-22 01:00:00|34260.7|34155.4|34251|34158.9|34262.6|34172.1|34227.4|34140.6|630
1650589500000|2022-04-22 01:05:00|34250.2|34158.6|34240.4|34152.1|34262.8|34180.2|34237.7|34146.9|584
1650589800000|2022-04-22 01:10:00|34238.6|34152.9|34233.6|34147.8|34251.3|34167.1|34219.9|34132.8|625
1650590100000|2022-04-22 01:15:00|34238.1|34146.1|34226.4|34140|34242.9|34168.9|34210.5|34125.3|695
1650590400000|2022-04-22 01:20:00|34214.2|34138.1|34220.2|34136.4|34237.8|34152|34211.3|34128.8|549
1650590700000|2022-04-22 01:25:00|34221.7|34135|34218|34139.8|34241.7|34149.8|34207.4|34122.9|652
1650591000000|2022-04-22 01:30:00|34223.1|34140.9|34227.5|34144.5|34250.7|34164.2|34218.7|34133.9|622
1650591300000|2022-04-22 01:35:00|34228.1|34142|34246.7|34155.3|34254.3|34163.2|34212.6|34128.8|652
1650591600000|2022-04-22 01:40:00|34248.8|34154.2|34246.9|34150.2|34255.5|34167.2|34227.7|34138.9|603
1650591900000|2022-04-22 01:45:00|34245.3|34149.5|34241.1|34153.4|34264.1|34178|34235.4|34147.2|679
1650592200000|2022-04-22 01:50:00|34241.3|34153.5|34245.5|34155.7|34249.6|34166.5|34223.9|34145.1|553
1650592500000|2022-04-22 01:55:00|34240.1|34158.8|34234.4|34147.3|34250.5|34173.6|34223.2|34143.5|554
1650592800000|2022-04-22 02:00:00|34234.1|34147.5|34233.9|34147.3|34248.9|34166.6|34221.3|34142.4|527
1650593100000|2022-04-22 02:05:00|34234.6|34148.3|34229.8|34148.7|34248.3|34165.2|34219.7|34121.6|474
1650593400000|2022-04-22 02:10:00|34230.9|34146.1|34231.9|34148|34249.4|34166.5|34221.4|34133.9|469
1650593700000|2022-04-22 02:15:00|34231.8|34147.9|34230.8|34152.2|34239.8|34162.7|34222.9|34134.6|489
1650594000000|2022-04-22 02:20:00|34231.2|34152|34231.3|34155.5|34242.5|34172.7|34224.2|34137.8|476
1650594300000|2022-04-22 02:25:00|34232.8|34154.5|34236.7|34149|34244.5|34168.5|34222.4|34144|501
1650594600000|2022-04-22 02:30:00|34234.8|34148.8|34236.4|34151.9|34239.5|34171.8|34223.3|34144.8|416
1650594900000|2022-04-22 02:35:00|34235.2|34156.2|34230.6|34157.8|34240.7|34172.3|34223.3|34144.1|458
1650595200000|2022-04-22 02:40:00|34231.3|34155.6|34235.3|34154.2|34243.3|34163.5|34224.6|34142.1|481
1650595500000|2022-04-22 02:45:00|34237.5|34157.2|34238|34160.1|34261.6|34177.1|34228.5|34139.4|589
1650595800000|2022-04-22 02:50:00|34243.4|34158.2|34234.3|34133.8|34257.2|34169.8|34215.8|34123.8|592
1650596100000|2022-04-22 02:55:00|34235.2|34134.8|34247.4|34147.5|34248|34159.9|34222.1|34123.4|541
1650596400000|2022-04-22 03:00:00|34243.9|34152.9|34266.6|34178.3|34279.1|34191|34231.5|34141.6|734
1650596700000|2022-04-22 03:05:00|34266.5|34182.3|34258|34169.9|34273.3|34188.6|34237.9|34164.8|711
1650597000000|2022-04-22 03:10:00|34261.4|34170|34252.6|34167.1|34271|34187.8|34231.2|34163.2|555
1650597300000|2022-04-22 03:15:00|34252|34169|34243.7|34159.4|34256.4|34185.3|34228.1|34147.5|556
1650597600000|2022-04-22 03:20:00|34247.9|34160.7|34226.9|34157|34253|34167.4|34226.9|34141.2|610
1650597900000|2022-04-22 03:25:00|34232.5|34159.4|34242|34162.3|34253.2|34181.4|34225.9|34142.7|568
1650598200000|2022-04-22 03:30:00|34241.6|34163.7|34235.6|34147.4|34250.6|34166|34226.4|34143.7|497
1650598500000|2022-04-22 03:35:00|34231.5|34147.2|34236.5|34158.1|34239.5|34177.3|34220.5|34136.5|392
1650598800000|2022-04-22 03:40:00|34236|34161.6|34226.6|34149.5|34240.3|34165.9|34218.8|34130.7|494
1650599100000|2022-04-22 03:45:00|34225|34149.7|34237.3|34157.1|34241.4|34165.4|34222.3|34133.2|524
1650599400000|2022-04-22 03:50:00|34240.1|34161.8|34232.1|34157.1|34247.5|34170.9|34225.1|34146|465
1650599700000|2022-04-22 03:55:00|34233.4|34158.7|34235.1|34160.1|34242.7|34165.7|34224.5|34145.5|519
1650600000000|2022-04-22 04:00:00|34241|34158|34221.4|34157|34241|34162.8|34218.7|34138.1|562
1650600300000|2022-04-22 04:05:00|34223.9|34154.8|34229|34154.2|34242|34162.4|34211.5|34133|635
1650600600000|2022-04-22 04:10:00|34229.5|34156.6|34235.5|34152|34238|34164.7|34218.8|34130.6|573
1650600900000|2022-04-22 04:15:00|34234.9|34154.2|34228.6|34140.6|34245.3|34164.6|34218|34135.9|653
1650601200000|2022-04-22 04:20:00|34228|34144.3|34213.1|34157.6|34237|34168.1|34196.7|34112.5|660
1650601500000|2022-04-22 04:25:00|34212.9|34157.4|34232.7|34137.1|34237.7|34166|34199|34125.7|437
1650601800000|2022-04-22 04:30:00|34233.1|34135.4|34227.7|34140.4|34237.1|34158.3|34209.9|34112|588
1650602100000|2022-04-22 04:35:00|34234.9|34138.3|34222.3|34136.5|34241.3|34153.6|34211.4|34128.8|599
1650602400000|2022-04-22 04:40:00|34221.7|34136.1|34221|34140.4|34229.6|34148|34207.4|34129.4|497
1650602700000|2022-04-22 04:45:00|34217.4|34139.9|34222.8|34142.2|34238.8|34159.7|34212.9|34134.6|511
1650603000000|2022-04-22 04:50:00|34219.7|34142.9|34227.4|34141.1|34231|34157.8|34212.5|34129.4|634
1650603300000|2022-04-22 04:55:00|34217.9|34141.6|34218.1|34135.7|34230.4|34163|34211|34112|628
1650603600000|2022-04-22 05:00:00|34205.3|34136|34207|34120.6|34227.2|34161|34203.2|34116.9|717
1650603900000|2022-04-22 05:05:00|34206|34120.7|34203.1|34115.8|34213.5|34131|34191.6|34109.2|641
1650604200000|2022-04-22 05:10:00|34202.3|34116.6|34202.5|34129.5|34206.4|34132.8|34188.1|34102.7|523
1650604500000|2022-04-22 05:15:00|34201.7|34126.8|34192.8|34121.4|34207.1|34130.7|34189.5|34109|491
1650604800000|2022-04-22 05:20:00|34194.2|34123.6|34215.7|34136.2|34216.6|34141.9|34192.6|34118.2|416
1650605100000|2022-04-22 05:25:00|34215.4|34135.8|34221.4|34144.1|34224.2|34147.7|34208.4|34126|532
1650605400000|2022-04-22 05:30:00|34222.6|34145.9|34221.9|34145.9|34234.4|34159.3|34214.5|34141.1|613
1650605700000|2022-04-22 05:35:00|34221.6|34145.1|34207.1|34128.7|34223.7|34150.1|34203.4|34123.3|556
1650606000000|2022-04-22 05:40:00|34207.7|34132|34209|34134.8|34217.5|34148.7|34200.1|34120.8|462
1650606300000|2022-04-22 05:45:00|34208.9|34133.3|34204.7|34139.9|34224.1|34152.1|34199.8|34123|566
1650606600000|2022-04-22 05:50:00|34210.3|34134.5|34208.9|34129.9|34218.5|34156|34195.2|34125.9|642
1650606900000|2022-04-22 05:55:00|34208|34127.6|34211.8|34127.7|34215.8|34144.5|34195|34117|743
1650607200000|2022-04-22 06:00:00|34203.9|34138.7|34167.8|34147.8|34212.1|34171.7|34157.3|34119.3|898
1650607500000|2022-04-22 06:05:00|34167.3|34147.3|34121.9|34049|34187|34152.7|34106.3|33994.5|818
1650607800000|2022-04-22 06:10:00|34121.3|34049.9|34117.8|34097.8|34143.2|34101|34099.1|34031.1|878
1650608100000|2022-04-22 06:15:00|34117.7|34097.7|34120.9|34100.9|34146.9|34106.3|34113.1|34063.3|701
1650608400000|2022-04-22 06:20:00|34119|34099|34127.8|34107.8|34152.3|34113.6|34112.8|34069|719
1650608700000|2022-04-22 06:25:00|34128.4|34108.4|34148.1|34128.1|34167.9|34132.3|34122.4|34093|690
1650609000000|2022-04-22 06:30:00|34147.9|34127.9|34151.7|34131.7|34153.9|34133.9|34139.7|34119.7|618
1650609300000|2022-04-22 06:35:00|34149.1|34129.1|34139|34119|34162|34142|34137.1|34117.1|697
1650609600000|2022-04-22 06:40:00|34138.4|34118.4|34152.1|34132.1|34163.5|34139|34133.2|34103.3|664
1650609900000|2022-04-22 06:45:00|34152.6|34132.6|34176.1|34156.1|34177.1|34157.1|34152.3|34132.3|718
1650610200000|2022-04-22 06:50:00|34176.2|34156.2|34202.8|34182.8|34203.7|34183.7|34169.1|34149.1|799
1650610500000|2022-04-22 06:55:00|34204.4|34184.4|34208.4|34188.4|34213.1|34193.1|34192.2|34172.2|810
1650610800000|2022-04-22 07:00:00|34208.5|34188.5|34229.6|34209.6|34253.5|34233.5|34197.3|34177.3|923
1650611100000|2022-04-22 07:05:00|34229.7|34209.7|34238.7|34218.7|34250.8|34230.8|34225.7|34198|931
1650611400000|2022-04-22 07:10:00|34236.4|34216.4|34293.9|34243.9|34301.9|34263.1|34234.4|34214.4|903
1650611700000|2022-04-22 07:15:00|34303.8|34245.8|34255.3|34235.3|34303.8|34245.8|34236.9|34199.3|1024
1650612000000|2022-04-22 07:20:00|34257|34237|34259|34239|34277.9|34257.9|34249|34229|904
1650612300000|2022-04-22 07:25:00|34258.3|34238.3|34274.2|34254.2|34274.2|34254.2|34252.4|34232.4|821
1650612600000|2022-04-22 07:30:00|34274.6|34254.6|34247.9|34227.9|34290.3|34258.1|34244.8|34208.3|919
1650612900000|2022-04-22 07:35:00|34248.1|34228.1|34254.1|34234.1|34265.7|34245.7|34246.2|34226.2|807
1650613200000|2022-04-22 07:40:00|34256.4|34236.4|34259.5|34239.5|34261.1|34241.1|34244.3|34224.3|737
1650613500000|2022-04-22 07:45:00|34257.8|34237.8|34258.2|34238.2|34264.5|34244.5|34249.3|34229.3|749
1650613800000|2022-04-22 07:50:00|34259.3|34239.3|34200.2|34180.2|34263|34243|34193.3|34173.3|919
1650614100000|2022-04-22 07:55:00|34199.6|34179.6|34232.6|34212.6|34261.2|34223.5|34197|34177|798
1650614400000|2022-04-22 08:00:00|34229.8|34209.8|34248.2|34228.2|34254.1|34234|34220.1|34183.8|833
1650614700000|2022-04-22 08:05:00|34249.3|34229.3|34242.3|34222.3|34274.9|34254.9|34236.3|34216.3|802
1650615000000|2022-04-22 08:10:00|34242.4|34222.4|34248.8|34228.8|34252.9|34232.9|34236.8|34216.8|681
1650615300000|2022-04-22 08:15:00|34248.7|34228.7|34294.8|34244.8|34302.2|34260.6|34242|34222|689
1650615600000|2022-04-22 08:20:00|34293.9|34243.9|34285.3|34265.3|34324.2|34281.3|34259|34215.5|929
1650615900000|2022-04-22 08:25:00|34287.8|34267.8|34330|34310|34338|34318|34287.8|34244.5|840
1650616200000|2022-04-22 08:30:00|34330.3|34310.3|34327|34307|34341.2|34321.2|34314.3|34294.3|847
1650616500000|2022-04-22 08:35:00|34327.5|34307.5|34349.6|34329.6|34376.4|34335.9|34322.4|34302.4|772
1650616800000|2022-04-22 08:40:00|34350.1|34330.1|34393.3|34373.3|34396.4|34376.4|34349|34322.4|722
1650617100000|2022-04-22 08:45:00|34393.5|34373.5|34374.2|34354.2|34403.3|34383.3|34369|34349|648
1650617400000|2022-04-22 08:50:00|34375.7|34355.7|34365|34345|34378.7|34358.7|34360.7|34340.7|613
1650617700000|2022-04-22 08:55:00|34365.5|34345.5|34366.8|34346.8|34373.1|34353.1|34354.8|34334.8|685
1650618000000|2022-04-22 09:00:00|34366.6|34346.6|34371|34351|34387.5|34367.5|34357|34337|714
1650618300000|2022-04-22 09:05:00|34370.9|34350.9|34373.1|34353.1|34380|34360|34362.4|34342.4|722
1650618600000|2022-04-22 09:10:00|34372.9|34352.9|34302.9|34282.9|34373.1|34353.1|34297.7|34277.7|705
1650618900000|2022-04-22 09:15:00|34301.9|34281.9|34281.7|34261.7|34301.9|34281.9|34272.7|34252.7|764
1650619200000|2022-04-22 09:20:00|34281.9|34261.9|34283|34263|34295.8|34275.8|34278.3|34258.3|692
1650619500000|2022-04-22 09:25:00|34285.7|34265.7|34374.2|34324.2|34377.2|34338.8|34281.8|34254.8|797
1650619800000|2022-04-22 09:30:00|34371.3|34321.3|34329|34309|34382.3|34345.2|34318.4|34273.8|786
1650620100000|2022-04-22 09:35:00|34329.6|34309.6|34366.1|34316.1|34381|34332.7|34326.7|34286.7|715
1650620400000|2022-04-22 09:40:00|34365.8|34315.8|34362.9|34342.9|34367.7|34347.7|34333.6|34298.1|674
1650620700000|2022-04-22 09:45:00|34364|34344|34360.1|34340.1|34367.6|34347.6|34354.6|34334.6|609
1650621000000|2022-04-22 09:50:00|34360.4|34340.4|34341.6|34321.6|34375|34355|34341.6|34321.6|734
1650621300000|2022-04-22 09:55:00|34342|34322|34334.4|34314.4|34349.1|34329.1|34332.7|34312.7|679
1650621600000|2022-04-22 10:00:00|34335.5|34315.5|34335.3|34315.3|34343.3|34323.3|34332.5|34312.5|691
1650621900000|2022-04-22 10:05:00|34337|34317|34339.6|34319.6|34344.1|34324.1|34331.5|34311.5|601
1650622200000|2022-04-22 10:10:00|34339.5|34319.5|34341.1|34321.1|34345.6|34325.6|34333.1|34313.1|579
1650622500000|2022-04-22 10:15:00|34341.2|34321.2|34337.6|34317.6|34346.3|34326.3|34336.2|34316.2|566
1650622800000|2022-04-22 10:20:00|34337.4|34317.4|34297.7|34277.7|34338.5|34318.5|34287.1|34267.1|612
1650623100000|2022-04-22 10:25:00|34297.9|34277.9|34297.5|34277.5|34304.5|34284.5|34289.4|34269.4|681
1650623400000|2022-04-22 10:30:00|34297.3|34277.3|34301.6|34281.6|34309|34289|34289.7|34269.7|715
1650623700000|2022-04-22 10:35:00|34301.3|34281.3|34309.2|34289.2|34309.2|34289.2|34297.7|34277.7|599
1650624000000|2022-04-22 10:40:00|34308.5|34288.5|34303.8|34283.8|34309.3|34289.3|34300.1|34280.1|613
1650624300000|2022-04-22 10:45:00|34304.1|34284.1|34298.9|34278.9|34305|34285|34294|34274|581
1650624600000|2022-04-22 10:50:00|34299|34279|34290|34270|34300.1|34280.1|34283.2|34263.2|677
1650624900000|2022-04-22 10:55:00|34288.7|34268.7|34280.4|34260.4|34297.9|34277.9|34279.1|34259.1|733
1650625200000|2022-04-22 11:00:00|34280.8|34260.8|34283|34263|34299.7|34279.7|34279.3|34259.3|680
1650625500000|2022-04-22 11:05:00|34283.2|34263.2|34270.1|34250.1|34291|34271|34270.1|34250.1|625
1650625800000|2022-04-22 11:10:00|34270.8|34250.8|34271|34251|34273.9|34253.9|34261|34241|670
1650626100000|2022-04-22 11:15:00|34270.4|34250.4|34259.7|34239.7|34280.5|34260.5|34257.3|34237.3|649
1650626400000|2022-04-22 11:20:00|34259.5|34239.5|34267.2|34247.2|34268.3|34248.3|34257.7|34237.7|735
1650626700000|2022-04-22 11:25:00|34266.6|34246.6|34269.2|34249.2|34273.4|34253.4|34259.1|34239.1|713
1650627000000|2022-04-22 11:30:00|34268.8|34248.8|34271.7|34251.7|34278.7|34258.7|34267.6|34247.6|687
1650627300000|2022-04-22 11:35:00|34272|34252|34261.2|34241.2|34275.1|34255.1|34254.9|34234.9|547
1650627600000|2022-04-22 11:40:00|34261.3|34241.3|34233.7|34213.7|34263|34243|34233.5|34213.5|537
1650627900000|2022-04-22 11:45:00|34234.2|34214.2|34226.9|34206.9|34244.3|34224.3|34220.4|34200.4|620
1650628200000|2022-04-22 11:50:00|34226.8|34206.8|34254.7|34234.7|34275.1|34244.4|34224.9|34204.9|655
1650628500000|2022-04-22 11:55:00|34252.4|34232.4|34244.5|34224.5|34257.2|34237.2|34242.7|34222.7|694
1650628800000|2022-04-22 12:00:00|34244.6|34224.6|34241.6|34221.6|34262.8|34231|34237.9|34204.1|675
1650629100000|2022-04-22 12:05:00|34241.4|34221.4|34242.8|34222.8|34248.2|34228.2|34235.7|34215.7|560
1650629400000|2022-04-22 12:10:00|34242.9|34222.9|34242.5|34222.5|34250.6|34230.6|34239.6|34219.6|642
1650629700000|2022-04-22 12:15:00|34242.1|34222.1|34208.1|34188.1|34251.5|34231.5|34204.5|34184.5|845
1650630000000|2022-04-22 12:20:00|34207.8|34187.8|34202|34182|34217.3|34197.3|34197.5|34177.5|840
1650630300000|2022-04-22 12:25:00|34201.4|34181.4|34211.9|34191.9|34213|34193|34193.8|34173.8|788
1650630600000|2022-04-22 12:30:00|34211.6|34191.6|34221.5|34201.5|34228.8|34208.8|34206.2|34186.2|801
1650630900000|2022-04-22 12:35:00|34221|34201|34213.3|34193.3|34221.3|34201.3|34205.7|34185.7|777
1650631200000|2022-04-22 12:40:00|34213.8|34193.8|34216.9|34196.9|34226.8|34206.8|34205.1|34185.1|850
1650631500000|2022-04-22 12:45:00|34216.4|34196.4|34209.9|34189.9|34222.8|34202.8|34208.7|34188.7|703
1650631800000|2022-04-22 12:50:00|34210.4|34190.4|34219.1|34199.1|34226.7|34206.7|34208.6|34188.6|847
1650632100000|2022-04-22 12:55:00|34220.6|34200.6|34219.3|34199.3|34224|34204|34208.2|34188.2|839
1650632400000|2022-04-22 13:00:00|34219.6|34199.6|34208|34188|34221.3|34201.3|34205|34185|845
1650632700000|2022-04-22 13:05:00|34207.6|34187.6|34151.7|34131.7|34210.1|34190.1|34139.1|34119.1|941
1650633000000|2022-04-22 13:10:00|34153|34133|34191.1|34171.1|34194.9|34174.9|34145.7|34125.7|983
1650633300000|2022-04-22 13:15:00|34191|34171|34196.9|34176.9|34223.4|34185.6|34185|34163.7|832
1650633600000|2022-04-22 13:20:00|34197.4|34177.4|34184|34164|34203.5|34181.2|34179.9|34145.7|727
1650633900000|2022-04-22 13:25:00|34183.9|34163.9|34204.3|34184.3|34206.9|34186.9|34180.7|34160.7|811
1650634200000|2022-04-22 13:30:00|34204.9|34184.9|34246.4|34226.4|34251.7|34231.7|34204.6|34184.6|763
1650634500000|2022-04-22 13:35:00|34246.2|34226.2|34280.3|34260.3|34288.4|34268.4|34246.1|34221|606
1650634800000|2022-04-22 13:40:00|34279.6|34259.6|34309|34237.7|34310|34278|34273.6|34235.9|597
1650635100000|2022-04-22 13:45:00|34306.3|34238.3|34281.2|34261.2|34312.1|34279.4|34276.9|34234.5|598
1650635400000|2022-04-22 13:50:00|34280.9|34260.9|34252.6|34232.6|34280.9|34260.9|34251.5|34220.4|313
1650635700000|2022-04-22 13:55:00|34253.5|34233.5|34296.2|34276.2|34314.8|34284.7|34250.8|34230.8|679
1650636000000|2022-04-22 14:00:00|34297.4|34277.4|34274.9|34254.9|34308.8|34288.8|34272.7|34234.6|715
1650636300000|2022-04-22 14:05:00|34273.8|34253.8|34283.4|34263.4|34283.4|34263.4|34254.2|34234.2|696
1650636600000|2022-04-22 14:10:00|34284.4|34264.4|34346.9|34326.9|34384.1|34344.2|34280.3|34248.2|689
1650636900000|2022-04-22 14:15:00|34346.7|34326.7|34366.8|34346.8|34383.5|34347.2|34342.6|34308.4|567
1650637200000|2022-04-22 14:20:00|34366.9|34346.9|34372.7|34352.7|34384.5|34364.5|34364.4|34344.4|516
1650637500000|2022-04-22 14:25:00|34372|34352|34408.5|34388.5|34434.4|34396.2|34359.4|34339.4|656
1650637800000|2022-04-22 14:30:00|34406.8|34386.8|34447.8|34427.8|34491|34432.8|34387.7|34327.2|719
1650638100000|2022-04-22 14:35:00|34446.5|34426.5|34462.3|34442.3|34464.2|34443.2|34430.8|34410.8|673
1650638400000|2022-04-22 14:40:00|34461.9|34441.9|34470.9|34450.9|34482.9|34462.9|34459.5|34439.5|669
1650638700000|2022-04-22 14:45:00|34470.7|34450.7|34464.9|34444.9|34483.5|34450.9|34454|34424.7|489
1650639000000|2022-04-22 14:50:00|34465.7|34445.7|34495.4|34475.4|34496.1|34476.1|34464.7|34444.7|649
1650639300000|2022-04-22 14:55:00|34495.1|34475.1|34500.6|34480.6|34505.5|34485.5|34478.7|34458.7|586
1650639600000|2022-04-22 15:00:00|34499.7|34479.7|34507.7|34487.7|34521.7|34501.7|34494.9|34474.9|608
1650639900000|2022-04-22 15:05:00|34507|34487|34501.5|34451.5|34512.1|34492.1|34475.9|34449.2|517
1650640200000|2022-04-22 15:10:00|34510.9|34490.9|34505.4|34485.4|34528.2|34495.6|34489.5|34469.5|566
1650640500000|2022-04-22 15:15:00|34505.2|34485.2|34523.2|34503.2|34525|34505|34496.4|34476.4|679
1650640800000|2022-04-22 15:20:00|34523.9|34503.9|34498.6|34478.6|34524.1|34504.1|34491.1|34461.9|548
1650641100000|2022-04-22 15:25:00|34488.6|34468.6|34479.1|34459.1|34493.9|34473.9|34469.1|34449.1|512
1650641400000|2022-04-22 15:30:00|34481.1|34461.1|34477|34457|34487.4|34467.4|34465.4|34445.4|677
1650641700000|2022-04-22 15:35:00|34476.7|34456.7|34482.3|34462.3|34495.2|34475.2|34469.8|34449.8|622
1650642000000|2022-04-22 15:40:00|34482.9|34462.9|34482.2|34462.2|34491.9|34471.9|34473.8|34453.8|636
1650642300000|2022-04-22 15:45:00|34482.6|34462.6|34482.9|34462.9|34493.1|34473.1|34477.8|34457.8|617
1650642600000|2022-04-22 15:50:00|34483.1|34463.1|34467.4|34447.4|34486.2|34466.2|34464.9|34444.9|554
1650642900000|2022-04-22 15:55:00|34467.5|34447.5|34470.1|34450.1|34483.7|34463.7|34467.4|34447.4|603
1650643200000|2022-04-22 16:00:00|34470.8|34450.8|34474.5|34454.5|34482.9|34462.9|34462.7|34442.7|591
1650643500000|2022-04-22 16:05:00|34474.7|34454.7|34496.7|34476.7|34497.9|34477.9|34471.6|34451.6|513
1650643800000|2022-04-22 16:10:00|34493.3|34473.3|34503.4|34483.4|34509.3|34489.3|34492.5|34472.5|550
1650644100000|2022-04-22 16:15:00|34502.8|34482.8|34513.3|34493.3|34516.6|34496.6|34496.7|34476.7|532
1650644400000|2022-04-22 16:20:00|34513.7|34493.7|34540.5|34483.2|34541.7|34507.4|34511.7|34483.2|549
1650644700000|2022-04-22 16:25:00|34537.5|34487.5|34523.6|34503.6|34544|34508.7|34519.5|34481.5|496
1650645000000|2022-04-22 16:30:00|34525|34505|34506.3|34486.3|34539.3|34505|34503.5|34468.2|564
1650645300000|2022-04-22 16:35:00|34505.6|34485.6|34509.2|34489.2|34528.9|34492.1|34499.6|34455.9|594
1650645600000|2022-04-22 16:40:00|34508.5|34488.5|34508.3|34488.3|34536.3|34493.9|34505.2|34464|433
1650645900000|2022-04-22 16:45:00|34508.4|34488.4|34498.7|34478.7|34523.3|34488.4|34496.2|34460|554
1650646200000|2022-04-22 16:50:00|34499|34479|34517.5|34467.5|34528.5|34489.9|34498.4|34460.5|588
1650646500000|2022-04-22 16:55:00|34517.4|34467.4|34531.7|34481.7|34534.9|34501.5|34498.4|34461|587
1650646800000|2022-04-22 17:00:00|34531.6|34481.6|34498.4|34478.4|34539.1|34501.2|34494.4|34454.3|552
1650647100000|2022-04-22 17:05:00|34498.3|34478.3|34507|34487|34523.9|34492.2|34493.5|34453.4|507
1650647400000|2022-04-22 17:10:00|34506.7|34486.7|34507.1|34487.1|34532|34492.1|34502.1|34468|486
1650647700000|2022-04-22 17:15:00|34507.5|34487.5|34500.2|34480.2|34529.4|34494.1|34497.1|34459.9|509
1650648000000|2022-04-22 17:20:00|34500|34480|34501.4|34481.4|34524.1|34486|34493|34452.6|452
1650648300000|2022-04-22 17:25:00|34501.5|34481.5|34489.2|34469.2|34527.4|34486.5|34487|34452.7|480
1650648600000|2022-04-22 17:30:00|34489|34469|34483.7|34463.7|34506|34473.1|34481.7|34443.3|449
1650648900000|2022-04-22 17:35:00|34483.4|34463.4|34462.8|34442.8|34499.2|34463.9|34456.5|34414.2|570
1650649200000|2022-04-22 17:40:00|34462.9|34442.9|34473.5|34423.5|34484.1|34442.9|34450.2|34411.4|537
1650649500000|2022-04-22 17:45:00|34474.4|34424.4|34456.5|34436.5|34483.7|34443.3|34454|34419.3|490
1650649800000|2022-04-22 17:50:00|34459|34439|34470|34450|34485|34453.7|34453.3|34427.2|490
1650650100000|2022-04-22 17:55:00|34469.9|34449.9|34483.1|34463.1|34498.7|34465|34461.7|34420|544
1650650400000|2022-04-22 18:00:00|34482.7|34462.7|34471.1|34451.1|34491.3|34471.3|34468.4|34448.4|570
1650650700000|2022-04-22 18:05:00|34470.4|34450.4|34482.7|34462.7|34488.5|34468.5|34465.2|34445.2|599
1650651000000|2022-04-22 18:10:00|34483.3|34463.3|34482.8|34462.8|34491.5|34471.5|34479|34459|573
1650651300000|2022-04-22 18:15:00|34482.7|34462.7|34464.8|34444.8|34494.7|34474.7|34463.5|34443.5|536
1650651600000|2022-04-22 18:20:00|34465|34445|34472.6|34452.6|34476.1|34456.1|34460.3|34440.3|578
1650651900000|2022-04-22 18:25:00|34472.5|34452.5|34470|34450|34480.6|34460.6|34467.7|34447.7|406
1650652200000|2022-04-22 18:30:00|34469.4|34449.4|34481.4|34461.4|34482.1|34462.1|34467.9|34447.9|476
1650652500000|2022-04-22 18:35:00|34481.6|34461.6|34472.3|34452.3|34503.6|34466.8|34469.2|34430.8|527
1650652800000|2022-04-22 18:40:00|34472.9|34452.9|34463.8|34443.8|34486.6|34454.3|34462.2|34430.3|561
1650653100000|2022-04-22 18:45:00|34462.8|34442.8|34463.5|34443.5|34486.9|34454.2|34462.2|34424|516
1650653400000|2022-04-22 18:50:00|34466|34446|34478.5|34458.5|34499.1|34463.8|34463.4|34436.9|626
1650653700000|2022-04-22 18:55:00|34480.2|34460.2|34502.9|34482.9|34520.8|34486.3|34478.6|34442.8|652
1650654000000|2022-04-22 19:00:00|34502.7|34482.7|34497.1|34477.1|34517.1|34482.7|34491.6|34455.9|610
1650654300000|2022-04-22 19:05:00|34496.8|34476.8|34489.2|34469.2|34510.4|34479.3|34484.3|34449.5|534
1650654600000|2022-04-22 19:10:00|34489|34469|34506.4|34447.9|34507.2|34474.7|34483.3|34446.3|558
1650654900000|2022-04-22 19:15:00|34487.8|34467.8|34474.6|34454.6|34503.7|34475.5|34467.9|34431|668
1650655200000|2022-04-22 19:20:00|34473.1|34453.1|34487.3|34437.3|34499.8|34455.9|34467.9|34423.2|616
1650655500000|2022-04-22 19:25:00|34472.7|34452.7|34472|34452|34491.3|34456.1|34465.9|34430.3|588
1650655800000|2022-04-22 19:30:00|34471.8|34451.8|34465.6|34445.6|34490.7|34452.5|34462.4|34422.6|585
1650656100000|2022-04-22 19:35:00|34465.7|34445.7|34474.1|34424.1|34491|34450.2|34456.1|34416.5|563
1650656400000|2022-04-22 19:40:00|34473.2|34423.2|34482.3|34422.4|34487.3|34444.4|34450.1|34402|614
1650656700000|2022-04-22 19:45:00|34482.9|34420.5|34468.7|34448.7|34503|34456.7|34460|34417.9|572
1650657000000|2022-04-22 19:50:00|34469|34449|34471.8|34451.8|34501.4|34459|34468.5|34419|694
1650657300000|2022-04-22 19:55:00|34471.9|34451.9|34474.8|34454.8|34499|34463.4|34469.6|34429.6|682
1650657600000|2022-04-22 20:00:00|34475.3|34455.3|34462.9|34442.9|34489|34456.1|34455|34416.1|599
1650657900000|2022-04-22 20:05:00|34462.8|34442.8|34475.3|34455.3|34500.4|34460.8|34459.4|34418.1|477
1650658200000|2022-04-22 20:10:00|34477|34457|34463.9|34443.9|34500|34458.2|34461.8|34420.8|393
1650658500000|2022-04-22 20:15:00|34463.8|34443.8|34460.6|34440.6|34485|34444.4|34458.6|34411|305
1650658800000|2022-04-22 20:20:00|34460.4|34440.4|34456.8|34436.8|34480|34440.4|34449|34405.9|306
1650659100000|2022-04-22 20:25:00|34473|34415.4|34468|34418|34477.2|34437.8|34449.2|34411|416
1650659400000|2022-04-22 20:30:00|34451.7|34431.7|34455.3|34435.3|34476.8|34440.4|34451.7|34407.6|324
1650659700000|2022-04-22 20:35:00|34455.1|34435.1|34476|34415.9|34477.4|34441.3|34452.7|34414.3|270
1650660000000|2022-04-22 20:40:00|34472.2|34418|34471.1|34421.1|34490.8|34447.3|34454.3|34406.8|379
1650660300000|2022-04-22 20:45:00|34470.8|34420.8|34500.6|34388.9|34506.1|34420.8|34460.3|34361.9|940
1650660600000|2022-04-22 20:50:00|34495.6|34397.7|34491|34371|34503.9|34415.4|34465.4|34371|453
1650660900000|2022-04-22 20:55:00|34488.4|34368.4|34488.8|34368.8|34510.9|34390.9|34425.8|34305.8|372
1650830400000|2022-04-24 20:00:00|34531.2|34391.2|34531.2|34391.2|34531.2|34391.2|34531.2|34391.2|1
1650831000000|2022-04-24 20:10:00|34369.9|34224.9|34369.9|34224.9|34369.9|34224.9|34369.9|34224.9|1
1650831300000|2022-04-24 20:15:00|34367.1|34222.1|34364.7|34219.7|34369.3|34224.3|34363.8|34218.8|4
1650832200000|2022-04-24 20:30:00|34379.6|34234.6|34377.7|34232.7|34380|34235|34377.7|34232.7|4
1650832500000|2022-04-24 20:35:00|34379.4|34234.4|34390.6|34245.6|34403.2|34258.2|34379.4|34234.4|36
1650832800000|2022-04-24 20:40:00|34385|34240|34411.3|34266.3|34412.7|34267.7|34377.3|34232.3|11
1650833100000|2022-04-24 20:45:00|34403.8|34258.8|34408.6|34263.6|34408.6|34263.6|34403.8|34258.8|3
1650833700000|2022-04-24 20:55:00|34414.3|34269.3|34414.6|34269.6|34414.8|34269.8|34414.3|34269.3|5
1650834000000|2022-04-24 21:00:00|34404.6|34279.6|34404.6|34279.6|34404.6|34279.6|34404.6|34279.6|1
1650834300000|2022-04-24 21:05:00|34414.6|34294.6|34415|34295|34460.2|34340.2|34400.5|34280.5|102
1650834600000|2022-04-24 21:10:00|34465.1|34345.1|34437.8|34317.8|34474.3|34354.3|34408.4|34288.4|91
1650834900000|2022-04-24 21:15:00|34422.4|34302.4|34424.9|34304.9|34447.3|34327.3|34400.2|34280.2|185
1650835200000|2022-04-24 21:20:00|34423.8|34303.8|34405.3|34285.3|34434.2|34314.2|34391.9|34271.9|201
1650835500000|2022-04-24 21:25:00|34405.4|34285.4|34409.7|34289.7|34419.3|34299.3|34391.5|34271.5|215
1650835800000|2022-04-24 21:30:00|34397|34277|34413.3|34293.3|34424.3|34304.3|34397|34277|204
1650836100000|2022-04-24 21:35:00|34413.9|34293.9|34414|34294|34416.5|34296.5|34399|34279|87
1650836400000|2022-04-24 21:40:00|34408.5|34288.5|34417.9|34297.9|34418.6|34298.6|34406|34286|76
1650836700000|2022-04-24 21:45:00|34417.8|34297.8|34414.6|34294.6|34429.7|34309.7|34400.8|34280.8|123
1650837000000|2022-04-24 21:50:00|34414.2|34294.2|34410.4|34290.4|34435.9|34315.9|34371.9|34251.9|183
1650837300000|2022-04-24 21:55:00|34410.6|34290.6|34405.5|34285.5|34469.2|34349.2|34403.2|34283.2|317
1650837600000|2022-04-24 22:00:00|34442.3|34322.3|34416.8|34296.8|34442.3|34322.3|34378.8|34258.8|697
1650837900000|2022-04-24 22:05:00|34421.7|34301.7|34408|34288|34432.9|34312.9|34395.3|34275.3|495
1650838200000|2022-04-24 22:10:00|34407.9|34287.9|34422.7|34302.7|34423.9|34303.9|34404.3|34284.3|554
1650838500000|2022-04-24 22:15:00|34422.4|34302.4|34438.5|34318.5|34438.5|34318.5|34416.5|34296.5|388
1650838800000|2022-04-24 22:20:00|34427.2|34307.2|34425.9|34305.9|34433.4|34313.4|34418.1|34298.1|341
1650839100000|2022-04-24 22:25:00|34424.4|34304.4|34430.7|34310.7|34434.9|34314.9|34421.9|34301.9|345
1650839400000|2022-04-24 22:30:00|34430.3|34310.3|34436.3|34316.3|34441.6|34321.6|34419.4|34299.4|477
1650839700000|2022-04-24 22:35:00|34436.2|34316.2|34431.5|34311.5|34455.7|34335.7|34429.9|34309.9|439
1650840000000|2022-04-24 22:40:00|34431.3|34311.3|34430.8|34310.8|34452.4|34332.4|34420.6|34300.6|383
1650840300000|2022-04-24 22:45:00|34429.3|34309.3|34416.8|34296.8|34429.3|34309.3|34414.3|34294.3|413
1650840600000|2022-04-24 22:50:00|34417.3|34297.3|34412.6|34292.6|34423.9|34303.9|34403.2|34283.2|447
1650840900000|2022-04-24 22:55:00|34412.8|34292.8|34407.8|34287.8|34417.1|34297.1|34405.6|34285.6|375
1650841200000|2022-04-24 23:00:00|34408.5|34288.5|34419.5|34299.5|34427.7|34307.7|34408.1|34288.1|386
1650841500000|2022-04-24 23:05:00|34421.2|34301.2|34410.1|34290.1|34430.3|34310.3|34401.8|34281.8|450
1650841800000|2022-04-24 23:10:00|34408.6|34288.6|34411.4|34291.4|34419.3|34299.3|34395.8|34275.8|402
1650842100000|2022-04-24 23:15:00|34405.4|34285.4|34410.3|34290.3|34427.9|34307.9|34396|34276|446
1650842400000|2022-04-24 23:20:00|34410.8|34290.8|34408.5|34288.5|34420.1|34300.1|34401.1|34281.1|397
1650842700000|2022-04-24 23:25:00|34408.4|34288.4|34396.8|34276.8|34415.6|34295.6|34391.2|34271.2|410
1650843000000|2022-04-24 23:30:00|34395.9|34275.9|34400.9|34280.9|34406.8|34286.8|34393.9|34273.9|432
1650843300000|2022-04-24 23:35:00|34403.3|34283.3|34398.8|34278.8|34410.2|34290.2|34393.5|34273.5|370
1650843600000|2022-04-24 23:40:00|34399.8|34279.8|34403.8|34283.8|34407.5|34287.5|34396.7|34276.7|381
1650843900000|2022-04-24 23:45:00|34403.7|34283.7|34402.2|34282.2|34407|34287|34396.1|34276.1|484
1650844200000|2022-04-24 23:50:00|34402.3|34282.3|34406|34286|34411.5|34291.5|34400.6|34280.6|386
1650844500000|2022-04-24 23:55:00|34406.3|34286.3|34397.9|34277.9|34408.5|34288.5|34392.9|34272.9|474
1650844800000|2022-04-25 00:00:00|34407.4|34287.4|34412.6|34292.6|34445.9|34325.9|34400|34280|728
1650845100000|2022-04-25 00:05:00|34413.5|34293.5|34415.9|34295.9|34418.8|34298.8|34393.3|34273.3|693
1650845400000|2022-04-25 00:10:00|34419.8|34299.8|34462.6|34350.8|34464.4|34359|34410.3|34290.3|580
1650845700000|2022-04-25 00:15:00|34462.2|34350.1|34461.3|34366.5|34469.2|34386.9|34436.1|34347.2|576
1650846000000|2022-04-25 00:20:00|34459.3|34367.2|34453.6|34378.7|34475|34403.5|34441.8|34363|482
1650846300000|2022-04-25 00:25:00|34451.4|34381.5|34459.5|34378.4|34475.5|34405.4|34444.8|34371.5|494
1650846600000|2022-04-25 00:30:00|34461.8|34378.5|34469.4|34379.4|34474.1|34405.4|34432.9|34365.7|642
1650846900000|2022-04-25 00:35:00|34467.6|34379.2|34440.2|34369.2|34472.3|34397.7|34434.2|34358.5|508
1650847200000|2022-04-25 00:40:00|34440.1|34369.6|34445.9|34376.7|34461.6|34389.6|34428.5|34352.8|509
1650847500000|2022-04-25 00:45:00|34444.7|34378.5|34460.6|34375.1|34473.8|34400.7|34440.2|34364.3|543
1650847800000|2022-04-25 00:50:00|34461.7|34375.4|34457.5|34376.5|34466.1|34398|34440.8|34369.8|662
1650848100000|2022-04-25 00:55:00|34454.2|34373.1|34455.3|34391.9|34476.8|34395|34444.2|34368.9|649
1650848400000|2022-04-25 01:00:00|34454.7|34392.3|34472.4|34379.5|34478.6|34405.6|34448.7|34377.5|658
1650848700000|2022-04-25 01:05:00|34465.9|34388.9|34464.7|34403.7|34484.9|34425.3|34445.3|34384|583
1650849000000|2022-04-25 01:10:00|34464|34404.1|34483.5|34406.4|34496.7|34442.7|34457.1|34390.1|637
1650849300000|2022-04-25 01:15:00|34481.2|34409.7|34467.9|34397.6|34487.7|34441.2|34442.6|34391.5|674
1650849600000|2022-04-25 01:20:00|34467.8|34397|34463.5|34401.4|34480|34428.9|34438.4|34387.8|652
1650849900000|2022-04-25 01:25:00|34465.8|34399.1|34474.4|34417.2|34478|34429.3|34438.2|34397.5|655
1650850200000|2022-04-25 01:30:00|34474.7|34417.1|34555.7|34454.9|34560.9|34465|34457.8|34413.3|757
1650850500000|2022-04-25 01:35:00|34558.3|34452.7|34542.4|34450.4|34564.7|34478.9|34531.7|34441.6|780
1650850800000|2022-04-25 01:40:00|34543.1|34449.9|34554.4|34481.1|34561.6|34489.3|34541.7|34449.4|733
1650851100000|2022-04-25 01:45:00|34553.6|34481.8|34571.8|34498.4|34575.1|34514.9|34545.5|34474.5|738
1650851400000|2022-04-25 01:50:00|34571.2|34498.7|34570.2|34498.2|34579.2|34508.2|34558|34480.7|645
1650851700000|2022-04-25 01:55:00|34571.6|34497.5|34565.8|34491|34573.8|34507.3|34562.4|34489.8|535
1650852000000|2022-04-25 02:00:00|34564.8|34490.4|34561.4|34486.6|34571.1|34506.7|34558|34483.9|676
1650852300000|2022-04-25 02:05:00|34560.9|34485.9|34566.5|34493.3|34569.8|34498|34553.7|34483.7|550
1650852600000|2022-04-25 02:10:00|34568|34493.4|34578.4|34503.7|34585|34508.6|34557.2|34488.7|588
1650852900000|2022-04-25 02:15:00|34577.4|34499.2|34570.9|34501.1|34584|34508.7|34565.2|34494.4|498
1650853200000|2022-04-25 02:20:00|34570.8|34500.6|34574.9|34499.4|34583.4|34512|34562.3|34492.7|620
1650853500000|2022-04-25 02:25:00|34574.3|34500|34578.6|34516.4|34587.8|34516.7|34559.6|34494.7|581
1650853800000|2022-04-25 02:30:00|34579.6|34516.9|34580.2|34506.6|34589|34517.2|34571.5|34499.6|606
1650854100000|2022-04-25 02:35:00|34579|34506.4|34592.1|34521.8|34596.2|34522.4|34573|34506.4|521
1650854400000|2022-04-25 02:40:00|34592.4|34521.9|34589.5|34521.8|34599.2|34527.1|34573|34506.8|597
1650854700000|2022-04-25 02:45:00|34589.3|34520.6|34586.1|34515.1|34596.7|34527|34566.2|34504.6|572
1650855000000|2022-04-25 02:50:00|34585.3|34513.3|34569.7|34502.9|34590.1|34515.2|34568|34498.4|507
1650855300000|2022-04-25 02:55:00|34570.5|34503.9|34581.6|34512|34593.9|34522.9|34564.7|34500.9|583
1650855600000|2022-04-25 03:00:00|34579.2|34509.5|34582.4|34517.8|34591.5|34523.5|34572.8|34507.8|498
1650855900000|2022-04-25 03:05:00|34580.1|34512.5|34582.2|34506.3|34593|34526.5|34567|34501.9|463
1650856200000|2022-04-25 03:10:00|34568.7|34498.9|34563|34496.4|34583.3|34515.6|34556.5|34486.9|498
1650856500000|2022-04-25 03:15:00|34562|34493|34569.6|34497.9|34577.7|34507|34553.2|34491.3|528
1650856800000|2022-04-25 03:20:00|34569.2|34498.1|34559.4|34494.9|34572.8|34501.5|34555.7|34488.2|496
1650857100000|2022-04-25 03:25:00|34558.3|34495.5|34559|34486.7|34573|34503.1|34546.7|34483.6|450
1650857400000|2022-04-25 03:30:00|34557.5|34487.7|34554.8|34484.1|34568.6|34495.6|34549.2|34483.3|388
1650857700000|2022-04-25 03:35:00|34555|34484.2|34566.7|34497.1|34573.4|34507.9|34544.7|34482.2|446
1650858000000|2022-04-25 03:40:00|34565.4|34497.9|34567.6|34503|34573.1|34522.2|34538.7|34493.6|321
1650858300000|2022-04-25 03:45:00|34564.6|34500.4|34573|34496.9|34577.5|34508.7|34555.7|34492.4|411
1650858600000|2022-04-25 03:50:00|34573.1|34496.5|34574.2|34499.3|34578.9|34508.1|34558.1|34493.3|330
1650858900000|2022-04-25 03:55:00|34575.7|34497.3|34577.7|34509.4|34584.9|34510.5|34556.5|34493|409
1650859200000|2022-04-25 04:00:00|34578.3|34509.8|34576.4|34496.5|34590.2|34511.4|34572.7|34492.5|452
1650859500000|2022-04-25 04:05:00|34578.3|34494.5|34577.3|34491.3|34584.3|34499.7|34562.1|34485.2|420
1650859800000|2022-04-25 04:10:00|34577.9|34490.9|34573.2|34490.7|34581|34497.6|34556.7|34485.5|383
1650860100000|2022-04-25 04:15:00|34572.2|34492.1|34569.2|34492.3|34588.3|34502.9|34568.7|34485.8|342
1650860400000|2022-04-25 04:20:00|34573.6|34491.4|34574.7|34494|34582.7|34507.8|34561|34486.4|511
1650860700000|2022-04-25 04:25:00|34573.2|34494.5|34571.6|34498.3|34580.8|34500.2|34561.6|34487.2|500
1650861000000|2022-04-25 04:30:00|34571.8|34498.7|34588.8|34510.5|34593.1|34514.6|34567.2|34492.5|541
1650861300000|2022-04-25 04:35:00|34584.3|34511.1|34582.3|34499.5|34591.2|34516.5|34567.1|34498.4|462
1650861600000|2022-04-25 04:40:00|34580.7|34501|34589.2|34509.4|34597.2|34522.9|34564.4|34498.7|491
1650861900000|2022-04-25 04:45:00|34590|34508|34592.8|34520.1|34602.6|34523.2|34576.5|34506.9|387
1650862200000|2022-04-25 04:50:00|34592.7|34520.8|34604.3|34522.7|34608.1|34527|34587.3|34514.6|437
1650862500000|2022-04-25 04:55:00|34603.6|34523.3|34603.5|34532.8|34618.9|34539|34589.3|34514.2|500
1650862800000|2022-04-25 05:00:00|34603.7|34532.6|34604.1|34533.9|34612.5|34549.2|34596.7|34525.5|501
1650863100000|2022-04-25 05:05:00|34604.4|34531.2|34605.8|34535.9|34616.2|34555.1|34601.9|34530.9|464
1650863400000|2022-04-25 05:10:00|34606.4|34536.5|34604.5|34532.8|34618.3|34545.5|34592.3|34530.6|551
1650863700000|2022-04-25 05:15:00|34604.6|34532|34608.3|34533|34609.9|34538.5|34583.8|34530|531
1650864000000|2022-04-25 05:20:00|34601.3|34534.3|34601.6|34533.3|34611|34537|34587|34527|513
1650864300000|2022-04-25 05:25:00|34602.3|34532.8|34602.1|34526|34610.5|34533.3|34584.6|34520.7|492
1650864600000|2022-04-25 05:30:00|34602.6|34525.3|34599.4|34533.6|34609.1|34534.6|34580.8|34518.6|593
1650864900000|2022-04-25 05:35:00|34600.4|34533.7|34593.4|34536.4|34616.5|34544.6|34583.5|34529.8|545
1650865200000|2022-04-25 05:40:00|34593.1|34535.9|34586.5|34520.2|34606.7|34540.4|34579.8|34513.5|621
1650865500000|2022-04-25 05:45:00|34587.4|34519.8|34593.4|34520|34601.3|34524.6|34579.4|34514.5|521
1650865800000|2022-04-25 05:50:00|34595.2|34519.4|34603.8|34531.9|34611.5|34533.2|34585.9|34515.9|589
1650866100000|2022-04-25 05:55:00|34604.5|34531.8|34592.6|34518.4|34622.1|34541.3|34585.8|34508.5|773
1650866400000|2022-04-25 06:00:00|34592.2|34520.4|34585.3|34523.8|34597.5|34532.5|34576.9|34509.7|798
1650866700000|2022-04-25 06:05:00|34585.6|34524.1|34621|34542.4|34627.8|34551.6|34576.9|34514.5|795
1650867000000|2022-04-25 06:10:00|34623|34536.8|34719.1|34637.3|34733.2|34654.4|34576.4|34480.3|1013
1650867300000|2022-04-25 06:15:00|34721.1|34637.1|34754.5|34696.6|34767.1|34717.3|34699.9|34615.3|1120
1650867600000|2022-04-25 06:20:00|34754.6|34693.7|34741.6|34691.6|34786.7|34748.1|34719.6|34673.2|994
1650867900000|2022-04-25 06:25:00|34728.7|34708.7|34785.1|34727.1|34793|34748.9|34715.4|34685.6|785
1650868200000|2022-04-25 06:30:00|34787.8|34726.3|34795.4|34775.4|34816.4|34778.1|34758.1|34717.6|862
1650868500000|2022-04-25 06:35:00|34794.8|34774.8|34801.4|34736.5|34856|34805.5|34785.1|34733.7|999
1650868800000|2022-04-25 06:40:00|34802.4|34737.5|34810.8|34734.5|34828.1|34760.1|34767.2|34722.6|940
1650869100000|2022-04-25 06:45:00|34808.4|34736.7|34754.7|34734.7|34810.2|34738.6|34738.4|34710|951
1650869400000|2022-04-25 06:50:00|34754.9|34734.9|34792.6|34772.6|34818.6|34774.5|34752.1|34725.8|937
1650869700000|2022-04-25 06:55:00|34792.7|34772.7|34793.3|34773.3|34833.9|34813.9|34778.4|34758.4|939
1650870000000|2022-04-25 07:00:00|34793.6|34773.6|34812.4|34752.2|34822.2|34783.9|34762.1|34742.1|1017
1650870300000|2022-04-25 07:05:00|34807.7|34757.7|34796.8|34776.8|34818.4|34782.3|34781|34741.4|1006
1650870600000|2022-04-25 07:10:00|34798|34778|34794.6|34774.6|34839.4|34808|34791.5|34765.2|1002
1650870900000|2022-04-25 07:15:00|34794.7|34774.7|34766.3|34746.3|34808.9|34788.9|34753.9|34721.4|1013
1650871200000|2022-04-25 07:20:00|34766.5|34746.5|34726.7|34706.7|34788.2|34751.4|34726.2|34697.1|944
1650871500000|2022-04-25 07:25:00|34726.9|34706.9|34731|34711|34765.4|34726.7|34715.5|34683.9|889
1650871800000|2022-04-25 07:30:00|34730.9|34710.9|34732.1|34712.1|34761.9|34727|34728.3|34701.9|873
1650872100000|2022-04-25 07:35:00|34732.3|34712.3|34770.5|34750.5|34779.7|34759.7|34723.7|34703.7|789
1650872400000|2022-04-25 07:40:00|34770.4|34750.4|34771.2|34751.2|34773.1|34753.1|34750.6|34730.6|823
1650872700000|2022-04-25 07:45:00|34770.4|34750.4|34762.1|34742.1|34774.9|34754.9|34753|34733|765
1650873000000|2022-04-25 07:50:00|34761.7|34741.7|34759.1|34739.1|34777.6|34757.6|34755.8|34735.8|790
1650873300000|2022-04-25 07:55:00|34758.7|34738.7|34758.1|34738.1|34764.6|34744.6|34746.4|34726.4|829
1650873600000|2022-04-25 08:00:00|34758.6|34738.6|34711.9|34691.9|34759.5|34739.5|34700.7|34669.7|942
1650873900000|2022-04-25 08:05:00|34711.8|34691.8|34708.6|34688.6|34730.8|34699.8|34701.7|34670.4|808
1650874200000|2022-04-25 08:10:00|34709.2|34689.2|34739.4|34719.4|34739.4|34719.4|34698.6|34675.8|831
1650874500000|2022-04-25 08:15:00|34739.1|34719.1|34733.8|34713.8|34764.6|34744.6|34732.1|34712.1|777
1650874800000|2022-04-25 08:20:00|34733.6|34713.6|34734.8|34714.8|34767|34747|34720|34700|798
1650875100000|2022-04-25 08:25:00|34735|34715|34712.9|34692.9|34736.7|34716.7|34712.4|34692.4|776
1650875400000|2022-04-25 08:30:00|34714.1|34694.1|34689|34669|34717.3|34697.3|34684.9|34664.9|849
1650875700000|2022-04-25 08:35:00|34688.3|34668.3|34716.7|34696.7|34720.6|34700.6|34688.3|34668.3|800
1650876000000|2022-04-25 08:40:00|34717.2|34697.2|34715|34695|34735.8|34715.8|34704.3|34684.3|833
1650876300000|2022-04-25 08:45:00|34714.8|34694.8|34743.6|34723.6|34748.9|34728.9|34702.2|34682.2|806
1650876600000|2022-04-25 08:50:00|34743.5|34723.5|34753.1|34733.1|34757.6|34737.6|34733|34713|730
1650876900000|2022-04-25 08:55:00|34752.5|34732.5|34729.8|34709.8|34761.1|34741.1|34705|34685|801
1650877200000|2022-04-25 09:00:00|34729.2|34709.2|34724.9|34704.9|34753.3|34733.3|34721.8|34701.8|756
1650877500000|2022-04-25 09:05:00|34724.6|34704.6|34711.3|34691.3|34734.7|34714.7|34708|34688|743
1650877800000|2022-04-25 09:10:00|34711.5|34691.5|34751.5|34731.5|34752|34732|34684.3|34664.3|699
1650878100000|2022-04-25 09:15:00|34751|34731|34758.8|34738.8|34771|34751|34734.2|34714.2|828
1650878400000|2022-04-25 09:20:00|34758.7|34738.7|34754.9|34734.9|34766.3|34746.3|34752.3|34732.3|670
1650878700000|2022-04-25 09:25:00|34755.4|34735.4|34744.8|34724.8|34757.8|34737.8|34730.9|34710.9|729
1650879000000|2022-04-25 09:30:00|34745.1|34725.1|34773.7|34753.7|34796.9|34776.9|34738.8|34718.8|748
1650879300000|2022-04-25 09:35:00|34773.9|34753.9|34768.8|34748.8|34773.9|34753.9|34755.2|34735.2|589
1650879600000|2022-04-25 09:40:00|34768.6|34748.6|34766.2|34746.2|34786.1|34766.1|34764|34744|661
1650879900000|2022-04-25 09:45:00|34765.1|34745.1|34779.4|34759.4|34782.1|34762.1|34762.7|34742.7|630
1650880200000|2022-04-25 09:50:00|34779|34759|34791.8|34771.8|34797.2|34777.2|34771.2|34751.2|688
1650880500000|2022-04-25 09:55:00|34791.6|34771.6|34805|34785|34808.9|34788.9|34783.2|34763.2|748
1650880800000|2022-04-25 10:00:00|34804.6|34784.6|34815.7|34795.7|34818.9|34798.9|34798.1|34778.1|702
1650881100000|2022-04-25 10:05:00|34816.8|34796.8|34838.7|34818.7|34850.4|34830.4|34810.2|34790.2|675
1650881400000|2022-04-25 10:10:00|34838.1|34818.1|34836.6|34816.6|34865.7|34827.2|34824.1|34795.3|703
1650881700000|2022-04-25 10:15:00|34836|34816|34878.1|34858.1|34905.9|34869.4|34823.3|34796.4|784
1650882000000|2022-04-25 10:20:00|34877.1|34857.1|34871.8|34851.8|34907|34869|34854.3|34834.3|776
1650882300000|2022-04-25 10:25:00|34872.3|34852.3|34870.7|34850.7|34913.5|34876.1|34860|34828.7|733
1650882600000|2022-04-25 10:30:00|34867.1|34847.1|34827.6|34807.6|34871.2|34851.2|34820.7|34800.7|786
1650882900000|2022-04-25 10:35:00|34829.8|34809.8|34840.8|34820.8|34845.1|34825.1|34823.4|34803.4|708
1650883200000|2022-04-25 10:40:00|34839.5|34819.5|34856.6|34836.6|34862|34839.6|34830.2|34805.3|655
1650883500000|2022-04-25 10:45:00|34855.9|34835.9|34860.2|34840.2|34864.1|34844.1|34842.7|34822.7|801
1650883800000|2022-04-25 10:50:00|34858.6|34838.6|34865.6|34845.6|34869.9|34849.9|34848.2|34828.2|762
1650884100000|2022-04-25 10:55:00|34865.3|34845.3|34876.8|34856.8|34892.1|34872.1|34862|34842|825
1650884400000|2022-04-25 11:00:00|34878.5|34858.5|34882.2|34862.2|34883.2|34863.2|34858.5|34838.5|837
1650884700000|2022-04-25 11:05:00|34880.9|34860.9|34950.6|34930.6|34950.7|34930.7|34878.5|34858.5|751
1650885000000|2022-04-25 11:10:00|34950.2|34930.2|34899.7|34849.7|34950.8|34930.8|34875.2|34844|681
1650885300000|2022-04-25 11:15:00|34898.6|34848.6|34913.8|34893.8|34926.9|34897|34873.3|34828|769
1650885600000|2022-04-25 11:20:00|34913.6|34893.6|34850.5|34784.8|34939|34905.9|34823|34731.5|920
1650885900000|2022-04-25 11:25:00|34850.1|34791|34863.8|34843.8|34875.7|34850.3|34833.5|34778.9|942
1650886200000|2022-04-25 11:30:00|34864.3|34844.3|34843.8|34823.8|34888.6|34857.9|34835.4|34803.9|895
1650886500000|2022-04-25 11:35:00|34843.2|34823.2|34809.6|34789.6|34849|34829|34807.3|34787.3|863
1650886800000|2022-04-25 11:40:00|34809.3|34789.3|34844.8|34824.8|34868.5|34848.5|34807|34787|944
1650887100000|2022-04-25 11:45:00|34844.6|34824.6|34818.8|34798.8|34850.9|34830.9|34807.8|34787.8|851
1650887400000|2022-04-25 11:50:00|34818.4|34798.4|34817|34797|34821.8|34801.8|34803.1|34783.1|994
1650887700000|2022-04-25 11:55:00|34816.9|34796.9|34784.9|34764.9|34828|34801.1|34774.1|34731.6|1001
1650888000000|2022-04-25 12:00:00|34784.5|34764.5|34810.7|34751.9|34824|34794.3|34770.7|34727.7|1074
1650888300000|2022-04-25 12:05:00|34809.5|34750.1|34793.3|34773.3|34821|34789.3|34775.2|34734.6|950
1650888600000|2022-04-25 12:10:00|34793.4|34773.4|34822.6|34802.6|34832.1|34805.3|34791.2|34769.7|921
1650888900000|2022-04-25 12:15:00|34822.7|34802.7|34816.6|34796.6|34822.7|34802.7|34793.6|34773.6|909
1650889200000|2022-04-25 12:20:00|34817.2|34797.2|34843.2|34823.2|34851.8|34831.8|34808.5|34788.5|976
1650889500000|2022-04-25 12:25:00|34842.1|34822.1|34855.8|34835.8|34859.9|34837.2|34827.7|34794.5|883
1650889800000|2022-04-25 12:30:00|34856.1|34836.1|34839.3|34819.3|34858.2|34838.2|34839.3|34819.3|942
1650890100000|2022-04-25 12:35:00|34839.9|34819.9|34841.8|34821.8|34849.5|34829.5|34833.5|34813.5|903
1650890400000|2022-04-25 12:40:00|34841.2|34821.2|34845.5|34825.5|34847.5|34827.5|34833.8|34813.8|741
1650890700000|2022-04-25 12:45:00|34845.8|34825.8|34856.5|34836.5|34875.3|34850|34844.8|34817.9|957
1650891000000|2022-04-25 12:50:00|34856.9|34836.9|34865.4|34845.4|34891.5|34860.4|34853.8|34833.8|908
1650891300000|2022-04-25 12:55:00|34863.5|34843.5|34803.8|34783.8|34864.8|34844.8|34793.2|34766.6|855
1650891600000|2022-04-25 13:00:00|34801.9|34781.9|34851.7|34831.7|34860.6|34840.6|34800.2|34767.4|798
1650891900000|2022-04-25 13:05:00|34851.4|34831.4|34865.6|34845.6|34867.1|34847.1|34844.8|34824.8|732
1650892200000|2022-04-25 13:10:00|34865.2|34845.2|34875.3|34855.3|34881|34861|34853.4|34833.4|785
1650892500000|2022-04-25 13:15:00|34875.4|34855.4|34862.5|34842.5|34878.7|34858.7|34854.5|34834.5|776
1650892800000|2022-04-25 13:20:00|34863.7|34843.7|34848.4|34828.4|34864.8|34844.8|34833.6|34813.6|772
1650893100000|2022-04-25 13:25:00|34848.5|34828.5|34866.6|34846.6|34866.8|34846.8|34848|34828|777
1650893400000|2022-04-25 13:30:00|34866.4|34846.4|34879.9|34859.9|34907.9|34885|34862.6|34842.6|734
1650893700000|2022-04-25 13:35:00|34879.8|34859.8|34911|34891|34922.8|34893|34873.9|34849.5|760
1650894000000|2022-04-25 13:40:00|34910.7|34890.7|34910.7|34890.7|34949.4|34920.8|34899.6|34862|730
1650894300000|2022-04-25 13:45:00|34909.9|34889.9|34912.4|34892.4|34930.5|34910.5|34888.8|34866.4|642
1650894600000|2022-04-25 13:50:00|34896.2|34876.2|34910.8|34890.8|34928.2|34893|34883.8|34863.8|458
1650894900000|2022-04-25 13:55:00|34910.4|34890.4|34885.9|34865.9|34936.1|34916.1|34877.2|34857.2|651
1650895200000|2022-04-25 14:00:00|34886.4|34866.4|34881.6|34861.6|34920.3|34897|34878.5|34839.3|573
1650895500000|2022-04-25 14:05:00|34881.2|34861.2|34872.9|34852.9|34899.6|34864.4|34867.9|34836.6|558
1650895800000|2022-04-25 14:10:00|34872.6|34852.6|34881.9|34861.9|34921.1|34889|34862.5|34842.5|517
1650896100000|2022-04-25 14:15:00|34881.4|34861.4|34919.1|34899.1|34935.1|34900.3|34874.5|34854.5|697
1650896400000|2022-04-25 14:20:00|34918.9|34898.9|34914.9|34894.9|34959.7|34922.8|34894.8|34869.6|700
1650896700000|2022-04-25 14:25:00|34915|34895|34920.8|34900.8|34934.7|34903.1|34905.4|34872.1|411
1650897000000|2022-04-25 14:30:00|34921|34901|34916.5|34896.5|34935.8|34915.8|34915.1|34895.1|530
1650897300000|2022-04-25 14:35:00|34916.3|34896.3|34923.5|34903.5|34927.5|34907.5|34904.9|34884.9|659
1650897600000|2022-04-25 14:40:00|34922.3|34902.3|34938.4|34918.4|34952|34932|34920.4|34900.4|662
1650897900000|2022-04-25 14:45:00|34938.9|34918.9|34931.7|34911.7|34947.9|34927.9|34913|34893|682
1650898200000|2022-04-25 14:50:00|34933.4|34913.4|34968|34948|34984.5|34964.5|34931.6|34911.6|575
1650898500000|2022-04-25 14:55:00|34966.9|34946.9|34969.2|34949.2|34981.2|34961.2|34939.1|34919.1|594
1650898800000|2022-04-25 15:00:00|34969.9|34949.9|34966.6|34946.6|35012.7|34976.4|34962.1|34905.6|731
1650899100000|2022-04-25 15:05:00|34967.8|34947.8|34974.8|34954.8|35015.8|34969|34955.8|34910.4|542
1650899400000|2022-04-25 15:10:00|34975.2|34955.2|35003.9|34983.9|35026.6|34986.3|34968.8|34934.2|654
1650899700000|2022-04-25 15:15:00|35003.6|34983.6|34992.3|34942.3|35016.1|34986|34974.8|34935.8|511
1650900000000|2022-04-25 15:20:00|34992.8|34942.8|34978.3|34958.3|35009.1|34969.9|34972.8|34931.2|625
1650900300000|2022-04-25 15:25:00|34978.5|34958.5|35015|34956.6|35023.7|34976.1|34969.7|34948.1|522
1650900600000|2022-04-25 15:30:00|35016|34957.1|35037.2|34987.2|35048.3|34994.9|35015.5|34949.4|686
1650900900000|2022-04-25 15:35:00|35037.5|34987.5|35005.3|34985.3|35046|35002.7|35001.3|34950.2|685
1650901200000|2022-04-25 15:40:00|35004.3|34984.3|35035|34978|35040.4|35009.2|35002.5|34966.1|611
1650901500000|2022-04-25 15:45:00|35034.5|34980.8|35005.3|34985.3|35044.8|34998.8|34993.8|34960|615
1650901800000|2022-04-25 15:50:00|35005.1|34985.1|35010.6|34990.6|35030.9|34993.8|34997.7|34965.7|684
1650902100000|2022-04-25 15:55:00|35014.5|34994.5|35021.9|35001.9|35025.6|35002.5|35002.8|34975.5|761
1650902400000|2022-04-25 16:00:00|35021.8|35001.8|35017.4|34967.4|35049.3|35017.9|35002.8|34965.4|825
1650902700000|2022-04-25 16:05:00|35017.9|34967.9|35005.6|34955.6|35022.1|34982.1|34979.2|34937.4|801
1650903000000|2022-04-25 16:10:00|35005.4|34955.4|34973.1|34953.1|35005.4|34967.9|34967.5|34929.3|740
1650903300000|2022-04-25 16:15:00|34972.9|34952.9|34983.1|34963.1|35003.8|34968.8|34966.2|34939.7|707
1650903600000|2022-04-25 16:20:00|34983|34963|34975.5|34955.5|35002.5|34970.9|34970.9|34939.6|764
1650903900000|2022-04-25 16:25:00|34974.6|34954.6|35007.9|34957.9|35017.1|34978.2|34966.2|34946.2|700
1650904200000|2022-04-25 16:30:00|35008.5|34958.5|34993|34973|35019.6|34979.5|34976.1|34950.4|738
1650904500000|2022-04-25 16:35:00|34992.9|34972.9|35006.9|34945.7|35011|34974.9|34976.2|34929.2|804
1650904800000|2022-04-25 16:40:00|35007.2|34944.6|34991|34971|35023.8|34983.1|34977|34942.2|729
1650905100000|2022-04-25 16:45:00|34995.7|34975.7|35018.4|34947.9|35071.9|34990.7|34983.3|34941.8|761
1650905400000|2022-04-25 16:50:00|35018.5|34947.7|34987.8|34921.4|35029.6|34969.6|34957.9|34916.2|840
1650905700000|2022-04-25 16:55:00|34989.3|34920.5|34969|34919|34999|34952.3|34959.2|34894.5|680
1650906000000|2022-04-25 17:00:00|34985.4|34901.2|34980.8|34914.3|35007.7|34954.6|34954.8|34901.2|755
1650906300000|2022-04-25 17:05:00|34982|34912.8|34954|34904|34985.7|34944.5|34942.4|34901.5|779
1650906600000|2022-04-25 17:10:00|34953.9|34903.9|34921.5|34901.5|34978|34921.7|34920.2|34880.6|773
1650906900000|2022-04-25 17:15:00|34921.6|34901.6|34927.8|34907.8|34955.8|34911.9|34918.8|34875.1|715
1650907200000|2022-04-25 17:20:00|34928.7|34908.7|34901.8|34881.8|34950.3|34909.2|34900|34861.1|785
1650907500000|2022-04-25 17:25:00|34900.6|34880.6|34892.8|34842.8|34928|34886.6|34869.7|34836|1146
1650907800000|2022-04-25 17:30:00|34891|34841|34884.5|34826.8|34905.6|34864.6|34859.7|34818.4|1138
1650908100000|2022-04-25 17:35:00|34880.4|34830.4|34869.1|34849.1|34907|34855.2|34865.4|34825|744
1650908400000|2022-04-25 17:40:00|34869.4|34849.4|34888.9|34826.6|34900.3|34856.3|34859.5|34819.2|938
1650908700000|2022-04-25 17:45:00|34879.8|34829.8|34889.1|34826.4|34894.4|34835.9|34875.3|34821.1|1091
1650909000000|2022-04-25 17:50:00|34885.1|34827|34854|34834|34897.3|34852.1|34853.8|34818.7|1101
1650909300000|2022-04-25 17:55:00|34856.6|34836.6|34913|34845.6|34913|34863|34853.4|34817|1056
1650909600000|2022-04-25 18:00:00|34908.6|34847.9|34913.7|34863.7|34918.8|34877.3|34887.3|34846.4|931
1650909900000|2022-04-25 18:05:00|34913.3|34863.3|34896.2|34846.2|34919.5|34876.7|34880.2|34840|772
1650910200000|2022-04-25 18:10:00|34896.4|34846.4|34878.4|34858.4|34909.3|34866.1|34877.4|34839.7|669
1650910500000|2022-04-25 18:15:00|34878.8|34858.8|34890.7|34870.7|34907.9|34872.4|34878.2|34842.8|695
1650910800000|2022-04-25 18:20:00|34891.3|34871.3|34893.9|34843.9|34914.4|34875.5|34879.9|34842.9|642
1650911100000|2022-04-25 18:25:00|34894|34844|34874.8|34854.8|34909.3|34870.9|34872.2|34841.6|876
1650911400000|2022-04-25 18:30:00|34874|34854|34803.5|34714.6|34892.6|34855|34710.7|34590.7|931
1650911700000|2022-04-25 18:35:00|34816.2|34719|34779.5|34712.8|34824.3|34769.8|34755.7|34678.8|816
1650912000000|2022-04-25 18:40:00|34780.5|34711.7|34765.2|34745.2|34791.4|34750.3|34759.6|34711.2|643
1650912300000|2022-04-25 18:45:00|34765|34745|34765.7|34745.7|34790|34750.7|34757.1|34725|580
1650912600000|2022-04-25 18:50:00|34769.6|34749.6|34769.3|34749.3|34794.9|34756.9|34766.3|34732.3|510
1650912900000|2022-04-25 18:55:00|34769.1|34749.1|34801.7|34781.7|34805.2|34781.9|34764.5|34736.7|665
1650913200000|2022-04-25 19:00:00|34803.9|34783.9|34816.1|34796.1|34821.6|34801.6|34803.3|34783.3|732
1650913500000|2022-04-25 19:05:00|34816.3|34796.3|34846.7|34788.6|34863.9|34806.9|34815.5|34773.6|738
1650913800000|2022-04-25 19:10:00|34843.1|34788.7|34851.4|34794.8|34859.7|34812.1|34830.4|34786.6|680
1650914100000|2022-04-25 19:15:00|34848.2|34798.2|34841.1|34773.7|34857.6|34814.5|34821|34771.3|642
1650914400000|2022-04-25 19:20:00|34839.6|34775|34818.6|34752.2|34843|34789|34784|34732.4|662
1650914700000|2022-04-25 19:25:00|34817.1|34752.3|34800.4|34750.4|34835|34776.2|34783.4|34741.8|594
1650915000000|2022-04-25 19:30:00|34799.2|34749.2|34819.2|34741.5|34847.9|34749.2|34785.9|34718.7|973
1650915300000|2022-04-25 19:35:00|34818.8|34742.3|34818|34734.2|34829|34746.6|34802|34729.4|900
1650915600000|2022-04-25 19:40:00|34819.4|34736.8|34806.2|34717.5|34827.9|34744.7|34791.2|34715.5|967
1650915900000|2022-04-25 19:45:00|34801|34719.3|34772.2|34673|34816.2|34730.2|34735.9|34670.5|672
1650916200000|2022-04-25 19:50:00|34769.5|34675.2|34762.2|34712.2|34777.2|34723.8|34716.6|34657.1|751
1650916500000|2022-04-25 19:55:00|34762.5|34712.5|34775.1|34711.9|34800.2|34731.1|34746.2|34700.9|690
1650916800000|2022-04-25 20:00:00|34773.2|34715.9|34780|34716.5|34786.4|34733.8|34753.8|34704.2|351
1650917100000|2022-04-25 20:05:00|34778|34715.2|34788.2|34722.1|34792.7|34744.3|34754.8|34705.4|478
1650917400000|2022-04-25 20:10:00|34790.5|34722|34787.3|34728.3|34797.7|34749.5|34767|34714.4|436
1650917700000|2022-04-25 20:15:00|34790.1|34724|34772.5|34712.8|34794.4|34749.7|34757.4|34708.2|467
1650918000000|2022-04-25 20:20:00|34771.7|34713.2|34776|34710.5|34781.1|34735.7|34748.3|34705.9|435
1650918300000|2022-04-25 20:25:00|34779.7|34710.2|34774.7|34712.3|34785.4|34736.4|34755.3|34705.1|474
1650918600000|2022-04-25 20:30:00|34774.2|34715.3|34780.8|34722.5|34787.8|34739.8|34755.5|34705.8|317
1650918900000|2022-04-25 20:35:00|34783.9|34717.9|34764.8|34744.8|34790.5|34745.8|34761|34711.4|247
1650919200000|2022-04-25 20:40:00|34765.5|34745.5|34757.1|34737.1|34787.8|34747.3|34755.6|34715.7|227
1650919500000|2022-04-25 20:45:00|34777.5|34717.3|34794.4|34714.1|34801|34751|34764.1|34699|360
1650919800000|2022-04-25 20:50:00|34790.7|34718|34794|34713.6|34804.2|34739.7|34779.3|34699.3|342
1650920100000|2022-04-25 20:55:00|34794.5|34713.3|34806.7|34686.7|34824.7|34730.7|34780.7|34682.2|528
1650920400000|2022-04-25 21:00:00|34806.9|34686.9|34868.9|34748.9|34875.5|34755.5|34806.9|34686.9|30
1650922200000|2022-04-25 21:30:00|34900.4|34780.4|34900.4|34780.4|34900.4|34780.4|34900.3|34780.3|3
1650923700000|2022-04-25 21:55:00|34877.5|34757.5|34876.6|34756.6|34893.5|34773.5|34858.3|34738.3|210
1650924000000|2022-04-25 22:00:00|34871.8|34751.8|34869.3|34749.3|34899.8|34779.8|34847.8|34727.8|597
1650924300000|2022-04-25 22:05:00|34870.7|34750.7|34855.1|34735.1|34877.5|34757.5|34846.9|34726.9|408
1650924600000|2022-04-25 22:10:00|34856.7|34736.7|34869.4|34749.4|34895.3|34775.3|34841.3|34721.3|426
1650924900000|2022-04-25 22:15:00|34862.6|34742.6|34858.1|34738.1|34875|34755|34836.8|34716.8|449
1650925200000|2022-04-25 22:20:00|34862|34742|34867|34747|34885.9|34765.9|34847|34727|367
1650925500000|2022-04-25 22:25:00|34868.8|34748.8|34825.1|34705.1|34874.8|34754.8|34821.8|34701.8|504
1650925800000|2022-04-25 22:30:00|34825.2|34705.2|34823.1|34703.1|34829.4|34709.4|34821.3|34701.3|368
1650926100000|2022-04-25 22:35:00|34823.7|34703.7|34827.1|34707.1|34832.3|34712.3|34816|34696|514
1650926400000|2022-04-25 22:40:00|34827.2|34707.2|34837.8|34717.8|34841.5|34721.5|34825|34705|282
1650926700000|2022-04-25 22:45:00|34837.1|34717.1|34827.9|34707.9|34840.6|34720.6|34823.2|34703.2|352
1650927000000|2022-04-25 22:50:00|34828.1|34708.1|34829.3|34709.3|34834.6|34714.6|34824.8|34704.8|315
1650927300000|2022-04-25 22:55:00|34825.5|34705.5|34822.6|34702.6|34835.2|34715.2|34817.2|34697.2|369
1650927600000|2022-04-25 23:00:00|34821.2|34701.2|34827.6|34707.6|34836.9|34716.9|34819.6|34699.6|573
1650927900000|2022-04-25 23:05:00|34827.4|34707.4|34835.5|34715.5|34837.5|34717.5|34821.9|34701.9|460
1650928200000|2022-04-25 23:10:00|34836.1|34716.1|34833.7|34713.7|34840.1|34720.1|34831.4|34711.4|357
1650928500000|2022-04-25 23:15:00|34834.1|34714.1|34833.1|34713.1|34847.4|34727.9|34824|34707.7|357
1650928800000|2022-04-25 23:20:00|34832.2|34712.2|34833.9|34715.7|34846.7|34726.7|34820.8|34707.4|374
1650929100000|2022-04-25 23:25:00|34834.1|34716.3|34840.9|34720.9|34846.6|34726.6|34827|34713.9|381
1650929400000|2022-04-25 23:30:00|34841.4|34721.4|34837.7|34717.7|34849.6|34729.6|34825.4|34710.4|469
1650929700000|2022-04-25 23:35:00|34833.9|34713.9|34825.8|34705.8|34843|34727.9|34805.2|34700.1|451
1650930000000|2022-04-25 23:40:00|34825.7|34705.7|34815.9|34717.3|34831.8|34729.7|34807.4|34700.3|398
1650930300000|2022-04-25 23:45:00|34816.4|34714.9|34806.8|34714.5|34828.1|34719.9|34801.1|34697.9|529
1650930600000|2022-04-25 23:50:00|34807.5|34715|34819.7|34702|34823.6|34723.4|34795|34698.5|594
1650930900000|2022-04-25 23:55:00|34813.8|34707.1|34818.3|34706|34826.8|34722.1|34804.2|34696.5|622
1650931200000|2022-04-26 00:00:00|34805.8|34685.8|34809.5|34689.5|34815.1|34695.1|34800|34680|711
1650931500000|2022-04-26 00:05:00|34810.4|34690.4|34805|34685|34816.5|34696.5|34796|34682|517
1650931800000|2022-04-26 00:10:00|34804.8|34684.8|34805.6|34685.6|34814.3|34694.3|34796.5|34679.6|524
1650932100000|2022-04-26 00:15:00|34806|34686|34797.3|34684.8|34815.1|34695.1|34794.8|34677.6|589
1650932400000|2022-04-26 00:20:00|34795.9|34685.7|34792.4|34687.1|34803.1|34695.2|34785.9|34680.9|668
1650932700000|2022-04-26 00:25:00|34792|34687.7|34763.9|34667.9|34798.2|34699|34763.9|34666|754
1650933000000|2022-04-26 00:30:00|34766.5|34680|34771.5|34668.4|34785.1|34686.8|34764.7|34653.1|620
1650933300000|2022-04-26 00:35:00|34770.5|34667.4|34782.2|34665|34791.7|34684.1|34760.4|34655.9|716
1650933600000|2022-04-26 00:40:00|34783|34664.5|34764.6|34670.4|34784.2|34693.3|34761.9|34662.2|683
1650933900000|2022-04-26 00:45:00|34764.7|34668.9|34757.2|34684.1|34773.8|34691.9|34753.2|34665.2|570
1650934200000|2022-04-26 00:50:00|34758.9|34683.2|34754.5|34661.5|34773.7|34694.3|34750.6|34659|687
1650934500000|2022-04-26 00:55:00|34755|34662.3|34748.9|34637.5|34761|34687.5|34735.4|34633.3|720
1650934800000|2022-04-26 01:00:00|34748.1|34636.8|34741.2|34642.2|34756.2|34655.3|34739.1|34631.6|617
1650935100000|2022-04-26 01:05:00|34745.8|34638.2|34739.7|34641.4|34758.1|34661.4|34735.2|34633.7|594
1650935400000|2022-04-26 01:10:00|34739.9|34641.1|34737.6|34627.8|34755.6|34655|34734.4|34622.4|674
1650935700000|2022-04-26 01:15:00|34738.9|34626.6|34735.5|34642|34755.4|34651.8|34734.4|34624.8|729
1650936000000|2022-04-26 01:20:00|34735.4|34642.3|34744.8|34658.8|34753.4|34668.5|34725.1|34635.6|704
1650936300000|2022-04-26 01:25:00|34745.4|34657.4|34739.5|34657.8|34755.1|34668.6|34726.2|34649.5|662
1650936600000|2022-04-26 01:30:00|34740.7|34657.1|34731.9|34661.1|34746.7|34669.8|34728|34647.6|640
1650936900000|2022-04-26 01:35:00|34731.4|34660.7|34712.9|34635.6|34740|34668.9|34712.9|34626.1|652
1650937200000|2022-04-26 01:40:00|34713.1|34635.9|34713.3|34635.6|34727|34644.5|34707.7|34620.2|691
1650937500000|2022-04-26 01:45:00|34713.6|34635.4|34734.7|34642.9|34736.8|34651.6|34711.5|34627|632
1650937800000|2022-04-26 01:50:00|34732.1|34644.5|34743.4|34649.6|34748.7|34663.6|34727.4|34639.4|745
1650938100000|2022-04-26 01:55:00|34744.3|34650.1|34731.6|34656.6|34753.2|34670.1|34731.4|34644.4|556
1650938400000|2022-04-26 02:00:00|34731.4|34656.9|34718|34652.6|34741.6|34668.3|34710.7|34636.2|599
1650938700000|2022-04-26 02:05:00|34717.2|34650|34703|34653|34726.4|34663.6|34700.4|34629.4|560
1650939000000|2022-04-26 02:10:00|34702|34652|34714.9|34645.5|34725.1|34664.1|34695|34635.5|490
1650939300000|2022-04-26 02:15:00|34720.3|34640.6|34712.9|34647.1|34725.7|34668.2|34705.3|34640.6|463
1650939600000|2022-04-26 02:20:00|34714.2|34646.1|34711.2|34648.7|34721.5|34678.7|34692.1|34640.9|538
1650939900000|2022-04-26 02:25:00|34709.2|34648.5|34697.2|34631.8|34713.4|34659.7|34694.3|34620.2|591
1650940200000|2022-04-26 02:30:00|34698.5|34630.1|34702|34641.7|34708|34652.7|34680.4|34620.1|549
1650940500000|2022-04-26 02:35:00|34703.8|34633.9|34709.7|34647.9|34715.1|34655.7|34697.2|34632.9|592
1650940800000|2022-04-26 02:40:00|34709|34647.8|34707.3|34640.3|34713.7|34658.8|34698.2|34631.1|550
1650941100000|2022-04-26 02:45:00|34706.1|34642|34695.5|34626.8|34715|34654.5|34690.5|34619|484
1650941400000|2022-04-26 02:50:00|34696.1|34626|34693.7|34625.7|34704.8|34651.6|34690.6|34616.5|509
1650941700000|2022-04-26 02:55:00|34692.6|34627.4|34697.1|34633|34702.2|34645.6|34683.6|34621.5|530
1650942000000|2022-04-26 03:00:00|34696.2|34632.8|34689.7|34615.8|34701|34645.4|34672.6|34602.6|694
1650942300000|2022-04-26 03:05:00|34689.2|34620.5|34681.8|34611.4|34691.1|34626.4|34674.8|34602.2|603
1650942600000|2022-04-26 03:10:00|34681.5|34611.6|34687.7|34614.3|34691|34625.6|34678.9|34603.3|511
1650942900000|2022-04-26 03:15:00|34686.6|34615.1|34689.2|34619.2|34692.1|34621.8|34680|34605.5|639
1650943200000|2022-04-26 03:20:00|34688.9|34618.6|34678.7|34607.8|34690.4|34630.3|34677.3|34603|561
1650943500000|2022-04-26 03:25:00|34680.4|34613.5|34672.2|34608.1|34681.6|34615.2|34670.8|34597.9|519
1650943800000|2022-04-26 03:30:00|34671.9|34607.8|34681.3|34602|34681.3|34614|34666.1|34594.3|543
1650944100000|2022-04-26 03:35:00|34680.9|34601.8|34684.4|34606.3|34687.3|34618.8|34674.8|34597.8|624
1650944400000|2022-04-26 03:40:00|34683.5|34607|34681.2|34606.2|34686.1|34616.1|34677.2|34598.8|531
1650944700000|2022-04-26 03:45:00|34680.8|34606.5|34684.8|34610|34693.3|34624.9|34675.9|34600.2|543
1650945000000|2022-04-26 03:50:00|34680.9|34605.5|34686.3|34609.8|34692.1|34620.4|34675.4|34603|541
1650945300000|2022-04-26 03:55:00|34686.6|34609.1|34689|34614.1|34695.4|34621.8|34679.9|34605.9|454
1650945600000|2022-04-26 04:00:00|34689.2|34612.7|34692.5|34619.2|34695.5|34621.4|34680.6|34605.3|539
1650945900000|2022-04-26 04:05:00|34692.9|34619.7|34694.9|34620.1|34700.1|34628.2|34685.1|34609.9|518
1650946200000|2022-04-26 04:10:00|34694.7|34619|34689.9|34624.9|34701.2|34632.4|34686|34616.4|468
1650946500000|2022-04-26 04:15:00|34686.5|34625.6|34691.7|34618.4|34700.3|34633.7|34682.1|34615.5|480
1650946800000|2022-04-26 04:20:00|34691.2|34618.8|34684.2|34617.8|34697.2|34629.4|34684.2|34605|388
1650947100000|2022-04-26 04:25:00|34684.5|34618.3|34708.9|34624.7|34723.3|34636.2|34662.9|34596.6|536
1650947400000|2022-04-26 04:30:00|34712.2|34624.8|34714.7|34628.3|34727.3|34631.1|34702.8|34618.8|436
1650947700000|2022-04-26 04:35:00|34713.8|34629.3|34718.4|34647|34724.7|34660.9|34707|34625.8|386
1650948000000|2022-04-26 04:40:00|34716.8|34650.3|34715.2|34635.3|34726.1|34664.6|34709|34631.2|447
1650948300000|2022-04-26 04:45:00|34720.8|34645.9|34731.5|34641.7|34738.7|34652.1|34711.4|34635.5|370
1650948600000|2022-04-26 04:50:00|34731.1|34641.6|34733|34641.6|34738|34653|34723.2|34634.8|327
1650948900000|2022-04-26 04:55:00|34730.8|34643.1|34729|34638|34739|34661.3|34719.4|34629.7|393
1650949200000|2022-04-26 05:00:00|34729.2|34636.9|34728.5|34655.5|34731.6|34660.1|34718.4|34636.8|435
1650949500000|2022-04-26 05:05:00|34729.1|34654.1|34737.7|34655|34740.5|34672.2|34724.5|34647.7|487
1650949800000|2022-04-26 05:10:00|34736.9|34655.5|34727|34650|34740.1|34666|34723.8|34642.2|502
1650950100000|2022-04-26 05:15:00|34727.4|34645.7|34732|34650.5|34738|34661.1|34722|34641.4|443
1650950400000|2022-04-26 05:20:00|34730.7|34650.7|34733.8|34662|34740.6|34664.5|34727|34646.1|330
1650950700000|2022-04-26 05:25:00|34733.6|34661.1|34726.9|34648|34744.7|34666.5|34724.8|34645.8|497
1650951000000|2022-04-26 05:30:00|34731.1|34647.9|34704.3|34623.8|34734.4|34660.8|34699.8|34617.6|530
1650951300000|2022-04-26 05:35:00|34703.6|34623.2|34707.5|34621.2|34714.3|34629.5|34701.1|34612.4|587
1650951600000|2022-04-26 05:40:00|34706.9|34620.9|34703.9|34633.3|34710.8|34634|34700.1|34614.9|508
1650951900000|2022-04-26 05:45:00|34704.1|34627.6|34720.1|34638.4|34734.8|34647.8|34699.9|34617.7|572
1650952200000|2022-04-26 05:50:00|34721|34637.5|34696.2|34624.5|34722.8|34644|34695.7|34616.1|607
1650952500000|2022-04-26 05:55:00|34697.1|34623.3|34705.3|34619|34711.7|34634|34694.6|34616|533
1650952800000|2022-04-26 06:00:00|34694.9|34625.9|34683.6|34663.6|34704|34667.7|34656.2|34611|737
1650953100000|2022-04-26 06:05:00|34683.7|34663.7|34733|34713|34766.3|34720.8|34682.7|34661.8|773
1650953400000|2022-04-26 06:10:00|34733.9|34713.9|34759.1|34709.1|34800|34740.2|34731.6|34685.1|760
1650953700000|2022-04-26 06:15:00|34758.8|34708.8|34789.2|34769.2|34833.4|34783.2|34742.1|34708.8|789
1650954000000|2022-04-26 06:20:00|34789.6|34769.6|34801|34751|34821.6|34778.7|34776.4|34732.9|764
1650954300000|2022-04-26 06:25:00|34803.6|34753.6|34837.4|34755|34881.9|34794.9|34803.6|34742.1|905
1650954600000|2022-04-26 06:30:00|34835.3|34757.3|34851|34788.9|34851.9|34793.4|34822.8|34756.9|864
1650954900000|2022-04-26 06:35:00|34848.2|34790.2|34843.4|34787.1|34855.2|34793.7|34828.6|34775.9|803
1650955200000|2022-04-26 06:40:00|34843.3|34786.8|34840|34820|34847.6|34827.6|34822.4|34773|765
1650955500000|2022-04-26 06:45:00|34840.3|34820.3|34832.3|34812.3|34855.9|34835.9|34828|34808|696
1650955800000|2022-04-26 06:50:00|34833.2|34813.2|34820.2|34800.2|34850.6|34830.6|34817.8|34783.2|807
1650956100000|2022-04-26 06:55:00|34820.4|34800.4|34847|34827|34858.2|34831.5|34816.2|34796.2|998
1650956400000|2022-04-26 07:00:00|34846|34826|34837.1|34817.1|34864.1|34837.1|34826.1|34806.1|975
1650956700000|2022-04-26 07:05:00|34836.6|34816.6|34840.3|34820.3|34855.2|34820.4|34811.9|34791.9|839
1650957000000|2022-04-26 07:10:00|34839.1|34819.1|34855.6|34835.6|34863.2|34843.2|34832.1|34812.1|884
1650957300000|2022-04-26 07:15:00|34855.4|34835.4|34883.6|34863.6|34895.7|34875.7|34831.6|34811.6|910
1650957600000|2022-04-26 07:20:00|34882.6|34862.6|34987.5|34967.5|35076.8|34984.6|34882.5|34862.5|995
1650957900000|2022-04-26 07:25:00|35008.5|34947.7|34960.8|34940.8|35034.2|34995.4|34955.9|34921|736
1650958200000|2022-04-26 07:30:00|34960.6|34940.6|34926.8|34876.8|34975.3|34955.3|34878.5|34836.7|927
1650958500000|2022-04-26 07:35:00|34926.5|34876.5|34981.3|34961.3|34982.3|34962.3|34903.4|34875.5|953
1650958800000|2022-04-26 07:40:00|34981.2|34961.2|34997.3|34977.3|34998.5|34978.5|34975.1|34955.1|842
1650959100000|2022-04-26 07:45:00|34996.4|34976.4|34984.8|34964.8|34997.2|34977.2|34966.4|34919.2|855
1650959400000|2022-04-26 07:50:00|34984.4|34964.4|35013.5|34993.5|35015.5|34995.5|34967.8|34947.8|833
1650959700000|2022-04-26 07:55:00|35013|34993|35061.8|35041.8|35072.6|35052.6|34997.4|34977.4|943
1650960000000|2022-04-26 08:00:00|35061.7|35041.7|35047.2|35027.2|35064.3|35044.3|35033.9|35001.6|826
1650960300000|2022-04-26 08:05:00|35046.9|35026.9|35056.2|35036.2|35056.3|35036.3|35017.8|34997.8|893
1650960600000|2022-04-26 08:10:00|35056.5|35036.5|35043.8|35023.8|35074|35054|35034.2|35004|813
1650960900000|2022-04-26 08:15:00|35042.9|35022.9|35018.4|34998.4|35063.5|35027.6|35006.8|34960.7|818
1650961200000|2022-04-26 08:20:00|35018.7|34998.7|35001.9|34981.9|35022.8|35002.4|34999.7|34963.3|699
1650961500000|2022-04-26 08:25:00|35002|34982|35021.3|35001.3|35024.5|35004.5|34986.9|34950.3|676
1650961800000|2022-04-26 08:30:00|35021.4|35001.4|35052|35032|35092|35036.2|35001.2|34981.2|862
1650962100000|2022-04-26 08:35:00|35051.9|35031.9|35098.2|35078.2|35147.3|35090.2|35044.2|35020.6|765
1650962400000|2022-04-26 08:40:00|35098.6|35078.6|35093.8|35073.8|35118|35079.5|35082.1|35038.8|695
1650962700000|2022-04-26 08:45:00|35094.5|35074.5|35148.5|35128.5|35148.5|35128.5|35089.7|35066.4|798
1650963000000|2022-04-26 08:50:00|35148.4|35128.4|35171.3|35151.3|35176.6|35156.6|35135.7|35115.7|684
1650963300000|2022-04-26 08:55:00|35171.1|35151.1|35229.3|35209.3|35237.1|35217.1|35170.8|35150.8|790
1650963600000|2022-04-26 09:00:00|35229.9|35209.9|35116.4|35096.4|35229.9|35209.9|35116.4|35095.7|866
1650963900000|2022-04-26 09:05:00|35120.4|35100.4|35110.2|35090.2|35174.8|35125.6|35110.2|35079.3|762
1650964200000|2022-04-26 09:10:00|35110.9|35090.9|35078.5|35058.5|35132.9|35091.2|35073.4|35039.4|819
1650964500000|2022-04-26 09:15:00|35078.4|35058.4|35086.9|35066.9|35093.9|35073.9|35074.3|35054.3|558
1650964800000|2022-04-26 09:20:00|35085.8|35065.8|35074.4|35054.4|35092.8|35072.8|35065.9|35045.9|738
1650965100000|2022-04-26 09:25:00|35074.3|35054.3|35069.1|35049.1|35078.5|35058.5|35065.6|35045.6|625
1650965400000|2022-04-26 09:30:00|35069|35049|35063.9|35043.9|35072.8|35052.8|35060.7|35040.7|667
1650965700000|2022-04-26 09:35:00|35063.6|35043.6|35092.8|35072.8|35116.6|35089.9|35061.6|35041.6|699
1650966000000|2022-04-26 09:40:00|35092.5|35072.5|35117.1|35097.1|35124.3|35104.3|35090.3|35070.3|698
1650966300000|2022-04-26 09:45:00|35116.7|35096.7|35157|35137|35159.2|35139.2|35098.7|35078.7|735
1650966600000|2022-04-26 09:50:00|35156.6|35136.6|35160.3|35140.3|35189.3|35153|35150.7|35130.7|751
1650966900000|2022-04-26 09:55:00|35160|35140|35173.2|35153.2|35205.5|35185.5|35158.6|35138.6|656
1650967200000|2022-04-26 10:00:00|35173.7|35153.7|35175.2|35155.2|35183.9|35163.9|35171.2|35151.2|571
1650967500000|2022-04-26 10:05:00|35175.4|35155.4|35175.9|35155.9|35183.2|35163.2|35164.5|35144.5|636
1650967800000|2022-04-26 10:10:00|35174.2|35154.2|35189.5|35169.5|35197.5|35177.5|35173.4|35153.4|676
1650968100000|2022-04-26 10:15:00|35188.7|35168.7|35179|35159|35198.3|35178.3|35179|35159|642
1650968400000|2022-04-26 10:20:00|35178.8|35158.8|35167.2|35147.2|35179.9|35159.9|35159.1|35139.1|724
1650968700000|2022-04-26 10:25:00|35166.9|35146.9|35157|35137|35179.7|35159.7|35152.4|35132.4|655
1650969000000|2022-04-26 10:30:00|35156.8|35136.8|35137.4|35117.4|35167|35147|35126.8|35106.8|657
1650969300000|2022-04-26 10:35:00|35137.6|35117.6|35090|35070|35139.2|35119.2|35089.1|35039.5|735
1650969600000|2022-04-26 10:40:00|35109.7|35050.4|35117.3|35097.3|35134.9|35101.2|35088.8|35050.4|591
1650969900000|2022-04-26 10:45:00|35117.4|35097.4|35117.9|35097.9|35135.6|35109.4|35107.2|35070.9|566
1650970200000|2022-04-26 10:50:00|35117.7|35097.7|35108.7|35088.7|35135.7|35098.6|35096.1|35064.7|573
1650970500000|2022-04-26 10:55:00|35109|35089|35123|35103|35130.2|35110.2|35108.5|35071.7|693
1650970800000|2022-04-26 11:00:00|35122.5|35102.5|35145.8|35125.8|35149.2|35129.2|35121|35101|766
1650971100000|2022-04-26 11:05:00|35146.1|35126.1|35149.8|35129.8|35167.2|35147.2|35135.5|35115.5|654
1650971400000|2022-04-26 11:10:00|35151|35131|35141.2|35121.2|35163.5|35143.5|35137.7|35117.7|657
1650971700000|2022-04-26 11:15:00|35141.6|35121.6|35122.9|35102.9|35145.3|35125.3|35103.7|35083.7|756
1650972000000|2022-04-26 11:20:00|35123.3|35103.3|35124.3|35104.3|35139.4|35119.4|35117.8|35097.8|610
1650972300000|2022-04-26 11:25:00|35123.9|35103.9|35130.8|35110.8|35136.1|35116.1|35121.3|35101.3|625
1650972600000|2022-04-26 11:30:00|35130.7|35110.7|35154.7|35134.7|35168.6|35148.6|35124.6|35104.6|630
1650972900000|2022-04-26 11:35:00|35156.8|35136.8|35164.5|35144.5|35182.1|35162.1|35152|35132|640
1650973200000|2022-04-26 11:40:00|35166.3|35146.3|35144.5|35124.5|35172.4|35152.4|35141.7|35121.7|600
1650973500000|2022-04-26 11:45:00|35143.7|35123.7|35119.6|35099.6|35150.5|35130.5|35116.2|35096.2|620
1650973800000|2022-04-26 11:50:00|35118.3|35098.3|35118.8|35098.8|35141.9|35108|35097.1|35062.5|705
1650974100000|2022-04-26 11:55:00|35134.1|35084.1|35172.7|35052.7|35201.9|35136.5|35117|35047.6|935
1650974400000|2022-04-26 12:00:00|35170.8|35050.8|35123.1|35103.1|35179.9|35150.5|35120.4|35016.7|830
1650974700000|2022-04-26 12:05:00|35124.3|35104.3|35098.9|35078.9|35130.7|35110.7|35086.3|35054.5|766
1650975000000|2022-04-26 12:10:00|35099.5|35079.5|35086.7|35066.7|35123|35079.8|35076.6|35049.4|755
1650975300000|2022-04-26 12:15:00|35085.7|35065.7|35095.3|35075.3|35125.3|35099.1|35082.8|35059|692
1650975600000|2022-04-26 12:20:00|35095|35075|35077.9|35057.9|35099.9|35079.9|35063.1|35043.1|737
1650975900000|2022-04-26 12:25:00|35078|35058|35092.9|35035|35129.8|35109.8|35073.4|35033.1|719
1650976200000|2022-04-26 12:30:00|35094.1|35033.9|35082.8|35062.8|35096.2|35063.6|35067.8|35033.9|706
1650976500000|2022-04-26 12:35:00|35083.6|35063.6|35106.9|35086.9|35117.1|35097.1|35073.9|35053.9|783
1650976800000|2022-04-26 12:40:00|35106.2|35086.2|35105.1|35085.1|35127.7|35107.7|35096.6|35076.6|764
1650977100000|2022-04-26 12:45:00|35105.5|35085.5|35069.4|35049.4|35110.9|35090.9|35061.3|35041.3|826
1650977400000|2022-04-26 12:50:00|35066.7|35046.7|35047.7|35027.7|35078.7|35058.7|35047.4|35027.4|783
1650977700000|2022-04-26 12:55:00|35048.9|35028.9|35057.7|35037.7|35081.9|35061.9|35044.7|35024.7|822
1650978000000|2022-04-26 13:00:00|35057.3|35037.3|35037.2|35017.2|35065.1|35045.1|35033.5|35006.5|842
1650978300000|2022-04-26 13:05:00|35036.4|35016.4|35046.8|35026.8|35063.9|35043.9|35029.9|35009.9|797
1650978600000|2022-04-26 13:10:00|35046.2|35026.2|35078.2|35058.2|35080.8|35060.8|35046.2|35026.2|706
1650978900000|2022-04-26 13:15:00|35079.1|35059.1|35136.5|35116.5|35169.1|35131.7|35077.7|35038|784
1650979200000|2022-04-26 13:20:00|35136.8|35116.8|35135.4|35115.4|35164.8|35133.8|35134.3|35097|855
1650979500000|2022-04-26 13:25:00|35135.5|35115.5|35112.6|35092.6|35164.9|35144.9|35105.3|35072.4|799
1650979800000|2022-04-26 13:30:00|35111.7|35091.7|35121.3|35101.3|35125.5|35105.5|35103.5|35083.5|715
1650980100000|2022-04-26 13:35:00|35123|35103|35146.2|35126.2|35172.4|35136.4|35099.5|35069.4|726
1650980400000|2022-04-26 13:40:00|35147.2|35127.2|35109.6|35089.6|35157.5|35132.2|35092.3|35058.2|659
1650980700000|2022-04-26 13:45:00|35105.8|35085.8|35142.4|35092.4|35148.1|35105.9|35104.9|35069.5|588
1650981000000|2022-04-26 13:50:00|35142.8|35092.8|35190.9|35127.1|35217.1|35180|35123.6|35084.7|677
1650981300000|2022-04-26 13:55:00|35187.3|35129.5|35167.6|35147.6|35193.3|35153.2|35141.3|35078.5|656
1650981600000|2022-04-26 14:00:00|35201.4|35129.3|35222.3|35202.3|35241.1|35209.5|35172.4|35129.3|724
1650981900000|2022-04-26 14:05:00|35222.1|35202.1|35223.4|35203.4|35241.4|35221.4|35195.8|35165.2|727
1650982200000|2022-04-26 14:10:00|35222.9|35202.9|35215.2|35195.2|35244.8|35224.8|35210.3|35190.3|695
1650982500000|2022-04-26 14:15:00|35213.9|35193.9|35222.6|35202.6|35233.3|35213.3|35195.5|35175.5|709
1650982800000|2022-04-26 14:20:00|35220.3|35200.3|35200|35180|35229.1|35209.1|35183.7|35163.7|693
1650983100000|2022-04-26 14:25:00|35201|35181|35183.9|35163.9|35207.9|35182.9|35161.8|35141.2|731
1650983400000|2022-04-26 14:30:00|35183.8|35163.8|35218.9|35198.9|35224.1|35204.1|35183.2|35163.2|632
1650983700000|2022-04-26 14:35:00|35219.6|35199.6|35279.6|35259.6|35279.6|35259.6|35218.4|35198.4|703
1650984000000|2022-04-26 14:40:00|35280.3|35260.3|35354.2|35334.2|35377.3|35347.4|35265.2|35245.2|796
1650984300000|2022-04-26 14:45:00|35353.6|35333.6|35422.9|35372.9|35429.9|35383|35334.4|35314.4|1033
1650984600000|2022-04-26 14:50:00|35421.8|35371.8|35371.3|35321.3|35426.1|35393.9|35328.8|35280.3|992
1650984900000|2022-04-26 14:55:00|35371.9|35321.9|35339.9|35319.9|35372.3|35349.6|35308.8|35288.8|1011
1650985200000|2022-04-26 15:00:00|35340.1|35320.1|35337.8|35287.8|35392.3|35355.8|35318.8|35277|1024
1650985500000|2022-04-26 15:05:00|35338.4|35288.4|35314.8|35294.8|35342.5|35305.8|35305.2|35270.4|778
1650985800000|2022-04-26 15:10:00|35315.6|35295.6|35319.1|35299.1|35320.9|35300.9|35297.6|35277.6|960
1650986100000|2022-04-26 15:15:00|35318.7|35298.7|35326.5|35306.5|35330.5|35310.5|35302.8|35282.8|931
1650986400000|2022-04-26 15:20:00|35325.9|35305.9|35317.5|35297.5|35330.6|35310.6|35306|35286|755
1650986700000|2022-04-26 15:25:00|35318.7|35298.7|35306.4|35286.4|35320.9|35300.9|35295.7|35275.7|734
1650987000000|2022-04-26 15:30:00|35305.3|35285.3|35310.3|35290.3|35324.8|35293|35294.6|35257.5|737
1650987300000|2022-04-26 15:35:00|35310.4|35290.4|35339.2|35279.3|35341.6|35301.6|35306.7|35269.9|780
1650987600000|2022-04-26 15:40:00|35338.8|35279.4|35324.1|35265.1|35346.6|35303.4|35317.4|35261.5|673
1650987900000|2022-04-26 15:45:00|35324|35265.8|35381.4|35361.4|35393.9|35362.2|35320.9|35261|740
1650988200000|2022-04-26 15:50:00|35380.3|35360.3|35379.2|35320.7|35396.4|35361.6|35365.4|35311.2|657
1650988500000|2022-04-26 15:55:00|35380.5|35314.5|35376.9|35317.4|35402|35334.1|35366.4|35300.7|721
1650988800000|2022-04-26 16:00:00|35380.1|35313.8|35372.5|35308.4|35397|35325|35360.8|35297.7|713
1650989100000|2022-04-26 16:05:00|35373.4|35308.2|35375.2|35308.3|35394.2|35328|35364.9|35298|731
1650989400000|2022-04-26 16:10:00|35374.4|35307.3|35451.7|35331.7|35493.7|35406.5|35358.9|35290.5|822
1650989700000|2022-04-26 16:15:00|35434.3|35314.3|35418.3|35329.1|35459.5|35379.4|35395.5|35305.3|681
1650990000000|2022-04-26 16:20:00|35419.6|35335.7|35406.8|35330.3|35440.2|35366.1|35371.7|35293.4|691
1650990300000|2022-04-26 16:25:00|35404.1|35334.4|35368.8|35307.4|35429.2|35348.3|35354.2|35300.2|701
1650990600000|2022-04-26 16:30:00|35368.7|35306.9|35389.5|35318.6|35394.9|35339.8|35346.2|35301|654
1650990900000|2022-04-26 16:35:00|35389.2|35318.2|35398.8|35334.4|35408.6|35366.7|35378|35317.3|596
1650991200000|2022-04-26 16:40:00|35397.2|35336.3|35402.8|35326.9|35410.7|35366.6|35377.6|35323.4|645
1650991500000|2022-04-26 16:45:00|35403.1|35326.2|35418.7|35327.6|35452.7|35358.9|35386.1|35316.4|667
1650991800000|2022-04-26 16:50:00|35417.2|35327.7|35429.2|35363.4|35455|35384.3|35403.6|35326|602
1650992100000|2022-04-26 16:55:00|35433.1|35361.3|35412|35321.8|35448.7|35385.2|35406.7|35304.9|746
1650992400000|2022-04-26 17:00:00|35405.2|35324.1|35414.8|35326.6|35433.2|35342.1|35385.3|35304.7|782
1650992700000|2022-04-26 17:05:00|35421.5|35321.6|35447.6|35338.2|35452.1|35354.4|35408.6|35319.2|626
1650993000000|2022-04-26 17:10:00|35448|35337.6|35413.6|35354.6|35450.6|35383|35395.3|35331.8|558
1650993300000|2022-04-26 17:15:00|35413.2|35353.8|35423.6|35349|35438|35373.9|35390.2|35322.7|585
1650993600000|2022-04-26 17:20:00|35424|35349.2|35381.4|35361.4|35425.8|35373|35377.5|35322.1|738
1650993900000|2022-04-26 17:25:00|35379|35359|35445.7|35360.5|35452.1|35391.4|35378.1|35336.6|680
1650994200000|2022-04-26 17:30:00|35447.6|35362.6|35445.6|35381.9|35465.6|35406.6|35409.6|35346.7|639
1650994500000|2022-04-26 17:35:00|35440.5|35383.2|35445.3|35374.5|35456.6|35397|35415.9|35368.5|452
1650994800000|2022-04-26 17:40:00|35451.3|35368.4|35439|35373.3|35455|35400.6|35414.2|35355.8|461
1650995100000|2022-04-26 17:45:00|35439.6|35372|35443.2|35371.5|35451.3|35385.1|35429.2|35360.1|530
1650995400000|2022-04-26 17:50:00|35443.3|35371.7|35449.6|35383.7|35457.4|35401.8|35421.8|35370.3|495
1650995700000|2022-04-26 17:55:00|35448|35384.9|35456.9|35406.9|35473.3|35419.5|35438.5|35379.6|700
1650996000000|2022-04-26 18:00:00|35462.7|35402.3|35471.4|35404.9|35487|35438.2|35447|35399.9|843
1650996300000|2022-04-26 18:05:00|35471.3|35404.8|35473.6|35414.5|35478.6|35432.9|35441.7|35396.8|559
1650996600000|2022-04-26 18:10:00|35473.9|35414.2|35455.3|35435.3|35483|35436.8|35447.5|35404.8|568
1650996900000|2022-04-26 18:15:00|35455.2|35435.2|35449|35429|35481|35436|35448.6|35391.5|693
1650997200000|2022-04-26 18:20:00|35450.2|35430.2|35462.3|35405.7|35481.5|35435|35440.5|35400|723
1650997500000|2022-04-26 18:25:00|35459.4|35409.4|35461.3|35397.5|35475|35426|35436.9|35395.7|651
1650997800000|2022-04-26 18:30:00|35464.8|35398.4|35484.1|35417.5|35489.6|35439.9|35438.8|35398.2|663
1650998100000|2022-04-26 18:35:00|35482.7|35418|35474.7|35413.9|35483.9|35437.6|35447.8|35398.3|702
1650998400000|2022-04-26 18:40:00|35475.8|35414.8|35466|35446|35495|35448.3|35458.3|35412.2|772
1650998700000|2022-04-26 18:45:00|35466.2|35446.2|35480.1|35430.1|35498.3|35448.4|35458.5|35406.5|647
1650999000000|2022-04-26 18:50:00|35481.5|35431.5|35490.7|35421.7|35508.1|35449.5|35462.4|35407|477
1650999300000|2022-04-26 18:55:00|35490|35421.6|35493.6|35416.9|35514|35446.3|35458.1|35405|578
1650999600000|2022-04-26 19:00:00|35478.9|35428.9|35502.9|35428.5|35512.7|35448.1|35464.4|35415.9|522
1650999900000|2022-04-26 19:05:00|35502.3|35428.1|35502.2|35439.9|35524|35465.9|35484.8|35427.4|450
1651000200000|2022-04-26 19:10:00|35502.1|35436.9|35516.9|35454|35532.2|35461.9|35498.4|35431|550
1651000500000|2022-04-26 19:15:00|35516.5|35451.9|35514.2|35449.8|35529|35463.8|35507.5|35442.8|475
1651000800000|2022-04-26 19:20:00|35514.3|35449.6|35525.1|35452.4|35539|35472.9|35492.9|35439.8|547
1651001100000|2022-04-26 19:25:00|35520.9|35454.5|35524.3|35462.6|35539|35477.7|35497.1|35446|472
1651001400000|2022-04-26 19:30:00|35523.4|35463.8|35524.3|35453.9|35547|35466.3|35516.3|35428|627
1651001700000|2022-04-26 19:35:00|35523.1|35455.5|35540.7|35458.2|35549.4|35487.9|35518.1|35437|554
1651002000000|2022-04-26 19:40:00|35541.1|35455.6|35531.4|35464.9|35552|35481.7|35531.4|35450.3|573
1651002300000|2022-04-26 19:45:00|35532.4|35464.3|35541.3|35462|35550.7|35478.5|35526.4|35448.9|554
1651002600000|2022-04-26 19:50:00|35544.2|35463|35541.1|35474|35555.8|35494.6|35514.6|35453.2|620
1651002900000|2022-04-26 19:55:00|35540.8|35477.1|35530.3|35447.7|35551|35498|35517.3|35440.3|778
1651003200000|2022-04-26 20:00:00|35525.2|35451.9|35542.5|35458.5|35546.6|35469.8|35525.2|35445.2|594
1651003500000|2022-04-26 20:05:00|35543.1|35459.1|35546.2|35469.5|35552.2|35481.1|35534.5|35457.8|476
1651003800000|2022-04-26 20:10:00|35553.1|35472.3|35538.7|35470.9|35556.6|35498.3|35513.9|35459|494
1651004100000|2022-04-26 20:15:00|35541.9|35472.7|35551.8|35470.2|35554.3|35496.5|35516.5|35465.1|483
1651004400000|2022-04-26 20:20:00|35551.9|35470|35552.2|35469.9|35559.4|35492.5|35540.2|35463.7|364
1651004700000|2022-04-26 20:25:00|35553.4|35469.7|35547.1|35464.9|35554.1|35497.8|35515.7|35462.1|416
1651005000000|2022-04-26 20:30:00|35544.3|35474.2|35551.1|35468.7|35557.4|35499.9|35518.7|35460.9|339
1651005300000|2022-04-26 20:35:00|35550.2|35470.1|35553.3|35471.5|35557.3|35491.3|35532.3|35463.4|293
1651005600000|2022-04-26 20:40:00|35553|35470.3|35548.4|35485.2|35560.9|35503.9|35521.9|35464.2|343
1651005900000|2022-04-26 20:45:00|35546.3|35478.9|35554.2|35475.4|35563.9|35495.4|35537.6|35467.1|637
1651006200000|2022-04-26 20:50:00|35557.2|35477.8|35565.6|35479.9|35590.9|35510.3|35529.4|35434.7|739
1651006500000|2022-04-26 20:55:00|35566.7|35479.3|35559.9|35439.9|35584.8|35499|35547.9|35433.3|688
1651006800000|2022-04-26 21:00:00|35540.1|35420.1|35508.6|35388.6|35551|35431|35508|35388|65
1651007100000|2022-04-26 21:05:00|35508.1|35388.1|35518.5|35398.5|35536.2|35416.2|35507.8|35387.8|181
1651007400000|2022-04-26 21:10:00|35513.5|35393.5|35516.3|35396.3|35532.4|35412.4|35508.1|35388.1|272
1651007700000|2022-04-26 21:15:00|35518.4|35398.4|35508.4|35388.4|35525|35405|35497.5|35377.5|307
1651008000000|2022-04-26 21:20:00|35511.9|35391.9|35524.9|35404.9|35547.9|35427.9|35502.2|35382.2|134
1651008300000|2022-04-26 21:25:00|35532.5|35412.5|35524.6|35404.6|35547.9|35427.9|35507.5|35387.5|255
1651008600000|2022-04-26 21:30:00|35523.7|35403.7|35519|35399|35548.3|35428.3|35493.6|35373.6|152
1651008900000|2022-04-26 21:35:00|35518.8|35398.8|35521.1|35401.1|35541.8|35421.8|35507.2|35387.2|158
1651009200000|2022-04-26 21:40:00|35517|35397|35521.3|35401.3|35541.6|35421.6|35505|35385|126
1651009500000|2022-04-26 21:45:00|35520.6|35400.6|35518.2|35398.2|35542.5|35422.5|35495.2|35375.2|180
1651009800000|2022-04-26 21:50:00|35518.9|35398.9|35519.6|35399.6|35552.6|35432.6|35508.9|35388.9|140
1651010100000|2022-04-26 21:55:00|35507.9|35387.9|35512.5|35392.5|35540.8|35420.8|35495.7|35375.7|145
1651010400000|2022-04-26 22:00:00|35511.3|35391.3|35501.2|35381.2|35535.2|35415.2|35492.5|35372.5|436
1651010700000|2022-04-26 22:05:00|35499|35379|35498.4|35378.4|35536.5|35416.5|35480.4|35360.4|370
1651011000000|2022-04-26 22:10:00|35495.2|35375.2|35517.2|35397.2|35540.8|35420.8|35485|35365|431
1651011300000|2022-04-26 22:15:00|35511.2|35391.2|35524.9|35404.9|35547.8|35427.8|35495.5|35375.5|361
1651011600000|2022-04-26 22:20:00|35516.7|35396.7|35537.2|35417.2|35553.6|35433.6|35505.1|35385.1|604
1651011900000|2022-04-26 22:25:00|35528.2|35408.2|35500.4|35380.4|35544.9|35424.9|35499.5|35379.5|422
1651012200000|2022-04-26 22:30:00|35500.3|35380.3|35516.6|35396.6|35559|35439|35494|35374|582
1651012500000|2022-04-26 22:35:00|35507.9|35387.9|35515.1|35395.1|35529.5|35409.5|35499.8|35379.8|422
1651012800000|2022-04-26 22:40:00|35511.9|35391.9|35498.8|35378.8|35529|35409|35495.7|35375.7|334
1651013100000|2022-04-26 22:45:00|35500.2|35380.2|35508.5|35388.5|35537.8|35417.8|35493.7|35373.7|310
1651013400000|2022-04-26 22:50:00|35503.9|35383.9|35500.1|35380.1|35526.7|35406.7|35490.4|35370.4|381
1651013700000|2022-04-26 22:55:00|35494.2|35374.2|35492.1|35372.1|35519|35399|35485.3|35365.3|372
1651014000000|2022-04-26 23:00:00|35489.6|35369.6|35490|35370|35502.3|35382.3|35482.3|35362.3|417
1651014300000|2022-04-26 23:05:00|35489.1|35369.1|35525.4|35405.4|35555.5|35435.5|35478.3|35358.3|465
1651014600000|2022-04-26 23:10:00|35525.3|35405.3|35490.6|35370.6|35536.4|35416.4|35483.3|35363.3|479
1651014900000|2022-04-26 23:15:00|35487.7|35367.7|35484.2|35364.2|35494.4|35374.4|35479.8|35359.8|327
1651015200000|2022-04-26 23:20:00|35483.3|35363.3|35499|35379|35503.8|35383.8|35481.2|35361.2|334
1651015500000|2022-04-26 23:25:00|35501.1|35381.1|35492.7|35372.7|35508.4|35388.4|35479.7|35359.7|590
1651015800000|2022-04-26 23:30:00|35493.9|35373.9|35489.1|35369.1|35497.1|35377.1|35477.6|35357.6|371
1651016100000|2022-04-26 23:35:00|35488.5|35368.5|35491.4|35371.4|35492.5|35372.5|35474.5|35354.5|385
1651016400000|2022-04-26 23:40:00|35491.3|35371.3|35495.5|35375.5|35508.5|35388.5|35479.5|35359.5|430
1651016700000|2022-04-26 23:45:00|35495.1|35375.1|35513.4|35393.4|35516.4|35396.4|35481.8|35361.8|490
1651017000000|2022-04-26 23:50:00|35513.3|35393.3|35514.9|35394.9|35519.1|35399.1|35494.9|35374.9|459
1651017300000|2022-04-26 23:55:00|35515.4|35395.4|35501.5|35381.5|35524.3|35404.3|35499.1|35379.1|436
1651017600000|2022-04-27 00:00:00|35504.5|35384.5|35518.3|35398.3|35524.9|35404.9|35493.9|35373.9|598
1651017900000|2022-04-27 00:05:00|35518.8|35398.8|35507|35387|35533.4|35413.4|35503.6|35383.6|562
1651018200000|2022-04-27 00:10:00|35507.1|35387.1|35512.7|35392.7|35521.4|35401.4|35503.9|35383.9|515
1651018500000|2022-04-27 00:15:00|35512.6|35392.6|35524.8|35404.8|35537|35417|35510.6|35390.6|665
1651018800000|2022-04-27 00:20:00|35524.2|35404.2|35541.1|35439.2|35550.8|35442|35520.1|35400.1|663
1651019100000|2022-04-27 00:25:00|35541.7|35440.6|35549.4|35468.3|35554.4|35468.3|35537|35435.9|470
1651019400000|2022-04-27 00:30:00|35554.2|35459.2|35550.5|35448.1|35558|35463.6|35538.7|35445.2|537
1651019700000|2022-04-27 00:35:00|35548.8|35446.9|35550.5|35455.5|35555.2|35465.1|35537.3|35446.5|528
1651020000000|2022-04-27 00:40:00|35549.7|35455.3|35555.1|35483.5|35559.1|35486.4|35543.5|35448.6|543
1651020300000|2022-04-27 00:45:00|35556.6|35485|35542.3|35466.6|35556.6|35485|35530.9|35455.4|456
1651020600000|2022-04-27 00:50:00|35543.4|35467.6|35537.3|35462.5|35554.7|35479.5|35531.4|35451.8|596
1651020900000|2022-04-27 00:55:00|35541.5|35458.6|35529.9|35451|35548.1|35476.6|35523.9|35444.8|612
1651021200000|2022-04-27 01:00:00|35531.1|35449.3|35539.1|35460.2|35546.6|35474.4|35518.7|35441.5|582
1651021500000|2022-04-27 01:05:00|35538.5|35460.6|35547.5|35458.7|35556.7|35483.7|35522.4|35444|512
1651021800000|2022-04-27 01:10:00|35548.8|35458|35541.5|35460.7|35548.8|35476.2|35529.4|35453.3|419
1651022100000|2022-04-27 01:15:00|35541.9|35462.1|35528.6|35457.7|35547.9|35476.2|35528.6|35448.3|530
1651022400000|2022-04-27 01:20:00|35542|35456.2|35531.6|35451.3|35542|35467.7|35519.5|35439|525
1651022700000|2022-04-27 01:25:00|35532.6|35451.4|35533.9|35453.2|35546.1|35465.5|35520.5|35441|354
1651023000000|2022-04-27 01:30:00|35529.6|35457.2|35521.4|35452.9|35549.5|35464.5|35511.9|35443|634
1651023300000|2022-04-27 01:35:00|35521.8|35453.1|35522|35452.7|35556.5|35476|35519.7|35435|545
1651023600000|2022-04-27 01:40:00|35521.9|35452.4|35553.6|35463.3|35559.3|35474.3|35521.7|35449.6|544
1651023900000|2022-04-27 01:45:00|35554.1|35461.7|35528.8|35441.5|35571|35481|35514.7|35440.2|600
1651024200000|2022-04-27 01:50:00|35537.3|35441.2|35530.1|35438.5|35539.3|35456.5|35516|35429.3|618
1651024500000|2022-04-27 01:55:00|35531.8|35436.9|35516.3|35432.4|35535.7|35455.4|35513.9|35429|547
1651024800000|2022-04-27 02:00:00|35516.7|35432.9|35508.9|35419.7|35526.8|35448|35499.1|35407.6|693
1651025100000|2022-04-27 02:05:00|35508.1|35417.8|35504.2|35430.3|35517.3|35435.5|35495|35406.1|641
1651025400000|2022-04-27 02:10:00|35503.5|35429.8|35500.1|35414.2|35518|35437.6|35491.7|35408.3|503
1651025700000|2022-04-27 02:15:00|35499|35413.6|35506.4|35438.2|35516.5|35446.5|35495.6|35412.5|452
1651026000000|2022-04-27 02:20:00|35505.6|35438.1|35500.3|35432|35515.3|35447.4|35489.9|35420.2|553
1651026300000|2022-04-27 02:25:00|35501.7|35432.1|35504.1|35437.8|35515.8|35445|35495.1|35421.9|491
1651026600000|2022-04-27 02:30:00|35503.1|35438|35511.3|35438.4|35516.9|35450.2|35496.8|35425.3|470
1651026900000|2022-04-27 02:35:00|35507.8|35429.6|35508.4|35442.3|35516.5|35453.1|35501.1|35424.2|424
1651027200000|2022-04-27 02:40:00|35520.4|35456.3|35509.6|35442.5|35520.4|35456.3|35501|35429.6|467
1651027500000|2022-04-27 02:45:00|35508.5|35441.4|35513.1|35446.1|35520.5|35452.5|35501.4|35424.5|369
1651027800000|2022-04-27 02:50:00|35512|35446.4|35514.9|35434.7|35518.9|35446.7|35500.9|35420.9|550
1651028100000|2022-04-27 02:55:00|35513.8|35434.9|35543.5|35472.6|35551.9|35478.8|35499.8|35428.4|723
1651028400000|2022-04-27 03:00:00|35542.5|35472.8|35534.8|35459.4|35549.1|35479|35512.9|35445.1|624
1651028700000|2022-04-27 03:05:00|35535.1|35459.5|35528.5|35461.1|35548.8|35493.2|35523.5|35449.8|583
1651029000000|2022-04-27 03:10:00|35533.5|35466.7|35522.9|35455|35533.6|35481.2|35504.5|35443.1|665
1651029300000|2022-04-27 03:15:00|35524.7|35453.3|35524.3|35449.9|35532.8|35482.6|35500.3|35446.7|519
1651029600000|2022-04-27 03:20:00|35519.8|35462.6|35519.6|35458.5|35529.6|35476.8|35510.2|35445.7|474
1651029900000|2022-04-27 03:25:00|35519.8|35458.3|35518.4|35458.5|35522.8|35471|35507.4|35443.3|490
1651030200000|2022-04-27 03:30:00|35517.5|35453.1|35507.8|35449.7|35521.9|35467.2|35501.7|35439.7|487
1651030500000|2022-04-27 03:35:00|35508.6|35449.8|35515.4|35465.4|35523.3|35472.3|35486.9|35439.3|499
1651030800000|2022-04-27 03:40:00|35516.8|35466.8|35518.1|35447.9|35527.3|35482.5|35496.4|35441.8|402
1651031100000|2022-04-27 03:45:00|35518.8|35447|35508.8|35458.8|35524.7|35481.6|35495.5|35444.1|508
1651031400000|2022-04-27 03:50:00|35514.2|35450.3|35515.5|35453.7|35526|35484.7|35489.7|35442.2|322
1651031700000|2022-04-27 03:55:00|35519.1|35451.2|35516|35456.9|35528|35483|35495.1|35440|473
1651032000000|2022-04-27 04:00:00|35514.5|35456.7|35518|35468|35529.2|35486.7|35495.4|35443.6|522
1651032300000|2022-04-27 04:05:00|35522.5|35465|35517.6|35457.3|35529.6|35489|35497.6|35449.1|438
1651032600000|2022-04-27 04:10:00|35517.9|35457|35496.4|35476.4|35528.3|35487.5|35496.4|35451.9|400
1651032900000|2022-04-27 04:15:00|35524.6|35461.5|35523.1|35460.1|35540.5|35483|35498.5|35451.6|345
1651033200000|2022-04-27 04:20:00|35522|35460.8|35523.4|35466.8|35534.5|35489.3|35504.7|35453.8|436
1651033500000|2022-04-27 04:25:00|35528.1|35451.6|35516.8|35450.2|35532.4|35469.9|35506.2|35442.3|482
1651033800000|2022-04-27 04:30:00|35514.9|35452.4|35508.4|35444|35520.6|35474.3|35486|35434.2|578
1651034100000|2022-04-27 04:35:00|35507.7|35444.8|35510.6|35446.9|35525|35467.9|35486|35431.7|406
1651034400000|2022-04-27 04:40:00|35512.3|35443.5|35506.5|35441.4|35520.6|35475.9|35486.6|35438.7|504
1651034700000|2022-04-27 04:45:00|35511.1|35452.4|35504.4|35422.7|35519.6|35465.8|35478.5|35422.7|479
1651035000000|2022-04-27 04:50:00|35502|35424.3|35506.1|35434.8|35509.1|35449.2|35491|35424.2|463
1651035300000|2022-04-27 04:55:00|35505.5|35435.8|35477.4|35385.1|35510.3|35446|35467.5|35382|488
1651035600000|2022-04-27 05:00:00|35472.6|35390.7|35459.1|35390.4|35515.2|35417.4|35439.7|35379.6|725
1651035900000|2022-04-27 05:05:00|35459.4|35384.2|35461.7|35386.3|35467.7|35392.3|35450|35379.7|438
1651036200000|2022-04-27 05:10:00|35462.7|35385.8|35460.2|35383.5|35469.3|35396.9|35445|35377.8|580
1651036500000|2022-04-27 05:15:00|35461.2|35382.9|35446.7|35378.9|35467.9|35389.8|35441.5|35373.8|527
1651036800000|2022-04-27 05:20:00|35446.3|35378.5|35434.8|35359.7|35473.5|35402.6|35418.1|35346.8|592
1651037100000|2022-04-27 05:25:00|35434.4|35359.6|35432.1|35367.3|35444.5|35370.6|35427.8|35356.1|560
1651037400000|2022-04-27 05:30:00|35432|35356.8|35435.1|35366.3|35447.7|35366.8|35425.9|35353.4|623
1651037700000|2022-04-27 05:35:00|35437.1|35363.4|35456|35368.8|35456|35371.2|35431|35358.6|475
1651038000000|2022-04-27 05:40:00|35454.8|35368.1|35434.1|35353.3|35454.8|35369.6|35431.3|35351.4|480
1651038300000|2022-04-27 05:45:00|35434.8|35354.1|35448.8|35366.3|35452.5|35373.3|35428.4|35353.7|556
1651038600000|2022-04-27 05:50:00|35449.1|35368.4|35447.7|35364.8|35454.8|35377.5|35435.6|35363|537
1651038900000|2022-04-27 05:55:00|35448.4|35365.7|35444.7|35361.3|35460.7|35380.8|35427.9|35351.8|648
1651039200000|2022-04-27 06:00:00|35451.6|35365.7|35433.2|35413.2|35452.9|35414.2|35413.2|35362.8|831
1651039500000|2022-04-27 06:05:00|35445.2|35395.2|35554.1|35484.3|35558.9|35487.4|35422.2|35394.8|895
1651039800000|2022-04-27 06:10:00|35554.8|35483.8|35554.7|35489.8|35615.6|35546.8|35541.7|35479.5|1044
1651040100000|2022-04-27 06:15:00|35551.7|35490.4|35531.8|35511.8|35575.7|35518.3|35530.4|35477.3|847
1651040400000|2022-04-27 06:20:00|35532.4|35512.4|35507.3|35487.3|35536.1|35515.9|35506.3|35439.6|856
1651040700000|2022-04-27 06:25:00|35527.2|35466.6|35522.9|35502.9|35548.3|35508.1|35505.1|35457.7|770
1651041000000|2022-04-27 06:30:00|35523.5|35503.5|35520|35500|35524.7|35504.7|35499.9|35479.9|789
1651041300000|2022-04-27 06:35:00|35519.5|35499.5|35543|35523|35551.6|35531.6|35519.5|35499.5|779
1651041600000|2022-04-27 06:40:00|35542.5|35522.5|35509.3|35489.3|35561|35534.1|35508.9|35473|841
1651041900000|2022-04-27 06:45:00|35509.8|35489.8|35494.2|35474.2|35527.1|35490|35482.4|35462.4|831
1651042200000|2022-04-27 06:50:00|35494.4|35474.4|35508.8|35488.8|35519|35499|35492.3|35472.3|795
1651042500000|2022-04-27 06:55:00|35508.7|35488.7|35567.5|35507.1|35573.3|35526.2|35507.7|35487.7|831
1651042800000|2022-04-27 07:00:00|35567.4|35506|35530.6|35510.6|35580.4|35538.8|35524.2|35504.2|892
1651043100000|2022-04-27 07:05:00|35532.2|35512.2|35557.2|35537.2|35575.3|35537.6|35530.5|35499.8|878
1651043400000|2022-04-27 07:10:00|35557.6|35537.6|35574.5|35554.5|35588|35561.4|35551|35517.3|979
1651043700000|2022-04-27 07:15:00|35574.7|35554.7|35619.3|35599.3|35621.9|35601.9|35572.5|35552.5|953
1651044000000|2022-04-27 07:20:00|35621|35601|35711.6|35691.6|35743.5|35703.3|35612.1|35574.9|1038
1651044300000|2022-04-27 07:25:00|35711.1|35691.1|35755.5|35735.5|35757|35737|35696.7|35676.7|1034
1651044600000|2022-04-27 07:30:00|35756.9|35736.9|35764.9|35744.9|35862.6|35802.1|35746.8|35726.8|1088
1651044900000|2022-04-27 07:35:00|35766.7|35746.7|35789.2|35769.2|35833.7|35783.6|35760.6|35740.6|916
1651045200000|2022-04-27 07:40:00|35789.8|35769.8|35737.8|35717.8|35790.3|35770.3|35734.1|35714.1|973
1651045500000|2022-04-27 07:45:00|35739.6|35719.6|35680.8|35660.8|35746.3|35726.3|35650.3|35622.9|909
1651045800000|2022-04-27 07:50:00|35680.7|35660.7|35678.9|35658.9|35690.2|35670.2|35666.8|35646.8|876
1651046100000|2022-04-27 07:55:00|35676.9|35656.9|35673.5|35653.5|35677.7|35657.7|35651.9|35631.9|875
1651046400000|2022-04-27 08:00:00|35671.5|35651.5|35707.4|35687.4|35718.8|35698.8|35670.6|35650.6|876
1651046700000|2022-04-27 08:05:00|35709.1|35689.1|35700.5|35680.5|35720.8|35700.8|35698.9|35678.9|802
1651047000000|2022-04-27 08:10:00|35700.3|35680.3|35695.6|35645.6|35716.3|35696.3|35678.3|35639.4|803
1651047300000|2022-04-27 08:15:00|35695.5|35645.5|35627.1|35607.1|35701.1|35655.5|35620.2|35585.2|736
1651047600000|2022-04-27 08:20:00|35627.8|35607.8|35637.9|35617.9|35661.7|35622.2|35623.9|35586|782
1651047900000|2022-04-27 08:25:00|35641.2|35621.2|35709.9|35689.9|35711.3|35691.3|35637.1|35601|865
1651048200000|2022-04-27 08:30:00|35709.4|35689.4|35723|35703|35736.4|35716.4|35688.9|35644.9|874
1651048500000|2022-04-27 08:35:00|35722.8|35702.8|35716.3|35696.3|35734|35714|35716.3|35696.3|759
1651048800000|2022-04-27 08:40:00|35715.8|35695.8|35765.3|35745.3|35769.5|35749.5|35714.1|35694.1|724
1651049100000|2022-04-27 08:45:00|35765.1|35745.1|35824.2|35804.2|35841.4|35821.4|35764.8|35744.8|858
1651049400000|2022-04-27 08:50:00|35828.6|35808.6|35902.7|35882.7|35963.4|35919.8|35828.6|35808.6|896
1651049700000|2022-04-27 08:55:00|35902.2|35882.2|35937.8|35917.8|35937.8|35917.8|35839.6|35811.4|1003
1651050000000|2022-04-27 09:00:00|35935.4|35915.4|35914.4|35894.4|35944.7|35924.7|35888.4|35868.4|972
1651050300000|2022-04-27 09:05:00|35914.8|35894.8|35901.4|35881.4|35920.1|35900.1|35887.2|35867.2|872
1651050600000|2022-04-27 09:10:00|35901.6|35881.6|35883.7|35863.7|35906.2|35886.2|35872|35852|789
1651050900000|2022-04-27 09:15:00|35883.8|35863.8|35877.7|35857.7|35914|35884.3|35877.2|35854.5|753
1651051200000|2022-04-27 09:20:00|35877.8|35857.8|35786.5|35726.1|35885.3|35865.3|35780.3|35724.6|904
1651051500000|2022-04-27 09:25:00|35785.1|35726.9|35748.9|35728.9|35793.2|35742|35729.5|35699.6|808
1651051800000|2022-04-27 09:30:00|35749.8|35729.8|35763.5|35743.5|35786.3|35752.1|35742.7|35711|880
1651052100000|2022-04-27 09:35:00|35763.8|35743.8|35767.5|35747.5|35801.2|35753.1|35740.8|35709.6|841
1651052400000|2022-04-27 09:40:00|35768.4|35748.4|35799.9|35779.9|35842.6|35809.1|35756.5|35736.5|873
1651052700000|2022-04-27 09:45:00|35794.6|35774.6|35782.2|35762.2|35803.5|35783.5|35763.8|35743.8|765
1651053000000|2022-04-27 09:50:00|35782.3|35762.3|35789.8|35769.8|35798.8|35778.8|35773.3|35753.3|697
1651053300000|2022-04-27 09:55:00|35789.2|35769.2|35786.4|35766.4|35795|35775|35777.2|35757.2|612
1651053600000|2022-04-27 10:00:00|35786.5|35766.5|35769.9|35749.9|35802.7|35782.7|35762.3|35742.3|783
1651053900000|2022-04-27 10:05:00|35770.2|35750.2|35841.7|35821.7|35842.5|35822.5|35767.1|35747.1|686
1651054200000|2022-04-27 10:10:00|35841.6|35821.6|35836.4|35816.4|35854.9|35834.9|35826.9|35806.9|716
1651054500000|2022-04-27 10:15:00|35835.5|35815.5|35829.8|35809.8|35855.1|35824|35819.6|35797.9|681
1651054800000|2022-04-27 10:20:00|35829|35809|35808.3|35788.3|35841.5|35821.5|35787|35767|802
1651055100000|2022-04-27 10:25:00|35809.3|35789.3|35748.7|35685.2|35809.7|35789.7|35708.6|35670.2|854
1651055400000|2022-04-27 10:30:00|35728.3|35708.3|35775.4|35755.4|35777.3|35757.3|35725.5|35691.7|837
1651055700000|2022-04-27 10:35:00|35775.8|35755.8|35789.8|35769.8|35796.4|35771.2|35767.8|35737.5|803
1651056000000|2022-04-27 10:40:00|35788.9|35768.9|35762.8|35742.8|35811|35774.5|35755.3|35722.9|725
1651056300000|2022-04-27 10:45:00|35763.8|35743.8|35792.5|35772.5|35819.5|35787|35757.2|35718.9|990
1651056600000|2022-04-27 10:50:00|35792.6|35772.6|35767.2|35747.2|35803.2|35783.2|35765|35731.3|843
1651056900000|2022-04-27 10:55:00|35767.9|35747.9|35777.8|35757.8|35811.3|35773.5|35765.4|35732|808
1651057200000|2022-04-27 11:00:00|35778.1|35758.1|35800.4|35780.4|35802.5|35782|35778.1|35746.2|885
1651057500000|2022-04-27 11:05:00|35800.3|35780.3|35805.3|35785.3|35813.3|35793.3|35797.5|35777.5|786
1651057800000|2022-04-27 11:10:00|35806.3|35786.3|35801.4|35781.4|35833.3|35813.3|35801.4|35781.4|817
1651058100000|2022-04-27 11:15:00|35802.7|35782.7|35812.1|35792.1|35814.3|35794.3|35801|35781|743
1651058400000|2022-04-27 11:20:00|35811.9|35791.9|35819.9|35799.9|35833.2|35813.2|35808.6|35788.6|845
1651058700000|2022-04-27 11:25:00|35818.6|35798.6|35835.2|35815.2|35840.9|35820.9|35818.5|35798.5|863
1651059000000|2022-04-27 11:30:00|35834.7|35814.7|35850.7|35830.7|35864.7|35844.7|35829.9|35809.9|920
1651059300000|2022-04-27 11:35:00|35851.3|35831.3|35889.9|35869.9|35892.6|35872.6|35849.5|35829.5|876
1651059600000|2022-04-27 11:40:00|35889.7|35869.7|35874.6|35854.6|35890.3|35870.3|35856.8|35836.8|745
1651059900000|2022-04-27 11:45:00|35875.3|35855.3|35853.8|35833.8|35881.5|35861.5|35839.2|35819.2|781
1651060200000|2022-04-27 11:50:00|35851.8|35831.8|35882.7|35862.7|35895|35875|35850.9|35830.9|821
1651060500000|2022-04-27 11:55:00|35882.1|35862.1|35874.6|35854.6|35884.8|35864.8|35866.3|35846.3|791
1651060800000|2022-04-27 12:00:00|35874.9|35854.9|35908.4|35888.4|35912.6|35892.6|35871.8|35851.8|910
1651061100000|2022-04-27 12:05:00|35908.3|35888.3|35877.7|35857.7|35916.6|35896.6|35875.3|35855.3|858
1651061400000|2022-04-27 12:10:00|35877.6|35857.6|35896|35876|35900|35880|35874.8|35854.8|861
1651061700000|2022-04-27 12:15:00|35895.5|35875.5|35887.2|35867.2|35903.5|35883.5|35880|35860|797
1651062000000|2022-04-27 12:20:00|35886.8|35866.8|35905.3|35885.3|35908|35888|35878.7|35858.7|820
1651062300000|2022-04-27 12:25:00|35906.5|35886.5|35923.5|35903.5|35933.6|35913.6|35902|35882|862
1651062600000|2022-04-27 12:30:00|35924.1|35904.1|35928.3|35908.3|35953|35933|35922.1|35902.1|946
1651062900000|2022-04-27 12:35:00|35927.2|35907.2|35925.8|35905.8|35952.8|35932.8|35917.3|35886.7|866
1651063200000|2022-04-27 12:40:00|35925.7|35905.7|35969.8|35949.8|35986.4|35950.2|35924.2|35904.2|834
1651063500000|2022-04-27 12:45:00|35969.1|35949.1|35987.2|35967.2|36002.7|35979.3|35959.5|35939.5|863
1651063800000|2022-04-27 12:50:00|35987.4|35967.4|35999.8|35979.8|36025.9|36005.9|35987.4|35967.4|872
1651064100000|2022-04-27 12:55:00|36000.3|35980.3|35983|35963|36018.3|35996.3|35983|35960.8|855
1651064400000|2022-04-27 13:00:00|35984.2|35964.2|35990.1|35970.1|35995.1|35975.1|35957.1|35926|877
1651064700000|2022-04-27 13:05:00|35990.7|35970.7|35997.1|35977.1|36018.4|35988.6|35984.2|35952.7|803
1651065000000|2022-04-27 13:10:00|35997.2|35977.2|35998.6|35978.6|36007.6|35986.9|35971.3|35944.5|847
1651065300000|2022-04-27 13:15:00|35998.2|35978.2|36005.8|35985.8|36011.7|35991.7|35985.2|35965.2|914
1651065600000|2022-04-27 13:20:00|36005.2|35985.2|36005.6|35985.6|36010.4|35990.4|35997|35977|778
1651065900000|2022-04-27 13:25:00|36005.4|35985.4|35957.5|35937.5|36013|35993|35955.8|35935.8|857
1651066200000|2022-04-27 13:30:00|35958.3|35938.3|35934.7|35914.7|35967.3|35947.3|35931.7|35911.7|1027
1651066500000|2022-04-27 13:35:00|35934.4|35914.4|35907.4|35887.4|35945.7|35925.7|35897.2|35877.2|988
1651066800000|2022-04-27 13:40:00|35907.3|35887.3|35912.9|35892.9|35939.8|35901.9|35900.9|35870.3|942
1651067100000|2022-04-27 13:45:00|35913|35893|35869.3|35849.3|35913|35893|35855.5|35835.5|1017
1651067400000|2022-04-27 13:50:00|35870.6|35850.6|35886.2|35866.2|35892.1|35872.1|35856|35836|973
1651067700000|2022-04-27 13:55:00|35884.7|35864.7|35935.5|35915.5|35981.7|35934.8|35880.8|35860.8|896
1651068000000|2022-04-27 14:00:00|35937.3|35917.3|35929.3|35909.3|35959.8|35930.5|35915.9|35881.2|989
1651068300000|2022-04-27 14:05:00|35929|35909|35958.7|35938.7|35972.9|35942.1|35923.1|35888.5|877
1651068600000|2022-04-27 14:10:00|35958.6|35938.6|35959.7|35939.7|35975.3|35939.7|35937.7|35904.5|963
1651068900000|2022-04-27 14:15:00|35960.6|35940.6|35954.2|35934.2|35966.9|35941.8|35936.3|35898.9|910
1651069200000|2022-04-27 14:20:00|35954.4|35934.4|35958.7|35938.7|35995.8|35975.8|35950.6|35918.6|935
1651069500000|2022-04-27 14:25:00|35957.9|35937.9|35945.7|35925.7|35985.7|35952.5|35910.9|35875.7|954
1651069800000|2022-04-27 14:30:00|35946.6|35926.6|35970.2|35950.2|36019.4|35989.7|35942.5|35910.4|1017
1651070100000|2022-04-27 14:35:00|35971.1|35951.1|35949.3|35929.3|35976.4|35956.4|35916|35896|922
1651070400000|2022-04-27 14:40:00|35949.2|35929.2|35968|35948|35977.8|35957.8|35948|35928|909
1651070700000|2022-04-27 14:45:00|35968.5|35948.5|35960.6|35940.6|35969.6|35949.6|35948.4|35928.4|832
1651071000000|2022-04-27 14:50:00|35962|35942|35949.1|35929.1|35969.4|35945|35925.9|35903.2|949
1651071300000|2022-04-27 14:55:00|35947|35927|35985.7|35965.7|35987.1|35967.1|35945.5|35925.5|1036
1651071600000|2022-04-27 15:00:00|35987.1|35967.1|35892.1|35872.1|35987.6|35967.6|35887.2|35854.3|1053
1651071900000|2022-04-27 15:05:00|35885.2|35865.2|35884.7|35864.7|35914.6|35875.8|35880.2|35837.1|873
1651072200000|2022-04-27 15:10:00|35884.6|35864.6|35915|35895|35928.4|35897.8|35882.3|35852.2|983
1651072500000|2022-04-27 15:15:00|35916|35896|35908.8|35888.8|35935.8|35896|35896.2|35857.7|932
1651072800000|2022-04-27 15:20:00|35909.4|35889.4|35897.5|35877.5|35920.6|35900.6|35891.9|35871.9|971
1651073100000|2022-04-27 15:25:00|35897.6|35877.6|35924.7|35863.5|35940.4|35895.1|35880.3|35856.9|929
1651073400000|2022-04-27 15:30:00|35926.9|35861.1|35887|35828.2|35930.9|35881.3|35883.6|35827.9|985
1651073700000|2022-04-27 15:35:00|35886.7|35828.5|35873.4|35823.4|35898.2|35840.8|35851.1|35815.1|781
1651074000000|2022-04-27 15:40:00|35873.3|35823.3|35785|35765|35883.6|35849.2|35783.1|35763.1|845
1651074300000|2022-04-27 15:45:00|35786.7|35766.7|35861.2|35801.9|35883.7|35804.8|35781.7|35752.7|924
1651074600000|2022-04-27 15:50:00|35862.4|35806.2|35859.4|35798.3|35870.2|35831.1|35819.4|35764.2|846
1651074900000|2022-04-27 15:55:00|35859.5|35798.5|35885.8|35865.8|35937.5|35872.3|35837.3|35766.7|895
1651075200000|2022-04-27 16:00:00|35899.5|35849.5|35847.1|35773.1|35928.5|35862|35823.8|35739.8|915
1651075500000|2022-04-27 16:05:00|35851.6|35769.9|35882.6|35810.8|35898.2|35834.7|35827.5|35768.1|788
1651075800000|2022-04-27 16:10:00|35881.1|35800.5|35860.5|35757.5|35896.5|35850.7|35822.5|35742.1|806
1651076100000|2022-04-27 16:15:00|35861.3|35755.3|35865.2|35804.3|35881.3|35809.4|35822.3|35753.6|672
1651076400000|2022-04-27 16:20:00|35862.2|35804.4|35848.3|35756|35879.9|35811.2|35827.2|35751.6|810
1651076700000|2022-04-27 16:25:00|35848.6|35756.3|35813|35740|35849.8|35778.7|35782.2|35729.8|803
1651077000000|2022-04-27 16:30:00|35811.9|35739.9|35823.4|35742.7|35826.6|35772.6|35792.2|35729|790
1651077300000|2022-04-27 16:35:00|35819|35743.8|35822.1|35748.7|35830.1|35762.2|35803.5|35735|638
1651077600000|2022-04-27 16:40:00|35820|35750.4|35816.2|35741.8|35830.8|35759.1|35777.5|35723|723
1651077900000|2022-04-27 16:45:00|35818.6|35737.5|35795.6|35726.2|35827.7|35756.3|35768.8|35708.7|673
1651078200000|2022-04-27 16:50:00|35795.7|35726|35802|35730.7|35809.9|35752.9|35766.6|35708.7|693
1651078500000|2022-04-27 16:55:00|35797.6|35732.3|35806.3|35739.9|35817.8|35742.3|35786|35713.3|753
1651078800000|2022-04-27 17:00:00|35813.4|35738.6|35805.4|35739.1|35823.6|35773.6|35783.6|35731.5|1022
1651079100000|2022-04-27 17:05:00|35805|35740.1|35811.5|35743.7|35817|35768.8|35783|35723.9|826
1651079400000|2022-04-27 17:10:00|35810.3|35745.2|35803.4|35731|35815.9|35766.2|35784.9|35723.7|841
1651079700000|2022-04-27 17:15:00|35803.6|35731.1|35804.1|35735.4|35814|35759.4|35778.4|35720.4|645
1651080000000|2022-04-27 17:20:00|35807.8|35731.9|35810|35740.6|35817.3|35753.1|35771.6|35717.7|695
1651080300000|2022-04-27 17:25:00|35807.9|35742|35805.8|35724.4|35817.2|35754.4|35789.6|35718.9|728
1651080600000|2022-04-27 17:30:00|35800.4|35730.6|35798.2|35724.9|35818.9|35755|35769.1|35705.7|678
1651080900000|2022-04-27 17:35:00|35796.6|35726.2|35807.7|35734.8|35817.5|35758.2|35775.5|35712.2|623
1651081200000|2022-04-27 17:40:00|35806.2|35736.4|35800.9|35744.5|35828.7|35764|35772.6|35711.9|628
1651081500000|2022-04-27 17:45:00|35804.7|35741.4|35807.6|35757.6|35819.4|35759.9|35799.2|35735.3|697
1651081800000|2022-04-27 17:50:00|35807.5|35757.5|35805.2|35731.3|35817.9|35761|35766.7|35709.7|616
1651082100000|2022-04-27 17:55:00|35805|35731.9|35796.3|35722.2|35821.8|35756.1|35769.9|35713.8|598
1651082400000|2022-04-27 18:00:00|35797.7|35720.7|35791.4|35723|35819.3|35747.1|35763.8|35704.9|660
1651082700000|2022-04-27 18:05:00|35792.3|35723.5|35789.2|35726.9|35802.6|35749.7|35768.9|35706.1|668
1651083000000|2022-04-27 18:10:00|35794.3|35719.4|35790.7|35733.3|35809.3|35750.5|35769.5|35703.5|739
1651083300000|2022-04-27 18:15:00|35791.1|35733.6|35829.6|35764.7|35838.9|35785.9|35777.3|35728.3|895
1651083600000|2022-04-27 18:20:00|35830.4|35764.2|35847.6|35773.3|35858.1|35786.5|35799.9|35741.1|846
1651083900000|2022-04-27 18:25:00|35846.2|35772.8|35831|35781|35853.2|35802.3|35814.4|35765.3|654
1651084200000|2022-04-27 18:30:00|35836|35776.1|35841.1|35791.1|35853|35809.7|35815.3|35764.5|803
1651084500000|2022-04-27 18:35:00|35844.7|35787.4|35847.9|35781.4|35872.5|35816.2|35826.4|35779.9|671
1651084800000|2022-04-27 18:40:00|35843.6|35783.5|35836.4|35774.3|35862.1|35805.1|35812.5|35762.7|689
1651085100000|2022-04-27 18:45:00|35835.6|35775|35833.8|35757.4|35852.8|35795.2|35802|35738.8|681
1651085400000|2022-04-27 18:50:00|35832.7|35756.4|35824.5|35765.2|35844|35790.5|35799.8|35746|682
1651085700000|2022-04-27 18:55:00|35823.5|35766.2|35841.2|35791.2|35854.7|35809.9|35810.8|35746.7|748
1651086000000|2022-04-27 19:00:00|35840.7|35790.7|35860.6|35798.4|35869.7|35822.6|35823.5|35776|701
1651086300000|2022-04-27 19:05:00|35860.9|35798.5|35832.7|35812.7|35873.5|35817.4|35828.9|35779|566
1651086600000|2022-04-27 19:10:00|35838.5|35818.5|35829.8|35809.8|35863|35824.2|35828.6|35780.8|676
1651086900000|2022-04-27 19:15:00|35830.8|35810.8|35840.6|35820.6|35861.3|35830.5|35826.4|35786.5|630
1651087200000|2022-04-27 19:20:00|35841.9|35821.9|35857.3|35796.5|35866.8|35833.2|35824|35786.7|712
1651087500000|2022-04-27 19:25:00|35857.6|35799.4|35864.1|35800|35868.3|35824.7|35835.6|35788.5|659
1651087800000|2022-04-27 19:30:00|35864.3|35798.8|35850|35800|35866.3|35824|35832.6|35790.2|607
1651088100000|2022-04-27 19:35:00|35850.2|35800.2|35869.7|35799.6|35877|35822.1|35836|35782|587
1651088400000|2022-04-27 19:40:00|35870.9|35796.7|35853.3|35787.3|35876.1|35822.7|35840.9|35781|626
1651088700000|2022-04-27 19:45:00|35853.7|35786.4|35866.8|35791.3|35871.6|35817.2|35830.5|35770.8|662
1651089000000|2022-04-27 19:50:00|35867.7|35792|35863.8|35794.5|35875.3|35821.6|35839.7|35778.1|748
1651089300000|2022-04-27 19:55:00|35861.6|35795.3|35848.8|35781.2|35875|35814.1|35833.4|35761.5|723
1651089600000|2022-04-27 20:00:00|35849.2|35781.5|35850.4|35787.2|35866.3|35792|35835.6|35764.3|564
1651089900000|2022-04-27 20:05:00|35850.9|35787|35839.5|35782.4|35857.3|35804.8|35815.7|35770.1|537
1651090200000|2022-04-27 20:10:00|35839.6|35781.9|35843|35776.5|35853.8|35803.2|35819.7|35770.8|369
1651090500000|2022-04-27 20:15:00|35842.9|35776.9|35816.4|35766.4|35844.6|35782.9|35794.5|35747.4|384
1651090800000|2022-04-27 20:20:00|35816.3|35766.3|35825.3|35764.1|35834.1|35768.6|35808.8|35750.5|408
1651091100000|2022-04-27 20:25:00|35824.5|35764.3|35816.4|35756.9|35828.3|35779.3|35790.2|35755.9|436
1651091400000|2022-04-27 20:30:00|35807.5|35757.5|35813.9|35757|35824.9|35776.3|35791.1|35743.1|328
1651091700000|2022-04-27 20:35:00|35820|35757.3|35814.8|35758.1|35834.7|35768.4|35806.8|35756|366
1651092000000|2022-04-27 20:40:00|35817.1|35754.8|35814.9|35764.9|35844.3|35784.8|35793.5|35742.6|345
1651092300000|2022-04-27 20:45:00|35832|35755.8|35846.4|35751.7|35858.7|35774|35815.1|35735.7|354
1651092600000|2022-04-27 20:50:00|35845.7|35749.8|35826.8|35744.6|35853|35767.4|35811.4|35736.7|412
1651092900000|2022-04-27 20:55:00|35826.1|35741|35849.5|35729.5|35853.9|35758|35818.4|35728.2|308
1651093200000|2022-04-27 21:00:00|35864.9|35744.9|35854.6|35734.6|35864.9|35744.9|35844.3|35724.3|50
1651093500000|2022-04-27 21:05:00|35855.2|35735.2|35861.6|35741.6|35871.8|35751.8|35855.2|35735.2|117
1651093800000|2022-04-27 21:10:00|35881.9|35761.9|35871.3|35751.3|35908.8|35788.8|35834.9|35714.9|269
1651094100000|2022-04-27 21:15:00|35877.5|35757.5|35881.7|35761.7|35897.2|35777.2|35841.7|35721.7|268
1651094400000|2022-04-27 21:20:00|35875.5|35755.5|35887.2|35767.2|35901.5|35781.5|35841.8|35721.8|250
1651094700000|2022-04-27 21:25:00|35888.1|35768.1|35860.3|35740.3|35895.9|35775.9|35841.8|35721.8|237
1651095000000|2022-04-27 21:30:00|35851.9|35731.9|35871.4|35751.4|35905.6|35785.6|35851.1|35731.1|369
1651095300000|2022-04-27 21:35:00|35875.3|35755.3|35878.5|35758.5|35898.6|35778.6|35852.3|35732.3|355
1651095600000|2022-04-27 21:40:00|35880.5|35760.5|35890.2|35770.2|35900|35780|35860.2|35740.2|282
1651095900000|2022-04-27 21:45:00|35890.6|35770.6|35888.8|35768.8|35892.4|35772.4|35877.5|35757.5|275
1651096200000|2022-04-27 21:50:00|35889.5|35769.5|35890|35770|35895.7|35775.7|35874.4|35754.4|280
1651096500000|2022-04-27 21:55:00|35889.7|35769.7|35886.9|35766.9|35895.5|35775.5|35875.1|35755.1|324
1651096800000|2022-04-27 22:00:00|35887.1|35767.1|35879.1|35759.1|35892.2|35772.2|35860.7|35740.7|727
1651097100000|2022-04-27 22:05:00|35879.2|35759.2|35885.4|35765.4|35894.2|35774.2|35859.5|35739.5|396
1651097400000|2022-04-27 22:10:00|35891.2|35771.2|35890.4|35770.4|35897.7|35777.7|35870.5|35750.5|350
1651097700000|2022-04-27 22:15:00|35889.8|35769.8|35895.8|35775.8|35896.2|35776.2|35867.5|35747.5|299
1651098000000|2022-04-27 22:20:00|35896.3|35776.3|35883.3|35763.3|35896.5|35776.5|35857.9|35737.9|280
1651098300000|2022-04-27 22:25:00|35879.2|35759.2|35875.8|35755.8|35894.1|35774.1|35863|35743|218
1651098600000|2022-04-27 22:30:00|35879.3|35759.3|35880.9|35760.9|35895.8|35775.8|35863.2|35743.2|246
1651098900000|2022-04-27 22:35:00|35883.7|35763.7|35879.6|35759.6|35895.9|35775.9|35865.4|35745.4|229
1651099200000|2022-04-27 22:40:00|35892.9|35772.9|35899|35779|35900|35780|35862.8|35742.8|215
1651099500000|2022-04-27 22:45:00|35898.9|35778.9|35892.1|35772.1|35900|35780|35867.7|35747.7|285
1651099800000|2022-04-27 22:50:00|35890|35770|35896.9|35776.9|35899.9|35779.9|35881.5|35761.5|265
1651100100000|2022-04-27 22:55:00|35897|35777|35897.2|35777.2|35898|35778|35875.4|35755.4|291
1651100400000|2022-04-27 23:00:00|35897.4|35777.4|35891.2|35771.2|35899.6|35779.6|35885.5|35765.5|430
1651100700000|2022-04-27 23:05:00|35894.7|35774.7|35903.2|35783.2|35907|35787|35884.2|35764.2|338
1651101000000|2022-04-27 23:10:00|35903|35783|35903.2|35783.2|35906.6|35786.6|35885.9|35765.9|268
1651101300000|2022-04-27 23:15:00|35903.1|35783.1|35902.5|35782.5|35903.2|35783.2|35881.6|35761.6|280
1651101600000|2022-04-27 23:20:00|35902.3|35782.3|35898.6|35778.6|35903.5|35783.5|35882.8|35762.8|368
1651101900000|2022-04-27 23:25:00|35898.8|35778.8|35905|35785|35907|35787|35883.7|35763.7|284
1651102200000|2022-04-27 23:30:00|35905.1|35785.1|35890.1|35770.1|35905.8|35785.8|35883.7|35763.7|230
1651102500000|2022-04-27 23:35:00|35893.8|35773.8|35902.1|35782.1|35906.4|35786.4|35883.6|35763.6|226
1651102800000|2022-04-27 23:40:00|35902|35782|35892.2|35772.2|35902.4|35782.4|35887.2|35767.2|372
1651103100000|2022-04-27 23:45:00|35892.9|35772.9|35889|35769|35896.7|35776.7|35877.7|35757.7|480
1651103400000|2022-04-27 23:50:00|35888.5|35768.5|35879.7|35771.7|35892.9|35772.9|35874.5|35758.5|435
1651103700000|2022-04-27 23:55:00|35886.5|35766.5|35885.5|35765.5|35894.5|35774.5|35874.7|35754.9|386
1651104000000|2022-04-28 00:00:00|35887.1|35767.1|35898.5|35778.5|35901.3|35781.3|35877.6|35757.6|581
1651104300000|2022-04-28 00:05:00|35898.2|35778.2|35889.7|35769.7|35901.7|35781.7|35878.6|35758.6|480
1651104600000|2022-04-28 00:10:00|35889.3|35769.3|35892.1|35772.1|35898.3|35778.3|35868.3|35748.3|454
1651104900000|2022-04-28 00:15:00|35893|35773|35898.6|35778.6|35906.8|35798.2|35885.6|35765.6|450
1651105200000|2022-04-28 00:20:00|35898.9|35778.9|35907.2|35787.2|35908.4|35788.4|35886.3|35766.3|480
1651105500000|2022-04-28 00:25:00|35906.8|35786.8|35910.2|35790.2|35911.9|35795.4|35879.4|35759.4|454
1651105800000|2022-04-28 00:30:00|35909.8|35789.8|35906.1|35786.1|35916.3|35796.3|35898.2|35778.2|585
1651106100000|2022-04-28 00:35:00|35906.2|35786.2|35911.4|35791.4|35913|35793|35892.9|35772.9|436
1651106400000|2022-04-28 00:40:00|35909.8|35789.8|35911.1|35791.1|35916.5|35796.5|35900|35780|456
1651106700000|2022-04-28 00:45:00|35911.2|35791.2|35905.9|35785.9|35915.8|35795.8|35892.3|35772.3|457
1651107000000|2022-04-28 00:50:00|35906.2|35786.2|35918.3|35798.3|35926.5|35806.5|35893.9|35773.9|704
1651107300000|2022-04-28 00:55:00|35917.6|35797.6|35930.9|35825.9|35966.1|35847.4|35917.6|35797.6|826
1651107600000|2022-04-28 01:00:00|35943.1|35823.9|35897.2|35777.2|35945|35837.5|35892.7|35772.7|865
1651107900000|2022-04-28 01:05:00|35897.5|35777.5|35905.5|35799|35911.3|35810|35882.9|35774.3|731
1651108200000|2022-04-28 01:10:00|35904.5|35800.2|35932|35821.8|35932.5|35822.3|35895.7|35790.8|657
1651108500000|2022-04-28 01:15:00|35932.5|35822|35924.1|35810.2|35937.1|35822.5|35899|35800.3|640
1651108800000|2022-04-28 01:20:00|35924.4|35808.5|35921.9|35808.7|35928|35825.5|35902.1|35798.2|580
1651109100000|2022-04-28 01:25:00|35918.7|35809.5|35917.5|35808.8|35927.9|35823.5|35888.9|35800.5|613
1651109400000|2022-04-28 01:30:00|35920.5|35808.1|35933.8|35817.6|35938.5|35833.7|35909.1|35804.8|710
1651109700000|2022-04-28 01:35:00|35933.1|35818.9|35952.6|35832.6|35956.4|35840.5|35925.2|35815.8|704
1651110000000|2022-04-28 01:40:00|35952.3|35834.5|35948.9|35836.6|35956.9|35847.3|35930|35826.3|712
1651110300000|2022-04-28 01:45:00|35947.4|35837.9|35930.2|35828.6|35953.2|35840.2|35923.7|35819.6|669
1651110600000|2022-04-28 01:50:00|35933|35825.4|35923|35821.5|35933.5|35832|35916.1|35811.6|631
1651110900000|2022-04-28 01:55:00|35927|35821.6|35913.7|35808.7|35937.2|35827.5|35904.9|35799.2|585
1651111200000|2022-04-28 02:00:00|35913.8|35807.3|35921.4|35816.9|35924.5|35825.6|35898.9|35801|681
1651111500000|2022-04-28 02:05:00|35922|35816|35929.3|35825.6|35936.4|35831.4|35902.6|35804.9|588
1651111800000|2022-04-28 02:10:00|35929.9|35826|35935.8|35833.6|35943|35839.3|35916.6|35814.6|592
1651112100000|2022-04-28 02:15:00|35936.6|35830.3|35933.1|35845.5|35949.1|35849.7|35927.3|35828.3|546
1651112400000|2022-04-28 02:20:00|35934.6|35844.6|35948.4|35844.9|35955.2|35854.9|35927.8|35828.1|573
1651112700000|2022-04-28 02:25:00|35947.8|35845.5|35956.4|35853.6|35960.4|35864.9|35928.8|35838.8|481
1651113000000|2022-04-28 02:30:00|35954.8|35854.8|35961|35859.1|35962.3|35862.1|35939.2|35837.7|632
1651113300000|2022-04-28 02:35:00|35960.4|35858.6|35932.9|35836.3|35969.6|35859.7|35927.3|35835|608
1651113600000|2022-04-28 02:40:00|35932.2|35836.2|35936.5|35832.5|35943.7|35840.2|35917.3|35813.7|610
1651113900000|2022-04-28 02:45:00|35936.6|35831.3|35935|35827.5|35944.4|35839.6|35920.6|35821.1|493
1651114200000|2022-04-28 02:50:00|35932.5|35827.6|35942.1|35842.9|35948.2|35849|35918.2|35821.1|738
1651114500000|2022-04-28 02:55:00|35942.4|35842.6|35951|35837|35954.1|35857.1|35923.1|35818.5|468
1651114800000|2022-04-28 03:00:00|35934.7|35854.5|35925|35842.6|35958|35855.9|35915.6|35812.4|534
1651115100000|2022-04-28 03:05:00|35922.9|35841.3|35945.1|35857.3|35952.5|35858|35906.7|35811.4|593
1651115400000|2022-04-28 03:10:00|35943.3|35856|35949.2|35855.8|35961|35862.8|35920.6|35830.3|1084
1651115700000|2022-04-28 03:15:00|35950.7|35855.3|35988.4|35892.5|36004.7|35899.9|35922.2|35823|899
1651116000000|2022-04-28 03:20:00|35991.4|35891.1|36006|35886|36018.1|35908.7|35970.4|35851.9|894
1651116300000|2022-04-28 03:25:00|36012.6|35892.6|35939.9|35819.9|36012.6|35892.6|35934.8|35814.8|865
1651116600000|2022-04-28 03:30:00|35970.5|35850.5|35977.1|35871.1|35982.8|35872.1|35947.2|35827.2|887
1651116900000|2022-04-28 03:35:00|35976|35871.8|35978.3|35882.1|35993.3|35894.7|35958.1|35861.3|751
1651117200000|2022-04-28 03:40:00|35981.3|35882.6|35979.9|35909.9|35994.3|35913.9|35970.4|35877.8|872
1651117500000|2022-04-28 03:45:00|35980.6|35910.4|36009.4|35924.9|36015.6|35930.2|35974.7|35904.1|721
1651117800000|2022-04-28 03:50:00|36009.1|35923.6|36018.7|35930.3|36028.5|35937.4|35992.6|35915|774
1651118100000|2022-04-28 03:55:00|36018.5|35929.6|36033.5|35940.6|36038|35948.7|36017|35925.7|717
1651118400000|2022-04-28 04:00:00|36032.6|35940.5|36032.2|35937.5|36044.3|35948.6|36018.8|35932.7|597
1651118700000|2022-04-28 04:05:00|36030.7|35938.2|36026.4|35925.3|36034.5|35940.1|36003.9|35921.1|702
1651119000000|2022-04-28 04:10:00|36024.9|35925.9|36013.4|35931.6|36029.5|35936.5|36002.4|35924.3|552
1651119300000|2022-04-28 04:15:00|36013.2|35932.7|36024.4|35934.9|36026|35944.9|36001.6|35925.5|588
1651119600000|2022-04-28 04:20:00|36029.9|35929.8|36030.6|35946.7|36033.8|35951.5|36006.8|35929.8|459
1651119900000|2022-04-28 04:25:00|36031.2|35946.2|36036.3|35945.6|36045|35956.2|36009.6|35930|643
1651120200000|2022-04-28 04:30:00|36037.6|35944.7|36014.5|35930.8|36037.6|35955.5|36000.5|35921.2|699
1651120500000|2022-04-28 04:35:00|36014|35931.6|35999.9|35920.2|36022|35934.8|35992.4|35916.3|515
1651120800000|2022-04-28 04:40:00|35999.6|35921|35983.1|35890.6|36005.9|35922.1|35980.4|35888.4|692
1651121100000|2022-04-28 04:45:00|35982.6|35891.3|35975.3|35884.6|35987.4|35898.9|35963|35878.7|523
1651121400000|2022-04-28 04:50:00|35974.7|35885.5|35997.2|35901.4|36000.2|35905.1|35968.4|35880.1|668
1651121700000|2022-04-28 04:55:00|35997.4|35901.2|36008.7|35912.4|36009.5|35916.7|35974|35883.1|646
1651122000000|2022-04-28 05:00:00|36012.5|35909.8|36045.1|35962.1|36049.5|35962.1|35991.7|35899.1|769
1651122300000|2022-04-28 05:05:00|36055.1|35954.7|36037|35959.7|36063|35969|36027.1|35947.6|691
1651122600000|2022-04-28 05:10:00|36041.5|35960.8|36044.2|35956.8|36054.4|35971|36033.3|35952.6|643
1651122900000|2022-04-28 05:15:00|36045.5|35960.8|36048.7|35968.4|36063.6|35980.5|36036.1|35952.2|659
1651123200000|2022-04-28 05:20:00|36049.1|35969.3|36058.1|35989.7|36062.5|35993.6|36039.7|35964.3|569
1651123500000|2022-04-28 05:25:00|36057.9|35986|36055.7|35990.2|36066|35998.4|36039.7|35979.3|567
1651123800000|2022-04-28 05:30:00|36065.8|35985.9|36051.4|35986.9|36065.8|35991.8|36044.9|35976.9|591
1651124100000|2022-04-28 05:35:00|36051.9|35987.3|36059|35989.7|36066.3|35997.6|36044.5|35970.1|854
1651124400000|2022-04-28 05:40:00|36062.9|35987.9|36084.2|35988.2|36136.9|36046.6|36051.4|35980.4|913
1651124700000|2022-04-28 05:45:00|36090.6|35984|35995|35915.6|36090.6|35990.4|35980.3|35894.2|981
1651125000000|2022-04-28 05:50:00|35993.7|35916|35984.9|35899.8|36012.8|35923.4|35929.1|35856.9|1050
1651125300000|2022-04-28 05:55:00|35972|35918.4|35977.1|35903.9|36000.4|35922|35954.5|35877.5|1018
1651125600000|2022-04-28 06:00:00|35964.5|35904.6|35955|35887.7|35997|35929.1|35922.4|35867.6|1029
1651125900000|2022-04-28 06:05:00|35949.6|35884.9|35929.1|35909.1|35972.1|35928.4|35922.9|35881.4|754
1651126200000|2022-04-28 06:10:00|35929.3|35909.3|35935.4|35915.4|35962.3|35923.9|35913.6|35880.6|894
1651126500000|2022-04-28 06:15:00|35935.3|35915.3|35945.5|35925.5|35960.1|35928.1|35918|35882.9|742
1651126800000|2022-04-28 06:20:00|35940.7|35920.7|35921.9|35901.9|35947.9|35922.4|35909.3|35873|850
1651127100000|2022-04-28 06:25:00|35919.7|35899.7|35918.6|35846.5|35959.2|35918.7|35877.2|35816.4|900
1651127400000|2022-04-28 06:30:00|35918.7|35847.4|35880.4|35860.4|35932.5|35892|35870|35827.1|963
1651127700000|2022-04-28 06:35:00|35880.2|35860.2|35873.5|35853.5|35896.1|35876.1|35865.8|35839.4|871
1651128000000|2022-04-28 06:40:00|35872.5|35852.5|35863.5|35843.5|35884.1|35864.1|35856.5|35836.5|952
1651128300000|2022-04-28 06:45:00|35863.6|35843.6|35843.7|35823.7|35865.2|35845.2|35830.9|35810.9|868
1651128600000|2022-04-28 06:50:00|35843.6|35823.6|35829.9|35809.9|35850.6|35830.6|35820.3|35800.3|967
1651128900000|2022-04-28 06:55:00|35830|35810|35872.6|35810|35912|35869.3|35828.2|35808.2|960
1651129200000|2022-04-28 07:00:00|35872|35811.7|35957.1|35837.1|35994.4|35874.4|35818|35798|1063
1651129500000|2022-04-28 07:05:00|35958.9|35838.9|35916.1|35896.1|36003.1|35896.5|35893.4|35830.4|1018
1651129800000|2022-04-28 07:10:00|35915.8|35895.8|35938.2|35918.2|35952|35932|35906.4|35886.4|1035
1651130100000|2022-04-28 07:15:00|35937.6|35917.6|35849.5|35829.5|35946.9|35926.9|35841.3|35812.6|1059
1651130400000|2022-04-28 07:20:00|35849.4|35829.4|35813.9|35763.9|35869.5|35837.7|35783.5|35728.3|1064
1651130700000|2022-04-28 07:25:00|35813.8|35763.8|35827.7|35807.7|35889.3|35849.4|35785.3|35749.5|1047
1651131000000|2022-04-28 07:30:00|35828.8|35808.8|35800.7|35780.7|35837.1|35817.1|35755.3|35707.7|1046
1651131300000|2022-04-28 07:35:00|35800.9|35780.9|35742.5|35722.5|35801.2|35781.2|35740.1|35709.4|902
1651131600000|2022-04-28 07:40:00|35742.3|35722.3|35661|35599.3|35765.3|35745.3|35624.2|35579.4|1030
1651131900000|2022-04-28 07:45:00|35657.5|35607.5|35641.1|35621.1|35740.9|35689.1|35629.7|35596.7|998
1651132200000|2022-04-28 07:50:00|35639|35619|35608.7|35588.7|35657.1|35636.4|35600.1|35580.1|1015
1651132500000|2022-04-28 07:55:00|35607.6|35587.6|35645.2|35525.2|35645.2|35587.6|35539.7|35507.3|976
1651132800000|2022-04-28 08:00:00|35643.3|35523.3|35595.4|35575.4|35660|35578.2|35584.5|35512.5|961
1651133100000|2022-04-28 08:05:00|35595.3|35575.3|35609|35589|35632.8|35593|35591.1|35561.3|909
1651133400000|2022-04-28 08:10:00|35608.6|35588.6|35649.8|35629.8|35658|35638|35608.6|35588.6|801
1651133700000|2022-04-28 08:15:00|35652.5|35632.5|35718.1|35668.1|35724.1|35685.7|35652.5|35619.2|780
1651134000000|2022-04-28 08:20:00|35718.5|35668.5|35785.9|35765.9|35806.1|35767|35700.6|35656|878
1651134300000|2022-04-28 08:25:00|35784.8|35764.8|35733.6|35713.6|35803.8|35766.4|35728.4|35675|842
1651134600000|2022-04-28 08:30:00|35733.8|35713.8|35746.9|35726.9|35750.1|35730.1|35728.9|35708.9|692
1651134900000|2022-04-28 08:35:00|35747.2|35727.2|35785.8|35765.8|35802|35768.8|35745.8|35725.8|668
1651135200000|2022-04-28 08:40:00|35786.4|35766.4|35804.8|35784.8|35805.6|35785.6|35772.7|35742.8|846
1651135500000|2022-04-28 08:45:00|35804.5|35784.5|35847|35827|35858.3|35838.3|35787.7|35767.7|842
1651135800000|2022-04-28 08:50:00|35845.3|35825.3|35859.1|35839.1|35895.5|35875.5|35843.2|35823.2|836
1651136100000|2022-04-28 08:55:00|35861.8|35841.8|35898.2|35878.2|35901.5|35881.5|35856.6|35836.6|743
1651136400000|2022-04-28 09:00:00|35898.4|35878.4|35845.7|35825.7|35898.7|35878.7|35841.5|35821.5|812
1651136700000|2022-04-28 09:05:00|35845.1|35825.1|35830.8|35810.8|35858.1|35838.1|35828.6|35808.6|788
1651137000000|2022-04-28 09:10:00|35831.1|35811.1|35825.8|35805.8|35847.8|35827.8|35822.1|35802.1|756
1651137300000|2022-04-28 09:15:00|35826|35806|35828.3|35766.6|35854.9|35813.6|35797.8|35761|771
1651137600000|2022-04-28 09:20:00|35829.2|35765.1|35810.7|35790.7|35839.7|35804.1|35803.1|35743|664
1651137900000|2022-04-28 09:25:00|35810.8|35790.8|35811.6|35791.6|35817.7|35796.7|35793.9|35761.1|893
1651138200000|2022-04-28 09:30:00|35811.1|35791.1|35801.9|35781.9|35856.7|35824.2|35795|35775|944
1651138500000|2022-04-28 09:35:00|35801.7|35781.7|35824.5|35804.5|35824.7|35804.7|35792.8|35772.8|766
1651138800000|2022-04-28 09:40:00|35824.1|35804.1|35836.7|35816.7|35854.4|35818.4|35809.3|35789.3|813
1651139100000|2022-04-28 09:45:00|35837.2|35817.2|35838.1|35818.1|35865.6|35845.6|35835.9|35815.9|748
1651139400000|2022-04-28 09:50:00|35838|35818|35865.4|35845.4|35868.3|35848.3|35838|35818|876
1651139700000|2022-04-28 09:55:00|35865.6|35845.6|35869|35849|35881.6|35861.6|35859.8|35839.8|918
1651140000000|2022-04-28 10:00:00|35868.7|35848.7|35867.8|35847.8|35887|35867|35864.9|35844.9|774
1651140300000|2022-04-28 10:05:00|35872.6|35852.6|35862|35842|35875|35855|35845.3|35825.3|761
1651140600000|2022-04-28 10:10:00|35861.8|35841.8|35886|35866|35898.2|35878.2|35861.8|35841.8|713
1651140900000|2022-04-28 10:15:00|35885.7|35865.7|35881|35861|35899.4|35876.1|35875.3|35849.4|838
1651141200000|2022-04-28 10:20:00|35880.7|35860.7|35880.8|35860.8|35887.9|35867.9|35873.1|35853.1|790
1651141500000|2022-04-28 10:25:00|35880.7|35860.7|35883|35863|35899.3|35879.3|35875.8|35855.8|798
1651141800000|2022-04-28 10:30:00|35883.2|35863.2|35907.7|35887.7|35923.9|35903.9|35879.5|35859.5|925
1651142100000|2022-04-28 10:35:00|35907.4|35887.4|35928.7|35908.7|35940.7|35920.7|35904.7|35884.7|819
1651142400000|2022-04-28 10:40:00|35929.4|35909.4|35918.2|35898.2|35932.2|35912.2|35910.1|35890.1|792
1651142700000|2022-04-28 10:45:00|35918.5|35898.5|35929.8|35909.8|35936.4|35916.4|35906.6|35886.6|734
1651143000000|2022-04-28 10:50:00|35930.4|35910.4|35957.8|35937.8|35960.3|35940.3|35927.2|35907.2|703
1651143300000|2022-04-28 10:55:00|35957.9|35937.9|35959.9|35939.9|35964.7|35944.7|35951.5|35931.5|779
1651143600000|2022-04-28 11:00:00|35960.6|35940.6|35876.6|35856.6|35966.2|35946.2|35876.6|35856.6|958
1651143900000|2022-04-28 11:05:00|35876.7|35856.7|35872.4|35852.4|35883.4|35863.4|35853.8|35833.8|794
1651144200000|2022-04-28 11:10:00|35872|35852|35934.4|35914.4|35938.5|35918.5|35872|35852|916
1651144500000|2022-04-28 11:15:00|35936.4|35916.4|35963.8|35943.8|35982.9|35962.9|35935.9|35915.9|825
1651144800000|2022-04-28 11:20:00|35964.6|35944.6|35893.1|35873.1|35964.7|35944.7|35867|35815.1|891
1651145100000|2022-04-28 11:25:00|35892.3|35872.3|35901.3|35881.3|35921|35901|35849.7|35826|804
1651145400000|2022-04-28 11:30:00|35902.7|35882.7|35921.1|35901.1|35922.8|35902.8|35883.7|35863.7|834
1651145700000|2022-04-28 11:35:00|35921|35901|35909|35889|35956.6|35936.6|35907.9|35874.1|881
1651146000000|2022-04-28 11:40:00|35909.5|35889.5|35892.2|35872.2|35925.5|35891.6|35889.5|35848|880
1651146300000|2022-04-28 11:45:00|35893.1|35873.1|35904.8|35884.8|35923.6|35903.6|35888.8|35868.8|859
1651146600000|2022-04-28 11:50:00|35905.3|35885.3|35918.4|35898.4|35924.4|35904.4|35904|35884|815
1651146900000|2022-04-28 11:55:00|35919.1|35899.1|35968.5|35948.5|35981.9|35960.9|35915.9|35895.9|899
1651147200000|2022-04-28 12:00:00|35968.8|35948.8|35945.7|35925.7|35968.8|35948.8|35933|35913|991
1651147500000|2022-04-28 12:05:00|35945|35925|35939.6|35919.6|35959.8|35939.8|35926|35906|859
1651147800000|2022-04-28 12:10:00|35939.5|35919.5|35967.7|35947.7|35972.9|35950.3|35930.5|35910.5|873
1651148100000|2022-04-28 12:15:00|35966|35946|35968.7|35948.7|35998|35966.2|35943.1|35923.1|977
1651148400000|2022-04-28 12:20:00|35969.9|35949.9|35906.8|35886.8|35993.6|35973.6|35859.2|35835.2|1030
1651148700000|2022-04-28 12:25:00|35922.4|35872.4|35974.4|35883.5|35976.8|35928.3|35900.6|35862.3|890
1651149000000|2022-04-28 12:30:00|35973.4|35883.1|35842.3|35744|35990.8|35883.9|35794.4|35707.5|1153
1651149300000|2022-04-28 12:35:00|35842.5|35745.3|35854.6|35834.6|35928.6|35857.2|35813.1|35731.8|1153
1651149600000|2022-04-28 12:40:00|35854.9|35834.9|35857.6|35837.6|35908.4|35870.4|35848.8|35806.3|1084
1651149900000|2022-04-28 12:45:00|35861|35841|35957|35937|35998.9|35947|35855.9|35825.3|1077
1651150200000|2022-04-28 12:50:00|35957.6|35937.6|35924|35904|35977.8|35940.2|35909.2|35879|991
1651150500000|2022-04-28 12:55:00|35924.3|35904.3|35972.3|35952.3|35983.6|35963.6|35923.5|35892.5|970
1651150800000|2022-04-28 13:00:00|35971.6|35951.6|35974.2|35924.2|36003.3|35983.3|35914.9|35894.9|1038
1651151100000|2022-04-28 13:05:00|35974.3|35924.3|35923.8|35903.8|35983.5|35944.6|35855.5|35824.2|1011
1651151400000|2022-04-28 13:10:00|35924.1|35904.1|35889.1|35869.1|35935.3|35915.3|35868.2|35848.2|967
1651151700000|2022-04-28 13:15:00|35887.6|35867.6|35962.9|35893.4|35983.8|35919|35863.4|35843.4|927
1651152000000|2022-04-28 13:20:00|35963.7|35898.4|35949|35929|35971.8|35933.2|35921|35873.7|859
1651152300000|2022-04-28 13:25:00|35947.8|35927.8|35927.9|35907.9|35956.2|35936.2|35909.2|35889.2|816
1651152600000|2022-04-28 13:30:00|35928.2|35908.2|35946|35926|35960.2|35940.2|35920.8|35900.8|931
1651152900000|2022-04-28 13:35:00|35945.6|35925.6|35913.8|35893.8|35953.7|35933.7|35908.9|35888.9|897
1651153200000|2022-04-28 13:40:00|35914|35894|35936.1|35916.1|35943.4|35923.4|35892.4|35872.4|932
1651153500000|2022-04-28 13:45:00|35936.7|35916.7|35925.7|35905.7|35943.3|35923.3|35921.6|35901.6|858
1651153800000|2022-04-28 13:50:00|35926.2|35906.2|35892.3|35872.3|35926.6|35906.6|35883.1|35854.1|972
1651154100000|2022-04-28 13:55:00|35891|35871|35889|35869|35911.7|35891.7|35886.8|35866.8|907
1651154400000|2022-04-28 14:00:00|35889.4|35869.4|35912|35892|35944.3|35916.8|35889.4|35869.4|1004
1651154700000|2022-04-28 14:05:00|35912.7|35892.7|35864.1|35844.1|35932|35892.7|35835|35813.7|985
1651155000000|2022-04-28 14:10:00|35863.2|35843.2|35901.6|35881.6|35917.3|35883.5|35859.7|35831|904
1651155300000|2022-04-28 14:15:00|35900.8|35880.8|35887.5|35867.5|35932|35904.7|35881|35853.1|951
1651155600000|2022-04-28 14:20:00|35887.6|35867.6|35890|35870|35903.6|35881.8|35876.3|35847.1|879
1651155900000|2022-04-28 14:25:00|35889.6|35869.6|35885|35865|35910.2|35890.2|35865.7|35829|966
1651156200000|2022-04-28 14:30:00|35884.8|35864.8|36030.4|35971|36034.8|35998.5|35882.7|35861.4|875
1651156500000|2022-04-28 14:35:00|36026.5|35976.5|36050.4|36030.4|36119.7|36033.1|35996.3|35944.8|902
1651156800000|2022-04-28 14:40:00|36050.7|36030.7|36063|35998.8|36077.2|36031.2|35981.4|35944.1|914
1651157100000|2022-04-28 14:45:00|36062.5|35998.4|36045.4|36025.4|36062.5|36038.2|36009.1|35989.1|949
1651157400000|2022-04-28 14:50:00|36045.5|36025.5|35969.4|35949.4|36075.2|36032.3|35964.7|35944.7|1010
1651157700000|2022-04-28 14:55:00|35970.3|35950.3|35906|35886|35972.2|35952.2|35881.1|35848.4|1139
1651158000000|2022-04-28 15:00:00|35906.8|35886.8|35912.9|35892.9|35928.8|35908.8|35901.8|35881.8|1055
1651158300000|2022-04-28 15:05:00|35913.8|35893.8|35886.2|35866.2|35919|35899|35838.6|35818.6|990
1651158600000|2022-04-28 15:10:00|35887|35867|35949.5|35883.6|35979.7|35910.1|35884.4|35850.8|997
1651158900000|2022-04-28 15:15:00|35945|35886|35991.2|35927.3|36055.3|35994.4|35923|35875.2|1020
1651159200000|2022-04-28 15:20:00|35992.8|35928.2|35990|35932.9|36007.1|35956.8|35967.2|35921.3|862
1651159500000|2022-04-28 15:25:00|35990.3|35940.3|35988|35968|36041.7|35984.1|35980.3|35928|837
1651159800000|2022-04-28 15:30:00|35987.2|35967.2|36007.4|35946|36033.5|35985.6|35978|35939|944
1651160100000|2022-04-28 15:35:00|36007|35946.1|36015.1|35965.1|36030|35983.4|35985.4|35942.9|744
1651160400000|2022-04-28 15:40:00|36015.6|35965.6|36015|35995|36033.4|35998.2|35996.8|35962.1|854
1651160700000|2022-04-28 15:45:00|36015.1|35995.1|36026.2|36006.2|36059.6|36011.5|36007.5|35969.7|757
1651161000000|2022-04-28 15:50:00|36026.3|36006.3|36051.6|36001.6|36070.2|36025.5|36025.5|35990|797
1651161300000|2022-04-28 15:55:00|36051.8|36001.8|36043.8|35971.3|36087.7|36041.1|36036.8|35958.5|817
1651161600000|2022-04-28 16:00:00|36078.4|35958.4|36031|35956.2|36078.4|35980.4|36000.4|35937.3|768
1651161900000|2022-04-28 16:05:00|36031.3|35955.5|36049.9|35967.5|36068.5|35975|36020.2|35943.5|693
1651162200000|2022-04-28 16:10:00|36049.6|35967.3|36078.4|35994.6|36101.3|36003.9|36040.5|35960.7|796
1651162500000|2022-04-28 16:15:00|36076.8|35996.1|36094.9|35983.9|36099.1|36002.2|36047|35956.7|880
1651162800000|2022-04-28 16:20:00|36096.7|35983.7|36053.7|36003.7|36100.7|36017.9|36017|35932|854
1651163100000|2022-04-28 16:25:00|36049.2|35999.2|36040.7|35974.4|36089.1|36009.9|36008.6|35923.4|757
1651163400000|2022-04-28 16:30:00|36039.8|35973.8|36050.5|35971.3|36102.2|36018.7|36019.7|35936.9|769
1651163700000|2022-04-28 16:35:00|36052.1|35971.7|36020.4|35943.3|36061.9|35980.2|35988.9|35928|718
1651164000000|2022-04-28 16:40:00|36022.1|35943|35975.7|35908|36027.7|35965.4|35971|35881.7|825
1651164300000|2022-04-28 16:45:00|35973.8|35909|35957.6|35893.7|36016.3|35954.1|35926.2|35855.5|848
1651164600000|2022-04-28 16:50:00|35978.6|35868.3|35990.1|35907.4|35998.2|35934.8|35953.6|35868.3|745
1651164900000|2022-04-28 16:55:00|35991.8|35905.3|35979.5|35886.9|35999.7|35928|35946.2|35882.1|674
1651165200000|2022-04-28 17:00:00|35979.2|35882.7|36019|35969|36057.5|36002|35968.3|35866.4|973
1651165500000|2022-04-28 17:05:00|36023.6|35966.4|36021.6|36001.6|36040.3|36002.7|36002.4|35964.7|939
1651165800000|2022-04-28 17:10:00|36018.2|35998.2|36004.4|35984.4|36044.5|36001.9|35999|35958|914
1651166100000|2022-04-28 17:15:00|36004.8|35984.8|36013.4|35993.4|36046.6|36005.9|36002|35966.9|827
1651166400000|2022-04-28 17:20:00|36012.8|35992.8|36019.9|35999.9|36051|36004.6|36011.5|35969.2|663
1651166700000|2022-04-28 17:25:00|36020.2|36000.2|36032.8|35982.8|36051.6|36001.8|36011.5|35970.2|570
1651167000000|2022-04-28 17:30:00|36018.5|35998.5|36028.1|36008.1|36050.7|36009|36012.7|35973.3|631
1651167300000|2022-04-28 17:35:00|36027.9|36007.9|36035.1|35985.1|36066.2|36016|36019|35976.9|625
1651167600000|2022-04-28 17:40:00|36041.7|35979.2|36030.6|36010.6|36060.4|36017.1|36012.8|35969.7|638
1651167900000|2022-04-28 17:45:00|36031.5|36011.5|36035.3|36015.3|36070.3|36025.5|36028.5|35989.1|527
1651168200000|2022-04-28 17:50:00|36054.3|35995.8|36045.7|36025.7|36073.4|36028.1|36031|35982.4|626
1651168500000|2022-04-28 17:55:00|36045.8|36025.8|36051.3|35977.1|36080|36032.4|36032.9|35977.1|566
1651168800000|2022-04-28 18:00:00|36053.8|35973.1|36041.2|35980.8|36069.6|36003.4|36015.2|35963.1|595
1651169100000|2022-04-28 18:05:00|36039.1|35982.5|36040.1|35981.5|36069|36016.8|36015.4|35966.3|521
1651169400000|2022-04-28 18:10:00|36039.5|35983.3|36030.4|35972.2|36059.1|35997|36006|35946.5|515
1651169700000|2022-04-28 18:15:00|36031.5|35971.2|36017.7|35967.7|36055|35991.6|36001.4|35941.4|534
1651170000000|2022-04-28 18:20:00|36017.3|35967.3|36017.4|35946.6|36045|35988.5|35980.5|35938.6|591
1651170300000|2022-04-28 18:25:00|36014.3|35949.4|35998.8|35948.8|36027.5|35973.3|35984|35939.3|511
1651170600000|2022-04-28 18:30:00|36000.6|35950.6|35999.6|35949.6|36009.2|35981.4|35979.5|35937|448
1651170900000|2022-04-28 18:35:00|35999.7|35949.7|35994.6|35974.6|36015.6|35978.6|35982.1|35940.8|430
1651171200000|2022-04-28 18:40:00|35995|35975|36026.4|35966.7|36028.3|35991.3|35992.8|35954|471
1651171500000|2022-04-28 18:45:00|36027|35967.5|36020.5|35959.8|36046|35994.4|36000.2|35955.3|505
1651171800000|2022-04-28 18:50:00|36021.3|35958.5|36014.2|35950.8|36025.2|35967.2|36000.7|35935.7|513
1651172100000|2022-04-28 18:55:00|36015.2|35951.4|36023.5|35965|36035|35983.4|36000.7|35945.4|529
1651172400000|2022-04-28 19:00:00|36025.3|35968.6|35992|35972|36038.3|35992.8|35985.5|35932|583
1651172700000|2022-04-28 19:05:00|35992.1|35972.1|36004.5|35954.5|36023.5|35977.8|35987.4|35945.5|391
1651173000000|2022-04-28 19:10:00|36004.8|35954.8|36017.1|35967.1|36028.3|35981.1|35988|35952|427
1651173300000|2022-04-28 19:15:00|36017.8|35967.8|35992.3|35972.3|36028.5|35986.5|35990.7|35953|417
1651173600000|2022-04-28 19:20:00|36015.5|35958.3|36017.2|35967.2|36034.5|35983.8|35993.1|35955.6|447
1651173900000|2022-04-28 19:25:00|36016.8|35966.8|36020.3|35962.2|36034.2|35982.2|35994.6|35943.4|463
1651174200000|2022-04-28 19:30:00|36019.9|35962.1|36025.6|35960|36048.3|35970.5|36012.5|35940.5|603
1651174500000|2022-04-28 19:35:00|36025.1|35958.3|36031.2|35964.3|36042.1|35979.1|35996.2|35954.9|590
1651174800000|2022-04-28 19:40:00|36031.7|35965.2|36030|35962.4|36049.1|35972.1|36018.8|35955.3|616
1651175100000|2022-04-28 19:45:00|36027.6|35955.2|36036.4|35972.1|36055.6|35978.9|35998.9|35945.8|571
1651175400000|2022-04-28 19:50:00|36038|35971.4|36032.1|35955.1|36055.2|35987.7|36007.7|35944.3|706
1651175700000|2022-04-28 19:55:00|36033.6|35953.9|36036.6|36016.6|36059.4|36019.2|36018.2|35951.3|627
1651176000000|2022-04-28 20:00:00|36035.6|36015.6|36058.6|35991.3|36066|36029.1|36033.6|35959.4|819
1651176300000|2022-04-28 20:05:00|36059|35992.1|36053.9|36003.9|36073.6|36032.4|36050.9|35985.5|408
1651176600000|2022-04-28 20:10:00|36053.7|36003.7|36058.7|36001.4|36061.8|36020.7|36034.6|35987.5|325
1651176900000|2022-04-28 20:15:00|36055.5|36005.5|36061.5|35998.7|36066|36022.5|36039.4|35987.8|344
1651177200000|2022-04-28 20:20:00|36061.1|35997.6|36056.3|36006.3|36064.4|36025.8|36044.5|35992.6|330
1651177500000|2022-04-28 20:25:00|36059.4|36002.3|36059.5|35996.9|36066.8|36024.9|36039.3|35993.4|313
1651177800000|2022-04-28 20:30:00|36059.4|36009.4|36059.1|35995.1|36062|36009.4|36048.9|35969.6|409
1651178100000|2022-04-28 20:35:00|36059.4|35991.3|36063.8|35997.1|36064.3|36008.2|36049.5|35987.9|243
1651178400000|2022-04-28 20:40:00|36063.9|35996.5|36060.6|35990|36078.8|36010.1|36052.4|35977.6|382
1651178700000|2022-04-28 20:45:00|36060.4|35986.6|36069|36003.2|36086.4|36011.3|36051.2|35957.3|638
1651179000000|2022-04-28 20:50:00|36094.4|35997|36074.9|36006.7|36097|36040|36056.8|35968.2|547
1651179300000|2022-04-28 20:55:00|36089|36003.3|36094.9|35974.9|36127.2|36024.7|36077|35959|599
1651179600000|2022-04-28 21:00:00|36084.8|35964.8|36062.3|35942.3|36088.1|35968.1|36059.8|35939.8|68
1651179900000|2022-04-28 21:05:00|36058.4|35938.4|36067.5|35947.5|36071.9|35951.9|36055.2|35935.2|79
1651180200000|2022-04-28 21:10:00|36066.6|35946.6|36064|35944|36088.1|35968.1|36036.7|35916.7|176
1651180500000|2022-04-28 21:15:00|36062.9|35942.9|36043.8|35923.8|36085.3|35965.3|36043.7|35923.7|123
1651180800000|2022-04-28 21:20:00|36043.9|35923.9|36081.9|35961.9|36096.2|35976.2|36037.5|35917.5|222
1651181100000|2022-04-28 21:25:00|36086.6|35966.6|36050|35930|36096.3|35976.3|36038|35918|189
1651181400000|2022-04-28 21:30:00|36049.5|35929.5|36065.9|35945.9|36088.1|35968.1|36035.5|35915.5|170
1651181700000|2022-04-28 21:35:00|36067.3|35947.3|36080.6|35960.6|36087.2|35967.2|36039.4|35919.4|213
1651182000000|2022-04-28 21:40:00|36065.7|35945.7|36065.2|35945.2|36080.6|35960.6|36035.4|35915.4|139
1651182300000|2022-04-28 21:45:00|36046.3|35926.3|36058.2|35938.2|36079|35959|36039.1|35919.1|144
1651182600000|2022-04-28 21:50:00|36038.7|35918.7|36061.8|35941.8|36076|35956|36015.4|35895.4|198
1651182900000|2022-04-28 21:55:00|36047.1|35927.1|36048.7|35928.7|36074.9|35954.9|36010.4|35890.4|297
1651183200000|2022-04-28 22:00:00|36047.8|35927.8|36090.9|35970.9|36116|35996|36042.5|35922.5|472
1651183500000|2022-04-28 22:05:00|36101.1|35981.1|36094.1|35974.1|36112.8|35992.8|36068.8|35948.8|390
1651183800000|2022-04-28 22:10:00|36094|35974|36102|35982|36114.1|35994.1|36081.6|35961.6|489
1651184100000|2022-04-28 22:15:00|36101.8|35981.8|36097.7|35977.7|36116.7|35996.7|36089.1|35969.1|481
1651184400000|2022-04-28 22:20:00|36095.3|35975.3|36094.9|35974.9|36104.6|35984.6|36083.2|35963.2|366
1651184700000|2022-04-28 22:25:00|36073.6|35953.6|36106.2|35986.2|36114.2|35994.2|36073.6|35953.6|389
1651185000000|2022-04-28 22:30:00|36104.2|35984.2|36102.3|35982.3|36117.9|35997.9|36094.8|35974.8|303
1651185300000|2022-04-28 22:35:00|36080.4|35960.4|36112.3|35992.3|36112.3|35992.3|36074.9|35954.9|267
1651185600000|2022-04-28 22:40:00|36111.3|35991.3|36106.3|35986.3|36114.6|35994.6|36079.5|35959.5|285
1651185900000|2022-04-28 22:45:00|36106.5|35986.5|36106.3|35986.3|36120.5|36000.5|36077.5|35957.5|304
1651186200000|2022-04-28 22:50:00|36079.5|35959.5|36122.8|36002.8|36146.3|36026.3|36079.5|35959.5|496
1651186500000|2022-04-28 22:55:00|36121.2|36001.2|36119.7|35999.7|36130.7|36010.7|36101.2|35981.2|373
1651186800000|2022-04-28 23:00:00|36122.5|36002.5|36124.3|36004.3|36144.2|36024.2|36112|35992|484
1651187100000|2022-04-28 23:05:00|36123.1|36003.1|36121.7|36001.7|36127.9|36009.8|36099.2|35981.9|402
1651187400000|2022-04-28 23:10:00|36116.7|35997|36118.9|35998.9|36126.3|36006.3|36103.8|35984.9|333
1651187700000|2022-04-28 23:15:00|36119.5|35999.5|36118.8|35998.8|36129.3|36009.3|36101.5|35988.3|333
1651188000000|2022-04-28 23:20:00|36118.5|35998.6|36121.4|36001.4|36126.4|36007.3|36099.9|35995.8|358
1651188300000|2022-04-28 23:25:00|36114.6|36006.3|36120.7|36000.7|36125.4|36006.7|36088.7|35993|385
1651188600000|2022-04-28 23:30:00|36119.4|35999.4|36096.9|35993|36121.9|36006.4|36082|35987|419
1651188900000|2022-04-28 23:35:00|36097|35994.3|36110.6|36008.2|36125.6|36009.9|36085.6|35990.5|438
1651189200000|2022-04-28 23:40:00|36115.7|36007.2|36113.5|36016.7|36125.9|36024.6|36077.8|36000|367
1651189500000|2022-04-28 23:45:00|36114.3|36015.8|36111.8|36001.2|36122.4|36030.7|36087.8|35994.6|399
1651189800000|2022-04-28 23:50:00|36085.5|35996.7|36112|35997.7|36120.5|36013.2|36083|35990|441
1651190100000|2022-04-28 23:55:00|36115.4|35996.8|36097.1|36001.9|36115.4|36019.8|36079.7|35991.8|390
1651190400000|2022-04-29 00:00:00|36098.6|35978.6|36081.7|35961.7|36115.7|35995.7|36065|35945|641
1651190700000|2022-04-29 00:05:00|36083|35963|36049.6|35929.6|36091.4|35971.4|36045.8|35925.8|593
1651191000000|2022-04-29 00:10:00|36052.5|35932.5|36053.6|35933.6|36077.5|35957.5|36039.9|35919.9|638
1651191300000|2022-04-29 00:15:00|36049.2|35929.2|36046|35926|36061.8|35941.8|36036.8|35916.8|466
1651191600000|2022-04-29 00:20:00|36045.7|35925.7|36054.8|35934.8|36060.7|35940.7|36040|35920|504
1651191900000|2022-04-29 00:25:00|36056.2|35936.2|36064.6|35944.6|36064.6|35944.6|36049.2|35929.2|422
1651192200000|2022-04-29 00:30:00|36059.7|35939.7|36070.5|35958.7|36081.7|35973.1|36047.8|35927.8|565
1651192500000|2022-04-29 00:35:00|36072.1|35975.8|36058.5|35964.1|36078|35976.8|36044.1|35944.2|414
1651192800000|2022-04-29 00:40:00|36061.5|35964.8|36078.6|35968.5|36092.5|35975.3|36049.2|35952.8|711
1651193100000|2022-04-29 00:45:00|36080.3|35968.4|36066.8|35967|36096.9|35995.2|36060.1|35963.2|515
1651193400000|2022-04-29 00:50:00|36068.8|35966.2|36079.3|35966.3|36085.8|35982|36050.1|35959|462
1651193700000|2022-04-29 00:55:00|36063.5|35973.9|36055.7|35949.8|36080|35981.8|36037.4|35940|542
1651194000000|2022-04-29 01:00:00|36054.1|35949.9|36047.5|35939.5|36061.3|35959.4|36032.2|35935.7|575
1651194300000|2022-04-29 01:05:00|36046.5|35939|36036.1|35941.5|36058|35961|36023.5|35930.2|677
1651194600000|2022-04-29 01:10:00|36034.5|35940.8|36031.8|35927.1|36047.7|35943.8|36012|35916.8|703
1651194900000|2022-04-29 01:15:00|36031.7|35927.7|36003.4|35917.9|36035.4|35942.2|36003.3|35911.8|586
1651195200000|2022-04-29 01:20:00|36008|35918.7|36007.2|35925.3|36026.4|35926.9|36002.2|35908.5|615
1651195500000|2022-04-29 01:25:00|36009|35925.2|35996.9|35901.8|36024|35929.2|35985.9|35897.7|580
1651195800000|2022-04-29 01:30:00|35996.1|35901.4|35994|35902.3|36010.8|35914.8|35984.6|35899.9|643
1651196100000|2022-04-29 01:35:00|35993.6|35902|35994.2|35908.8|36003.6|35911.4|35977.5|35900.2|544
1651196400000|2022-04-29 01:40:00|35994.5|35909.1|35996.7|35922.7|36012.9|35926.1|35978.4|35903.4|609
1651196700000|2022-04-29 01:45:00|36001.3|35922.8|35985.3|35908.9|36006|35928.8|35976.5|35901.1|489
1651197000000|2022-04-29 01:50:00|35991.8|35908.1|36000|35921.2|36004.9|35924|35977.7|35905.8|474
1651197300000|2022-04-29 01:55:00|36002.3|35921.8|36019.3|35938.3|36024.2|35944.6|35988|35920.4|603
1651197600000|2022-04-29 02:00:00|36018|35938.4|36006.6|35923.9|36025.1|35943.9|35998.5|35921.7|597
1651197900000|2022-04-29 02:05:00|36005.2|35923.7|36011.8|35928.4|36022.6|35934.2|35997.9|35919.3|449
1651198200000|2022-04-29 02:10:00|36012.7|35928.5|36024.8|35942.8|36031.6|35944.6|35998.4|35925.3|517
1651198500000|2022-04-29 02:15:00|36027.7|35942|36034.3|35942.9|36050.6|35953.1|36017.9|35938.4|525
1651198800000|2022-04-29 02:20:00|36033.3|35943.4|36031.2|35951.7|36046.1|35960.9|36022.8|35941.5|553
1651199100000|2022-04-29 02:25:00|36031.5|35949.9|36029.2|35954.3|36059|35963.6|36023|35948.8|404
1651199400000|2022-04-29 02:30:00|36027.3|35954.4|36046.7|35966|36056.8|35971.2|36022.5|35951.3|528
1651199700000|2022-04-29 02:35:00|36045.9|35964.4|36039.7|35959.9|36051.1|35967.4|36021.5|35946.8|541
1651200000000|2022-04-29 02:40:00|36037.1|35962.4|36064.5|35968.7|36078.3|35987.7|36037.1|35956.2|570
1651200300000|2022-04-29 02:45:00|36064|35968.4|36077.4|35977.4|36082.5|35984.1|36044.8|35957.1|553
1651200600000|2022-04-29 02:50:00|36075.7|35977.2|36061.3|35966.9|36079.8|35985.5|36047|35954.6|550
1651200900000|2022-04-29 02:55:00|36057|35967.6|36051.4|35967.9|36063.6|35973.4|36044.1|35953.8|473
1651201200000|2022-04-29 03:00:00|36051.5|35965.5|36045.5|35954.3|36067.7|35976|36038.3|35949.2|509
1651201500000|2022-04-29 03:05:00|36039.2|35955.2|36054|35953.6|36062.3|35969.5|36029.9|35947.7|482
1651201800000|2022-04-29 03:10:00|36044.8|35953.5|36063.6|35974.8|36095.1|35982.6|36037.5|35952.6|531
1651202100000|2022-04-29 03:15:00|36070.3|35969.8|36053.9|35965.8|36086.1|35977.7|36043.7|35953.6|516
1651202400000|2022-04-29 03:20:00|36050.3|35963.1|36056.8|35965.6|36072.6|35976.5|36039.8|35953.9|484
1651202700000|2022-04-29 03:25:00|36058.9|35963.4|36052.9|35964|36074|35977.4|36037.4|35948.1|591
1651203000000|2022-04-29 03:30:00|36049.6|35962.8|36028.5|35935.9|36068.8|35974|36025.8|35933.9|660
1651203300000|2022-04-29 03:35:00|36028.7|35935.1|36032.5|35947.9|36050.5|35966.4|36024.4|35935.1|546
1651203600000|2022-04-29 03:40:00|36032.7|35946.1|36032.7|35945.1|36046.8|35960.3|36024.9|35938.7|472
1651203900000|2022-04-29 03:45:00|36037.4|35943.5|36036.4|35939.5|36050.9|35958|36022.1|35935.3|551
1651204200000|2022-04-29 03:50:00|36038.4|35935.4|36055.3|35970.2|36072|35970.4|36020.1|35933.9|637
1651204500000|2022-04-29 03:55:00|36052.6|35973.8|36050|35965.8|36070|35981.3|36039.3|35954.3|522
1651204800000|2022-04-29 04:00:00|36051.7|35962.7|36057.6|35969.6|36076.2|35983.4|36035.7|35959.3|570
1651205100000|2022-04-29 04:05:00|36053.2|35970.7|36054.2|35963|36082|35986.8|36046|35950.8|460
1651205400000|2022-04-29 04:10:00|36055.8|35961.6|36047.5|35960.3|36067|35980|36026.6|35954.3|461
1651205700000|2022-04-29 04:15:00|36046.8|35960.1|36042.5|35969.8|36050.4|35976.1|36029.4|35957.4|371
1651206000000|2022-04-29 04:20:00|36043.7|35969.7|36048.4|35964.6|36067.4|35976.5|36020.9|35958.5|468
1651206300000|2022-04-29 04:25:00|36049.6|35963.3|36043.4|35961.6|36056.9|35982.4|36023.2|35956.1|488
1651206600000|2022-04-29 04:30:00|36040.4|35962|36051.7|35976.8|36061|35983.2|36026.3|35956.1|349
1651206900000|2022-04-29 04:35:00|36051.3|35978.1|36031.8|35963.5|36065.4|35981.6|36025.2|35958.1|346
1651207200000|2022-04-29 04:40:00|36032.4|35961.6|36034.8|35954.8|36050.5|35976.9|36022.6|35954|418
1651207500000|2022-04-29 04:45:00|36036.3|35954.2|36036.8|35950.2|36049.7|35973.3|36017.6|35943.9|509
1651207800000|2022-04-29 04:50:00|36033.8|35950.4|36012.4|35945.3|36046.6|35959.7|36001.1|35928.3|628
1651208100000|2022-04-29 04:55:00|36015.7|35945.7|36027.7|35946.7|36045|35966.8|36009.5|35938.8|442
1651208400000|2022-04-29 05:00:00|36030.8|35944.8|36009.2|35921.1|36031.6|35954.9|35998|35916.9|683
1651208700000|2022-04-29 05:05:00|36002.9|35921.8|35989.2|35932.3|36020.5|35946.6|35985.7|35916.3|661
1651209000000|2022-04-29 05:10:00|35990.3|35930.6|35989.9|35903.3|36000.7|35937.6|35968.2|35903.3|698
1651209300000|2022-04-29 05:15:00|35991.4|35901.8|35923.1|35834.2|35991.4|35935.7|35910.4|35820.6|627
1651209600000|2022-04-29 05:20:00|35924|35836.1|35917.5|35842|35953.8|35847.9|35913.6|35821.5|934
1651209900000|2022-04-29 05:25:00|35921.2|35838.4|35930.2|35839.8|35949.6|35852|35916.1|35824.1|711
1651210200000|2022-04-29 05:30:00|35928.5|35841|35928.1|35832.4|35955.4|35851.4|35919.2|35820.8|717
1651210500000|2022-04-29 05:35:00|35923.3|35838.4|35912|35817.4|35931.8|35847.4|35886.7|35799.8|651
1651210800000|2022-04-29 05:40:00|35908.3|35818.9|35921.2|35817.6|35937.7|35835.5|35897.2|35812.5|675
1651211100000|2022-04-29 05:45:00|35920.2|35816.9|35902.9|35817.9|35934.8|35836.8|35889.6|35805.7|512
1651211400000|2022-04-29 05:50:00|35911.6|35814.4|35898.7|35808|35911.6|35822.6|35877.8|35789.3|575
1651211700000|2022-04-29 05:55:00|35893.1|35809.5|35928.5|35809.2|35934.2|35820|35883.3|35795|467
1651212000000|2022-04-29 06:00:00|35905.2|35820.6|35905.1|35826.6|35931.3|35850.9|35902.6|35812|761
1651212300000|2022-04-29 06:05:00|35907.3|35826.9|35887.6|35825.4|35911|35853.8|35870.8|35812.7|769
1651212600000|2022-04-29 06:10:00|35888.9|35825.2|35871.8|35821.8|35908.8|35845.2|35871.8|35815.1|820
1651212900000|2022-04-29 06:15:00|35871.5|35821.5|35856.8|35806.8|35881.4|35836.4|35832.5|35796.3|778
1651213200000|2022-04-29 06:20:00|35856.9|35806.9|35837.4|35787.4|35863.6|35822.7|35811.4|35776.9|858
1651213500000|2022-04-29 06:25:00|35837.2|35787.2|35773.8|35753.8|35849.5|35800.3|35769.2|35724.4|855
1651213800000|2022-04-29 06:30:00|35774.4|35754.4|35740.3|35720.3|35791.5|35761.7|35738|35694.5|737
1651214100000|2022-04-29 06:35:00|35744.9|35724.9|35782.2|35712.8|35807.9|35759.8|35740.7|35697.1|778
1651214400000|2022-04-29 06:40:00|35781.2|35716.4|35793.4|35743.4|35811.6|35761.6|35767.6|35710|834
1651214700000|2022-04-29 06:45:00|35775.8|35755.8|35766.9|35746.9|35795.4|35755.8|35752.3|35723.7|733
1651215000000|2022-04-29 06:50:00|35767|35747|35792.8|35742.8|35811.6|35763.8|35766.1|35714.3|669
1651215300000|2022-04-29 06:55:00|35791.7|35741.7|35819.5|35761.4|35821.2|35776.5|35770.8|35710.6|837
1651215600000|2022-04-29 07:00:00|35816.4|35759.3|35816.6|35796.6|35838.1|35804.3|35798.2|35741.5|947
1651215900000|2022-04-29 07:05:00|35816.2|35796.2|35802.9|35782.9|35837.4|35805.1|35796.2|35761.3|887
1651216200000|2022-04-29 07:10:00|35805.7|35785.7|35768.8|35748.8|35812|35791.7|35758.3|35720.8|895
1651216500000|2022-04-29 07:15:00|35768.7|35748.7|35806.4|35786.4|35813|35786.4|35758.2|35715.6|847
1651216800000|2022-04-29 07:20:00|35804.6|35784.6|35802.1|35782.1|35860|35794.8|35794.1|35766.1|858
1651217100000|2022-04-29 07:25:00|35801.3|35781.3|35775.6|35755.6|35808.2|35781.4|35742.7|35630|869
1651217400000|2022-04-29 07:30:00|35776.1|35756.1|35769.1|35712.8|35800.7|35760.4|35745.4|35701.8|969
1651217700000|2022-04-29 07:35:00|35749.8|35729.8|35722.4|35672.4|35763.7|35735.5|35700.4|35653.9|944
1651218000000|2022-04-29 07:40:00|35721.9|35671.9|35713.7|35693.7|35732.5|35699.8|35698.6|35658.4|936
1651218300000|2022-04-29 07:45:00|35715.4|35695.4|35735.6|35715.6|35739.4|35716.2|35713.4|35687.6|760
1651218600000|2022-04-29 07:50:00|35735.3|35715.3|35711.5|35691.5|35742.2|35717.5|35710.4|35685.3|807
1651218900000|2022-04-29 07:55:00|35713|35693|35749|35729|35763.3|35729.2|35713|35677.9|817
1651219200000|2022-04-29 08:00:00|35748.8|35728.8|35746.5|35679.5|35769.2|35733.1|35728.2|35675.9|800
1651219500000|2022-04-29 08:05:00|35746.7|35683.5|35723.6|35703.6|35752.6|35725.6|35714.5|35673.8|837
1651219800000|2022-04-29 08:10:00|35723.8|35703.8|35753.1|35733.1|35785.6|35742.4|35718.9|35676.4|854
1651220100000|2022-04-29 08:15:00|35754|35734|35712.1|35692.1|35758|35734|35711.3|35691.3|748
1651220400000|2022-04-29 08:20:00|35712.3|35692.3|35747.4|35697.4|35753.2|35714.6|35710.4|35672.9|736
1651220700000|2022-04-29 08:25:00|35748.9|35698.9|35690.5|35670.5|35758.1|35725.6|35689.2|35658.4|809
1651221000000|2022-04-29 08:30:00|35690.4|35670.4|35701.1|35681.1|35714.2|35688.9|35686.4|35664.2|843
1651221300000|2022-04-29 08:35:00|35702.4|35682.4|35633.7|35613.7|35709|35689|35626|35586|806
1651221600000|2022-04-29 08:40:00|35634.4|35614.4|35581.3|35561.3|35643.8|35623.4|35563.8|35486.1|939
1651221900000|2022-04-29 08:45:00|35582.1|35562.1|35628|35564.2|35635.6|35595.2|35572.3|35521.2|815
1651222200000|2022-04-29 08:50:00|35627.1|35565.5|35709.3|35689.3|35724.9|35703.3|35611.5|35565.5|955
1651222500000|2022-04-29 08:55:00|35709.4|35689.4|35708.1|35651.5|35717.3|35697.3|35689.3|35648.5|800
1651222800000|2022-04-29 09:00:00|35704.6|35654.6|35678|35658|35708.1|35682.6|35672.8|35651|868
1651223100000|2022-04-29 09:05:00|35677.9|35657.9|35671.9|35651.9|35699.5|35679.5|35657|35637|744
1651223400000|2022-04-29 09:10:00|35672.9|35652.9|35686.9|35666.9|35714.4|35684.3|35669.5|35649.5|818
1651223700000|2022-04-29 09:15:00|35686.8|35666.8|35672.9|35652.9|35699|35679|35670.3|35650.3|726
1651224000000|2022-04-29 09:20:00|35673|35653|35698.5|35678.5|35720.7|35685.1|35668.5|35648.5|732
1651224300000|2022-04-29 09:25:00|35698.6|35678.6|35689|35669|35716.9|35689.3|35683.1|35663.1|660
1651224600000|2022-04-29 09:30:00|35688.9|35668.9|35670.6|35650.6|35697.9|35668.9|35659.2|35628.1|808
1651224900000|2022-04-29 09:35:00|35674|35654|35676.6|35656.6|35687.2|35661|35665.2|35627.9|709
1651225200000|2022-04-29 09:40:00|35676.7|35656.7|35689.6|35669.6|35694.8|35674.8|35672.1|35652.1|686
1651225500000|2022-04-29 09:45:00|35688.5|35668.5|35658.2|35638.2|35695.3|35675.3|35653.9|35603.7|723
1651225800000|2022-04-29 09:50:00|35661.5|35641.5|35718|35698|35737.8|35700.2|35652.1|35632.1|762
1651226100000|2022-04-29 09:55:00|35719.5|35699.5|35713.4|35693.4|35724.8|35704.8|35701|35681|691
1651226400000|2022-04-29 10:00:00|35709.1|35689.1|35718.7|35698.7|35726.6|35706.6|35709.1|35689.1|783
1651226700000|2022-04-29 10:05:00|35719.4|35699.4|35746.1|35726.1|35751.8|35731.8|35714.2|35694.2|673
1651227000000|2022-04-29 10:10:00|35745.8|35725.8|35775.4|35755.4|35775.4|35755.4|35736.4|35716.4|748
1651227300000|2022-04-29 10:15:00|35775.7|35755.7|35777.3|35757.3|35831.9|35781.9|35774.7|35754.7|735
1651227600000|2022-04-29 10:20:00|35775.7|35755.7|35736.4|35716.4|35780|35760|35733|35713|653
1651227900000|2022-04-29 10:25:00|35736.5|35716.5|35726.3|35706.3|35750|35730|35724.2|35704.2|636
1651228200000|2022-04-29 10:30:00|35726|35706|35732.1|35712.1|35752|35732|35719.9|35699.9|655
1651228500000|2022-04-29 10:35:00|35732.3|35712.3|35741.6|35721.6|35747.7|35727.7|35731.4|35711.4|609
1651228800000|2022-04-29 10:40:00|35741|35721|35738.7|35718.7|35751.3|35731.3|35732.4|35712.4|673
1651229100000|2022-04-29 10:45:00|35738.8|35718.8|35764|35744|35764|35744|35734.4|35714.4|595
1651229400000|2022-04-29 10:50:00|35764.2|35744.2|35758.9|35738.9|35768.9|35748.9|35751.9|35731.9|626
1651229700000|2022-04-29 10:55:00|35759.6|35739.6|35765.2|35745.2|35767.9|35747.9|35756.1|35736.1|636
1651230000000|2022-04-29 11:00:00|35765.3|35745.3|35762.1|35742.1|35769.1|35749.1|35753.1|35733.1|722
1651230300000|2022-04-29 11:05:00|35762.2|35742.2|35776.8|35756.8|35779.5|35759.5|35751.2|35731.2|740
1651230600000|2022-04-29 11:10:00|35777.1|35757.1|35789.7|35769.7|35813.2|35782.7|35775.9|35746.1|852
1651230900000|2022-04-29 11:15:00|35789|35769|35788.5|35768.5|35802.6|35782.6|35782.1|35762.1|726
1651231200000|2022-04-29 11:20:00|35788.3|35768.3|35768.2|35748.2|35792.8|35772.8|35762.9|35742.9|914
1651231500000|2022-04-29 11:25:00|35766.8|35746.8|35735.2|35715.2|35771.3|35751.3|35713.7|35693.7|812
1651231800000|2022-04-29 11:30:00|35735.1|35715.1|35786.6|35766.6|35791.9|35771.9|35722|35702|934
1651232100000|2022-04-29 11:35:00|35787.1|35767.1|35838.1|35818.1|35863.9|35827.5|35769.1|35749.1|835
1651232400000|2022-04-29 11:40:00|35838|35818|35921.6|35865.1|35921.6|35883.4|35828.1|35808.1|1060
1651232700000|2022-04-29 11:45:00|35926.6|35859.9|35969.4|35949.4|36056.1|36015.5|35896.1|35855.6|1016
1651233000000|2022-04-29 11:50:00|35972|35952|35985.9|35965.9|35995.2|35971|35967.6|35938.6|824
1651233300000|2022-04-29 11:55:00|35985.2|35965.2|35984|35964|35996.3|35976.3|35963.8|35943.8|880
1651233600000|2022-04-29 12:00:00|35984.5|35964.5|35941.3|35921.3|35990.3|35970.3|35930.8|35895.4|887
1651233900000|2022-04-29 12:05:00|35941.4|35921.4|35949.3|35929.3|35971.1|35938.8|35916.8|35853|788
1651234200000|2022-04-29 12:10:00|35949.9|35929.9|35942.2|35922.2|35964.1|35933.8|35932.9|35892.6|842
1651234500000|2022-04-29 12:15:00|35941.6|35921.6|35973.3|35953.3|35998.4|35957.3|35940|35920|930
1651234800000|2022-04-29 12:20:00|35973.2|35953.2|35962.9|35942.9|35996.5|35965.2|35959.6|35925|871
1651235100000|2022-04-29 12:25:00|35961.7|35941.7|35996.2|35924.7|36005.5|35958.1|35954.6|35921.6|739
1651235400000|2022-04-29 12:30:00|35997.7|35921.6|36038.5|36018.5|36064.1|36027.8|35943.7|35912.5|1072
1651235700000|2022-04-29 12:35:00|36039.5|36019.5|36029.2|36009.2|36057.1|36037.1|36009|35989|992
1651236000000|2022-04-29 12:40:00|36029.3|36009.3|35984.3|35964.3|36039.7|36013.2|35983.3|35949.4|952
1651236300000|2022-04-29 12:45:00|35984.5|35964.5|35970|35950|36017.3|35974.5|35959.1|35939.1|865
1651236600000|2022-04-29 12:50:00|35969.9|35949.9|35969.8|35949.8|36005.5|35970.1|35963.6|35940.1|927
1651236900000|2022-04-29 12:55:00|35970.4|35950.4|35885.4|35865.4|35972.1|35951.2|35860.8|35833.9|981
1651237200000|2022-04-29 13:00:00|35885.5|35865.5|35894.4|35874.4|35970.9|35938.9|35885.5|35852|986
1651237500000|2022-04-29 13:05:00|35894.1|35874.1|35869.8|35849.8|35910|35874.3|35831.7|35811.7|937
1651237800000|2022-04-29 13:10:00|35869.1|35849.1|35899.7|35879.7|35924.5|35893.5|35862.2|35842.2|987
1651238100000|2022-04-29 13:15:00|35898.5|35878.5|35885.4|35865.4|35929.8|35904.1|35879.4|35843.2|875
1651238400000|2022-04-29 13:20:00|35885.2|35865.2|35877.4|35857.4|35888|35868|35860.4|35840.4|863
1651238700000|2022-04-29 13:25:00|35877.3|35857.3|35908.3|35888.3|35931.7|35892.9|35877.3|35849.5|896
1651239000000|2022-04-29 13:30:00|35906.9|35886.9|35866.6|35846.6|35918.7|35887.7|35846|35811.6|970
1651239300000|2022-04-29 13:35:00|35868.3|35848.3|35868.2|35848.2|35887.8|35862.9|35856.2|35828.9|959
1651239600000|2022-04-29 13:40:00|35869.4|35849.4|35925|35867|35935.3|35900.1|35869.3|35841.9|832
1651239900000|2022-04-29 13:45:00|35905.5|35885.5|35891.2|35871.2|35933|35894.7|35882.6|35854.2|740
1651240200000|2022-04-29 13:50:00|35892.3|35872.3|35891.8|35871.8|35928.3|35890.9|35887|35853.3|847
1651240500000|2022-04-29 13:55:00|35891.1|35871.1|35946.7|35845|35946.7|35882.6|35876.1|35842.1|855
1651240800000|2022-04-29 14:00:00|35945.8|35846.9|35885.8|35865.8|35962.4|35879.7|35871.4|35830.6|897
1651241100000|2022-04-29 14:05:00|35885.2|35865.2|35895|35875|35906|35886|35877.5|35857.5|711
1651241400000|2022-04-29 14:10:00|35894.6|35874.6|35906.5|35886.5|35906.9|35886.9|35884.5|35864.5|836
1651241700000|2022-04-29 14:15:00|35906.2|35886.2|35936.3|35916.3|35946.3|35921.2|35895.7|35875.7|892
1651242000000|2022-04-29 14:20:00|35936|35916|35951.8|35931.8|35953.5|35933.5|35932.8|35912.8|787
1651242300000|2022-04-29 14:25:00|35952.2|35932.2|35968.6|35948.6|35976.2|35956.2|35949.4|35929.4|702
1651242600000|2022-04-29 14:30:00|35967.7|35947.7|35959.7|35939.7|35978.8|35958.8|35948.3|35928.3|715
1651242900000|2022-04-29 14:35:00|35960.4|35940.4|36008.1|35988.1|36011.6|35991.6|35959.6|35938.6|813
1651243200000|2022-04-29 14:40:00|36008.5|35988.5|35953.2|35879.9|36019.1|35999.1|35921.1|35879.9|888
1651243500000|2022-04-29 14:45:00|35944.6|35887.9|35867.4|35847.4|35955.3|35918.9|35856.2|35830.2|1033
1651243800000|2022-04-29 14:50:00|35867.2|35847.2|35859.1|35839.1|35893.7|35873.1|35841|35802.9|1097
1651244100000|2022-04-29 14:55:00|35859.3|35839.3|35864.2|35844.2|35876.6|35852.2|35804.5|35768.5|1158
1651244400000|2022-04-29 15:00:00|35867.1|35847.1|35908.7|35888.7|35930.1|35899.4|35858.8|35836.2|1137
1651244700000|2022-04-29 15:05:00|35906.9|35886.9|35940.5|35880.5|35958.9|35923.3|35906.9|35862|1017
1651245000000|2022-04-29 15:10:00|35937.3|35887.3|35917.4|35897.4|35957.3|35910.1|35908.6|35860.9|877
1651245300000|2022-04-29 15:15:00|35919|35899|35943.7|35923.7|35972|35929.9|35912.1|35866|729
1651245600000|2022-04-29 15:20:00|35965.1|35901.3|35942|35922|35968.4|35930.3|35925.3|35889|722
1651245900000|2022-04-29 15:25:00|35941.6|35921.6|35969.7|35912|35984.4|35939.7|35936.9|35903.3|739
1651246200000|2022-04-29 15:30:00|35968.6|35908.2|35950.4|35900.4|35977.3|35933.5|35940.8|35888|857
1651246500000|2022-04-29 15:35:00|35950.2|35900.2|35969.7|35908.9|35979.7|35932|35938.2|35885.1|777
1651246800000|2022-04-29 15:40:00|35967.7|35910.5|35954.7|35904.7|35974|35930.8|35943.8|35892.8|751
1651247100000|2022-04-29 15:45:00|35969.5|35890.6|35943.4|35880.3|35980.5|35921.8|35927.2|35868.5|759
1651247400000|2022-04-29 15:50:00|35944.3|35879.6|35927.9|35877.9|35944.3|35900.5|35906.3|35865.6|814
1651247700000|2022-04-29 15:55:00|35926.8|35876.8|35935.7|35877.5|35949.5|35914.6|35907.2|35856.4|778
1651248000000|2022-04-29 16:00:00|35939.7|35873.8|35962.9|35895.6|35967.3|35909.1|35922.3|35871.4|860
1651248300000|2022-04-29 16:05:00|35963.7|35894.3|35939|35919|35971.4|35919.7|35932.6|35882.1|645
1651248600000|2022-04-29 16:10:00|35939.2|35919.2|35950.6|35891.5|35972.7|35931.1|35933.5|35883.3|646
1651248900000|2022-04-29 16:15:00|35950.4|35892.2|35942.1|35877.2|35960.2|35900.2|35925.5|35870.3|663
1651249200000|2022-04-29 16:20:00|35942.9|35878.1|35906.4|35856.4|35952.9|35902.2|35894.3|35844.4|720
1651249500000|2022-04-29 16:25:00|35906.5|35856.5|35924.7|35874.7|35940|35885.7|35903.1|35851.2|649
1651249800000|2022-04-29 16:30:00|35925.4|35875.4|35922.1|35857.1|35945.4|35895.5|35894.2|35850|650
1651250100000|2022-04-29 16:35:00|35922.9|35856.4|35921.1|35871.1|35940.9|35885.8|35897.2|35849.3|679
1651250400000|2022-04-29 16:40:00|35923|35862.1|35912.4|35854.5|35931|35878.7|35884.6|35845.7|648
1651250700000|2022-04-29 16:45:00|35912.8|35852.9|35903.1|35846.6|35923.7|35877.9|35880.5|35834.9|703
1651251000000|2022-04-29 16:50:00|35902.4|35838.7|35900.7|35850.7|35916.7|35871.8|35871.4|35836.7|639
1651251300000|2022-04-29 16:55:00|35904.9|35847.2|35900.3|35840.9|35919.4|35876|35882.8|35827.9|665
1651251600000|2022-04-29 17:00:00|35903.2|35837.9|35870.3|35811.6|35904.8|35859.6|35844.4|35807.4|723
1651251900000|2022-04-29 17:05:00|35872|35811.3|35842.7|35822.7|35878.6|35837.3|35834.3|35799.1|637
1651252200000|2022-04-29 17:10:00|35842.6|35822.6|35829.9|35767.9|35869.9|35822.6|35812.8|35767.5|693
1651252500000|2022-04-29 17:15:00|35831.7|35768.1|35811.6|35761.6|35846.8|35794|35801.2|35738.9|697
1651252800000|2022-04-29 17:20:00|35811.2|35761.2|35799.2|35749.2|35828.4|35775.1|35787.1|35735|664
1651253100000|2022-04-29 17:25:00|35805.9|35745.7|35804.5|35754.5|35820.2|35761.4|35770|35714.3|698
1651253400000|2022-04-29 17:30:00|35812.9|35746.8|35809|35746|35835.9|35755|35791.6|35725.1|702
1651253700000|2022-04-29 17:35:00|35816|35742.8|35817|35741|35846.8|35777.1|35788.5|35721.6|642
1651254000000|2022-04-29 17:40:00|35821.7|35738.4|35813|35729.1|35829.7|35764.5|35783.9|35714|594
1651254300000|2022-04-29 17:45:00|35812|35730.2|35806.4|35729.8|35838|35762.3|35781.1|35715.8|610
1651254600000|2022-04-29 17:50:00|35805.1|35730.6|35812.9|35744.5|35834|35767.1|35769.1|35710.8|678
1651254900000|2022-04-29 17:55:00|35815.2|35743.6|35800.9|35743.8|35830.8|35767.2|35775.2|35712.5|634
1651255200000|2022-04-29 18:00:00|35801|35743.3|35800.4|35740|35820.7|35773.2|35771.5|35726.3|697
1651255500000|2022-04-29 18:05:00|35800|35739|35813.6|35749.1|35834.9|35787.8|35775.1|35731|685
1651255800000|2022-04-29 18:10:00|35809.7|35748.5|35837.1|35769.5|35839.7|35788.2|35785|35742.2|643
1651256100000|2022-04-29 18:15:00|35826.6|35762.9|35823.2|35747.1|35839.6|35785|35788.1|35744.5|648
1651256400000|2022-04-29 18:20:00|35820.7|35747.8|35811.4|35752.4|35840.6|35785.2|35787.2|35746.4|581
1651256700000|2022-04-29 18:25:00|35807.5|35757.5|35803.6|35753.6|35830.7|35770.7|35777.4|35734.9|577
1651257000000|2022-04-29 18:30:00|35804.4|35754.4|35816.5|35746.6|35836.2|35783.4|35779.9|35727.6|688
1651257300000|2022-04-29 18:35:00|35816.2|35746.3|35809|35759|35825.4|35778|35785.8|35734|605
1651257600000|2022-04-29 18:40:00|35809.3|35759.3|35803.7|35753.7|35823.7|35784.9|35786|35734.1|696
1651257900000|2022-04-29 18:45:00|35802.5|35752.5|35799.4|35739.9|35819.9|35769.8|35776.5|35731.3|676
1651258200000|2022-04-29 18:50:00|35793.8|35743.8|35789.5|35731.2|35813.5|35763.4|35767.6|35722.8|766
1651258500000|2022-04-29 18:55:00|35789.8|35731.6|35766.5|35746.5|35808.2|35760.7|35760.5|35716.4|860
1651258800000|2022-04-29 19:00:00|35767.4|35747.4|35798.7|35735.9|35816.3|35764.3|35767.4|35725.1|852
1651259100000|2022-04-29 19:05:00|35797.1|35737.2|35815.1|35748.2|35831.4|35768.4|35779.6|35730.8|696
1651259400000|2022-04-29 19:10:00|35816.2|35747.6|35812.5|35742|35826.9|35769.2|35783.5|35738.8|755
1651259700000|2022-04-29 19:15:00|35810.9|35742.5|35818.7|35755.3|35821.9|35762.9|35776.7|35729.4|675
1651260000000|2022-04-29 19:20:00|35819.7|35754.8|35820.1|35800.1|35856.4|35800.1|35800.3|35749.6|676
1651260300000|2022-04-29 19:25:00|35819.9|35799.9|35866.7|35789.6|35878.5|35816.6|35819.9|35760.4|722
1651260600000|2022-04-29 19:30:00|35876.8|35780.2|35876.5|35782.4|35890|35805.2|35848.4|35769.3|721
1651260900000|2022-04-29 19:35:00|35877.5|35781.3|35877.3|35777.2|35892.6|35835.9|35855.9|35769.1|604
1651261200000|2022-04-29 19:40:00|35873.9|35779.7|35873|35791.7|35889|35804.4|35860.2|35769.3|674
1651261500000|2022-04-29 19:45:00|35879.4|35782.1|35894.5|35793|35914.1|35824.7|35867.2|35778.7|702
1651261800000|2022-04-29 19:50:00|35878.6|35801.3|35909.2|35810.3|35912.5|35825.3|35878.3|35788.3|737
1651262100000|2022-04-29 19:55:00|35908.9|35810|35892.3|35815.4|35909.8|35826.8|35875.4|35787.8|813
1651262400000|2022-04-29 20:00:00|35880.7|35805.9|35884.6|35834.6|35914.5|35844.4|35879.6|35797|512
1651262700000|2022-04-29 20:05:00|35886.4|35836.4|35894.9|35844.9|35899.9|35849.9|35878.4|35828.4|390
1651263000000|2022-04-29 20:10:00|35895.5|35845.5|35887.5|35837.5|35903|35866.3|35881.6|35831.6|315
1651263300000|2022-04-29 20:15:00|35886.6|35836.6|35878.8|35828.8|35899.7|35849.7|35874.1|35824.1|243
1651263600000|2022-04-29 20:20:00|35881.2|35831.2|35870.2|35820.2|35883.4|35833.4|35864.9|35814.9|185
1651263900000|2022-04-29 20:25:00|35869.2|35819.2|35868.8|35818.8|35878.7|35828.7|35859.9|35809.9|220
1651264200000|2022-04-29 20:30:00|35869.4|35819.4|35876.6|35826.6|35924.5|35835.6|35861.3|35797.6|401
1651264500000|2022-04-29 20:35:00|35876.7|35826.7|35875.1|35825.1|35895.2|35829.2|35868.4|35806.5|193
1651264800000|2022-04-29 20:40:00|35875.2|35825.2|35872.4|35822.4|35910.6|35836.4|35871.3|35804.6|261
1651265100000|2022-04-29 20:45:00|35902.4|35815.8|35921|35801|35927.8|35836.2|35886.2|35796.3|834
1651265400000|2022-04-29 20:50:00|35921.2|35801.2|35933.4|35813.4|35950|35830|35920.1|35800.1|398
1651265700000|2022-04-29 20:55:00|35933.9|35813.9|35886.9|35766.9|35941.7|35821.7|35876.5|35756.5|348
1651435200000|2022-05-01 20:00:00|35908.4|35768.4|35908.4|35768.4|35908.4|35768.4|35908.4|35768.4|1
1651438800000|2022-05-01 21:00:00|35898.4|35778.4|35870.1|35750.1|35898.4|35778.4|35859.8|35739.8|31
1651439100000|2022-05-01 21:05:00|35905.1|35785.1|35916.4|35796.4|35953.2|35833.2|35886.4|35766.4|11
1651439400000|2022-05-01 21:10:00|35916.1|35796.1|35922.9|35802.9|35922.9|35802.9|35915.1|35795.1|9
1651439700000|2022-05-01 21:15:00|35922.4|35802.4|35914.1|35794.1|35929.5|35809.5|35901.6|35781.6|32
1651440000000|2022-05-01 21:20:00|35907.3|35787.3|35908.1|35788.1|35912.7|35792.7|35907.3|35787.3|3
1651440300000|2022-05-01 21:25:00|35911.7|35791.7|35912.4|35792.4|35912.4|35792.4|35911.7|35791.7|2
1651440600000|2022-05-01 21:30:00|35900.7|35780.7|35907.2|35787.2|35913.4|35793.4|35897.1|35777.1|69
1651440900000|2022-05-01 21:35:00|35906.2|35786.2|35906.2|35786.2|35907.2|35787.2|35905.8|35785.8|11
1651441200000|2022-05-01 21:40:00|35906.5|35786.5|35900.8|35780.8|35906.5|35790.1|35877.5|35773.8|19
1651441500000|2022-05-01 21:45:00|35877.5|35790.1|35877.5|35790.1|35917|35797|35874.5|35754.5|26
1651441800000|2022-05-01 21:50:00|35888.8|35768.8|35878|35758|35916.5|35796.5|35867.5|35747.5|46
1651442100000|2022-05-01 21:55:00|35891.5|35771.5|35902.6|35782.6|35919.9|35801.4|35869.5|35749.5|75
1651442400000|2022-05-01 22:00:00|35899.7|35779.7|35886|35766|35919.8|35799.8|35872.3|35752.3|357
1651442700000|2022-05-01 22:05:00|35896.5|35776.5|35874.1|35754.1|35913.6|35793.6|35857.7|35737.7|269
1651443000000|2022-05-01 22:10:00|35891.3|35771.3|35909.3|35789.3|35912.2|35792.2|35857.3|35737.3|425
1651443300000|2022-05-01 22:15:00|35911.2|35791.2|35900.5|35780.5|35919.6|35799.6|35876.3|35756.3|428
1651443600000|2022-05-01 22:20:00|35902.9|35782.9|35910.3|35790.3|35917|35797|35867.4|35747.4|495
1651443900000|2022-05-01 22:25:00|35908.3|35788.3|35941|35821|35943|35823|35882.3|35762.3|477
1651444200000|2022-05-01 22:30:00|35941.1|35821.1|35927.1|35807.1|35946.1|35826.1|35892.2|35772.2|481
1651444500000|2022-05-01 22:35:00|35927.3|35807.3|35918.3|35798.3|35942.4|35825.7|35901.2|35781.2|490
1651444800000|2022-05-01 22:40:00|35919.6|35799.6|35939.2|35821|35940.5|35838.2|35892|35772|376
1651445100000|2022-05-01 22:45:00|35934.9|35824.5|35918.3|35798.3|35940.5|35826.6|35893.8|35773.8|417
1651445400000|2022-05-01 22:50:00|35910.5|35790.5|35904.6|35784.6|35926|35807.9|35883.1|35763.1|434
1651445700000|2022-05-01 22:55:00|35907.3|35787.3|35920.9|35800.9|35929.7|35809.7|35877.2|35757.2|579
1651446000000|2022-05-01 23:00:00|35924.5|35804.5|35901.3|35781.3|35925.4|35810.1|35892.3|35772.9|618
1651446300000|2022-05-01 23:05:00|35900.6|35780.6|35903.2|35783.2|35915.5|35808|35882.2|35762.2|461
1651446600000|2022-05-01 23:10:00|35905.1|35785.1|35905.5|35785.5|35927.6|35808.2|35878.7|35761.2|528
1651446900000|2022-05-01 23:15:00|35912.6|35792.6|35898.7|35816.7|35921.1|35821.3|35880.7|35781.7|469
1651447200000|2022-05-01 23:20:00|35882.1|35792.8|35913.3|35793.3|35916.9|35820.7|35876|35773|495
1651447500000|2022-05-01 23:25:00|35916.3|35796.3|35919.7|35799.7|35935.8|35837.2|35895.1|35791.9|682
1651447800000|2022-05-01 23:30:00|35919.4|35799.4|35924.5|35818.6|35929.6|35828.8|35892.3|35789.7|642
1651448100000|2022-05-01 23:35:00|35924.6|35803.6|35912.8|35792.8|35924.9|35823.4|35896.1|35788.3|604
1651448400000|2022-05-01 23:40:00|35913.1|35793.1|35914.3|35806.1|35923.3|35823.4|35894|35786.2|608
1651448700000|2022-05-01 23:45:00|35913.5|35808.2|35924.3|35804.3|35928|35828.8|35891.4|35792.2|515
1651449000000|2022-05-01 23:50:00|35923.9|35803.9|35932.9|35824.3|35942|35833.6|35908.5|35799.7|674
1651449300000|2022-05-01 23:55:00|35932.1|35823.6|35947.2|35827.2|35952|35856.6|35915.4|35805.7|610
1651449600000|2022-05-02 00:00:00|35947.8|35827.8|35911.4|35815.7|35948.6|35831.5|35890.4|35792.2|768
1651449900000|2022-05-02 00:05:00|35911.7|35815|35890.8|35778.8|35918.4|35824.9|35869|35774.7|776
1651450200000|2022-05-02 00:10:00|35896.6|35776.6|35877.7|35779.1|35896.6|35800.8|35858.9|35763.1|664
1651450500000|2022-05-02 00:15:00|35877|35778.4|35891.4|35801.7|35901.1|35807.2|35855.4|35764|597
1651450800000|2022-05-02 00:20:00|35892.5|35802.2|35888.2|35787.6|35898.3|35803.7|35869.1|35773|778
1651451100000|2022-05-02 00:25:00|35888.5|35787.2|35901|35805|35910|35823.1|35871|35770.1|757
1651451400000|2022-05-02 00:30:00|35901.3|35806.1|35924.8|35845.9|35946.1|35863|35899.2|35805.8|879
1651451700000|2022-05-02 00:35:00|35922.7|35853.4|35932.5|35864.7|35948.6|35871.5|35913.3|35828.2|770
1651452000000|2022-05-02 00:40:00|35931.6|35866.7|35947|35865.8|35954|35889.3|35903.5|35833.3|738
1651452300000|2022-05-02 00:45:00|35937.3|35870.2|35935|35876.1|35976.3|35903.6|35916.8|35845.6|824
1651452600000|2022-05-02 00:50:00|35938|35877.1|35950.5|35847.9|35967.9|35884.2|35937.6|35840|924
1651452900000|2022-05-02 00:55:00|35950|35847.4|35963.6|35879.4|35974.3|35893.3|35935.4|35842.3|727
1651453200000|2022-05-02 01:00:00|35961.9|35879.7|35959.4|35864.9|35965.8|35882.9|35934.7|35827.5|759
1651453500000|2022-05-02 01:05:00|35958.2|35866.5|35944.9|35843|35965.8|35871|35932.3|35840.3|660
1651453800000|2022-05-02 01:10:00|35945.3|35841.8|35961.3|35865.8|35972.4|35874.6|35937.9|35841|699
1651454100000|2022-05-02 01:15:00|35961.5|35866.8|35960.6|35868|35973.6|35878.8|35948|35853.9|582
1651454400000|2022-05-02 01:20:00|35959.9|35865.9|35965.1|35866.6|35970.5|35877|35940.8|35844.4|681
1651454700000|2022-05-02 01:25:00|35964.4|35866.2|35957.8|35880.7|35983.9|35889.9|35953.2|35855|622
1651455000000|2022-05-02 01:30:00|35957.7|35881.1|35980.7|35871.3|35984|35892|35946.5|35857.4|716
1651455300000|2022-05-02 01:35:00|35974.9|35875.5|35972.5|35870.9|35987.3|35891.1|35951.4|35863.5|573
1651455600000|2022-05-02 01:40:00|35965.3|35877.1|35965.3|35857.3|35980|35885.7|35950.9|35850|600
1651455900000|2022-05-02 01:45:00|35964.9|35857|35978.6|35873.8|35984.2|35891.5|35953.3|35852.9|588
1651456200000|2022-05-02 01:50:00|35978.5|35873.9|35971.5|35886.9|35990|35898.4|35956.7|35860.7|575
1651456500000|2022-05-02 01:55:00|35971.6|35887.6|35974.3|35889.9|35986.9|35908.9|35956.2|35860.6|625
1651456800000|2022-05-02 02:00:00|35973.8|35890.3|35980.2|35885.9|35990.3|35900.2|35952.5|35862.9|606
1651457100000|2022-05-02 02:05:00|35980.1|35885.7|35985.2|35906.5|35997.4|35916.7|35965.6|35874.8|473
1651457400000|2022-05-02 02:10:00|35984.5|35907.8|35985.8|35909.7|36007.4|35945.4|35949.7|35886.8|649
1651457700000|2022-05-02 02:15:00|35987.6|35908.1|35971.8|35921.8|36003.4|35945.2|35954.1|35883|505
1651458000000|2022-05-02 02:20:00|35972.4|35922.4|35990.3|35894.9|36003.6|35925|35971.1|35883|442
1651458300000|2022-05-02 02:25:00|35990.4|35893.4|35972.2|35870.2|35991.1|35906.6|35958.1|35866.2|640
1651458600000|2022-05-02 02:30:00|35972.9|35869.3|35978.2|35893.5|35987.3|35893.5|35951.1|35860.3|574
1651458900000|2022-05-02 02:35:00|35978.4|35888|35969.5|35875.1|35991.1|35898.4|35955.1|35857.9|487
1651459200000|2022-05-02 02:40:00|35968.4|35877.9|35972|35865.5|35981|35889.2|35952.7|35856.1|543
1651459500000|2022-05-02 02:45:00|35971.3|35868.1|35960.8|35897.1|35977.8|35897.1|35948.4|35852.9|616
1651459800000|2022-05-02 02:50:00|35966.7|35895.9|35988.1|35878.1|35990.2|35901.9|35951.7|35866|549
1651460100000|2022-05-02 02:55:00|35989.9|35874.8|35988.4|35886.1|35990.1|35906.5|35963.6|35868|508
1651460400000|2022-05-02 03:00:00|35980.7|35886.4|35974.8|35864|35991.4|35900.7|35954.5|35854.2|743
1651460700000|2022-05-02 03:05:00|35974.1|35864.4|35975.5|35891.8|35991|35903.1|35953.4|35859.7|784
1651461000000|2022-05-02 03:10:00|35966.4|35888.9|35979.3|35869.6|35989.5|35898.2|35951|35860.6|965
1651461300000|2022-05-02 03:15:00|35980.2|35868.3|35972.3|35900.1|35984.9|35900.1|35946.5|35859.9|589
1651461600000|2022-05-02 03:20:00|35975|35900|35980.1|35879.7|35993.8|35904.6|35947|35861.7|698
1651461900000|2022-05-02 03:25:00|35981.6|35876.7|35999.8|35888.7|36004.1|35909.8|35968.5|35871.4|860
1651462200000|2022-05-02 03:30:00|35999.9|35888.8|35979|35894.1|36000.5|35911.8|35952|35867.4|738
1651462500000|2022-05-02 03:35:00|35979.1|35894.9|35985.2|35869.3|35994.1|35902.7|35964.1|35863.7|545
1651462800000|2022-05-02 03:40:00|35983|35870.5|35957.5|35890|35984.7|35891.4|35951.4|35856|502
1651463100000|2022-05-02 03:45:00|35955.3|35889.9|35972.5|35860|35980.1|35891.7|35949.4|35853.8|436
1651463400000|2022-05-02 03:50:00|35974.1|35857.2|35954|35884.2|35979.1|35888.2|35940.5|35851.1|508
1651463700000|2022-05-02 03:55:00|35963.8|35872.6|35980.3|35861.1|35980.3|35891.1|35943.1|35847.3|499
1651464000000|2022-05-02 04:00:00|35979.9|35861|35988.7|35878.7|35994.3|35906.1|35961.4|35858.7|633
1651464300000|2022-05-02 04:05:00|35989.6|35878.9|35982|35904|35999.7|35910|35964.5|35873.8|499
1651464600000|2022-05-02 04:10:00|35992.4|35872.4|35980.5|35871.3|35998.9|35908.4|35956.3|35866.2|439
1651464900000|2022-05-02 04:15:00|35980.3|35874|35991.2|35892|35993.6|35900.9|35959.7|35865.2|431
1651465200000|2022-05-02 04:20:00|35990.1|35895|35986.3|35889.5|35995.8|35906.3|35959.2|35868.5|449
1651465500000|2022-05-02 04:25:00|35986.7|35893.9|36000.3|35880.3|36000.6|35908.6|35965.8|35872.8|447
1651465800000|2022-05-02 04:30:00|36003.8|35886.2|35975.9|35914|36003.8|35920|35962.6|35878.9|488
1651466100000|2022-05-02 04:35:00|35973.1|35909.4|35999.3|35892.7|36003.2|35923.7|35967.6|35876.3|503
1651466400000|2022-05-02 04:40:00|36000.4|35893.6|35990.9|35906.7|36001.8|35916.7|35971.7|35876.7|481
1651466700000|2022-05-02 04:45:00|35991.1|35904.9|35994.3|35888.3|35999.1|35922.3|35965.3|35873|463
1651467000000|2022-05-02 04:50:00|35995.6|35885.3|35992.9|35900.2|36001.2|35930.9|35947.6|35875.8|384
1651467300000|2022-05-02 04:55:00|35993.3|35897.7|35998.3|35878.3|36000.2|35918.4|35965.7|35875.8|433
1651467600000|2022-05-02 05:00:00|35996.6|35886.8|35984.1|35896.6|35999.5|35928.7|35969.6|35879.5|482
1651467900000|2022-05-02 05:05:00|35986.3|35897.2|35981.4|35918|35996.2|35920.3|35960.4|35883.8|486
1651468200000|2022-05-02 05:10:00|35986|35918.2|35983.7|35906.4|35997.8|35920.1|35967.5|35889|463
1651468500000|2022-05-02 05:15:00|35982.6|35907.8|35976.2|35904.1|35998.1|35919.1|35967|35885|406
1651468800000|2022-05-02 05:20:00|35979.2|35902.2|35989.8|35909.2|35997.2|35921.9|35970|35890.8|442
1651469100000|2022-05-02 05:25:00|35989.2|35908.4|35997.1|35890.5|36001.1|35923.3|35967|35889.4|348
1651469400000|2022-05-02 05:30:00|35997.4|35890.8|35995.5|35915.5|36000.9|35925.1|35971.2|35889.4|454
1651469700000|2022-05-02 05:35:00|35995.8|35918|35983|35883.5|36000|35924.8|35970.8|35881.2|422
1651470000000|2022-05-02 05:40:00|35982.8|35885.1|35990.6|35901.7|35996.7|35908.7|35956.3|35877.2|507
1651470300000|2022-05-02 05:45:00|35991.2|35902.1|35992.9|35891.1|35995|35909.2|35968.7|35884.3|623
1651470600000|2022-05-02 05:50:00|35992.4|35892.3|35990.2|35904|35999.3|35909.3|35971.5|35885.4|639
1651470900000|2022-05-02 05:55:00|35990.5|35903.3|36012.1|35908.5|36020.4|35933|35977.1|35892.5|609
1651471200000|2022-05-02 06:00:00|36012.4|35907.6|35953.5|35933.5|36012.4|35945.3|35947.7|35902.8|651
1651471500000|2022-05-02 06:05:00|35955|35935|35992|35942|35996.6|35961.7|35951.5|35917.5|642
1651471800000|2022-05-02 06:10:00|35991.3|35941.3|35980.3|35960.3|36009|35976.2|35972.7|35932.8|646
1651472100000|2022-05-02 06:15:00|35981.7|35961.7|35949.4|35929.4|36000.4|35968.7|35946.1|35913.7|627
1651472400000|2022-05-02 06:20:00|35953.3|35933.3|35971.3|35906.3|35974|35937.9|35945.1|35904.6|581
1651472700000|2022-05-02 06:25:00|35979.7|35903.8|35958.2|35908.2|35980.9|35937.2|35938.5|35893.5|544
1651473000000|2022-05-02 06:30:00|35959.5|35909.5|35997.2|35912.9|36015.7|35932.4|35939.8|35894.7|608
1651473300000|2022-05-02 06:35:00|35997.8|35914|35989.6|35927.7|36014.3|35941.8|35984.7|35910.7|528
1651473600000|2022-05-02 06:40:00|35993.8|35924.1|35964.4|35889.2|36003|35956|35943.7|35884.1|654
1651473900000|2022-05-02 06:45:00|35962.8|35896|35944.6|35869.9|35966.1|35921.9|35915.1|35853.5|654
1651474200000|2022-05-02 06:50:00|35946.6|35868.1|35895.3|35833.2|35949|35899.3|35889.7|35818.8|744
1651474500000|2022-05-02 06:55:00|35889.1|35830.7|35966.6|35846.6|35968.8|35853.7|35805.8|35717.3|911
1651474800000|2022-05-02 07:00:00|35969.4|35849.4|35839.1|35819.1|35977.7|35857.7|35790.1|35770.1|1057
1651475100000|2022-05-02 07:05:00|35838.9|35818.9|35813.8|35793.8|35852.4|35832.4|35812.6|35792.6|763
1651475400000|2022-05-02 07:10:00|35814.3|35794.3|35793.5|35773.5|35837.9|35817.9|35788.3|35768.3|764
1651475700000|2022-05-02 07:15:00|35793.2|35773.2|35853|35833|35875.7|35839.8|35789.1|35769.1|767
1651476000000|2022-05-02 07:20:00|35852.4|35832.4|35881.8|35861.8|35904.6|35871.3|35843.4|35810|771
1651476300000|2022-05-02 07:25:00|35881.3|35861.3|35852.4|35832.4|35895.9|35866.3|35850.7|35823|795
1651476600000|2022-05-02 07:30:00|35851.9|35831.9|35855.7|35835.7|35889.5|35854|35848.8|35819.4|713
1651476900000|2022-05-02 07:35:00|35855.6|35835.6|35875.4|35855.4|35887.5|35867.5|35853.9|35833.9|597
1651477200000|2022-05-02 07:40:00|35875.6|35855.6|35858.8|35838.8|35882.2|35862.2|35856.4|35836.4|634
1651477500000|2022-05-02 07:45:00|35858.6|35838.6|35864.7|35844.7|35870.2|35850.2|35851.4|35831.4|580
1651477800000|2022-05-02 07:50:00|35865|35845|35881.4|35861.4|35886.1|35866.1|35861.4|35841.4|648
1651478100000|2022-05-02 07:55:00|35878.9|35858.9|35960.3|35897.4|35973.3|35905.8|35866.4|35846.4|853
1651478400000|2022-05-02 08:00:00|35958.7|35897|35944.7|35924.7|35969.4|35930.1|35919|35884.1|926
1651478700000|2022-05-02 08:05:00|35944.3|35924.3|35931.4|35911.4|35974.2|35941.9|35925.8|35905.3|920
1651479000000|2022-05-02 08:10:00|35931.7|35911.7|35924.5|35904.5|35931.7|35911.7|35888|35842.8|782
1651479300000|2022-05-02 08:15:00|35923.2|35903.2|35901.7|35881.7|35946.4|35910.2|35897.8|35854.9|706
1651479600000|2022-05-02 08:20:00|35900.7|35880.7|35939.3|35919.3|35942.2|35922.2|35898.6|35878.6|688
1651479900000|2022-05-02 08:25:00|35939.2|35919.2|35920.4|35900.4|35941.2|35921.2|35911.2|35891.2|603
1651480200000|2022-05-02 08:30:00|35920.2|35900.2|35932.5|35912.5|35934.3|35914.3|35915.4|35895.4|681
1651480500000|2022-05-02 08:35:00|35934|35914|35911.5|35891.5|35939.3|35919.3|35910.3|35890.3|706
1651480800000|2022-05-02 08:40:00|35911.6|35891.6|35925.5|35905.5|35927.8|35907.8|35900.2|35880.2|706
1651481100000|2022-05-02 08:45:00|35924|35904|35929.7|35909.7|35937.2|35917.2|35921.1|35901.1|652
1651481400000|2022-05-02 08:50:00|35929.5|35909.5|35914.4|35894.4|35940.1|35913.3|35907.4|35867.8|660
1651481700000|2022-05-02 08:55:00|35914.5|35894.5|35922.3|35902.3|35945.5|35910.5|35910.1|35875.8|595
1651482000000|2022-05-02 09:00:00|35922.5|35902.5|35908.8|35888.8|35924.7|35904.7|35901.2|35881.2|718
1651482300000|2022-05-02 09:05:00|35908.9|35888.9|35924.7|35904.7|35946|35909.4|35908|35880.4|602
1651482600000|2022-05-02 09:10:00|35924.5|35904.5|35933.7|35913.7|35944|35916.5|35915.9|35881.4|577
1651482900000|2022-05-02 09:15:00|35934.7|35914.7|35962.2|35942.2|35982.6|35946|35922.4|35884|652
1651483200000|2022-05-02 09:20:00|35962.1|35942.1|35962.1|35942.1|35988|35949.4|35956.1|35922|665
1651483500000|2022-05-02 09:25:00|35959.5|35939.5|35941.1|35921.1|35971|35949.4|35936|35895.8|614
1651483800000|2022-05-02 09:30:00|35941.6|35921.6|35971.2|35914.3|35987.3|35951.4|35939.8|35893.2|670
1651484100000|2022-05-02 09:35:00|35968|35918|36008.8|35988.8|36047.7|36002.6|35950.1|35910.3|644
1651484400000|2022-05-02 09:40:00|36008.9|35988.9|35995.8|35975.8|36022.7|35991.4|35991|35951.9|580
1651484700000|2022-05-02 09:45:00|35997.5|35977.5|35997|35977|36029.7|35990.6|35986.6|35948.6|588
1651485000000|2022-05-02 09:50:00|35996.7|35976.7|35996|35976|36025.7|35985.2|35984|35950.7|543
1651485300000|2022-05-02 09:55:00|35995.9|35975.9|35992.2|35972.2|35996.7|35976.7|35981.9|35961.9|593
1651485600000|2022-05-02 10:00:00|35992.3|35972.3|36006.2|35986.2|36034.7|35994.7|35989|35969|624
1651485900000|2022-05-02 10:05:00|36006.7|35986.7|36014.8|35994.8|36016|35996|35983.6|35941.9|587
1651486200000|2022-05-02 10:10:00|36015.3|35995.3|36021.4|36001.4|36031.5|36010.5|36010.4|35975.3|530
1651486500000|2022-05-02 10:15:00|36022|36002|36007.6|35987.6|36042.1|36003.9|36006.3|35974.9|481
1651486800000|2022-05-02 10:20:00|36008|35988|36010.9|35990.9|36012.5|35992.5|36002.5|35982.5|484
1651487100000|2022-05-02 10:25:00|36010.7|35990.7|36010|35990|36019.2|35999.2|36005.3|35985.3|550
1651487400000|2022-05-02 10:30:00|36010.4|35990.4|36012|35992|36017.9|35997.9|36005.9|35985.9|404
1651487700000|2022-05-02 10:35:00|36012.4|35992.4|35999.1|35979.1|36014|35994|35994.6|35974.6|450
1651488000000|2022-05-02 10:40:00|35999|35979|35998.4|35937.8|36006.3|35980.4|35949.3|35901.7|537
1651488300000|2022-05-02 10:45:00|35999.2|35936.7|35990.2|35970.2|36022|35977.7|35972|35936.7|508
1651488600000|2022-05-02 10:50:00|36012.1|35949.9|35994.1|35974.1|36023.8|35979.6|35971.6|35928.5|640
1651488900000|2022-05-02 10:55:00|35993.3|35973.3|35974|35954|35993.3|35973.3|35970.8|35950.8|569
1651489200000|2022-05-02 11:00:00|35971.6|35951.6|36004.9|35984.9|36020|35987.9|35969.5|35949.5|634
1651489500000|2022-05-02 11:05:00|36005.1|35985.1|35993.3|35973.3|36025.3|35988.5|35984.7|35961|501
1651489800000|2022-05-02 11:10:00|35993.2|35973.2|35989.8|35969.8|36004.4|35983|35984.3|35951.3|534
1651490100000|2022-05-02 11:15:00|35988.6|35968.6|35976|35956|36003.9|35983.9|35971|35940.6|528
1651490400000|2022-05-02 11:20:00|35977|35957|35973.8|35953.8|35996.7|35966|35972.1|35940|611
1651490700000|2022-05-02 11:25:00|35973.6|35953.6|35968|35948|35998.7|35957|35963.3|35931.8|488
1651491000000|2022-05-02 11:30:00|35968.6|35948.6|35973.1|35953.1|35983.9|35963.9|35965.2|35945.2|700
1651491300000|2022-05-02 11:35:00|35971.9|35951.9|35972.3|35952.3|35978.7|35958.7|35968.2|35948.2|540
1651491600000|2022-05-02 11:40:00|35972.4|35952.4|35988.9|35968.9|35990.7|35970.7|35972|35952|459
1651491900000|2022-05-02 11:45:00|35988.6|35968.6|35986.3|35966.3|35989.7|35969.7|35975.5|35955.5|515
1651492200000|2022-05-02 11:50:00|35985.8|35965.8|36008.1|35988.1|36012.9|35992.9|35985.6|35965.6|663
1651492500000|2022-05-02 11:55:00|36006.4|35986.4|36012.4|35992.4|36031.5|36005.1|36005.4|35973.9|743
1651492800000|2022-05-02 12:00:00|36012.7|35992.7|35980.8|35960.8|36018.4|35994.4|35977.4|35950|656
1651493100000|2022-05-02 12:05:00|35980.1|35960.1|35975.1|35955.1|35997|35967|35966.7|35928|606
1651493400000|2022-05-02 12:10:00|35977.8|35957.8|35981.2|35961.2|35987.8|35967.8|35970.1|35950.1|583
1651493700000|2022-05-02 12:15:00|35980|35960|35983.9|35963.9|36005.6|35970.5|35976.4|35941.5|558
1651494000000|2022-05-02 12:20:00|35984.8|35964.8|35968.2|35948.2|35993.7|35964.8|35960.5|35931.9|595
1651494300000|2022-05-02 12:25:00|35967.5|35947.5|35963|35943|35973.6|35952.9|35958.5|35922.9|521
1651494600000|2022-05-02 12:30:00|35960.2|35940.2|35982.3|35962.3|35985.1|35965.1|35950.3|35930.3|689
1651494900000|2022-05-02 12:35:00|35982.4|35962.4|35976|35956|36007.4|35974|35973.7|35950.9|596
1651495200000|2022-05-02 12:40:00|35975.8|35955.8|35975|35955|35991.1|35959.5|35968.2|35929.4|594
1651495500000|2022-05-02 12:45:00|35974.9|35954.9|35978|35958|35982.8|35962.8|35970.8|35950.8|644
1651495800000|2022-05-02 12:50:00|35977.6|35957.6|35987.2|35967.2|35990.8|35970.8|35974.1|35954.1|683
1651496100000|2022-05-02 12:55:00|35986.9|35966.9|36076.6|36056.6|36102.1|36075|35986.9|35966.9|853
1651496400000|2022-05-02 13:00:00|36082.3|36062.3|36061.8|36041.8|36096.5|36062.3|36058.4|36015.2|905
1651496700000|2022-05-02 13:05:00|36062.1|36042.1|36067.3|36047.3|36087.5|36052.1|36045.1|36019.5|750
1651497000000|2022-05-02 13:10:00|36066.2|36046.2|36065.6|36015.6|36083.4|36047.9|36035|35998.6|716
1651497300000|2022-05-02 13:15:00|36069.8|36010.9|36076.6|36056.6|36090.2|36058.5|36054.5|36008.8|716
1651497600000|2022-05-02 13:20:00|36076.8|36056.8|36178.6|36103.3|36200.2|36170|36075.5|36055.5|831
1651497900000|2022-05-02 13:25:00|36182.6|36099.2|36152|36132|36219.8|36165.9|36149.5|36098.5|788
1651498200000|2022-05-02 13:30:00|36153.2|36133.2|36209.1|36189.1|36257.7|36208.6|36145.7|36125.7|944
1651498500000|2022-05-02 13:35:00|36212.6|36192.6|36172.1|36152.1|36239|36200.8|36165.9|36129|747
1651498800000|2022-05-02 13:40:00|36172.4|36152.4|36133.7|36113.7|36174.5|36154.5|36118.6|36079|890
1651499100000|2022-05-02 13:45:00|36149.1|36099.1|36103.7|36083.7|36174.8|36142.9|36101|36081|879
1651499400000|2022-05-02 13:50:00|36104.3|36084.3|36106.2|36086.2|36113.2|36093.2|36096.5|36076.5|948
1651499700000|2022-05-02 13:55:00|36107.9|36087.9|36144.9|36094.9|36153.2|36116.7|36106.8|36081|883
1651500000000|2022-05-02 14:00:00|36146.7|36084.6|36123.2|36103.2|36151.5|36118.5|36092.2|36057.3|1040
1651500300000|2022-05-02 14:05:00|36122.3|36102.3|36219|36199|36234.8|36214.3|36122.3|36102.3|952
1651500600000|2022-05-02 14:10:00|36219.2|36199.2|36195.9|36175.9|36226.3|36206.3|36193.7|36173.7|899
1651500900000|2022-05-02 14:15:00|36195.6|36175.6|36178.6|36122.4|36213|36191|36162.4|36118|816
1651501200000|2022-05-02 14:20:00|36184.5|36123.6|36132.3|36112.3|36191.2|36139.2|36128|36087|818
1651501500000|2022-05-02 14:25:00|36129.6|36109.6|36120|36100|36156.4|36116.5|36114.4|36091.7|741
1651501800000|2022-05-02 14:30:00|36119.1|36099.1|36120.7|36059|36139.1|36103.7|36074.1|36028.8|854
1651502100000|2022-05-02 14:35:00|36122|36057.8|36157.8|36137.8|36176.4|36141.6|36093.7|36047.9|773
1651502400000|2022-05-02 14:40:00|36155.7|36135.7|36185.2|36135.2|36209|36158.6|36134.9|36087.1|831
1651502700000|2022-05-02 14:45:00|36185.3|36135.3|36174.2|36154.2|36197.3|36162.1|36149.6|36107.3|765
1651503000000|2022-05-02 14:50:00|36174.3|36154.3|36187.9|36167.9|36214|36180.3|36147.4|36101.9|968
1651503300000|2022-05-02 14:55:00|36188|36168|36208|36188|36229|36198.6|36188|36161.6|933
1651503600000|2022-05-02 15:00:00|36209.4|36189.4|36304.9|36254.9|36315.7|36272.6|36198.5|36161.6|926
1651503900000|2022-05-02 15:05:00|36310|36248.9|36344.2|36294.2|36362.4|36314.7|36297.5|36225.2|926
1651504200000|2022-05-02 15:10:00|36344.4|36294.4|36369.9|36306.7|36381.6|36344.5|36317.6|36271.8|828
1651504500000|2022-05-02 15:15:00|36369.8|36309.5|36381.4|36319.4|36393.3|36361.5|36350.2|36282.2|840
1651504800000|2022-05-02 15:20:00|36380.8|36319.1|36369.2|36349.2|36405|36362.6|36361.9|36301.9|695
1651505100000|2022-05-02 15:25:00|36369|36349|36381.9|36331.9|36397.2|36356.9|36357.4|36300.9|763
1651505400000|2022-05-02 15:30:00|36366.2|36346.2|36353.4|36333.4|36406.7|36359.9|36344.2|36280.9|878
1651505700000|2022-05-02 15:35:00|36352.9|36332.9|36350|36330|36386.6|36347.4|36343.6|36298.4|665
1651506000000|2022-05-02 15:40:00|36350.1|36330.1|36415.6|36352.3|36442|36394.8|36343.1|36302.5|682
1651506300000|2022-05-02 15:45:00|36421.3|36355.7|36430.8|36340|36451.8|36402.4|36402.8|36329.5|748
1651506600000|2022-05-02 15:50:00|36431.8|36338.1|36416.3|36333.5|36453|36387.6|36398|36314|750
1651506900000|2022-05-02 15:55:00|36426.2|36325|36373.4|36293.5|36427.8|36354.9|36372.6|36279.2|627
1651507200000|2022-05-02 16:00:00|36374|36293.8|36374.7|36282.2|36389.2|36320.9|36340.8|36261.9|747
1651507500000|2022-05-02 16:05:00|36367.3|36288.2|36364.8|36303.4|36394|36318.8|36360.1|36277.6|612
1651507800000|2022-05-02 16:10:00|36395.6|36275.6|36373.4|36300.5|36400|36324.6|36344.6|36275.6|604
1651508100000|2022-05-02 16:15:00|36380.3|36296|36386.6|36290.1|36394|36312|36359.2|36278|610
1651508400000|2022-05-02 16:20:00|36383.6|36294.3|36309.4|36289.4|36385.9|36302.6|36302.6|36252.9|711
1651508700000|2022-05-02 16:25:00|36309.8|36289.8|36222.9|36117.6|36342.5|36290.6|36205.1|36098.4|835
1651509000000|2022-05-02 16:30:00|36222.8|36119.5|36307|36215.5|36318.7|36244.1|36199.7|36094|725
1651509300000|2022-05-02 16:35:00|36307.1|36217.6|36319|36262.4|36336|36280|36278.5|36193.2|623
1651509600000|2022-05-02 16:40:00|36313.6|36256.6|36253.8|36233.8|36351.8|36291.6|36253.2|36157.8|805
1651509900000|2022-05-02 16:45:00|36250.9|36230.9|36270.4|36199.3|36299.8|36251.4|36245.6|36185.5|696
1651510200000|2022-05-02 16:50:00|36271.8|36197.7|36303.9|36228.6|36326.1|36238.7|36250.9|36186|679
1651510500000|2022-05-02 16:55:00|36308.6|36221.5|36329.1|36218.2|36351|36277.4|36284.3|36210.1|789
1651510800000|2022-05-02 17:00:00|36326.1|36221.1|36318.9|36258.8|36353.5|36288.6|36301.3|36213.1|843
1651511100000|2022-05-02 17:05:00|36333.9|36246.9|36321.3|36263.8|36343.7|36292.3|36292.7|36241|560
1651511400000|2022-05-02 17:10:00|36317.5|36267.5|36304.3|36284.3|36342.7|36287.2|36294.2|36241.1|511
1651511700000|2022-05-02 17:15:00|36304.1|36284.1|36332|36245.2|36345.6|36289.7|36303.6|36235.9|554
1651512000000|2022-05-02 17:20:00|36333.3|36243.9|36346.8|36261.7|36361|36306|36313.1|36239.2|609
1651512300000|2022-05-02 17:25:00|36345.9|36260.9|36346.2|36274.9|36361.4|36300.5|36313|36245.6|526
1651512600000|2022-05-02 17:30:00|36355.2|36272.2|36339.5|36279|36357|36306.4|36313.6|36245.6|531
1651512900000|2022-05-02 17:35:00|36338.7|36282|36326.2|36306.2|36349.6|36309.3|36317.9|36271.7|416
1651513200000|2022-05-02 17:40:00|36326.1|36306.1|36345.3|36288.1|36352.3|36311.4|36323.8|36278|430
1651513500000|2022-05-02 17:45:00|36345.2|36287.5|36349.8|36329.8|36378.2|36331.7|36328.5|36279|484
1651513800000|2022-05-02 17:50:00|36349.7|36329.7|36381|36304.8|36389.9|36338.6|36347.1|36286.9|553
1651514100000|2022-05-02 17:55:00|36391.5|36294.7|36373|36309|36395.2|36336.9|36347|36294.7|533
1651514400000|2022-05-02 18:00:00|36371.3|36314.2|36359.2|36339.2|36417|36353.9|36349.8|36294.9|574
1651514700000|2022-05-02 18:05:00|36358.9|36338.9|36390|36331.8|36416.9|36340.3|36358.5|36284.5|577
1651515000000|2022-05-02 18:10:00|36390.3|36331|36399.4|36342.4|36425.5|36362.8|36372.3|36294.6|606
1651515300000|2022-05-02 18:15:00|36399.7|36339.2|36473.4|36407.7|36499.7|36437.5|36395|36326.7|685
1651515600000|2022-05-02 18:20:00|36472.3|36406.9|36477.2|36377.6|36487.2|36431.8|36439.8|36365.1|627
1651515900000|2022-05-02 18:25:00|36477.8|36377.9|36470.7|36366.1|36486.1|36422.5|36426.3|36355.7|622
1651516200000|2022-05-02 18:30:00|36473.7|36363|36450.5|36370.8|36478.4|36415.1|36424.7|36357.6|582
1651516500000|2022-05-02 18:35:00|36451.5|36386.4|36460.6|36392.5|36488.4|36420.2|36436.5|36368.2|550
1651516800000|2022-05-02 18:40:00|36461.7|36393.4|36459.6|36395.4|36472.9|36417|36430.8|36383.1|547
1651517100000|2022-05-02 18:45:00|36473.7|36390.8|36463.9|36406.4|36473.7|36423.7|36434.5|36365.4|561
1651517400000|2022-05-02 18:50:00|36464|36402.1|36453.3|36392.6|36474.1|36424.4|36433.6|36381.7|577
1651517700000|2022-05-02 18:55:00|36460.9|36383.9|36466.3|36376.6|36491.8|36434.6|36438.2|36359|746
1651518000000|2022-05-02 19:00:00|36468.4|36365.8|36466.2|36359|36479.2|36400.3|36450.3|36350.8|763
1651518300000|2022-05-02 19:05:00|36466.7|36359.1|36479.6|36385.3|36504.9|36430.8|36449.2|36344.1|694
1651518600000|2022-05-02 19:10:00|36479.9|36384.3|36442.6|36344.5|36479.9|36405.6|36420.1|36331.1|699
1651518900000|2022-05-02 19:15:00|36450.5|36335.9|36406.7|36339.3|36450.8|36385.6|36392.8|36311.6|594
1651519200000|2022-05-02 19:20:00|36406.6|36339.7|36403.5|36300.8|36424.7|36356|36365.9|36296.9|738
1651519500000|2022-05-02 19:25:00|36403.3|36300.4|36404.5|36309.5|36410.8|36348|36356.1|36295.4|618
1651519800000|2022-05-02 19:30:00|36405.1|36309.1|36382.4|36307.6|36416.5|36323.2|36373.7|36283.6|753
1651520100000|2022-05-02 19:35:00|36383.3|36305.8|36404.6|36315|36412.5|36326.3|36370.2|36281.4|682
1651520400000|2022-05-02 19:40:00|36403.3|36312.3|36406.8|36336.5|36422.5|36346.6|36374.4|36285.6|721
1651520700000|2022-05-02 19:45:00|36418.9|36326.5|36395.3|36317.6|36427|36349.5|36369.5|36297.2|650
1651521000000|2022-05-02 19:50:00|36397.8|36317.7|36385.8|36283.4|36426|36352|36359.5|36262|838
1651521300000|2022-05-02 19:55:00|36386.6|36283.7|36315.4|36195.4|36388.7|36332.4|36310.8|36190.8|780
1651521600000|2022-05-02 20:00:00|36313.9|36193.9|36353.8|36233.8|36432.5|36312.5|36288.5|36168.5|954
1651521900000|2022-05-02 20:05:00|36354|36234|36342.1|36237.7|36385.7|36265.7|36320.5|36227.9|654
1651522200000|2022-05-02 20:10:00|36327.7|36245.5|36389.5|36321.8|36430.5|36322.3|36327.7|36231.3|702
1651522500000|2022-05-02 20:15:00|36409.6|36289.6|36389.9|36331.4|36411.5|36331.4|36382.1|36268.8|420
1651522800000|2022-05-02 20:20:00|36390.1|36330.3|36447|36327|36466.5|36361.8|36385.8|36297.6|593
1651523100000|2022-05-02 20:25:00|36445.7|36325.7|36433.3|36313.3|36463.9|36360|36408.2|36288.2|907
1651523400000|2022-05-02 20:30:00|36432.7|36312.7|36424.7|36304.7|36460.4|36366.2|36397.3|36288.8|918
1651523700000|2022-05-02 20:35:00|36437.9|36317.9|36412|36334.7|36447.4|36356.8|36406.4|36305.9|438
1651524000000|2022-05-02 20:40:00|36411.9|36334.6|36428.7|36311.2|36433.3|36354|36402.8|36303.9|314
1651524300000|2022-05-02 20:45:00|36431.6|36311.6|36430.4|36311.8|36436.7|36354|36403.9|36302.6|346
1651524600000|2022-05-02 20:50:00|36429.1|36309.1|36420.1|36321.5|36433.1|36346.1|36403.7|36298|276
1651524900000|2022-05-02 20:55:00|36428.7|36308.7|36422|36302|36440.7|36320.7|36405.4|36285.4|356
1651525200000|2022-05-02 21:00:00|36418.5|36298.5|36393.6|36273.6|36418.5|36298.5|36385.8|36265.8|48
1651525500000|2022-05-02 21:05:00|36387.1|36267.1|36383.9|36263.9|36406.4|36286.4|36383.9|36263.9|33
1651525800000|2022-05-02 21:10:00|36363.4|36243.4|36444.4|36324.4|36449|36329|36362.7|36242.7|63
1651526100000|2022-05-02 21:15:00|36444.3|36324.3|36439.8|36319.8|36445|36325|36361.3|36241.3|227
1651526400000|2022-05-02 21:20:00|36423.1|36303.1|36436|36316|36445|36325|36362.7|36242.7|155
1651526700000|2022-05-02 21:25:00|36427|36307|36357.1|36237.1|36445|36325|36355|36235|205
1651527000000|2022-05-02 21:30:00|36352.4|36232.4|36397.8|36277.8|36415.6|36295.6|36352.4|36232.4|304
1651527300000|2022-05-02 21:35:00|36391.4|36271.4|36415.9|36295.9|36437.8|36317.8|36351.7|36231.7|277
1651527600000|2022-05-02 21:40:00|36401.2|36281.2|36393.8|36273.8|36433|36313|36343.2|36223.2|234
1651527900000|2022-05-02 21:45:00|36413.2|36293.2|36424.1|36304.1|36431.1|36311.1|36380|36260|245
1651528200000|2022-05-02 21:50:00|36424|36304|36416.1|36296.1|36439.7|36319.7|36352.4|36232.4|165
1651528500000|2022-05-02 21:55:00|36416.2|36296.2|36413.6|36293.6|36460.8|36340.8|36351.8|36231.8|204
1651528800000|2022-05-02 22:00:00|36380.8|36260.8|36429.7|36309.7|36442.5|36322.5|36373.7|36253.7|361
1651529100000|2022-05-02 22:05:00|36414.2|36294.2|36421.7|36301.7|36438|36318|36403.6|36283.6|273
1651529400000|2022-05-02 22:10:00|36418.5|36298.5|36390.8|36270.8|36431.6|36311.6|36377.2|36257.2|582
1651529700000|2022-05-02 22:15:00|36391.8|36271.8|36386.8|36266.8|36422|36302|36378.5|36258.5|670
1651530000000|2022-05-02 22:20:00|36387.5|36267.5|36404.7|36284.7|36417.6|36297.6|36362.6|36242.6|1097
1651530300000|2022-05-02 22:25:00|36406.5|36286.5|36398.1|36278.1|36416.4|36296.4|36354.8|36234.8|795
1651530600000|2022-05-02 22:30:00|36398.8|36278.8|36383.8|36263.8|36417.9|36297.9|36380.3|36260.3|435
1651530900000|2022-05-02 22:35:00|36384.2|36264.2|36399.1|36279.1|36410.6|36290.6|36384.2|36264.2|303
1651531200000|2022-05-02 22:40:00|36392.8|36272.8|36396.6|36276.6|36419.2|36299.2|36380.5|36260.5|329
1651531500000|2022-05-02 22:45:00|36412.7|36292.7|36389.3|36269.3|36429.3|36309.3|36385.1|36265.1|253
1651531800000|2022-05-02 22:50:00|36389.1|36269.1|36399.7|36279.7|36422.8|36302.8|36383|36263|343
1651532100000|2022-05-02 22:55:00|36392.9|36272.9|36406.6|36286.6|36429.2|36309.2|36388.8|36268.8|229
1651532400000|2022-05-02 23:00:00|36397|36277|36400.3|36280.3|36416.9|36296.9|36392|36272|316
1651532700000|2022-05-02 23:05:00|36408.2|36288.2|36399.1|36279.1|36413.2|36293.2|36394.6|36274.6|253
1651533000000|2022-05-02 23:10:00|36399.4|36279.4|36402.8|36282.8|36411.3|36291.3|36397.3|36277.3|280
1651533300000|2022-05-02 23:15:00|36403.9|36283.9|36407.4|36287.4|36421.2|36301.2|36397.4|36277.4|260
1651533600000|2022-05-02 23:20:00|36407.3|36287.3|36405.5|36285.5|36413.6|36293.6|36401.4|36281.4|316
1651533900000|2022-05-02 23:25:00|36405.3|36285.3|36407.5|36287.5|36424.2|36304.2|36401.2|36281.2|246
1651534200000|2022-05-02 23:30:00|36401.8|36281.8|36403|36283|36421.4|36301.4|36384.6|36264.6|370
1651534500000|2022-05-02 23:35:00|36417.4|36297.4|36403.3|36283.3|36418.3|36298.3|36398.2|36278.2|322
1651534800000|2022-05-02 23:40:00|36402.8|36282.8|36409.1|36289.1|36420.2|36300.2|36386.3|36266.3|428
1651535100000|2022-05-02 23:45:00|36407.6|36287.6|36402.4|36282.4|36420.1|36300.1|36397.7|36277.7|283
1651535400000|2022-05-02 23:50:00|36403.3|36283.3|36405.7|36285.7|36417.9|36297.9|36392.6|36272.6|358
1651535700000|2022-05-02 23:55:00|36408.3|36288.3|36400|36280|36415.9|36295.9|36395.1|36275.1|465
1651536000000|2022-05-03 00:00:00|36352.6|36232.6|36348.3|36228.3|36371.9|36251.9|36329.6|36209.6|821
1651536300000|2022-05-03 00:05:00|36347.1|36227.1|36353.4|36233.4|36379.2|36259.2|36341.8|36221.8|623
1651536600000|2022-05-03 00:10:00|36353.1|36233.1|36370.5|36250.5|36396.8|36276.8|36351.7|36231.7|594
1651536900000|2022-05-03 00:15:00|36370.7|36250.7|36413|36293|36422.6|36302.6|36369.5|36249.5|480
1651537200000|2022-05-03 00:20:00|36412.9|36292.9|36420.2|36300.2|36431.5|36313.4|36412|36292|365
1651537500000|2022-05-03 00:25:00|36426|36306|36415.9|36295.9|36429.2|36309.2|36415.5|36295.5|430
1651537800000|2022-05-03 00:30:00|36416|36296|36395.9|36275.9|36422.4|36311.2|36392.2|36272.2|496
1651538100000|2022-05-03 00:35:00|36395.1|36275.1|36386.4|36266.4|36406|36286|36381.6|36261.6|470
1651538400000|2022-05-03 00:40:00|36386.8|36266.8|36385.2|36265.2|36401.1|36281.1|36374.4|36254.4|456
1651538700000|2022-05-03 00:45:00|36380.4|36260.4|36368.4|36248.4|36401.7|36281.7|36362.6|36242.6|591
1651539000000|2022-05-03 00:50:00|36368.1|36248.1|36369.5|36249.5|36383.6|36263.6|36357.7|36237.7|500
1651539300000|2022-05-03 00:55:00|36368.2|36248.2|36359.6|36239.6|36376.6|36256.6|36356.9|36236.9|479
1651539600000|2022-05-03 01:00:00|36360.4|36240.4|36347.6|36227.6|36370.7|36250.7|36343.7|36223.7|573
1651539900000|2022-05-03 01:05:00|36346|36226|36373.3|36253.3|36375.2|36255.2|36340.9|36220.9|626
1651540200000|2022-05-03 01:10:00|36360.1|36240.1|36369.9|36249.9|36379|36259|36355.1|36235.1|536
1651540500000|2022-05-03 01:15:00|36370.9|36250.9|36377.2|36257.2|36391.3|36271.3|36367.4|36247.4|499
1651540800000|2022-05-03 01:20:00|36380.1|36260.1|36386.3|36266.3|36414.2|36294.2|36376.5|36256.5|500
1651541100000|2022-05-03 01:25:00|36386.7|36266.7|36386.7|36266.7|36408.2|36288.2|36380|36260|428
1651541400000|2022-05-03 01:30:00|36386.9|36266.9|36387.9|36267.9|36413.1|36293.1|36376.5|36256.5|443
1651541700000|2022-05-03 01:35:00|36389.3|36269.3|36382.9|36262.9|36406|36286|36381.3|36261.3|434
1651542000000|2022-05-03 01:40:00|36383.1|36263.1|36387.7|36267.7|36412.7|36292.7|36381.8|36261.8|383
1651542300000|2022-05-03 01:45:00|36387.6|36267.6|36380.7|36260.7|36399.2|36279.2|36380.4|36260.4|387
1651542600000|2022-05-03 01:50:00|36381.3|36261.3|36375.1|36255.1|36388.8|36268.8|36359|36239|517
1651542900000|2022-05-03 01:55:00|36374.9|36254.9|36359.9|36239.9|36389|36269|36353.7|36233.7|380
1651543200000|2022-05-03 02:00:00|36359.2|36239.2|36351.3|36231.3|36376.1|36256.1|36348.5|36228.5|492
1651543500000|2022-05-03 02:05:00|36351.6|36231.6|36360.3|36240.3|36386.8|36266.8|36348.8|36228.8|435
1651543800000|2022-05-03 02:10:00|36356.9|36236.9|36356.1|36236.1|36369.6|36249.6|36351.3|36231.3|520
1651544100000|2022-05-03 02:15:00|36355.7|36235.7|36355.7|36235.7|36370.5|36250.5|36349.4|36229.4|426
1651544400000|2022-05-03 02:20:00|36356.7|36236.7|36352.1|36232.1|36370.4|36250.4|36346.7|36226.7|457
1651544700000|2022-05-03 02:25:00|36351.9|36231.9|36353.7|36233.7|36364.2|36244.2|36347.3|36227.3|329
1651545000000|2022-05-03 02:30:00|36355.8|36235.8|36367.6|36247.6|36377.1|36257.1|36354.1|36234.1|361
1651545300000|2022-05-03 02:35:00|36367.2|36247.2|36380|36260|36394.3|36274.3|36360.5|36240.5|360
1651545600000|2022-05-03 02:40:00|36379.8|36259.8|36383.8|36263.8|36400.8|36280.8|36375.5|36255.5|439
1651545900000|2022-05-03 02:45:00|36383.6|36263.6|36385.8|36265.8|36414|36294|36380.5|36260.5|429
1651546200000|2022-05-03 02:50:00|36385.9|36265.9|36406.1|36286.1|36410.2|36290.2|36385.7|36265.7|334
1651546500000|2022-05-03 02:55:00|36404.9|36284.9|36391.3|36271.3|36424|36304|36387.5|36267.5|440
1651546800000|2022-05-03 03:00:00|36391.5|36271.5|36407.6|36287.6|36426.7|36306.7|36391.2|36271.2|478
1651547100000|2022-05-03 03:05:00|36411.8|36291.8|36397.3|36277.3|36422.8|36302.8|36396.6|36276.6|393
1651547400000|2022-05-03 03:10:00|36397.2|36277.2|36399.4|36279.4|36416.6|36296.6|36393.6|36273.6|413
1651547700000|2022-05-03 03:15:00|36400.9|36280.9|36384.5|36264.5|36408.4|36288.4|36382.7|36262.7|376
1651548000000|2022-05-03 03:20:00|36384.1|36264.1|36396|36276|36400.7|36280.7|36375.3|36255.3|394
1651548300000|2022-05-03 03:25:00|36396.1|36276.1|36380.5|36260.5|36405.3|36285.3|36379.8|36259.8|359
1651548600000|2022-05-03 03:30:00|36380.2|36260.2|36394.9|36274.9|36409.5|36289.5|36379.4|36259.4|367
1651548900000|2022-05-03 03:35:00|36395.9|36275.9|36389.1|36269.1|36408.7|36288.7|36387.7|36267.7|297
1651549200000|2022-05-03 03:40:00|36389|36269|36390.9|36270.9|36409.7|36289.7|36385.7|36265.7|329
1651549500000|2022-05-03 03:45:00|36390.5|36270.5|36383.9|36263.9|36405.6|36285.6|36377.1|36257.1|286
1651549800000|2022-05-03 03:50:00|36377.8|36257.8|36378.5|36258.5|36398.9|36278.9|36368.6|36248.6|348
1651550100000|2022-05-03 03:55:00|36377.9|36257.9|36374.4|36254.4|36402|36282|36371.7|36251.7|336
1651550400000|2022-05-03 04:00:00|36374.2|36254.2|36397.1|36277.1|36400.2|36280.2|36369.7|36249.7|308
1651550700000|2022-05-03 04:05:00|36393.4|36273.4|36385.7|36265.7|36407.4|36287.4|36380.3|36260.3|308
1651551000000|2022-05-03 04:10:00|36385.2|36265.2|36388|36268|36400.3|36280.3|36379.9|36259.9|214
1651551300000|2022-05-03 04:15:00|36390.3|36270.3|36381.4|36261.4|36396.6|36276.6|36380.3|36260.3|284
1651551600000|2022-05-03 04:20:00|36382.4|36262.4|36385.8|36265.8|36409.5|36289.5|36380.3|36260.3|296
1651551900000|2022-05-03 04:25:00|36385.3|36265.3|36387.9|36267.9|36414|36294|36375|36255|271
1651552200000|2022-05-03 04:30:00|36387.8|36267.8|36350.1|36276.6|36404.8|36298|36330.4|36246.2|786
1651552500000|2022-05-03 04:35:00|36365|36260|36366.9|36280.1|36379.8|36315.1|36339.1|36260|529
1651552800000|2022-05-03 04:40:00|36368.5|36279.8|36400.1|36293.1|36406.1|36320.4|36359.8|36262.6|641
1651553100000|2022-05-03 04:45:00|36398.8|36294.5|36399.2|36296.8|36413.6|36327.9|36381.7|36285.2|477
1651553400000|2022-05-03 04:50:00|36403.1|36290.7|36396.1|36316.8|36417.5|36332.5|36380.5|36280.9|533
1651553700000|2022-05-03 04:55:00|36414|36321.7|36433.3|36339.3|36442.9|36349.9|36394.5|36298.2|603
1651554000000|2022-05-03 05:00:00|36434.6|36335.6|36435.1|36319.5|36440.8|36357.4|36411.2|36313.3|621
1651554300000|2022-05-03 05:05:00|36428.3|36324.8|36454.6|36361.8|36460|36386.6|36414.3|36320|536
1651554600000|2022-05-03 05:10:00|36454.8|36361.4|36430.5|36358.4|36455|36382.8|36426.3|36350|572
1651554900000|2022-05-03 05:15:00|36429.3|36359.6|36423.7|36350.1|36439|36376.5|36394.6|36340.5|621
1651555200000|2022-05-03 05:20:00|36429.2|36345.8|36432.9|36354|36438.6|36364.5|36414.1|36343.3|552
1651555500000|2022-05-03 05:25:00|36431.1|36353.7|36435.8|36348.2|36437.8|36362.5|36400.5|36337.1|447
1651555800000|2022-05-03 05:30:00|36435.5|36347.9|36423.1|36356.3|36440.4|36381.2|36401.2|36340.3|508
1651556100000|2022-05-03 05:35:00|36423.6|36356.4|36433.2|36347|36437.8|36362.7|36418.4|36344.4|413
1651556400000|2022-05-03 05:40:00|36433.9|36345.5|36453.1|36366.9|36454.8|36374.5|36419.6|36344.1|533
1651556700000|2022-05-03 05:45:00|36452.4|36365.4|36455.1|36375.4|36466.8|36383.9|36435.2|36356|576
1651557000000|2022-05-03 05:50:00|36456|36375.5|36441.2|36349.6|36461.7|36378.3|36418.2|36343.1|573
1651557300000|2022-05-03 05:55:00|36441.9|36347.8|36430.7|36347.6|36445.3|36361.8|36418.6|36339|521
1651557600000|2022-05-03 06:00:00|36422|36358.7|36396.9|36376.9|36448.6|36389.9|36393.5|36351.2|792
1651557900000|2022-05-03 06:05:00|36398.2|36378.2|36419.9|36369.9|36431.8|36384.4|36391.4|36352|547
1651558200000|2022-05-03 06:10:00|36418.9|36368.9|36413.2|36393.2|36434.4|36397.5|36384|36343.6|646
1651558500000|2022-05-03 06:15:00|36414.8|36394.8|36403.4|36383.4|36441.3|36398.1|36397.7|36315.2|690
1651558800000|2022-05-03 06:20:00|36403.3|36383.3|36411.7|36391.7|36433.6|36397.2|36395.7|36354.6|625
1651559100000|2022-05-03 06:25:00|36412|36392|36424.4|36374.4|36441.8|36400.9|36401.6|36364.6|626
1651559400000|2022-05-03 06:30:00|36430.1|36367.9|36391.2|36371.2|36430.1|36393.7|36389|36367.9|689
1651559700000|2022-05-03 06:35:00|36391.3|36371.3|36307.9|36287.9|36407.7|36374.1|36305|36256.9|918
1651560000000|2022-05-03 06:40:00|36307.1|36287.1|36306.6|36256.6|36342.4|36293.2|36263.7|36235.2|835
1651560300000|2022-05-03 06:45:00|36306.1|36256.1|36356.1|36306.1|36361.3|36331.4|36278.3|36254.4|808
1651560600000|2022-05-03 06:50:00|36353.9|36303.9|36347.8|36327.8|36371.6|36339.7|36334|36303.4|821
1651560900000|2022-05-03 06:55:00|36347.2|36327.2|36372|36352|36386.6|36360.2|36345.5|36325.5|872
1651561200000|2022-05-03 07:00:00|36374.1|36354.1|36408.8|36388.8|36421.6|36401.6|36374.1|36354.1|982
1651561500000|2022-05-03 07:05:00|36409.6|36389.6|36374.6|36354.6|36424.9|36404.9|36373.9|36344.3|936
1651561800000|2022-05-03 07:10:00|36374.5|36354.5|36351|36331|36389.8|36355.3|36322.9|36270.8|893
1651562100000|2022-05-03 07:15:00|36351.3|36331.3|36346.5|36326.5|36362.8|36342.8|36345.1|36325.1|811
1651562400000|2022-05-03 07:20:00|36346.7|36326.7|36300.5|36250.5|36356|36336|36281|36241.9|899
1651562700000|2022-05-03 07:25:00|36300.6|36250.6|36352.2|36285.1|36352.2|36310.6|36272.4|36235.9|962
1651563000000|2022-05-03 07:30:00|36347|36297|36299.5|36279.5|36347.4|36315.7|36293.8|36251.9|850
1651563300000|2022-05-03 07:35:00|36300|36280|36277|36257|36320.4|36283.9|36272.2|36244.5|749
1651563600000|2022-05-03 07:40:00|36276.6|36256.6|36281.7|36261.7|36282.5|36262.5|36257.5|36237.5|845
1651563900000|2022-05-03 07:45:00|36282.2|36262.2|36322.6|36302.6|36339.7|36307.2|36279.9|36259.9|883
1651564200000|2022-05-03 07:50:00|36323.2|36303.2|36289.6|36269.6|36324.5|36304.5|36280.7|36260.7|735
1651564500000|2022-05-03 07:55:00|36290.7|36270.7|36308.2|36288.2|36313|36293|36284.6|36264.6|819
1651564800000|2022-05-03 08:00:00|36308.3|36288.3|36314.1|36294.1|36315.4|36295.4|36298|36278|762
1651565100000|2022-05-03 08:05:00|36319.4|36299.4|36319.9|36299.9|36337.7|36314.5|36303.7|36283.7|801
1651565400000|2022-05-03 08:10:00|36320.7|36300.7|36348.9|36328.9|36390.9|36357|36314.1|36294.1|830
1651565700000|2022-05-03 08:15:00|36348.4|36328.4|36370.8|36350.8|36374.9|36354.9|36330.5|36310.5|720
1651566000000|2022-05-03 08:20:00|36371.9|36351.9|36364.4|36344.4|36376.3|36356.3|36354|36334|719
1651566300000|2022-05-03 08:25:00|36365.6|36345.6|36377.5|36357.5|36388.5|36368.5|36362|36342|665
1651566600000|2022-05-03 08:30:00|36377.4|36357.4|36407.3|36387.3|36409.3|36389.3|36371.3|36351.3|822
1651566900000|2022-05-03 08:35:00|36405.2|36385.2|36404|36384|36412|36392|36391.9|36371.9|805
1651567200000|2022-05-03 08:40:00|36405.2|36385.2|36412.6|36392.6|36421.3|36401.3|36383.8|36363.8|820
1651567500000|2022-05-03 08:45:00|36411|36391|36407.7|36387.7|36422.5|36402.5|36386.7|36366.7|832
1651567800000|2022-05-03 08:50:00|36405.8|36385.8|36413.4|36393.4|36418|36398|36397.3|36377.3|760
1651568100000|2022-05-03 08:55:00|36415.3|36395.3|36422.4|36402.4|36431.1|36411.1|36400|36362.2|863
1651568400000|2022-05-03 09:00:00|36424.9|36404.9|36447.3|36427.3|36450.1|36430.1|36419.9|36399.9|852
1651568700000|2022-05-03 09:05:00|36447.2|36427.2|36432.6|36412.6|36476.2|36456.2|36429|36409|823
1651569000000|2022-05-03 09:10:00|36432.4|36412.4|36450.5|36430.5|36456.2|36436.2|36425.5|36405.5|809
1651569300000|2022-05-03 09:15:00|36450.2|36430.2|36448.2|36428.2|36455.8|36435.8|36427.6|36407.6|746
1651569600000|2022-05-03 09:20:00|36448.4|36428.4|36427.6|36407.6|36448.9|36428.9|36420.5|36400.5|751
1651569900000|2022-05-03 09:25:00|36427.5|36407.5|36400.4|36380.4|36431|36407.5|36384.8|36347.4|611
1651570200000|2022-05-03 09:30:00|36397.9|36377.9|36376.7|36356.7|36413.2|36393.2|36367.4|36347.4|742
1651570500000|2022-05-03 09:35:00|36376.4|36356.4|36361.3|36341.3|36383.1|36363.1|36352.5|36332.5|743
1651570800000|2022-05-03 09:40:00|36361|36341|36352.1|36332.1|36361.1|36341.1|36340.1|36320.1|673
1651571100000|2022-05-03 09:45:00|36352.6|36332.6|36337|36317|36355.2|36335.2|36335.7|36315.7|578
1651571400000|2022-05-03 09:50:00|36337.2|36317.2|36333.3|36313.3|36342.1|36322.1|36321.6|36301.6|669
1651571700000|2022-05-03 09:55:00|36331.6|36311.6|36329.3|36309.3|36343.6|36323.6|36327.6|36307.6|656
1651572000000|2022-05-03 10:00:00|36330.5|36310.5|36369.2|36349.2|36378|36358|36314.1|36294.1|802
1651572300000|2022-05-03 10:05:00|36369.1|36349.1|36364.8|36344.8|36388.9|36362.5|36353.6|36330.8|676
1651572600000|2022-05-03 10:10:00|36364.7|36344.7|36348.8|36328.8|36367.9|36347.9|36346.9|36326.9|678
1651572900000|2022-05-03 10:15:00|36349.1|36329.1|36331.9|36311.9|36349.7|36329.7|36324.9|36304.9|640
1651573200000|2022-05-03 10:20:00|36331.4|36311.4|36345.1|36325.1|36350.9|36330.9|36330.9|36310.9|773
1651573500000|2022-05-03 10:25:00|36345.2|36325.2|36354.6|36334.6|36358.3|36338.3|36339.2|36319.2|730
1651573800000|2022-05-03 10:30:00|36354.1|36334.1|36395.7|36375.7|36398.6|36378.6|36354.1|36334.1|700
1651574100000|2022-05-03 10:35:00|36396.1|36376.1|36398.9|36378.9|36403.5|36383.5|36386.7|36366.7|655
1651574400000|2022-05-03 10:40:00|36398.6|36378.6|36401.5|36381.5|36402.7|36382.7|36382.9|36362.9|749
1651574700000|2022-05-03 10:45:00|36400.9|36380.9|36397.1|36377.1|36408|36388|36391.4|36371.4|719
1651575000000|2022-05-03 10:50:00|36396.9|36376.9|36381|36361|36399.3|36379.3|36379.4|36359.4|632
1651575300000|2022-05-03 10:55:00|36380.9|36360.9|36389.4|36369.4|36402.3|36382.3|36378.4|36358.4|723
1651575600000|2022-05-03 11:00:00|36388.7|36368.7|36399|36379|36407.3|36387.3|36383.9|36363.9|647
1651575900000|2022-05-03 11:05:00|36398.5|36378.5|36388.7|36368.7|36398.5|36378.5|36387.7|36367.7|655
1651576200000|2022-05-03 11:10:00|36388.6|36368.6|36397.8|36377.8|36404.2|36384.2|36387.4|36367.4|589
1651576500000|2022-05-03 11:15:00|36396|36376|36398.8|36378.8|36408.5|36388.5|36389.1|36369.1|667
1651576800000|2022-05-03 11:20:00|36398.3|36378.3|36404.5|36384.5|36426.2|36401.2|36395.6|36368.1|718
1651577100000|2022-05-03 11:25:00|36404.2|36384.2|36365.3|36345.3|36405.1|36385.1|36360.5|36340.5|831
1651577400000|2022-05-03 11:30:00|36365.8|36345.8|36343.5|36323.5|36368.4|36348.4|36330.5|36310.5|861
1651577700000|2022-05-03 11:35:00|36342.9|36322.9|36343.6|36323.6|36354.9|36334.9|36324.4|36304.4|857
1651578000000|2022-05-03 11:40:00|36343.1|36323.1|36349.4|36329.4|36353|36333|36334.5|36314.5|781
1651578300000|2022-05-03 11:45:00|36349.3|36329.3|36360.1|36340.1|36363.5|36343.5|36348.6|36328.6|641
1651578600000|2022-05-03 11:50:00|36360.4|36340.4|36300|36280|36361.6|36341.6|36298.2|36278.2|882
1651578900000|2022-05-03 11:55:00|36298.3|36278.3|36281.1|36261.1|36299.5|36279.5|36266.9|36246.9|1056
1651579200000|2022-05-03 12:00:00|36282.7|36262.7|36243.5|36223.5|36284.2|36264.2|36230.2|36210.2|1005
1651579500000|2022-05-03 12:05:00|36243.6|36223.6|36248|36228|36265|36245|36242.6|36222.6|883
1651579800000|2022-05-03 12:10:00|36247.6|36227.6|36216.2|36196.2|36257.9|36237.9|36195.7|36175.7|924
1651580100000|2022-05-03 12:15:00|36216|36196|36210.8|36190.8|36224.1|36204.1|36201.3|36181.3|821
1651580400000|2022-05-03 12:20:00|36211.2|36191.2|36201.1|36181.1|36220|36200|36199.5|36179.5|848
1651580700000|2022-05-03 12:25:00|36201.4|36181.4|36160.4|36140.4|36201.6|36181.6|36154|36134|844
1651581000000|2022-05-03 12:30:00|36160.2|36140.2|36153|36133|36205.7|36158.8|36126.8|36097.5|934
1651581300000|2022-05-03 12:35:00|36153.1|36133.1|36140.1|36120.1|36171.8|36136|36116.4|36096.4|890
1651581600000|2022-05-03 12:40:00|36142|36122|36166.3|36146.3|36193.8|36159.5|36135.4|36105.6|903
1651581900000|2022-05-03 12:45:00|36167.5|36147.5|36172.7|36152.7|36175.1|36155.1|36155.9|36135.9|708
1651582200000|2022-05-03 12:50:00|36173.1|36153.1|36164.8|36144.8|36181.8|36161.8|36157.9|36137.9|809
1651582500000|2022-05-03 12:55:00|36165.3|36145.3|36171.9|36151.9|36192.5|36163|36151.1|36109.4|934
1651582800000|2022-05-03 13:00:00|36173.2|36153.2|36167.8|36147.8|36185.4|36165.4|36163.5|36143.5|820
1651583100000|2022-05-03 13:05:00|36167.4|36147.4|36153.6|36133.6|36197.4|36159.3|36152.8|36128.9|837
1651583400000|2022-05-03 13:10:00|36153.4|36133.4|36181.9|36161.9|36190.9|36170.9|36152.6|36127.5|806
1651583700000|2022-05-03 13:15:00|36180|36160|36197.4|36177.4|36199.4|36179.4|36172.6|36152.6|792
1651584000000|2022-05-03 13:20:00|36196.7|36176.7|36187.6|36167.6|36200.5|36180.5|36181.5|36161.5|810
1651584300000|2022-05-03 13:25:00|36187.9|36167.9|36183.2|36163.2|36190.2|36170.2|36161.6|36141.6|701
1651584600000|2022-05-03 13:30:00|36181.8|36161.8|36172.1|36152.1|36189.8|36169.8|36164.5|36144.5|745
1651584900000|2022-05-03 13:35:00|36172.7|36152.7|36202.1|36182.1|36204|36184|36171.3|36151.3|701
1651585200000|2022-05-03 13:40:00|36201.8|36181.8|36207.4|36187.4|36211|36191|36188.4|36168.4|774
1651585500000|2022-05-03 13:45:00|36208.3|36188.3|36211.8|36191.8|36223|36203|36202.6|36182.6|803
1651585800000|2022-05-03 13:50:00|36214.8|36194.8|36210.3|36190.3|36217.7|36197.7|36201.4|36181.4|794
1651586100000|2022-05-03 13:55:00|36208.5|36188.5|36153.1|36096.4|36210.5|36190.5|36136.7|36091.1|866
1651586400000|2022-05-03 14:00:00|36152.5|36089.4|36134.4|36114.4|36186.7|36128.5|36119.5|36064.7|909
1651586700000|2022-05-03 14:05:00|36133.8|36113.8|36165|36145|36184.2|36145|36121.7|36092.6|883
1651587000000|2022-05-03 14:10:00|36165.4|36145.4|36119|36099|36179.6|36150.4|36113.1|36093.1|759
1651587300000|2022-05-03 14:15:00|36118.9|36098.9|36117.6|36097.6|36151|36113|36113.8|36079|747
1651587600000|2022-05-03 14:20:00|36118.1|36098.1|36146.6|36126.6|36175|36134.4|36110.9|36090.9|759
1651587900000|2022-05-03 14:25:00|36149.3|36129.3|36124.6|36104.6|36159.9|36129.5|36116.9|36092.4|829
1651588200000|2022-05-03 14:30:00|36123.9|36103.9|36109.8|36089.8|36123.9|36103.9|36081.5|36049.8|858
1651588500000|2022-05-03 14:35:00|36109.3|36089.3|36111.9|36091.9|36116.2|36096.2|36093.8|36073.8|786
1651588800000|2022-05-03 14:40:00|36110.4|36090.4|36133.4|36113.4|36163.2|36120.7|36110.4|36090.4|755
1651589100000|2022-05-03 14:45:00|36132.8|36112.8|36175.6|36155.6|36190.2|36163.9|36119.6|36099.6|812
1651589400000|2022-05-03 14:50:00|36176.4|36156.4|36181.1|36161.1|36193.5|36173.5|36169.1|36149.1|787
1651589700000|2022-05-03 14:55:00|36181.7|36161.7|36192.6|36172.6|36194.8|36174.8|36169.4|36149.4|877
1651590000000|2022-05-03 15:00:00|36193.2|36173.2|36215.1|36195.1|36231.4|36197.3|36177.2|36157.2|873
1651590300000|2022-05-03 15:05:00|36215.7|36195.7|36152.4|36132.4|36242.3|36204|36150.5|36130.5|770
1651590600000|2022-05-03 15:10:00|36151.9|36131.9|36147|36127|36159.2|36139.2|36141.1|36121.1|745
1651590900000|2022-05-03 15:15:00|36146.1|36126.1|36174.5|36154.5|36181.2|36161.2|36132|36112|754
1651591200000|2022-05-03 15:20:00|36174.3|36154.3|36164.9|36144.9|36179.9|36159.9|36157.6|36137.6|770
1651591500000|2022-05-03 15:25:00|36166.6|36146.6|36177.3|36157.3|36188.9|36168.9|36164.8|36144.8|793
1651591800000|2022-05-03 15:30:00|36177.1|36157.1|36185.4|36165.4|36189.9|36169.9|36173.6|36153.6|763
1651592100000|2022-05-03 15:35:00|36186.7|36166.7|36192.3|36172.3|36211|36176.2|36175.9|36146|630
1651592400000|2022-05-03 15:40:00|36192.1|36172.1|36205.9|36155.9|36208.7|36187|36186|36149.7|857
1651592700000|2022-05-03 15:45:00|36205.8|36155.8|36196.6|36109.1|36221.6|36179.3|36183.7|36107.4|1050
1651593000000|2022-05-03 15:50:00|36196.4|36110.9|36188|36138|36206.9|36162.5|36169.7|36099.8|829
1651593300000|2022-05-03 15:55:00|36187.9|36137.9|36195.1|36132.2|36207.1|36163|36168.1|36119.2|798
1651593600000|2022-05-03 16:00:00|36194.9|36130.5|36196.4|36146.4|36216.8|36167.7|36176.4|36123.1|733
1651593900000|2022-05-03 16:05:00|36201.8|36144.4|36265.1|36184.5|36268.4|36206.3|36175.7|36126|888
1651594200000|2022-05-03 16:10:00|36264.5|36185.1|36268.1|36195|36283.8|36245.6|36236|36175.7|870
1651594500000|2022-05-03 16:15:00|36267.7|36194.6|36261.9|36197.5|36286|36236.9|36239.2|36183.5|699
1651594800000|2022-05-03 16:20:00|36265.9|36193|36258.4|36183.8|36279.1|36227.5|36236.6|36172.3|800
1651595100000|2022-05-03 16:25:00|36255.7|36183.9|36271.5|36205|36289.4|36245.8|36241.4|36174.7|773
1651595400000|2022-05-03 16:30:00|36274.2|36203.3|36274.5|36224.5|36293.9|36241|36256.9|36195.7|838
1651595700000|2022-05-03 16:35:00|36278.5|36218.6|36283.2|36224.9|36285.3|36245.4|36252.8|36195.4|687
1651596000000|2022-05-03 16:40:00|36288.6|36224.2|36270.6|36205.5|36290.7|36253.7|36223.1|36175.3|960
1651596300000|2022-05-03 16:45:00|36272.9|36204.8|36244.3|36224.3|36274.2|36227.9|36232.8|36179.7|988
1651596600000|2022-05-03 16:50:00|36246.4|36226.4|36285.3|36214.3|36288.9|36245.1|36239.4|36195|924
1651596900000|2022-05-03 16:55:00|36289.1|36213.2|36279.4|36214.5|36291.9|36253.8|36240|36199|781
1651597200000|2022-05-03 17:00:00|36279.3|36214.2|36248.4|36171.2|36288.7|36244.8|36221.9|36167.2|840
1651597500000|2022-05-03 17:05:00|36247|36173.7|36205.5|36131.8|36259.4|36181.3|36195.8|36108|929
1651597800000|2022-05-03 17:10:00|36206.1|36128.9|36149.1|36071.8|36228.2|36160.4|36131.1|36049.2|885
1651598100000|2022-05-03 17:15:00|36141.6|36069.9|36139.9|36067.4|36172.2|36097|36117|36036.7|937
1651598400000|2022-05-03 17:20:00|36139.8|36064.7|36151.4|36076.8|36155.4|36103.6|36122.5|36044.1|854
1651598700000|2022-05-03 17:25:00|36151.7|36074.4|36174.1|36099.9|36189.6|36136.3|36143.9|36074.4|608
1651599000000|2022-05-03 17:30:00|36174.5|36097.4|36174.9|36104.5|36191.7|36143.4|36153.6|36089|638
1651599300000|2022-05-03 17:35:00|36177.5|36100.7|36179.9|36108.3|36188|36134.6|36151.8|36086|554
1651599600000|2022-05-03 17:40:00|36177.2|36105.2|36161.2|36095.1|36190.1|36137.5|36148.4|36084.3|522
1651599900000|2022-05-03 17:45:00|36162.4|36093.5|36168.1|36093.9|36184.1|36122|36137|36075|507
1651600200000|2022-05-03 17:50:00|36171|36096|36178.8|36109.9|36186.8|36130.6|36144|36084.1|555
1651600500000|2022-05-03 17:55:00|36183.4|36106.9|36237|36153.2|36247.9|36158.1|36151.6|36089.2|620
1651600800000|2022-05-03 18:00:00|36228.5|36160.2|36240.5|36168.1|36248.3|36197.2|36217.2|36130.9|738
1651601100000|2022-05-03 18:05:00|36239.7|36170.3|36238.7|36177.2|36251.9|36204.5|36210.4|36153|515
1651601400000|2022-05-03 18:10:00|36240.2|36174.7|36242.3|36183|36254|36215.1|36222.7|36164.2|629
1651601700000|2022-05-03 18:15:00|36238.8|36188.8|36247|36227|36266.8|36227.4|36232.6|36168.4|655
1651602000000|2022-05-03 18:20:00|36246.4|36226.4|36267.4|36210.6|36285.1|36244.3|36243|36185.1|729
1651602300000|2022-05-03 18:25:00|36269|36207.5|36270.2|36211.7|36275.3|36240.7|36248.2|36197.4|450
1651602600000|2022-05-03 18:30:00|36269.5|36213|36268.9|36210.2|36272.1|36238.9|36245.5|36196.3|523
1651602900000|2022-05-03 18:35:00|36269.3|36208.5|36287.2|36217.7|36288.8|36246.7|36246.9|36193.5|551
1651603200000|2022-05-03 18:40:00|36287.1|36218.2|36288.6|36220.7|36297.9|36261.6|36267.2|36211.6|650
1651603500000|2022-05-03 18:45:00|36289.1|36224.3|36279.7|36207.4|36294.7|36260.2|36263|36203.2|739
1651603800000|2022-05-03 18:50:00|36278.7|36207.2|36226.4|36206.4|36282.3|36221.3|36226.3|36170.5|742
1651604100000|2022-05-03 18:55:00|36251.7|36174.9|36239.1|36164.7|36262.1|36219.1|36225.5|36163.3|682
1651604400000|2022-05-03 19:00:00|36237.5|36164.2|36250|36188.9|36259.7|36210.1|36205.8|36162|705
1651604700000|2022-05-03 19:05:00|36250.5|36187.4|36227.8|36177.8|36260.4|36213.1|36210.2|36157|618
1651605000000|2022-05-03 19:10:00|36213.6|36193.6|36205.7|36185.7|36247|36201.3|36201.2|36162.9|609
1651605300000|2022-05-03 19:15:00|36206.7|36186.7|36208|36188|36234.8|36197.9|36202|36161|631
1651605600000|2022-05-03 19:20:00|36207.2|36187.2|36214.1|36194.1|36236.1|36199.4|36198.4|36158.7|639
1651605900000|2022-05-03 19:25:00|36213.6|36193.6|36226.6|36206.6|36246.2|36218.3|36213.6|36177.7|607
1651606200000|2022-05-03 19:30:00|36227.2|36207.2|36252.8|36187|36274|36216.7|36223.1|36175.6|703
1651606500000|2022-05-03 19:35:00|36251.6|36173.3|36257.2|36194.1|36272|36209.7|36220.5|36161.6|598
1651606800000|2022-05-03 19:40:00|36259.6|36195|36247.9|36189.4|36273.1|36212.5|36214.4|36171.2|665
1651607100000|2022-05-03 19:45:00|36245.7|36184.2|36266.5|36153.4|36273.4|36213.1|36211.6|36138.1|550
1651607400000|2022-05-03 19:50:00|36258|36166.6|36246.9|36141.5|36273|36209.2|36229.2|36125.5|562
1651607700000|2022-05-03 19:55:00|36245.3|36144.2|36253.2|36133.2|36260.4|36189|36206.5|36128.4|567
1651608000000|2022-05-03 20:00:00|36240.4|36151.6|36232.1|36174|36259.6|36193.4|36206.1|36126.2|642
1651608300000|2022-05-03 20:05:00|36238.4|36169.7|36229.5|36154.1|36244.9|36184|36203.1|36148|505
1651608600000|2022-05-03 20:10:00|36230.4|36153.6|36197.2|36177.2|36234|36180.2|36196.4|36149.7|305
1651608900000|2022-05-03 20:15:00|36196.9|36176.9|36226.6|36153.3|36238|36182.8|36196.4|36150.5|258
1651609200000|2022-05-03 20:20:00|36225.8|36153.8|36227.6|36157.3|36236.3|36184.3|36195.5|36151.6|305
1651609500000|2022-05-03 20:25:00|36227.1|36157.7|36232.3|36156.3|36243.5|36183.3|36200.5|36153|311
1651609800000|2022-05-03 20:30:00|36232.9|36161.4|36226.3|36163|36249.9|36186.7|36197|36144.2|476
1651610100000|2022-05-03 20:35:00|36236.9|36153.3|36210.8|36190.8|36250.5|36196.1|36208.1|36143.3|345
1651610400000|2022-05-03 20:40:00|36212.3|36192.3|36235.2|36176.1|36248.9|36195.6|36208.2|36153.3|250
1651610700000|2022-05-03 20:45:00|36235.4|36176.2|36241.7|36159.9|36257.3|36189.9|36204|36141.3|305
1651611000000|2022-05-03 20:50:00|36243.3|36155.5|36244.7|36158.5|36265.6|36172.9|36219.4|36132.8|648
1651611300000|2022-05-03 20:55:00|36246.1|36150.1|36256|36139|36282|36178|36234.5|36137.9|443
1651611600000|2022-05-03 21:00:00|36243.8|36123.8|36244.2|36124.2|36253.9|36133.9|36238.5|36118.5|58
1651611900000|2022-05-03 21:05:00|36244.3|36124.3|36256.9|36136.9|36263.2|36143.2|36242.8|36122.8|51
1651612200000|2022-05-03 21:10:00|36254.8|36134.8|36266.4|36146.4|36270.3|36150.3|36234.8|36114.8|245
1651612500000|2022-05-03 21:15:00|36266.5|36146.5|36249.4|36129.4|36267.9|36147.9|36235|36115|215
1651612800000|2022-05-03 21:20:00|36251.1|36131.1|36248.7|36128.7|36265.4|36145.4|36234.8|36114.8|175
1651613100000|2022-05-03 21:25:00|36250.4|36130.4|36263|36143|36270|36150|36240.5|36120.5|193
1651613400000|2022-05-03 21:30:00|36257.5|36137.5|36250.7|36130.7|36263.9|36143.9|36241.3|36121.3|310
1651613700000|2022-05-03 21:35:00|36250.6|36130.6|36246.4|36126.4|36263.6|36144.6|36236|36116|206
1651614000000|2022-05-03 21:40:00|36246.3|36126.3|36246|36126|36262.1|36143.5|36235.4|36115.4|127
1651614300000|2022-05-03 21:45:00|36242.5|36122.5|36238|36118|36265.9|36145.9|36222.3|36102.3|128
1651614600000|2022-05-03 21:50:00|36239.3|36119.3|36244.5|36124.5|36272.4|36152.4|36208.5|36088.5|167
1651614900000|2022-05-03 21:55:00|36247.2|36127.2|36246.3|36126.3|36276.1|36156.1|36214.4|36094.4|334
1651615200000|2022-05-03 22:00:00|36236|36116|36240.8|36120.8|36259.8|36139.8|36223.8|36103.8|372
1651615500000|2022-05-03 22:05:00|36240.2|36120.2|36242|36122|36257.1|36137.1|36225.8|36105.8|255
1651615800000|2022-05-03 22:10:00|36241.1|36121.1|36242.3|36122.3|36251.4|36131.4|36222|36102|475
1651616100000|2022-05-03 22:15:00|36242.4|36122.4|36241.6|36121.6|36252|36132|36229.4|36109.4|346
1651616400000|2022-05-03 22:20:00|36245.2|36125.2|36243.2|36123.2|36252.4|36132.4|36228.3|36108.3|265
1651616700000|2022-05-03 22:25:00|36245.1|36125.1|36241.1|36121.1|36256.9|36136.9|36232.4|36112.4|332
1651617000000|2022-05-03 22:30:00|36249.5|36129.5|36251.9|36131.9|36260.4|36140.4|36238.5|36118.5|349
1651617300000|2022-05-03 22:35:00|36252|36132|36252|36132|36256.3|36136.3|36235.5|36115.5|323
1651617600000|2022-05-03 22:40:00|36252.4|36132.4|36252.8|36132.8|36261.2|36141.2|36238.8|36118.8|285
1651617900000|2022-05-03 22:45:00|36253.2|36133.2|36251.3|36131.3|36260|36140|36238.9|36118.9|266
1651618200000|2022-05-03 22:50:00|36252.8|36132.8|36249.7|36129.7|36255.6|36135.6|36237.7|36117.7|246
1651618500000|2022-05-03 22:55:00|36250.2|36130.2|36243.5|36123.5|36253.6|36133.6|36233.7|36113.7|271
1651618800000|2022-05-03 23:00:00|36241.9|36121.9|36234.1|36114.1|36256.1|36136.1|36222|36102|354
1651619100000|2022-05-03 23:05:00|36236.7|36116.7|36243.9|36123.9|36258.1|36138.1|36226.5|36106.5|236
1651619400000|2022-05-03 23:10:00|36245|36125|36253.8|36133.8|36258.2|36138.2|36227.3|36107.3|226
1651619700000|2022-05-03 23:15:00|36253.7|36133.7|36253.1|36133.1|36257.3|36137.3|36232.5|36112.5|274
1651620000000|2022-05-03 23:20:00|36253.2|36133.2|36253.9|36133.9|36257.9|36137.9|36234.9|36114.9|253
1651620300000|2022-05-03 23:25:00|36252.5|36132.5|36253.3|36133.3|36261.2|36141.2|36246.9|36126.9|339
1651620600000|2022-05-03 23:30:00|36253.4|36133.4|36254.8|36134.8|36261.1|36141.1|36244.1|36124.1|322
1651620900000|2022-05-03 23:35:00|36255|36135|36256|36136|36260.6|36140.6|36247.5|36127.5|280
1651621200000|2022-05-03 23:40:00|36253.2|36133.2|36255.2|36135.2|36261|36141|36252.3|36132.3|266
1651621500000|2022-05-03 23:45:00|36258.1|36138.1|36247.3|36127.3|36260.6|36140.6|36244.2|36124.2|435
1651621800000|2022-05-03 23:50:00|36248.3|36128.3|36254.5|36134.5|36255.4|36135.4|36238.3|36118.3|571
1651622100000|2022-05-03 23:55:00|36255.2|36135.2|36242.4|36122.4|36255.2|36135.2|36232.1|36112.1|470
1651622400000|2022-05-04 00:00:00|36240.5|36120.5|36227.2|36107.2|36249.3|36129.3|36201.5|36081.5|523
1651622700000|2022-05-04 00:05:00|36229.6|36109.6|36212.7|36092.7|36242.7|36122.7|36204.9|36084.9|464
1651623000000|2022-05-04 00:10:00|36224.4|36104.4|36232.3|36112.3|36244.1|36124.1|36221|36101|430
1651623300000|2022-05-04 00:15:00|36233|36113|36247.9|36127.9|36253.9|36133.9|36219.1|36099.1|446
1651623600000|2022-05-04 00:20:00|36248.3|36128.3|36257.4|36137.4|36267.1|36147.1|36233.8|36113.8|491
1651623900000|2022-05-04 00:25:00|36260.7|36140.7|36267.9|36147.9|36272.6|36152.6|36249|36129|421
1651624200000|2022-05-04 00:30:00|36267.8|36147.8|36263.1|36143.1|36270.4|36154.6|36249.9|36129.9|448
1651624500000|2022-05-04 00:35:00|36263.2|36143.2|36254.9|36134.9|36265.9|36145.9|36243.6|36123.6|352
1651624800000|2022-05-04 00:40:00|36254.7|36134.7|36261.4|36141.4|36271|36151|36242.4|36122.4|444
1651625100000|2022-05-04 00:45:00|36261.1|36141.1|36260.6|36140.6|36268.2|36155.2|36237.2|36118.8|421
1651625400000|2022-05-04 00:50:00|36260.9|36140.9|36255.5|36135.5|36262.2|36142.2|36236|36116|471
1651625700000|2022-05-04 00:55:00|36255.3|36135.3|36250.5|36130.5|36258.8|36138.8|36234.9|36117.4|472
1651626000000|2022-05-04 01:00:00|36250.1|36130.1|36261.6|36141.6|36264.5|36144.5|36242|36122|480
1651626300000|2022-05-04 01:05:00|36262.1|36142.1|36268|36148|36276.7|36156.7|36252.9|36132.9|393
1651626600000|2022-05-04 01:10:00|36269.5|36149.5|36272.4|36152.4|36280.6|36161.2|36256.5|36137|471
1651626900000|2022-05-04 01:15:00|36271.1|36151.1|36268.5|36148.5|36278.2|36158.2|36243.1|36127.7|402
1651627200000|2022-05-04 01:20:00|36268.1|36148.1|36254.4|36134.4|36276.2|36156.2|36243.8|36123.8|340
1651627500000|2022-05-04 01:25:00|36259.7|36139.7|36250.4|36130.4|36269.1|36149.1|36243|36123|353
1651627800000|2022-05-04 01:30:00|36251.1|36131.1|36243.6|36123.6|36252.3|36132.3|36232.5|36112.5|453
1651628100000|2022-05-04 01:35:00|36247.2|36127.2|36243.7|36123.7|36259.3|36139.3|36232.5|36112.5|360
1651628400000|2022-05-04 01:40:00|36247.2|36127.2|36230.5|36110.5|36254.7|36134.7|36226.1|36106.1|398
1651628700000|2022-05-04 01:45:00|36231.2|36111.2|36219.2|36099.2|36236.1|36116.1|36203.1|36083.1|571
1651629000000|2022-05-04 01:50:00|36218.9|36098.9|36230.1|36110.1|36235.1|36115.1|36204.6|36084.6|429
1651629300000|2022-05-04 01:55:00|36231.1|36111.1|36226.6|36106.6|36242.1|36122.1|36212.2|36092.2|359
1651629600000|2022-05-04 02:00:00|36230.8|36110.8|36230.3|36110.3|36238.4|36118.4|36214.7|36095.3|428
1651629900000|2022-05-04 02:05:00|36224.6|36104.6|36233|36113|36240.2|36120.2|36216.1|36096.1|365
1651630200000|2022-05-04 02:10:00|36232.8|36112.8|36237.8|36117.8|36244.7|36124.7|36214.3|36094.3|434
1651630500000|2022-05-04 02:15:00|36241.1|36121.1|36227|36107|36247.2|36127.2|36224.1|36104.1|556
1651630800000|2022-05-04 02:20:00|36227.9|36107.9|36232|36112|36236.6|36124.5|36215.2|36095.2|529
1651631100000|2022-05-04 02:25:00|36231.7|36111.7|36233.2|36113.2|36244.1|36124.1|36220.5|36102.3|465
1651631400000|2022-05-04 02:30:00|36235.7|36115.7|36244.7|36124.7|36244.7|36124.7|36222.9|36105.4|349
1651631700000|2022-05-04 02:35:00|36244.9|36124.9|36245.6|36125.6|36250.9|36131.5|36221.4|36108.5|396
1651632000000|2022-05-04 02:40:00|36246.9|36126.9|36246.1|36126.1|36254.3|36135|36222.9|36110.2|514
1651632300000|2022-05-04 02:45:00|36246.7|36126.7|36253.4|36133.4|36265.3|36145.3|36234|36120.6|511
1651632600000|2022-05-04 02:50:00|36255.3|36135.3|36266.9|36146.9|36269.8|36149.8|36245.5|36125.5|450
1651632900000|2022-05-04 02:55:00|36266.2|36146.2|36269.5|36149.5|36276.7|36156.7|36252.7|36134.9|488
1651633200000|2022-05-04 03:00:00|36270.5|36150.5|36258.8|36138.8|36277.7|36157.7|36240.3|36129.2|514
1651633500000|2022-05-04 03:05:00|36255.3|36137.3|36266.5|36146.5|36273.9|36154.4|36240.8|36133.2|372
1651633800000|2022-05-04 03:10:00|36260.6|36140.6|36267|36147|36280.9|36160.9|36249.9|36140.6|483
1651634100000|2022-05-04 03:15:00|36269|36149|36276.5|36156.5|36282.7|36167.1|36260.1|36144.6|395
1651634400000|2022-05-04 03:20:00|36280.5|36160.5|36277.9|36157.9|36294.1|36174.1|36266.9|36149|399
1651634700000|2022-05-04 03:25:00|36280.9|36160.9|36278.6|36162.7|36292.3|36172.3|36259.8|36150.4|389
1651635000000|2022-05-04 03:30:00|36277.1|36160.9|36292.8|36172.8|36299.1|36179.1|36264.1|36151.6|412
1651635300000|2022-05-04 03:35:00|36291.8|36171.8|36286.8|36166.8|36301.6|36184.7|36274.9|36157.2|402
1651635600000|2022-05-04 03:40:00|36286.9|36166.9|36288.7|36168.7|36296.8|36177.6|36271.8|36162|422
1651635900000|2022-05-04 03:45:00|36289.1|36169.1|36292.3|36172.3|36296.5|36179.7|36266.8|36159.3|367
1651636200000|2022-05-04 03:50:00|36293.3|36173.3|36286.5|36166.5|36296.9|36182.1|36266.1|36161.5|352
1651636500000|2022-05-04 03:55:00|36289.3|36169.3|36294.5|36174.5|36299.1|36179.1|36270.6|36159.6|403
1651636800000|2022-05-04 04:00:00|36295.5|36175.5|36286.5|36166.5|36300.3|36183.6|36273.5|36158.9|490
1651637100000|2022-05-04 04:05:00|36280.4|36160.6|36283.3|36163.3|36294.1|36179.1|36264.3|36153.1|317
1651637400000|2022-05-04 04:10:00|36284.5|36164.5|36285.3|36165.3|36295.4|36178.6|36264.3|36156.6|325
1651637700000|2022-05-04 04:15:00|36284.8|36164.8|36279.6|36159.6|36289.1|36178.6|36265.8|36154.2|355
1651638000000|2022-05-04 04:20:00|36280.1|36160.1|36285.5|36165.5|36291.4|36171.4|36264.1|36154|398
1651638300000|2022-05-04 04:25:00|36285.1|36165.1|36288.3|36175.7|36296.5|36180.8|36266.2|36155.9|413
1651638600000|2022-05-04 04:30:00|36289.1|36176.4|36268.6|36183.4|36296.6|36200.2|36255.3|36163.3|395
1651638900000|2022-05-04 04:35:00|36271|36180.4|36269.6|36174.1|36293.7|36214.1|36227.3|36159|306
1651639200000|2022-05-04 04:40:00|36262.4|36184.2|36272.3|36173.2|36283.8|36191.6|36253.4|36164|310
1651639500000|2022-05-04 04:45:00|36278.4|36169.7|36278|36172.7|36284.8|36215.4|36232.2|36164.6|281
1651639800000|2022-05-04 04:50:00|36275.3|36177.5|36266.2|36188.8|36288.1|36205|36241.1|36165.7|290
1651640100000|2022-05-04 04:55:00|36268.3|36189|36274.3|36190.8|36294.4|36200.8|36249.8|36165.2|354
1651640400000|2022-05-04 05:00:00|36264.7|36195.5|36286.3|36189.3|36291.1|36214.2|36255.6|36179.4|517
1651640700000|2022-05-04 05:05:00|36283.9|36192.9|36279.1|36200.5|36303|36204.6|36254.8|36170.5|366
1651641000000|2022-05-04 05:10:00|36279.9|36186.1|36282|36190.3|36295.1|36208.4|36253.5|36175.1|419
1651641300000|2022-05-04 05:15:00|36282.9|36188.7|36290.5|36187.4|36304.9|36213.2|36263.2|36181.6|370
1651641600000|2022-05-04 05:20:00|36291.8|36186.6|36295.4|36199.5|36304.1|36213.9|36259|36184.1|372
1651641900000|2022-05-04 05:25:00|36291.5|36204.4|36286.9|36205.3|36309.5|36221.4|36268.7|36190.6|332
1651642200000|2022-05-04 05:30:00|36289.5|36203.3|36283.3|36212.7|36304.4|36231.7|36251.7|36194.8|340
1651642500000|2022-05-04 05:35:00|36297.3|36200|36290.9|36205.7|36307.3|36220.2|36266.2|36188.6|464
1651642800000|2022-05-04 05:40:00|36291.9|36203.6|36281.4|36188.3|36295.5|36209.9|36272.3|36187.9|314
1651643100000|2022-05-04 05:45:00|36281.2|36188.5|36288.2|36194.1|36290.3|36222.3|36255.5|36184.8|434
1651643400000|2022-05-04 05:50:00|36285.8|36194.8|36294.7|36216.3|36300.3|36228.2|36284.9|36193|401
1651643700000|2022-05-04 05:55:00|36282|36216.2|36282.5|36210.7|36303.4|36223.3|36273.3|36182.9|494
1651644000000|2022-05-04 06:00:00|36286.5|36206.7|36265.5|36173.5|36298.4|36218.5|36248.4|36150|798
1651644300000|2022-05-04 06:05:00|36266|36172.9|36239.4|36155.2|36270.8|36188.1|36231.6|36143.3|623
1651644600000|2022-05-04 06:10:00|36247.6|36143.9|36231.4|36138.2|36248.4|36173.2|36225.7|36129.8|764
1651644900000|2022-05-04 06:15:00|36227.7|36141.2|36192.2|36131.7|36243.9|36172.4|36165.9|36113|728
1651645200000|2022-05-04 06:20:00|36192.9|36133.4|36202.5|36152.5|36223.8|36171.7|36158.2|36116.4|682
1651645500000|2022-05-04 06:25:00|36202.3|36152.3|36225.8|36161.5|36231.2|36186.5|36186.2|36141.3|586
1651645800000|2022-05-04 06:30:00|36213.5|36163.5|36236.4|36177.4|36246|36203.3|36196.3|36148.7|592
1651646100000|2022-05-04 06:35:00|36228.1|36178.1|36290.4|36227.6|36305.4|36252|36217.3|36169.9|575
1651646400000|2022-05-04 06:40:00|36286.2|36236.2|36263.1|36243.1|36299|36250.6|36252.4|36214.5|602
1651646700000|2022-05-04 06:45:00|36263.9|36243.9|36283.5|36263.5|36287.4|36267.4|36256.7|36219.2|603
1651647000000|2022-05-04 06:50:00|36282.6|36262.6|36277.4|36257.4|36285.4|36265.4|36265.2|36245.2|662
1651647300000|2022-05-04 06:55:00|36277.5|36257.5|36277.8|36257.8|36299.6|36263.5|36260.8|36230.6|587
1651647600000|2022-05-04 07:00:00|36275.5|36255.5|36225.9|36205.9|36278.2|36257.5|36218.7|36187.6|898
1651647900000|2022-05-04 07:05:00|36225.8|36205.8|36237.7|36217.7|36262|36221.4|36224.9|36192.3|752
1651648200000|2022-05-04 07:10:00|36238.5|36218.5|36250|36230|36256.9|36236.9|36234.4|36214.4|798
1651648500000|2022-05-04 07:15:00|36250.1|36230.1|36287.5|36267.5|36298.9|36270.3|36244.4|36224.4|824
1651648800000|2022-05-04 07:20:00|36287.1|36267.1|36316.4|36296.4|36336.7|36301.8|36277.3|36257.3|810
1651649100000|2022-05-04 07:25:00|36316.8|36296.8|36310.5|36290.5|36334.7|36302.1|36306.1|36270.9|783
1651649400000|2022-05-04 07:30:00|36311|36291|36263.7|36243.7|36316.2|36296.2|36247|36226.2|823
1651649700000|2022-05-04 07:35:00|36263.9|36243.9|36238.2|36218.2|36274|36254|36235.5|36215.5|708
1651650000000|2022-05-04 07:40:00|36237.5|36217.5|36203.3|36183.3|36245.1|36225.1|36190.3|36170.3|753
1651650300000|2022-05-04 07:45:00|36202.2|36182.2|36171.4|36151.4|36205.2|36185.2|36162.5|36142.5|734
1651650600000|2022-05-04 07:50:00|36172.4|36152.4|36153.8|36133.8|36177.1|36156.7|36151|36120|682
1651650900000|2022-05-04 07:55:00|36153.3|36133.3|36154.1|36134.1|36178.5|36148|36146.2|36116.2|671
1651651200000|2022-05-04 08:00:00|36154|36134|36157.5|36137.5|36165.7|36145.7|36149|36129|768
1651651500000|2022-05-04 08:05:00|36157.7|36137.7|36078.2|36058.2|36164|36144|36072.2|36052.2|818
1651651800000|2022-05-04 08:10:00|36078|36058|36091.5|36071.5|36094.8|36074.8|36073.6|36053.6|718
1651652100000|2022-05-04 08:15:00|36092.2|36072.2|36102|36082|36126|36089.4|36088.2|36065.5|689
1651652400000|2022-05-04 08:20:00|36102.3|36082.3|36083.2|36063.2|36122.6|36090|36078.1|36049.4|721
1651652700000|2022-05-04 08:25:00|36083.3|36063.3|36033.3|36013.3|36083.3|36063.3|36025.8|35989.9|768
1651653000000|2022-05-04 08:30:00|36033|36013|36000.6|35980.6|36040.1|36014.4|35991.8|35955.8|786
1651653300000|2022-05-04 08:35:00|36000.3|35980.3|36003.7|35983.7|36025.1|35989.8|35989.2|35964.9|604
1651653600000|2022-05-04 08:40:00|36003.9|35983.9|35999.6|35979.6|36006.9|35986.9|35993.8|35973.8|570
1651653900000|2022-05-04 08:45:00|35999.8|35979.8|35984.8|35964.8|36003.9|35983.9|35977.5|35957.5|660
1651654200000|2022-05-04 08:50:00|35984.5|35964.5|35995.7|35975.7|36000.3|35980.3|35984.3|35964.3|647
1651654500000|2022-05-04 08:55:00|35993.3|35973.3|36021.3|36001.3|36028.3|36008.3|35993.2|35973.2|631
1651654800000|2022-05-04 09:00:00|36021.1|36001.1|36020.1|36000.1|36027.1|36007.1|36006.1|35986.1|696
1651655100000|2022-05-04 09:05:00|36021|36001|36038.9|36018.9|36041.9|36021.9|36016.6|35996.6|625
1651655400000|2022-05-04 09:10:00|36039.4|36019.4|36016|35996|36048.5|36028.5|36014.9|35994.9|762
1651655700000|2022-05-04 09:15:00|36015.9|35995.9|35957.7|35937.7|36018.5|35998.5|35952.6|35917.8|572
1651656000000|2022-05-04 09:20:00|35958.8|35938.8|35930.4|35910.4|35982.5|35945.7|35929.3|35909.3|723
1651656300000|2022-05-04 09:25:00|35929.3|35909.3|35933.6|35913.6|35939.1|35919.1|35921.2|35901.2|662
1651656600000|2022-05-04 09:30:00|35932.8|35912.8|35946.1|35926.1|35963.8|35943.8|35929.3|35909.3|699
1651656900000|2022-05-04 09:35:00|35946.4|35926.4|35949.5|35929.5|35952.5|35932.5|35928|35908|635
1651657200000|2022-05-04 09:40:00|35950|35930|36003.2|35983.2|36005.2|35985.2|35942.8|35922.8|659
1651657500000|2022-05-04 09:45:00|36000.7|35980.7|35997.9|35977.9|36033.4|35993.8|35995.7|35958.3|572
1651657800000|2022-05-04 09:50:00|35998.3|35978.3|35978.5|35958.5|36001.5|35981.5|35978.1|35958.1|637
1651658100000|2022-05-04 09:55:00|35978.6|35958.6|35993.3|35973.3|35999|35979|35972.1|35952.1|639
1651658400000|2022-05-04 10:00:00|35993.7|35973.7|35996.1|35976.1|36000.7|35980.7|35983|35963|629
1651658700000|2022-05-04 10:05:00|35995.6|35975.6|35963.5|35943.5|35997.4|35977.4|35963.5|35943.5|605
1651659000000|2022-05-04 10:10:00|35963.3|35943.3|35958|35938|35967.4|35947.4|35945.3|35925.3|643
1651659300000|2022-05-04 10:15:00|35956.8|35936.8|35964|35944|35982.1|35946.5|35948.3|35925.7|596
1651659600000|2022-05-04 10:20:00|35964.5|35944.5|35958|35938|35971.7|35951.7|35957.4|35937.4|621
1651659900000|2022-05-04 10:25:00|35957.4|35937.4|35954.8|35934.8|35960.1|35940.1|35946.1|35926.1|625
1651660200000|2022-05-04 10:30:00|35950.8|35930.8|35908.7|35888.7|35952.9|35932.9|35906.9|35886.9|642
1651660500000|2022-05-04 10:35:00|35908.4|35888.4|35867.3|35847.3|35908.8|35888.8|35864.8|35844.8|602
1651660800000|2022-05-04 10:40:00|35867.4|35847.4|35868.5|35848.5|35873|35853|35859|35839|618
1651661100000|2022-05-04 10:45:00|35869.2|35849.2|35870.7|35850.7|35886|35854.4|35864.7|35829|484
1651661400000|2022-05-04 10:50:00|35870.8|35850.8|35863.5|35843.5|35878.2|35858.2|35859.6|35839.6|535
1651661700000|2022-05-04 10:55:00|35863.4|35843.4|35823.2|35803.2|35866.5|35846.5|35820.3|35783.5|592
1651662000000|2022-05-04 11:00:00|35824.9|35804.9|35788.2|35768.2|35838.3|35805.1|35781|35741.2|732
1651662300000|2022-05-04 11:05:00|35788.1|35768.1|35801.4|35781.4|35825|35782.9|35777.2|35740.9|499
1651662600000|2022-05-04 11:10:00|35801.5|35781.5|35788.5|35768.5|35804|35784|35776.1|35756.1|513
1651662900000|2022-05-04 11:15:00|35788.4|35768.4|35743.1|35723.1|35791.6|35771.6|35740.3|35700.3|594
1651663200000|2022-05-04 11:20:00|35743.9|35723.9|35746.6|35726.6|35761.2|35730.9|35741.1|35705|478
1651663500000|2022-05-04 11:25:00|35745.1|35725.1|35716.2|35696.2|35759|35728.8|35714.4|35690.3|486
1651663800000|2022-05-04 11:30:00|35716|35696|35692.8|35672.8|35716.8|35696.8|35682.6|35662.6|599
1651664100000|2022-05-04 11:35:00|35692.3|35672.3|35700.4|35680.4|35702|35682|35691.6|35671.6|449
1651664400000|2022-05-04 11:40:00|35700.3|35680.3|35729.2|35709.2|35742.5|35717.9|35700.2|35675.4|559
1651664700000|2022-05-04 11:45:00|35730.4|35710.4|35742.1|35722.1|35771.3|35734.1|35728.3|35703.5|566
1651665000000|2022-05-04 11:50:00|35741.7|35721.7|35747.1|35727.1|35756.7|35736.7|35721.9|35687.9|754
1651665300000|2022-05-04 11:55:00|35745.8|35725.8|35786.6|35766.6|35814.6|35785.1|35745.6|35725.6|872
1651665600000|2022-05-04 12:00:00|35788|35768|35791.9|35771.9|35812.1|35787.5|35784.9|35751.5|799
1651665900000|2022-05-04 12:05:00|35791.6|35771.6|35795.5|35775.5|35822.6|35802.6|35787.7|35749.8|706
1651666200000|2022-05-04 12:10:00|35797.1|35777.1|35891.6|35820.1|35891.6|35849|35786.1|35766.1|776
1651666500000|2022-05-04 12:15:00|35880.8|35830.8|35841.7|35821.7|35896|35851.4|35832.1|35783.1|858
1651666800000|2022-05-04 12:20:00|35841.9|35821.9|35845.4|35825.4|35848.5|35828.5|35828.5|35808.5|799
1651667100000|2022-05-04 12:25:00|35845.9|35825.9|35814.8|35794.8|35847.8|35827.8|35805.4|35785.4|697
1651667400000|2022-05-04 12:30:00|35816.2|35796.2|35803.4|35783.4|35817.6|35797.6|35795|35775|757
1651667700000|2022-05-04 12:35:00|35803.8|35783.8|35796.7|35776.7|35823|35803|35788.7|35768.7|710
1651668000000|2022-05-04 12:40:00|35796.3|35776.3|35772.7|35752.7|35799.9|35778.6|35760.2|35740.2|842
1651668300000|2022-05-04 12:45:00|35772|35752|35776.2|35756.2|35787.8|35761.4|35744.4|35709.1|767
1651668600000|2022-05-04 12:50:00|35774.9|35754.9|35754.1|35734.1|35785.5|35758.1|35751.6|35713.4|783
1651668900000|2022-05-04 12:55:00|35754.2|35734.2|35688.9|35668.9|35780.6|35743.7|35681.3|35654.1|837
1651669200000|2022-05-04 13:00:00|35688.8|35668.8|35668.2|35648.2|35750.5|35681.1|35664.3|35626|834
1651669500000|2022-05-04 13:05:00|35667.8|35647.8|35678|35658|35732.8|35679.7|35651.1|35621.6|899
1651669800000|2022-05-04 13:10:00|35674.3|35654.3|35657.8|35637.8|35692.2|35672.2|35655.1|35635.1|817
1651670100000|2022-05-04 13:15:00|35657.9|35637.9|35679.8|35659.8|35698|35675.2|35654.7|35634.7|748
1651670400000|2022-05-04 13:20:00|35679.9|35659.9|35678.4|35658.4|35697|35664|35673.3|35637|622
1651670700000|2022-05-04 13:25:00|35678.9|35658.9|35696.9|35676.9|35732.2|35688|35676.6|35654.9|543
1651671000000|2022-05-04 13:30:00|35698.1|35678.1|35775.4|35755.4|35790.7|35755.5|35698.1|35661.4|635
1651671300000|2022-05-04 13:35:00|35774.8|35754.8|35796.8|35776.8|35815.8|35783.8|35766.9|35744.1|774
1651671600000|2022-05-04 13:40:00|35796.2|35776.2|35795.2|35730.9|35804.2|35782.5|35768.9|35726.6|972
1651671900000|2022-05-04 13:45:00|35788.4|35738.4|35754.8|35734.8|35794.5|35765.2|35752.5|35712.4|983
1651672200000|2022-05-04 13:50:00|35755.2|35735.2|35835.3|35785.3|35835.9|35799.7|35755.2|35727.9|974
1651672500000|2022-05-04 13:55:00|35835.6|35785.6|35856.2|35797.4|35858.4|35818.9|35813|35774.5|914
1651672800000|2022-05-04 14:00:00|35860.3|35786.7|35895.6|35875.6|35904.9|35880.2|35824|35784.7|1022
1651673100000|2022-05-04 14:05:00|35896.5|35876.5|35813.5|35793.5|35950.4|35922.1|35810.8|35772.6|994
1651673400000|2022-05-04 14:10:00|35813.2|35793.2|35873.5|35853.5|35914.3|35877.1|35813.2|35793.2|954
1651673700000|2022-05-04 14:15:00|35873.7|35853.7|35874|35854|35907.2|35876.9|35832|35802.3|977
1651674000000|2022-05-04 14:20:00|35873.5|35853.5|35798.3|35778.3|35876.7|35856.7|35793.7|35773.7|993
1651674300000|2022-05-04 14:25:00|35798.5|35778.5|35840.9|35820.9|35857.3|35828.8|35792|35772|954
1651674600000|2022-05-04 14:30:00|35840.5|35820.5|35888.1|35868.1|35893.6|35873.6|35838.5|35818.5|955
1651674900000|2022-05-04 14:35:00|35888.2|35868.2|35896.9|35876.9|35919.1|35899.1|35852.6|35815.6|910
1651675200000|2022-05-04 14:40:00|35897|35877|35907.8|35887.8|35927.4|35890.8|35858.4|35838.4|850
1651675500000|2022-05-04 14:45:00|35908.3|35888.3|35907.3|35887.3|35925.1|35905.1|35896.5|35876.5|802
1651675800000|2022-05-04 14:50:00|35906.4|35886.4|35924.9|35904.9|35959.4|35927.7|35894.1|35852.2|1013
1651676100000|2022-05-04 14:55:00|35924.3|35904.3|35931.2|35911.2|35954.7|35913.2|35905.3|35867.1|1018
1651676400000|2022-05-04 15:00:00|35930.1|35910.1|35917.5|35897.5|35951.1|35918.7|35905|35859.1|918
1651676700000|2022-05-04 15:05:00|35917.9|35897.9|35926.7|35906.7|35963.9|35920.7|35905.7|35871.8|841
1651677000000|2022-05-04 15:10:00|35927.2|35907.2|35891.8|35871.8|35952.3|35926.7|35889.6|35869.6|722
1651677300000|2022-05-04 15:15:00|35891.9|35871.9|35864.5|35844.5|35892.3|35872.3|35853.2|35817|659
1651677600000|2022-05-04 15:20:00|35865.1|35845.1|35860|35793.7|35884.7|35846.2|35834.5|35788|673
1651677900000|2022-05-04 15:25:00|35859.2|35796.7|35862.3|35812.3|35887|35835.2|35837.3|35785.1|765
1651678200000|2022-05-04 15:30:00|35861.7|35811.7|35867.5|35847.5|35890.8|35850|35846.3|35803.9|670
1651678500000|2022-05-04 15:35:00|35867.6|35847.6|35895.1|35875.1|35922|35876.4|35864.6|35838.7|651
1651678800000|2022-05-04 15:40:00|35895|35875|35923.8|35851.9|35934|35885.3|35889.9|35839|710
1651679100000|2022-05-04 15:45:00|35920.9|35855.9|35933.2|35862.9|35951.1|35895.6|35886.8|35844.4|774
1651679400000|2022-05-04 15:50:00|35929.4|35871|35950.9|35879.9|35957.2|35906.9|35907.6|35862.9|788
1651679700000|2022-05-04 15:55:00|35950.2|35883.1|35957|35896.3|35975.8|35917.2|35932.9|35876.3|747
1651680000000|2022-05-04 16:00:00|35957.6|35892.1|35944.5|35924.5|35978.2|35931.4|35926.9|35871.5|680
1651680300000|2022-05-04 16:05:00|35945.8|35925.8|35918.7|35898.7|35961.1|35927.3|35915.3|35879|645
1651680600000|2022-05-04 16:10:00|35919|35899|35935.7|35885.7|35956.4|35917.6|35915.7|35876|672
1651680900000|2022-05-04 16:15:00|35950.2|35886|35912.8|35892.8|35960.7|35910.7|35911.2|35873.4|700
1651681200000|2022-05-04 16:20:00|35912.3|35892.3|35943.5|35886|35949|35895.3|35903.5|35857.5|678
1651681500000|2022-05-04 16:25:00|35942.8|35886.4|35943.8|35870.8|35963.1|35890.3|35923.7|35867.1|754
1651681800000|2022-05-04 16:30:00|35941.3|35872.3|35938.2|35875.2|35949.8|35896.9|35906.5|35864.3|690
1651682100000|2022-05-04 16:35:00|35936.1|35874.9|35945.4|35889.2|35955|35907|35910.3|35868|566
1651682400000|2022-05-04 16:40:00|35947.6|35888|35945.8|35879.1|35954|35902.4|35918.9|35870|604
1651682700000|2022-05-04 16:45:00|35944.4|35879.5|35935.2|35872.1|35963|35914.5|35924.4|35870.8|643
1651683000000|2022-05-04 16:50:00|35935.6|35872.2|35924.8|35864|35943.3|35894.9|35909.4|35860.4|625
1651683300000|2022-05-04 16:55:00|35925.2|35864.3|35918.1|35855.4|35934.4|35888.7|35900.1|35853.6|629
1651683600000|2022-05-04 17:00:00|35920.5|35853.1|35933.7|35862.4|35947.9|35902.9|35895.5|35844|741
1651683900000|2022-05-04 17:05:00|35929.5|35862.8|35906.8|35886.8|35945.2|35902.1|35903|35858.4|581
1651684200000|2022-05-04 17:10:00|35906.9|35886.9|35954.8|35904.8|35968.6|35919.7|35906.9|35862|652
1651684500000|2022-05-04 17:15:00|35954|35904|35957.2|35900.9|35975.2|35926.2|35944.2|35893.6|659
1651684800000|2022-05-04 17:20:00|35958.9|35900.3|35931.1|35881.1|35971.7|35926.3|35912.5|35865.1|651
1651685100000|2022-05-04 17:25:00|35931.2|35881.2|35944.5|35881.9|35962.3|35906.4|35912|35867.7|619
1651685400000|2022-05-04 17:30:00|35950|35885.3|35939.9|35889.9|35966|35914|35921.9|35875.4|643
1651685700000|2022-05-04 17:35:00|35943|35893|35974.5|35899.1|35974.5|35920.7|35924.1|35886|607
1651686000000|2022-05-04 17:40:00|35971.2|35899.6|35951.3|35890|35974.2|35921.4|35927.7|35874.7|602
1651686300000|2022-05-04 17:45:00|35951.7|35892|35974.6|35902.1|35990.6|35928.2|35945.6|35883.5|672
1651686600000|2022-05-04 17:50:00|35970.1|35904.1|35952.3|35887.4|35990.7|35908.4|35945.1|35870.7|642
1651686900000|2022-05-04 17:55:00|35924.5|35904.5|35953.4|35833.4|36004.6|35908.6|35924.2|35812.7|578
1651687200000|2022-05-04 18:00:00|35976.6|35856.6|35885.7|35814.2|36001.5|35899.8|35869.6|35767.2|846
1651687500000|2022-05-04 18:05:00|35877.7|35815.8|35924.5|35853.2|35929.3|35866.8|35846.1|35770.6|820
1651687800000|2022-05-04 18:10:00|35925.1|35853.5|35926.6|35850.1|35967.3|35896.4|35911.4|35836.5|1169
1651688100000|2022-05-04 18:15:00|35926.8|35850.2|35933.6|35865.2|35947.5|35883.2|35906|35834.7|1126
1651688400000|2022-05-04 18:20:00|35934.8|35864.4|35925.7|35875.7|35951.4|35903.6|35909.1|35863.1|1140
1651688700000|2022-05-04 18:25:00|35925.3|35875.3|35919.3|35863.1|35940.9|35901.1|35890.3|35846.8|1124
1651689000000|2022-05-04 18:30:00|35921.5|35860.3|36040.8|35979.7|36057.1|35999.3|35907.7|35845.9|1194
1651689300000|2022-05-04 18:35:00|36040.2|35978.8|35963.9|35900.4|36073.9|36013.9|35921.8|35866.1|1195
1651689600000|2022-05-04 18:40:00|35962.8|35903.4|35824|35704|35979.8|35920|35806.9|35689.8|1199
1651689900000|2022-05-04 18:45:00|35826.1|35706.1|35753.3|35633.3|35856.8|35741.9|35695.1|35575.1|1169
1651690200000|2022-05-04 18:50:00|35752.4|35632.4|35602.7|35482.7|35752.4|35632.4|35600.2|35480.2|1142
1651690500000|2022-05-04 18:55:00|35603.2|35483.2|35663.4|35543.4|35716.3|35596.3|35599.8|35479.8|1159
1651690800000|2022-05-04 19:00:00|35662.9|35542.9|35759.6|35639.6|35800.7|35680.7|35641.8|35521.8|1153
1651691100000|2022-05-04 19:05:00|35762.3|35642.3|35704.3|35584.3|35762.3|35642.3|35653.5|35533.5|1140
1651691400000|2022-05-04 19:10:00|35696.1|35576.1|35702.9|35582.9|35713.6|35593.6|35658.3|35538.3|1038
1651691700000|2022-05-04 19:15:00|35700.3|35580.3|35686.6|35566.6|35708|35588|35634.5|35514.5|491
1651692000000|2022-05-04 19:20:00|35690|35570|35677.3|35557.3|35709.1|35598.2|35658.2|35538.2|1108
1651692300000|2022-05-04 19:25:00|35677.6|35557.6|35637.3|35517.3|35697.8|35577.8|35629|35509|1041
1651692600000|2022-05-04 19:30:00|35635|35515|35530.3|35410.3|35640.7|35523.1|35513.7|35393.7|1012
1651692900000|2022-05-04 19:35:00|35531|35411|35603.1|35483.1|35605.6|35488.9|35481.5|35381.8|1029
1651693200000|2022-05-04 19:40:00|35603.4|35484.9|35594.7|35503.7|35633.9|35533.2|35580.4|35474.6|1081
1651693500000|2022-05-04 19:45:00|35594.9|35503.8|35555.6|35440.7|35604.1|35512.2|35525|35415.5|1026
1651693800000|2022-05-04 19:50:00|35555.3|35441.9|35469.9|35349.9|35559.8|35441.9|35454.6|35342.6|1068
1651694100000|2022-05-04 19:55:00|35471.3|35351.3|35462.7|35342.7|35501.7|35393|35373|35253|1044
1651694400000|2022-05-04 20:00:00|35449.9|35336.4|35431.1|35339|35477.1|35377|35418|35313.5|972
1651694700000|2022-05-04 20:05:00|35429.4|35340.8|35430.7|35325.3|35468.8|35365.2|35409.3|35319.6|1121
1651695000000|2022-05-04 20:10:00|35430.9|35326.4|35387|35306.3|35442.5|35348.2|35384.7|35298.8|901
1651695300000|2022-05-04 20:15:00|35395.3|35304.7|35370.6|35287.3|35413.1|35312.9|35360|35276.7|714
1651695600000|2022-05-04 20:20:00|35368.8|35286.6|35411.7|35296.3|35420.8|35303.8|35368.8|35264.1|742
1651695900000|2022-05-04 20:25:00|35413.5|35295.8|35382|35286.9|35420.4|35320.8|35376.3|35276.3|656
1651696200000|2022-05-04 20:30:00|35380.9|35288.1|35403.9|35298|35415.9|35316.5|35377.1|35272.5|479
1651696500000|2022-05-04 20:35:00|35402.7|35298.1|35387.9|35294.4|35415.3|35310.2|35382.1|35278.4|440
1651696800000|2022-05-04 20:40:00|35387.6|35292.1|35403.3|35292.3|35410.6|35306.5|35375.1|35272.7|452
1651697100000|2022-05-04 20:45:00|35405.7|35292.8|35414.9|35294.9|35421.4|35316.4|35396.5|35285.6|461
1651697400000|2022-05-04 20:50:00|35417.7|35297.7|35411.4|35291.4|35423.3|35317.4|35393.3|35280|329
1651697700000|2022-05-04 20:55:00|35414.2|35294.2|35496|35376|35496|35376|35403|35287.5|390
1651700100000|2022-05-04 21:35:00|35551.2|35431.2|35543.1|35423.1|35551.2|35431.2|35542.9|35422.9|27
1651700400000|2022-05-04 21:40:00|35554.4|35434.4|35551.2|35431.2|35594.2|35474.2|35542|35422|144
1651700700000|2022-05-04 21:45:00|35556.6|35436.6|35558.2|35438.2|35598.9|35478.9|35546.3|35426.3|60
1651701000000|2022-05-04 21:50:00|35553.9|35433.9|35573.4|35453.4|35625.9|35505.9|35553.4|35433.4|101
1651701300000|2022-05-04 21:55:00|35569.6|35449.6|35550.8|35430.8|35625.5|35505.5|35550.8|35430.8|69
1651701600000|2022-05-04 22:00:00|35529.2|35409.2|35531.6|35411.6|35551.8|35431.8|35528.4|35408.4|14
1651701900000|2022-05-04 22:05:00|35540.5|35420.5|35540.5|35420.5|35540.5|35420.5|35540.5|35420.5|1
1651702200000|2022-05-04 22:10:00|35531.4|35411.4|35535.4|35415.4|35550.6|35430.6|35528.9|35408.9|237
1651702500000|2022-05-04 22:15:00|35534.6|35414.6|35529.7|35409.7|35553.5|35433.5|35523.9|35403.9|431
1651702800000|2022-05-04 22:20:00|35525.6|35405.6|35531|35411|35556.9|35436.9|35520.8|35400.8|370
1651703100000|2022-05-04 22:25:00|35530.2|35410.2|35539.5|35419.5|35553.7|35433.7|35528.5|35408.5|299
1651703400000|2022-05-04 22:30:00|35537.6|35417.6|35519.8|35399.8|35566.7|35446.7|35514.5|35394.5|473
1651703700000|2022-05-04 22:35:00|35520.5|35400.5|35504.3|35384.3|35520.5|35400.5|35487.1|35367.1|480
1651704000000|2022-05-04 22:40:00|35506|35386|35500.1|35380.1|35513|35393|35490.4|35370.4|399
1651704300000|2022-05-04 22:45:00|35504.5|35384.5|35504.2|35384.2|35513.4|35393.4|35483.6|35363.6|423
1651704600000|2022-05-04 22:50:00|35502.6|35382.6|35509.6|35389.6|35515.9|35395.9|35489.6|35369.6|481
1651704900000|2022-05-04 22:55:00|35507.6|35387.6|35503.7|35383.7|35514.1|35394.1|35493.4|35373.4|442
1651705200000|2022-05-04 23:00:00|35502.7|35382.7|35500.6|35380.6|35513.7|35393.7|35492.8|35372.8|430
1651705500000|2022-05-04 23:05:00|35499.9|35379.9|35499|35379|35517.6|35397.6|35492.8|35372.8|370
1651705800000|2022-05-04 23:10:00|35500.2|35380.2|35502|35382|35520|35400|35495.1|35375.1|405
1651706100000|2022-05-04 23:15:00|35500.8|35380.8|35499.7|35379.7|35512.5|35392.5|35495|35375|391
1651706400000|2022-05-04 23:20:00|35501|35381|35505.4|35385.4|35520|35400|35497.2|35377.2|377
1651706700000|2022-05-04 23:25:00|35503.3|35383.3|35499.5|35379.5|35518.4|35398.4|35491.6|35371.6|476
1651707000000|2022-05-04 23:30:00|35500.7|35380.7|35502.3|35382.3|35520.9|35400.9|35495.6|35375.6|397
1651707300000|2022-05-04 23:35:00|35496.2|35376.2|35486.2|35366.2|35511.6|35391.6|35482.2|35362.2|390
1651707600000|2022-05-04 23:40:00|35488.2|35368.2|35476.6|35356.6|35503.2|35383.2|35472.5|35352.5|442
1651707900000|2022-05-04 23:45:00|35477.3|35357.3|35469.5|35349.5|35497.9|35377.9|35463|35343|488
1651708200000|2022-05-04 23:50:00|35469.6|35349.6|35446.5|35326.5|35485.3|35365.3|35440.8|35320.8|548
1651708500000|2022-05-04 23:55:00|35446.1|35326.1|35447.5|35327.5|35465.6|35345.6|35443.7|35323.7|474
1651708800000|2022-05-05 00:00:00|35446.2|35326.2|35435.3|35315.3|35462.2|35342.2|35425|35305|775
1651709100000|2022-05-05 00:05:00|35432.4|35312.4|35450.5|35330.5|35465.6|35345.6|35423.8|35303.8|647
1651709400000|2022-05-05 00:10:00|35450.9|35330.9|35455.5|35335.5|35469.8|35349.8|35434.3|35314.3|688
1651709700000|2022-05-05 00:15:00|35454.3|35334.3|35438.5|35318.5|35457.6|35344.1|35422.8|35315.6|634
1651710000000|2022-05-05 00:20:00|35438.2|35318.2|35424.5|35304.5|35443.7|35338.5|35393.3|35286.8|745
1651710300000|2022-05-05 00:25:00|35424.1|35304.1|35463.5|35343.5|35467.6|35347.9|35409.4|35301|679
1651710600000|2022-05-05 00:30:00|35462.9|35342.9|35440.6|35329.5|35466.3|35353.6|35435.8|35326.4|616
1651710900000|2022-05-05 00:35:00|35440.7|35329.1|35481.5|35364|35485.7|35376.6|35430|35324.6|660
1651711200000|2022-05-05 00:40:00|35480.2|35362|35481.6|35369.4|35491|35390.9|35459.2|35357.6|651
1651711500000|2022-05-05 00:45:00|35480.1|35368.5|35478.4|35398.3|35498.9|35415.5|35463.8|35364.5|611
1651711800000|2022-05-05 00:50:00|35481.4|35397|35474.6|35395.3|35487.3|35435|35434.2|35379.2|497
1651712100000|2022-05-05 00:55:00|35473.4|35396.1|35458.4|35382.7|35489|35416.4|35436.4|35371.7|462
1651712400000|2022-05-05 01:00:00|35459.5|35382.6|35469.2|35387.6|35480|35409.9|35423.2|35372.6|645
1651712700000|2022-05-05 01:05:00|35469.4|35387.8|35453.4|35370.1|35470.8|35413.8|35421.2|35356.3|578
1651713000000|2022-05-05 01:10:00|35456.3|35375.8|35462.9|35382|35468.5|35409.4|35416.9|35360.9|607
1651713300000|2022-05-05 01:15:00|35459.9|35386.3|35444.4|35364.4|35462.9|35410.2|35413.8|35361.8|634
1651713600000|2022-05-05 01:20:00|35445.1|35364.6|35418|35338.9|35446.9|35388.1|35397.6|35329.8|757
1651713900000|2022-05-05 01:25:00|35418.6|35337.7|35394.5|35330.1|35423.7|35355.9|35365.5|35319.4|740
1651714200000|2022-05-05 01:30:00|35403.9|35326.5|35377.6|35312.7|35416.9|35346.2|35347.6|35288.4|832
1651714500000|2022-05-05 01:35:00|35375.9|35311.1|35397.5|35321|35402.6|35349.6|35349.7|35299.1|738
1651714800000|2022-05-05 01:40:00|35398.6|35320.2|35408.3|35341.6|35434.6|35364.3|35366|35316.8|766
1651715100000|2022-05-05 01:45:00|35411.3|35340.1|35408.9|35358.9|35431.8|35375.4|35378.4|35331.5|592
1651715400000|2022-05-05 01:50:00|35414.8|35357.6|35422.2|35355.8|35434.3|35379.3|35374.9|35322|628
1651715700000|2022-05-05 01:55:00|35423.8|35355.4|35417|35334.5|35428.8|35366.8|35378.3|35327.7|594
1651716000000|2022-05-05 02:00:00|35415.2|35336.5|35399.2|35349.2|35421|35366.8|35369.5|35325.5|686
1651716300000|2022-05-05 02:05:00|35402.6|35346.1|35421.1|35349.3|35427.1|35376.3|35373.4|35326.5|547
1651716600000|2022-05-05 02:10:00|35426|35347.4|35424.6|35374.6|35435|35385.8|35384.6|35341.4|557
1651716900000|2022-05-05 02:15:00|35422.3|35372.3|35424.5|35374.5|35452|35393.4|35396.8|35350.9|534
1651717200000|2022-05-05 02:20:00|35439.6|35362.6|35441.7|35366|35443.8|35393.7|35395.1|35352.1|568
1651717500000|2022-05-05 02:25:00|35441.6|35366.1|35436.9|35378.4|35453|35396.9|35408.3|35360|519
1651717800000|2022-05-05 02:30:00|35431.3|35381.3|35422.8|35354.4|35443|35391.5|35389.4|35340.9|484
1651718100000|2022-05-05 02:35:00|35424.7|35351.8|35404.5|35354.5|35437|35379.2|35380.9|35334.3|463
1651718400000|2022-05-05 02:40:00|35414.3|35345.5|35406|35340.8|35418.3|35367.8|35373|35323.6|589
1651718700000|2022-05-05 02:45:00|35408.4|35342.7|35383.3|35363.3|35420.1|35368.1|35379.7|35330.7|443
1651719000000|2022-05-05 02:50:00|35410.2|35346.5|35402.3|35343.4|35423|35372.6|35382.4|35331.3|430
1651719300000|2022-05-05 02:55:00|35411.1|35343.3|35419.9|35347.4|35433.5|35376.6|35384.8|35337.7|462
1651719600000|2022-05-05 03:00:00|35420.3|35353.8|35404.3|35384.3|35436.4|35387.2|35388.7|35347.7|507
1651719900000|2022-05-05 03:05:00|35403.4|35383.4|35441.8|35360.4|35446.4|35391.5|35394.9|35348.1|496
1651720200000|2022-05-05 03:10:00|35443.1|35359.7|35406.5|35356.5|35447|35388.6|35396.7|35348.7|591
1651720500000|2022-05-05 03:15:00|35436.2|35355.3|35418.6|35344.3|35437.4|35372.5|35384|35333.9|481
1651720800000|2022-05-05 03:20:00|35420.2|35342.6|35426.1|35362.5|35442|35384.4|35391.4|35341.4|535
1651721100000|2022-05-05 03:25:00|35424|35374|35427.8|35354.5|35439|35387|35394|35347.3|444
1651721400000|2022-05-05 03:30:00|35427.5|35355.7|35417.3|35352.8|35432.6|35381.2|35387.1|35341.3|625
1651721700000|2022-05-05 03:35:00|35401.4|35351.4|35418.8|35340|35432.9|35382|35382.3|35336.9|472
1651722000000|2022-05-05 03:40:00|35417.3|35340.8|35429.5|35351.6|35436.9|35382.3|35377.6|35325.4|541
1651722300000|2022-05-05 03:45:00|35433.1|35349.5|35441.2|35361.9|35454.6|35390.4|35399.5|35349.5|619
1651722600000|2022-05-05 03:50:00|35439.7|35362.8|35447.9|35370.1|35454.8|35393.2|35400.2|35355.7|495
1651722900000|2022-05-05 03:55:00|35448|35370|35442.9|35377.9|35457.9|35398.5|35408.6|35364|585
1651723200000|2022-05-05 04:00:00|35442.3|35377.4|35456.3|35379.3|35465|35402.8|35410.7|35367|610
1651723500000|2022-05-05 04:05:00|35457.8|35379.1|35439.3|35389.3|35473.4|35411.4|35429|35370.7|538
1651723800000|2022-05-05 04:10:00|35451.7|35383.7|35475.1|35382.4|35488.8|35412.5|35416.9|35367|648
1651724100000|2022-05-05 04:15:00|35473.4|35383.7|35477.2|35389.7|35485.1|35413.1|35452.2|35372.5|553
1651724400000|2022-05-05 04:20:00|35476.5|35391.1|35459.6|35394.8|35480|35404.4|35457|35371.1|439
1651724700000|2022-05-05 04:25:00|35459.9|35395.9|35475.1|35405.2|35495.7|35418|35457|35381.1|598
1651725000000|2022-05-05 04:30:00|35474.8|35405.3|35478|35392.4|35490.4|35410.9|35464.7|35386.4|520
1651725300000|2022-05-05 04:35:00|35476|35392.9|35458.6|35383.8|35479.8|35400.7|35442.8|35373.3|416
1651725600000|2022-05-05 04:40:00|35465.1|35383.1|35478|35386.9|35491|35409.2|35450.7|35367.9|577
1651725900000|2022-05-05 04:45:00|35479.8|35383.9|35464.4|35368.6|35483.2|35401.6|35445.2|35360.6|457
1651726200000|2022-05-05 04:50:00|35464.5|35368.8|35449.4|35376.2|35477.6|35394|35446.3|35352.1|478
1651726500000|2022-05-05 04:55:00|35467.1|35389.4|35476.6|35373.4|35484.8|35406.5|35451.4|35361|479
1651726800000|2022-05-05 05:00:00|35481.3|35371.8|35479|35406.7|35481.3|35407.2|35457|35363.2|567
1651727100000|2022-05-05 05:05:00|35478.3|35408.5|35500.6|35434.1|35512|35449.5|35477|35401.9|698
1651727400000|2022-05-05 05:10:00|35500.7|35434|35483.9|35416.9|35502.2|35437.1|35475.1|35414.4|602
1651727700000|2022-05-05 05:15:00|35483.8|35417.1|35508.1|35407.4|35526.4|35436.8|35445.9|35400.3|551
1651728000000|2022-05-05 05:20:00|35510.3|35420.7|35490.9|35394.8|35516.7|35436|35473.7|35387.9|504
1651728300000|2022-05-05 05:25:00|35492.4|35392.1|35542.9|35428|35549.1|35454.2|35479.2|35384.2|488
1651728600000|2022-05-05 05:30:00|35538.3|35432.9|35553.1|35435.1|35553.1|35454.4|35522.3|35420.2|537
1651728900000|2022-05-05 05:35:00|35552.7|35434|35551.6|35445.1|35553.5|35471.8|35519.5|35418.9|459
1651729200000|2022-05-05 05:40:00|35552.3|35445.4|35544.5|35433.2|35558.4|35465.8|35524.8|35425|554
1651729500000|2022-05-05 05:45:00|35544.4|35435.1|35562.3|35467|35579.3|35480.5|35524.4|35425|565
1651729800000|2022-05-05 05:50:00|35562.9|35466.9|35561.2|35453.4|35583.5|35494.3|35553.2|35445.3|685
1651730100000|2022-05-05 05:55:00|35563.4|35458.7|35559|35439|35570.5|35467.9|35526|35419.5|635
1651730400000|2022-05-05 06:00:00|35559.4|35439.4|35580|35472.4|35604|35523.8|35540.1|35439.4|911
1651730700000|2022-05-05 06:05:00|35580.3|35472.5|35598.1|35513.5|35701.8|35592|35564.7|35458.2|1022
1651731000000|2022-05-05 06:10:00|35599.4|35513.4|35586.7|35512.6|35600|35523.9|35565.7|35480.8|955
1651731300000|2022-05-05 06:15:00|35587.1|35513.6|35577.3|35495.5|35591.3|35522|35545.4|35466.7|871
1651731600000|2022-05-05 06:20:00|35572.3|35495.3|35562.3|35491.1|35578.4|35526.4|35535.7|35464.9|903
1651731900000|2022-05-05 06:25:00|35563|35490.9|35620.7|35540.6|35629|35556.5|35551.4|35489.6|905
1651732200000|2022-05-05 06:30:00|35620.8|35539.4|35638.7|35570.5|35639.9|35580.5|35594.4|35534.1|906
1651732500000|2022-05-05 06:35:00|35637.7|35569.7|35730.3|35666.3|35794.5|35687.4|35628.6|35569.7|943
1651732800000|2022-05-05 06:40:00|35732.4|35664.9|35774.3|35692|35806.2|35745.1|35727|35655.7|945
1651733100000|2022-05-05 06:45:00|35775.1|35698.9|35766.1|35699.4|35781.1|35721.5|35710.2|35655.1|937
1651733400000|2022-05-05 06:50:00|35758.6|35701.5|35721.1|35701.1|35813.5|35764.5|35719.5|35685.4|802
1651733700000|2022-05-05 06:55:00|35721|35701|35768|35690.1|35800.3|35725.8|35709.7|35666.5|835
1651734000000|2022-05-05 07:00:00|35766.6|35690.7|35795.4|35739|35835.5|35786.7|35738.1|35665.1|1024
1651734300000|2022-05-05 07:05:00|35792.1|35742.1|35776.9|35756.9|35810.8|35777.3|35759.4|35739.4|832
1651734600000|2022-05-05 07:10:00|35777.1|35757.1|35746.6|35726.6|35777.1|35757.1|35736|35716|808
1651734900000|2022-05-05 07:15:00|35744.8|35724.8|35749.2|35729.2|35773.7|35748.2|35729.7|35693.7|779
1651735200000|2022-05-05 07:20:00|35748.5|35728.5|35723.8|35673.8|35752.6|35732.6|35675.4|35638.9|846
1651735500000|2022-05-05 07:25:00|35723.9|35673.9|35751.6|35731.6|35796.9|35763.3|35710.5|35669.2|956
1651735800000|2022-05-05 07:30:00|35777.6|35719.3|35750.9|35730.9|35791.5|35746.3|35745.7|35703|919
1651736100000|2022-05-05 07:35:00|35750.3|35730.3|35745.9|35725.9|35770.7|35736.6|35723.3|35687|773
1651736400000|2022-05-05 07:40:00|35746.6|35726.6|35716.2|35696.2|35747.3|35727.3|35714.7|35694.7|843
1651736700000|2022-05-05 07:45:00|35715.9|35695.9|35712.3|35692.3|35735.2|35715.2|35709.5|35689.5|698
1651737000000|2022-05-05 07:50:00|35712.9|35692.9|35722.5|35702.5|35745|35713|35711.3|35688.7|798
1651737300000|2022-05-05 07:55:00|35722.1|35702.1|35740.4|35690.4|35742.6|35712.6|35711.9|35671|786
1651737600000|2022-05-05 08:00:00|35741.2|35691.2|35750|35730|35803.9|35759|35722.7|35684|918
1651737900000|2022-05-05 08:05:00|35752.9|35732.9|35807|35740.2|35828.9|35792.8|35748.8|35715.6|840
1651738200000|2022-05-05 08:10:00|35796.6|35746.6|35790.8|35770.8|35822.4|35781.3|35783.4|35745|796
1651738500000|2022-05-05 08:15:00|35790.5|35770.5|35811.2|35791.2|35818|35798|35769.4|35735.8|721
1651738800000|2022-05-05 08:20:00|35811.6|35791.6|35781.1|35761.1|35813.5|35792|35770.3|35738.2|712
1651739100000|2022-05-05 08:25:00|35781.4|35761.4|35773.9|35753.9|35786.7|35766.7|35771.2|35751.2|671
1651739400000|2022-05-05 08:30:00|35774.7|35754.7|35780.5|35760.5|35792|35764.8|35764.6|35735.8|832
1651739700000|2022-05-05 08:35:00|35780.4|35760.4|35746.1|35726.1|35786.4|35766.4|35716.5|35675.8|790
1651740000000|2022-05-05 08:40:00|35746.3|35726.3|35781|35761|35825.4|35780.7|35743.8|35714.9|816
1651740300000|2022-05-05 08:45:00|35780.8|35760.8|35715.6|35695.6|35801.1|35763.2|35707.9|35687.9|792
1651740600000|2022-05-05 08:50:00|35715.3|35695.3|35697.4|35677.4|35721.3|35701.3|35691|35671|822
1651740900000|2022-05-05 08:55:00|35698.3|35678.3|35706.3|35686.3|35724.7|35691.2|35675.3|35643.4|804
1651741200000|2022-05-05 09:00:00|35706.6|35686.6|35671.4|35651.4|35712.5|35692.5|35664.3|35619|696
1651741500000|2022-05-05 09:05:00|35671.9|35651.9|35673.3|35653.3|35697.2|35662.3|35656.6|35606|615
1651741800000|2022-05-05 09:10:00|35673.2|35653.2|35673.9|35653.9|35682.5|35662.5|35663.1|35643.1|690
1651742100000|2022-05-05 09:15:00|35673.4|35653.4|35677.8|35657.8|35692.6|35666|35667.5|35633.9|582
1651742400000|2022-05-05 09:20:00|35677.1|35657.1|35669|35649|35677.7|35657.7|35657|35637|655
1651742700000|2022-05-05 09:25:00|35668.7|35648.7|35686.1|35666.1|35689.6|35669.6|35661.6|35627.4|649
1651743000000|2022-05-05 09:30:00|35686.2|35666.2|35669.5|35649.5|35699.5|35672.7|35668.6|35638.7|827
1651743300000|2022-05-05 09:35:00|35670.4|35650.4|35696.4|35676.4|35698.6|35678.6|35664.1|35644.1|790
1651743600000|2022-05-05 09:40:00|35696.8|35676.8|35690.4|35670.4|35714.1|35682|35684.9|35652.4|665
1651743900000|2022-05-05 09:45:00|35690.5|35670.5|35704.1|35684.1|35720.5|35689.6|35685.3|35646|697
1651744200000|2022-05-05 09:50:00|35701.9|35681.9|35688.7|35668.7|35714.4|35682|35671.7|35651.7|728
1651744500000|2022-05-05 09:55:00|35688|35668|35687.6|35667.6|35711.9|35678.1|35685.9|35655.7|496
1651744800000|2022-05-05 10:00:00|35688.3|35668.3|35668.4|35648.4|35696.5|35676.5|35659.9|35631.3|630
1651745100000|2022-05-05 10:05:00|35669|35649|35660.3|35640.3|35670.3|35650.3|35653.3|35633.3|732
1651745400000|2022-05-05 10:10:00|35659.8|35639.8|35659.9|35639.9|35676.6|35656.6|35648.4|35628.4|700
1651745700000|2022-05-05 10:15:00|35659|35639|35684.5|35664.5|35687.4|35667.4|35650.7|35630.7|643
1651746000000|2022-05-05 10:20:00|35684.9|35664.9|35688.7|35668.7|35709.5|35673.4|35681.2|35650.7|613
1651746300000|2022-05-05 10:25:00|35688.2|35668.2|35669.6|35649.6|35703.4|35669|35668.5|35646.8|535
1651746600000|2022-05-05 10:30:00|35670.3|35650.3|35676.6|35656.6|35685.7|35665.7|35668.8|35648.8|602
1651746900000|2022-05-05 10:35:00|35676.9|35656.9|35699|35679|35721.7|35686.5|35670.2|35646|571
1651747200000|2022-05-05 10:40:00|35699.3|35679.3|35734.2|35714.2|35750|35730|35694.9|35661.7|633
1651747500000|2022-05-05 10:45:00|35733.9|35713.9|35734.6|35714.6|35756.6|35718.1|35724.6|35680.9|524
1651747800000|2022-05-05 10:50:00|35734.9|35714.9|35716.9|35696.9|35755.1|35724.2|35712.7|35669.8|768
1651748100000|2022-05-05 10:55:00|35717.3|35697.3|35723|35673|35763.1|35728|35708.6|35671.5|728
1651748400000|2022-05-05 11:00:00|35722.3|35672.3|35749.3|35699.3|35759.8|35719|35696.8|35653.8|1084
1651748700000|2022-05-05 11:05:00|35748.8|35698.8|35753.2|35703.2|35769|35722.4|35722.8|35674.4|997
1651749000000|2022-05-05 11:10:00|35753.3|35703.3|35772.4|35752.4|35772.4|35752.4|35727.8|35681.5|949
1651749300000|2022-05-05 11:15:00|35777|35757|35810.1|35790.1|35812|35792|35758|35732.1|882
1651749600000|2022-05-05 11:20:00|35811.1|35791.1|35848.5|35828.5|35876.1|35845.2|35797.1|35777.1|966
1651749900000|2022-05-05 11:25:00|35848.3|35828.3|35908.9|35888.9|35945.1|35903.4|35846.8|35809.7|946
1651750200000|2022-05-05 11:30:00|35912.9|35892.9|35867.7|35847.7|35940.7|35912.3|35864.1|35822.4|1023
1651750500000|2022-05-05 11:35:00|35867.6|35847.6|35846.8|35826.8|35900.8|35863.4|35844.7|35819.2|854
1651750800000|2022-05-05 11:40:00|35846.9|35826.9|35896|35876|35923.7|35881.7|35846.1|35825.7|1004
1651751100000|2022-05-05 11:45:00|35896.7|35876.7|35898.6|35878.6|35932.7|35898.8|35882.9|35844.7|864
1651751400000|2022-05-05 11:50:00|35898.5|35878.5|35934.9|35914.9|35952.5|35916.4|35893.4|35873.4|904
1651751700000|2022-05-05 11:55:00|35935.3|35915.3|35922.1|35902.1|35949.4|35916.9|35915.7|35880|826
1651752000000|2022-05-05 12:00:00|35922.3|35902.3|35881.5|35861.5|35926.4|35902.3|35879.9|35859.9|842
1651752300000|2022-05-05 12:05:00|35881.2|35861.2|35851.3|35831.3|35883.6|35863.6|35845.1|35825.1|856
1651752600000|2022-05-05 12:10:00|35850.7|35830.7|35841.9|35821.9|35866.8|35846.8|35830.4|35810.4|807
1651752900000|2022-05-05 12:15:00|35842.2|35822.2|35833.4|35813.4|35865.8|35845.8|35833.4|35813.4|847
1651753200000|2022-05-05 12:20:00|35833.2|35813.2|35852.8|35832.8|35855.2|35835.2|35815.3|35795.3|908
1651753500000|2022-05-05 12:25:00|35854.5|35834.5|35843.3|35823.3|35864.8|35844.8|35839.6|35819.6|902
1651753800000|2022-05-05 12:30:00|35841.8|35821.8|35866.3|35846.3|35866.8|35846.8|35825.2|35795.9|949
1651754100000|2022-05-05 12:35:00|35866.6|35846.6|35893.7|35873.7|35896.7|35876.7|35863.1|35843.1|921
1651754400000|2022-05-05 12:40:00|35894.9|35874.9|35933.5|35913.5|35940.9|35920.9|35888.2|35868.2|911
1651754700000|2022-05-05 12:45:00|35932.8|35912.8|35909.8|35889.8|35944.9|35924.9|35906.4|35886.4|897
1651755000000|2022-05-05 12:50:00|35909.9|35889.9|35944.5|35924.5|35948.6|35928.6|35907.9|35878.5|939
1651755300000|2022-05-05 12:55:00|35944.7|35924.7|35968.1|35948.1|35975.5|35955.5|35937.5|35909|943
1651755600000|2022-05-05 13:00:00|35967.1|35947.1|35970.3|35950.3|35995.5|35962.2|35933.4|35889.7|1000
1651755900000|2022-05-05 13:05:00|35971|35951|35970|35950|35980.6|35954.1|35952.6|35919.7|836
1651756200000|2022-05-05 13:10:00|35970.2|35950.2|36003.4|35983.4|36044.9|36003.6|35944.2|35916.8|902
1651756500000|2022-05-05 13:15:00|36003.2|35983.2|35993.2|35973.2|36018.2|35986.9|35975.9|35955.9|798
1651756800000|2022-05-05 13:20:00|35992.8|35972.8|35944.5|35924.5|35999.4|35979.4|35934.9|35886.9|889
1651757100000|2022-05-05 13:25:00|35943.8|35923.8|35958.7|35938.7|35989.4|35957.1|35941.3|35899.7|843
1651757400000|2022-05-05 13:30:00|35958.3|35938.3|36004.8|35984.8|36033.1|35991.8|35953.2|35905.6|984
1651757700000|2022-05-05 13:35:00|36004.7|35984.7|35990|35970|36014.6|35985|35975.2|35946.1|909
1651758000000|2022-05-05 13:40:00|35990.6|35970.6|35966.6|35946.6|35993.5|35973.5|35952.8|35902.9|947
1651758300000|2022-05-05 13:45:00|35962.8|35942.8|36057.7|36037.7|36078|36039.6|35958.3|35934.8|956
1651758600000|2022-05-05 13:50:00|36057|36037|36049.1|36029.1|36079.3|36059.3|36025.3|35994.7|1094
1651758900000|2022-05-05 13:55:00|36048.3|36028.3|35978.4|35958.4|36062.5|36030|35975.3|35955.3|1069
1651759200000|2022-05-05 14:00:00|35978.9|35958.9|36053.9|36033.9|36057.3|36034.6|35977.8|35957.8|1018
1651759500000|2022-05-05 14:05:00|36054.3|36034.3|36128.9|36108.9|36153.5|36116.7|36040.7|36020.7|984
1651759800000|2022-05-05 14:10:00|36129.1|36109.1|36110.8|36090.8|36220.1|36151.5|36090.1|36069.3|1029
1651760100000|2022-05-05 14:15:00|36110.2|36090.2|36155|36135|36163.7|36143.7|36093.7|36073.7|1027
1651760400000|2022-05-05 14:20:00|36159.6|36139.6|36160.3|36140.3|36229.6|36147.9|36110.7|36071|959
1651760700000|2022-05-05 14:25:00|36159.1|36139.1|36119.8|36099.8|36196.1|36169.9|36115.2|36081.8|980
1651761000000|2022-05-05 14:30:00|36118.9|36098.9|36129.8|36109.8|36146.9|36116.3|36096|36070.7|966
1651761300000|2022-05-05 14:35:00|36131.8|36111.8|36103.6|36083.6|36154|36127|36080|36043.5|1002
1651761600000|2022-05-05 14:40:00|36105.4|36085.4|36126.6|36106.6|36155.8|36127.2|36087|36067|1033
1651761900000|2022-05-05 14:45:00|36126.5|36106.5|36203.2|36183.2|36234.8|36192.1|36115.6|36095.6|1000
1651762200000|2022-05-05 14:50:00|36203|36183|36189.2|36169.2|36203.9|36183.9|36150.2|36119.3|1027
1651762500000|2022-05-05 14:55:00|36189.7|36169.7|36184.3|36164.3|36212.7|36190.6|36181.9|36161.9|1009
1651762800000|2022-05-05 15:00:00|36182.6|36162.6|36266.8|36246.8|36279.4|36247.9|36182.5|36162.5|970
1651763100000|2022-05-05 15:05:00|36268.9|36248.9|36308.9|36288.9|36344.8|36299.6|36261.8|36227|994
1651763400000|2022-05-05 15:10:00|36310.2|36290.2|36224.2|36169.4|36319|36292.6|36211.9|36169.4|992
1651763700000|2022-05-05 15:15:00|36226.3|36172.6|36257.1|36197.4|36257.5|36208.9|36222.1|36168|859
1651764000000|2022-05-05 15:20:00|36257.5|36196.5|36282.6|36225.1|36284.3|36234.1|36251.3|36195.6|1020
1651764300000|2022-05-05 15:25:00|36282.2|36224.4|36282.2|36232.2|36299.8|36247.6|36263.3|36215.8|922
1651764600000|2022-05-05 15:30:00|36288|36228.5|36268.6|36200.4|36297.8|36236.3|36246.5|36182.6|992
1651764900000|2022-05-05 15:35:00|36268.9|36200.6|36236.5|36176.8|36276.2|36214.6|36220.1|36158.1|918
1651765200000|2022-05-05 15:40:00|36239.6|36169.4|36213.3|36156.4|36242.2|36185.2|36205.2|36144.2|880
1651765500000|2022-05-05 15:45:00|36221.3|36160.7|36198.4|36117.2|36267.1|36182.5|36186.2|36111.3|893
1651765800000|2022-05-05 15:50:00|36197.6|36117.6|36215.2|36154.5|36225.8|36175.8|36179.5|36113.9|1007
1651766100000|2022-05-05 15:55:00|36214.5|36153.9|36302.7|36207.5|36312.9|36218.9|36205.9|36150.2|926
1651766400000|2022-05-05 16:00:00|36308.4|36202.6|36317.4|36224|36326.8|36243.8|36288.7|36183.5|996
1651766700000|2022-05-05 16:05:00|36317.3|36223.9|36323.5|36238.5|36335.1|36247.5|36288.1|36217|866
1651767000000|2022-05-05 16:10:00|36318|36239|36277.9|36179.9|36335.4|36259.4|36258.3|36172.7|991
1651767300000|2022-05-05 16:15:00|36279.9|36178.3|36229.1|36178.1|36279.9|36205.8|36214.9|36169|953
1651767600000|2022-05-05 16:20:00|36230.1|36177.4|36251.1|36201.1|36261.3|36220|36202.3|36165.8|961
1651767900000|2022-05-05 16:25:00|36250.9|36200.9|36208.5|36151.1|36251.7|36209.4|36200.3|36145.3|974
1651768200000|2022-05-05 16:30:00|36207.1|36152.9|36199.2|36142.3|36220.9|36165|36189.9|36135.8|1070
1651768500000|2022-05-05 16:35:00|36197.7|36144.5|36204.3|36148.4|36219.2|36165.9|36183.5|36141.1|971
1651768800000|2022-05-05 16:40:00|36207.1|36144.8|36195.6|36139.9|36212.8|36163.5|36180.1|36135.8|945
1651769100000|2022-05-05 16:45:00|36195.1|36139.6|36218.4|36158.5|36220.6|36172.7|36188.9|36125|929
1651769400000|2022-05-05 16:50:00|36218.3|36159.7|36182.7|36162.7|36223|36166.4|36182.7|36132.4|921
1651769700000|2022-05-05 16:55:00|36201|36147.7|36214|36145.8|36219|36167.8|36181|36130.7|925
1651770000000|2022-05-05 17:00:00|36215.9|36145.7|36170|36106.3|36221.2|36148.7|36157.2|36091.4|1018
1651770300000|2022-05-05 17:05:00|36171.4|36106.5|36175.4|36093.5|36178.3|36112.4|36132.1|36077.7|923
1651770600000|2022-05-05 17:10:00|36174.5|36094.8|36201.6|36119.4|36203|36126.5|36162|36091.5|852
1651770900000|2022-05-05 17:15:00|36201.5|36119.3|36194.9|36123.9|36207.6|36132.7|36181.3|36105.4|797
1651771200000|2022-05-05 17:20:00|36195.1|36123.4|36250.3|36186|36250.3|36188.6|36190.3|36120.7|946
1651771500000|2022-05-05 17:25:00|36248.4|36185.6|36271.6|36209|36277.7|36231.9|36237.5|36185.6|819
1651771800000|2022-05-05 17:30:00|36271.1|36208.7|36264.1|36205.7|36285.1|36231.2|36258.3|36196.4|909
1651772100000|2022-05-05 17:35:00|36261.5|36206.4|36265.4|36195.8|36271.9|36206.8|36236|36174.1|859
1651772400000|2022-05-05 17:40:00|36265.9|36194.5|36266.4|36191.4|36271.7|36212.7|36227.7|36181.4|848
1651772700000|2022-05-05 17:45:00|36265.8|36191|36262.8|36185.7|36268|36208.7|36224.2|36174.8|752
1651773000000|2022-05-05 17:50:00|36264.3|36185.8|36272.6|36206.1|36290.3|36224.2|36256.3|36185|821
1651773300000|2022-05-05 17:55:00|36273.5|36205.4|36286.7|36266.7|36308.5|36268.8|36251.1|36202|837
1651773600000|2022-05-05 18:00:00|36286.8|36266.8|36306.9|36253|36316.9|36276.4|36281.7|36241.6|845
1651773900000|2022-05-05 18:05:00|36307.5|36251.5|36267.6|36247.6|36316.7|36269.2|36265.8|36229.1|759
1651774200000|2022-05-05 18:10:00|36266.1|36246.1|36277|36225.9|36297|36255.3|36252.3|36220.7|853
1651774500000|2022-05-05 18:15:00|36277.2|36226|36262.2|36201|36289.5|36240.1|36242.9|36195.8|782
1651774800000|2022-05-05 18:20:00|36263.2|36200.5|36281.8|36215.6|36293.5|36235.3|36238.7|36191.1|871
1651775100000|2022-05-05 18:25:00|36280.3|36217.4|36292.3|36217.7|36300.3|36247.9|36255|36201.5|738
1651775400000|2022-05-05 18:30:00|36293.2|36219.4|36270.4|36250.4|36305.7|36251.5|36265.9|36216.9|808
1651775700000|2022-05-05 18:35:00|36270.1|36250.1|36265|36215|36295.9|36251.9|36251.5|36208.1|715
1651776000000|2022-05-05 18:40:00|36267.8|36217.8|36269.1|36219.1|36287.5|36239.9|36247.3|36204.8|716
1651776300000|2022-05-05 18:45:00|36268.4|36218.4|36256.7|36201.3|36284.7|36232.9|36237.5|36193.8|652
1651776600000|2022-05-05 18:50:00|36256.4|36202.3|36247.8|36183.5|36269.7|36212.2|36224.3|36177.5|852
1651776900000|2022-05-05 18:55:00|36245.7|36183.7|36253.7|36196.7|36265.4|36209.8|36215|36176.2|855
1651777200000|2022-05-05 19:00:00|36253.5|36196.3|36265.4|36188.1|36269.5|36201.9|36231.1|36163.2|934
1651777500000|2022-05-05 19:05:00|36258|36194.2|36247.9|36171.2|36267.6|36219.7|36233.6|36170.8|806
1651777800000|2022-05-05 19:10:00|36247.2|36172.5|36241.5|36183.3|36263|36217.3|36220.3|36163.6|802
1651778100000|2022-05-05 19:15:00|36241.8|36183.6|36220.2|36152|36245.9|36188.2|36209.7|36148.1|753
1651778400000|2022-05-05 19:20:00|36218.9|36151.7|36208.3|36143.8|36222.4|36176.9|36185.8|36134.1|820
1651778700000|2022-05-05 19:25:00|36209.6|36142.3|36205|36144.2|36223.7|36173.8|36174.5|36131.2|834
1651779000000|2022-05-05 19:30:00|36205.8|36144.6|36192.6|36119.2|36216.9|36167.9|36170.6|36103.5|856
1651779300000|2022-05-05 19:35:00|36191.3|36117.8|36157.9|36095.6|36191.7|36118.4|36156|36085|918
1651779600000|2022-05-05 19:40:00|36158.7|36094.6|36161.3|36086.7|36170.7|36109.2|36147.4|36084.2|805
1651779900000|2022-05-05 19:45:00|36162.7|36084|36184.4|36107.8|36198.7|36121.1|36140.5|36084|774
1651780200000|2022-05-05 19:50:00|36179.8|36109.7|36164.4|36090.4|36182|36109.7|36150.3|36076.9|996
1651780500000|2022-05-05 19:55:00|36166.2|36089|36160.9|36076.2|36180|36095.5|36147.3|36071.9|756
1651780800000|2022-05-05 20:00:00|36160.5|36085.4|36154.2|36072|36174.5|36094.2|36141.6|36067.3|737
1651781100000|2022-05-05 20:05:00|36154.1|36071|36150.5|36067.7|36168.6|36085.1|36133.4|36065|547
1651781400000|2022-05-05 20:10:00|36149.9|36068.6|36143.2|36066.2|36163.9|36075.9|36125.7|36058.1|481
1651781700000|2022-05-05 20:15:00|36141.7|36067.7|36176.3|36073.7|36177.6|36079|36123.2|36059.3|361
1651782000000|2022-05-05 20:20:00|36176|36073.6|36161.9|36063|36176|36081.5|36136.1|36058.2|447
1651782300000|2022-05-05 20:25:00|36159.4|36063.3|36163.9|36080.5|36187.5|36084.4|36141.1|36061.3|421
1651782600000|2022-05-05 20:30:00|36148.1|36080.4|36166.2|36091|36194.4|36097.1|36143.4|36070.2|534
1651782900000|2022-05-05 20:35:00|36190.8|36086.6|36182.4|36119.4|36203.2|36128.9|36156.1|36082.1|437
1651783200000|2022-05-05 20:40:00|36180.9|36120.1|36182.3|36104|36212|36129.2|36177.9|36087.7|524
1651783500000|2022-05-05 20:45:00|36181.7|36102.7|36159.2|36100.6|36208.3|36108.9|36152.9|36081.6|366
1651783800000|2022-05-05 20:50:00|36168.8|36095.4|36182.3|36088.6|36195|36102.5|36102|35982|864
1651784100000|2022-05-05 20:55:00|36159.2|36095.3|36187.2|36067.7|36206.5|36110.6|36159.2|36066.1|376
1651784400000|2022-05-05 21:00:00|36183.5|36063.5|36179.1|36059.1|36188.3|36114|36159|36039|37
1651784700000|2022-05-05 21:05:00|36180|36060|36161.3|36041.3|36193.2|36073.2|36150.2|36030.2|99
1651785000000|2022-05-05 21:10:00|36164.3|36044.3|36168.6|36048.6|36177.4|36057.4|36152.7|36032.7|223
1651785300000|2022-05-05 21:15:00|36189.2|36069.2|36172|36052|36191.2|36071.2|36158.4|36038.4|214
1651785600000|2022-05-05 21:20:00|36171.2|36051.2|36170|36050|36189|36069|36163.4|36043.4|159
1651785900000|2022-05-05 21:25:00|36172.4|36052.4|36166.2|36046.2|36176.8|36056.8|36154.9|36034.9|213
1651786200000|2022-05-05 21:30:00|36167.7|36047.7|36176.8|36056.8|36191.3|36071.3|36141.4|36021.4|262
1651786500000|2022-05-05 21:35:00|36175.7|36055.7|36176.3|36056.3|36182.9|36062.9|36145.4|36025.4|208
1651786800000|2022-05-05 21:40:00|36175.7|36055.7|36177|36057|36182.9|36062.9|36155.1|36035.1|161
1651787100000|2022-05-05 21:45:00|36158|36038|36180.9|36060.9|36183.3|36063.3|36148.9|36028.9|218
1651787400000|2022-05-05 21:50:00|36179.1|36059.1|36178.1|36058.1|36183.2|36063.2|36146.8|36026.8|175
1651787700000|2022-05-05 21:55:00|36180.7|36060.7|36173.9|36053.9|36181.5|36061.5|36153.2|36033.2|281
1651788000000|2022-05-05 22:00:00|36181.4|36061.4|36175.9|36055.9|36189|36069|36160.9|36040.9|505
1651788300000|2022-05-05 22:05:00|36177.2|36057.2|36165.6|36045.6|36188.4|36068.4|36152.3|36032.3|306
1651788600000|2022-05-05 22:10:00|36175.6|36055.6|36147.7|36027.7|36189.4|36069.4|36141.6|36021.6|651
1651788900000|2022-05-05 22:15:00|36147.9|36027.9|36137.3|36017.3|36153|36033|36124.7|36004.7|533
1651789200000|2022-05-05 22:20:00|36136.5|36016.5|36150|36030|36167.7|36047.7|36131.4|36011.4|605
1651789500000|2022-05-05 22:25:00|36150.1|36030.1|36145.6|36025.6|36157.6|36037.6|36133.4|36013.4|350
1651789800000|2022-05-05 22:30:00|36150.8|36030.8|36146.6|36026.6|36158.1|36038.1|36127.1|36007.1|538
1651790100000|2022-05-05 22:35:00|36146.8|36026.8|36136.9|36016.9|36154.6|36034.6|36122.6|36002.6|478
1651790400000|2022-05-05 22:40:00|36137.7|36017.7|36144.7|36024.7|36155.3|36035.3|36129.2|36009.2|446
1651790700000|2022-05-05 22:45:00|36143.7|36023.7|36145.1|36025.1|36155.5|36035.5|36124.7|36004.7|391
1651791000000|2022-05-05 22:50:00|36144.7|36024.7|36149.5|36029.5|36152.8|36032.8|36126.2|36006.2|452
1651791300000|2022-05-05 22:55:00|36149.7|36029.7|36140.6|36020.6|36151.3|36031.3|36124.3|36004.3|549
1651791600000|2022-05-05 23:00:00|36140.3|36020.3|36156.7|36036.7|36159.3|36039.3|36134.6|36014.6|488
1651791900000|2022-05-05 23:05:00|36156.8|36036.8|36169.7|36049.7|36171.2|36051.2|36144.6|36024.6|440
1651792200000|2022-05-05 23:10:00|36170.5|36050.5|36169.3|36049.3|36178.9|36058.9|36157.7|36037.7|473
1651792500000|2022-05-05 23:15:00|36169.8|36049.8|36177.9|36057.9|36178.6|36058.6|36163.4|36043.4|405
1651792800000|2022-05-05 23:20:00|36177.6|36057.6|36173.4|36053.4|36178.9|36058.9|36161|36041|354
1651793100000|2022-05-05 23:25:00|36173.3|36053.3|36184.7|36064.7|36192.4|36072.4|36163.9|36043.9|491
1651793400000|2022-05-05 23:30:00|36184.8|36064.8|36185|36065|36187.9|36067.9|36166|36046|502
1651793700000|2022-05-05 23:35:00|36181.1|36061.1|36191.5|36071.5|36192.3|36072.3|36170.8|36050.8|347
1651794000000|2022-05-05 23:40:00|36190.6|36070.6|36176.7|36056.7|36191.9|36071.9|36162.3|36042.3|435
1651794300000|2022-05-05 23:45:00|36176.8|36056.8|36176|36056|36186.5|36066.5|36164|36044|387
1651794600000|2022-05-05 23:50:00|36178.6|36058.6|36170.5|36050.5|36180.5|36060.5|36160.3|36040.3|474
1651794900000|2022-05-05 23:55:00|36169.8|36049.8|36176.7|36056.7|36184.8|36064.8|36164|36044|506
1651795200000|2022-05-06 00:00:00|36159|36039|36165.2|36045.2|36173|36053|36151.7|36031.7|642
1651795500000|2022-05-06 00:05:00|36166|36046|36173.2|36053.2|36176.8|36056.8|36157|36037|581
1651795800000|2022-05-06 00:10:00|36172.6|36052.6|36209.2|36090.6|36215.2|36096.9|36159|36039|639
1651796100000|2022-05-06 00:15:00|36209.1|36090.8|36167.1|36081.7|36209.1|36100|36165.1|36070.6|658
1651796400000|2022-05-06 00:20:00|36167.4|36082|36168.4|36062.8|36179|36083.7|36137.1|36052.4|703
1651796700000|2022-05-06 00:25:00|36169.3|36061.5|36181.3|36080.1|36182.9|36086.6|36157.5|36058.9|580
1651797000000|2022-05-06 00:30:00|36180.7|36075.7|36194.7|36091.1|36204|36106|36175.7|36075.7|667
1651797300000|2022-05-06 00:35:00|36195.5|36090.3|36195.4|36092.1|36201.9|36105.3|36169.1|36085.6|545
1651797600000|2022-05-06 00:40:00|36193.7|36093.4|36182.5|36086.8|36196.5|36105.4|36169.2|36084.3|580
1651797900000|2022-05-06 00:45:00|36185.3|36085.4|36185.4|36091.1|36194.4|36098.2|36164.7|36081.4|626
1651798200000|2022-05-06 00:50:00|36185.2|36091.4|36174|36079|36194.5|36099.3|36161.4|36076.3|745
1651798500000|2022-05-06 00:55:00|36177.2|36076.4|36187.8|36097.2|36205.4|36113.7|36167|36073.5|774
1651798800000|2022-05-06 01:00:00|36187.1|36097.3|36188.7|36107.5|36205.9|36123|36175.6|36090.3|840
1651799100000|2022-05-06 01:05:00|36188.6|36108.6|36174.4|36095|36200.2|36113.3|36171.8|36090|713
1651799400000|2022-05-06 01:10:00|36174.8|36094.7|36183.8|36100.6|36193.1|36113.2|36166.5|36090.1|663
1651799700000|2022-05-06 01:15:00|36183.7|36100.5|36206.5|36117.5|36207.6|36124.2|36183.5|36099.1|836
1651800000000|2022-05-06 01:20:00|36204.9|36118.4|36234.5|36156.8|36248.6|36172.9|36200.2|36117.6|1033
1651800300000|2022-05-06 01:25:00|36235.8|36157.7|36212.6|36144|36240|36171.2|36203.5|36124.2|895
1651800600000|2022-05-06 01:30:00|36210.9|36144.8|36251.5|36171.5|36259|36173.8|36205.5|36133.1|947
1651800900000|2022-05-06 01:35:00|36251.8|36165.5|36247.6|36183.6|36268.7|36188.6|36230.7|36158.5|908
1651801200000|2022-05-06 01:40:00|36256.3|36175.8|36243.4|36184.3|36279|36195.3|36235.6|36164|793
1651801500000|2022-05-06 01:45:00|36240.1|36183.1|36270.2|36209|36283|36211.8|36238.5|36172.8|899
1651801800000|2022-05-06 01:50:00|36270.5|36208.3|36233.2|36175.8|36275.6|36212.3|36224.1|36163|882
1651802100000|2022-05-06 01:55:00|36230.9|36176.1|36249.8|36175.2|36265.3|36194.2|36230.7|36164.9|843
1651802400000|2022-05-06 02:00:00|36250|36175.4|36249.5|36174.4|36253.3|36187|36218.7|36154.7|880
1651802700000|2022-05-06 02:05:00|36249.2|36174.6|36264.2|36189.6|36288.1|36205.4|36231.6|36172.9|756
1651803000000|2022-05-06 02:10:00|36267.1|36187.8|36261.5|36191.8|36273.5|36206.2|36249.5|36184.9|787
1651803300000|2022-05-06 02:15:00|36262.5|36190.8|36247.3|36181.6|36272.3|36224.3|36235.5|36171.1|696
1651803600000|2022-05-06 02:20:00|36246.9|36181.5|36250.3|36193.4|36266.6|36199.2|36239.8|36176.9|660
1651803900000|2022-05-06 02:25:00|36251.8|36191.8|36237.8|36169.7|36260.4|36206.4|36214.9|36147.7|680
1651804200000|2022-05-06 02:30:00|36236.8|36173.1|36243|36166.9|36255.5|36179.8|36221.3|36154.8|739
1651804500000|2022-05-06 02:35:00|36244.4|36165|36239.4|36170.4|36253.8|36186.2|36225.7|36161.5|609
1651804800000|2022-05-06 02:40:00|36237.4|36172.5|36243.5|36169|36257.1|36183.1|36225.4|36161|644
1651805100000|2022-05-06 02:45:00|36247.2|36165.4|36225|36175|36257|36184.9|36222.8|36159.7|602
1651805400000|2022-05-06 02:50:00|36225.4|36175.4|36229.4|36148.3|36242.4|36175.4|36216.6|36147.9|659
1651805700000|2022-05-06 02:55:00|36232|36144.9|36225.7|36168.1|36240.5|36174.9|36205|36139|750
1651806000000|2022-05-06 03:00:00|36226.8|36171.8|36237|36153.1|36250.8|36176.4|36218.3|36149.4|671
1651806300000|2022-05-06 03:05:00|36237.4|36152.3|36224.6|36148.9|36238.9|36165.3|36210.8|36138.6|565
1651806600000|2022-05-06 03:10:00|36224|36149.6|36208.2|36146.4|36234.3|36158.9|36202.3|36136.3|678
1651806900000|2022-05-06 03:15:00|36212.5|36143.2|36217.7|36145.5|36226.8|36155.5|36200.8|36135.6|548
1651807200000|2022-05-06 03:20:00|36219|36144.6|36207.2|36121.3|36228.6|36154.7|36197.8|36116.3|737
1651807500000|2022-05-06 03:25:00|36206.6|36121.7|36210.3|36128.4|36220|36143.4|36190.9|36116.9|500
1651807800000|2022-05-06 03:30:00|36215.1|36124.5|36204.5|36128.4|36217.7|36136.1|36192.2|36119.7|614
1651808100000|2022-05-06 03:35:00|36205.5|36128.9|36200.8|36116|36213.9|36133.7|36188.5|36112.3|773
1651808400000|2022-05-06 03:40:00|36203.5|36114.2|36204.3|36126.3|36210.9|36134|36190.5|36113.2|646
1651808700000|2022-05-06 03:45:00|36207.1|36124.1|36203.5|36118.1|36215.2|36132.2|36185.6|36111.4|709
1651809000000|2022-05-06 03:50:00|36204.8|36117.2|36208.2|36132.2|36215.4|36136.1|36189.8|36111.7|741
1651809300000|2022-05-06 03:55:00|36209.9|36130.9|36220.8|36131.3|36224|36141|36195.2|36120.5|703
1651809600000|2022-05-06 04:00:00|36221.5|36130.6|36209.4|36138.8|36222.8|36142.4|36198.5|36126.2|666
1651809900000|2022-05-06 04:05:00|36212.1|36135.6|36230.2|36138.4|36232.7|36154.8|36201.4|36127.7|734
1651810200000|2022-05-06 04:10:00|36231.3|36137.4|36234.5|36155.7|36243.9|36158.1|36211.7|36137|618
1651810500000|2022-05-06 04:15:00|36234.3|36156.1|36238.6|36150.8|36246.6|36167|36221.2|36147.9|469
1651810800000|2022-05-06 04:20:00|36239.3|36150.3|36231.7|36151.2|36246|36167.5|36225.6|36149|496
1651811100000|2022-05-06 04:25:00|36231.5|36150.7|36226.8|36161.7|36248.4|36167.5|36217.3|36144.9|425
1651811400000|2022-05-06 04:30:00|36226.9|36162|36224.5|36150.7|36249.3|36166|36212.9|36142|494
1651811700000|2022-05-06 04:35:00|36226.8|36148.8|36223.8|36153.1|36238.8|36163.3|36204.3|36134.9|333
1651812000000|2022-05-06 04:40:00|36226.6|36151|36229.6|36147.9|36237.5|36163.5|36210.9|36141.3|394
1651812300000|2022-05-06 04:45:00|36229.4|36148|36217.1|36164|36238.1|36175.5|36194.8|36142|357
1651812600000|2022-05-06 04:50:00|36225.3|36161.6|36228.9|36149.1|36240.2|36167.2|36206.9|36142.8|444
1651812900000|2022-05-06 04:55:00|36233|36145|36210.5|36148.6|36236.3|36157.8|36202.2|36128|439
1651813200000|2022-05-06 05:00:00|36210.9|36148.7|36220.6|36149.9|36228.3|36160.4|36201.6|36142.2|610
1651813500000|2022-05-06 05:05:00|36222.9|36149.4|36226.8|36172.2|36234.9|36174.8|36208|36144|637
1651813800000|2022-05-06 05:10:00|36224.2|36174.2|36233.3|36162.3|36251|36182.2|36201.3|36158.3|584
1651814100000|2022-05-06 05:15:00|36231.9|36163.1|36223.4|36159.8|36240.9|36173.7|36216.9|36150.3|562
1651814400000|2022-05-06 05:20:00|36225.2|36159.9|36228.1|36158.9|36233.6|36168.9|36217.6|36151.1|563
1651814700000|2022-05-06 05:25:00|36230|36157|36213.7|36149.8|36236.6|36168.5|36207.9|36147.1|640
1651815000000|2022-05-06 05:30:00|36213.3|36149.9|36203.6|36105.4|36225.1|36159.2|36194|36098.2|654
1651815300000|2022-05-06 05:35:00|36204.5|36104.7|36200.2|36125.2|36213.7|36132.5|36181.5|36092|487
1651815600000|2022-05-06 05:40:00|36200.1|36117.9|36214.8|36116.9|36224.6|36126.7|36197|36102.3|701
1651815900000|2022-05-06 05:45:00|36209.5|36117|36225.4|36125|36231.4|36128|36190.9|36111|585
1651816200000|2022-05-06 05:50:00|36226.6|36122.7|36236.8|36132.6|36239.8|36151.3|36207.1|36117.2|637
1651816500000|2022-05-06 05:55:00|36220.1|36132.1|36209.4|36089.4|36241|36141.5|36209.4|36089.4|625
1651816800000|2022-05-06 06:00:00|36212.5|36092.5|36180.7|36110.6|36221.9|36141.3|36165.2|36061.6|900
1651817100000|2022-05-06 06:05:00|36181.8|36110.2|36191.3|36171.3|36214.6|36174.1|36172.3|36109|796
1651817400000|2022-05-06 06:10:00|36189.3|36169.3|36189.4|36169.4|36228|36174|36184.5|36141|611
1651817700000|2022-05-06 06:15:00|36189.5|36169.5|36205.6|36185.6|36224.4|36190|36188.2|36158.1|542
1651818000000|2022-05-06 06:20:00|36206.5|36186.5|36178.6|36158.6|36221|36186.7|36170.9|36140.9|764
1651818300000|2022-05-06 06:25:00|36178.5|36158.5|36226.5|36165.6|36239.2|36166.2|36177.8|36121|830
1651818600000|2022-05-06 06:30:00|36226.3|36165.5|36196.1|36142.4|36230.1|36169.2|36189.9|36133.7|915
1651818900000|2022-05-06 06:35:00|36195.9|36143.7|36194.1|36142.8|36208.3|36161.8|36181.4|36129|736
1651819200000|2022-05-06 06:40:00|36193.7|36143.7|36202.1|36182.1|36210.2|36182.1|36178.9|36140.2|669
1651819500000|2022-05-06 06:45:00|36202.6|36182.6|36194.3|36174.3|36223.6|36192.5|36191.2|36171|724
1651819800000|2022-05-06 06:50:00|36194.1|36174.1|36347.7|36281.4|36386.7|36284.5|36193.2|36173.2|837
1651820100000|2022-05-06 06:55:00|36346.1|36280.8|36358.6|36238.6|36398.7|36340.9|36288.6|36235.5|1061
1651820400000|2022-05-06 07:00:00|36347.1|36227.1|36311.2|36261.2|36379.3|36311.8|36285.4|36188.5|1136
1651820700000|2022-05-06 07:05:00|36312.4|36262.4|36319|36299|36347.2|36309.6|36287.1|36246.9|1017
1651821000000|2022-05-06 07:10:00|36318.7|36298.7|36309.7|36256.6|36340.9|36304.4|36291.2|36250|1045
1651821300000|2022-05-06 07:15:00|36309.8|36255.8|36279.3|36259.3|36314.6|36280.8|36275.7|36226|1004
1651821600000|2022-05-06 07:20:00|36280.4|36260.4|36265.9|36245.9|36314.9|36280.3|36257.8|36227.2|990
1651821900000|2022-05-06 07:25:00|36265.3|36245.3|36253.3|36233.3|36281.2|36249.6|36221.9|36175|1028
1651822200000|2022-05-06 07:30:00|36267.3|36213.7|36286.3|36266.3|36299.9|36271.4|36257.3|36207.2|1065
1651822500000|2022-05-06 07:35:00|36286.1|36266.1|36268.6|36248.6|36297.4|36266.5|36246.9|36226.9|922
1651822800000|2022-05-06 07:40:00|36268.5|36248.5|36263.1|36243.1|36295.7|36263.3|36255|36223.6|916
1651823100000|2022-05-06 07:45:00|36262.4|36242.4|36243.1|36184.8|36279.2|36258.7|36227.2|36170.9|889
1651823400000|2022-05-06 07:50:00|36242.8|36183.4|36111.9|36061.9|36261.5|36226.9|36062.2|36017.2|953
1651823700000|2022-05-06 07:55:00|36116.8|36054.1|36143.5|36123.5|36167.6|36130|36060.8|36015.1|1118
1651824000000|2022-05-06 08:00:00|36142.7|36122.7|36103.7|36083.7|36172.7|36152.7|36089.2|36040.6|1127
1651824300000|2022-05-06 08:05:00|36103.9|36083.9|36077.4|36057.4|36152.9|36104.9|36057|36022.8|1078
1651824600000|2022-05-06 08:10:00|36078.6|36058.6|36162.5|36112.4|36189.2|36130|36061.4|36041.4|1046
1651824900000|2022-05-06 08:15:00|36160.7|36110.7|36122.8|36102.8|36177.1|36151.8|36097.7|36077.5|1011
1651825200000|2022-05-06 08:20:00|36121.4|36101.4|36115.1|36065.1|36144.5|36102.1|36080.6|36041.2|1011
1651825500000|2022-05-06 08:25:00|36114.5|36064|36051.1|36031.1|36130.6|36091.4|36046.1|36014.7|955
1651825800000|2022-05-06 08:30:00|36051.5|36031.5|35947.8|35927.8|36055.5|36035.5|35939.3|35900.8|1068
1651826100000|2022-05-06 08:35:00|35947.4|35927.4|35943.2|35923.2|35959.1|35937.9|35903.2|35870.7|1011
1651826400000|2022-05-06 08:40:00|35944.3|35924.3|35993.5|35973.5|36018.6|35974.9|35931.2|35900.7|977
1651826700000|2022-05-06 08:45:00|35993.8|35973.8|36000.9|35980.9|36018|35991.9|35957.9|35936.7|998
1651827000000|2022-05-06 08:50:00|35999.9|35979.9|36114.6|36064.6|36124.2|36101.7|35999.9|35961.9|1104
1651827300000|2022-05-06 08:55:00|36117|36067|36035.2|36015.2|36117|36071|36030.2|35989.6|990
1651827600000|2022-05-06 09:00:00|36034.7|36014.7|36044.9|36024.9|36108.2|36060.1|36033.7|36003|970
1651827900000|2022-05-06 09:05:00|36046.2|36026.2|36094.9|36074.9|36105.9|36085.9|36044|36001|928
1651828200000|2022-05-06 09:10:00|36094.3|36074.3|36089.6|36069.6|36117.6|36092|36086.8|36063.3|990
1651828500000|2022-05-06 09:15:00|36093.7|36073.7|36121.6|36101.6|36151.6|36109.1|36089.1|36069.1|813
1651828800000|2022-05-06 09:20:00|36121.7|36101.7|36120.4|36100.4|36135.8|36115.8|36110.7|36078.4|833
1651829100000|2022-05-06 09:25:00|36121.3|36101.3|36107.9|36049.1|36131.5|36111.5|36074|36028.9|778
1651829400000|2022-05-06 09:30:00|36109.5|36048.1|36020.1|35970.1|36110.2|36070.7|36004.8|35951.6|855
1651829700000|2022-05-06 09:35:00|36022.2|35972|35986.8|35966.8|36024.6|35989.5|35974.2|35951.9|871
1651830000000|2022-05-06 09:40:00|35987.8|35967.8|36020.2|36000.2|36025.8|36005.8|35986.4|35966.4|785
1651830300000|2022-05-06 09:45:00|36019|35999|36026.8|35976.8|36037|36001.7|35997.2|35959.8|781
1651830600000|2022-05-06 09:50:00|36010|35990|36000.6|35980.6|36042.1|36008.1|35996.5|35963.4|809
1651830900000|2022-05-06 09:55:00|36002.8|35982.8|36003.7|35983.7|36025|35998.3|35991.7|35950.7|759
1651831200000|2022-05-06 10:00:00|36003.9|35983.9|35992.5|35972.5|36028|35991|35984.5|35958.5|760
1651831500000|2022-05-06 10:05:00|35991.7|35971.7|35976.7|35956.7|36007.1|35977|35962.2|35924|757
1651831800000|2022-05-06 10:10:00|35976.5|35956.5|35981.4|35961.4|36003.6|35969|35956|35911.9|782
1651832100000|2022-05-06 10:15:00|35981.1|35961.1|35991.1|35971.1|36018.6|35981.4|35976.3|35940.3|827
1651832400000|2022-05-06 10:20:00|35991.8|35971.8|36009.8|35989.8|36039.8|36006|35980.6|35942.5|903
1651832700000|2022-05-06 10:25:00|36008.7|35988.7|35960.9|35940.9|36021.7|35990.6|35960.1|35926.5|735
1651833000000|2022-05-06 10:30:00|35960.7|35940.7|35963.9|35943.9|35997|35945.4|35941.9|35899.3|790
1651833300000|2022-05-06 10:35:00|35964.4|35944.4|35967.6|35913.2|35977.8|35944.4|35937.7|35904.8|628
1651833600000|2022-05-06 10:40:00|35965.3|35915|35962.9|35942.9|35997.4|35965.4|35943.7|35904.3|726
1651833900000|2022-05-06 10:45:00|35963.3|35943.3|35972.6|35952.6|35996.1|35959.4|35950.6|35914.9|728
1651834200000|2022-05-06 10:50:00|35972.9|35952.9|35989.1|35969.1|36006.8|35972.9|35945|35895.8|867
1651834500000|2022-05-06 10:55:00|35989|35969|36040.2|35990.2|36065.4|36030.9|35986.1|35946.3|882
1651834800000|2022-05-06 11:00:00|36039.8|35989.8|36048|36028|36072.4|36037.8|36028.1|35988.4|911
1651835100000|2022-05-06 11:05:00|36046.2|36026.2|36080.1|36060.1|36100|36067.3|36029.5|35994.7|840
1651835400000|2022-05-06 11:10:00|36083.9|36063.9|36059.6|36039.6|36103.4|36065.6|36054.9|36022.1|704
1651835700000|2022-05-06 11:15:00|36060.3|36040.3|36087.9|36067.9|36105|36070.9|36053.8|36031.5|726
1651836000000|2022-05-06 11:20:00|36088.4|36068.4|36090|36070|36099.6|36079.6|36066.8|36031.2|764
1651836300000|2022-05-06 11:25:00|36089.8|36069.8|36081.7|36061.7|36094.8|36074.8|36067.6|36047.6|768
1651836600000|2022-05-06 11:30:00|36079.8|36059.8|36058.6|36038.6|36085.4|36065.4|36048.1|36018.1|814
1651836900000|2022-05-06 11:35:00|36058.5|36038.5|36072.2|36052.2|36079.9|36056|36053.7|36018.2|648
1651837200000|2022-05-06 11:40:00|36072.4|36052.4|36105.5|36085.5|36119.9|36099.9|36063.8|36043.8|821
1651837500000|2022-05-06 11:45:00|36105.6|36085.6|36126.4|36106.4|36127.9|36107.9|36091.3|36064|720
1651837800000|2022-05-06 11:50:00|36125|36105|36128.1|36108.1|36139.6|36113.3|36116.5|36085.7|741
1651838100000|2022-05-06 11:55:00|36128.2|36108.2|36142.4|36122.4|36186.3|36145.5|36127.6|36104.3|868
1651838400000|2022-05-06 12:00:00|36142.5|36122.5|36114.7|36061.6|36167.9|36136.7|36097.1|36057.7|968
1651838700000|2022-05-06 12:05:00|36113.8|36063.8|36096|36076|36149.9|36110.6|36086.9|36055.5|854
1651839000000|2022-05-06 12:10:00|36097.1|36077.1|36101.1|36081.1|36114.2|36082.8|36081.9|36050|725
1651839300000|2022-05-06 12:15:00|36100.7|36080.7|36104.8|36084.8|36143|36098.1|36095.9|36070|657
1651839600000|2022-05-06 12:20:00|36110.7|36090.7|36096.9|36076.9|36131.8|36098.3|36095.8|36075.8|704
1651839900000|2022-05-06 12:25:00|36095.5|36075.5|36145.5|36033.5|36162.6|36106.6|36095.5|36006|772
1651840200000|2022-05-06 12:30:00|36135.4|36015.4|36064.6|36013.5|36155.4|36058|36040.7|35973.8|1044
1651840500000|2022-05-06 12:35:00|36062.9|36012.8|36057.5|36037.5|36087.5|36038.7|36023.5|35996.1|1156
1651840800000|2022-05-06 12:40:00|36059.3|36039.3|36097.5|36077.5|36120.4|36097.8|36049.4|36029.4|1110
1651841100000|2022-05-06 12:45:00|36100.5|36080.5|36172|36152|36187.1|36157.1|36099|36070.5|1090
1651841400000|2022-05-06 12:50:00|36173.7|36153.7|36215.4|36195.4|36215.7|36195.7|36145.9|36125.9|1077
1651841700000|2022-05-06 12:55:00|36214.8|36194.8|36226.5|36206.5|36258|36221.3|36199.8|36179.8|1032
1651842000000|2022-05-06 13:00:00|36228.9|36208.9|36269.4|36219.4|36278.4|36235.4|36183.9|36123.3|1140
1651842300000|2022-05-06 13:05:00|36271.7|36220.5|36164.4|36114.4|36273.4|36237.7|36156.9|36114.4|1044
1651842600000|2022-05-06 13:10:00|36163.6|36113.6|36157.6|36137.6|36186.3|36154.2|36108.5|36083.1|1055
1651842900000|2022-05-06 13:15:00|36156.4|36136.4|36159.6|36109.6|36194.8|36159.9|36140.5|36107.6|932
1651843200000|2022-05-06 13:20:00|36159.4|36109.4|36135.6|36073|36159.4|36113|36110.5|36072.3|997
1651843500000|2022-05-06 13:25:00|36134.9|36074.4|36143.8|36079.5|36160.3|36096.8|36099.6|36047.2|995
1651843800000|2022-05-06 13:30:00|36142.8|36077.4|36263.9|36155.4|36273|36204.7|36114|36056.1|847
1651844100000|2022-05-06 13:35:00|36264.6|36156.1|36275.5|36255.5|36298.6|36261.1|36222.5|36152.8|959
1651844400000|2022-05-06 13:40:00|36275.6|36255.6|36352.5|36299.9|36372.3|36317.7|36235.4|36211.6|1126
1651844700000|2022-05-06 13:45:00|36350.2|36300.2|36309.1|36289.1|36380.2|36323.8|36298.3|36267.9|1096
1651845000000|2022-05-06 13:50:00|36309.5|36289.5|36188.3|36121.2|36331.6|36289.5|36169.3|36105.8|1123
1651845300000|2022-05-06 13:55:00|36189.1|36117.3|36254.2|36204.2|36280.1|36210.7|36175|36112.9|1129
1651845600000|2022-05-06 14:00:00|36253.7|36203.7|36219.8|36168.2|36276|36222.7|36177|36142.4|1143
1651845900000|2022-05-06 14:05:00|36217.7|36167.6|36195.5|36141.6|36260.2|36194.8|36166.7|36132.9|1096
1651846200000|2022-05-06 14:10:00|36205.7|36143.2|36189.6|36139.6|36222|36150.5|36157.9|36107.9|1106
1651846500000|2022-05-06 14:15:00|36191.3|36141.3|36165.6|36096.3|36209.4|36157|36118|36057.4|1093
1651846800000|2022-05-06 14:20:00|36180.6|36069|36166.7|36146.7|36188.3|36150.8|36140.9|36063.1|1097
1651847100000|2022-05-06 14:25:00|36166.4|36146.4|36159.1|36139.1|36185.1|36148.1|36142.9|36109.6|918
1651847400000|2022-05-06 14:30:00|36159.4|36139.4|36238.1|36188.1|36257.4|36216.6|36158.2|36109.8|1038
1651847700000|2022-05-06 14:35:00|36240.1|36190.1|36256.2|36206.2|36261.9|36229.9|36197.9|36164.9|1002
1651848000000|2022-05-06 14:40:00|36256.1|36206.1|36253.8|36233.8|36272.1|36242.2|36210.5|36177.3|1056
1651848300000|2022-05-06 14:45:00|36256.1|36236.1|36211.1|36191.1|36270.6|36238|36184|36123.5|1022
1651848600000|2022-05-06 14:50:00|36211.4|36191.4|36136.6|36116.6|36214.8|36194.8|36131.4|36095.4|1070
1651848900000|2022-05-06 14:55:00|36138.2|36118.2|36142.1|36122.1|36163.3|36129.9|36104.4|36072.8|1003
1651849200000|2022-05-06 15:00:00|36143.4|36123.4|36165.7|36115.7|36183.4|36155.7|36130.6|36105.1|1009
1651849500000|2022-05-06 15:05:00|36166.2|36116.2|36147.5|36092|36192.5|36149.4|36124.7|36069.7|993
1651849800000|2022-05-06 15:10:00|36145.2|36092.2|36202.6|36129.1|36216.8|36162.3|36130.6|36076.9|994
1651850100000|2022-05-06 15:15:00|36202.4|36127.2|36160.3|36101.2|36216.3|36144.4|36152.5|36092.3|946
1651850400000|2022-05-06 15:20:00|36160.4|36101.3|36111.6|36050.7|36165.2|36120.5|36098.7|36046.2|959
1651850700000|2022-05-06 15:25:00|36111.8|36050.6|36121.3|36054.9|36141.4|36078.7|36100|36045.1|957
1651851000000|2022-05-06 15:30:00|36121.8|36053.8|36146.1|36075.4|36149.9|36081.4|36113.6|36049.4|1032
1651851300000|2022-05-06 15:35:00|36147.3|36077.2|36125.4|36052.1|36151.7|36079.5|36087.1|36025.6|900
1651851600000|2022-05-06 15:40:00|36124.7|36052.4|36170.4|36096.5|36188.5|36122.7|36116.6|36043|894
1651851900000|2022-05-06 15:45:00|36171.1|36095.8|36165.4|36101.3|36183.2|36109.5|36141.8|36074.1|857
1651852200000|2022-05-06 15:50:00|36165.1|36101.5|36169.5|36107.8|36183.9|36118.8|36154.7|36092.3|902
1651852500000|2022-05-06 15:55:00|36166.1|36102.1|36189.7|36120.3|36198.1|36137.3|36157.3|36097.4|808
1651852800000|2022-05-06 16:00:00|36186.7|36120|36172.1|36099.3|36202.5|36141.8|36154.6|36087.5|887
1651853100000|2022-05-06 16:05:00|36172.3|36098.9|36136.5|36082|36191.5|36114.7|36120.8|36050.4|856
1651853400000|2022-05-06 16:10:00|36139.5|36079.8|36154.8|36084.1|36161.2|36088.4|36126.5|36068.7|854
1651853700000|2022-05-06 16:15:00|36143.4|36084.5|36184|36108.7|36192.8|36120.6|36142.3|36082|847
1651854000000|2022-05-06 16:20:00|36183.9|36108.6|36253.1|36134.3|36266.9|36147.7|36171.9|36098.1|988
1651854300000|2022-05-06 16:25:00|36252.7|36134|36289|36169|36296.4|36176.4|36221|36103|927
1651854600000|2022-05-06 16:30:00|36290.4|36170.4|36292.1|36172.1|36303.2|36185.3|36270.5|36163.4|847
1651854900000|2022-05-06 16:35:00|36292.9|36172.9|36238.4|36136.2|36293.1|36189.4|36222.1|36121.5|908
1651855200000|2022-05-06 16:40:00|36240.6|36128.6|36255.9|36135.9|36258|36165.9|36225.3|36126.5|830
1651855500000|2022-05-06 16:45:00|36243.3|36144.1|36263.5|36143.5|36263.5|36163.8|36223.4|36129.2|700
1651855800000|2022-05-06 16:50:00|36246.2|36148.8|36264.8|36144.8|36277.4|36176.6|36246.2|36137.7|970
1651856100000|2022-05-06 16:55:00|36268.3|36148.3|36226|36141.5|36270.1|36160.7|36210.4|36132.6|902
1651856400000|2022-05-06 17:00:00|36226.2|36140.9|36219.2|36127.3|36245.5|36153.3|36195.6|36123.8|812
1651856700000|2022-05-06 17:05:00|36221.3|36129.4|36208.5|36126.9|36232.7|36161.5|36181.5|36122.8|755
1651857000000|2022-05-06 17:10:00|36209.6|36128.2|36198.4|36136.7|36217.2|36154.2|36172.6|36124|703
1651857300000|2022-05-06 17:15:00|36199.6|36136.1|36226.8|36139.4|36232.6|36160.8|36180.8|36124.7|723
1651857600000|2022-05-06 17:20:00|36223|36141.4|36214.6|36134.4|36239.5|36153.8|36203.5|36129.8|789
1651857900000|2022-05-06 17:25:00|36216.3|36141|36211|36138.3|36229.3|36149.3|36198.2|36124.7|732
1651858200000|2022-05-06 17:30:00|36210.9|36138.1|36217|36133.8|36228|36145.7|36198.6|36127.7|788
1651858500000|2022-05-06 17:35:00|36217.8|36134.1|36225.4|36162.2|36243.7|36165.4|36204.2|36126.6|756
1651858800000|2022-05-06 17:40:00|36229.6|36160.9|36239.2|36166.6|36250.4|36198.3|36207.2|36143.4|892
1651859100000|2022-05-06 17:45:00|36239.7|36162.7|36245.4|36169.8|36253.7|36190.2|36230.2|36149.1|772
1651859400000|2022-05-06 17:50:00|36246.5|36169.7|36254|36181.3|36266.8|36214.5|36227.9|36165.5|829
1651859700000|2022-05-06 17:55:00|36255|36180.1|36283|36199.2|36283.1|36231.9|36245.1|36172.7|786
1651860000000|2022-05-06 18:00:00|36283.6|36199.5|36287.2|36209.4|36307.9|36226.8|36244.1|36185.1|909
1651860300000|2022-05-06 18:05:00|36286.3|36209|36275.9|36218.5|36304|36235.5|36255.5|36194.5|777
1651860600000|2022-05-06 18:10:00|36293.2|36199.1|36271.8|36197.7|36294.3|36209.1|36250.1|36184.2|794
1651860900000|2022-05-06 18:15:00|36269.4|36196.7|36277.9|36200.2|36281|36231.6|36236.4|36185.3|634
1651861200000|2022-05-06 18:20:00|36274.3|36199.1|36275.2|36204|36278.6|36231.3|36244.8|36196.8|653
1651861500000|2022-05-06 18:25:00|36274.9|36204.6|36247.4|36227.4|36284.5|36237.1|36246.1|36195.1|703
1651861800000|2022-05-06 18:30:00|36247.8|36227.8|36297.6|36226.9|36305|36249.6|36247.8|36199.1|865
1651862100000|2022-05-06 18:35:00|36298.1|36227.3|36305.9|36242.1|36319.3|36260.5|36264.2|36215.5|727
1651862400000|2022-05-06 18:40:00|36308.9|36239.2|36277|36257|36321.3|36264.9|36270.8|36228.8|724
1651862700000|2022-05-06 18:45:00|36275.9|36255.9|36291.4|36225.5|36316.6|36261.8|36264.6|36222|576
1651863000000|2022-05-06 18:50:00|36291|36226.1|36282.4|36214.1|36302.9|36249.9|36251.9|36211|760
1651863300000|2022-05-06 18:55:00|36284.5|36214.7|36273.5|36253.5|36304.5|36256.8|36251.8|36212.7|690
1651863600000|2022-05-06 19:00:00|36276.7|36256.7|36296.1|36231.4|36322|36257|36276.7|36224.2|674
1651863900000|2022-05-06 19:05:00|36288.8|36235|36292.6|36242.6|36325|36259.1|36279.1|36229.2|618
1651864200000|2022-05-06 19:10:00|36291.1|36241.1|36304|36222|36316.9|36254.9|36274.9|36220.1|686
1651864500000|2022-05-06 19:15:00|36307|36223|36327.8|36243.1|36338.7|36259.5|36283.5|36223|778
1651864800000|2022-05-06 19:20:00|36327.9|36242.9|36341.5|36261|36346.9|36276.8|36296.8|36238.9|873
1651865100000|2022-05-06 19:25:00|36340.6|36261.4|36328.7|36256.6|36367.8|36294.6|36300.6|36242|759
1651865400000|2022-05-06 19:30:00|36341|36255.7|36292.8|36239.6|36355.5|36279.5|36280.9|36214|830
1651865700000|2022-05-06 19:35:00|36321.7|36221.2|36288.6|36212.9|36336.6|36255.9|36275.6|36177.7|875
1651866000000|2022-05-06 19:40:00|36295.7|36205.6|36293.8|36182.8|36323.5|36217.8|36261.4|36168.9|904
1651866300000|2022-05-06 19:45:00|36298|36179.5|36287.6|36167.6|36308.6|36200.1|36217.8|36146.7|826
1651866600000|2022-05-06 19:50:00|36287.2|36167.2|36306.7|36186.7|36311.5|36211.4|36231.4|36142.3|738
1651866900000|2022-05-06 19:55:00|36293.8|36173.8|36253.2|36203.2|36347.4|36227.4|36243.4|36142.9|787
1651867200000|2022-05-06 20:00:00|36272.4|36183.5|36267.3|36217.3|36382.3|36262.3|36250.7|36157.5|751
1651867500000|2022-05-06 20:05:00|36267.4|36217.4|36267.7|36217.7|36318.7|36223.9|36259|36199.8|352
1651867800000|2022-05-06 20:10:00|36264.5|36214.5|36250.1|36200.1|36335.9|36223|36238|36149.9|458
1651868100000|2022-05-06 20:15:00|36253.8|36203.8|36259.2|36209.2|36343.2|36223.2|36247.9|36172.7|398
1651868400000|2022-05-06 20:20:00|36257.3|36207.3|36279.3|36229.3|36346.9|36240.5|36256.9|36182.1|470
1651868700000|2022-05-06 20:25:00|36280.3|36230.3|36290.4|36240.4|36313.9|36247.5|36273.7|36197.1|249
1651869000000|2022-05-06 20:30:00|36292.5|36242.5|36281.1|36231.1|36340.7|36245.5|36280|36205.9|344
1651869300000|2022-05-06 20:35:00|36282.1|36232.1|36275.1|36225.1|36317.5|36239.5|36274.8|36202.5|259
1651869600000|2022-05-06 20:40:00|36294.8|36205|36318.3|36216.8|36336.1|36234.2|36268.8|36199.5|286
1651869900000|2022-05-06 20:45:00|36317|36216|36324.9|36212.1|36342.5|36239.7|36289.7|36196.2|377
1651870200000|2022-05-06 20:50:00|36325.5|36211|36258.3|36168.8|36333.1|36213.1|36257|36141.3|503
1651870500000|2022-05-06 20:55:00|36258.8|36168.5|36247.5|36127.5|36283.6|36168.5|36247.5|36127.5|300
1652040000000|2022-05-08 20:00:00|36250.6|36110.6|36250.6|36110.6|36250.6|36110.6|36250.6|36110.6|1
1652043600000|2022-05-08 21:00:00|36240.6|36120.6|36240.6|36120.6|36240.6|36120.6|36240.6|36120.6|1
1652055000000|2022-05-09 00:10:00|36339.8|36219.8|36378|36258|36392.6|36272.6|36339.8|36219.8|109
1652055300000|2022-05-09 00:15:00|36378.1|36258.1|36425.7|36305.7|36438.7|36318.7|36361.1|36241.1|799
1652055600000|2022-05-09 00:20:00|36426.5|36306.5|36414.8|36294.8|36430.8|36310.8|36390.1|36270.1|855
1652055900000|2022-05-09 00:25:00|36415.7|36295.7|36395.5|36275.5|36421.8|36301.8|36385.5|36265.5|727
1652056200000|2022-05-09 00:30:00|36396.2|36276.2|36416.8|36296.8|36423.2|36303.2|36393.8|36273.8|902
1652056500000|2022-05-09 00:35:00|36417.1|36297.1|36426.1|36306.1|36432.2|36312.9|36399.6|36279.6|890
1652056800000|2022-05-09 00:40:00|36425.4|36305.4|36409.7|36289.9|36431.9|36311.9|36384.9|36264.9|825
1652057100000|2022-05-09 00:45:00|36409.6|36292.6|36401.4|36281.4|36411.9|36301|36347.5|36227.5|748
1652057400000|2022-05-09 00:50:00|36401.3|36281.3|36417.5|36297.5|36431.3|36318.9|36397.5|36277.5|913
1652057700000|2022-05-09 00:55:00|36416.1|36296.1|36434.2|36320.5|36438.6|36339.2|36406.9|36286.9|878
1652058000000|2022-05-09 01:00:00|36434.5|36320.9|36442.8|36350|36461.8|36365.7|36423.2|36303.2|981
1652058300000|2022-05-09 01:05:00|36445.5|36342.2|36438.4|36327.2|36451.5|36362.5|36415.7|36296.1|777
1652058600000|2022-05-09 01:10:00|36438.3|36327.1|36427.6|36319.6|36446.9|36344.7|36408.5|36292.3|969
1652058900000|2022-05-09 01:15:00|36426.1|36324.5|36428.7|36313.7|36435.4|36332.7|36405.1|36285.1|875
1652059200000|2022-05-09 01:20:00|36429.8|36309.8|36438.8|36318.8|36446.9|36341.8|36415.6|36295.6|895
1652059500000|2022-05-09 01:25:00|36434.6|36314.6|36449.6|36346.5|36456.3|36356.4|36422.7|36306.5|848
1652059800000|2022-05-09 01:30:00|36449.7|36347.5|36439.3|36325.1|36455.6|36359.7|36430.4|36315.6|869
1652060100000|2022-05-09 01:35:00|36440.8|36326.9|36455.3|36350.2|36466.4|36377|36435.5|36315.5|835
1652060400000|2022-05-09 01:40:00|36455.7|36350.4|36434.9|36314.9|36458.1|36363.4|36427.7|36313|923
1652060700000|2022-05-09 01:45:00|36435.5|36316.3|36431.1|36311.1|36442.1|36336.4|36415.6|36295.6|737
1652061000000|2022-05-09 01:50:00|36430.1|36310.1|36417.6|36300.9|36438.1|36325.3|36408|36288|825
1652061300000|2022-05-09 01:55:00|36417.4|36300|36420.2|36300.2|36429|36314.2|36408|36288|766
1652061600000|2022-05-09 02:00:00|36420.6|36300.6|36436.2|36316.2|36446.8|36349.6|36413.4|36297.2|771
1652061900000|2022-05-09 02:05:00|36436.5|36316.5|36440.9|36320.9|36448.4|36339.5|36428.2|36308.2|755
1652062200000|2022-05-09 02:10:00|36443.1|36323.1|36458.6|36342.9|36464.6|36355.3|36430.6|36313.5|788
1652062500000|2022-05-09 02:15:00|36460|36341.6|36455.6|36346.9|36461.6|36355.6|36441.4|36322.4|735
1652062800000|2022-05-09 02:20:00|36460.3|36341.2|36445.2|36331.1|36460.3|36358|36432.6|36321.8|772
1652063100000|2022-05-09 02:25:00|36447.7|36327.7|36451|36344.4|36461.6|36355.3|36431.3|36311.3|705
1652063400000|2022-05-09 02:30:00|36456.4|36336.4|36455.5|36335.5|36459.5|36355.6|36436.3|36317.3|732
1652063700000|2022-05-09 02:35:00|36455|36335|36466.9|36371.9|36482.5|36377.1|36446.1|36326.6|707
1652064000000|2022-05-09 02:40:00|36469.2|36366.6|36493.8|36385.2|36493.8|36392.5|36457|36342.5|817
1652064300000|2022-05-09 02:45:00|36490.3|36385.5|36480.4|36383.6|36503.9|36403.5|36462.3|36359.3|733
1652064600000|2022-05-09 02:50:00|36481.7|36383.8|36463.5|36343.5|36483.5|36387.6|36452.7|36332.7|584
1652064900000|2022-05-09 02:55:00|36463.2|36343.2|36470.3|36350.3|36472|36352|36450.4|36330.4|686
1652065200000|2022-05-09 03:00:00|36471.3|36351.3|36468.3|36348.3|36476.3|36356.3|36459|36339|668
1652065500000|2022-05-09 03:05:00|36469.2|36349.2|36459.7|36339.7|36473.2|36353.2|36447.4|36327.4|612
1652065800000|2022-05-09 03:10:00|36457.8|36337.8|36466.8|36346.8|36477.4|36357.4|36450.8|36330.8|599
1652066100000|2022-05-09 03:15:00|36467.9|36347.9|36474.6|36354.6|36481.4|36361.4|36464.2|36344.2|599
1652066400000|2022-05-09 03:20:00|36474|36354|36459.2|36339.2|36482|36362|36457.4|36337.4|600
1652066700000|2022-05-09 03:25:00|36458.7|36338.7|36464.6|36344.6|36472.5|36352.5|36454|36334|442
1652067000000|2022-05-09 03:30:00|36464.7|36344.7|36451|36331|36471.7|36353.7|36447.7|36327.7|504
1652067300000|2022-05-09 03:35:00|36450.9|36330.9|36459.1|36339.1|36468|36348|36445.2|36325.2|443
1652067600000|2022-05-09 03:40:00|36459.7|36339.7|36464.7|36344.7|36470.3|36350.3|36456.6|36336.6|395
1652067900000|2022-05-09 03:45:00|36464.2|36344.2|36480.4|36360.4|36487.4|36369.7|36458.1|36338.1|504
1652068200000|2022-05-09 03:50:00|36480.2|36360.2|36474.4|36354.4|36494.1|36374.1|36461.9|36341.9|573
1652068500000|2022-05-09 03:55:00|36471.7|36351.7|36456.2|36336.2|36480.5|36370.2|36455.7|36335.7|497
1652068800000|2022-05-09 04:00:00|36456.5|36336.5|36462.4|36342.4|36469.5|36349.5|36450.7|36330.7|540
1652069100000|2022-05-09 04:05:00|36461.1|36341.1|36462.3|36342.3|36474.5|36354.5|36451.9|36331.9|449
1652069400000|2022-05-09 04:10:00|36465.3|36345.3|36467.1|36347.1|36477.5|36358|36460.4|36340.4|493
1652069700000|2022-05-09 04:15:00|36466|36346|36456.3|36336.3|36481.4|36363.4|36454.5|36334.5|488
1652070000000|2022-05-09 04:20:00|36456.4|36336.4|36458.9|36338.9|36466.1|36348.1|36447.8|36327.8|515
1652070300000|2022-05-09 04:25:00|36459.4|36339.4|36450.6|36330.6|36464.8|36348.2|36446.2|36326.2|462
1652070600000|2022-05-09 04:30:00|36450.4|36330.4|36460.2|36340.2|36463.3|36378.9|36444.4|36327|494
1652070900000|2022-05-09 04:35:00|36455.4|36357.9|36468.6|36348.6|36482.4|36381.7|36449.6|36334.3|536
1652071200000|2022-05-09 04:40:00|36471|36351|36468.3|36348.3|36479.8|36385.4|36451.2|36345.2|559
1652071500000|2022-05-09 04:45:00|36467.4|36347.4|36466.3|36369.3|36475.3|36386.1|36452.3|36341.2|497
1652071800000|2022-05-09 04:50:00|36469.2|36362.9|36466.9|36374.6|36482.3|36388.3|36457.3|36349.2|509
1652072100000|2022-05-09 04:55:00|36468.3|36374.7|36468.4|36348.4|36481.5|36384.4|36450.4|36346|519
1652072400000|2022-05-09 05:00:00|36469|36349|36463.3|36384|36477.1|36393.8|36452.4|36349|617
1652072700000|2022-05-09 05:05:00|36464.6|36380.5|36463.6|36377.3|36479|36393.6|36449.7|36359.7|516
1652073000000|2022-05-09 05:10:00|36463.7|36378|36469|36378|36484.1|36404.9|36451.8|36364.7|611
1652073300000|2022-05-09 05:15:00|36468.2|36379.8|36477.4|36372.6|36483|36405.1|36454.8|36367|504
1652073600000|2022-05-09 05:20:00|36476.1|36374.3|36489.6|36369.6|36492.9|36402.8|36464.5|36368.6|550
1652073900000|2022-05-09 05:25:00|36476.6|36395.8|36464.4|36373.1|36494.7|36410.7|36441.9|36347.1|599
1652074200000|2022-05-09 05:30:00|36465.4|36371.8|36455.3|36370.7|36478.6|36387.5|36435.3|36345.4|619
1652074500000|2022-05-09 05:35:00|36455.1|36370.9|36466.5|36367.9|36482.6|36397.4|36436.9|36346.2|679
1652074800000|2022-05-09 05:40:00|36461|36368.4|36463|36380|36483|36387.5|36450.9|36347.7|692
1652075100000|2022-05-09 05:45:00|36462.6|36381.4|36477.5|36375.2|36483.5|36411.1|36460.3|36358.1|661
1652075400000|2022-05-09 05:50:00|36477.6|36375.1|36465.7|36385.4|36481.5|36400.8|36457.2|36363.4|719
1652075700000|2022-05-09 05:55:00|36468.8|36379.5|36469.5|36365.8|36482.6|36408.6|36452.2|36352.5|723
1652076000000|2022-05-09 06:00:00|36466.4|36370.6|36428.4|36368.7|36466.4|36402.3|36428.4|36360.8|848
1652076300000|2022-05-09 06:05:00|36430.1|36367.4|36435.8|36372.3|36467.9|36396.8|36412.9|36345.1|807
1652076600000|2022-05-09 06:10:00|36434.2|36374.9|36442.8|36389.1|36454.2|36415.8|36414.5|36354.5|880
1652076900000|2022-05-09 06:15:00|36442.1|36387.4|36454|36404|36455.9|36426.4|36432.3|36387.4|636
1652077200000|2022-05-09 06:20:00|36454.1|36404.1|36513.7|36449.3|36544.9|36467.8|36440.1|36404.1|713
1652077500000|2022-05-09 06:25:00|36514.1|36448.6|36526.8|36506.8|36568.8|36516.1|36489.3|36437.3|723
1652077800000|2022-05-09 06:30:00|36526.2|36506.2|36537.8|36517.8|36550.9|36521.8|36522.4|36500|723
1652078100000|2022-05-09 06:35:00|36538|36518|36564.8|36544.8|36601.9|36546|36527.1|36489.8|756
1652078400000|2022-05-09 06:40:00|36565.4|36545.4|36613.2|36593.2|36642.8|36596.2|36563.8|36531.7|735
1652078700000|2022-05-09 06:45:00|36613.4|36593.4|36601.3|36545.9|36658.1|36608.3|36583.8|36545.2|714
1652079000000|2022-05-09 06:50:00|36603.2|36546.5|36616.7|36544|36629.2|36584.8|36585.9|36518.4|867
1652079300000|2022-05-09 06:55:00|36612.2|36545.2|36574.4|36503.4|36614.7|36546.3|36573.5|36493.4|871
1652079600000|2022-05-09 07:00:00|36569.3|36505.1|36553.3|36489.1|36614.5|36544|36528.3|36480.9|1044
1652079900000|2022-05-09 07:05:00|36550.3|36491.9|36577.1|36515.1|36578.5|36530.4|36544.6|36481.2|816
1652080200000|2022-05-09 07:10:00|36577|36515.8|36548.5|36491.6|36577.9|36532.5|36523.8|36478.1|918
1652080500000|2022-05-09 07:15:00|36529.5|36509.5|36570.4|36513.8|36595.2|36533.6|36491.6|36438.6|898
1652080800000|2022-05-09 07:20:00|36572.3|36512.4|36574.8|36554.8|36592.6|36555.6|36526.5|36500.8|910
1652081100000|2022-05-09 07:25:00|36576|36556|36482.8|36462.8|36594.1|36559.2|36482.8|36437.9|993
1652081400000|2022-05-09 07:30:00|36500.8|36445.3|36474.5|36454.5|36543.8|36504.6|36463.4|36430.9|1008
1652081700000|2022-05-09 07:35:00|36473.8|36453.8|36395|36375|36487.3|36453.9|36385.1|36349|900
1652082000000|2022-05-09 07:40:00|36392.9|36372.9|36453.3|36403.3|36462.9|36421.4|36365.9|36323.3|966
1652082300000|2022-05-09 07:45:00|36453.4|36403.4|36464.5|36405.4|36523|36469|36446.9|36402.4|908
1652082600000|2022-05-09 07:50:00|36463.7|36404.9|36516.3|36454.8|36519.8|36475.1|36442|36402.6|907
1652082900000|2022-05-09 07:55:00|36515.8|36455.6|36529.7|36479.7|36550.1|36504.8|36509.1|36453.7|977
1652083200000|2022-05-09 08:00:00|36514.8|36494.8|36528.5|36508.5|36547.1|36519.2|36509.7|36487.1|902
1652083500000|2022-05-09 08:05:00|36528.4|36508.4|36500.8|36480.8|36545.4|36515.8|36490.2|36453.9|753
1652083800000|2022-05-09 08:10:00|36500.6|36480.6|36505.3|36485.3|36530.6|36501.5|36499|36467.2|836
1652084100000|2022-05-09 08:15:00|36506|36486|36518.9|36498.9|36536|36501.2|36498.1|36456.3|807
1652084400000|2022-05-09 08:20:00|36519.2|36499.2|36523|36503|36541.7|36507.9|36507.6|36476.1|812
1652084700000|2022-05-09 08:25:00|36523.3|36503.3|36483.7|36463.7|36523.3|36503.3|36465.6|36427|887
1652085000000|2022-05-09 08:30:00|36485.1|36465.1|36499|36479|36518.3|36485.9|36483.4|36452|881
1652085300000|2022-05-09 08:35:00|36498.5|36478.5|36502.3|36482.3|36507.7|36487.7|36486.4|36466.4|771
1652085600000|2022-05-09 08:40:00|36503|36483|36537.8|36517.8|36552.4|36520.9|36500.5|36478.9|815
1652085900000|2022-05-09 08:45:00|36537.1|36517.1|36530.3|36510.3|36560.7|36521.8|36520.8|36500.1|795
1652086200000|2022-05-09 08:50:00|36529.9|36509.9|36508.2|36488.2|36534.5|36514.5|36507.4|36487.4|734
1652086500000|2022-05-09 08:55:00|36507.2|36487.2|36519.2|36499.2|36525.9|36502.1|36499.5|36466|750
1652086800000|2022-05-09 09:00:00|36519|36499|36506.6|36486.6|36554.5|36517.8|36502.3|36468.5|776
1652087100000|2022-05-09 09:05:00|36506.7|36486.7|36503.8|36483.8|36522.6|36493.6|36491.2|36471.2|747
1652087400000|2022-05-09 09:10:00|36503.3|36483.3|36510.3|36460.3|36521.8|36488.4|36492.2|36455.9|804
1652087700000|2022-05-09 09:15:00|36510.7|36458.7|36490|36470|36523.3|36488.5|36486.2|36452.4|750
1652088000000|2022-05-09 09:20:00|36488.9|36468.9|36494.9|36474.9|36511.2|36478.3|36484.9|36450.3|689
1652088300000|2022-05-09 09:25:00|36493.5|36473.5|36499.9|36479.9|36518.8|36486.2|36466.6|36430.6|747
1652088600000|2022-05-09 09:30:00|36498.7|36478.7|36515.2|36460.2|36527.6|36490.3|36494.6|36456.1|646
1652088900000|2022-05-09 09:35:00|36516.1|36459.8|36498.7|36478.7|36530.4|36501.1|36486|36452.9|647
1652089200000|2022-05-09 09:40:00|36498.4|36478.4|36483.6|36463.6|36530.7|36498.3|36481.3|36451.2|721
1652089500000|2022-05-09 09:45:00|36482.7|36462.7|36445.9|36425.9|36496.8|36464|36445.1|36409.9|773
1652089800000|2022-05-09 09:50:00|36446.1|36426.1|36451.3|36431.3|36460.8|36437.3|36440.6|36407.7|757
1652090100000|2022-05-09 09:55:00|36455.5|36435.5|36434.8|36414.8|36460.1|36437.5|36426.1|36406.1|707
1652090400000|2022-05-09 10:00:00|36435|36415|36411.1|36391.1|36444.2|36419.6|36405.2|36385.2|864
1652090700000|2022-05-09 10:05:00|36410.2|36390.2|36397.3|36377.3|36415.3|36395.3|36391.3|36371.3|722
1652091000000|2022-05-09 10:10:00|36396.5|36376.5|36367.7|36347.7|36414.4|36393.7|36367.7|36346.1|738
1652091300000|2022-05-09 10:15:00|36364.6|36344.6|36361.2|36341.2|36404.3|36371.9|36348.5|36312.4|767
1652091600000|2022-05-09 10:20:00|36360.7|36340.7|36354.3|36334.3|36381.7|36350.3|36353.9|36321.7|723
1652091900000|2022-05-09 10:25:00|36356.4|36336.4|36360.8|36340.8|36386.8|36352.8|36353.4|36319.5|702
1652092200000|2022-05-09 10:30:00|36360|36340|36349.1|36329.1|36366.1|36346.1|36342.9|36322.9|787
1652092500000|2022-05-09 10:35:00|36349.9|36329.9|36346.2|36326.2|36357.6|36337.6|36342.5|36322.5|593
1652092800000|2022-05-09 10:40:00|36345.6|36325.6|36341.7|36321.7|36357.3|36337.3|36339|36319|710
1652093100000|2022-05-09 10:45:00|36341.5|36321.5|36324.1|36304.1|36347.9|36327.9|36320.8|36300.8|773
1652093400000|2022-05-09 10:50:00|36325.3|36305.3|36330.8|36310.8|36335.5|36315.5|36318.8|36298.8|792
1652093700000|2022-05-09 10:55:00|36330.5|36310.5|36342.1|36322.1|36342.1|36322.1|36319.5|36299.5|779
1652094000000|2022-05-09 11:00:00|36343.1|36323.1|36375.2|36355.2|36383|36363|36341.4|36321.4|845
1652094300000|2022-05-09 11:05:00|36375|36355|36389.5|36369.5|36394.8|36374.8|36374.8|36354.8|752
1652094600000|2022-05-09 11:10:00|36389.9|36369.9|36374.1|36354.1|36397.2|36377.2|36369.7|36349.7|767
1652094900000|2022-05-09 11:15:00|36374.7|36354.7|36373.9|36353.9|36382.2|36362.2|36363.9|36343.9|741
1652095200000|2022-05-09 11:20:00|36375.5|36355.5|36401.4|36381.4|36401.6|36381.6|36368.8|36348.8|782
1652095500000|2022-05-09 11:25:00|36401.6|36381.6|36388.1|36368.1|36409.5|36389.5|36377.9|36356.9|718
1652095800000|2022-05-09 11:30:00|36387.8|36367.8|36371.9|36351.9|36391.3|36371.3|36364.1|36344.1|750
1652096100000|2022-05-09 11:35:00|36372.3|36352.3|36365.9|36345.9|36379.6|36359.6|36360.5|36340.5|719
1652096400000|2022-05-09 11:40:00|36365.2|36345.2|36364.5|36344.5|36369.2|36349.2|36360.4|36340.4|713
1652096700000|2022-05-09 11:45:00|36363.7|36343.7|36372.7|36352.7|36393.2|36361.8|36363.5|36338.3|759
1652097000000|2022-05-09 11:50:00|36372.6|36352.6|36369.1|36349.1|36387.8|36353|36360.4|36332.2|847
1652097300000|2022-05-09 11:55:00|36366.5|36346.5|36325.4|36305.4|36367.1|36347.1|36295.5|36268.2|961
1652097600000|2022-05-09 12:00:00|36328|36308|36326.1|36306.1|36377.5|36341|36321.2|36288.5|932
1652097900000|2022-05-09 12:05:00|36326|36306|36294|36239|36338.7|36306|36255.7|36198.8|1109
1652098200000|2022-05-09 12:10:00|36297.8|36232.5|36298.9|36278.9|36313.2|36286.5|36280|36229.1|959
1652098500000|2022-05-09 12:15:00|36299.2|36279.2|36311.5|36291.5|36341.5|36306.1|36296.1|36276.1|801
1652098800000|2022-05-09 12:20:00|36311.1|36291.1|36280.8|36260.8|36312.2|36292.2|36252.5|36223.5|944
1652099100000|2022-05-09 12:25:00|36280.1|36260.1|36253.6|36233.6|36300.5|36262.6|36249.6|36214.7|912
1652099400000|2022-05-09 12:30:00|36253.5|36233.5|36231.8|36211.8|36270.3|36238.3|36226.6|36206.6|899
1652099700000|2022-05-09 12:35:00|36232|36212|36219.3|36169.3|36232.8|36212.8|36192.4|36157.7|899
1652100000000|2022-05-09 12:40:00|36219.4|36169.4|36218|36198|36239.2|36201.6|36191.4|36160.5|928
1652100300000|2022-05-09 12:45:00|36217.6|36197.6|36217.7|36197.7|36243.7|36206.4|36214.9|36179.2|867
1652100600000|2022-05-09 12:50:00|36217.1|36197.1|36257.8|36207.8|36267|36234|36217.1|36193.6|859
1652100900000|2022-05-09 12:55:00|36257.5|36207.5|36228.3|36208.3|36258.4|36209.1|36208.1|36174.5|881
1652101200000|2022-05-09 13:00:00|36227.3|36207.3|36259|36203.4|36272.6|36224.7|36221|36186.9|976
1652101500000|2022-05-09 13:05:00|36255.1|36205.1|36271.8|36251.8|36291.3|36252.2|36241.9|36201.7|878
1652101800000|2022-05-09 13:10:00|36272.7|36252.7|36293.8|36239.2|36318.3|36294.3|36266.6|36234|924
1652102100000|2022-05-09 13:15:00|36291|36241|36305|36251.7|36317.1|36261.1|36278.8|36237.9|887
1652102400000|2022-05-09 13:20:00|36305.8|36254.3|36303.4|36243.2|36312.3|36276.2|36291|36239.9|823
1652102700000|2022-05-09 13:25:00|36302.9|36242.7|36296.2|36276.2|36309.1|36278.8|36273.1|36238|833
1652103000000|2022-05-09 13:30:00|36296.9|36276.9|36293.6|36232.9|36305|36282.1|36259.6|36218.8|1070
1652103300000|2022-05-09 13:35:00|36294.1|36232.3|36257.8|36237.8|36294.8|36241.1|36228.9|36196.7|1031
1652103600000|2022-05-09 13:40:00|36255.8|36235.8|36263.7|36243.7|36325.2|36285.8|36248.6|36215.4|1108
1652103900000|2022-05-09 13:45:00|36279.4|36229.4|36304|36254|36329.9|36288.7|36252.6|36222.1|1028
1652104200000|2022-05-09 13:50:00|36303.5|36253.5|36276.7|36256.7|36313.3|36277.1|36254.2|36224.5|987
1652104500000|2022-05-09 13:55:00|36277.1|36257.1|36288.6|36268.6|36318|36281.6|36272.6|36234.6|1000
1652104800000|2022-05-09 14:00:00|36288.2|36268.2|36269.8|36249.8|36314.3|36282.8|36262.4|36233.6|1040
1652105100000|2022-05-09 14:05:00|36266.9|36246.9|36309.3|36289.3|36325.7|36292|36262.2|36227.9|871
1652105400000|2022-05-09 14:10:00|36308.4|36288.4|36308.1|36288.1|36317.9|36293.7|36278.2|36258.2|879
1652105700000|2022-05-09 14:15:00|36307|36287|36331.8|36311.8|36341.7|36311.8|36299.8|36264.8|859
1652106000000|2022-05-09 14:20:00|36332.4|36312.4|36355.6|36305.6|36372|36335|36311|36277.4|943
1652106300000|2022-05-09 14:25:00|36355.4|36305.4|36305.6|36285.6|36356.2|36319.7|36297.6|36260.4|886
1652106600000|2022-05-09 14:30:00|36306.2|36286.2|36312.9|36262.9|36350.5|36307|36297.9|36260.3|842
1652106900000|2022-05-09 14:35:00|36312.7|36262.7|36337.6|36287.6|36350|36307.5|36284.4|36253.7|885
1652107200000|2022-05-09 14:40:00|36338.1|36288.1|36301.5|36281.5|36344.7|36299.7|36296.4|36264.1|922
1652107500000|2022-05-09 14:45:00|36300.8|36280.8|36283|36263|36325.8|36287.8|36255.9|36223.2|1000
1652107800000|2022-05-09 14:50:00|36285|36265|36235.6|36185.6|36295|36265|36204.8|36152.1|994
1652108100000|2022-05-09 14:55:00|36236.2|36186.2|36223.3|36203.3|36259.7|36216.6|36207.1|36171.4|884
1652108400000|2022-05-09 15:00:00|36223.2|36203.2|36212.1|36192.1|36248.5|36204.9|36200.7|36171.4|853
1652108700000|2022-05-09 15:05:00|36212.9|36192.9|36172.5|36152.5|36231.2|36196.3|36163.5|36124.3|740
1652109000000|2022-05-09 15:10:00|36174.5|36154.5|36170.6|36150.6|36212.6|36162.6|36168.7|36136.5|810
1652109300000|2022-05-09 15:15:00|36170.8|36150.8|36136|36084.7|36178.2|36151.1|36124.9|36075.5|790
1652109600000|2022-05-09 15:20:00|36137.7|36087.7|36125.3|36075.3|36176.3|36106.3|36108.4|36066.4|765
1652109900000|2022-05-09 15:25:00|36125|36075|36162.6|36108.2|36174.1|36124.7|36114.8|36063.1|772
1652110200000|2022-05-09 15:30:00|36164.9|36110|36136.2|36116.2|36190.2|36138.4|36136.2|36092.5|858
1652110500000|2022-05-09 15:35:00|36142.8|36122.8|36141.6|36089.4|36186.4|36139.7|36121.4|36084.6|764
1652110800000|2022-05-09 15:40:00|36139.1|36089.1|36139.5|36119.5|36161.6|36124.9|36113.7|36084|955
1652111100000|2022-05-09 15:45:00|36140.4|36120.4|36140.3|36120.3|36161|36124.4|36126.7|36097.8|863
1652111400000|2022-05-09 15:50:00|36139.5|36119.5|36134.5|36084.5|36152.8|36124.8|36110.7|36037.3|1000
1652111700000|2022-05-09 15:55:00|36133.7|36083.7|36136.3|36075.4|36150|36103.6|36099.7|36056.5|909
1652112000000|2022-05-09 16:00:00|36137.5|36081.6|36136.1|36066.9|36153.4|36092.2|36124.8|36053.4|893
1652112300000|2022-05-09 16:05:00|36135.3|36059.2|36108.1|36044|36141|36082.5|36094.6|36016.5|899
1652112600000|2022-05-09 16:10:00|36118.8|36044.1|36054.9|35991.5|36119.1|36049.8|36053.3|35976.5|902
1652112900000|2022-05-09 16:15:00|36052.1|35994|36044.5|35967.5|36059.6|35994|36022.3|35952.7|862
1652113200000|2022-05-09 16:20:00|36044.4|35967.4|36013.9|35960.9|36057.9|35980.2|36009.7|35939.1|949
1652113500000|2022-05-09 16:25:00|36013.6|35961.2|36017.9|35923.8|36031.2|35969|36000.2|35918.5|833
1652113800000|2022-05-09 16:30:00|36018.1|35924.1|36004.5|35951.3|36031.2|35957.6|35996.6|35918.9|860
1652114100000|2022-05-09 16:35:00|36005.3|35949.3|36028.8|35952|36035.1|35965.8|35998.3|35927|785
1652114400000|2022-05-09 16:40:00|36029.9|35952.7|36024.1|35963.3|36042.4|35965.7|36010|35938.9|738
1652114700000|2022-05-09 16:45:00|36029.4|35957.8|36047.1|35970.3|36062.6|35995.5|36019.6|35943.1|671
1652115000000|2022-05-09 16:50:00|36047.6|35972.2|36064.9|35986.2|36070.4|35999.8|36036.1|35960.7|708
1652115300000|2022-05-09 16:55:00|36066.2|35986.9|36038.2|36018.2|36079.8|36025.5|36034.5|35972.3|677
1652115600000|2022-05-09 17:00:00|36036.4|36016.4|36037.2|35976.9|36058.4|36021.3|36016.2|35967.2|788
1652115900000|2022-05-09 17:05:00|36037.5|35976.4|36027.5|36007.5|36037.5|36009.6|36015.3|35963.2|642
1652116200000|2022-05-09 17:10:00|36028.1|36008.1|36070.9|36015.7|36075.6|36036.3|36023.6|35980|785
1652116500000|2022-05-09 17:15:00|36050.7|36030.7|36072.6|36006.3|36090.6|36036.6|36035.7|35976|726
1652116800000|2022-05-09 17:20:00|36070.2|36009.4|36091.2|36025.6|36096.4|36037|36069.6|35988.2|780
1652117100000|2022-05-09 17:25:00|36092.3|36022.9|36065.8|36000.9|36115.7|36040.5|36058.6|35991.2|749
1652117400000|2022-05-09 17:30:00|36066.5|36001|36073.9|36007.1|36081.9|36039.1|36056.6|35984.2|751
1652117700000|2022-05-09 17:35:00|36075.2|36010.4|36097.6|36034.6|36113.5|36042.5|36062.1|35997.9|719
1652118000000|2022-05-09 17:40:00|36099.4|36030.8|36102.2|36034.1|36122.2|36063.6|36082.1|36012.1|791
1652118300000|2022-05-09 17:45:00|36100.9|36024.9|36108|36028.1|36123.3|36059.7|36090.8|36015.3|765
1652118600000|2022-05-09 17:50:00|36108.2|36027.6|36105.1|36035.2|36125.1|36050.1|36098.8|36023.4|789
1652118900000|2022-05-09 17:55:00|36105.3|36035.8|36124.9|36043.1|36128.5|36056.6|36082.7|36002.9|760
1652119200000|2022-05-09 18:00:00|36121.2|36048.3|36114.9|36034.8|36131.2|36069|36106.9|36023.2|819
1652119500000|2022-05-09 18:05:00|36117.4|36029.1|36124.8|36041.8|36133.4|36059|36107.8|36015.2|679
1652119800000|2022-05-09 18:10:00|36125.1|36042|36117.5|36046.3|36134.9|36061.5|36109.2|36029|720
1652120100000|2022-05-09 18:15:00|36117.3|36042.3|36104.7|36028.2|36119.8|36054|36088.5|36010.5|734
1652120400000|2022-05-09 18:20:00|36107|36026.4|36134.1|36049.1|36146.4|36069.1|36096.9|36017.4|748
1652120700000|2022-05-09 18:25:00|36133.1|36050.1|36145.2|36085.9|36155.9|36105.2|36124.4|36039.7|647
1652121000000|2022-05-09 18:30:00|36150.4|36076|36142.5|36084.6|36164.4|36113.1|36133.1|36043.5|736
1652121300000|2022-05-09 18:35:00|36142.7|36085.8|36123.5|36072.1|36144.5|36088.9|36119.8|36029.7|708
1652121600000|2022-05-09 18:40:00|36125.4|36070.2|36120.2|36056.9|36134.1|36076.9|36114.1|36044.4|772
1652121900000|2022-05-09 18:45:00|36121.1|36056.1|36117|36049|36127.8|36074.1|36091.7|36015.5|757
1652122200000|2022-05-09 18:50:00|36117.5|36049.3|36109.8|36027.9|36131.5|36059.3|36095.9|36021.6|765
1652122500000|2022-05-09 18:55:00|36114.1|36026.8|36105|36025.7|36114.5|36039.3|36086.5|36008.2|806
1652122800000|2022-05-09 19:00:00|36104.8|36026.1|36099|36040.6|36119.2|36040.7|36083.6|36008.4|925
1652123100000|2022-05-09 19:05:00|36099.5|36031.3|36086.8|36008.2|36107.2|36031.8|36066.2|35990.4|763
1652123400000|2022-05-09 19:10:00|36085.1|36010.9|36073|36000.7|36090.6|36023.4|36065.2|35982.5|903
1652123700000|2022-05-09 19:15:00|36071.8|36004|36103.1|36021.4|36109|36035.9|36070|35990.3|732
1652124000000|2022-05-09 19:20:00|36106.3|36016|36101.7|36025.9|36111.5|36037|36090|36007.4|723
1652124300000|2022-05-09 19:25:00|36100.9|36028.2|36124.2|36042.6|36130.9|36058|36090.9|36021.5|680
1652124600000|2022-05-09 19:30:00|36125.5|36038.9|36124.3|36041|36133.7|36065.9|36107.2|36036.8|668
1652124900000|2022-05-09 19:35:00|36122.8|36043.5|36126.3|36047.9|36131.8|36056.1|36104.1|36025|697
1652125200000|2022-05-09 19:40:00|36126.4|36048|36118.1|36046.3|36142.2|36063.2|36108.2|36039.5|777
1652125500000|2022-05-09 19:45:00|36115|36049|36077|35957|36132.9|36059.4|36068.3|35948.3|718
1652125800000|2022-05-09 19:50:00|36076|35956|36017.4|35897.4|36123.2|36003.2|35954.4|35834.4|881
1652126100000|2022-05-09 19:55:00|36017.5|35897.5|36000.4|35880.4|36031.9|35920.9|35988.2|35868.2|828
1652126400000|2022-05-09 20:00:00|36001.2|35881.2|35974.7|35884.6|36024|35920|35948.3|35836.4|1019
1652126700000|2022-05-09 20:05:00|35977.8|35879.1|35975.5|35885.6|36040.2|35920.2|35941.7|35831.7|891
1652127000000|2022-05-09 20:10:00|35979.4|35884.9|35973.5|35853.5|36015.1|35915.6|35941.5|35836.9|638
1652127300000|2022-05-09 20:15:00|35977|35857|35985.8|35885.3|36024.3|35910.8|35967|35853|1104
1652127600000|2022-05-09 20:20:00|35985.4|35883.2|35968.5|35884.3|36022.2|35930.1|35924.7|35844.3|708
1652127900000|2022-05-09 20:25:00|35967.7|35884|36100.5|35980.5|36100.5|35983.7|35913.8|35875.8|403
1652128200000|2022-05-09 20:30:00|36079.4|35959.4|36041.9|35921.9|36096.8|36018.7|35983|35911.5|578
1652128500000|2022-05-09 20:35:00|36033.5|35913.5|35988.3|35968.3|36095.3|35975.3|35977.6|35911.5|495
1652128800000|2022-05-09 20:40:00|36010.9|35960.9|36029.6|35942.2|36056.6|35977.2|35975.4|35930|307
1652129100000|2022-05-09 20:45:00|36052|35932|36002.9|35952.9|36063.5|35975.6|35985|35915.3|282
1652129400000|2022-05-09 20:50:00|36026.5|35931.2|36047|35935|36072.5|35979.3|35972.9|35921.6|804
1652129700000|2022-05-09 20:55:00|36051.2|35931.2|36066.9|35946.9|36075.7|35955.7|36032.4|35912.4|1024
1652130000000|2022-05-09 21:00:00|36059|35939|36053.3|35933.3|36060.7|35940.7|36052.8|35932.8|35
1652130300000|2022-05-09 21:05:00|36053.2|35933.2|36053.5|35933.5|36063.5|35943.5|36037.3|35917.3|67
1652130600000|2022-05-09 21:10:00|36060.9|35940.9|36059.9|35939.9|36093.3|35973.3|36046.4|35926.4|269
1652130900000|2022-05-09 21:15:00|36059.2|35939.2|36071.8|35951.8|36097.8|35977.8|36033|35913|435
1652131200000|2022-05-09 21:20:00|36067.6|35947.6|36065|35945|36080.4|35960.4|36035.6|35915.6|450
1652131500000|2022-05-09 21:25:00|36072.5|35952.5|36066.9|35946.9|36094.7|35974.7|36036.5|35916.5|229
1652131800000|2022-05-09 21:30:00|36087.2|35967.2|36095|35975|36103.7|35983.7|36043.9|35923.9|343
1652132100000|2022-05-09 21:35:00|36096.9|35976.9|36085.9|35965.9|36096.9|35976.9|36045.5|35925.5|259
1652132400000|2022-05-09 21:40:00|36039.9|35919.9|36083.1|35963.1|36099.7|35979.7|36026.5|35906.5|172
1652132700000|2022-05-09 21:45:00|36070.1|35950.1|36063.1|35943.1|36099.3|35979.3|36060.3|35940.3|155
1652133000000|2022-05-09 21:50:00|36072.8|35952.8|36084|35964|36115.2|35995.2|36052.1|35932.1|180
1652133300000|2022-05-09 21:55:00|36077.7|35957.7|36067.3|35947.3|36105.4|35985.4|36047.1|35927.1|175
1652133600000|2022-05-09 22:00:00|36054|35934|36083.3|35963.3|36099.4|35979.4|36054|35934|771
1652133900000|2022-05-09 22:05:00|36088.2|35968.2|36060.7|35940.7|36088.8|35968.8|36037.1|35917.1|563
1652134200000|2022-05-09 22:10:00|36060.6|35940.6|36068.7|35948.7|36069.7|35949.7|36047.7|35927.7|664
1652134500000|2022-05-09 22:15:00|36063.3|35943.3|36069.6|35949.6|36081.1|35961.1|36054.8|35934.8|430
1652134800000|2022-05-09 22:20:00|36071|35951|36070.9|35950.9|36074.2|35954.2|36057.5|35937.5|309
1652135100000|2022-05-09 22:25:00|36071|35951|36069.5|35949.5|36072.3|35952.3|36055.4|35935.4|362
1652135400000|2022-05-09 22:30:00|36069.6|35949.6|36064.1|35944.1|36072.4|35952.4|36051.9|35931.9|333
1652135700000|2022-05-09 22:35:00|36063.7|35943.7|36066|35946|36075.5|35955.5|36052.8|35932.8|384
1652136000000|2022-05-09 22:40:00|36065.6|35945.6|36060.8|35940.8|36076.2|35956.2|36052.3|35932.3|404
1652136300000|2022-05-09 22:45:00|36062.4|35942.4|36070|35950|36072.8|35952.8|36050.3|35930.3|275
1652136600000|2022-05-09 22:50:00|36069.9|35949.9|36065.7|35945.7|36072.4|35952.4|36054.1|35934.1|443
1652136900000|2022-05-09 22:55:00|36064.9|35944.9|36060.8|35940.8|36073.3|35953.3|36049.9|35929.9|473
1652137200000|2022-05-09 23:00:00|36059.2|35939.2|36059.6|35939.6|36066.5|35946.5|36055.3|35935.3|581
1652137500000|2022-05-09 23:05:00|36060.1|35940.1|36059.9|35939.9|36070.9|35950.9|36049.3|35929.3|495
1652137800000|2022-05-09 23:10:00|36055.1|35935.1|36054.4|35934.4|36066.6|35946.6|36044.7|35924.7|509
1652138100000|2022-05-09 23:15:00|36054.9|35934.9|36055.8|35935.8|36066.4|35946.4|36043.1|35923.1|483
1652138400000|2022-05-09 23:20:00|36054|35934|36059.5|35939.5|36064.7|35944.7|36045.8|35925.8|449
1652138700000|2022-05-09 23:25:00|36058.7|35938.7|36055.5|35935.5|36059.2|35939.2|36047.1|35927.1|467
1652139000000|2022-05-09 23:30:00|36055.2|35935.2|36052.9|35932.9|36066.2|35946.2|36043.1|35923.1|574
1652139300000|2022-05-09 23:35:00|36052.6|35932.6|36048.1|35928.1|36055.5|35935.5|36035.1|35915.1|487
1652139600000|2022-05-09 23:40:00|36042.7|35922.7|36021.5|35901.5|36052.9|35932.9|36014.4|35894.4|539
1652139900000|2022-05-09 23:45:00|36022.4|35902.4|36035.8|35915.8|36035.8|35915.8|36016.1|35896.1|572
1652140200000|2022-05-09 23:50:00|36036.5|35916.5|36032.7|35912.7|36047.4|35927.4|36028.5|35908.5|579
1652140500000|2022-05-09 23:55:00|36031.2|35911.2|36025.5|35905.5|36046.1|35926.1|36025|35905|524
1652140800000|2022-05-10 00:00:00|36033.7|35913.7|36028.1|35908.1|36055.3|35935.3|36017.5|35897.5|790
1652141100000|2022-05-10 00:05:00|36025.8|35905.8|36042.6|35922.6|36042.7|35922.7|36016|35896|628
1652141400000|2022-05-10 00:10:00|36033.6|35913.6|36060.3|35940.3|36062.8|35942.8|36032.4|35912.4|733
1652141700000|2022-05-10 00:15:00|36063.2|35943.2|36096.4|35976.4|36100.8|35980.8|36058.2|35938.2|848
1652142000000|2022-05-10 00:20:00|36096.5|35976.5|36097.9|35995.7|36107.2|36003.2|36088.8|35972.3|887
1652142300000|2022-05-10 00:25:00|36094.6|35995.8|36078.3|35989.4|36099.6|36004.6|36071.5|35963.4|831
1652142600000|2022-05-10 00:30:00|36079.3|35989.8|36068.6|35961.7|36082|35993.8|36017.2|35897.2|902
1652142900000|2022-05-10 00:35:00|36070.2|35954|36070.5|35958.9|36079.7|35974.2|36061.7|35945.9|787
1652143200000|2022-05-10 00:40:00|36071.5|35953.1|36080.5|35984.4|36087.4|36017.1|36067.1|35950.4|776
1652143500000|2022-05-10 00:45:00|36082|35984|36079|35965.7|36083.1|35993.6|36067.3|35952.2|711
1652143800000|2022-05-10 00:50:00|36078.2|35968.8|36088.1|35985.6|36091.4|35992.3|36071.6|35960.4|873
1652144100000|2022-05-10 00:55:00|36088|35986.1|36086.6|35977.7|36096|35995.2|36080.3|35968.6|898
1652144400000|2022-05-10 01:00:00|36085.6|35982.9|36089.2|35992.5|36096.1|36002.9|36073.8|35961.8|955
1652144700000|2022-05-10 01:05:00|36090.1|35994.2|36066.7|35949.1|36091.8|35998.8|36052.9|35938.6|921
1652145000000|2022-05-10 01:10:00|36067.2|35953.9|36050.5|35930.5|36069|35954.5|36048.4|35928.4|885
1652145300000|2022-05-10 01:15:00|36050.8|35930.8|36048.2|35928.2|36057.6|35938.1|36044.1|35924.1|817
1652145600000|2022-05-10 01:20:00|36048.4|35928.4|36064.7|35947.2|36066|35958|36042.4|35925|738
1652145900000|2022-05-10 01:25:00|36064.8|35947.6|36063.3|35943.3|36069.4|35954|36044.3|35935|737
1652146200000|2022-05-10 01:30:00|36062.6|35942.6|36060.6|35940.6|36079.1|35961.1|36050.8|35930.8|852
1652146500000|2022-05-10 01:35:00|36060.9|35940.9|36061|35943.3|36071|35956.7|36042.1|35929.9|779
1652146800000|2022-05-10 01:40:00|36060.3|35945.6|36069.9|35950.9|36077.1|35961.4|36047.8|35930.6|841
1652147100000|2022-05-10 01:45:00|36071.6|35951.6|36067.8|35947.8|36080.6|35975.9|36022.5|35936.5|820
1652147400000|2022-05-10 01:50:00|36068.2|35948.2|36046.8|35926.8|36068.2|35969|36019|35922.1|877
1652147700000|2022-05-10 01:55:00|36047.9|35927.9|36056.5|35936.5|36063.2|35943.2|36031.4|35917.6|774
1652148000000|2022-05-10 02:00:00|36055.6|35935.6|36052.4|35932.4|36056.9|35936.9|36031.2|35916.5|718
1652148300000|2022-05-10 02:05:00|36049.7|35929.7|36048.1|35928.1|36067.6|35947.6|36031.4|35926.4|796
1652148600000|2022-05-10 02:10:00|36047.8|35927.8|36025.9|35905.9|36050.9|35930.9|36021.3|35901.3|833
1652148900000|2022-05-10 02:15:00|36026.1|35906.1|36007.8|35887.8|36033|35913|36001.5|35881.5|687
1652149200000|2022-05-10 02:20:00|36008.4|35888.4|36009.7|35889.7|36018.9|35898.9|35992|35872|673
1652149500000|2022-05-10 02:25:00|36010.3|35890.3|35977.7|35857.7|36021.3|35901.3|35973.5|35853.5|761
1652149800000|2022-05-10 02:30:00|35977.8|35857.8|35996.6|35876.6|36003.2|35883.2|35968.8|35848.8|734
1652150100000|2022-05-10 02:35:00|35995.8|35875.8|35973.8|35853.8|36000.7|35880.7|35966.8|35846.8|729
1652150400000|2022-05-10 02:40:00|35973|35853|35983|35863|35997.9|35877.9|35969.1|35849.1|757
1652150700000|2022-05-10 02:45:00|35983.8|35863.8|35980.4|35860.4|36000.8|35880.8|35975.3|35855.3|696
1652151000000|2022-05-10 02:50:00|35981.8|35861.8|35983.6|35863.6|35997.5|35877.5|35979.8|35859.8|788
1652151300000|2022-05-10 02:55:00|35983|35863|35993.8|35873.8|36005.8|35885.8|35976.5|35856.5|771
1652151600000|2022-05-10 03:00:00|35994.7|35874.7|35991.4|35871.4|36007.2|35887.2|35988.3|35868.3|744
1652151900000|2022-05-10 03:05:00|35991.7|35871.7|35995.1|35875.1|36006.7|35886.7|35984.3|35864.3|666
1652152200000|2022-05-10 03:10:00|35994.7|35874.7|35996.9|35876.9|36007.3|35887.3|35987.8|35867.8|602
1652152500000|2022-05-10 03:15:00|36004.3|35884.3|35992.4|35872.4|36009.5|35889.5|35988.1|35868.1|641
1652152800000|2022-05-10 03:20:00|35992.9|35872.9|36002.9|35882.9|36007.7|35887.7|35978.9|35858.9|623
1652153100000|2022-05-10 03:25:00|36003.4|35883.4|36000.8|35880.8|36007.8|35887.8|35987.6|35867.6|496
1652153400000|2022-05-10 03:30:00|36001.7|35881.7|35994|35874|36008.5|35888.5|35989.4|35869.4|524
1652153700000|2022-05-10 03:35:00|35991|35871|35995.5|35875.5|36008.1|35888.1|35984.3|35864.3|536
1652154000000|2022-05-10 03:40:00|35994.4|35874.4|35998.8|35878.8|36003.6|35883.6|35987.4|35867.4|511
1652154300000|2022-05-10 03:45:00|35997.7|35877.7|35992.6|35872.6|36000.7|35880.7|35985.3|35865.3|530
1652154600000|2022-05-10 03:50:00|35991.2|35871.2|35980.6|35860.6|36001.6|35881.6|35973.4|35853.4|645
1652154900000|2022-05-10 03:55:00|35980.9|35860.9|35974.7|35854.7|35985.8|35865.8|35964.4|35844.4|614
1652155200000|2022-05-10 04:00:00|35972|35852|35975.4|35855.4|35984.9|35864.9|35966.9|35846.9|600
1652155500000|2022-05-10 04:05:00|35974.2|35854.2|35972.6|35852.6|35975|35855|35956.3|35836.3|566
1652155800000|2022-05-10 04:10:00|35971.4|35851.4|35977.4|35857.4|35980.2|35860.2|35965.8|35845.8|485
1652156100000|2022-05-10 04:15:00|35980.3|35860.3|35973.4|35853.4|35983.9|35863.9|35973.1|35853.1|482
1652156400000|2022-05-10 04:20:00|35974|35854|35976.1|35856.1|35981.8|35861.8|35958.5|35838.5|602
1652156700000|2022-05-10 04:25:00|35975.2|35855.2|35987.2|35867.2|35988.9|35868.9|35964.5|35844.5|556
1652157000000|2022-05-10 04:30:00|35985.9|35865.9|35976.3|35856.3|35996.3|35876.3|35966.9|35846.9|594
1652157300000|2022-05-10 04:35:00|35974.4|35859.8|35971.9|35863|35978.2|35894.9|35944.9|35839.5|463
1652157600000|2022-05-10 04:40:00|35975.8|35855.8|35976.7|35856.7|35979.4|35911.1|35929|35841.4|455
1652157900000|2022-05-10 04:45:00|35976.5|35856.5|35974.4|35854.4|35986.4|35900.1|35950|35848|440
1652158200000|2022-05-10 04:50:00|35973.2|35853.2|35975.9|35855.9|35983.9|35906.6|35956.6|35849.3|419
1652158500000|2022-05-10 04:55:00|35976.1|35856.1|35987.8|35867.8|35987.8|35892.1|35970|35850.1|422
1652158800000|2022-05-10 05:00:00|35986.3|35866.3|35992.3|35877.1|35998.3|35929.8|35946.9|35854.6|419
1652159100000|2022-05-10 05:05:00|35994.2|35874.2|35979.5|35875.3|35995.6|35928.4|35940.1|35857.2|503
1652159400000|2022-05-10 05:10:00|35981.8|35872.1|35978.6|35858.6|35985.7|35914.8|35934.7|35854.7|485
1652159700000|2022-05-10 05:15:00|35978.1|35858.1|35978.7|35858.7|35989|35920.6|35939.3|35853.1|472
1652160000000|2022-05-10 05:20:00|35971.6|35868.6|35947.9|35835.2|35992|35917.9|35923.9|35828.4|625
1652160300000|2022-05-10 05:25:00|35947.5|35835.1|35931.1|35833.9|35954.4|35874.1|35913.6|35807|694
1652160600000|2022-05-10 05:30:00|35933.4|35828.8|35914.7|35807.3|35943.3|35837|35902.1|35795|820
1652160900000|2022-05-10 05:35:00|35914.1|35806.9|35895.7|35803.7|35917.3|35836.5|35879|35801.4|635
1652161200000|2022-05-10 05:40:00|35895.9|35809.1|35879.9|35794.7|35899.9|35833.8|35855.9|35781.7|690
1652161500000|2022-05-10 05:45:00|35881.7|35796.3|35884.5|35793.3|35894.6|35820.6|35855.5|35792.8|646
1652161800000|2022-05-10 05:50:00|35884.4|35793|35884.3|35796.6|35890.4|35820.1|35854|35787.1|766
1652162100000|2022-05-10 05:55:00|35884.9|35796.8|35909.8|35808.7|35910.5|35833.2|35863.4|35791.6|782
1652162400000|2022-05-10 06:00:00|35887.5|35837.5|35872.5|35852.5|35906|35855.4|35868.2|35812|856
1652162700000|2022-05-10 06:05:00|35872.9|35852.9|35906.7|35886.7|35909.2|35889.2|35863.6|35814.6|841
1652163000000|2022-05-10 06:10:00|35906|35886|35887.2|35867.2|35912.8|35892.8|35881.3|35861.3|856
1652163300000|2022-05-10 06:15:00|35887.6|35867.6|35885|35865|35897|35877|35874.2|35854.2|700
1652163600000|2022-05-10 06:20:00|35884.9|35864.9|35887.9|35867.9|35896.9|35876.9|35878.1|35858.1|723
1652163900000|2022-05-10 06:25:00|35886.9|35866.9|35906.8|35886.8|35910.2|35890.2|35883.5|35863.5|717
1652164200000|2022-05-10 06:30:00|35907.1|35887.1|35919.6|35899.6|35929.6|35909.6|35897.9|35877.9|764
1652164500000|2022-05-10 06:35:00|35920.3|35900.3|35928.6|35908.6|35943.7|35923.7|35918.4|35898.4|661
1652164800000|2022-05-10 06:40:00|35928.4|35908.4|35945.3|35925.3|35977.3|35957.3|35926.2|35906.2|758
1652165100000|2022-05-10 06:45:00|35945.2|35925.2|35947.3|35927.3|35949.3|35929.3|35931|35911|685
1652165400000|2022-05-10 06:50:00|35947.7|35927.7|35939.8|35919.8|35960.5|35940.5|35934.5|35914.5|746
1652165700000|2022-05-10 06:55:00|35943.1|35923.1|35998.6|35914.7|36001.6|35953.7|35933.6|35903.1|824
1652166000000|2022-05-10 07:00:00|35981.9|35931.9|35978.3|35958.3|36208.3|36088.3|35958.4|35902.1|1009
1652166300000|2022-05-10 07:05:00|35979.2|35959.2|35966.8|35946.8|36002.3|35961.9|35943.1|35913.9|911
1652166600000|2022-05-10 07:10:00|35966.3|35946.3|35954.4|35934.4|35972|35952|35950.2|35930.2|872
1652166900000|2022-05-10 07:15:00|35954.1|35934.1|35956.2|35936.2|35963.4|35943.4|35944.9|35924.9|864
1652167200000|2022-05-10 07:20:00|35956.6|35936.6|35917.9|35897.9|35957.6|35937.6|35915.6|35895.6|890
1652167500000|2022-05-10 07:25:00|35919.1|35899.1|35814.7|35794.7|35920.2|35900.2|35796.4|35776.4|885
1652167800000|2022-05-10 07:30:00|35812.6|35792.6|35830.6|35810.6|35853|35833|35812.6|35792.6|920
1652168100000|2022-05-10 07:35:00|35830.4|35810.4|35812.2|35792.2|35836.6|35816.6|35812|35792|829
1652168400000|2022-05-10 07:40:00|35812.4|35792.4|35799.5|35779.5|35812.4|35792.4|35787.4|35767.4|890
1652168700000|2022-05-10 07:45:00|35798.4|35778.4|35826.5|35806.5|35834.8|35814.8|35792.5|35772.5|780
1652169000000|2022-05-10 07:50:00|35828.8|35808.8|35850.6|35830.6|35851.6|35831.6|35819.8|35799.8|825
1652169300000|2022-05-10 07:55:00|35849.1|35829.1|35927.9|35907.9|35929.2|35909.2|35848.4|35828.4|846
1652169600000|2022-05-10 08:00:00|35928.5|35908.5|35894.7|35874.7|35929.7|35909.7|35877.7|35857.7|903
1652169900000|2022-05-10 08:05:00|35895.5|35875.5|35884.5|35864.5|35906|35886|35882.5|35862.5|682
1652170200000|2022-05-10 08:10:00|35884.7|35864.7|35846.4|35826.4|35888.1|35868.1|35824.3|35804.3|745
1652170500000|2022-05-10 08:15:00|35847.4|35827.4|35845.5|35825.5|35857.4|35837.4|35837.9|35817.9|677
1652170800000|2022-05-10 08:20:00|35845.9|35825.9|35853.4|35833.4|35856.5|35836.5|35831|35811|730
1652171100000|2022-05-10 08:25:00|35853|35833|35859.1|35839.1|35872.1|35852.1|35852.1|35832.1|772
1652171400000|2022-05-10 08:30:00|35859.9|35839.9|35847|35827|35861.3|35841.3|35834.3|35814.3|850
1652171700000|2022-05-10 08:35:00|35847.5|35827.5|35830.4|35810.4|35848.1|35828.1|35829.2|35809.2|728
1652172000000|2022-05-10 08:40:00|35830.7|35810.7|35829.4|35809.4|35846.8|35826.8|35828.7|35808.7|825
1652172300000|2022-05-10 08:45:00|35828.9|35808.9|35822.8|35802.8|35833.3|35813.3|35805.2|35785.2|741
1652172600000|2022-05-10 08:50:00|35822.9|35802.9|35821.8|35801.8|35835.5|35815.5|35816.9|35796.9|744
1652172900000|2022-05-10 08:55:00|35821.9|35801.9|35847.3|35827.3|35847.3|35827.3|35796.7|35776.7|686
1652173200000|2022-05-10 09:00:00|35847.7|35827.7|35810.6|35790.6|35898|35835.6|35805.9|35785.9|851
1652173500000|2022-05-10 09:05:00|35809.6|35789.6|35844.1|35824.1|35847.4|35827.4|35793.9|35773.9|699
1652173800000|2022-05-10 09:10:00|35844|35824|35849.7|35829.7|35851.5|35831.5|35834.3|35814.3|676
1652174100000|2022-05-10 09:15:00|35850.8|35830.8|35880.4|35860.4|35882.3|35862.3|35844.8|35824.8|777
1652174400000|2022-05-10 09:20:00|35880.9|35860.9|35848.8|35828.8|35887.8|35867.8|35839.7|35819.7|752
1652174700000|2022-05-10 09:25:00|35848.6|35828.6|35846.5|35826.5|35864.7|35844.7|35840|35820|575
1652175000000|2022-05-10 09:30:00|35846.2|35826.2|35834|35814|35848.7|35828.7|35827.5|35807.5|666
1652175300000|2022-05-10 09:35:00|35834.6|35814.6|35854.7|35834.7|35865.2|35845.2|35831.9|35811.9|708
1652175600000|2022-05-10 09:40:00|35855.3|35835.3|35858.5|35838.5|35884.6|35864.6|35851.3|35831.3|818
1652175900000|2022-05-10 09:45:00|35858.6|35838.6|35872.5|35852.5|35873.7|35853.7|35843.3|35823.3|756
1652176200000|2022-05-10 09:50:00|35872.7|35852.7|35929.3|35909.3|35936.5|35916.5|35872.3|35852.3|941
1652176500000|2022-05-10 09:55:00|35928.9|35908.9|35945.9|35925.9|35953.3|35933.3|35922|35902|782
1652176800000|2022-05-10 10:00:00|35945.2|35925.2|35976.2|35956.2|35991.7|35971.7|35944.8|35924.8|854
1652177100000|2022-05-10 10:05:00|35976.4|35956.4|35959.6|35939.6|35979.5|35959.5|35953.4|35933.4|720
1652177400000|2022-05-10 10:10:00|35959.1|35939.1|35912.6|35892.6|35965|35945|35911.5|35891.5|638
1652177700000|2022-05-10 10:15:00|35912.8|35892.8|35894.7|35874.7|35921|35901|35894.7|35874.7|771
1652178000000|2022-05-10 10:20:00|35901.5|35881.5|35909.7|35889.7|35913.9|35893.9|35893.2|35873.2|744
1652178300000|2022-05-10 10:25:00|35909.5|35889.5|35928.7|35908.7|35937.3|35917.3|35903.8|35883.8|628
1652178600000|2022-05-10 10:30:00|35928.8|35908.8|35927.6|35907.6|35938.6|35918.6|35919.5|35899.5|734
1652178900000|2022-05-10 10:35:00|35927.8|35907.8|35917.5|35897.5|35929.7|35909.7|35915.8|35895.8|649
1652179200000|2022-05-10 10:40:00|35916.5|35896.5|35902.6|35882.6|35916.7|35896.7|35887.5|35867.5|757
1652179500000|2022-05-10 10:45:00|35902|35882|35931.5|35911.5|35932.1|35912.1|35900.8|35880.8|693
1652179800000|2022-05-10 10:50:00|35931.4|35911.4|35955.6|35935.6|35957.5|35937.5|35924|35904|708
1652180100000|2022-05-10 10:55:00|35956.9|35936.9|35897.3|35877.3|35957.4|35937.4|35895.3|35875.3|765
1652180400000|2022-05-10 11:00:00|35897.5|35877.5|35894.8|35874.8|35901.6|35881.6|35886.6|35866.6|789
1652180700000|2022-05-10 11:05:00|35894.6|35874.6|35897|35877|35906.5|35886.5|35884.2|35864.2|610
1652181000000|2022-05-10 11:10:00|35895.9|35875.9|35888.1|35868.1|35896.1|35876.1|35871|35851|735
1652181300000|2022-05-10 11:15:00|35888.3|35868.3|35926.6|35906.6|35926.6|35906.6|35881.2|35861.2|751
1652181600000|2022-05-10 11:20:00|35930.4|35910.4|35910.7|35890.7|35932.6|35912.6|35899.5|35879.5|780
1652181900000|2022-05-10 11:25:00|35910.6|35890.6|35955.3|35935.3|35977.6|35957.6|35908.6|35888.6|787
1652182200000|2022-05-10 11:30:00|35954.8|35934.8|35952.1|35932.1|35977.6|35957.6|35945.1|35925.1|840
1652182500000|2022-05-10 11:35:00|35950.2|35930.2|35962.1|35942.1|35974.2|35954.2|35935|35915|721
1652182800000|2022-05-10 11:40:00|35960.3|35940.3|35983|35963|35988.6|35968.6|35951.6|35931.6|706
1652183100000|2022-05-10 11:45:00|35982.7|35962.7|35974.1|35954.1|35983.8|35963.8|35952.2|35932.2|628
1652183400000|2022-05-10 11:50:00|35974.4|35954.4|35976.4|35956.4|35984.3|35964.3|35937.7|35917.7|742
1652183700000|2022-05-10 11:55:00|35976|35956|36000|35980|36027.8|36007.4|35969.7|35949.7|905
1652184000000|2022-05-10 12:00:00|35999.6|35979.6|35983.9|35963.9|36003.9|35983.9|35979|35959|808
1652184300000|2022-05-10 12:05:00|35984.2|35964.2|36025|36005|36065.4|36012.7|35981.5|35949.4|728
1652184600000|2022-05-10 12:10:00|36026.2|36006.2|36027.7|36007.7|36076.1|36050.2|36016.6|35986.6|805
1652184900000|2022-05-10 12:15:00|36026.3|36006.3|36013.8|35993.8|36032.2|36012.2|36005.7|35985.7|725
1652185200000|2022-05-10 12:20:00|36014.4|35994.4|36017.1|35997.1|36030.6|36010.6|36008.4|35988.4|804
1652185500000|2022-05-10 12:25:00|36014.8|35994.8|36006.5|35986.5|36015|35995|35998.8|35978.8|668
1652185800000|2022-05-10 12:30:00|36006.6|35986.6|36019.2|35999.2|36027.7|36007.7|36004.5|35984.5|795
1652186100000|2022-05-10 12:35:00|36018.8|35998.8|35970.1|35950.1|36038.1|36018.1|35968.9|35948.9|758
1652186400000|2022-05-10 12:40:00|35969.5|35949.5|35998.4|35978.4|36004.7|35984.7|35969.4|35949.4|834
1652186700000|2022-05-10 12:45:00|35998.3|35978.3|36037.5|36017.5|36107|36053.5|35997.8|35977.8|851
1652187000000|2022-05-10 12:50:00|36037.1|36017.1|36013|35993|36039.1|36019.1|35982.9|35962.9|909
1652187300000|2022-05-10 12:55:00|36012.7|35992.7|35990.6|35970.6|36015.9|35995.9|35957.1|35937.1|800
1652187600000|2022-05-10 13:00:00|35984|35964|35951.5|35931.5|35994.8|35974.8|35947.4|35927.4|831
1652187900000|2022-05-10 13:05:00|35951.1|35931.1|35896.7|35876.7|35956.4|35936.4|35895|35875|844
1652188200000|2022-05-10 13:10:00|35897.5|35877.5|35900.2|35880.2|35908.1|35888.1|35876|35856|880
1652188500000|2022-05-10 13:15:00|35900.3|35880.3|35883.8|35863.8|35925.1|35905.1|35871.4|35851.4|832
1652188800000|2022-05-10 13:20:00|35884.8|35864.8|35891.3|35871.3|35905.2|35885.2|35872.5|35852.5|853
1652189100000|2022-05-10 13:25:00|35891.4|35871.4|35895.5|35875.5|35906.6|35886.6|35888.4|35868.4|857
1652189400000|2022-05-10 13:30:00|35896.1|35876.1|35892.9|35872.9|35896.1|35876.1|35881.7|35861.7|1015
1652189700000|2022-05-10 13:35:00|35893.1|35873.1|35899.1|35879.1|35909.2|35889.2|35887.3|35867.3|928
1652190000000|2022-05-10 13:40:00|35898.6|35878.6|35902.4|35882.4|35924.3|35904.3|35890.7|35870.7|900
1652190300000|2022-05-10 13:45:00|35901.4|35881.4|35913.2|35893.2|35923.7|35903.7|35897.9|35877.9|910
1652190600000|2022-05-10 13:50:00|35913.5|35893.5|35849.5|35829.5|35915.5|35895.5|35840.2|35820.2|893
1652190900000|2022-05-10 13:55:00|35851.2|35831.2|35904.1|35884.1|35911.3|35891.3|35839.4|35797.6|974
1652191200000|2022-05-10 14:00:00|35903.2|35883.2|35984.1|35964.1|35994|35970.4|35874|35854|1081
1652191500000|2022-05-10 14:05:00|35984.6|35964.6|35953.8|35933.8|35990.5|35970.5|35925.2|35905.2|937
1652191800000|2022-05-10 14:10:00|35954.3|35934.3|35936.8|35916.8|35954.3|35934.3|35923.6|35903.6|940
1652192100000|2022-05-10 14:15:00|35939.6|35919.6|35961.8|35941.8|35980.2|35944.9|35929.2|35894|942
1652192400000|2022-05-10 14:20:00|35962.3|35942.3|35940.8|35920.8|35987.2|35965.5|35927.5|35896.9|983
1652192700000|2022-05-10 14:25:00|35940.6|35920.6|36009.5|35989.5|36027.7|36007.7|35930|35898.2|971
1652193000000|2022-05-10 14:30:00|36008.8|35988.8|36041.7|36021.7|36117.2|36063.9|35995.1|35975.1|1030
1652193300000|2022-05-10 14:35:00|36040.9|36020.9|36058|36038|36064.8|36044.8|36008.6|35957.6|881
1652193600000|2022-05-10 14:40:00|36057.3|36037.3|36055.1|36035.1|36096.4|36076.4|36051.5|36031.5|970
1652193900000|2022-05-10 14:45:00|36053.7|36033.7|36097.4|36077.4|36135.1|36089.3|36053.7|36005.9|928
1652194200000|2022-05-10 14:50:00|36098.3|36078.3|36063.7|36043.7|36115|36095|36061.2|36041.2|947
1652194500000|2022-05-10 14:55:00|36064.1|36044.1|36058.6|36038.6|36068.6|36048.6|36022.1|36002.1|975
1652194800000|2022-05-10 15:00:00|36058.5|36038.5|36099.1|36079.1|36113.1|36093.1|36049|36029|995
1652195100000|2022-05-10 15:05:00|36098.7|36078.7|36118.3|36098.3|36153.3|36110.9|36096.8|36068.9|986
1652195400000|2022-05-10 15:10:00|36117.8|36097.8|36114.3|36094.3|36129|36109|36098.3|36078.3|909
1652195700000|2022-05-10 15:15:00|36114.2|36094.2|36098.5|36078.5|36122.6|36102.6|36094.9|36074.9|843
1652196000000|2022-05-10 15:20:00|36098.8|36078.8|36116.3|36096.3|36126.5|36106.5|36098.6|36078.6|757
1652196300000|2022-05-10 15:25:00|36116.9|36096.9|36102.6|36082.6|36118.1|36098.1|36087.5|36067.5|850
1652196600000|2022-05-10 15:30:00|36102.2|36082.2|36117.6|36097.6|36154.8|36102.4|36082.8|36027.6|919
1652196900000|2022-05-10 15:35:00|36117.4|36097.4|36070|35986.1|36119.4|36099.4|36036.3|35979.9|879
1652197200000|2022-05-10 15:40:00|36070.7|35984.8|36025.2|36005.2|36095.6|36036.1|36024.6|35971.7|867
1652197500000|2022-05-10 15:45:00|36025.1|36005.1|36032.8|36012.8|36073.6|36014.2|36012|35957.5|787
1652197800000|2022-05-10 15:50:00|36038.8|36018.8|36050.9|36030.9|36101.9|36048.2|36032.1|35983.8|919
1652198100000|2022-05-10 15:55:00|36051|36031|36057.8|36037.8|36064.7|36044.7|36049.3|36029.3|719
1652198400000|2022-05-10 16:00:00|36065.3|36045.3|36038|36018|36105.1|36048.6|36030.4|35973.9|977
1652198700000|2022-05-10 16:05:00|36073.8|35985.7|36083|35982.9|36087.6|36027.1|36025.4|35969.3|796
1652199000000|2022-05-10 16:10:00|36085.9|35981.7|36082.5|35974.4|36093.1|36026.6|36011.8|35954.3|904
1652199300000|2022-05-10 16:15:00|36087.2|35982.8|36012.3|35992.3|36094.3|36018|36011.5|35960.7|716
1652199600000|2022-05-10 16:20:00|36012.8|35992.8|36047.1|35997.1|36064|36008|36011.9|35959|585
1652199900000|2022-05-10 16:25:00|36047.2|35997.2|36025.3|36005.3|36068.4|36024.2|36018.4|35967.7|666
1652200200000|2022-05-10 16:30:00|36023.4|36003.4|36039.2|36019.2|36073.6|36035.5|36017.7|35964.2|738
1652200500000|2022-05-10 16:35:00|36046.6|36026.6|36031.4|36011.4|36049.8|36029.8|36028|36008|705
1652200800000|2022-05-10 16:40:00|36031.6|36011.6|36023.4|36003.4|36045.1|36025.1|36022.4|36002.4|685
1652201100000|2022-05-10 16:45:00|36023.6|36003.6|36022.7|36002.7|36037.9|36017.9|36018.3|35998.3|688
1652201400000|2022-05-10 16:50:00|36022.6|36002.6|36030.4|36010.4|36031.5|36011.5|36007.3|35987.3|633
1652201700000|2022-05-10 16:55:00|36031|36011|36058.3|36038.3|36061.7|36041.7|36020|36000|731
1652202000000|2022-05-10 17:00:00|36056.9|36036.9|36064.8|36044.8|36108.1|36059|36045.2|36011.2|876
1652202300000|2022-05-10 17:05:00|36063.7|36043.7|36064.5|36044.5|36109.3|36057.9|36056.8|35999.6|769
1652202600000|2022-05-10 17:10:00|36065.2|36045.2|36092.9|36042.9|36123.5|36067.2|36064.5|36016.2|657
1652202900000|2022-05-10 17:15:00|36092.7|36042.7|36064.4|36044.4|36118.3|36064.6|36057.7|36014.7|685
1652203200000|2022-05-10 17:20:00|36065.5|36045.5|36072.4|36052.4|36109.8|36061.1|36057|36009.4|720
1652203500000|2022-05-10 17:25:00|36071.8|36051.8|36055.8|36035.8|36077|36057|36054.6|36034.6|582
1652203800000|2022-05-10 17:30:00|36055.3|36035.3|36058.7|36038.7|36068|36048|36054.5|36034.5|564
1652204100000|2022-05-10 17:35:00|36059|36039|36057.4|36037.4|36099|36046.6|36046.8|36000.2|713
1652204400000|2022-05-10 17:40:00|36057.8|36037.8|36054.5|36034.5|36062.1|36042.1|36041.3|36021.3|671
1652204700000|2022-05-10 17:45:00|36054.1|36034.1|36047.7|36027.7|36055.7|36035.7|36038.9|36018.9|578
1652205000000|2022-05-10 17:50:00|36047|36027|36041.1|36021.1|36051.3|36031.3|36031.8|36011.8|622
1652205300000|2022-05-10 17:55:00|36039.9|36019.9|36064|35976.5|36082.9|36031.8|36027.7|35972.3|665
1652205600000|2022-05-10 18:00:00|36065.1|35977.8|36020.5|36000.5|36070.1|36012.5|36017.7|35977.8|684
1652205900000|2022-05-10 18:05:00|36018.6|35998.6|36030.7|36010.7|36031.2|36011.2|36015.5|35995.5|592
1652206200000|2022-05-10 18:10:00|36032|36012|36026.2|36006.2|36033.8|36013.8|36020.1|36000.1|649
1652206500000|2022-05-10 18:15:00|36026.3|36006.3|36031.9|36011.9|36037|36017|36021.3|36001.3|692
1652206800000|2022-05-10 18:20:00|36030.4|36010.4|36029.5|36009.5|36035.7|36015.7|36022.1|36002.1|693
1652207100000|2022-05-10 18:25:00|36030|36010|36043.2|36023.2|36073.2|36029.1|36030|35984.4|693
1652207400000|2022-05-10 18:30:00|36040|36020|36065.9|36045.9|36111.1|36056.2|36038.3|36006.6|710
1652207700000|2022-05-10 18:35:00|36065.7|36045.7|36067.1|36047.1|36102.8|36056.9|36055.9|36007.6|712
1652208000000|2022-05-10 18:40:00|36066.4|36046.4|36043.8|36023.8|36103.4|36057.5|36041.6|35992.6|734
1652208300000|2022-05-10 18:45:00|36044.1|36024.1|36057.5|36037.5|36064.8|36044.8|36038.5|36018.5|630
1652208600000|2022-05-10 18:50:00|36050.3|36030.3|36055.9|36035.9|36089.3|36045.1|36041.6|36001.9|751
1652208900000|2022-05-10 18:55:00|36055.5|36035.5|36065.7|36045.7|36072.8|36052.8|36048.2|36028.2|721
1652209200000|2022-05-10 19:00:00|36066.2|36046.2|36044.6|36024.6|36094.5|36046.2|36041.5|35990.1|673
1652209500000|2022-05-10 19:05:00|36045.3|36025.3|36077.8|35992.9|36088.7|36034.5|36028.1|35980.1|616
1652209800000|2022-05-10 19:10:00|36058.5|36008.5|36059|36009|36087.7|36028.5|36032.2|35984|708
1652210100000|2022-05-10 19:15:00|36058.9|36008.9|36076.7|35990.5|36091.4|36028.6|36034|35979.7|641
1652210400000|2022-05-10 19:20:00|36077.2|35990.9|36040.4|36020.4|36082|36024|36035.4|35985.4|154
1652210700000|2022-05-10 19:25:00|36033.9|36013.9|36037.6|36017.6|36097|36050.3|36033.3|35988.4|599
1652211000000|2022-05-10 19:30:00|36054.8|36034.8|36064|36014|36095.4|36040.4|36026.3|35988.3|671
1652211300000|2022-05-10 19:35:00|36063.5|36013.5|36055|36035|36100.2|36037.6|36032.3|35991.5|560
1652211600000|2022-05-10 19:40:00|36056.1|36036.1|36091.8|36005.4|36114|36043.6|36039.7|35999|593
1652211900000|2022-05-10 19:45:00|36093.7|36004|36103.4|36002.1|36110.8|36046.7|36044.5|35999.6|626
1652212200000|2022-05-10 19:50:00|36099.5|36002.4|36063.7|36013.7|36102.5|36039.4|36049|35993.3|599
1652212500000|2022-05-10 19:55:00|36065.2|36015.2|36047.7|36027.7|36101.6|36038.1|36044.7|35979.4|657
1652212800000|2022-05-10 20:00:00|36048.2|36028.2|36077.1|36027.1|36098.2|36043.6|36046.8|35985.7|463
1652213100000|2022-05-10 20:05:00|36076.9|36026.9|36081.5|36031.5|36102.4|36047.4|36057.4|35999.2|346
1652213400000|2022-05-10 20:10:00|36098.9|36014.3|36076.5|36056.5|36119.7|36059.7|36064.6|36003.9|348
1652213700000|2022-05-10 20:15:00|36076.9|36056.9|36087.4|36037.4|36117|36057.6|36069.8|36001|371
1652214000000|2022-05-10 20:20:00|36073.5|36053.5|36101.9|36016.6|36111.8|36054.6|36065.8|36002.2|299
1652214300000|2022-05-10 20:25:00|36100.9|36017.3|36071.2|36051.2|36107.6|36054.6|36067.4|36008.5|249
1652214600000|2022-05-10 20:30:00|36070.9|36050.9|36085.2|36035.2|36115.3|36057.2|36067.8|36008.4|336
1652214900000|2022-05-10 20:35:00|36101.8|36017.5|36105.8|36019|36113.2|36056.9|36070.4|36002|319
1652215200000|2022-05-10 20:40:00|36104.4|36017.6|36087.5|36037.5|36113.6|36060.5|36071.3|36008.2|327
1652215500000|2022-05-10 20:45:00|36087.8|36037.8|36112.7|36027.6|36127.3|36062.7|36072.9|36006|318
1652215800000|2022-05-10 20:50:00|36111.9|36028.5|36079.8|36059.8|36151.2|36065.6|36077.4|35990.4|454
1652216100000|2022-05-10 20:55:00|36114.4|36024.4|36128.8|36008.8|36138.8|36028.5|36111.4|36003.7|339
1652216400000|2022-05-10 21:00:00|36140.4|36020.4|36129.9|36009.9|36151.9|36031.9|36126.5|36006.5|64
1652216700000|2022-05-10 21:05:00|36130.7|36010.7|36128.1|36008.1|36139.6|36019.6|36126.2|36006.2|123
1652217000000|2022-05-10 21:10:00|36121.8|36001.8|36134.7|36014.7|36145.1|36025.1|36109|35989|248
1652217300000|2022-05-10 21:15:00|36133.1|36013.1|36137.7|36017.7|36188.3|36068.3|36125.4|36005.4|226
1652217600000|2022-05-10 21:20:00|36138.1|36018.1|36135.6|36015.6|36153.5|36033.5|36110.4|35990.4|219
1652217900000|2022-05-10 21:25:00|36138.1|36018.1|36134.1|36014.1|36141.5|36021.8|36130.5|36010.5|148
1652218200000|2022-05-10 21:30:00|36135|36015|36135.9|36015.9|36156.1|36036.1|36113.3|35993.3|357
1652218500000|2022-05-10 21:35:00|36136.2|36016.2|36113.1|35993.1|36153.5|36033.5|36107|35987|288
1652218800000|2022-05-10 21:40:00|36113.8|35993.8|36129.1|36009.1|36134.2|36014.2|36113.6|35993.6|599
1652219100000|2022-05-10 21:45:00|36135.8|36015.8|36121|36001|36141.5|36021.5|36109.5|35989.5|209
1652219400000|2022-05-10 21:50:00|36122.1|36002.1|36135.3|36015.3|36139.5|36019.5|36109.2|35989.2|202
1652219700000|2022-05-10 21:55:00|36136.5|36016.5|36126|36006|36139.4|36019.4|36105.9|35985.9|234
1652220000000|2022-05-10 22:00:00|36124.8|36004.8|36127.5|36007.5|36136.6|36020.2|36122.5|36002.5|421
1652220300000|2022-05-10 22:05:00|36132.9|36012.9|36133.4|36013.4|36137.7|36023.6|36126.7|36006.7|298
1652220600000|2022-05-10 22:10:00|36133.2|36013.2|36130.9|36010.9|36137.5|36023.6|36126.5|36006.5|269
1652220900000|2022-05-10 22:15:00|36128.1|36008.1|36124.5|36004.5|36133.4|36021.9|36124.2|36004.2|292
1652221200000|2022-05-10 22:20:00|36126.4|36006.4|36124.4|36004.4|36134.6|36015|36123.3|36003.8|329
1652221500000|2022-05-10 22:25:00|36124.6|36004.6|36120.5|36000.5|36127.5|36008.6|36118.8|35998.8|300
1652221800000|2022-05-10 22:30:00|36120.6|36000.6|36119.9|35999.9|36125.6|36009.8|36117|35997|323
1652222100000|2022-05-10 22:35:00|36119.8|35999.8|36119.2|35999.2|36121.3|36014.5|36111.8|35995.3|256
1652222400000|2022-05-10 22:40:00|36118.6|35998.6|36116.4|35996.4|36123.2|36009.2|36113.8|35993.8|469
1652222700000|2022-05-10 22:45:00|36116.5|35996.5|36115.5|35995.5|36120.3|36005.5|36110.7|35994.5|253
1652223000000|2022-05-10 22:50:00|36116.2|35996.2|36120.2|36000.2|36133.4|36013.6|36110.7|35995.3|243
1652223300000|2022-05-10 22:55:00|36120.3|36000.3|36123.3|36003.3|36127.4|36013.1|36117.5|35997.5|483
1652223600000|2022-05-10 23:00:00|36121.8|36001.8|36121.5|36001.5|36127.5|36008.5|36117.7|35997.7|503
1652223900000|2022-05-10 23:05:00|36121.3|36001.3|36121.8|36001.8|36126.2|36022.1|36116.4|35999.1|314
1652224200000|2022-05-10 23:10:00|36121.7|36001.7|36120.1|36000.1|36127|36018.1|36117.8|35999.3|345
1652224500000|2022-05-10 23:15:00|36120.4|36000.4|36124.3|36004.3|36128.4|36013.4|36120.3|36000.3|311
1652224800000|2022-05-10 23:20:00|36123.2|36003.2|36121.3|36001.3|36129.1|36014.1|36120.5|36000.5|408
1652225100000|2022-05-10 23:25:00|36122|36002|36121.2|36004|36127.6|36013.7|36116.6|35996.6|303
1652225400000|2022-05-10 23:30:00|36121.9|36001.9|36120|36000|36126.6|36014.2|36115.8|35995.8|304
1652225700000|2022-05-10 23:35:00|36120.1|36000.1|36128.7|36008.7|36131.8|36011.8|36118.5|35999.2|311
1652226000000|2022-05-10 23:40:00|36128.6|36008.6|36128.9|36008.9|36134.4|36028.6|36124.1|36004.1|482
1652226300000|2022-05-10 23:45:00|36129|36009|36129.3|36016|36136|36022.8|36124.3|36004.3|473
1652226600000|2022-05-10 23:50:00|36131.5|36011.5|36131.7|36011.7|36136.4|36031.6|36119|36008.7|475
1652226900000|2022-05-10 23:55:00|36131.1|36011.1|36133.3|36013.5|36133.6|36028.7|36120.3|36009.1|395
1652227200000|2022-05-11 00:00:00|36143.5|36023.5|36146.1|36026.1|36153.9|36035.7|36137.5|36017.5|628
1652227500000|2022-05-11 00:05:00|36145.6|36025.6|36145.5|36025.5|36150.1|36044.3|36140.3|36021.6|444
1652227800000|2022-05-11 00:10:00|36143.6|36023.6|36128.3|36008.3|36153.9|36035.4|36120.9|36000.9|451
1652228100000|2022-05-11 00:15:00|36127.9|36007.9|36119.2|36005.8|36129.4|36044.6|36094.6|35996.9|534
1652228400000|2022-05-11 00:20:00|36122.5|36007.8|36115.2|36010.7|36124.7|36023.4|36106|35996.8|470
1652228700000|2022-05-11 00:25:00|36119.5|36002|36116|36004.2|36122|36016.9|36101.2|35990.3|475
1652229000000|2022-05-11 00:30:00|36115.5|36005.3|36104.3|35990.4|36119.8|36038.9|36086.5|35987.1|581
1652229300000|2022-05-11 00:35:00|36104.6|35989.9|36102.8|35992.6|36111.7|36009.4|36098.5|35982.3|559
1652229600000|2022-05-11 00:40:00|36103.6|35992.5|36107.3|35989.7|36115.9|36011|36097.9|35986.3|466
1652229900000|2022-05-11 00:45:00|36108.9|35988.9|36115.1|35995.1|36120.7|36010.6|36103.4|35985.6|591
1652230200000|2022-05-11 00:50:00|36110.5|36006.9|36112.4|35992.4|36119.9|36014.7|36102.2|35991.6|646
1652230500000|2022-05-11 00:55:00|36114.1|35994.1|36120.8|36008.8|36124.5|36015.9|36101.7|35992.8|596
1652230800000|2022-05-11 01:00:00|36120.1|36010.7|36125.7|36007.8|36133.7|36026.6|36110.6|35997.4|583
1652231100000|2022-05-11 01:05:00|36124.9|36008.5|36141.6|36022|36144.4|36035.1|36117.4|36002.5|598
1652231400000|2022-05-11 01:10:00|36135|36026.9|36131.8|36031.9|36144.4|36034.6|36127.8|36014.1|532
1652231700000|2022-05-11 01:15:00|36132.6|36029.7|36137.7|36019.3|36143.3|36037.6|36127.3|36013.1|591
1652232000000|2022-05-11 01:20:00|36137.9|36016.4|36142.1|36022.1|36142.8|36035.8|36126.5|36013.1|570
1652232300000|2022-05-11 01:25:00|36142.6|36022.6|36122.8|36002.8|36145.2|36032.3|36122|36002.1|540
1652232600000|2022-05-11 01:30:00|36123.5|36004.3|36130.2|36015.6|36136|36053.5|36103.5|36003.3|692
1652232900000|2022-05-11 01:35:00|36130.8|36010.8|36133|36018.9|36147.2|36056|36106|36010.4|730
1652233200000|2022-05-11 01:40:00|36132.4|36019.6|36122.9|36005|36138.9|36033.7|36114.9|36001.7|693
1652233500000|2022-05-11 01:45:00|36123.3|36004.9|36121.5|36008|36129.1|36020.3|36113.7|35998.4|592
1652233800000|2022-05-11 01:50:00|36122|36008.1|36104.2|36006.9|36123.9|36030|36104.2|35991.9|608
1652234100000|2022-05-11 01:55:00|36115.8|35995.8|36103.1|36005.1|36118.3|36012.5|36093.8|35990.4|546
1652234400000|2022-05-11 02:00:00|36100.2|36001.2|36105.6|35994|36117.9|36016.6|36095.5|35984.1|607
1652234700000|2022-05-11 02:05:00|36104|35995.5|36088.4|35980.4|36118.6|36032.5|36060.8|35972.3|668
1652235000000|2022-05-11 02:10:00|36088.6|35979.2|36075.7|35991.6|36094|36014.9|36056.7|35972.8|566
1652235300000|2022-05-11 02:15:00|36075.1|35992|36085.8|35976.6|36100.9|36011.6|36052.1|35971.1|529
1652235600000|2022-05-11 02:20:00|36091.7|35976.4|36078.2|35979.6|36093.8|36005.4|36053.4|35971.5|479
1652235900000|2022-05-11 02:25:00|36049.2|35999.2|36081.7|35994.5|36104.2|36013.8|36049.2|35974.1|567
1652236200000|2022-05-11 02:30:00|36098.1|35992.2|36090.3|35994.5|36110.1|36018.5|36053|35975.9|582
1652236500000|2022-05-11 02:35:00|36092.1|35992.6|36088.8|35990.4|36104|36020.9|36058.2|35982|580
1652236800000|2022-05-11 02:40:00|36092.2|35991.3|36094|35984.4|36099.9|36009.8|36055.2|35976.7|591
1652237100000|2022-05-11 02:45:00|36092.5|35986.4|36088.7|35996.6|36116.3|36020.7|36062.3|35985.2|613
1652237400000|2022-05-11 02:50:00|36088.2|35996.8|36088.6|35983.6|36103.9|36015.6|36060.1|35978.9|657
1652237700000|2022-05-11 02:55:00|36092.4|35984.4|36096|35982|36107.5|36007.8|36057.8|35977.4|579
1652238000000|2022-05-11 03:00:00|36096.6|35981.4|36093.5|35979.7|36104.7|35994.3|36078.6|35976.4|501
1652238300000|2022-05-11 03:05:00|36092.8|35980|36085.4|35981.3|36094.8|36000.8|36050.8|35972.7|416
1652238600000|2022-05-11 03:10:00|36090|35980.7|36086.9|35978.6|36100.1|36001.4|36051.2|35976|530
1652238900000|2022-05-11 03:15:00|36087.3|35979|36079.3|35974.5|36092.5|36007.7|36048.4|35971.4|396
1652239200000|2022-05-11 03:20:00|36078.2|35975.5|36067|35976.5|36084.6|35999.2|36049.2|35969.8|436
1652239500000|2022-05-11 03:25:00|36046.9|35996.9|36071.4|35974.9|36083.1|35996.9|36039.9|35966.9|365
1652239800000|2022-05-11 03:30:00|36070.4|35976.6|36080.5|35977.3|36084.7|36000|36039|35969.3|417
1652240100000|2022-05-11 03:35:00|36077.8|35976.8|36086|35985.1|36095.4|36003.4|36053.4|35973.7|428
1652240400000|2022-05-11 03:40:00|36087.8|35984.3|36088.9|35987|36099.2|36011.6|36053.7|35980.1|499
1652240700000|2022-05-11 03:45:00|36089.6|35986.6|36085.4|35980.9|36095.9|36005.3|36055.3|35974.6|452
1652241000000|2022-05-11 03:50:00|36085.3|35980.7|36083|35971.4|36090.2|35987.6|36070.7|35967.9|477
1652241300000|2022-05-11 03:55:00|36084.3|35967.8|36085|35973.8|36086|35979.7|36067.8|35964.2|506
1652241600000|2022-05-11 04:00:00|36085.1|35973.1|36070.7|35977.1|36087.6|35980|36065.1|35966.6|436
1652241900000|2022-05-11 04:05:00|36074.4|35972.3|36068.2|35981.1|36082.7|35996.2|36046.2|35965.1|405
1652242200000|2022-05-11 04:10:00|36075.6|35975.3|36075.9|35983.9|36091.4|36005.5|36045.4|35971.5|520
1652242500000|2022-05-11 04:15:00|36078.2|35981.9|36079.1|35982.9|36097.1|36004.8|36052.2|35975.4|591
1652242800000|2022-05-11 04:20:00|36082.7|35981.7|36080.7|35975.2|36089.6|36002|36045.5|35971.8|488
1652243100000|2022-05-11 04:25:00|36081.2|35974.6|36080.7|35976.3|36094.1|36004|36051.5|35971|478
1652243400000|2022-05-11 04:30:00|36082.6|35975|36070.1|35975.9|36085.8|36003.2|36047.6|35968|488
1652243700000|2022-05-11 04:35:00|36084.3|35970.1|36074.3|35970.1|36085.3|36015.9|36032.8|35964.7|416
1652244000000|2022-05-11 04:40:00|36074.8|35969.2|36013.2|35993.2|36076.3|35998.1|36010.1|35956.1|514
1652244300000|2022-05-11 04:45:00|36017.4|35997.4|36009.8|35989.8|36019|35999|36008.1|35988.1|450
1652244600000|2022-05-11 04:50:00|36011.2|35991.2|36006.3|35986.3|36011.2|35991.2|36002|35982|376
1652244900000|2022-05-11 04:55:00|36007.2|35987.2|36010.1|35990.1|36043.4|35993.6|36006.2|35956.3|404
1652245200000|2022-05-11 05:00:00|36009.7|35989.7|36000.8|35980.8|36009.7|35989.7|35997.8|35977.8|443
1652245500000|2022-05-11 05:05:00|36000.9|35980.9|36006.1|35986.1|36008.7|35988.7|35996.9|35976.9|403
1652245800000|2022-05-11 05:10:00|36006|35986|36070.2|35962.6|36080.6|35993.3|35996.5|35958.8|528
1652246100000|2022-05-11 05:15:00|36069.7|35962.1|36067.2|35966.1|36075.5|35991.8|36034.4|35958.6|546
1652246400000|2022-05-11 05:20:00|36067|35959.7|36072.9|35965|36075.1|35985.6|36032.2|35954|519
1652246700000|2022-05-11 05:25:00|36064.6|35966.8|36055.7|35960.8|36074.7|35995.7|36012.6|35950.8|459
1652247000000|2022-05-11 05:30:00|36053.9|35961.5|36071.4|35969.7|36072|35982.3|36020|35941.6|499
1652247300000|2022-05-11 05:35:00|36070|35970.6|36079.8|35966.6|36082.9|36012.9|36030.1|35949.5|597
1652247600000|2022-05-11 05:40:00|36074|35970.9|36054.8|35964.7|36084|35998.4|36011.1|35958.1|550
1652247900000|2022-05-11 05:45:00|36015.3|35964.8|36056|35968.9|36063.3|36007.1|36010.4|35963.3|359
1652248200000|2022-05-11 05:50:00|36057.4|35964.1|36078.7|35975.6|36094.3|35994.9|36006.3|35955.8|599
1652248500000|2022-05-11 05:55:00|36080.5|35975.2|36081.2|35961.2|36102.5|35986|36077|35961|638
1652248800000|2022-05-11 06:00:00|36073.3|35968.3|36026.8|35976.8|36087.1|36007.4|36020.1|35946.1|815
1652249100000|2022-05-11 06:05:00|36026.7|35976.7|36009.4|35989.4|36055.7|36002.9|36007.6|35957.2|561
1652249400000|2022-05-11 06:10:00|36012.3|35992.3|36037.9|36017.9|36077|36025.2|36010.1|35956.4|695
1652249700000|2022-05-11 06:15:00|36038.3|36018.3|36098.8|35982.6|36110.3|36053.3|36035.7|35964.4|673
1652250000000|2022-05-11 06:20:00|36094.9|35979.4|36033.7|35936.1|36100.9|35989|36031.3|35928.1|808
1652250300000|2022-05-11 06:25:00|36034.5|35935.4|36038.6|35954.8|36051.7|35984.6|35996.5|35934.5|749
1652250600000|2022-05-11 06:30:00|36038.9|35955.1|36024.6|36004.6|36055.5|36013.9|35998.5|35953.6|770
1652250900000|2022-05-11 06:35:00|36024.8|36004.8|36017.2|35997.2|36028.2|36008.2|36009.7|35989.7|662
1652251200000|2022-05-11 06:40:00|36012.9|35992.9|35991|35971|36023.3|36003.3|35985.7|35965.7|772
1652251500000|2022-05-11 06:45:00|35991.3|35971.3|36004.4|35984.4|36010.5|35990.5|35972.3|35952.3|660
1652251800000|2022-05-11 06:50:00|36006.8|35986.8|36038.3|35988.3|36070|36016.5|35999.6|35942.3|685
1652252100000|2022-05-11 06:55:00|36038.4|35988.4|36007.4|35987.4|36069|36028.8|35994|35952.8|700
1652252400000|2022-05-11 07:00:00|36010.7|35990.7|35994.1|35974.1|36016.5|35996.5|35979.5|35933.6|929
1652252700000|2022-05-11 07:05:00|35982.3|35962.3|35983.4|35963.4|36015.8|35989.4|35978.3|35958.3|803
1652253000000|2022-05-11 07:10:00|35983.5|35963.5|35945.5|35925.5|35999.7|35970.2|35937.5|35917.5|857
1652253300000|2022-05-11 07:15:00|35942.3|35922.3|35951.8|35931.8|35960.8|35940.8|35932.9|35912.9|739
1652253600000|2022-05-11 07:20:00|35951.3|35931.3|35963.3|35943.3|35966|35946|35930|35910|753
1652253900000|2022-05-11 07:25:00|35963.8|35943.8|35988.1|35968.1|35995.1|35975.1|35954.2|35934.2|804
1652254200000|2022-05-11 07:30:00|35989.4|35969.4|35993.1|35973.1|36013.7|35990.8|35958.9|35907.6|896
1652254500000|2022-05-11 07:35:00|35992.5|35972.5|35978.1|35958.1|35995.2|35975.2|35960.4|35940.4|737
1652254800000|2022-05-11 07:40:00|35969.9|35949.9|35970.8|35950.8|35985|35965|35964.1|35944.1|729
1652255100000|2022-05-11 07:45:00|35970.4|35950.4|35963.8|35943.8|35982.4|35962.4|35959.3|35939.3|787
1652255400000|2022-05-11 07:50:00|35964.8|35944.8|36005.2|35985.2|36014.6|35994.6|35957.9|35937.9|853
1652255700000|2022-05-11 07:55:00|36004.9|35984.9|36009|35989|36026.6|36006.6|35996.5|35976.5|830
1652256000000|2022-05-11 08:00:00|36009.1|35989.1|36013.8|35993.8|36019.5|35999.5|35967.8|35947.8|940
1652256300000|2022-05-11 08:05:00|36013.4|35993.4|35996.2|35976.2|36014.5|35994.5|35980.2|35960.2|865
1652256600000|2022-05-11 08:10:00|35994.7|35974.7|35975.2|35955.2|36008.1|35988.1|35966.4|35946.4|867
1652256900000|2022-05-11 08:15:00|35973.7|35953.7|35974.4|35954.4|35981.4|35961.4|35946.6|35926.6|734
1652257200000|2022-05-11 08:20:00|35974.6|35954.6|35960.4|35940.4|35981.7|35961.7|35932.7|35912.7|825
1652257500000|2022-05-11 08:25:00|35961.2|35941.2|35956.9|35936.9|35971.6|35951.6|35945.8|35925.8|824
1652257800000|2022-05-11 08:30:00|35956.3|35936.3|35962|35942|35977.8|35957.8|35953.9|35933.9|804
1652258100000|2022-05-11 08:35:00|35964.6|35944.6|35966.6|35946.6|35971.1|35951.1|35954.5|35934.5|607
1652258400000|2022-05-11 08:40:00|35964.4|35944.4|35936.1|35916.1|35970.3|35950.3|35936.1|35916.1|726
1652258700000|2022-05-11 08:45:00|35936.6|35916.6|35895.7|35875.7|35944.4|35924.4|35894.2|35874.2|916
1652259000000|2022-05-11 08:50:00|35895.1|35875.1|35907.4|35887.4|35914|35894|35886|35866|881
1652259300000|2022-05-11 08:55:00|35906.5|35886.5|35921.2|35901.2|35931.7|35911.7|35900.3|35880.3|789
1652259600000|2022-05-11 09:00:00|35922|35902|35919.2|35899.2|35932.9|35912.9|35903.2|35883.2|876
1652259900000|2022-05-11 09:05:00|35919|35899|35917.5|35897.5|35945.6|35925.6|35909.8|35889.8|834
1652260200000|2022-05-11 09:10:00|35916.9|35896.9|35915.4|35895.4|35926.8|35906.8|35909.5|35889.5|824
1652260500000|2022-05-11 09:15:00|35915|35895|35944.2|35924.2|35949.6|35929.6|35914.2|35894.2|786
1652260800000|2022-05-11 09:20:00|35943.2|35923.2|35960.2|35940.2|35968.2|35948.2|35938.3|35918.3|743
1652261100000|2022-05-11 09:25:00|35960.3|35940.3|35969.6|35949.6|35971.1|35951.1|35954.5|35934.5|716
1652261400000|2022-05-11 09:30:00|35969.9|35949.9|35976|35956|35981.1|35961.1|35963.1|35943.1|657
1652261700000|2022-05-11 09:35:00|35976.3|35956.3|36031.3|36011.3|36063.9|36043.9|35976|35956|801
1652262000000|2022-05-11 09:40:00|36029|36009|36044|36024|36049.3|36029.3|36025|36005|741
1652262300000|2022-05-11 09:45:00|36044.1|36024.1|36054.9|36034.9|36055.6|36035.6|36031.3|36011.3|781
1652262600000|2022-05-11 09:50:00|36055.5|36035.5|36050.3|36030.3|36064.5|36044.5|36039.7|36019.7|710
1652262900000|2022-05-11 09:55:00|36050.6|36030.6|36027.7|36007.7|36056.3|36036.3|36013.7|35993.7|776
1652263200000|2022-05-11 10:00:00|36027.3|36007.3|36019|35999|36039.9|36019.9|36016.7|35996.7|695
1652263500000|2022-05-11 10:05:00|36018.5|35998.5|36026.1|36006.1|36033.3|36013.3|35994.6|35974.6|716
1652263800000|2022-05-11 10:10:00|36026.7|36006.7|36037.8|36017.8|36042.5|36022.5|36020.9|36000.9|673
1652264100000|2022-05-11 10:15:00|36037.7|36017.7|36039.4|36019.4|36041.7|36021.7|36028.7|36008.7|482
1652264400000|2022-05-11 10:20:00|36039.2|36019.2|36015|35995|36040.8|36020.8|36002.8|35982.8|587
1652264700000|2022-05-11 10:25:00|36014.9|35994.9|36006.7|35986.7|36046|36008.9|35989|35942.9|592
1652265000000|2022-05-11 10:30:00|36003.5|35983.5|36003.2|35983.2|36005.7|35985.7|35989.6|35969.6|620
1652265300000|2022-05-11 10:35:00|36003.1|35983.1|36011.4|35991.4|36019.7|35999.7|35988.7|35968.7|649
1652265600000|2022-05-11 10:40:00|36010.2|35990.2|35984.9|35964.9|36015.2|35995.2|35984.1|35964.1|577
1652265900000|2022-05-11 10:45:00|35984.7|35964.7|35998.5|35978.5|35998.6|35978.6|35981|35961|509
1652266200000|2022-05-11 10:50:00|35998.3|35978.3|35996|35976|36004.2|35984.2|35984|35964|584
1652266500000|2022-05-11 10:55:00|35996.8|35976.8|36003.5|35983.5|36008.8|35988.8|35984|35964|620
1652266800000|2022-05-11 11:00:00|36003.3|35983.3|35998.2|35978.2|36021.9|36001.9|35992.7|35972.7|706
1652267100000|2022-05-11 11:05:00|35998.9|35978.9|35979.9|35959.9|36002.7|35982.7|35979.2|35959.2|635
1652267400000|2022-05-11 11:10:00|35979.7|35959.7|35984.5|35964.5|35989.9|35969.9|35976.6|35956.6|588
1652267700000|2022-05-11 11:15:00|35982.6|35962.6|36004.8|35984.8|36004.8|35984.8|35976.3|35956.3|667
1652268000000|2022-05-11 11:20:00|36006.1|35986.1|36006.9|35986.9|36024.2|36004.2|35989.3|35969.3|775
1652268300000|2022-05-11 11:25:00|36005.6|35985.6|35983.7|35963.7|36021.7|36001.7|35975.6|35955.6|684
1652268600000|2022-05-11 11:30:00|35983.6|35963.6|36007.3|35987.3|36007.8|35987.8|35971.8|35951.8|690
1652268900000|2022-05-11 11:35:00|36007.2|35987.2|36006.7|35986.7|36021|36001|35991.8|35971.8|682
1652269200000|2022-05-11 11:40:00|36006.4|35986.4|36001.1|35981.1|36010.5|35990.5|35987|35967|832
1652269500000|2022-05-11 11:45:00|36000.9|35980.9|35997.3|35977.3|36005.5|35985.5|35982.3|35962.3|724
1652269800000|2022-05-11 11:50:00|35997.9|35977.9|35997.1|35977.1|36001.2|35981.2|35985.7|35965.7|790
1652270100000|2022-05-11 11:55:00|35996.3|35976.3|36004.5|35984.5|36009.1|35989.1|35989.5|35969.5|735
1652270400000|2022-05-11 12:00:00|36003.9|35983.9|35924.4|35904.4|36003.9|35983.9|35920.8|35900.8|723
1652270700000|2022-05-11 12:05:00|35925|35905|35908.7|35888.7|35932.4|35912.4|35903.1|35883.1|693
1652271000000|2022-05-11 12:10:00|35910.4|35890.4|35931.9|35911.9|35932.8|35912.8|35909.4|35889.4|757
1652271300000|2022-05-11 12:15:00|35931.8|35911.8|35941.9|35921.9|35961.7|35941.7|35929.8|35909.8|798
1652271600000|2022-05-11 12:20:00|35941.6|35921.6|35953.1|35933.1|35991.5|35949.2|35937|35904|771
1652271900000|2022-05-11 12:25:00|35953.6|35933.6|35995.5|35904.2|36006.6|35956.8|35951.4|35888.5|755
1652272200000|2022-05-11 12:30:00|35996.3|35895.8|36041.8|35987.6|36147|36103.1|35994.8|35891.3|1180
1652272500000|2022-05-11 12:35:00|36040.1|35992.5|36087.9|36043.3|36156.7|36125.8|36036.1|35980|1179
1652272800000|2022-05-11 12:40:00|36085.5|36043.7|36068.5|36011.5|36134.6|36114.6|36052|35991.7|1179
1652273100000|2022-05-11 12:45:00|36068.1|36011.4|36111.8|36067.4|36125|36069.6|36036.7|35982.9|1168
1652273400000|2022-05-11 12:50:00|36114.7|36062.2|36115.5|36065.5|36148.2|36115.7|36103.1|36054|1160
1652273700000|2022-05-11 12:55:00|36114.3|36064.3|36083|36063|36134|36091.2|36076.3|36041.4|1106
1652274000000|2022-05-11 13:00:00|36087.1|36067.1|36054.5|36034.5|36109|36071.7|36045.4|36025.4|1061
1652274300000|2022-05-11 13:05:00|36054.1|36034.1|35976.1|35956.1|36056.1|36036.1|35961.2|35927.1|1122
1652274600000|2022-05-11 13:10:00|35979.8|35959.8|35952.3|35932.3|35983.7|35959.8|35912.4|35873.3|1111
1652274900000|2022-05-11 13:15:00|35964|35917|35915.1|35895.1|35989.5|35958.2|35910.5|35880|1065
1652275200000|2022-05-11 13:20:00|35916.1|35896.1|35910.9|35890.9|35964.3|35930.5|35905.9|35873.3|1094
1652275500000|2022-05-11 13:25:00|35908.2|35888.2|35934.7|35879.7|35963.6|35918.1|35891.3|35859.3|1055
1652275800000|2022-05-11 13:30:00|35931|35881|35945.4|35925.4|35958.3|35930.3|35878.7|35842.6|931
1652276100000|2022-05-11 13:35:00|35944.5|35924.5|35955.4|35905.4|35979.7|35946.9|35928.5|35893.4|828
1652276400000|2022-05-11 13:40:00|35944.9|35924.9|35899.9|35879.9|36004|35967.3|35892.5|35862.9|958
1652276700000|2022-05-11 13:45:00|35900.1|35880.1|35887.2|35837.2|35916.2|35891.5|35857.7|35822|1088
1652277000000|2022-05-11 13:50:00|35884.8|35834.8|35931.1|35911.1|35940.6|35911.7|35867.3|35833.6|1121
1652277300000|2022-05-11 13:55:00|35931.8|35911.8|35939|35919|35970.5|35950.5|35923.9|35895.2|1065
1652277600000|2022-05-11 14:00:00|35938.9|35918.9|35916.2|35874.4|35959.4|35936.5|35906.1|35870|1100
1652277900000|2022-05-11 14:05:00|35917|35875|35938.6|35888.6|35947.9|35915.1|35889.8|35852.8|1089
1652278200000|2022-05-11 14:10:00|35939.1|35889.1|35947.2|35927.2|35965.5|35936.5|35924.5|35881.8|1048
1652278500000|2022-05-11 14:15:00|35946.6|35926.6|35947.3|35903.4|35970.6|35939|35931.3|35899|1038
1652278800000|2022-05-11 14:20:00|35949.9|35901.8|35934.3|35914.3|35969.1|35933.5|35914.1|35876|1045
1652279100000|2022-05-11 14:25:00|35949.6|35899.6|35910.4|35890.4|35953.1|35923.5|35906.2|35886.2|1053
1652279400000|2022-05-11 14:30:00|35912.4|35892.4|35947|35894.2|35964|35918.7|35880.9|35860.9|1068
1652279700000|2022-05-11 14:35:00|35944.8|35901.9|35909|35889|35945|35916.2|35895.2|35875.2|1001
1652280000000|2022-05-11 14:40:00|35908.7|35888.7|35913.5|35893.5|35935.8|35915.8|35900.8|35880.8|1038
1652280300000|2022-05-11 14:45:00|35913.1|35893.1|35922.8|35902.8|35952.2|35919.5|35894.9|35874.9|1028
1652280600000|2022-05-11 14:50:00|35922.5|35902.5|35955.7|35935.7|35991|35949.3|35922.5|35902.3|1025
1652280900000|2022-05-11 14:55:00|35962.7|35942.7|35987|35967|36003.9|35979.7|35961.5|35941.5|1043
1652281200000|2022-05-11 15:00:00|35986.7|35966.7|35983.6|35963.6|36025.7|35984.9|35967.3|35947.3|995
1652281500000|2022-05-11 15:05:00|35982.4|35962.4|35979|35959|35998|35964.9|35951|35922|859
1652281800000|2022-05-11 15:10:00|35979.2|35959.2|35963.7|35913.7|35988|35959.9|35937.3|35892|967
1652282100000|2022-05-11 15:15:00|35965.8|35915.8|35966.8|35946.8|35991.1|35958|35945.2|35907|870
1652282400000|2022-05-11 15:20:00|35966.7|35946.7|35995.5|35945.5|35995.5|35957.2|35951.5|35921.8|788
1652282700000|2022-05-11 15:25:00|35988.5|35946.3|35971.8|35920.8|36008|35956.1|35948.8|35901.8|1009
1652283000000|2022-05-11 15:30:00|35971.3|35921.7|35961.5|35904.6|35985.3|35931.6|35939|35892.1|1021
1652283300000|2022-05-11 15:35:00|35961.3|35904.2|35962|35904.8|35971|35913.5|35943.5|35894|882
1652283600000|2022-05-11 15:40:00|35959.2|35904.1|35976.6|35919|35983|35928.3|35949.5|35899|894
1652283900000|2022-05-11 15:45:00|35976.8|35918.1|36000|35949|36020|35956|35958.5|35915.9|776
1652284200000|2022-05-11 15:50:00|36000.6|35949.2|36003.5|35953.5|36011.4|35961.5|35984.3|35923|727
1652284500000|2022-05-11 15:55:00|36003.6|35953.6|36021.7|35966.1|36039|35985.9|35990.9|35942.1|747
1652284800000|2022-05-11 16:00:00|36017.9|35968.6|36007.2|35961.9|36043|35979.2|36000.5|35939|668
1652285100000|2022-05-11 16:05:00|36010|35960.4|36007.2|35959.6|36027.1|35964.8|35972.9|35919|707
1652285400000|2022-05-11 16:10:00|36007.9|35961.4|36012.9|35962.1|36065|36013|35991.7|35949|770
1652285700000|2022-05-11 16:15:00|36012.5|35961.4|36035.8|35989.7|36049|35994.1|35990.2|35936|701
1652286000000|2022-05-11 16:20:00|36036.2|35991.3|36021.5|35971.5|36051|35997.9|36005.3|35952|842
1652286300000|2022-05-11 16:25:00|36021|35971|36058.3|36008.3|36066.4|36028.8|36015.5|35955|767
1652286600000|2022-05-11 16:30:00|36059|36009|36042.2|36022.2|36079|36042.5|36040.4|35992|883
1652286900000|2022-05-11 16:35:00|36041.7|36021.7|36043.6|36023.6|36053.2|36023.6|36025|35992.8|691
1652287200000|2022-05-11 16:40:00|36053.1|36006|36031|36011|36057.6|36033|36030.9|35999|759
1652287500000|2022-05-11 16:45:00|36031.6|36011.6|36018.1|35975.9|36051.4|36020.2|36009.2|35946.4|711
1652287800000|2022-05-11 16:50:00|36020.2|35973.1|36043.9|35993.9|36051|36008.8|36015.3|35954|695
1652288100000|2022-05-11 16:55:00|36041.5|35991.5|36054.7|36034.7|36064.8|36044.8|36025.2|35979.6|636
1652288400000|2022-05-11 17:00:00|36054.9|36034.9|36073.2|36023.2|36089.2|36056.8|36044.2|35996.2|959
1652288700000|2022-05-11 17:05:00|36072.9|36022.9|36080.9|36030.9|36082|36052.4|36052.7|36017.8|887
1652289000000|2022-05-11 17:10:00|36081|36031|36087.2|36037.2|36093|36058.6|36058.5|36007|864
1652289300000|2022-05-11 17:15:00|36078.1|36058.1|36079|36029|36089.7|36058.1|36048.9|36006.5|756
1652289600000|2022-05-11 17:20:00|36079.8|36029.8|36079|36059|36113|36068|36059.1|36027|838
1652289900000|2022-05-11 17:25:00|36079.5|36059.5|36079.5|36059.5|36096.2|36069.1|36062|36027.9|763
1652290200000|2022-05-11 17:30:00|36079.6|36059.6|36081.8|36061.8|36120|36076.2|36076.6|36033|707
1652290500000|2022-05-11 17:35:00|36081.7|36061.7|36089.5|36069.5|36103.3|36072.1|36077.5|36047.6|692
1652290800000|2022-05-11 17:40:00|36088.6|36068.6|36110|36090|36149|36100.1|36081.2|36051|672
1652291100000|2022-05-11 17:45:00|36111.3|36091.3|36110.9|36090.9|36164|36119.4|36109.3|36068|782
1652291400000|2022-05-11 17:50:00|36122|36078.4|36127.2|36107.2|36148|36115.5|36100.2|36047|760
1652291700000|2022-05-11 17:55:00|36128.2|36108.2|36134|36114|36167|36127.4|36128.2|36081|694
1652292000000|2022-05-11 18:00:00|36146.5|36096.5|36103.3|36083.3|36153.7|36118.4|36097.3|36067|968
1652292300000|2022-05-11 18:05:00|36100.9|36080.9|36126|36076|36143.2|36111.3|36092.1|36064.2|933
1652292600000|2022-05-11 18:10:00|36129.6|36079.6|36098.9|36078.9|36140.3|36101.7|36092.8|36059|836
1652292900000|2022-05-11 18:15:00|36100.3|36080.3|36095.7|36075.7|36127.4|36086.6|36089.9|36050.2|801
1652293200000|2022-05-11 18:20:00|36096|36076|36090.5|36070.5|36131.7|36091|36081.7|36049.7|908
1652293500000|2022-05-11 18:25:00|36089.9|36069.9|36088.2|36068.2|36116.4|36081|36072.2|36048.5|833
1652293800000|2022-05-11 18:30:00|36088|36068|36079.8|36059.8|36112.5|36079.1|36076.5|36039|865
1652294100000|2022-05-11 18:35:00|36079.6|36059.6|36105.2|36055.2|36112.6|36079.2|36069.5|36036|742
1652294400000|2022-05-11 18:40:00|36097.9|36077.9|36073|36053|36112.6|36077.9|36064|36025.8|852
1652294700000|2022-05-11 18:45:00|36073.7|36053.7|36100.9|36050.9|36109.7|36077.4|36064.5|36024.1|772
1652295000000|2022-05-11 18:50:00|36087.4|36067.4|36105.7|36055.7|36114.1|36075.3|36086|36044.6|789
1652295300000|2022-05-11 18:55:00|36092.8|36072.8|36096.4|36046.4|36114|36077.9|36083|36041.2|775
1652295600000|2022-05-11 19:00:00|36095.9|36045.9|36124.2|36074.2|36129.1|36089|36084.4|36041.2|840
1652295900000|2022-05-11 19:05:00|36112.8|36092.8|36113.6|36093.6|36141.1|36107.9|36107.4|36068.6|768
1652296200000|2022-05-11 19:10:00|36113.7|36093.7|36110.4|36090.4|36141.1|36104.4|36109.9|36072|768
1652296500000|2022-05-11 19:15:00|36111.2|36091.2|36124.8|36074.8|36145|36103.5|36108|36063.4|709
1652296800000|2022-05-11 19:20:00|36125.1|36075.1|36122.1|36072.1|36139.8|36095.5|36111.4|36063.4|627
1652297100000|2022-05-11 19:25:00|36122.5|36072.5|36113.8|36063.8|36132.3|36094.5|36102.9|36056.6|643
1652297400000|2022-05-11 19:30:00|36115.8|36065.8|36120.5|36070.5|36148|36091.5|36102.1|36023|723
1652297700000|2022-05-11 19:35:00|36120.4|36070.4|36135|36085|36163.5|36102.9|36105.1|36029|748
1652298000000|2022-05-11 19:40:00|36139.3|36089.3|36135.9|36085.9|36164|36109.6|36118.3|36041.5|752
1652298300000|2022-05-11 19:45:00|36137.8|36087.8|36137.6|36087.6|36168|36114|36115.8|36044|687
1652298600000|2022-05-11 19:50:00|36141.3|36091.3|36155.6|36105.6|36183.4|36130.7|36117.9|36047|825
1652298900000|2022-05-11 19:55:00|36155.3|36105.3|36145.3|36099|36192.7|36129.5|36132.4|36054.5|869
1652299200000|2022-05-11 20:00:00|36149.6|36099.6|36168.1|36107.9|36191.5|36120.5|36139.2|36054|691
1652299500000|2022-05-11 20:05:00|36179|36061|36147.9|36100.5|36187.8|36119|36139|36057|471
1652299800000|2022-05-11 20:10:00|36140.2|36090.9|36185|36065|36190.4|36119.4|36138.5|36058|451
1652300100000|2022-05-11 20:15:00|36160.9|36111.5|36192.9|36114.9|36201.6|36133.3|36146.2|36067|476
1652300400000|2022-05-11 20:20:00|36186.4|36100.2|36174.2|36111.3|36205.5|36137.8|36152.8|36092.4|520
1652300700000|2022-05-11 20:25:00|36174.6|36108.1|36186.1|36121.9|36206.9|36141.4|36159|36076.5|367
1652301000000|2022-05-11 20:30:00|36187.6|36114.5|36187|36119|36199.5|36137.3|36166.9|36079.5|476
1652301300000|2022-05-11 20:35:00|36187.5|36117.3|36196.9|36128.1|36198.5|36137.9|36166.9|36078.5|505
1652301600000|2022-05-11 20:40:00|36197.5|36128.5|36187|36114|36200.5|36137.4|36167.7|36080.5|413
1652301900000|2022-05-11 20:45:00|36175.2|36101.2|36184|36113.9|36265.4|36152.6|36163.5|36068.1|303
1652302200000|2022-05-11 20:50:00|36168.6|36110|36183|36113|36255.1|36135.1|36161.8|36069.5|608
1652302500000|2022-05-11 20:55:00|36174.3|36113.6|36188.1|36068.1|36199.8|36113.6|36164.3|36044.4|321
1652302800000|2022-05-11 21:00:00|36165.7|36045.7|36162.2|36042.2|36180.7|36060.7|36144.7|36024.7|65
1652303100000|2022-05-11 21:05:00|36162.4|36042.4|36170.2|36050.2|36187.8|36067.8|36158.4|36038.4|142
1652303400000|2022-05-11 21:10:00|36170.9|36050.9|36158|36038|36172.7|36052.7|36153.5|36033.5|167
1652303700000|2022-05-11 21:15:00|36159.5|36039.5|36161.6|36041.6|36177.1|36057.1|36153.5|36033.5|272
1652304000000|2022-05-11 21:20:00|36165.4|36045.4|36161.5|36041.5|36188|36068|36154.5|36034.5|186
1652304300000|2022-05-11 21:25:00|36161.4|36041.4|36157.9|36037.9|36174.1|36054.1|36154|36034|215
1652304600000|2022-05-11 21:30:00|36158|36038|36163.5|36043.5|36175.3|36055.3|36152.5|36032.5|195
1652304900000|2022-05-11 21:35:00|36175.3|36055.3|36161|36041|36175.3|36055.3|36157|36037|119
1652305200000|2022-05-11 21:40:00|36157.5|36037.5|36159.8|36039.8|36175.3|36055.3|36156|36036|107
1652305500000|2022-05-11 21:45:00|36159.9|36039.9|36158.7|36038.7|36162|36042|36155|36035|190
1652305800000|2022-05-11 21:50:00|36158.6|36038.6|36158.1|36038.1|36182.8|36062.8|36154|36034|94
1652306100000|2022-05-11 21:55:00|36157|36037|36160.2|36040.2|36180.5|36060.5|36152.8|36032.8|107
1652306400000|2022-05-11 22:00:00|36160.6|36040.6|36185.5|36065.5|36194.1|36074.1|36145.5|36025.5|389
1652306700000|2022-05-11 22:05:00|36161.7|36041.7|36191.2|36071.2|36196|36076|36149.3|36029.3|227
1652307000000|2022-05-11 22:10:00|36155.1|36035.1|36196.6|36076.6|36196.6|36076.6|36151.3|36031.3|255
1652307300000|2022-05-11 22:15:00|36166|36046|36160.4|36040.4|36197.1|36077.1|36155.2|36035.2|265
1652307600000|2022-05-11 22:20:00|36160.3|36040.3|36159.9|36039.9|36186|36066|36157.3|36037.3|289
1652307900000|2022-05-11 22:25:00|36183.5|36063.5|36167|36047|36184|36064|36157|36037|293
1652308200000|2022-05-11 22:30:00|36174.7|36054.7|36155.2|36035.2|36174.7|36054.7|36152.6|36032.6|345
1652308500000|2022-05-11 22:35:00|36158.1|36038.1|36151.3|36031.3|36183.3|36063.3|36146.3|36026.3|278
1652308800000|2022-05-11 22:40:00|36149.9|36029.9|36154.7|36034.7|36183.1|36063.1|36146.9|36026.9|465
1652309100000|2022-05-11 22:45:00|36153.5|36033.5|36160.1|36040.1|36183.5|36063.5|36148.4|36028.4|446
1652309400000|2022-05-11 22:50:00|36162.1|36042.1|36153.7|36033.7|36179|36059|36150|36030|428
1652309700000|2022-05-11 22:55:00|36156.5|36036.5|36153|36033|36175.6|36055.6|36140.5|36020.5|416
1652310000000|2022-05-11 23:00:00|36150.9|36030.9|36162.2|36042.2|36167.1|36047.1|36146.6|36026.6|443
1652310300000|2022-05-11 23:05:00|36161.8|36041.8|36152.2|36032.2|36170|36050|36152.2|36032.2|395
1652310600000|2022-05-11 23:10:00|36152.7|36032.7|36159.5|36039.5|36164.4|36044.4|36151.6|36031.6|277
1652310900000|2022-05-11 23:15:00|36157.8|36037.8|36157|36037|36171.2|36051.2|36153.8|36033.8|299
1652311200000|2022-05-11 23:20:00|36156.3|36036.3|36162.5|36042.5|36179.7|36059.7|36154.2|36034.2|323
1652311500000|2022-05-11 23:25:00|36161.8|36041.8|36165.5|36045.5|36182.7|36062.7|36161.8|36041.8|419
1652311800000|2022-05-11 23:30:00|36166.6|36046.6|36164.5|36044.5|36181.7|36061.7|36158.1|36038.1|392
1652312100000|2022-05-11 23:35:00|36164|36044|36165.1|36045.1|36177.9|36057.9|36158.9|36038.9|364
1652312400000|2022-05-11 23:40:00|36163|36043|36166.2|36046.2|36184|36064|36158.7|36038.7|358
1652312700000|2022-05-11 23:45:00|36166.7|36046.7|36167.2|36047.2|36173.1|36053.1|36159|36039|343
1652313000000|2022-05-11 23:50:00|36167.5|36047.5|36172.6|36052.6|36187|36067|36158.6|36038.6|402
1652313300000|2022-05-11 23:55:00|36172.7|36052.7|36168.8|36048.8|36184.7|36064.7|36162.3|36042.3|454
1652313600000|2022-05-12 00:00:00|36168.7|36048.7|36161.9|36041.9|36181.6|36061.6|36156.9|36036.9|650
1652313900000|2022-05-12 00:05:00|36162.1|36042.1|36162|36042|36174.3|36054.3|36152.3|36032.3|621
1652314200000|2022-05-12 00:10:00|36162.6|36042.6|36166.1|36046.1|36189|36069|36156.6|36036.6|633
1652314500000|2022-05-12 00:15:00|36165.3|36045.3|36223.1|36103.1|36223.1|36103.1|36155.7|36035.7|739
1652314800000|2022-05-12 00:20:00|36222.6|36102.6|36195.8|36083.3|36222.6|36102.6|36182.2|36076.1|645
1652315100000|2022-05-12 00:25:00|36195.1|36075.1|36186.1|36068.4|36203.7|36100.3|36177|36064.3|615
1652315400000|2022-05-12 00:30:00|36189.6|36069.6|36184.3|36064.3|36197.9|36094.4|36177.5|36063.6|579
1652315700000|2022-05-12 00:35:00|36186|36066|36158.3|36038.3|36190.7|36094.4|36156.1|36036.1|635
1652316000000|2022-05-12 00:40:00|36158|36038|36124|36004.8|36158|36053.6|36120|36004|802
1652316300000|2022-05-12 00:45:00|36124.4|36005.2|36146|36026|36150.6|36030.6|36120.2|36004.4|711
1652316600000|2022-05-12 00:50:00|36145.5|36025.5|36132.5|36012.5|36146.4|36026.4|36123|36003.2|780
1652316900000|2022-05-12 00:55:00|36129.6|36009.6|36137.8|36017.8|36149|36030.3|36125.2|36008.1|765
1652317200000|2022-05-12 01:00:00|36135.8|36015.8|36145.1|36025.1|36152.1|36032.1|36131.9|36011.9|714
1652317500000|2022-05-12 01:05:00|36144.2|36024.2|36159.1|36039.1|36166.6|36046.6|36132|36012|623
1652317800000|2022-05-12 01:10:00|36157.3|36037.3|36161.3|36046.9|36171.5|36066.3|36144.6|36030.5|687
1652318100000|2022-05-12 01:15:00|36160.1|36048|36150.9|36030.9|36167.5|36056|36132.3|36024.2|693
1652318400000|2022-05-12 01:20:00|36151.7|36031.7|36148.1|36039.1|36163.4|36053.9|36138.1|36028.9|632
1652318700000|2022-05-12 01:25:00|36148|36038.9|36153.9|36033.9|36163.9|36059.5|36138.1|36027.5|641
1652319000000|2022-05-12 01:30:00|36153.3|36033.3|36147.9|36027.9|36154.2|36034.2|36126.1|36014.5|828
1652319300000|2022-05-12 01:35:00|36147.7|36027.7|36139.6|36047.8|36161.9|36050.7|36134.1|36023|680
1652319600000|2022-05-12 01:40:00|36150.9|36032.6|36144.1|36024.1|36156.6|36068.6|36117.3|36017.2|615
1652319900000|2022-05-12 01:45:00|36145.7|36025.7|36124.4|36007|36148.1|36031.3|36117.3|36006.5|730
1652320200000|2022-05-12 01:50:00|36124.5|36005.8|36118.7|36027.1|36142.5|36055.2|36100.8|36005|709
1652320500000|2022-05-12 01:55:00|36130.9|36022.2|36127.3|36031.6|36148.9|36048.6|36119|36014.6|689
1652320800000|2022-05-12 02:00:00|36127.5|36032.9|36143.2|36041.4|36152.2|36046.5|36124.3|36020.8|569
1652321100000|2022-05-12 02:05:00|36141.4|36039|36129.9|36038.7|36151.5|36063.9|36107.9|36023.3|457
1652321400000|2022-05-12 02:10:00|36130.1|36038.8|36140.4|36028.5|36150.3|36053.8|36125.7|36024.4|585
1652321700000|2022-05-12 02:15:00|36141.7|36028.6|36134.9|36020.6|36149.9|36052.2|36122.3|36014|526
1652322000000|2022-05-12 02:20:00|36136.4|36020.2|36124.4|36009.6|36144.8|36041.3|36091.3|36003.5|553
1652322300000|2022-05-12 02:25:00|36121.9|36009.5|36131.6|36016.8|36139|36057.3|36099.9|36003.5|460
1652322600000|2022-05-12 02:30:00|36130.5|36017.6|36165.6|36045.6|36166.8|36057|36100.9|36016.5|633
1652322900000|2022-05-12 02:35:00|36165.2|36045.2|36156.5|36052.4|36176.2|36089.8|36137.8|36037.3|672
1652323200000|2022-05-12 02:40:00|36156.6|36052.5|36172.9|36053.1|36175.3|36093.9|36140.2|36039.9|647
1652323500000|2022-05-12 02:45:00|36173.3|36053.3|36184|36075.7|36192.1|36095.4|36139.6|36048|636
1652323800000|2022-05-12 02:50:00|36183.3|36075.6|36173.6|36063.4|36196.8|36106.9|36156.5|36053.7|631
1652324100000|2022-05-12 02:55:00|36173.5|36063.6|36182.4|36073.4|36192.7|36092.6|36171.9|36057.9|619
1652324400000|2022-05-12 03:00:00|36176.9|36060.6|36185.8|36080.7|36192.6|36091.3|36169.2|36049.2|557
1652324700000|2022-05-12 03:05:00|36185.3|36068.6|36171.1|36051.1|36185.3|36102.5|36152.5|36042.6|503
1652325000000|2022-05-12 03:10:00|36171|36051|36178.3|36069.5|36183.8|36090.1|36160.8|36050|566
1652325300000|2022-05-12 03:15:00|36178.9|36061.5|36164.2|36044.2|36188.2|36086|36155.2|36035.8|550
1652325600000|2022-05-12 03:20:00|36163.9|36043.9|36151.9|36053.8|36168.8|36073.4|36151.3|36036.6|487
1652325900000|2022-05-12 03:25:00|36151.6|36053.7|36148|36052.1|36161.6|36076.5|36126.5|36031.9|444
1652326200000|2022-05-12 03:30:00|36154.7|36036.1|36151|36048.4|36167.7|36067.3|36144.8|36028.9|490
1652326500000|2022-05-12 03:35:00|36151.6|36033.8|36145.3|36036.6|36157.4|36057.3|36135.4|36018.7|496
1652326800000|2022-05-12 03:40:00|36146.2|36026.2|36143.5|36040|36157.8|36074.3|36124.3|36021.6|522
1652327100000|2022-05-12 03:45:00|36145.2|36060.4|36144.8|36024.8|36161.8|36073.2|36123.2|36024.3|414
1652327400000|2022-05-12 03:50:00|36144.7|36024.7|36157.4|36052.7|36161.3|36058.7|36139.4|36021.4|523
1652327700000|2022-05-12 03:55:00|36158.2|36054.2|36157.1|36050.5|36162.6|36079.9|36129.9|36036.5|374
1652328000000|2022-05-12 04:00:00|36158.7|36038.7|36154.3|36034.3|36164.3|36067.8|36145.6|36025.6|553
1652328300000|2022-05-12 04:05:00|36154.1|36034.1|36151.9|36031.9|36161.6|36058.6|36143.5|36027.3|455
1652328600000|2022-05-12 04:10:00|36152.4|36032.4|36143.8|36048.2|36159.9|36061.8|36143.6|36025.5|387
1652328900000|2022-05-12 04:15:00|36149.9|36034.9|36166|36062.3|36169.6|36085.6|36127.1|36029.8|437
1652329200000|2022-05-12 04:20:00|36164.4|36055.7|36173.9|36053.9|36175.2|36076.3|36152.1|36041.4|439
1652329500000|2022-05-12 04:25:00|36174.2|36054.2|36175.4|36063.3|36179.7|36101.2|36147.8|36051.8|470
1652329800000|2022-05-12 04:30:00|36175.7|36059.1|36192.1|36099.7|36196.1|36143.4|36151.2|36052.2|496
1652330100000|2022-05-12 04:35:00|36180.6|36130.6|36150.6|36130.6|36195.1|36146.2|36149.4|36089|335
1652330400000|2022-05-12 04:40:00|36151.5|36131.5|36191.1|36104.7|36193.2|36145.6|36150.2|36089.9|465
1652330700000|2022-05-12 04:45:00|36191.6|36105|36168.1|36084.8|36193.2|36140.7|36142.5|36075.1|484
1652331000000|2022-05-12 04:50:00|36154.5|36104.5|36146.3|36126.3|36180.5|36129.5|36130|36073.7|410
1652331300000|2022-05-12 04:55:00|36149.1|36129.1|36153.8|36133.8|36197.3|36142.3|36137.8|36084.5|418
1652331600000|2022-05-12 05:00:00|36154.7|36134.7|36172.5|36122.5|36196.5|36143.4|36151.2|36092.7|570
1652331900000|2022-05-12 05:05:00|36163.1|36143.1|36197.9|36114.9|36203.2|36145.7|36153.1|36097.3|505
1652332200000|2022-05-12 05:10:00|36198.8|36114.1|36195.9|36111.7|36208.4|36158.2|36160.5|36106.3|570
1652332500000|2022-05-12 05:15:00|36197|36112.9|36167.5|36147.5|36220.5|36155.9|36155.6|36109.1|575
1652332800000|2022-05-12 05:20:00|36167.4|36147.4|36184.4|36164.4|36196.7|36176.7|36163.2|36143.2|523
1652333100000|2022-05-12 05:25:00|36183.7|36163.7|36193.3|36173.3|36199.5|36179.5|36180.9|36160.9|582
1652333400000|2022-05-12 05:30:00|36192.4|36172.4|36188.8|36168.8|36206.4|36186.4|36183.5|36163.5|665
1652333700000|2022-05-12 05:35:00|36188.7|36168.7|36201.8|36181.8|36212.2|36192.2|36188|36168|539
1652334000000|2022-05-12 05:40:00|36202.1|36182.1|36192.2|36172.2|36212.4|36192.4|36189.1|36169.1|530
1652334300000|2022-05-12 05:45:00|36192.3|36172.3|36269.1|36179.2|36326.9|36219.8|36189.7|36163.2|590
1652334600000|2022-05-12 05:50:00|36269.6|36180|36267.9|36247.9|36329.9|36274.7|36267.7|36176.5|705
1652334900000|2022-05-12 05:55:00|36268.2|36248.2|36330.7|36238.4|36350.5|36274.6|36262.3|36217.1|674
1652335200000|2022-05-12 06:00:00|36305.6|36255.6|36280.8|36260.8|36349|36284.6|36276.3|36232.2|937
1652335500000|2022-05-12 06:05:00|36280.3|36260.3|36288|36268|36291.7|36271.7|36263.7|36243.7|829
1652335800000|2022-05-12 06:10:00|36288.8|36268.8|36320.9|36300.9|36330.7|36310.7|36283.5|36263.5|873
1652336100000|2022-05-12 06:15:00|36321.3|36301.3|36319.1|36299.1|36329.6|36309.6|36305.6|36285.6|719
1652336400000|2022-05-12 06:20:00|36319.7|36299.7|36293.2|36201|36338.4|36318.4|36240.4|36189.7|910
1652336700000|2022-05-12 06:25:00|36271|36221|36245.5|36225.5|36309.2|36243.8|36232.6|36154.7|965
1652337000000|2022-05-12 06:30:00|36246.1|36226.1|36221.3|36201.3|36246.8|36226.8|36218.6|36198.6|849
1652337300000|2022-05-12 06:35:00|36221.1|36201.1|36212.9|36192.9|36239.3|36219.3|36205.4|36185.4|816
1652337600000|2022-05-12 06:40:00|36212.2|36192.2|36207.1|36187.1|36217.9|36197.9|36202.1|36182.1|695
1652337900000|2022-05-12 06:45:00|36207.5|36187.5|36219.8|36199.8|36234.2|36214.2|36206.5|36186.5|779
1652338200000|2022-05-12 06:50:00|36220|36200|36241.5|36221.5|36248.9|36228.9|36211.4|36191.4|845
1652338500000|2022-05-12 06:55:00|36241.3|36221.3|36285.9|36265.9|36291.6|36271.6|36241|36221|833
1652338800000|2022-05-12 07:00:00|36286|36266|36315.7|36295.7|36338.6|36295.7|36271.5|36220.2|1050
1652339100000|2022-05-12 07:05:00|36315.1|36295.1|36329.3|36309.3|36352.8|36332.8|36301.7|36281.7|1023
1652339400000|2022-05-12 07:10:00|36329.7|36309.7|36445.2|36425.2|36470.3|36450.3|36322.5|36302.5|1057
1652339700000|2022-05-12 07:15:00|36444.7|36424.7|36472.8|36452.8|36559.7|36539.7|36441.9|36421.9|1093
1652340000000|2022-05-12 07:20:00|36476.1|36456.1|36479.7|36459.7|36530.5|36510.5|36473.3|36453.3|1054
1652340300000|2022-05-12 07:25:00|36480.2|36460.2|36471.1|36451.1|36504.7|36484.7|36456.9|36436.9|986
1652340600000|2022-05-12 07:30:00|36470.8|36450.8|36424.5|36404.5|36475|36455|36393.1|36373.1|1031
1652340900000|2022-05-12 07:35:00|36423.9|36403.9|36499|36479|36501.1|36481.1|36413.9|36393.9|934
1652341200000|2022-05-12 07:40:00|36496.7|36476.7|36446.1|36426.1|36507.2|36487.2|36444.8|36424.8|1012
1652341500000|2022-05-12 07:45:00|36445.6|36425.6|36376.8|36356.8|36448.1|36428.1|36358.7|36338.7|978
1652341800000|2022-05-12 07:50:00|36375.5|36355.5|36424.9|36404.9|36429.6|36409.6|36363.6|36343.6|1024
1652342100000|2022-05-12 07:55:00|36421|36401|36681.7|36661.7|36743.7|36683.3|36420.2|36400.2|992
1652342400000|2022-05-12 08:00:00|36680.5|36660.5|36686.4|36666.4|36835.7|36715.7|36650.4|36580.3|1011
1652342700000|2022-05-12 08:05:00|36687.1|36667.1|36590.1|36570.1|36719.8|36679.2|36590.1|36570.1|908
1652343000000|2022-05-12 08:10:00|36591|36571|36551.9|36531.9|36666.3|36614.5|36510.1|36473|1028
1652343300000|2022-05-12 08:15:00|36550.5|36530.5|36554.8|36534.8|36563.6|36543.6|36534.4|36514.4|873
1652343600000|2022-05-12 08:20:00|36555.2|36535.2|36552.5|36532.5|36569|36549|36529.5|36509.5|880
1652343900000|2022-05-12 08:25:00|36552.9|36532.9|36534|36514|36555.6|36535.6|36510.2|36490.2|816
1652344200000|2022-05-12 08:30:00|36533.8|36513.8|36565|36545|36567.2|36547.2|36533.6|36513.6|789
1652344500000|2022-05-12 08:35:00|36565.1|36545.1|36584.3|36564.3|36596.7|36576.7|36558.8|36538.8|764
1652344800000|2022-05-12 08:40:00|36584.4|36564.4|36565.5|36545.5|36586.5|36566.5|36561|36541|726
1652345100000|2022-05-12 08:45:00|36564.2|36544.2|36553.7|36533.7|36577.7|36557.7|36545.6|36525.6|736
1652345400000|2022-05-12 08:50:00|36553.6|36533.6|36626.1|36606.1|36630|36610|36544.9|36524.9|771
1652345700000|2022-05-12 08:55:00|36626.4|36606.4|36668.1|36648.1|36668.1|36648.1|36625.6|36605.6|801
1652346000000|2022-05-12 09:00:00|36669.2|36649.2|36711|36691|36751.4|36731.4|36646.9|36626.9|918
1652346300000|2022-05-12 09:05:00|36710.1|36690.1|36672.6|36652.6|36713.8|36693.8|36654|36593.5|873
1652346600000|2022-05-12 09:10:00|36672.5|36652.5|36623.3|36603.3|36673.1|36653.1|36604.6|36567.2|861
1652346900000|2022-05-12 09:15:00|36623.7|36603.7|36619.4|36599.4|36632.2|36612.2|36609.4|36589.4|774
1652347200000|2022-05-12 09:20:00|36620.2|36600.2|36631.1|36611.1|36656.1|36636.1|36618.8|36598.8|830
1652347500000|2022-05-12 09:25:00|36630.5|36610.5|36621|36601|36643.1|36623.1|36618.6|36598.6|756
1652347800000|2022-05-12 09:30:00|36620.6|36600.6|36653.9|36633.9|36657.7|36637.7|36620.6|36600.6|900
1652348100000|2022-05-12 09:35:00|36655.4|36635.4|36714.6|36664.6|36748.9|36699.2|36653.8|36621.5|882
1652348400000|2022-05-12 09:40:00|36736.5|36644.8|36700.9|36680.9|36760.4|36729.1|36700|36638|857
1652348700000|2022-05-12 09:45:00|36701|36681|36688.7|36668.7|36705.6|36685.6|36666.2|36646.2|750
1652349000000|2022-05-12 09:50:00|36688.9|36668.9|36672.1|36652.1|36702.2|36682.2|36660.6|36640.6|765
1652349300000|2022-05-12 09:55:00|36671.7|36651.7|36676.9|36656.9|36683.2|36663.2|36661.1|36641.1|664
1652349600000|2022-05-12 10:00:00|36676.7|36656.7|36675.2|36655.2|36684.3|36664.3|36667.1|36647.1|712
1652349900000|2022-05-12 10:05:00|36673.3|36653.3|36640.3|36620.3|36673.4|36653.4|36639.5|36619.5|671
1652350200000|2022-05-12 10:10:00|36639.4|36619.4|36625.4|36605.4|36641.8|36621.8|36618|36598|798
1652350500000|2022-05-12 10:15:00|36625|36605|36579.2|36559.2|36629.8|36609.8|36579.1|36559.1|763
1652350800000|2022-05-12 10:20:00|36579.7|36559.7|36602.2|36582.2|36604.5|36584.5|36576.4|36556.4|747
1652351100000|2022-05-12 10:25:00|36601.4|36581.4|36597.1|36577.1|36607|36587|36577.6|36557.6|676
1652351400000|2022-05-12 10:30:00|36595.2|36575.2|36631.2|36611.2|36663.1|36643.1|36595.2|36575.2|884
1652351700000|2022-05-12 10:35:00|36631.1|36611.1|36641.4|36621.4|36658.6|36638.6|36619.6|36599.6|733
1652352000000|2022-05-12 10:40:00|36641.8|36621.8|36656.5|36636.5|36663.6|36643.6|36633|36613|769
1652352300000|2022-05-12 10:45:00|36656.8|36636.8|36646.3|36626.3|36662.9|36642.9|36641.8|36621.8|659
1652352600000|2022-05-12 10:50:00|36647.3|36627.3|36665.7|36645.7|36677.1|36657.1|36638.3|36618.3|833
1652352900000|2022-05-12 10:55:00|36672.8|36652.8|36680.3|36660.3|36692.9|36672.9|36659.2|36639.2|696
1652353200000|2022-05-12 11:00:00|36681.4|36661.4|36673.6|36653.6|36692.4|36672.4|36669.3|36649.3|807
1652353500000|2022-05-12 11:05:00|36673.9|36653.9|36622.7|36602.7|36679.9|36659.9|36619.3|36599.3|784
1652353800000|2022-05-12 11:10:00|36619.4|36599.4|36655.7|36635.7|36662.7|36642.7|36616.2|36596.2|804
1652354100000|2022-05-12 11:15:00|36655.6|36635.6|36686.4|36666.4|36689.3|36669.3|36652.3|36632.3|730
1652354400000|2022-05-12 11:20:00|36686.2|36666.2|36671.5|36651.5|36689.2|36669.2|36660.6|36640.6|801
1652354700000|2022-05-12 11:25:00|36670.7|36650.7|36681.6|36661.6|36690.7|36670.7|36663.6|36643.6|907
1652355000000|2022-05-12 11:30:00|36680.4|36660.4|36710.6|36690.6|36721.5|36701.5|36675.2|36655.2|954
1652355300000|2022-05-12 11:35:00|36708.7|36688.7|36703|36683|36734|36714|36693.4|36673.4|890
1652355600000|2022-05-12 11:40:00|36702.7|36682.7|36732.8|36712.8|36754.1|36734.1|36693.6|36673.6|929
1652355900000|2022-05-12 11:45:00|36732.1|36712.1|36753.2|36733.2|36754.8|36734.8|36707.9|36687.9|881
1652356200000|2022-05-12 11:50:00|36754.6|36734.6|36786.8|36766.8|36787.2|36767.2|36741.6|36721.6|976
1652356500000|2022-05-12 11:55:00|36785.5|36765.5|36765.3|36745.3|36802.8|36782.8|36752.3|36732.3|912
1652356800000|2022-05-12 12:00:00|36763.8|36743.8|36772.6|36752.6|36778.4|36758.4|36753.5|36733.5|909
1652357100000|2022-05-12 12:05:00|36772.5|36752.5|36747.5|36727.5|36786.6|36766.6|36745.6|36725.6|834
1652357400000|2022-05-12 12:10:00|36750.2|36730.2|36733.7|36713.7|36750.2|36730.2|36703.1|36683.1|882
1652357700000|2022-05-12 12:15:00|36734.6|36714.6|36749.7|36729.7|36756|36736|36732.7|36712.7|847
1652358000000|2022-05-12 12:20:00|36749.6|36729.6|36728.6|36708.6|36753|36733|36706|36686|951
1652358300000|2022-05-12 12:25:00|36728.7|36708.7|36719.9|36699.9|36734.1|36714.1|36703.3|36683.3|813
1652358600000|2022-05-12 12:30:00|36718.5|36698.5|36721.5|36701.5|36726.1|36706.1|36672.5|36652.5|1077
1652358900000|2022-05-12 12:35:00|36721.6|36701.6|36666.7|36646.7|36734.8|36714.8|36656.5|36636.5|1017
1652359200000|2022-05-12 12:40:00|36666.2|36646.2|36656.7|36636.7|36667|36647|36646.6|36626.6|1024
1652359500000|2022-05-12 12:45:00|36658.1|36638.1|36692.7|36672.7|36699.3|36679.3|36655|36635|937
1652359800000|2022-05-12 12:50:00|36691.6|36671.6|36722.1|36702.1|36730.4|36710.4|36685.1|36665.1|942
1652360100000|2022-05-12 12:55:00|36723|36703|36732.5|36712.5|36747.8|36727.8|36721.6|36701.6|920
1652360400000|2022-05-12 13:00:00|36733.3|36713.3|36704.7|36684.7|36734.2|36714.2|36698.5|36678.5|961
1652360700000|2022-05-12 13:05:00|36702.3|36682.3|36713.7|36693.7|36734.3|36714.3|36702.3|36682.3|885
1652361000000|2022-05-12 13:10:00|36713.5|36693.5|36719.5|36699.5|36743|36723|36705.4|36685.4|961
1652361300000|2022-05-12 13:15:00|36718.4|36698.4|36730.2|36710.2|36756.8|36736.8|36718.4|36698.4|926
1652361600000|2022-05-12 13:20:00|36730.3|36710.3|36737.4|36717.4|36773.5|36753.5|36727.7|36707.7|981
1652361900000|2022-05-12 13:25:00|36741.2|36721.2|36746.8|36726.8|36756.7|36736.7|36732.3|36712.3|878
1652362200000|2022-05-12 13:30:00|36746.1|36726.1|36780.4|36760.4|36795.7|36775.7|36744.4|36724.4|1054
1652362500000|2022-05-12 13:35:00|36781.1|36761.1|36787.6|36767.6|36807.2|36787.2|36771.7|36751.7|1084
1652362800000|2022-05-12 13:40:00|36785.5|36765.5|36786|36766|36801.4|36781.4|36778.1|36758.1|1068
1652363100000|2022-05-12 13:45:00|36785.8|36765.8|36773.9|36753.9|36791.1|36771.1|36762.8|36742.8|1046
1652363400000|2022-05-12 13:50:00|36774.2|36754.2|36796.5|36776.5|36814.7|36794.7|36770.8|36750.8|1061
1652363700000|2022-05-12 13:55:00|36796.4|36776.4|36801.9|36781.9|36817.2|36797.2|36788.6|36768.6|1013
1652364000000|2022-05-12 14:00:00|36802.1|36782.1|36826.5|36806.5|36870.9|36850.9|36797.1|36777.1|1021
1652364300000|2022-05-12 14:05:00|36826.8|36806.8|36827.9|36807.9|36847.4|36827.4|36820.1|36800.1|941
1652364600000|2022-05-12 14:10:00|36828.7|36808.7|36766.3|36746.3|36831.9|36811.9|36766.3|36746.3|985
1652364900000|2022-05-12 14:15:00|36765.9|36745.9|36744.4|36724.4|36775.4|36755.4|36728.7|36682.5|929
1652365200000|2022-05-12 14:20:00|36744.9|36724.9|36744.3|36724.3|36769.8|36749.8|36733.4|36713.4|939
1652365500000|2022-05-12 14:25:00|36743.8|36723.8|36782.9|36762.9|36782.9|36762.9|36738.4|36718.4|954
1652365800000|2022-05-12 14:30:00|36782.6|36762.6|36774.4|36754.4|36796.8|36776.8|36772.4|36752.4|992
1652366100000|2022-05-12 14:35:00|36773.6|36753.6|36790|36770|36792.3|36772.3|36768|36748|848
1652366400000|2022-05-12 14:40:00|36788.6|36768.6|36790.1|36770.1|36807.8|36787.8|36778.1|36758.1|966
1652366700000|2022-05-12 14:45:00|36791|36771|36769.2|36749.2|36797.3|36777.3|36763.2|36743.2|887
1652367000000|2022-05-12 14:50:00|36769.1|36749.1|36762.3|36742.3|36785.9|36765.9|36745.9|36725.9|964
1652367300000|2022-05-12 14:55:00|36762.1|36742.1|36774.7|36754.7|36776.9|36756.9|36753.6|36733.6|949
1652367600000|2022-05-12 15:00:00|36775|36755|36775.9|36755.9|36799.9|36779.9|36764.4|36744.4|895
1652367900000|2022-05-12 15:05:00|36776|36756|36745.4|36725.4|36787.3|36767.3|36737.9|36701|741
1652368200000|2022-05-12 15:10:00|36743.9|36723.9|36768.1|36748.1|36771|36751|36729.8|36709.8|871
1652368500000|2022-05-12 15:15:00|36765.6|36745.6|36766.1|36746.1|36803.3|36754.7|36752|36710.3|780
1652368800000|2022-05-12 15:20:00|36767.1|36747.1|36773|36753|36782.9|36762.9|36760.3|36740.3|842
1652369100000|2022-05-12 15:25:00|36765.2|36745.2|36853.4|36764.8|36859.9|36786.3|36763.5|36723.8|742
1652369400000|2022-05-12 15:30:00|36855.3|36750.7|36902.4|36852.4|36920.1|36884.1|36835.5|36740.4|890
1652369700000|2022-05-12 15:35:00|36916|36829.3|36914.9|36832|36924|36881.4|36871.5|36805.5|795
1652370000000|2022-05-12 15:40:00|36915|36831|36908.9|36858.9|36929.8|36876.9|36880.6|36788.5|770
1652370300000|2022-05-12 15:45:00|36908.5|36858.5|36892.4|36872.4|36932.8|36890.1|36885.6|36847.2|723
1652370600000|2022-05-12 15:50:00|36897.9|36877.9|36923.2|36873.2|36939.2|36903.2|36895.2|36841.3|677
1652370900000|2022-05-12 15:55:00|36939.3|36856.4|36968.6|36948.6|37016.5|36964.4|36904.7|36852.3|860
1652371200000|2022-05-12 16:00:00|36967.9|36947.9|36976.6|36956.6|37036.9|36985|36957.7|36890.8|909
1652371500000|2022-05-12 16:05:00|36965.1|36945.1|36961.8|36941.8|36996.6|36976.6|36951.6|36931.6|810
1652371800000|2022-05-12 16:10:00|36956.8|36936.8|36962.2|36942.2|36982.1|36944.1|36942.8|36888.1|789
1652372100000|2022-05-12 16:15:00|36962.9|36942.9|36958.5|36938.5|37014.7|36960.1|36956.2|36897.2|728
1652372400000|2022-05-12 16:20:00|36957.2|36937.2|36941.2|36921.2|37000.4|36942.6|36936.7|36889.8|704
1652372700000|2022-05-12 16:25:00|36940.7|36920.7|36920.3|36900.3|36976.5|36925.1|36919.2|36865.8|696
1652373000000|2022-05-12 16:30:00|36920.4|36900.4|36923.9|36903.9|36966|36919|36913.7|36867.8|746
1652373300000|2022-05-12 16:35:00|36923.6|36903.6|36944.4|36924.4|36951.3|36931.3|36921.3|36901.3|678
1652373600000|2022-05-12 16:40:00|36944.3|36924.3|36953.2|36933.2|36962.5|36942.5|36942.1|36922.1|858
1652373900000|2022-05-12 16:45:00|36951.7|36931.7|36988.3|36968.3|36992.9|36972.9|36947.7|36927.7|763
1652374200000|2022-05-12 16:50:00|36988.4|36968.4|37003.7|36983.7|37053.3|36997.9|36984.4|36958.6|868
1652374500000|2022-05-12 16:55:00|37003.3|36983.3|37021.5|37001.5|37040.2|37015.3|36994|36946.1|869
1652374800000|2022-05-12 17:00:00|37022.1|37002.1|37035.9|37015.9|37052.3|37017.4|37006|36956.9|958
1652375100000|2022-05-12 17:05:00|37036.2|37016.2|36992.3|36972.3|37050.1|37019.3|36989.5|36941.5|871
1652375400000|2022-05-12 17:10:00|36992.7|36972.7|36980.3|36960.3|37032.7|36979|36964.8|36913.4|836
1652375700000|2022-05-12 17:15:00|36981.6|36961.6|36975.6|36955.6|37014|36971.9|36965.9|36918.1|660
1652376000000|2022-05-12 17:20:00|36975.3|36955.3|36974.4|36954.4|36982.5|36962.5|36968.4|36948.4|696
1652376300000|2022-05-12 17:25:00|36974.3|36954.3|36984.9|36964.9|36988|36968|36970.4|36950.4|592
1652376600000|2022-05-12 17:30:00|36984.8|36964.8|36989.6|36969.6|36993.7|36973.7|36982.3|36962.3|631
1652376900000|2022-05-12 17:35:00|36989.5|36969.5|37003.6|36983.6|37005.2|36985.2|36987.8|36967.8|503
1652377200000|2022-05-12 17:40:00|37003.1|36983.1|37002.6|36982.6|37010.6|36990.6|36996.8|36976.8|566
1652377500000|2022-05-12 17:45:00|37002.5|36982.5|37003.8|36983.8|37005.9|36985.9|36986.4|36966.4|661
1652377800000|2022-05-12 17:50:00|37006.2|36986.2|36996.9|36976.9|37008|36988|36989.5|36969.5|635
1652378100000|2022-05-12 17:55:00|36996.3|36976.3|36977.3|36957.3|36997.6|36977.6|36969.8|36949.8|660
1652378400000|2022-05-12 18:00:00|36978.8|36958.8|36954.4|36934.4|36981.3|36961.3|36953.3|36933.3|739
1652378700000|2022-05-12 18:05:00|36954.3|36934.3|37023.2|36933.6|37031.2|36969.3|36951.5|36920.8|672
1652379000000|2022-05-12 18:10:00|37022.7|36933.2|36974.5|36954.5|37022.7|36972.8|36967.9|36932.4|729
1652379300000|2022-05-12 18:15:00|36974|36954|36970|36950|37013.8|36969.7|36967.6|36928.6|661
1652379600000|2022-05-12 18:20:00|36970.7|36950.7|36969|36949|36971.3|36951.3|36956.8|36936.8|670
1652379900000|2022-05-12 18:25:00|36968.9|36948.9|36965.6|36945.6|36969.9|36949.9|36952.9|36932.9|611
1652380200000|2022-05-12 18:30:00|36966.2|36946.2|36977.4|36957.4|36985.7|36965.7|36959.9|36939.9|682
1652380500000|2022-05-12 18:35:00|36978.9|36958.9|36986.5|36966.5|36993.9|36973.9|36978.2|36958.2|598
1652380800000|2022-05-12 18:40:00|36987.3|36967.3|36987.3|36967.3|36997|36977|36981.5|36961.5|635
1652381100000|2022-05-12 18:45:00|36988.7|36968.7|36983.2|36963.2|36990.3|36970.3|36963.7|36943.7|660
1652381400000|2022-05-12 18:50:00|36982.4|36962.4|36976.2|36956.2|36987.9|36967.9|36966.5|36946.5|656
1652381700000|2022-05-12 18:55:00|36976.8|36956.8|36979.2|36959.2|36990.5|36970.5|36970.5|36950.5|713
1652382000000|2022-05-12 19:00:00|36978.8|36958.8|36958.7|36938.7|37006.3|36959.8|36954.1|36898.9|727
1652382300000|2022-05-12 19:05:00|36957.9|36937.9|36978.9|36958.9|36982.2|36962.2|36956|36936|568
1652382600000|2022-05-12 19:10:00|36979.1|36959.1|36977.5|36957.5|36989.1|36969.1|36970.8|36950.8|667
1652382900000|2022-05-12 19:15:00|36977.9|36957.9|36972.3|36952.3|37009.6|36961.1|36968.6|36918.3|569
1652383200000|2022-05-12 19:20:00|36972|36952|36963.4|36943.4|36973.7|36953.7|36956|36936|634
1652383500000|2022-05-12 19:25:00|36963.2|36943.2|36975.2|36955.2|36998.1|36958.8|36957.7|36907.2|578
1652383800000|2022-05-12 19:30:00|36976.9|36956.9|36961.5|36941.5|36977|36957|36954.9|36934.9|684
1652384100000|2022-05-12 19:35:00|36963.7|36943.7|36955|36935|36968.3|36948.3|36938.5|36918.5|710
1652384400000|2022-05-12 19:40:00|36956.3|36936.3|36967.1|36947.1|36970.8|36950.8|36943.1|36923.1|674
1652384700000|2022-05-12 19:45:00|36966.8|36946.8|36969.9|36949.9|36973|36953|36954.6|36934.6|654
1652385000000|2022-05-12 19:50:00|36969.2|36949.2|36956.8|36936.8|37001.8|36951.1|36946.4|36897.1|697
1652385300000|2022-05-12 19:55:00|36956.3|36936.3|36961|36941|37006.9|36953.3|36948.8|36898.9|708
1652385600000|2022-05-12 20:00:00|36961.6|36941.6|36956.4|36936.4|36972.4|36952.4|36948|36928|548
1652385900000|2022-05-12 20:05:00|36950.9|36930.9|36953.9|36933.9|36966.1|36946.1|36947.9|36927.9|345
1652386200000|2022-05-12 20:10:00|36960.8|36940.8|36957.9|36937.9|36975.8|36946.1|36944.2|36893|377
1652386500000|2022-05-12 20:15:00|36960.2|36940.2|36952.7|36932.7|36966.1|36946.1|36937|36917|315
1652386800000|2022-05-12 20:20:00|36953.1|36933.1|36948.2|36928.2|36990.9|36942.8|36942|36905.4|251
1652387100000|2022-05-12 20:25:00|36943.8|36923.8|36946.8|36926.8|36954.2|36934.2|36931.8|36911.8|386
1652387400000|2022-05-12 20:30:00|36940.5|36920.5|36945|36925|36984.1|36936.2|36929.2|36834.2|387
1652387700000|2022-05-12 20:35:00|36946.3|36926.3|36941.6|36921.6|36981.1|36931.1|36930.6|36895.8|298
1652388000000|2022-05-12 20:40:00|36950.8|36930.8|36931.2|36911.2|36973.8|36931.1|36918.9|36809|359
1652388300000|2022-05-12 20:45:00|36929.2|36909.2|36941.6|36891.6|36985.3|36917.6|36914.7|36861.3|313
1652388600000|2022-05-12 20:50:00|36967.3|36878.6|36913.4|36893.4|36981.5|36911.1|36906.3|36869.6|345
1652388900000|2022-05-12 20:55:00|36912.3|36892.3|36944|36825.7|36974.7|36906.3|36912.3|36824.1|401
1652389200000|2022-05-12 21:00:00|36939.5|36819.5|36944.4|36824.4|36951.9|36831.9|36936.3|36816.3|32
1652389500000|2022-05-12 21:05:00|36942.6|36822.6|36962.9|36842.9|36969|36849|36942.6|36822.6|65
1652389800000|2022-05-12 21:10:00|36983.1|36863.1|36979.1|36859.1|36983.1|36863.1|36954.8|36834.8|242
1652390100000|2022-05-12 21:15:00|36954|36834|36965.2|36845.2|36989.4|36869.4|36950.4|36830.4|259
1652390400000|2022-05-12 21:20:00|36969.8|36849.8|36963.4|36843.4|36979.9|36859.9|36949.7|36829.7|201
1652390700000|2022-05-12 21:25:00|36964.5|36844.5|36956.7|36836.7|36975.1|36855.1|36946.4|36826.4|342
1652391000000|2022-05-12 21:30:00|36957.4|36837.4|36953.8|36833.8|36970.9|36850.9|36949.3|36829.3|414
1652391300000|2022-05-12 21:35:00|36953.7|36833.7|36960|36840|36969.2|36849.2|36934.6|36814.6|225
1652391600000|2022-05-12 21:40:00|36958.2|36838.2|36968.4|36848.4|36972|36852|36941.3|36821.3|151
1652391900000|2022-05-12 21:45:00|36966.7|36846.7|36955.4|36835.4|36976.4|36856.4|36918.5|36798.5|263
1652392200000|2022-05-12 21:50:00|36949.1|36829.1|36966.3|36846.3|36977.3|36857.3|36916|36796|250
1652392500000|2022-05-12 21:55:00|36966.2|36846.2|36961.7|36841.7|36966.2|36846.2|36919.1|36799.1|325
1652392800000|2022-05-12 22:00:00|36953|36833|36951.5|36831.5|36972.3|36852.3|36918.3|36798.3|419
1652393100000|2022-05-12 22:05:00|36964.8|36844.8|36945.1|36825.1|36969.4|36849.4|36930.6|36810.6|363
1652393400000|2022-05-12 22:10:00|36949|36829|36949.3|36829.3|36961.1|36841.1|36925.6|36805.6|447
1652393700000|2022-05-12 22:15:00|36953.8|36833.8|36957.3|36837.3|36973|36853|36935|36815|374
1652394000000|2022-05-12 22:20:00|36962.5|36842.5|36951.6|36837.1|36964.9|36844.9|36935.2|36820.6|383
1652394300000|2022-05-12 22:25:00|36945.9|36825.9|36951.4|36831.4|36960.7|36840.7|36932.8|36818.7|370
1652394600000|2022-05-12 22:30:00|36954.5|36834.5|36959|36839|36969.4|36849.4|36936.4|36820.3|468
1652394900000|2022-05-12 22:35:00|36963|36843|36954|36834|36972.2|36852.2|36945.6|36825.8|395
1652395200000|2022-05-12 22:40:00|36959.4|36839.4|36961.1|36841.1|36977.8|36857.8|36938.9|36822|308
1652395500000|2022-05-12 22:45:00|36954.8|36834.8|36950.7|36830.7|36976.4|36856.4|36946.8|36827.5|238
1652395800000|2022-05-12 22:50:00|36953.4|36833.4|36960.6|36843.2|36980.6|36860.6|36935.2|36815.2|289
1652396100000|2022-05-12 22:55:00|36956|36841.5|36970.7|36850.7|36983.6|36863.6|36944.8|36834.8|249
1652396400000|2022-05-12 23:00:00|36970.1|36850.1|36963.3|36843.3|36980.1|36860.1|36948|36837.6|383
1652396700000|2022-05-12 23:05:00|36967.1|36847.1|36966.2|36848.4|36976|36856|36934|36831.4|405
1652397000000|2022-05-12 23:10:00|36964|36849.1|36955.7|36835.7|36972.1|36853.2|36937.2|36830.5|457
1652397300000|2022-05-12 23:15:00|36951|36831|36949.9|36844.4|36978.7|36858.7|36929.7|36827.3|296
1652397600000|2022-05-12 23:20:00|36949.1|36843.3|36970.1|36850.1|36980.4|36860.4|36933.5|36829.8|421
1652397900000|2022-05-12 23:25:00|36969.9|36849.9|36963.3|36856.8|36973.8|36858.4|36940.8|36827|361
1652398200000|2022-05-12 23:30:00|36963.9|36856.2|36959.3|36839.3|36981.7|36861.7|36939|36836.5|349
1652398500000|2022-05-12 23:35:00|36959|36839|36963.6|36843.6|36978.8|36858.8|36937.3|36832.2|346
1652398800000|2022-05-12 23:40:00|36963.7|36843.7|36951.7|36845.6|36975|36855|36929.5|36828.6|421
1652399100000|2022-05-12 23:45:00|36949.2|36844.1|36932.4|36832.3|36976.3|36856.3|36922.1|36817.5|432
1652399400000|2022-05-12 23:50:00|36930.4|36830.7|36946.1|36835.7|36952|36850.9|36925.3|36825|369
1652399700000|2022-05-12 23:55:00|36945.1|36837|36960.8|36853.5|36965.3|36860.9|36933.2|36830.9|445
1652400000000|2022-05-13 00:00:00|36967.7|36863.4|36966|36860.5|36980.2|36876.6|36947.6|36841.1|629
1652400300000|2022-05-13 00:05:00|36965.4|36860.9|36958.7|36847.7|36974.5|36871|36938.2|36837|540
1652400600000|2022-05-13 00:10:00|36958.9|36848.6|36952.2|36846.1|36968.5|36858.9|36934.7|36835.2|562
1652400900000|2022-05-13 00:15:00|36952.6|36846.9|36932.8|36833.8|36965.8|36862.9|36932.8|36833.8|532
1652401200000|2022-05-13 00:20:00|36946.2|36840.7|36953.2|36851|36963.8|36860.7|36941.7|36840|441
1652401500000|2022-05-13 00:25:00|36952.9|36850.9|36955.8|36840.1|36967.3|36855.1|36942.8|36837|556
1652401800000|2022-05-13 00:30:00|36955.4|36843|36955.3|36842|36967.9|36850.5|36939.3|36831.2|695
1652402100000|2022-05-13 00:35:00|36957.6|36840|36955.3|36841.4|36963.4|36849.2|36939.3|36830|563
1652402400000|2022-05-13 00:40:00|36957.7|36839.6|36939.3|36849.3|36964.3|36851|36932.1|36832.2|682
1652402700000|2022-05-13 00:45:00|36939.5|36849.4|36945.4|36847.6|36959.7|36866.2|36914.7|36829.4|574
1652403000000|2022-05-13 00:50:00|36942|36848.1|36954|36845.2|36963|36866.6|36910.9|36830.6|839
1652403300000|2022-05-13 00:55:00|36944.3|36841|36925.6|36841.4|36952.8|36885.3|36889.5|36812.4|740
1652403600000|2022-05-13 01:00:00|36904.3|36854.3|36912.7|36862.7|36940.4|36884.4|36888.1|36841|669
1652403900000|2022-05-13 01:05:00|36927|36842.9|36881|36861|36937.8|36883.8|36881|36836.2|597
1652404200000|2022-05-13 01:10:00|36881.6|36861.6|36875.8|36855.8|36926.5|36872.6|36868.1|36822.8|590
1652404500000|2022-05-13 01:15:00|36876.2|36856.2|36881.2|36831.2|36914|36857.4|36855|36811|775
1652404800000|2022-05-13 01:20:00|36884|36834|36901|36851|36927.1|36874.3|36862.5|36823.7|666
1652405100000|2022-05-13 01:25:00|36901.7|36851.7|36895.8|36845.8|36935.1|36877.1|36871.7|36827.1|645
1652405400000|2022-05-13 01:30:00|36895.5|36845.5|36884.2|36864.2|36911.5|36866.6|36872.4|36823.7|566
1652405700000|2022-05-13 01:35:00|36883.5|36863.5|36905.1|36885.1|36905.7|36885.7|36877.3|36857.3|602
1652406000000|2022-05-13 01:40:00|36905|36885|36933.2|36845.3|36937|36885.4|36884.8|36838.3|646
1652406300000|2022-05-13 01:45:00|36894.3|36874.3|36887.9|36867.9|36906.1|36886.1|36884.3|36864.3|561
1652406600000|2022-05-13 01:50:00|36887.1|36867.1|36896.5|36876.5|36898|36878|36883.9|36863.9|602
1652406900000|2022-05-13 01:55:00|36897|36877|36895|36875|36897|36877|36880.3|36860.3|547
1652407200000|2022-05-13 02:00:00|36895.4|36875.4|36885.1|36865.1|36895.6|36875.6|36873.2|36853.2|550
1652407500000|2022-05-13 02:05:00|36886.3|36866.3|36890.1|36870.1|36896.3|36876.3|36881.4|36861.4|559
1652407800000|2022-05-13 02:10:00|36890|36870|36878.4|36858.4|36892.6|36872.6|36876.7|36856.7|578
1652408100000|2022-05-13 02:15:00|36874.5|36854.5|36874.2|36854.2|36882.7|36862.7|36866.3|36846.3|495
1652408400000|2022-05-13 02:20:00|36874.7|36854.7|36862.1|36842.1|36876|36856|36856.9|36836.9|493
1652408700000|2022-05-13 02:25:00|36864.1|36844.1|36861.5|36841.5|36867.6|36847.6|36858.5|36838.5|455
1652409000000|2022-05-13 02:30:00|36862.5|36842.5|36867.3|36847.3|36868.1|36848.1|36853.3|36833.3|532
1652409300000|2022-05-13 02:35:00|36867.1|36847.1|36858.6|36838.6|36869.5|36849.5|36851.5|36831.5|442
1652409600000|2022-05-13 02:40:00|36858.5|36838.5|36856.1|36836.1|36863.2|36843.2|36846.1|36826.1|524
1652409900000|2022-05-13 02:45:00|36856|36836|36850.9|36830.9|36857|36837|36838.2|36818.2|510
1652410200000|2022-05-13 02:50:00|36849.7|36829.7|36852.7|36832.7|36858.2|36838.2|36842.4|36822.4|571
1652410500000|2022-05-13 02:55:00|36852.5|36832.5|36853.3|36833.3|36860.3|36840.3|36844|36824|476
1652410800000|2022-05-13 03:00:00|36848|36828|36852.1|36832.1|36857|36837|36841.2|36821.2|515
1652411100000|2022-05-13 03:05:00|36852.7|36832.7|36851.5|36831.5|36859.3|36839.3|36844.5|36824.5|481
1652411400000|2022-05-13 03:10:00|36851.3|36831.3|36846|36826|36854|36834|36843.6|36823.6|392
1652411700000|2022-05-13 03:15:00|36845.6|36825.6|36830.3|36810.3|36846.2|36826.2|36822.3|36802.3|583
1652412000000|2022-05-13 03:20:00|36830.4|36810.4|36820.2|36800.2|36830.4|36810.4|36809.6|36789.6|586
1652412300000|2022-05-13 03:25:00|36823.2|36803.2|36823.2|36803.2|36832.3|36812.3|36814.6|36794.6|622
1652412600000|2022-05-13 03:30:00|36823.8|36803.8|36821.2|36801.2|36836.1|36816.1|36817.6|36797.6|638
1652412900000|2022-05-13 03:35:00|36822.7|36802.7|36817.9|36797.9|36828.4|36808.4|36809.6|36789.6|549
1652413200000|2022-05-13 03:40:00|36818.1|36798.1|36816.4|36796.4|36825.4|36805.4|36801.4|36781.4|497
1652413500000|2022-05-13 03:45:00|36817.6|36797.6|36829.1|36809.1|36833|36813|36813|36793|573
1652413800000|2022-05-13 03:50:00|36829|36809|36839.2|36819.2|36839.4|36819.4|36821.7|36801.7|619
1652414100000|2022-05-13 03:55:00|36839.1|36819.1|36838.2|36818.2|36841.7|36821.7|36825.4|36805.4|445
1652414400000|2022-05-13 04:00:00|36839|36819|36842.7|36822.7|36846.2|36826.2|36830.3|36810.3|536
1652414700000|2022-05-13 04:05:00|36841.4|36821.4|36838.5|36818.5|36841.4|36821.4|36829.9|36809.9|410
1652415000000|2022-05-13 04:10:00|36839.1|36819.1|36833.9|36813.9|36839.5|36819.5|36822|36802|450
1652415300000|2022-05-13 04:15:00|36833.6|36813.6|36840.7|36820.7|36842.6|36822.6|36826.5|36806.5|369
1652415600000|2022-05-13 04:20:00|36841.3|36821.3|36838.7|36818.7|36848|36828|36832.3|36812.3|471
1652415900000|2022-05-13 04:25:00|36838.6|36818.6|36822.8|36802.8|36838.7|36818.7|36817.1|36797.1|402
1652416200000|2022-05-13 04:30:00|36822.1|36802.1|36830.1|36810.1|36840.2|36820.2|36822.1|36802.1|444
1652416500000|2022-05-13 04:35:00|36828.6|36808.6|36833.9|36813.9|36843.2|36823.2|36826.7|36806.7|356
1652416800000|2022-05-13 04:40:00|36837.9|36817.9|36831.8|36811.8|36842.6|36822.6|36827.1|36807.1|342
1652417100000|2022-05-13 04:45:00|36831.7|36811.7|36828.9|36808.9|36840.2|36820.2|36822.8|36802.8|388
1652417400000|2022-05-13 04:50:00|36837.2|36817.2|36823.5|36803.5|36839.3|36819.3|36820.9|36800.9|478
1652417700000|2022-05-13 04:55:00|36823.7|36803.7|36818.5|36798.5|36829|36809|36807.6|36787.6|524
1652418000000|2022-05-13 05:00:00|36820|36800|36822.1|36802.1|36825.7|36805.7|36810.2|36790.2|522
1652418300000|2022-05-13 05:05:00|36815.8|36795.8|36819|36799|36823.6|36803.6|36806.1|36786.1|420
1652418600000|2022-05-13 05:10:00|36818.3|36798.3|36815.3|36795.3|36821.6|36801.6|36806.5|36786.5|451
1652418900000|2022-05-13 05:15:00|36815.8|36795.8|36813.3|36793.3|36825.1|36805.1|36811|36791|492
1652419200000|2022-05-13 05:20:00|36812.8|36792.8|36821.6|36801.6|36825.7|36805.7|36806.3|36786.3|519
1652419500000|2022-05-13 05:25:00|36821.5|36801.5|36816.3|36796.3|36826.1|36806.1|36807.1|36787.1|559
1652419800000|2022-05-13 05:30:00|36815|36795|36816.8|36796.8|36827.3|36807.3|36810.7|36790.7|604
1652420100000|2022-05-13 05:35:00|36816.9|36796.9|36813.5|36793.5|36826.1|36806.1|36803.8|36783.8|529
1652420400000|2022-05-13 05:40:00|36813|36793|36812.4|36792.4|36818.9|36798.9|36803.5|36783.5|598
1652420700000|2022-05-13 05:45:00|36812.5|36792.5|36808.9|36788.9|36817.2|36797.2|36802.8|36782.8|608
1652421000000|2022-05-13 05:50:00|36809.1|36789.1|36802|36782|36815|36795|36784.8|36764.8|619
1652421300000|2022-05-13 05:55:00|36800.9|36780.9|36812.3|36792.3|36841.5|36795.4|36788.8|36758.3|680
1652421600000|2022-05-13 06:00:00|36807.7|36787.7|36808.8|36788.8|36834|36791.8|36791.4|36746.5|764
1652421900000|2022-05-13 06:05:00|36808.9|36788.9|36806.7|36786.7|36810.6|36790.6|36794.9|36774.9|744
1652422200000|2022-05-13 06:10:00|36806.6|36786.6|36856.2|36836.2|36902.5|36839.4|36805.1|36782.5|869
1652422500000|2022-05-13 06:15:00|36855.9|36835.9|36886.5|36866.5|36890.5|36870.5|36851.2|36831.2|818
1652422800000|2022-05-13 06:20:00|36885.3|36865.3|36862.9|36842.9|36887.4|36867.4|36852.2|36820.2|780
1652423100000|2022-05-13 06:25:00|36866.1|36846.1|36872.4|36852.4|36874.2|36854.2|36851.1|36831.1|656
1652423400000|2022-05-13 06:30:00|36871.8|36851.8|36849.6|36829.6|36878.2|36858.2|36843.3|36823.3|788
1652423700000|2022-05-13 06:35:00|36849.3|36829.3|36852.3|36832.3|36854.9|36834.9|36837.2|36817.2|776
1652424000000|2022-05-13 06:40:00|36850.8|36830.8|36839.9|36819.9|36856.5|36836.5|36827.2|36807.2|752
1652424300000|2022-05-13 06:45:00|36840.5|36820.5|36812.4|36792.4|36841.4|36821.4|36810.3|36790.3|757
1652424600000|2022-05-13 06:50:00|36811.1|36791.1|36795.2|36775.2|36814|36794|36792.4|36772.4|761
1652424900000|2022-05-13 06:55:00|36795.1|36775.1|36860.5|36840.5|36882.1|36862.1|36791|36771|837
1652425200000|2022-05-13 07:00:00|36862.7|36842.7|36856.4|36836.4|36886.9|36866.9|36831.7|36811.7|1059
1652425500000|2022-05-13 07:05:00|36856.3|36836.3|36836.9|36816.9|36864.6|36844.6|36831.3|36811.3|907
1652425800000|2022-05-13 07:10:00|36837.3|36817.3|36848.1|36828.1|36852.5|36832.5|36820.8|36800.8|882
1652426100000|2022-05-13 07:15:00|36847|36827|36884.9|36864.9|36890.4|36870.4|36843.7|36823.7|847
1652426400000|2022-05-13 07:20:00|36885.8|36865.8|36873.4|36853.4|36899.1|36879.1|36854.3|36834.3|947
1652426700000|2022-05-13 07:25:00|36874|36854|36834.9|36814.9|36911.9|36890.8|36826.3|36806.3|871
1652427000000|2022-05-13 07:30:00|36835.4|36815.4|36883.6|36863.6|36907.1|36887.1|36821.6|36801.6|996
1652427300000|2022-05-13 07:35:00|36883.5|36863.5|36988.1|36968.1|37092.1|37032.8|36879.6|36859.6|920
1652427600000|2022-05-13 07:40:00|36987.2|36967.2|36975.6|36955.6|37014.7|36994.7|36938.9|36896.2|918
1652427900000|2022-05-13 07:45:00|36975.2|36955.2|36971|36951|36976.1|36956.1|36946|36926|794
1652428200000|2022-05-13 07:50:00|36968.6|36948.6|36943.3|36923.3|36972.8|36952.8|36941.2|36921.2|841
1652428500000|2022-05-13 07:55:00|36943.4|36923.4|36931.7|36911.7|36953.8|36933.8|36909|36889|787
1652428800000|2022-05-13 08:00:00|36931.6|36911.6|36960.5|36940.5|36961.8|36941.8|36921.7|36901.7|805
1652429100000|2022-05-13 08:05:00|36959.2|36939.2|36903|36883|36965.4|36945.4|36887.2|36867.2|786
1652429400000|2022-05-13 08:10:00|36902.5|36882.5|36902.1|36882.1|36936.3|36916.3|36895.4|36875.4|843
1652429700000|2022-05-13 08:15:00|36902.2|36882.2|36904.7|36884.7|36906.8|36886.8|36884|36864|684
1652430000000|2022-05-13 08:20:00|36904.6|36884.6|36906.8|36886.8|36915.5|36895.5|36902.2|36882.2|702
1652430300000|2022-05-13 08:25:00|36909.6|36889.6|36874.2|36854.2|36917.7|36897.7|36873.9|36853.9|748
1652430600000|2022-05-13 08:30:00|36876.4|36856.4|36895.1|36875.1|36909.1|36889.1|36870.6|36850.6|830
1652430900000|2022-05-13 08:35:00|36896|36876|36890.3|36870.3|36902|36882|36872.1|36852.1|715
1652431200000|2022-05-13 08:40:00|36891|36871|36907.1|36887.1|36910.1|36890.1|36876.1|36856.1|737
1652431500000|2022-05-13 08:45:00|36907.3|36887.3|36922.7|36902.7|36925.4|36905.4|36906.3|36886.3|669
1652431800000|2022-05-13 08:50:00|36922.8|36902.8|36909.7|36889.7|36926.9|36906.9|36906.5|36886.5|748
1652432100000|2022-05-13 08:55:00|36909.1|36889.1|36913.8|36893.8|36924.3|36904.3|36909.1|36889.1|647
1652432400000|2022-05-13 09:00:00|36913.6|36893.6|36971.1|36951.1|36971.7|36951.7|36908.5|36888.5|738
1652432700000|2022-05-13 09:05:00|36970.3|36950.3|36968.9|36948.9|36973.7|36953.7|36952.3|36932.3|702
1652433000000|2022-05-13 09:10:00|36969|36949|36979.5|36959.5|36982.2|36962.2|36954.9|36934.9|714
1652433300000|2022-05-13 09:15:00|36980.5|36960.5|36994.3|36974.3|36999|36979|36973|36953|813
1652433600000|2022-05-13 09:20:00|36992.5|36972.5|37007.8|36987.8|37016|36996|36985.8|36965.8|738
1652433900000|2022-05-13 09:25:00|37008.6|36988.6|37047.7|37027.7|37067|37047|36999.3|36979.3|799
1652434200000|2022-05-13 09:30:00|37048.5|37028.5|37064.7|37044.7|37066.9|37046.9|37036.3|37016.3|777
1652434500000|2022-05-13 09:35:00|37064.6|37044.6|37064.6|37044.6|37079.7|37059.7|37051.5|37031.5|778
1652434800000|2022-05-13 09:40:00|37066.7|37046.7|37060.3|37040.3|37085.3|37065.3|37053.9|37033.9|783
1652435100000|2022-05-13 09:45:00|37060.5|37040.5|37042.6|37022.6|37076.2|37056.2|37037.2|37017.2|754
1652435400000|2022-05-13 09:50:00|37040.9|37020.9|37062.6|37042.6|37087.3|37067.3|37033.4|37013.4|820
1652435700000|2022-05-13 09:55:00|37063.4|37043.4|37088.5|37068.5|37098|37078|37059.2|37039.2|746
1652436000000|2022-05-13 10:00:00|37090.1|37070.1|37099.5|37079.5|37119.7|37099.7|37084.7|37064.7|813
1652436300000|2022-05-13 10:05:00|37100.6|37080.6|37106.8|37086.8|37113.8|37093.8|37090.4|37070.4|709
1652436600000|2022-05-13 10:10:00|37106.4|37086.4|37096.1|37076.1|37115.5|37095.5|37087.7|37067.7|670
1652436900000|2022-05-13 10:15:00|37095.7|37075.7|37094.9|37074.9|37102.2|37082.2|37075.1|37055.1|692
1652437200000|2022-05-13 10:20:00|37094.1|37074.1|37066.5|37046.5|37094.7|37074.7|37052|37032|731
1652437500000|2022-05-13 10:25:00|37067.5|37047.5|37025|37005|37068|37048|37023.2|37003.2|664
1652437800000|2022-05-13 10:30:00|37027.8|37007.8|37014.8|36994.8|37034.2|37014.2|37011.7|36991.7|725
1652438100000|2022-05-13 10:35:00|37015.3|36995.3|37024.2|37004.2|37031.8|37011.8|37012.2|36992.2|711
1652438400000|2022-05-13 10:40:00|37024.1|37004.1|37057.2|37037.2|37059.8|37039.8|37024.1|37004.1|711
1652438700000|2022-05-13 10:45:00|37056.9|37036.9|37045.2|37025.2|37061.2|37041.2|37041.4|37021.4|638
1652439000000|2022-05-13 10:50:00|37044.6|37024.6|37036.9|37016.9|37056.9|37036.9|37035.2|37015.2|738
1652439300000|2022-05-13 10:55:00|37036.8|37016.8|37020.5|37000.5|37036.8|37016.8|37019.8|36999.8|719
1652439600000|2022-05-13 11:00:00|37020.1|37000.1|37004.2|36984.2|37029.9|37009.9|37004.2|36984.2|776
1652439900000|2022-05-13 11:05:00|37005.9|36985.9|36986.9|36966.9|37007.5|36987.5|36984.4|36964.4|684
1652440200000|2022-05-13 11:10:00|36987.4|36967.4|37007.2|36987.2|37009.1|36989.1|36982.6|36962.6|710
1652440500000|2022-05-13 11:15:00|37007|36987|37007|36987|37017.4|36997.4|36983.2|36963.2|586
1652440800000|2022-05-13 11:20:00|37007.7|36987.7|37002.9|36982.9|37014|36994|36993.7|36973.7|474
1652441100000|2022-05-13 11:25:00|37003.2|36983.2|37013.5|36993.5|37016.2|36996.2|37000.5|36980.5|524
1652441400000|2022-05-13 11:30:00|37013.8|36993.8|37008.1|36988.1|37014.3|36994.3|37000|36980|582
1652441700000|2022-05-13 11:35:00|37008.3|36988.3|37009.7|36989.7|37011.6|36991.6|36997.1|36977.1|505
1652442000000|2022-05-13 11:40:00|37009.8|36989.8|37012.4|36992.4|37025.2|37005.2|36998.9|36978.9|637
1652442300000|2022-05-13 11:45:00|37012.2|36992.2|37002.6|36982.6|37017.3|36997.3|36997.7|36977.7|544
1652442600000|2022-05-13 11:50:00|37001.8|36981.8|37023.6|37003.6|37029.2|37009.2|37001.8|36981.8|722
1652442900000|2022-05-13 11:55:00|37025.1|37005.1|37032.2|37012.2|37035.3|37015.3|37017.1|36997.1|808
1652443200000|2022-05-13 12:00:00|37031.1|37011.1|37056.9|37036.9|37069.5|37049.5|37006|36986|842
1652443500000|2022-05-13 12:05:00|37057.1|37037.1|37079.8|37059.8|37083.7|37063.7|37043.5|37023.5|704
1652443800000|2022-05-13 12:10:00|37079|37059|37091.8|37071.8|37093.5|37073.5|37071.3|37051.3|650
1652444100000|2022-05-13 12:15:00|37090.7|37070.7|37115.4|37095.4|37116.1|37096.1|37089.9|37069.9|653
1652444400000|2022-05-13 12:20:00|37115.5|37095.5|37104.6|37084.6|37128.2|37108.2|37099.2|37079.2|713
1652444700000|2022-05-13 12:25:00|37107.6|37087.6|37131.1|37111.1|37136.9|37116.9|37103.5|37083.5|697
1652445000000|2022-05-13 12:30:00|37129.5|37109.5|37110.1|37090.1|37131.4|37111.4|37104|37084|777
1652445300000|2022-05-13 12:35:00|37109.9|37089.9|37079|37059|37119.5|37099.5|37076.9|37056.9|666
1652445600000|2022-05-13 12:40:00|37081.6|37061.6|37092.8|37072.8|37102.9|37082.9|37077.3|37057.3|715
1652445900000|2022-05-13 12:45:00|37092.7|37072.7|37064.1|37044.1|37095.8|37075.8|37063.6|37043.6|645
1652446200000|2022-05-13 12:50:00|37064.2|37044.2|37056.8|37036.8|37078.8|37058.8|37045.8|37025.8|773
1652446500000|2022-05-13 12:55:00|37056.3|37036.3|37076.7|37056.7|37078.7|37058.7|37048.2|37028.2|708
1652446800000|2022-05-13 13:00:00|37076.1|37056.1|37078|37058|37086.8|37066.8|37064.3|37044.3|678
1652447100000|2022-05-13 13:05:00|37078.2|37058.2|37120.3|37100.3|37121.2|37101.2|37069.7|37049.7|753
1652447400000|2022-05-13 13:10:00|37120.4|37100.4|37144.7|37124.7|37146.2|37126.2|37103.1|37083.1|839
1652447700000|2022-05-13 13:15:00|37144.6|37124.6|37164.6|37144.6|37192.8|37157.8|37136.2|37108.6|837
1652448000000|2022-05-13 13:20:00|37164|37144|37191.9|37171.9|37199.2|37179.2|37147.3|37127.3|824
1652448300000|2022-05-13 13:25:00|37195.4|37175.4|37176.9|37156.9|37218.9|37198.9|37172.7|37152.7|938
1652448600000|2022-05-13 13:30:00|37172.7|37152.7|37151.9|37131.9|37178.9|37158.9|37140.2|37120.2|966
1652448900000|2022-05-13 13:35:00|37151.3|37131.3|37132.6|37112.6|37164.9|37144.9|37132.1|37112.1|923
1652449200000|2022-05-13 13:40:00|37134.7|37114.7|37090.7|37070.7|37143.6|37123.6|37089|37069|968
1652449500000|2022-05-13 13:45:00|37091|37071|37109.1|37089.1|37116.3|37096.3|37070.5|37050.5|884
1652449800000|2022-05-13 13:50:00|37105.6|37085.6|37088.3|37068.3|37114.9|37094.9|37084.6|37064.6|953
1652450100000|2022-05-13 13:55:00|37088.7|37068.7|37124.5|37104.5|37128.1|37108.1|37086|37066|869
1652450400000|2022-05-13 14:00:00|37124.3|37104.3|37089.3|37069.3|37146.9|37104.3|37080.8|37060.8|1022
1652450700000|2022-05-13 14:05:00|37089|37069|37108.2|37088.2|37111.1|37091.1|37071.8|37051.8|866
1652451000000|2022-05-13 14:10:00|37108|37088|37088.1|37068.1|37120.8|37100.8|37073.1|37053.1|941
1652451300000|2022-05-13 14:15:00|37087.6|37067.6|37099.8|37079.8|37129.1|37107.8|37081.6|37035.1|1025
1652451600000|2022-05-13 14:20:00|37098.4|37078.4|37058.1|37038.1|37120.3|37100.3|37053.7|37033.7|1000
1652451900000|2022-05-13 14:25:00|37060.9|37040.9|37111.3|37091.3|37131.4|37111.4|37048.2|37028.2|943
1652452200000|2022-05-13 14:30:00|37111.4|37091.4|37099.1|37079.1|37121.3|37101.3|37084.3|37064.3|904
1652452500000|2022-05-13 14:35:00|37099|37079|37051.8|37031.8|37102.6|37082.6|37047.9|37027.9|942
1652452800000|2022-05-13 14:40:00|37050.8|37030.8|37041.2|37021.2|37057.6|37037.6|37030.6|37010.6|935
1652453100000|2022-05-13 14:45:00|37041.4|37021.4|37115.1|37095.1|37118.9|37098.9|37035.6|37015.6|967
1652453400000|2022-05-13 14:50:00|37114.6|37094.6|37081.5|37061.5|37117.2|37097.2|37068|37048|909
1652453700000|2022-05-13 14:55:00|37085.5|37065.5|37101.5|37081.5|37284.6|37167.2|37080.5|37060.5|928
1652454000000|2022-05-13 15:00:00|37105.1|37085.1|37124.2|37104.2|37135.9|37115.9|37105.1|37085.1|908
1652454300000|2022-05-13 15:05:00|37124.7|37104.7|37086.2|37066.2|37126.7|37106.7|37079.6|37059.6|826
1652454600000|2022-05-13 15:10:00|37086.8|37066.8|37085.2|37065.2|37113.9|37072|37062.7|37007.2|785
1652454900000|2022-05-13 15:15:00|37084.5|37064.5|37049.2|37029.2|37146.3|37098.7|37028|36997|818
1652455200000|2022-05-13 15:20:00|37049.4|37029.4|37070.3|37050.3|37120.9|37055.2|37048.2|37007.2|581
1652455500000|2022-05-13 15:25:00|37070.2|37050.2|37052|37032|37085.2|37054.8|37045.9|36995.6|557
1652455800000|2022-05-13 15:30:00|37082.9|36997.3|37086.8|37000.2|37097|37042.6|37029.5|36970.6|732
1652456100000|2022-05-13 15:35:00|37086.7|36999.6|37088|37038|37121|37056.7|37062.9|36987.1|627
1652456400000|2022-05-13 15:40:00|37088.2|37038.2|37045.2|37025.2|37139.4|37064.5|37041.8|36991.6|760
1652456700000|2022-05-13 15:45:00|37047.1|37027.1|37083.4|37033.4|37119.4|37042.1|37033.3|36985.3|645
1652457000000|2022-05-13 15:50:00|37083.1|37033.1|37071.9|37021.9|37113.7|37059|37052.4|36990.1|664
1652457300000|2022-05-13 15:55:00|37095.1|36998.6|37082.8|36998.7|37102.4|37045.2|37048.9|36982.4|650
1652457600000|2022-05-13 16:00:00|37089.7|36995.3|37086.6|36999.3|37113.9|37049|37050.6|36979.9|692
1652457900000|2022-05-13 16:05:00|37066.8|37016.8|37084.7|36997.3|37105.7|37041.6|37048.1|36974.4|609
1652458200000|2022-05-13 16:10:00|37093.3|36985.1|37101.7|36981.7|37103.9|37032|37044.3|36964.6|652
1652458500000|2022-05-13 16:15:00|37112.1|37006.4|37077.9|37057.9|37135.8|37071|37073.4|36999.2|561
1652458800000|2022-05-13 16:20:00|37077.1|37057.1|37094|37074|37117.8|37077.5|37072.9|37001.7|520
1652459100000|2022-05-13 16:25:00|37092|37072|37103.9|37083.9|37141.6|37089|37088.6|37058.1|566
1652459400000|2022-05-13 16:30:00|37103.8|37083.8|37109.4|37089.4|37149.1|37096.1|37097.2|37052|441
1652459700000|2022-05-13 16:35:00|37109.7|37089.7|37104.1|37084.1|37145.5|37095.7|37098.3|37062.7|403
1652460000000|2022-05-13 16:40:00|37104.5|37084.5|37087.1|37067.1|37117.5|37088.3|37078.2|37052.7|507
1652460300000|2022-05-13 16:45:00|37089.9|37069.9|37086.5|37066.5|37127.6|37071.3|37077.8|37037.6|427
1652460600000|2022-05-13 16:50:00|37087.3|37067.3|37080.4|37060.4|37107.5|37087.5|37074.3|37054.3|671
1652460900000|2022-05-13 16:55:00|37080.5|37060.5|37087.2|37067.2|37090.3|37070.3|37067.5|37047.5|587
1652461200000|2022-05-13 17:00:00|37086.9|37066.9|37076.4|37056.4|37119.6|37068.8|37072.1|37032.4|621
1652461500000|2022-05-13 17:05:00|37076.7|37056.7|37076.1|37056.1|37114|37067.7|37068.4|37022|488
1652461800000|2022-05-13 17:10:00|37076|37056|37066|37046|37109.8|37057.8|37057.9|37004.7|500
1652462100000|2022-05-13 17:15:00|37067.1|37047.1|37065.5|37045.5|37127.8|37058.7|37053|37007.8|501
1652462400000|2022-05-13 17:20:00|37066.5|37046.5|37077.3|37057.3|37120.8|37061.9|37062.1|37011|613
1652462700000|2022-05-13 17:25:00|37073.8|37053.8|37084.7|37064.7|37127.3|37073|37073.1|37017.5|451
1652463000000|2022-05-13 17:30:00|37084.1|37064.1|37085|37065|37133.4|37073.6|37077.7|37023.4|484
1652463300000|2022-05-13 17:35:00|37083.4|37063.4|37097|37077|37132.5|37092.2|37083.4|37032.7|445
1652463600000|2022-05-13 17:40:00|37098.4|37078.4|37090.4|37070.4|37130.3|37086.4|37085.3|37030.9|498
1652463900000|2022-05-13 17:45:00|37091|37071|37111.9|37061.9|37135.3|37084.8|37087|37021|448
1652464200000|2022-05-13 17:50:00|37112|37062|37102.6|37082.6|37134.1|37091.4|37092.6|37039.3|549
1652464500000|2022-05-13 17:55:00|37100.8|37080.8|37128.2|37108.2|37158.7|37115.8|37099.7|37047.5|633
1652464800000|2022-05-13 18:00:00|37129.2|37109.2|37152.8|37132.8|37185.3|37137.5|37125.5|37074.1|694
1652465100000|2022-05-13 18:05:00|37152.6|37132.6|37144.4|37124.4|37180.9|37137.9|37141.6|37089.4|608
1652465400000|2022-05-13 18:10:00|37144.7|37124.7|37146.1|37126.1|37175.4|37135.2|37139.4|37082.6|493
1652465700000|2022-05-13 18:15:00|37146.3|37126.3|37126.2|37106.2|37178.8|37137|37126.2|37076.6|540
1652466000000|2022-05-13 18:20:00|37126.5|37106.5|37130.6|37110.6|37159.8|37121.9|37125.9|37071.7|647
1652466300000|2022-05-13 18:25:00|37130.7|37110.7|37152.1|37102.1|37169|37127|37122.8|37080.8|525
1652466600000|2022-05-13 18:30:00|37151.3|37101.3|37142|37092|37165.6|37122.2|37120.1|37066.1|714
1652466900000|2022-05-13 18:35:00|37127.4|37107.4|37146.5|37096.5|37171|37130.6|37125.8|37070|605
1652467200000|2022-05-13 18:40:00|37146.4|37096.4|37134.3|37114.3|37165.1|37120.4|37124.4|37073.9|608
1652467500000|2022-05-13 18:45:00|37134|37114|37124.2|37104.2|37171.3|37122.8|37118.5|37052|589
1652467800000|2022-05-13 18:50:00|37124.1|37104.1|37114.8|37094.8|37153|37107.4|37109|37058.6|645
1652468100000|2022-05-13 18:55:00|37114.7|37094.7|37098.4|37078.4|37148.2|37099.4|37096.8|37054|603
1652468400000|2022-05-13 19:00:00|37097.4|37077.4|37095.9|37075.9|37098.6|37078.6|37081.1|37061.1|616
1652468700000|2022-05-13 19:05:00|37095.7|37075.7|37099.9|37079.9|37104.3|37084.3|37091.2|37071.2|449
1652469000000|2022-05-13 19:10:00|37099|37079|37101.4|37081.4|37130|37093.3|37097.2|37045|411
1652469300000|2022-05-13 19:15:00|37101.5|37081.5|37104.9|37084.9|37134|37096.6|37098|37043.3|425
1652469600000|2022-05-13 19:20:00|37109.6|37089.6|37113.3|37093.3|37116.7|37096.7|37101.5|37081.5|448
1652469900000|2022-05-13 19:25:00|37112.8|37092.8|37111.3|37091.3|37140.8|37098.7|37109.2|37055.7|363
1652470200000|2022-05-13 19:30:00|37111.8|37091.8|37121.7|37071.7|37148.3|37093|37090.3|37035.5|491
1652470500000|2022-05-13 19:35:00|37141.3|37056.3|37114.8|37094.8|37163.3|37096.2|37099.8|37036.7|529
1652470800000|2022-05-13 19:40:00|37113|37093|37103.2|37083.2|37152.6|37098.5|37101.6|37045.7|536
1652471100000|2022-05-13 19:45:00|37105.5|37085.5|37100.1|37080.1|37171.6|37105.8|37097.9|37034.9|534
1652471400000|2022-05-13 19:50:00|37098.9|37078.9|37122.5|37031.5|37145.4|37094.7|37084.8|37015.6|672
1652471700000|2022-05-13 19:55:00|37123.3|37035.3|37130.7|37047|37154.2|37090.1|37081.7|37012.1|605
1652472000000|2022-05-13 20:00:00|37136|37048.2|37094.9|37074.9|37172.2|37080.3|37092.7|37012|647
1652472300000|2022-05-13 20:05:00|37094.7|37074.7|37094.9|37074.9|37096|37076|37089.1|37069.1|233
1652472600000|2022-05-13 20:10:00|37094.6|37074.6|37101.9|37081.9|37102.7|37082.7|37093.5|37073.5|201
1652472900000|2022-05-13 20:15:00|37102|37082|37108.6|37058.6|37144.7|37083.3|37092.3|37020.6|247
1652473200000|2022-05-13 20:20:00|37109|37059|37128.3|37041.7|37159|37080.4|37085.7|37014.1|285
1652473500000|2022-05-13 20:25:00|37131.6|37011.6|37097.2|37047.2|37138.3|37072.1|37080.5|37006.4|283
1652473800000|2022-05-13 20:30:00|37112.3|37028.3|37101|37081|37158.8|37087.8|37097.2|37010.8|292
1652474100000|2022-05-13 20:35:00|37100.5|37080.5|37085.2|37065.2|37149.9|37085.9|37075.1|36991.7|367
1652474400000|2022-05-13 20:40:00|37110.2|36990.2|37089.2|37069.2|37156.8|37076.7|37079.5|36974|325
1652474700000|2022-05-13 20:45:00|37134.5|37024.5|37114.1|37007.1|37145.8|37067.7|37073|36974.3|403
1652475000000|2022-05-13 20:50:00|37114.2|37006.7|37107.9|36987.9|37153.5|37064.8|37071.1|36951.1|346
1652475300000|2022-05-13 20:55:00|37128.6|37008.6|37136.9|37016.9|37156.3|37036.3|37108.4|36988.4|336
1652644800000|2022-05-15 20:00:00|37130.6|36990.6|37130.6|36990.6|37130.6|36990.6|37130.6|36990.6|1
1652645400000|2022-05-15 20:10:00|37188.4|37043.4|37188.4|37043.4|37188.4|37043.4|37188.4|37043.4|1
1652645700000|2022-05-15 20:15:00|37193.5|37048.5|37191.5|37046.5|37193.5|37048.5|37191.5|37046.5|2
1652646000000|2022-05-15 20:20:00|37255.1|37110.1|37223.4|37078.4|37255.1|37110.1|37219.8|37074.8|13
1652646300000|2022-05-15 20:25:00|37222|37077|37244.8|37099.8|37244.8|37099.8|37210.5|37065.5|19
1652646600000|2022-05-15 20:30:00|37249.4|37104.4|37158.3|37013.3|37249.4|37104.4|37151.3|37006.3|16
1652648100000|2022-05-15 20:55:00|37099|36954|37087.2|36942.2|37099|36954|37087.2|36942.2|2
1652648400000|2022-05-15 21:00:00|37085.9|36940.9|37063.2|36943.2|37085.9|36952.7|37050.5|36925.5|12
1652648700000|2022-05-15 21:05:00|37047.8|36927.8|37091.6|36971.6|37091.6|36971.6|37047|36927|9
1652649000000|2022-05-15 21:10:00|37054|36934|37104.8|36984.8|37104.8|36984.8|37054|36934|10
1652650200000|2022-05-15 21:30:00|37128.4|37008.4|37160|37040|37164.5|37044.5|37114.6|36994.6|47
1652650500000|2022-05-15 21:35:00|37145.4|37025.4|37155.9|37035.9|37156.7|37036.7|37144.7|37024.7|16
1652650800000|2022-05-15 21:40:00|37156.4|37036.4|37150.2|37030.2|37156.4|37036.4|37147.5|37027.5|32
1652651100000|2022-05-15 21:45:00|37149.9|37029.9|37156.6|37036.6|37158.7|37038.7|37145.7|37025.7|35
1652651400000|2022-05-15 21:50:00|37161|37041|37158.7|37038.7|37161.6|37041.6|37157.8|37037.8|13
1652651700000|2022-05-15 21:55:00|37160.8|37040.8|37155.9|37035.9|37166.8|37046.8|37151.1|37031.1|75
1652652000000|2022-05-15 22:00:00|37161.1|37041.1|37134.9|37014.9|37161.1|37041.1|37133|37013|51
1652652300000|2022-05-15 22:05:00|37138.3|37018.3|37142.1|37022.1|37150.5|37030.5|37133.7|37013.7|33
1652652600000|2022-05-15 22:10:00|37130|37010|37118.6|36998.6|37130|37010|37118.6|36998.6|2
1652652900000|2022-05-15 22:15:00|37119|36999|37111.9|36991.9|37129.7|37009.7|37105.6|36985.6|103
1652653200000|2022-05-15 22:20:00|37117.3|36997.3|37098.2|36978.2|37121.1|37001.1|37095.7|36975.7|64
1652653500000|2022-05-15 22:25:00|37095.8|36975.8|37113.2|36993.2|37114|36994|37092.2|36972.2|72
1652653800000|2022-05-15 22:30:00|37114.3|36994.3|37128.4|37008.4|37131.6|37011.6|37114.3|36994.3|63
1652654100000|2022-05-15 22:35:00|37127.7|37007.7|37140.1|37020.1|37148.9|37028.9|37127.4|37007.4|93
1652654400000|2022-05-15 22:40:00|37142|37022|37147|37027|37155.7|37035.7|37127|37007|127
1652654700000|2022-05-15 22:45:00|37157.2|37037.2|37145.4|37025.4|37157.2|37037.2|37126.1|37006.1|98
1652655000000|2022-05-15 22:50:00|37133|37013|37124.4|37004.4|37158.8|37038.8|37124.2|37004.2|67
1652655300000|2022-05-15 22:55:00|37131.9|37011.9|37139.4|37019.4|37139.9|37019.9|37122.7|37002.7|21
1652655600000|2022-05-15 23:00:00|37135.8|37015.8|37141.9|37021.9|37151.3|37031.3|37124|37004|118
1652655900000|2022-05-15 23:05:00|37137.4|37017.4|37133.3|37013.3|37145.4|37025.4|37118.8|36998.8|163
1652656200000|2022-05-15 23:10:00|37136.6|37016.6|37138.2|37018.2|37163.9|37043.9|37131.8|37011.8|284
1652656500000|2022-05-15 23:15:00|37137.3|37017.3|37131.2|37011.2|37139.2|37019.2|37126.5|37006.5|422
1652656800000|2022-05-15 23:20:00|37131.5|37011.5|37131|37011|37142.9|37022.9|37125|37005|344
1652657100000|2022-05-15 23:25:00|37132.8|37012.8|37132.6|37012.6|37134.9|37014.9|37123.8|37003.8|343
1652657400000|2022-05-15 23:30:00|37132.2|37012.2|37130.4|37010.4|37137.6|37017.6|37127|37007|453
1652657700000|2022-05-15 23:35:00|37130.3|37010.3|37129.8|37009.8|37134.8|37014.8|37122.6|37002.6|455
1652658000000|2022-05-15 23:40:00|37129.5|37009.5|37125.6|37005.6|37147.3|37027.3|37122.8|37002.8|455
1652658300000|2022-05-15 23:45:00|37130.3|37010.3|37148.9|37028.9|37158.6|37038.6|37118.2|36998.2|479
1652658600000|2022-05-15 23:50:00|37149.1|37029.1|37163.3|37043.3|37178.6|37058.6|37142.4|37022.4|710
1652658900000|2022-05-15 23:55:00|37163.4|37043.4|37174.7|37054.7|37181.5|37061.5|37154.9|37034.9|522
1652659200000|2022-05-16 00:00:00|37178.1|37058.1|37146.1|37039.8|37181.6|37061.6|37146.1|37026.4|711
1652659500000|2022-05-16 00:05:00|37155.7|37035.7|37175.3|37055.3|37181.4|37061.4|37152.9|37032.9|556
1652659800000|2022-05-16 00:10:00|37175.5|37055.5|37165|37045|37176.9|37056.9|37158.7|37038.7|487
1652660100000|2022-05-16 00:15:00|37166.8|37046.8|37179.3|37059.3|37185|37072.9|37163.5|37043.5|447
1652660400000|2022-05-16 00:20:00|37179.7|37059.7|37170.8|37050.8|37189.4|37088.6|37165|37045|545
1652660700000|2022-05-16 00:25:00|37169.8|37049.8|37164.8|37044.8|37174.8|37056.4|37147.6|37039.6|456
1652661000000|2022-05-16 00:30:00|37164.7|37044.7|37158.9|37038.9|37169.5|37055.8|37150.6|37037.1|490
1652661300000|2022-05-16 00:35:00|37159|37039|37160.6|37050.8|37166|37057.2|37149.2|37036.3|431
1652661600000|2022-05-16 00:40:00|37162.9|37042.9|37169.6|37049.6|37172.9|37068.1|37153.6|37039.3|457
1652661900000|2022-05-16 00:45:00|37169.5|37049.5|37150.4|37043.5|37169.7|37058.5|37142.3|37031.7|471
1652662200000|2022-05-16 00:50:00|37148.9|37045.4|37147.1|37027.1|37160|37058.5|37144.8|37026.6|543
1652662500000|2022-05-16 00:55:00|37147.3|37027.3|37138.9|37018.9|37154.6|37047.7|37129.1|37011.3|597
1652662800000|2022-05-16 01:00:00|37136.8|37016.8|37134.7|37014.7|37145.1|37032.6|37130.5|37010.5|577
1652663100000|2022-05-16 01:05:00|37136.8|37016.8|37119|36999|37138.7|37042.2|37114.3|36994.3|574
1652663400000|2022-05-16 01:10:00|37118.8|36998.8|37131.8|37012.9|37137.3|37039.1|37117.9|36998.8|577
1652663700000|2022-05-16 01:15:00|37129.7|37012.3|37128|37008|37141.1|37051.9|37101.9|36996.4|520
1652664000000|2022-05-16 01:20:00|37127.6|37007.6|37150.1|37030.1|37156.7|37039.8|37126.7|37006.7|680
1652664300000|2022-05-16 01:25:00|37143.6|37023.6|37136.5|37016.5|37149.1|37042|37130.1|37010.1|571
1652664600000|2022-05-16 01:30:00|37131.5|37011.5|37135.1|37015.1|37156.8|37049.3|37126.6|37006.6|683
1652664900000|2022-05-16 01:35:00|37134.6|37014.6|37159.6|37039.6|37163.3|37053.1|37129.2|37009.2|698
1652665200000|2022-05-16 01:40:00|37154.8|37034.8|37170|37050|37173.7|37066.6|37146.6|37026.6|672
1652665500000|2022-05-16 01:45:00|37170.1|37050.1|37173.9|37053.9|37181.8|37071.6|37153.9|37033.9|643
1652665800000|2022-05-16 01:50:00|37173.2|37053.2|37160.8|37040.8|37185.4|37083.2|37150.4|37030.4|632
1652666100000|2022-05-16 01:55:00|37160.5|37040.5|37165.8|37045.8|37181.8|37072.5|37156|37036|597
1652666400000|2022-05-16 02:00:00|37163.3|37043.3|37187.5|37072.1|37196.5|37088.6|37162.5|37042.5|877
1652666700000|2022-05-16 02:05:00|37187.6|37072.3|37191|37071|37196.5|37092.4|37170.1|37050.1|837
1652667000000|2022-05-16 02:10:00|37191.5|37071.5|37195.2|37075.2|37207|37107.6|37188.3|37068.3|867
1652667300000|2022-05-16 02:15:00|37195.9|37075.9|37195.6|37104.1|37211.5|37121.2|37171.2|37068.4|816
1652667600000|2022-05-16 02:20:00|37196.6|37102.8|37256|37136|37270.8|37169|37166.5|37100.1|941
1652667900000|2022-05-16 02:25:00|37255.8|37135.8|37254.4|37134.4|37269.5|37170.9|37252.6|37132.6|733
1652668200000|2022-05-16 02:30:00|37254|37134|37253.6|37157.7|37269.7|37167.2|37249.4|37129.4|751
1652668500000|2022-05-16 02:35:00|37253.9|37154.5|37249.1|37130.2|37269.6|37164.4|37241.5|37126.2|714
1652668800000|2022-05-16 02:40:00|37248.5|37130.3|37267.5|37147.5|37268.8|37166.2|37245.9|37129.4|635
1652669100000|2022-05-16 02:45:00|37266.8|37146.8|37250.7|37130.7|37277|37174.6|37244.6|37124.6|622
1652669400000|2022-05-16 02:50:00|37251.4|37131.4|37241.6|37147.5|37261.2|37158.6|37235.3|37115.3|655
1652669700000|2022-05-16 02:55:00|37241.7|37121.7|37239.1|37119.1|37252.2|37153.4|37233.6|37113.6|619
1652670000000|2022-05-16 03:00:00|37238.8|37118.8|37250.9|37130.9|37252.6|37142.3|37235.8|37117.2|607
1652670300000|2022-05-16 03:05:00|37250.8|37130.8|37273.5|37153.5|37273.5|37155.7|37242|37123.2|665
1652670600000|2022-05-16 03:10:00|37273.1|37153.1|37259.5|37139.5|37275|37155|37251.1|37134.8|610
1652670900000|2022-05-16 03:15:00|37260.1|37140.1|37274.5|37154.5|37276.8|37158.5|37257.7|37137.7|629
1652671200000|2022-05-16 03:20:00|37275|37155|37276.5|37156.5|37290.6|37170.6|37267.9|37147.9|785
1652671500000|2022-05-16 03:25:00|37273.1|37153.1|37263.7|37143.7|37280.6|37163.1|37260.4|37140.4|592
1652671800000|2022-05-16 03:30:00|37263.4|37143.4|37266|37146|37268.2|37157.9|37250|37135.6|556
1652672100000|2022-05-16 03:35:00|37266.9|37146.9|37272.7|37152.7|37274.2|37164.3|37255.5|37138.7|522
1652672400000|2022-05-16 03:40:00|37266.3|37146.3|37273.5|37153.5|37283.9|37163.9|37266.3|37146.3|544
1652672700000|2022-05-16 03:45:00|37273.3|37153.3|37278.6|37158.6|37282.6|37162.6|37271.4|37151.4|532
1652673000000|2022-05-16 03:50:00|37277.2|37157.2|37264.7|37144.7|37282.1|37172.2|37255.4|37138.6|570
1652673300000|2022-05-16 03:55:00|37260.8|37140.8|37250|37143.5|37276|37166.7|37216.7|37134.9|560
1652673600000|2022-05-16 04:00:00|37253.4|37142.1|37267.1|37147.1|37267.7|37171.3|37221.3|37135.7|575
1652673900000|2022-05-16 04:05:00|37265.3|37145.3|37265.7|37145.7|37270.4|37157.3|37251.2|37139.5|492
1652674200000|2022-05-16 04:10:00|37261.6|37141.6|37265.6|37145.6|37275.4|37164.2|37254.2|37141.4|504
1652674500000|2022-05-16 04:15:00|37265.3|37145.3|37258.6|37138.6|37274.7|37160.3|37255|37137.1|509
1652674800000|2022-05-16 04:20:00|37263.6|37143.6|37256|37136|37263.6|37162.1|37212.1|37128.8|527
1652675100000|2022-05-16 04:25:00|37255.6|37135.6|37257.2|37140.3|37262.8|37150|37238.4|37131.9|460
1652675400000|2022-05-16 04:30:00|37256.8|37140|37242.4|37155.4|37263.4|37193.4|37202.2|37128.9|485
1652675700000|2022-05-16 04:35:00|37244.2|37153.8|37256.9|37148.4|37263.6|37192|37202.5|37127.2|452
1652676000000|2022-05-16 04:40:00|37260|37142.8|37253.8|37146.4|37264.2|37192.1|37202.1|37136.4|504
1652676300000|2022-05-16 04:45:00|37257.2|37184.1|37263|37148.1|37266.9|37193.6|37204|37143.7|431
1652676600000|2022-05-16 04:50:00|37267|37147.9|37258.8|37142.7|37270.6|37183|37203|37139.5|426
1652676900000|2022-05-16 04:55:00|37257.1|37142.5|37232.4|37182.4|37266.6|37182.4|37216.2|37135.9|455
1652677200000|2022-05-16 05:00:00|37252.4|37167.3|37237.2|37129.1|37252.6|37171.7|37221.7|37120|567
1652677500000|2022-05-16 05:05:00|37238.2|37129.6|37236.4|37129|37253.5|37167.8|37217.8|37118.6|481
1652677800000|2022-05-16 05:10:00|37235.8|37131.5|37224.3|37115|37240|37151.5|37199.2|37108.1|607
1652678100000|2022-05-16 05:15:00|37224.8|37116|37224.5|37115.5|37242.8|37146.2|37220.5|37109.7|613
1652678400000|2022-05-16 05:20:00|37236.8|37116.8|37226.8|37121.8|37236.8|37154.3|37196.6|37106.1|645
1652678700000|2022-05-16 05:25:00|37232.7|37119.2|37237.7|37118.8|37239.8|37159.3|37209.3|37114.7|538
1652679000000|2022-05-16 05:30:00|37241.3|37121.3|37230|37121|37241.4|37140.8|37220.4|37113.4|601
1652679300000|2022-05-16 05:35:00|37229.1|37120.7|37219.6|37117.2|37234|37155.3|37197.9|37110.8|601
1652679600000|2022-05-16 05:40:00|37222.6|37117.1|37175.6|37125.6|37227.5|37154.3|37160.2|37101|613
1652679900000|2022-05-16 05:45:00|37175.8|37125.8|37135.6|37115.6|37197.6|37145.2|37112.4|37060.1|419
1652680200000|2022-05-16 05:50:00|37133.4|37113.4|37162.4|37112.4|37183.2|37132.6|37127.3|37076.8|507
1652680500000|2022-05-16 05:55:00|37163.1|37113.1|37181.7|37098.9|37188|37134.3|37142.9|37085.6|551
1652680800000|2022-05-16 06:00:00|37145.3|37125.3|37144.9|37124.9|37180.4|37130.7|37131.9|37094.2|777
1652681100000|2022-05-16 06:05:00|37144.7|37124.7|37155.4|37135.4|37156.3|37136.3|37139.4|37119.4|676
1652681400000|2022-05-16 06:10:00|37154.1|37134.1|37152.8|37132.8|37170.9|37150.9|37149.5|37129.5|696
1652681700000|2022-05-16 06:15:00|37151.5|37131.5|37134.1|37114.1|37152.7|37132.7|37129.4|37109.4|608
1652682000000|2022-05-16 06:20:00|37136|37116|37134.3|37114.3|37150.5|37130.5|37133.5|37113.5|557
1652682300000|2022-05-16 06:25:00|37134.8|37114.8|37123.7|37103.7|37139|37119|37121.9|37101.9|568
1652682600000|2022-05-16 06:30:00|37124|37104|37095.6|37075.6|37129.3|37109.3|37072.7|36987|767
1652682900000|2022-05-16 06:35:00|37095.4|37075.4|37106.9|37086.9|37124.9|37104.9|37093|37073|673
1652683200000|2022-05-16 06:40:00|37107.8|37087.8|37140.3|37120.3|37142|37122|37094.8|37074.8|747
1652683500000|2022-05-16 06:45:00|37139.7|37119.7|37147.5|37127.5|37154|37134|37137.6|37117.6|667
1652683800000|2022-05-16 06:50:00|37148.3|37128.3|37129.9|37109.9|37151.6|37131.6|37124|37104|675
1652684100000|2022-05-16 06:55:00|37130|37110|37082.2|37062.2|37141.4|37121.4|37081.8|37024.9|701
1652684400000|2022-05-16 07:00:00|37081.5|37061.5|37052.2|37032.2|37114.2|37061.5|37049.8|37016|776
1652684700000|2022-05-16 07:05:00|37052.7|37032.7|37059.5|37039.5|37085|37065|37046.1|37026.1|857
1652685000000|2022-05-16 07:10:00|37060.3|37040.3|37057.4|37037.4|37077.2|37057.2|37041.4|37021.4|929
1652685300000|2022-05-16 07:15:00|37057.9|37037.9|37044.8|37024.8|37059.5|37039.5|37034.9|37014.9|794
1652685600000|2022-05-16 07:20:00|37044.6|37024.6|37054.8|37034.8|37075.2|37055.2|37042.9|37022.9|806
1652685900000|2022-05-16 07:25:00|37053|37033|36995.8|36975.8|37059.4|37039.4|36983.2|36933.2|871
1652686200000|2022-05-16 07:30:00|36996.8|36976.8|36955|36935|36999.3|36979.3|36939.9|36910.1|900
1652686500000|2022-05-16 07:35:00|36955.8|36935.8|36965.1|36945.1|36977|36957|36950|36930|752
1652686800000|2022-05-16 07:40:00|36968|36948|36975.5|36955.5|36977.9|36957.9|36955.7|36935.7|830
1652687100000|2022-05-16 07:45:00|36978.4|36958.4|36977.4|36957.4|36981.2|36961.2|36963.5|36943.5|812
1652687400000|2022-05-16 07:50:00|36977.2|36957.2|36983.6|36963.6|36987.4|36967.4|36960.4|36940.4|828
1652687700000|2022-05-16 07:55:00|36984|36964|36995.1|36975.1|36996.4|36976.4|36957.6|36937.6|778
1652688000000|2022-05-16 08:00:00|36995|36975|37001.1|36981.1|37005.5|36985.5|36988.6|36968.6|820
1652688300000|2022-05-16 08:05:00|37001.5|36981.5|36969.1|36949.1|37002.5|36982.5|36963.2|36943.2|755
1652688600000|2022-05-16 08:10:00|36969.7|36949.7|36957.2|36937.2|36970.7|36950.7|36952.3|36932.3|785
1652688900000|2022-05-16 08:15:00|36957.5|36937.5|36928.5|36908.5|36957.5|36937.5|36926.5|36906.5|738
1652689200000|2022-05-16 08:20:00|36928.4|36908.4|36915.7|36895.7|36937.4|36917.4|36912.4|36892.4|657
1652689500000|2022-05-16 08:25:00|36916|36896|36920.3|36900.3|36936.5|36916.5|36909.3|36889.3|696
1652689800000|2022-05-16 08:30:00|36919.6|36899.6|36936|36916|36940.8|36920.8|36915.1|36895.1|738
1652690100000|2022-05-16 08:35:00|36936.1|36916.1|36912.8|36892.8|36942.6|36922.6|36906.7|36886.7|704
1652690400000|2022-05-16 08:40:00|36912.7|36892.7|36893.1|36873.1|36919.8|36899.8|36884.2|36864.2|852
1652690700000|2022-05-16 08:45:00|36893.2|36873.2|36884|36864|36899.3|36879.3|36882.6|36862.6|665
1652691000000|2022-05-16 08:50:00|36883.6|36863.6|36878.7|36858.7|36893.5|36873.5|36875.8|36855.8|666
1652691300000|2022-05-16 08:55:00|36880.2|36860.2|36881.1|36861.1|36888.6|36868.6|36877.4|36857.4|578
1652691600000|2022-05-16 09:00:00|36881|36861|36899.5|36879.5|36900.5|36880.5|36868|36848|788
1652691900000|2022-05-16 09:05:00|36899.8|36879.8|36957.2|36937.2|36975.4|36955.4|36896.4|36876.4|693
1652692200000|2022-05-16 09:10:00|36956.6|36936.6|36966.5|36946.5|36974.5|36954.5|36950.6|36930.6|594
1652692500000|2022-05-16 09:15:00|36966.7|36946.7|36951.5|36931.5|36970.7|36950.7|36950|36930|607
1652692800000|2022-05-16 09:20:00|36952.4|36932.4|36974.4|36954.4|36983.5|36963.5|36948.2|36928.2|665
1652693100000|2022-05-16 09:25:00|36973.6|36953.6|36954.9|36934.9|36973.6|36953.6|36941.7|36921.7|624
1652693400000|2022-05-16 09:30:00|36954.1|36934.1|36945.1|36925.1|36957.8|36937.8|36942.3|36922.3|593
1652693700000|2022-05-16 09:35:00|36948.6|36928.6|36968.5|36948.5|36968.7|36948.7|36943.5|36923.5|541
1652694000000|2022-05-16 09:40:00|36969.1|36949.1|36981.8|36961.8|36988.4|36968.4|36968.7|36948.7|657
1652694300000|2022-05-16 09:45:00|36981.9|36961.9|36981.6|36961.6|36985.9|36965.9|36977.7|36957.7|467
1652694600000|2022-05-16 09:50:00|36981.1|36961.1|36977.1|36957.1|36981.8|36961.8|36966.6|36946.6|473
1652694900000|2022-05-16 09:55:00|36977.4|36957.4|37003|36983|37005.3|36985.3|36976.8|36956.8|551
1652695200000|2022-05-16 10:00:00|37002.8|36982.8|36960.6|36940.6|37015|36995|36954.4|36934.4|761
1652695500000|2022-05-16 10:05:00|36958.3|36938.3|36981.7|36961.7|36984.2|36964.2|36955.4|36935.4|624
1652695800000|2022-05-16 10:10:00|36981.8|36961.8|36992.6|36972.6|36994.7|36974.7|36977.1|36957.1|561
1652696100000|2022-05-16 10:15:00|36991.2|36971.2|37019.7|36999.7|37047.6|37010.2|36991.2|36957.5|642
1652696400000|2022-05-16 10:20:00|37020|37000|37016|36996|37047.6|37023.1|37008.1|36964.3|683
1652696700000|2022-05-16 10:25:00|37016.2|36996.2|36995.7|36975.7|37038.1|36997.4|36991.3|36953.5|576
1652697000000|2022-05-16 10:30:00|36995.8|36975.8|36991.1|36971.1|37007.3|36987.3|36988.7|36968.7|648
1652697300000|2022-05-16 10:35:00|36990.3|36970.3|36981.5|36961.5|37014.7|36994.7|36978.2|36958.2|731
1652697600000|2022-05-16 10:40:00|36982.5|36962.5|37012.7|36992.7|37014.6|36994.6|36980|36960|645
1652697900000|2022-05-16 10:45:00|37013.1|36993.1|37000.5|36980.5|37021.7|37001.7|36997.9|36977.9|591
1652698200000|2022-05-16 10:50:00|37000.7|36980.7|36978.4|36958.4|37005.3|36985.3|36978.3|36958.3|582
1652698500000|2022-05-16 10:55:00|36978.6|36958.6|36925.2|36905.2|36978.9|36958.9|36910.5|36890.5|813
1652698800000|2022-05-16 11:00:00|36925.6|36905.6|36938.7|36918.7|36946.4|36926.4|36916.5|36896.5|818
1652699100000|2022-05-16 11:05:00|36937.5|36917.5|36949.8|36929.8|36954|36934|36929.5|36909.5|686
1652699400000|2022-05-16 11:10:00|36947.3|36927.3|36961.4|36941.4|36974.1|36954.1|36943.6|36923.6|625
1652699700000|2022-05-16 11:15:00|36960|36940|36969.7|36949.7|36977.6|36957.6|36958.3|36938.3|576
1652700000000|2022-05-16 11:20:00|36969.9|36949.9|36968.9|36948.9|36974.9|36954.9|36949.8|36929.8|703
1652700300000|2022-05-16 11:25:00|36969.5|36949.5|37001.1|36981.1|37015.4|36984.9|36964.7|36944.7|679
1652700600000|2022-05-16 11:30:00|37002.8|36982.8|37013.9|36993.9|37016.8|36996.8|37001.4|36981.4|677
1652700900000|2022-05-16 11:35:00|37015.7|36995.7|37046.1|37026.1|37060.5|37040.5|37009.5|36989.5|668
1652701200000|2022-05-16 11:40:00|37046|37026|37068.7|37048.7|37077.1|37057.1|37035.3|37015.3|659
1652701500000|2022-05-16 11:45:00|37066|37046|37082.4|37062.4|37084.1|37064.1|37061.3|37041.3|555
1652701800000|2022-05-16 11:50:00|37082.2|37062.2|37042.4|37022.4|37083.5|37063.5|37030.8|37010.8|764
1652702100000|2022-05-16 11:55:00|37040.4|37020.4|37050.7|37030.7|37056.8|37036.8|37040.4|37020.4|718
1652702400000|2022-05-16 12:00:00|37050.8|37030.8|37046.4|37026.4|37056.9|37036.9|37034.2|37014.2|805
1652702700000|2022-05-16 12:05:00|37047.4|37027.4|37065.4|37045.4|37070.2|37050.2|37045|37025|713
1652703000000|2022-05-16 12:10:00|37064.7|37044.7|37037.8|37017.8|37073.8|37053.8|37034.8|37014.8|669
1652703300000|2022-05-16 12:15:00|37037|37017|37046.4|37026.4|37058.7|37038.7|37037|37017|619
1652703600000|2022-05-16 12:20:00|37044.5|37024.5|37043|37023|37064.1|37044.1|37038.2|37018.2|732
1652703900000|2022-05-16 12:25:00|37043.1|37023.1|37049.2|37029.2|37060.8|37040.8|37043.1|37023.1|615
1652704200000|2022-05-16 12:30:00|37047.4|37027.4|37012.9|36992.9|37050.9|37030.9|37008.1|36988.1|861
1652704500000|2022-05-16 12:35:00|37012.7|36992.7|37005.8|36985.8|37015.6|36995.6|36995.9|36975.9|753
1652704800000|2022-05-16 12:40:00|37005.6|36985.6|37004.4|36984.4|37008.3|36988.3|36987.8|36967.8|771
1652705100000|2022-05-16 12:45:00|37004.5|36984.5|37037.9|37017.9|37044|37024|36997.9|36977.9|706
1652705400000|2022-05-16 12:50:00|37038.5|37018.5|37034.6|37014.6|37040.3|37020.3|37018.4|36998.4|682
1652705700000|2022-05-16 12:55:00|37031.8|37011.8|37083.9|37063.9|37091.9|37071.9|37026.6|37006.6|775
1652706000000|2022-05-16 13:00:00|37083.4|37063.4|37043.3|37023.3|37088|37068|37042.5|37022.5|764
1652706300000|2022-05-16 13:05:00|37043.7|37023.7|37017.1|36997.1|37054.6|37034.6|37009.1|36989.1|710
1652706600000|2022-05-16 13:10:00|37016.3|36996.3|37028|37008|37036.7|37016.7|37009.7|36989.7|766
1652706900000|2022-05-16 13:15:00|37028.3|37008.3|37028.9|37008.9|37035.2|37015.2|37021.6|37001.6|678
1652707200000|2022-05-16 13:20:00|37028.8|37008.8|37010.8|36990.8|37030.3|37010.3|36999.2|36979.2|754
1652707500000|2022-05-16 13:25:00|37010.7|36990.7|37041.6|37021.6|37043|37023|37010.7|36990.7|736
1652707800000|2022-05-16 13:30:00|37041.5|37021.5|37064.7|37044.7|37076|37056|37040.2|37020.2|875
1652708100000|2022-05-16 13:35:00|37064.8|37044.8|37053.5|37033.5|37070.8|37050.8|37048.1|37028.1|853
1652708400000|2022-05-16 13:40:00|37053.1|37033.1|37080.4|37060.4|37081.9|37061.9|37042.3|37022.3|925
1652708700000|2022-05-16 13:45:00|37081|37061|37119.1|37099.1|37122.9|37102.9|37072|37052|943
1652709000000|2022-05-16 13:50:00|37118.8|37098.8|37134.1|37114.1|37159.7|37139.7|37118.1|37098.1|953
1652709300000|2022-05-16 13:55:00|37134|37114|37179.1|37159.1|37215.2|37181|37131.8|37111.8|904
1652709600000|2022-05-16 14:00:00|37178.3|37158.3|37209.3|37189.3|37216.6|37196.6|37172.1|37152.1|935
1652709900000|2022-05-16 14:05:00|37208.5|37188.5|37164.2|37144.2|37211.6|37191.6|37162.8|37142.8|851
1652710200000|2022-05-16 14:10:00|37164.1|37144.1|37234.2|37214.2|37236.2|37216.2|37150.7|37130.7|895
1652710500000|2022-05-16 14:15:00|37234.4|37214.4|37418.1|37298.1|37418.1|37298.1|37204.4|37184.4|818
1652710800000|2022-05-16 14:20:00|37349.6|37229.6|37275.5|37255.5|37453.6|37333.6|37271.6|37208.4|862
1652711100000|2022-05-16 14:25:00|37274.7|37254.7|37251.9|37231.9|37310.3|37276.1|37245.9|37212.9|867
1652711400000|2022-05-16 14:30:00|37251.5|37231.5|37295|37275|37297.9|37277.9|37250.3|37230.3|829
1652711700000|2022-05-16 14:35:00|37295.1|37275.1|37299.2|37279.2|37311.7|37291.7|37290.5|37270.5|751
1652712000000|2022-05-16 14:40:00|37299.6|37279.6|37420|37400|37430.2|37410.2|37299.6|37279.6|930
1652712300000|2022-05-16 14:45:00|37419|37399|37513.3|37493.3|37519.8|37499.8|37418.2|37398.2|892
1652712600000|2022-05-16 14:50:00|37515|37495|37464.6|37444.6|37570.3|37522.3|37458.9|37438.9|968
1652712900000|2022-05-16 14:55:00|37463.6|37443.6|37417.8|37397.8|37465.7|37445.7|37412.9|37392.9|975
1652713200000|2022-05-16 15:00:00|37415.8|37395.8|37456.5|37436.5|37456.5|37436.5|37386|37366|916
1652713500000|2022-05-16 15:05:00|37454.8|37434.8|37478.9|37458.9|37485.3|37465.3|37426.7|37406.7|746
1652713800000|2022-05-16 15:10:00|37479|37459|37490.8|37470.8|37501.2|37481.2|37467.4|37447.4|676
1652714100000|2022-05-16 15:15:00|37491.2|37471.2|37485.7|37465.7|37497|37477|37477.8|37457.8|602
1652714400000|2022-05-16 15:20:00|37485.9|37465.9|37512.3|37492.3|37516.1|37496.1|37485.9|37465.9|735
1652714700000|2022-05-16 15:25:00|37512.4|37492.4|37582|37562|37643.3|37577.1|37506.8|37486.8|676
1652715000000|2022-05-16 15:30:00|37580.4|37560.4|37591.6|37541.6|37623.5|37570.5|37563.4|37501|702
1652715300000|2022-05-16 15:35:00|37589.3|37539.3|37559.5|37473.6|37630.7|37577.6|37510.7|37451.6|753
1652715600000|2022-05-16 15:40:00|37558.7|37475.1|37554.1|37470|37574.3|37509.7|37477.8|37425.6|830
1652715900000|2022-05-16 15:45:00|37537.4|37470.9|37482.9|37462.9|37560|37507.5|37473.1|37424.7|676
1652716200000|2022-05-16 15:50:00|37485.4|37465.4|37529.9|37479.9|37546.6|37498.7|37476.3|37430.2|747
1652716500000|2022-05-16 15:55:00|37529.7|37479.7|37494.8|37444.8|37543.8|37506.2|37476.7|37427.3|625
1652716800000|2022-05-16 16:00:00|37494.4|37444.4|37546.4|37455.5|37550.7|37500.9|37478|37421.3|585
1652717100000|2022-05-16 16:05:00|37528.9|37478.9|37512.7|37492.7|37554.1|37505.6|37503.4|37447|596
1652717400000|2022-05-16 16:10:00|37512.5|37492.5|37647.8|37538.1|37686|37585|37503.2|37465.2|615
1652717700000|2022-05-16 16:15:00|37647.6|37549.2|37625.5|37507.2|37668.2|37570.7|37575.9|37468.5|621
1652718000000|2022-05-16 16:20:00|37625|37506.3|37619.9|37514.9|37634.5|37566.5|37572.5|37503.6|510
1652718300000|2022-05-16 16:25:00|37628.6|37508.6|37614.8|37512.9|37630.2|37556|37565.5|37504.4|493
1652718600000|2022-05-16 16:30:00|37610|37512.8|37614.1|37515.8|37625.8|37554.8|37561.6|37503.2|500
1652718900000|2022-05-16 16:35:00|37604.5|37536.5|37602.2|37497.2|37622.5|37542.1|37553|37485.6|608
1652719200000|2022-05-16 16:40:00|37599.2|37500.8|37509.7|37418.1|37616.6|37552.3|37486.5|37366.5|646
1652719500000|2022-05-16 16:45:00|37509.8|37418.8|37486.1|37436.1|37529.6|37455.9|37459.6|37410.4|558
1652719800000|2022-05-16 16:50:00|37484.9|37434.9|37509.9|37416.9|37519.3|37454.8|37463|37410.4|526
1652720100000|2022-05-16 16:55:00|37512.7|37413.6|37541.1|37430.1|37541.4|37464.4|37473.8|37397.6|540
1652720400000|2022-05-16 17:00:00|37535.5|37433.5|37477.3|37457.3|37538.9|37475.7|37469.8|37414.5|541
1652720700000|2022-05-16 17:05:00|37472.1|37452.1|37476.4|37383.8|37510.1|37459.8|37434.9|37371.5|498
1652721000000|2022-05-16 17:10:00|37466.1|37375.7|37433|37413|37498|37427|37425.1|37367|462
1652721300000|2022-05-16 17:15:00|37432.9|37412.9|37430.2|37380.2|37484.3|37415.7|37402.2|37345.4|570
1652721600000|2022-05-16 17:20:00|37427.9|37377.9|37409.2|37389.2|37445.9|37391.5|37401.1|37344.1|567
1652721900000|2022-05-16 17:25:00|37410|37390|37413|37363|37450.4|37393.1|37390.5|37340|518
1652722200000|2022-05-16 17:30:00|37413.1|37363.1|37431.1|37336.4|37441.8|37380|37385.3|37332.3|479
1652722500000|2022-05-16 17:35:00|37427.2|37337.9|37434.2|37349.4|37440.2|37380.8|37387.9|37332.2|470
1652722800000|2022-05-16 17:40:00|37434.6|37345|37407.6|37387.6|37467.8|37389.1|37389.2|37335.4|518
1652723100000|2022-05-16 17:45:00|37407.7|37387.7|37454.9|37365.7|37471.5|37392|37401.5|37348.1|476
1652723400000|2022-05-16 17:50:00|37453.2|37364.4|37508.9|37421.5|37513.8|37435.5|37417.3|37344.9|712
1652723700000|2022-05-16 17:55:00|37506.5|37421.2|37454.8|37373.6|37522.8|37451.9|37418.2|37357|562
1652724000000|2022-05-16 18:00:00|37457.9|37372.6|37412.2|37324.3|37479.8|37388.4|37376.3|37287.2|673
1652724300000|2022-05-16 18:05:00|37416.3|37324.4|37485|37387.4|37497.1|37432.4|37401.8|37317.1|510
1652724600000|2022-05-16 18:10:00|37484|37403.5|37476.8|37398.5|37501.6|37442|37437.5|37373.8|547
1652724900000|2022-05-16 18:15:00|37474.6|37389.3|37481.4|37389|37494.1|37446.5|37440.3|37379.7|477
1652725200000|2022-05-16 18:20:00|37482|37387.9|37469.9|37383.9|37490.1|37419|37427.5|37375.5|530
1652725500000|2022-05-16 18:25:00|37468.8|37382.4|37470.2|37384.2|37487.3|37428.5|37425.6|37378.3|541
1652725800000|2022-05-16 18:30:00|37471.6|37379.9|37444.6|37359.4|37475|37412.8|37408.3|37355.8|602
1652726100000|2022-05-16 18:35:00|37447.4|37358.8|37435.9|37354.7|37454.1|37390.5|37399.6|37340|560
1652726400000|2022-05-16 18:40:00|37439.1|37352.9|37437.2|37347.5|37451.4|37391|37392.4|37341|567
1652726700000|2022-05-16 18:45:00|37436.2|37348.3|37437.8|37339.5|37451.5|37388.9|37393.3|37331.5|499
1652727000000|2022-05-16 18:50:00|37439.2|37338.7|37423.4|37337.8|37443.4|37371.2|37386.4|37331.5|660
1652727300000|2022-05-16 18:55:00|37424|37337.9|37361.6|37269|37430.1|37362.9|37347.4|37249.2|705
1652727600000|2022-05-16 19:00:00|37367.5|37263.8|37326|37306|37404.3|37320.8|37311|37252.8|712
1652727900000|2022-05-16 19:05:00|37326.3|37306.3|37333.7|37247.1|37367.5|37307.7|37287|37236.5|540
1652728200000|2022-05-16 19:10:00|37334.7|37245.3|37331.9|37250.3|37342.1|37289.8|37287.7|37242|525
1652728500000|2022-05-16 19:15:00|37296.8|37276.8|37313|37293|37358.1|37293.6|37296.7|37244.7|468
1652728800000|2022-05-16 19:20:00|37313.5|37293.5|37320.3|37300.3|37379|37312.5|37304.2|37260|491
1652729100000|2022-05-16 19:25:00|37320.1|37300.1|37321.6|37301.6|37352|37304.8|37310.3|37270.5|364
1652729400000|2022-05-16 19:30:00|37357.9|37273.4|37351.5|37274.1|37382.8|37314.3|37319.2|37262.3|651
1652729700000|2022-05-16 19:35:00|37353.1|37272.1|37348.4|37298.4|37393.5|37315.4|37320.2|37263|690
1652730000000|2022-05-16 19:40:00|37362.8|37282.9|37374.9|37289.7|37386.2|37323.6|37328.6|37265.9|622
1652730300000|2022-05-16 19:45:00|37376.1|37288.7|37347.4|37327.4|37427.2|37335.4|37332.6|37264.1|633
1652730600000|2022-05-16 19:50:00|37345.7|37325.7|37385.8|37267.8|37422|37334.2|37330.4|37263.7|574
1652730900000|2022-05-16 19:55:00|37351|37331|37371.6|37282.9|37410.9|37331|37335.2|37266.5|626
1652731200000|2022-05-16 20:00:00|37411.9|37291.9|37412.6|37362.6|37456.4|37375.3|37371.7|37263.8|517
1652731500000|2022-05-16 20:05:00|37428.5|37348|37412.6|37335.4|37442.7|37375.5|37375|37303.6|446
1652731800000|2022-05-16 20:10:00|37419.8|37330.9|37409.2|37320.4|37435|37375.3|37368|37298.2|807
1652732100000|2022-05-16 20:15:00|37405.8|37319.1|37389.8|37339.8|37423|37366.2|37361.9|37299.4|742
1652732400000|2022-05-16 20:20:00|37390.6|37340.6|37429.1|37349.9|37450.6|37376.5|37365.2|37301.6|609
1652732700000|2022-05-16 20:25:00|37432.8|37348.2|37392.2|37372.2|37451|37387.1|37388.8|37333.1|408
1652733000000|2022-05-16 20:30:00|37390.7|37370.7|37427.7|37334.9|37454.5|37383.1|37380.2|37328.8|439
1652733300000|2022-05-16 20:35:00|37422.1|37338.3|37387.8|37367.8|37438|37375.2|37380.5|37331.2|327
1652733600000|2022-05-16 20:40:00|37391.3|37371.3|37376.5|37356.5|37449|37373.1|37372.3|37325.7|298
1652733900000|2022-05-16 20:45:00|37376.9|37356.9|37384.3|37364.3|37457|37368.7|37375.6|37321.4|303
1652734200000|2022-05-16 20:50:00|37381.9|37361.9|37380.3|37360.3|37447.9|37368.3|37376.3|37322.5|257
1652734500000|2022-05-16 20:55:00|37380.6|37360.6|37447.6|37327.6|37452.8|37361.2|37375.8|37293.9|284
1652734800000|2022-05-16 21:00:00|37447.1|37327.1|37474.6|37354.6|37480.8|37360.8|37447.1|37327.1|34
1652735100000|2022-05-16 21:05:00|37472.9|37352.9|37471.1|37351.1|37477|37357|37462.4|37342.4|95
1652735400000|2022-05-16 21:10:00|37474.8|37354.8|37484.1|37364.1|37494|37374|37469.8|37349.8|111
1652735700000|2022-05-16 21:15:00|37488.7|37368.7|37486.3|37366.3|37489.6|37369.6|37476.9|37356.9|46
1652736000000|2022-05-16 21:20:00|37475.4|37355.4|37473.8|37353.8|37492.5|37372.5|37457.2|37337.2|71
1652736300000|2022-05-16 21:25:00|37477.2|37357.2|37466.9|37346.9|37478.4|37358.4|37454.9|37334.9|23
1652736600000|2022-05-16 21:30:00|37451.8|37331.8|37467.2|37347.2|37479|37359|37442.4|37322.4|168
1652736900000|2022-05-16 21:35:00|37468.9|37348.9|37468|37348|37476.2|37356.2|37441.6|37321.6|87
1652737200000|2022-05-16 21:40:00|37471.7|37351.7|37470.7|37350.7|37476.2|37356.2|37461.6|37341.6|174
1652737500000|2022-05-16 21:45:00|37473.4|37353.4|37476.8|37356.8|37486.1|37366.1|37460.1|37340.1|196
1652737800000|2022-05-16 21:50:00|37474.7|37354.7|37474.5|37354.5|37481.8|37361.8|37460.5|37340.5|116
1652738100000|2022-05-16 21:55:00|37476.9|37356.9|37472|37352|37482.6|37362.6|37459.7|37339.7|192
1652738400000|2022-05-16 22:00:00|37474.8|37354.8|37481|37361|37486.4|37366.4|37458.1|37338.1|360
1652738700000|2022-05-16 22:05:00|37475.9|37355.9|37490.4|37370.4|37496|37376|37470.9|37350.9|227
1652739000000|2022-05-16 22:10:00|37490.7|37370.7|37499.4|37379.4|37503.1|37383.1|37484|37364|161
1652739300000|2022-05-16 22:15:00|37499.2|37379.2|37511.2|37391.2|37518.2|37398.2|37499.2|37379.2|513
1652739600000|2022-05-16 22:20:00|37510.9|37390.9|37507.4|37387.4|37522.5|37402.5|37499.4|37379.4|391
1652739900000|2022-05-16 22:25:00|37507.5|37387.5|37507.8|37387.8|37519.2|37399.2|37498.7|37378.7|320
1652740200000|2022-05-16 22:30:00|37506.7|37386.7|37497.9|37377.9|37514.5|37394.5|37489.8|37369.8|452
1652740500000|2022-05-16 22:35:00|37496.9|37376.9|37496.6|37376.6|37509.5|37389.5|37487.8|37367.8|257
1652740800000|2022-05-16 22:40:00|37494.3|37374.3|37495|37375|37510.8|37390.8|37484.9|37364.9|512
1652741100000|2022-05-16 22:45:00|37495.6|37375.6|37502.7|37382.7|37515.2|37395.2|37491.5|37371.5|526
1652741400000|2022-05-16 22:50:00|37502.1|37382.1|37494.6|37374.6|37512|37392|37492.9|37372.9|354
1652741700000|2022-05-16 22:55:00|37495|37375|37490.7|37370.7|37511.6|37391.6|37484.8|37364.8|335
1652742000000|2022-05-16 23:00:00|37493.6|37373.6|37494.9|37374.9|37500.4|37380.4|37482.2|37362.2|361
1652742300000|2022-05-16 23:05:00|37493.7|37373.7|37495.2|37375.2|37500.2|37380.2|37484.4|37364.4|361
1652742600000|2022-05-16 23:10:00|37495|37375|37490.1|37370.1|37497.5|37377.5|37480.7|37360.7|521
1652742900000|2022-05-16 23:15:00|37489.7|37369.7|37488.6|37368.6|37493.1|37373.1|37478.1|37358.1|436
1652743200000|2022-05-16 23:20:00|37488.7|37368.7|37491.5|37371.5|37492.9|37372.9|37477.8|37357.8|408
1652743500000|2022-05-16 23:25:00|37491.8|37371.8|37488.2|37368.2|37499.6|37379.6|37482.6|37362.6|327
1652743800000|2022-05-16 23:30:00|37487.8|37367.8|37486|37366|37495.7|37375.7|37479.7|37359.7|409
1652744100000|2022-05-16 23:35:00|37486.4|37366.4|37487.4|37367.4|37496.8|37376.8|37482|37362|509
1652744400000|2022-05-16 23:40:00|37485.5|37365.5|37417|37297|37487.9|37367.9|37412.2|37292.2|542
1652744700000|2022-05-16 23:45:00|37415.7|37295.7|37416.6|37296.6|37421.1|37301.1|37409.3|37289.3|502
1652745000000|2022-05-16 23:50:00|37416.1|37296.1|37414.6|37294.6|37422.3|37302.3|37409|37289|501
1652745300000|2022-05-16 23:55:00|37413.6|37293.6|37406.5|37286.5|37418.7|37298.7|37406.5|37286.5|626
1652745600000|2022-05-17 00:00:00|37408.8|37288.8|37367.7|37247.7|37410.3|37290.3|37364.3|37244.3|815
1652745900000|2022-05-17 00:05:00|37368.7|37248.7|37367.3|37247.3|37377.3|37257.3|37359|37239|549
1652746200000|2022-05-17 00:10:00|37367.1|37247.1|37379.2|37259.2|37380.9|37260.9|37360.7|37240.7|618
1652746500000|2022-05-17 00:15:00|37377|37257|37373.9|37253.9|37385.8|37265.8|37365.6|37245.6|719
1652746800000|2022-05-17 00:20:00|37372.8|37252.8|37378.3|37258.3|37382.9|37262.9|37368|37248|601
1652747100000|2022-05-17 00:25:00|37378|37258|37376.2|37256.2|37385.3|37265.3|37367.6|37247.6|514
1652747400000|2022-05-17 00:30:00|37375.7|37255.7|37368.7|37248.7|37377.8|37257.8|37362.7|37242.7|579
1652747700000|2022-05-17 00:35:00|37368.3|37248.3|37373.1|37253.1|37376|37256|37362.7|37242.7|482
1652748000000|2022-05-17 00:40:00|37372.8|37252.8|37376|37256|37382.3|37262.3|37366.9|37246.9|502
1652748300000|2022-05-17 00:45:00|37375.4|37255.4|37370.3|37250.3|37379|37259|37356|37236|546
1652748600000|2022-05-17 00:50:00|37369.3|37249.3|37362|37242|37371.7|37258.2|37344.7|37224.7|614
1652748900000|2022-05-17 00:55:00|37361.6|37241.6|37374.3|37254.3|37379.3|37259.3|37358.2|37238.2|645
1652749200000|2022-05-17 01:00:00|37372.6|37252.6|37397.7|37277.7|37401.5|37281.5|37371.2|37251.2|780
1652749500000|2022-05-17 01:05:00|37398.1|37278.1|37393|37273|37399.2|37279.2|37383.5|37263.5|658
1652749800000|2022-05-17 01:10:00|37393.7|37273.7|37380.2|37260.2|37396.4|37276.4|37376.7|37256.7|627
1652750100000|2022-05-17 01:15:00|37380.1|37260.1|37394.8|37274.8|37399|37283.9|37380|37260|704
1652750400000|2022-05-17 01:20:00|37390.6|37270.6|37403.2|37283.2|37407.7|37287.7|37384.7|37264.7|637
1652750700000|2022-05-17 01:25:00|37398.9|37278.9|37411.9|37291.9|37421|37301|37397.4|37277.8|540
1652751000000|2022-05-17 01:30:00|37410.5|37290.5|37396.3|37276.3|37421|37302.4|37382.3|37271.1|670
1652751300000|2022-05-17 01:35:00|37396.4|37276.4|37370.9|37250.9|37396.4|37276.4|37362.6|37242.6|748
1652751600000|2022-05-17 01:40:00|37368.8|37248.8|37381.3|37261.3|37384.9|37264.9|37365.9|37245.9|713
1652751900000|2022-05-17 01:45:00|37381.9|37261.9|37378.8|37258.8|37387.7|37267.7|37374.8|37254.8|775
1652752200000|2022-05-17 01:50:00|37378.4|37258.4|37371.1|37251.1|37383.3|37263.3|37364.8|37244.8|775
1652752500000|2022-05-17 01:55:00|37368.9|37248.9|37357.6|37237.6|37371.7|37260.4|37347.9|37227.9|658
1652752800000|2022-05-17 02:00:00|37357.3|37237.3|37362.2|37242.2|37369|37253|37342.3|37222.3|690
1652753100000|2022-05-17 02:05:00|37362.7|37242.7|37385.2|37265.2|37388.2|37268.2|37359.9|37239.9|569
1652753400000|2022-05-17 02:10:00|37384.2|37264.2|37383.7|37263.7|37387.3|37267.3|37378.2|37258.2|565
1652753700000|2022-05-17 02:15:00|37383.5|37263.5|37395|37275|37398.9|37278.9|37378.9|37258.9|553
1652754000000|2022-05-17 02:20:00|37391.8|37271.8|37389.6|37269.6|37402.5|37282.5|37384.6|37264.6|575
1652754300000|2022-05-17 02:25:00|37388.8|37268.8|37379.9|37259.9|37395.9|37277|37371.3|37251.3|575
1652754600000|2022-05-17 02:30:00|37379.4|37259.4|37377.7|37257.7|37384.2|37271.8|37371.1|37251.1|545
1652754900000|2022-05-17 02:35:00|37378.5|37258.5|37376.8|37256.8|37384.7|37282.3|37370.7|37250.7|450
1652755200000|2022-05-17 02:40:00|37376.9|37256.9|37384.1|37264.1|37387.2|37267.2|37371.7|37251.7|465
1652755500000|2022-05-17 02:45:00|37383.9|37263.9|37392|37272|37400.9|37287.3|37378.1|37258.1|492
1652755800000|2022-05-17 02:50:00|37391.7|37271.7|37393.4|37273.4|37400.3|37288.6|37385.4|37265.4|508
1652756100000|2022-05-17 02:55:00|37394.7|37274.7|37394.8|37274.8|37404.1|37298.9|37386.2|37266.2|436
1652756400000|2022-05-17 03:00:00|37395.5|37275.5|37394.2|37274.2|37406.7|37297.5|37387.2|37267.2|520
1652756700000|2022-05-17 03:05:00|37393.3|37273.3|37396.8|37276.8|37408.7|37289.9|37390.5|37270.5|467
1652757000000|2022-05-17 03:10:00|37396.9|37276.9|37409.1|37289.1|37422.2|37311.2|37394.7|37274.7|485
1652757300000|2022-05-17 03:15:00|37409|37289|37415.6|37295.6|37422.9|37310.2|37407.2|37287.2|448
1652757600000|2022-05-17 03:20:00|37417.1|37297.1|37396.2|37276.2|37421|37310.2|37392.6|37272.6|522
1652757900000|2022-05-17 03:25:00|37394.7|37274.7|37397.8|37277.8|37404.6|37286.9|37389.9|37269.9|554
1652758200000|2022-05-17 03:30:00|37398.5|37278.5|37410.7|37290.7|37417.4|37297.4|37392.9|37272.9|583
1652758500000|2022-05-17 03:35:00|37411.2|37291.2|37410.2|37290.2|37419.8|37312.5|37399.5|37279.5|564
1652758800000|2022-05-17 03:40:00|37408|37288|37394.6|37274.6|37410.8|37290.8|37390.2|37270.2|587
1652759100000|2022-05-17 03:45:00|37393.3|37273.3|37371.3|37251.3|37404|37287.6|37361.8|37241.8|527
1652759400000|2022-05-17 03:50:00|37364.7|37244.7|37386.5|37266.5|37393.9|37273.9|37364.7|37244.7|485
1652759700000|2022-05-17 03:55:00|37386.9|37266.9|37386.6|37266.6|37391.5|37287.7|37373.9|37254.6|390
1652760000000|2022-05-17 04:00:00|37384.9|37264.9|37393.9|37273.9|37394.4|37283.9|37376|37256|363
1652760300000|2022-05-17 04:05:00|37387.3|37287.7|37394.5|37274.5|37402.3|37292.8|37379.4|37259.4|399
1652760600000|2022-05-17 04:10:00|37389.6|37269.6|37390.5|37270.5|37405.1|37288.3|37378.9|37258.9|399
1652760900000|2022-05-17 04:15:00|37386.5|37266.5|37378.8|37258.8|37393.1|37276.3|37370.3|37250.3|466
1652761200000|2022-05-17 04:20:00|37382|37262|37381.6|37261.6|37389.7|37276.6|37371.9|37253.4|484
1652761500000|2022-05-17 04:25:00|37383|37263|37390|37270|37391.6|37271.6|37372.3|37255.4|447
1652761800000|2022-05-17 04:30:00|37386.9|37266.9|37385.6|37269.2|37394.1|37293.8|37373.8|37261.2|484
1652762100000|2022-05-17 04:35:00|37384.1|37267.9|37386|37268.2|37389.6|37313.1|37358.5|37261.9|359
1652762400000|2022-05-17 04:40:00|37386.5|37266.5|37400.2|37281.8|37402|37297.6|37367.8|37266.3|467
1652762700000|2022-05-17 04:45:00|37401.3|37282|37397.4|37293.3|37406.2|37344.7|37364.7|37276.1|339
1652763000000|2022-05-17 04:50:00|37400.1|37291.3|37383.5|37306.4|37406.4|37308.1|37383|37273.8|360
1652763300000|2022-05-17 04:55:00|37389.3|37301.3|37390.2|37274.6|37398.8|37304.6|37382.4|37265.7|410
1652763600000|2022-05-17 05:00:00|37397.5|37277.5|37384.2|37274.8|37400.4|37285.9|37382.2|37264.9|471
1652763900000|2022-05-17 05:05:00|37389.5|37269.5|37384.2|37273.4|37391.5|37309|37357.1|37262.8|471
1652764200000|2022-05-17 05:10:00|37378.3|37276.8|37388.5|37268.5|37393.4|37294.2|37374.1|37260.3|436
1652764500000|2022-05-17 05:15:00|37391.4|37271.4|37370.6|37250.6|37391.4|37292.7|37362.1|37245|463
1652764800000|2022-05-17 05:20:00|37371.2|37251.2|37380.1|37260.1|37381|37283.1|37360.4|37247.3|474
1652765100000|2022-05-17 05:25:00|37381|37261|37375.3|37259.7|37389.7|37277.6|37371.4|37251.4|514
1652765400000|2022-05-17 05:30:00|37376.5|37257.5|37390.9|37272.3|37391.1|37286.1|37365.5|37255.9|541
1652765700000|2022-05-17 05:35:00|37392.1|37273.6|37344.6|37253.5|37392.1|37276.7|37307.7|37236.7|532
1652766000000|2022-05-17 05:40:00|37341.1|37253.8|37307.4|37201.3|37355.9|37260.4|37239.3|37142.3|603
1652766300000|2022-05-17 05:45:00|37303.4|37205.9|37291.1|37189.3|37307|37209|37288.3|37188.4|569
1652766600000|2022-05-17 05:50:00|37291.4|37188.8|37274.6|37154.6|37297|37198.5|37267.2|37152.5|586
1652766900000|2022-05-17 05:55:00|37274.8|37154.8|37196.9|37076.9|37284.4|37168.5|37194.5|37074.5|594
1652767200000|2022-05-17 06:00:00|37216.3|37096.3|37197.1|37099.1|37239|37119|37163.6|37053.3|868
1652767500000|2022-05-17 06:05:00|37197.2|37099|37256.7|37170.2|37302.8|37190|37140.5|37087.1|779
1652767800000|2022-05-17 06:10:00|37257.6|37168.8|37239.9|37150.7|37268.5|37207.7|37208.7|37138.5|847
1652768100000|2022-05-17 06:15:00|37237|37151.1|37264.5|37172.4|37273.4|37201|37216.1|37150.8|729
1652768400000|2022-05-17 06:20:00|37264.9|37172.1|37242.4|37165.3|37265.3|37192.6|37212.6|37155.2|710
1652768700000|2022-05-17 06:25:00|37243.8|37163.9|37242.8|37158.6|37255.6|37198.9|37210.5|37151.4|659
1652769000000|2022-05-17 06:30:00|37242.9|37158.7|37264|37180.2|37281.3|37197|37194.5|37133.4|713
1652769300000|2022-05-17 06:35:00|37264.9|37179.4|37206.3|37186.3|37274.4|37206.3|37198.9|37145.5|826
1652769600000|2022-05-17 06:40:00|37206.9|37186.9|37224.3|37204.3|37257.8|37210.4|37203.7|37178.8|763
1652769900000|2022-05-17 06:45:00|37225|37205|37249|37229|37327.6|37242.9|37221.6|37180|796
1652770200000|2022-05-17 06:50:00|37249.2|37229.2|37189.1|37139.1|37280.2|37241.4|37143.3|37096.7|803
1652770500000|2022-05-17 06:55:00|37190.6|37140.6|37185.3|37065.3|37227|37149.8|37127.6|37060|902
1652770800000|2022-05-17 07:00:00|37186.3|37066.3|37095.2|37075.2|37200.3|37092.6|37026.5|36967.6|963
1652771100000|2022-05-17 07:05:00|37093.3|37073.3|37070.6|37050.6|37170.7|37118.9|37065.3|37017.6|927
1652771400000|2022-05-17 07:10:00|37072.4|37052.4|37061.4|37041.4|37108.2|37065.6|37031.6|37002.1|883
1652771700000|2022-05-17 07:15:00|37063.3|37043.3|37181.5|37161.5|37190.8|37170.8|37062.7|37042.7|772
1652772000000|2022-05-17 07:20:00|37181.4|37161.4|37247.8|37227.8|37283.3|37243.4|37178.4|37158.4|767
1652772300000|2022-05-17 07:25:00|37249.8|37229.8|37254.8|37234.8|37268.5|37241.5|37243|37212.8|711
1652772600000|2022-05-17 07:30:00|37256.3|37236.3|37278.1|37258.1|37279.2|37259.2|37248.7|37228.7|860
1652772900000|2022-05-17 07:35:00|37277.8|37257.8|37314.9|37294.9|37339.6|37319.6|37275|37254.5|786
1652773200000|2022-05-17 07:40:00|37315.7|37295.7|37323.2|37303.2|37335.8|37315.8|37304.9|37284.9|744
1652773500000|2022-05-17 07:45:00|37323.5|37303.5|37302.8|37282.8|37325.7|37305.7|37287.5|37267.5|781
1652773800000|2022-05-17 07:50:00|37302.7|37282.7|37266.3|37246.3|37317.4|37297.4|37265.8|37245.8|784
1652774100000|2022-05-17 07:55:00|37265.8|37245.8|37203.1|37183.1|37272.7|37252.7|37193.6|37173.6|759
1652774400000|2022-05-17 08:00:00|37203.4|37183.4|37215.5|37195.5|37252.8|37232.8|37202.4|37182.4|813
1652774700000|2022-05-17 08:05:00|37215.4|37195.4|37223.9|37203.9|37269.5|37249.5|37190.4|37170.4|812
1652775000000|2022-05-17 08:10:00|37223|37203|37122.6|37102.6|37235.2|37215.2|37122.4|37102.4|909
1652775300000|2022-05-17 08:15:00|37123.2|37103.2|37142.2|37122.2|37156.9|37136.9|37109|37089|877
1652775600000|2022-05-17 08:20:00|37142.4|37122.4|37106.7|37086.7|37152.2|37132.2|37081.3|37061.3|916
1652775900000|2022-05-17 08:25:00|37106.9|37086.9|37064.1|37044.1|37124.3|37104.3|37050.2|37030.2|725
1652776200000|2022-05-17 08:30:00|37060.9|37040.9|37065.9|37045.9|37079|37054.7|37025.6|36976.7|926
1652776500000|2022-05-17 08:35:00|37066|37046|37008|36988|37075.6|37052.5|36980.7|36960.7|851
1652776800000|2022-05-17 08:40:00|37007.9|36987.9|36969.1|36949.1|37011.7|36991.7|36966.6|36946.6|805
1652777100000|2022-05-17 08:45:00|36970.6|36950.6|36993.9|36973.9|37005.4|36985.4|36968.9|36948.9|731
1652777400000|2022-05-17 08:50:00|36994.1|36974.1|36972|36952|37001|36981|36957.3|36937.3|718
1652777700000|2022-05-17 08:55:00|36973.2|36953.2|36956.2|36936.2|36988.5|36968.5|36938.5|36918.5|798
1652778000000|2022-05-17 09:00:00|36957.9|36937.9|36974|36954|36992.9|36972.9|36936.2|36883.1|858
1652778300000|2022-05-17 09:05:00|36974.1|36954.1|36942.7|36922.7|36975.7|36955.7|36913.7|36889.5|787
1652778600000|2022-05-17 09:10:00|36942.5|36922.5|36961.5|36941.5|36969.7|36949.7|36918.1|36898.1|821
1652778900000|2022-05-17 09:15:00|36962|36942|36937.3|36917.3|36968.6|36948.6|36933.8|36913.8|687
1652779200000|2022-05-17 09:20:00|36937|36917|36922.9|36902.9|36937.1|36917.1|36893.8|36873.8|775
1652779500000|2022-05-17 09:25:00|36923.7|36903.7|36937.4|36917.4|36945.4|36925.4|36919.6|36899.6|722
1652779800000|2022-05-17 09:30:00|36937.7|36917.7|36935.1|36915.1|36952.4|36932.4|36932.2|36912.2|709
1652780100000|2022-05-17 09:35:00|36935.4|36915.4|36951.4|36931.4|36958|36938|36924.8|36904.8|589
1652780400000|2022-05-17 09:40:00|36951.3|36931.3|36970.7|36950.7|36975|36955|36947|36927|701
1652780700000|2022-05-17 09:45:00|36970.6|36950.6|37008.5|36988.5|37044.8|37024.8|36970.3|36950.3|699
1652781000000|2022-05-17 09:50:00|37007.3|36987.3|37034.8|37014.8|37054.9|37034.9|37006.8|36986.8|663
1652781300000|2022-05-17 09:55:00|37034.9|37014.9|37003.6|36983.6|37034.9|37014.9|36991|36971|670
1652781600000|2022-05-17 10:00:00|37001.8|36981.8|36993|36973|37005.4|36985.4|36989.5|36969.5|605
1652781900000|2022-05-17 10:05:00|36993.8|36973.8|37005.6|36985.6|37017.2|36997.2|36990.7|36970.7|628
1652782200000|2022-05-17 10:10:00|37005.7|36985.7|36975.4|36955.4|37007.5|36987.5|36950.8|36917|729
1652782500000|2022-05-17 10:15:00|36976.2|36956.2|36851|36831|36991.4|36971.4|36844.4|36824.4|951
1652782800000|2022-05-17 10:20:00|36849.3|36829.3|36799.6|36779.6|36867.5|36847.5|36792.4|36768.3|983
1652783100000|2022-05-17 10:25:00|36798.8|36778.8|36776.6|36756.6|36801.8|36778.8|36754.6|36721.9|888
1652783400000|2022-05-17 10:30:00|36776.7|36756.7|36770.6|36750.6|36814|36768.7|36750.4|36725|944
1652783700000|2022-05-17 10:35:00|36771.1|36751.1|36776|36756|36813.7|36763.8|36761|36727.1|760
1652784000000|2022-05-17 10:40:00|36776.7|36756.7|36792.1|36772.1|36810|36790|36769.9|36749.9|847
1652784300000|2022-05-17 10:45:00|36792.4|36772.4|36789.4|36769.4|36825.5|36787.9|36781.1|36737.1|749
1652784600000|2022-05-17 10:50:00|36787.6|36767.6|36799.8|36779.8|36810|36790|36787.5|36767.5|707
1652784900000|2022-05-17 10:55:00|36800|36780|36773.6|36753.6|36808.2|36788.2|36765.3|36745.3|750
1652785200000|2022-05-17 11:00:00|36771.3|36751.3|36772.7|36752.7|36792.6|36772.6|36765.1|36745.1|775
1652785500000|2022-05-17 11:05:00|36772.8|36752.8|36781.1|36761.1|36785.2|36765.2|36770.2|36750.2|658
1652785800000|2022-05-17 11:10:00|36778.3|36758.3|36751.9|36731.9|36786|36766|36746.2|36726.2|814
1652786100000|2022-05-17 11:15:00|36754|36734|36734.7|36714.7|36756.6|36736.6|36730.4|36710.4|752
1652786400000|2022-05-17 11:20:00|36733.8|36713.8|36677|36657|36738.4|36718.4|36676.3|36636.8|849
1652786700000|2022-05-17 11:25:00|36678.9|36658.9|36675.9|36655.9|36732|36690.4|36672.9|36646.8|750
1652787000000|2022-05-17 11:30:00|36671.7|36651.7|36667|36647|36682.4|36662.4|36662|36642|766
1652787300000|2022-05-17 11:35:00|36670|36650|36621.3|36601.3|36672.9|36652.9|36615.2|36595.2|787
1652787600000|2022-05-17 11:40:00|36621.6|36601.6|36587.1|36567.1|36624.2|36604.2|36561.6|36534.4|928
1652787900000|2022-05-17 11:45:00|36586.8|36566.8|36612.6|36592.6|36612.6|36592.6|36566.5|36546.5|880
1652788200000|2022-05-17 11:50:00|36611.4|36591.4|36636.4|36616.4|36678.7|36653.2|36610.5|36581.9|870
1652788500000|2022-05-17 11:55:00|36636.5|36616.5|36664.1|36644.1|36664.6|36644.6|36600.1|36580.1|865
1652788800000|2022-05-17 12:00:00|36663.4|36643.4|36639|36619|36688|36643.4|36609.6|36589.6|884
1652789100000|2022-05-17 12:05:00|36638.8|36618.8|36656.1|36636.1|36665.3|36645.2|36597.2|36577.2|735
1652789400000|2022-05-17 12:10:00|36657.7|36637.7|36661.3|36641.3|36674.7|36654.7|36646.8|36626.8|703
1652789700000|2022-05-17 12:15:00|36664.9|36644.9|36719.3|36699.3|36736.2|36716.2|36663.5|36643.5|769
1652790000000|2022-05-17 12:20:00|36718.9|36698.9|36763.4|36743.4|36763.6|36743.6|36718.7|36698.7|772
1652790300000|2022-05-17 12:25:00|36763.1|36743.1|36785.6|36706.7|36785.6|36746.8|36738.7|36701.5|840
1652790600000|2022-05-17 12:30:00|36788.7|36703|36753.8|36676.6|36790.8|36747.1|36709.3|36674.4|1070
1652790900000|2022-05-17 12:35:00|36721.1|36701.1|36683.8|36663.8|36752.7|36722|36683.8|36663.8|947
1652791200000|2022-05-17 12:40:00|36684.3|36664.3|36677.9|36657.9|36689.5|36669.5|36672.1|36652.1|864
1652791500000|2022-05-17 12:45:00|36675.3|36655.3|36641.5|36621.5|36679.6|36659.6|36639.3|36619.3|755
1652791800000|2022-05-17 12:50:00|36642.4|36622.4|36687.4|36667.4|36694|36674|36626.1|36606.1|802
1652792100000|2022-05-17 12:55:00|36687.7|36667.7|36681.8|36661.8|36689.5|36669.5|36672.2|36652.2|714
1652792400000|2022-05-17 13:00:00|36682.5|36662.5|36719.9|36699.9|36732.2|36712.2|36677.5|36657.5|787
1652792700000|2022-05-17 13:05:00|36720|36700|36726.4|36706.4|36748.4|36728.4|36714.2|36694.2|744
1652793000000|2022-05-17 13:10:00|36724.6|36704.6|36725.9|36705.9|36729|36709|36713.4|36693.4|734
1652793300000|2022-05-17 13:15:00|36726.5|36706.5|36721.5|36701.5|36748.3|36728.3|36701.2|36681.2|856
1652793600000|2022-05-17 13:20:00|36721.8|36701.8|36731|36711|36761.3|36741.3|36705.5|36685.5|774
1652793900000|2022-05-17 13:25:00|36730.1|36710.1|36705.3|36685.3|36740.5|36720.5|36689.4|36669.4|838
1652794200000|2022-05-17 13:30:00|36705.1|36685.1|36723.8|36638|36747.5|36727.5|36656.3|36627.6|935
1652794500000|2022-05-17 13:35:00|36697.1|36677.1|36659.5|36639.5|36755.5|36714.8|36638.5|36615.6|892
1652794800000|2022-05-17 13:40:00|36658.9|36638.9|36727.3|36707.3|36732.7|36712.7|36644.1|36624.1|876
1652795100000|2022-05-17 13:45:00|36727.1|36707.1|36730.6|36710.6|36735.6|36715.6|36669.6|36627|809
1652795400000|2022-05-17 13:50:00|36730.7|36710.7|36689.7|36669.7|36734.5|36714.5|36677.2|36657.2|827
1652795700000|2022-05-17 13:55:00|36689.9|36669.9|36652.8|36632.8|36699.2|36679.2|36651.5|36631.5|887
1652796000000|2022-05-17 14:00:00|36652|36632|36655.4|36635.4|36677.6|36657.6|36644.8|36624.8|899
1652796300000|2022-05-17 14:05:00|36655.5|36635.5|36680.8|36660.8|36685.5|36665.5|36641.3|36621.3|874
1652796600000|2022-05-17 14:10:00|36680.4|36660.4|36683.4|36663.4|36701.9|36681.9|36678.4|36658.4|768
1652796900000|2022-05-17 14:15:00|36683.7|36663.7|36660.7|36640.7|36689.1|36669.1|36655.2|36635.2|801
1652797200000|2022-05-17 14:20:00|36659.2|36639.2|36643.6|36623.6|36667.3|36647.3|36643.3|36623.3|752
1652797500000|2022-05-17 14:25:00|36643.8|36623.8|36663.6|36643.6|36675.2|36655.2|36641.2|36621.2|670
1652797800000|2022-05-17 14:30:00|36663|36643|36651.2|36631.2|36664.9|36644.9|36634.1|36614.1|813
1652798100000|2022-05-17 14:35:00|36650.9|36630.9|36664.7|36644.7|36665|36645|36643.3|36623.3|698
1652798400000|2022-05-17 14:40:00|36664.2|36644.2|36711.4|36691.4|36713.6|36693.6|36664.2|36644.2|908
1652798700000|2022-05-17 14:45:00|36713.7|36693.7|36734.2|36714.2|36734.8|36714.8|36701.5|36681.5|840
1652799000000|2022-05-17 14:50:00|36734.7|36714.7|36718.1|36698.1|36746.2|36726.2|36715.6|36695.6|906
1652799300000|2022-05-17 14:55:00|36718.5|36698.5|36713.3|36693.3|36720.6|36700.6|36694.9|36674.9|884
1652799600000|2022-05-17 15:00:00|36711.2|36691.2|36674|36654|36712.6|36692.6|36668.5|36648.5|776
1652799900000|2022-05-17 15:05:00|36673.8|36653.8|36685.9|36665.9|36702|36682|36669.5|36649.5|698
1652800200000|2022-05-17 15:10:00|36685.3|36665.3|36675.4|36655.4|36692.5|36672.5|36664.1|36644.1|659
1652800500000|2022-05-17 15:15:00|36675.2|36655.2|36689.3|36669.3|36691.1|36671.1|36669.5|36649.5|653
1652800800000|2022-05-17 15:20:00|36689.4|36669.4|36684.7|36664.7|36703.7|36683.7|36667.9|36647.9|695
1652801100000|2022-05-17 15:25:00|36681.1|36661.1|36674.6|36654.6|36681.9|36661.9|36664.8|36644.8|531
1652801400000|2022-05-17 15:30:00|36674.5|36654.5|36633.8|36613.8|36675.9|36655.9|36631.6|36611.6|575
1652801700000|2022-05-17 15:35:00|36636.5|36616.5|36627.5|36607.5|36660.7|36640.7|36612.5|36592.5|618
1652802000000|2022-05-17 15:40:00|36626.6|36606.6|36643.4|36623.4|36683.6|36629.7|36616.9|36570.4|621
1652802300000|2022-05-17 15:45:00|36647.4|36627.4|36659.6|36639.6|36682.7|36642.3|36635.7|36590.6|625
1652802600000|2022-05-17 15:50:00|36660.1|36640.1|36658|36638|36668.8|36648.8|36646.1|36626.1|566
1652802900000|2022-05-17 15:55:00|36663.9|36643.9|36680.9|36660.9|36691.2|36671.2|36655.5|36635.5|668
1652803200000|2022-05-17 16:00:00|36682.2|36662.2|36664.7|36644.7|36712|36670.9|36659.3|36616.6|692
1652803500000|2022-05-17 16:05:00|36665.1|36645.1|36680.4|36630.4|36707.4|36660.1|36658.4|36612.9|656
1652803800000|2022-05-17 16:10:00|36698.8|36615.8|36671.7|36579.1|36698.8|36650.1|36633.6|36574|614
1652804100000|2022-05-17 16:15:00|36665|36578.9|36606.5|36586.5|36672|36610.3|36603.1|36554.7|613
1652804400000|2022-05-17 16:20:00|36605.4|36585.4|36625.4|36541.2|36647.3|36588.5|36588.7|36533.3|623
1652804700000|2022-05-17 16:25:00|36626|36540.8|36611.7|36561.7|36649.4|36576|36581.8|36527|631
1652805000000|2022-05-17 16:30:00|36611.8|36561.8|36631.7|36554.5|36660.6|36590.9|36594.9|36543.6|670
1652805300000|2022-05-17 16:35:00|36617.8|36567.8|36621.4|36601.4|36677.7|36612.2|36598.9|36552.2|586
1652805600000|2022-05-17 16:40:00|36650.9|36573.9|36645.5|36566.3|36669.8|36604.9|36610.7|36560.6|564
1652805900000|2022-05-17 16:45:00|36647.5|36565.8|36628.6|36578.6|36676.9|36601|36603.5|36557.2|539
1652806200000|2022-05-17 16:50:00|36625.5|36575.5|36607.8|36587.8|36656.9|36597|36591.1|36546.4|595
1652806500000|2022-05-17 16:55:00|36606.6|36586.6|36670.6|36580.3|36672.1|36609.6|36595.8|36546.9|623
1652806800000|2022-05-17 17:00:00|36669.5|36580.9|36642.4|36592.4|36675.5|36613.3|36616.5|36555.6|615
1652807100000|2022-05-17 17:05:00|36659.8|36579.6|36643|36593|36673.4|36613.5|36593.7|36537.7|523
1652807400000|2022-05-17 17:10:00|36664.1|36573.1|36640.9|36551.3|36674.1|36607.8|36601.8|36543.1|783
1652807700000|2022-05-17 17:15:00|36642.6|36549.7|36604|36554|36656.1|36583.2|36586.1|36534.3|613
1652808000000|2022-05-17 17:20:00|36609.9|36528|36596.5|36576.5|36629.6|36579.3|36576|36528|657
1652808300000|2022-05-17 17:25:00|36594.2|36574.2|36599.2|36579.2|36625|36581.4|36585.4|36536.5|585
1652808600000|2022-05-17 17:30:00|36599.3|36579.3|36584.1|36564.1|36602.9|36582.9|36583|36563|591
1652808900000|2022-05-17 17:35:00|36584.7|36564.7|36613.2|36563.2|36648.8|36575.1|36580.5|36532.6|492
1652809200000|2022-05-17 17:40:00|36612.5|36562.5|36598.1|36578.1|36669|36581.8|36591|36538.1|471
1652809500000|2022-05-17 17:45:00|36598.9|36578.9|36645.8|36568.9|36689.2|36598.7|36597.5|36541|489
1652809800000|2022-05-17 17:50:00|36648|36567.5|36630.9|36610.9|36661.6|36613.7|36613.4|36545.9|555
1652810100000|2022-05-17 17:55:00|36631.1|36611.1|36631|36611|36669.6|36619.8|36608.3|36549.6|613
1652810400000|2022-05-17 18:00:00|36630.6|36610.6|36658.6|36608.6|36706.3|36649.1|36630.6|36580.6|860
1652810700000|2022-05-17 18:05:00|36683.8|36587.3|36660|36540|36688.2|36604.5|36620.9|36510.4|950
1652811000000|2022-05-17 18:10:00|36660.1|36540.1|36707.2|36587.2|36725.7|36605.7|36651.2|36531.2|1108
1652811300000|2022-05-17 18:15:00|36707|36587|36691.5|36571.5|36718.3|36598.3|36689.6|36569.6|1097
1652811600000|2022-05-17 18:20:00|36691.4|36571.4|36702.9|36582.9|36734.2|36614.2|36691.2|36571.2|1096
1652811900000|2022-05-17 18:25:00|36704.7|36584.7|36708.6|36588.6|36718.6|36598.6|36670.7|36550.7|1029
1652812200000|2022-05-17 18:30:00|36709.1|36589.1|36730|36610|36734.1|36614.1|36692.9|36572.9|1062
1652812500000|2022-05-17 18:35:00|36729.9|36609.9|36730.3|36610.3|36750.7|36630.7|36725|36607.4|914
1652812800000|2022-05-17 18:40:00|36729.9|36609.9|36676.2|36585.3|36730|36613.8|36664.8|36581.2|1005
1652813100000|2022-05-17 18:45:00|36673.8|36585.2|36660.6|36562.9|36685|36620|36639.5|36549.3|923
1652813400000|2022-05-17 18:50:00|36661.2|36563.3|36652.2|36568.2|36672.2|36592.4|36608.7|36549.6|968
1652813700000|2022-05-17 18:55:00|36654.3|36567.1|36666.3|36579.9|36668.4|36602.7|36619|36545|949
1652814000000|2022-05-17 19:00:00|36668.7|36577.3|36660.6|36610.6|36700.6|36613.6|36644.6|36564.5|882
1652814300000|2022-05-17 19:05:00|36675.4|36595.5|36642.1|36622.1|36690.7|36637.6|36638.4|36578.3|833
1652814600000|2022-05-17 19:10:00|36642.7|36622.7|36673.2|36592.5|36690.7|36625.5|36635.2|36578.7|852
1652814900000|2022-05-17 19:15:00|36670.9|36594|36666.2|36582.3|36684.8|36623.8|36632.9|36576.5|763
1652815200000|2022-05-17 19:20:00|36665.9|36581.9|36653.2|36575.9|36680.9|36618|36616.8|36560.4|691
1652815500000|2022-05-17 19:25:00|36653.6|36576|36663.4|36585.7|36684|36611.4|36623.3|36568.1|584
1652815800000|2022-05-17 19:30:00|36667.3|36586.1|36654.8|36604.8|36685.9|36628.3|36638.1|36565.9|598
1652816100000|2022-05-17 19:35:00|36654.5|36604.5|36661.8|36584.4|36674.2|36628.2|36630.6|36572.6|578
1652816400000|2022-05-17 19:40:00|36664|36581|36626.8|36606.8|36666.6|36620|36617.7|36559.4|750
1652816700000|2022-05-17 19:45:00|36620.6|36600.6|36653.6|36562|36667.6|36613.5|36616.7|36544.6|668
1652817000000|2022-05-17 19:50:00|36654|36560|36636.2|36616.2|36667.2|36620.9|36623.1|36557.4|637
1652817300000|2022-05-17 19:55:00|36637|36617|36655.1|36571.5|36672.9|36625.2|36626|36566.5|656
1652817600000|2022-05-17 20:00:00|36635.3|36585.3|36666.8|36571.8|36680.8|36602.7|36635.3|36543|617
1652817900000|2022-05-17 20:05:00|36667.1|36571.7|36649.6|36565.4|36668.6|36602.2|36617.6|36546.4|494
1652818200000|2022-05-17 20:10:00|36650|36564.8|36648.9|36598.9|36667.6|36614.8|36626|36560.2|495
1652818500000|2022-05-17 20:15:00|36657.3|36579.2|36622.2|36602.2|36675.1|36608.1|36606.3|36553|542
1652818800000|2022-05-17 20:20:00|36623|36603|36627.8|36607.8|36652.9|36616.5|36616.7|36560.8|390
1652819100000|2022-05-17 20:25:00|36628.4|36608.4|36666.9|36588|36666.9|36613|36620.1|36575.5|434
1652819400000|2022-05-17 20:30:00|36666.3|36561.3|36653.3|36633.3|36690|36633.3|36638.7|36561.3|516
1652819700000|2022-05-17 20:35:00|36652.8|36632.8|36640|36620|36688.9|36632.8|36634|36579.1|495
1652820000000|2022-05-17 20:40:00|36639.7|36619.7|36625.6|36605.6|36672.7|36622.4|36601.8|36543.2|440
1652820300000|2022-05-17 20:45:00|36607.5|36587.5|36654|36539|36665.7|36598.6|36601.4|36538.1|238
1652820600000|2022-05-17 20:50:00|36655.6|36537.4|36652.4|36549.3|36660.8|36584.9|36619.3|36535|100
1652820900000|2022-05-17 20:55:00|36650.3|36544.2|36650.7|36530.7|36663.5|36564.8|36606.6|36509.3|418
1652821200000|2022-05-17 21:00:00|36648.2|36528.2|36671.3|36551.3|36676.7|36556.7|36648.2|36528.2|55
1652821500000|2022-05-17 21:05:00|36670.1|36550.1|36665.3|36545.3|36673.4|36553.4|36664.3|36544.3|80
1652821800000|2022-05-17 21:10:00|36630.2|36510.2|36667.7|36547.7|36688|36568|36630.2|36510.2|441
1652822100000|2022-05-17 21:15:00|36669.2|36549.2|36665.1|36545.1|36679.5|36559.5|36652.7|36532.7|149
1652822400000|2022-05-17 21:20:00|36666.9|36546.9|36665.1|36545.1|36679.5|36559.5|36652|36532|158
1652822700000|2022-05-17 21:25:00|36665|36545|36666.6|36546.6|36678.8|36558.8|36657.9|36537.9|221
1652823000000|2022-05-17 21:30:00|36674.3|36554.3|36665.4|36545.4|36676.1|36556.1|36656.6|36536.6|194
1652823300000|2022-05-17 21:35:00|36666.8|36546.8|36673.1|36553.1|36676.5|36556.5|36655.1|36535.1|124
1652823600000|2022-05-17 21:40:00|36655.1|36535.1|36668.4|36548.4|36675|36555|36654.8|36534.8|114
1652823900000|2022-05-17 21:45:00|36664.1|36544.1|36665|36545|36672.3|36552.3|36656|36536|106
1652824200000|2022-05-17 21:50:00|36670.8|36550.8|36654.9|36534.9|36673.2|36553.2|36645.5|36525.5|119
1652824500000|2022-05-17 21:55:00|36653.5|36533.5|36668.5|36548.5|36678.9|36558.9|36653.5|36533.5|539
1652824800000|2022-05-17 22:00:00|36667.3|36547.3|36671.6|36551.6|36677.5|36557.5|36661.4|36541.4|338
1652825100000|2022-05-17 22:05:00|36671|36551|36678.9|36558.9|36683|36563|36662.8|36542.8|276
1652825400000|2022-05-17 22:10:00|36679.5|36559.5|36680.5|36560.5|36681.9|36561.9|36665|36545|240
1652825700000|2022-05-17 22:15:00|36680.9|36560.9|36668.9|36548.9|36680.9|36560.9|36660.7|36540.7|445
1652826000000|2022-05-17 22:20:00|36668.8|36548.8|36674.7|36554.7|36681.1|36561.1|36663.5|36543.5|669
1652826300000|2022-05-17 22:25:00|36673.2|36553.2|36680.1|36560.1|36685.5|36565.5|36662.6|36542.6|606
1652826600000|2022-05-17 22:30:00|36679.9|36559.9|36671.3|36551.3|36683.2|36563.2|36662.7|36542.7|597
1652826900000|2022-05-17 22:35:00|36670.6|36550.6|36667.6|36547.6|36677.7|36567|36657|36537|528
1652827200000|2022-05-17 22:40:00|36669.5|36549.5|36663.3|36543.3|36674.8|36555.5|36648.3|36528.3|525
1652827500000|2022-05-17 22:45:00|36657.2|36537.2|36675.9|36555.9|36680.9|36561.9|36656.8|36536.8|429
1652827800000|2022-05-17 22:50:00|36677.2|36557.2|36675.6|36555.6|36681.5|36561.5|36659.9|36539.9|479
1652828100000|2022-05-17 22:55:00|36675.1|36555.1|36671.4|36551.4|36677.8|36564.3|36658.1|36538.1|437
1652828400000|2022-05-17 23:00:00|36667.6|36547.6|36675|36555|36679.2|36563.2|36654.6|36544.3|397
1652828700000|2022-05-17 23:05:00|36675.1|36555.1|36675.3|36555.3|36685.1|36565.1|36666.2|36546.8|531
1652829000000|2022-05-17 23:10:00|36675.8|36555.8|36678.6|36558.6|36683.1|36563.7|36658.4|36541.4|421
1652829300000|2022-05-17 23:15:00|36678.5|36558.5|36676.3|36561.9|36684.5|36571.6|36663.1|36543.1|286
1652829600000|2022-05-17 23:20:00|36673.3|36562.2|36671.2|36556.8|36684.5|36572.4|36658.8|36544.9|288
1652829900000|2022-05-17 23:25:00|36668.6|36551.8|36680.2|36560.2|36689.3|36569.4|36661.6|36549.9|410
1652830200000|2022-05-17 23:30:00|36682.1|36562.1|36668|36548|36684.4|36571.8|36664.7|36547.6|367
1652830500000|2022-05-17 23:35:00|36667.8|36547.8|36682.8|36562.8|36691|36571|36667.8|36547.8|415
1652830800000|2022-05-17 23:40:00|36683.9|36563.9|36682|36562|36690.8|36571.9|36671.3|36555.8|524
1652831100000|2022-05-17 23:45:00|36682.1|36562.1|36675.3|36555.3|36688.7|36573.7|36664.4|36549.6|518
1652831400000|2022-05-17 23:50:00|36675.4|36555.4|36680.8|36560.8|36685.8|36574.3|36664.7|36545.1|493
1652831700000|2022-05-17 23:55:00|36679.1|36559.1|36631.6|36535.6|36684.6|36564.6|36631.6|36535.6|497
1652832000000|2022-05-18 00:00:00|36642.3|36544.3|36647.3|36546.5|36656.7|36550.3|36616.7|36521.4|830
1652832300000|2022-05-18 00:05:00|36649.7|36544.7|36598.2|36514|36649.7|36565.1|36580.2|36486|816
1652832600000|2022-05-18 00:10:00|36606.1|36503.3|36583|36497.2|36615.7|36575.4|36564.4|36493.6|699
1652832900000|2022-05-18 00:15:00|36584.3|36499.9|36603.8|36526.4|36609.7|36555.7|36561.7|36494.7|724
1652833200000|2022-05-18 00:20:00|36605.5|36527.3|36572.5|36552.5|36614.7|36572.3|36568.7|36510|621
1652833500000|2022-05-18 00:25:00|36571.7|36551.7|36570.5|36550.5|36600.9|36572.1|36554.6|36510|452
1652833800000|2022-05-18 00:30:00|36569.7|36549.7|36559.3|36539.3|36596.8|36574|36557.2|36503.8|610
1652834100000|2022-05-18 00:35:00|36565|36545|36575.8|36555.8|36601.8|36569.6|36557.6|36512.5|508
1652834400000|2022-05-18 00:40:00|36574.3|36554.3|36579.2|36529.2|36599.4|36564.3|36558.1|36509.5|479
1652834700000|2022-05-18 00:45:00|36593.5|36512.5|36582.4|36562.4|36602.3|36567.2|36556.8|36504.9|600
1652835000000|2022-05-18 00:50:00|36580.1|36560.1|36575.4|36555.4|36595.1|36567.8|36562.7|36514.6|443
1652835300000|2022-05-18 00:55:00|36579.3|36559.3|36590|36570|36615.3|36574.7|36570.3|36510.5|614
1652835600000|2022-05-18 01:00:00|36588.8|36568.8|36622|36531.5|36625.9|36582.6|36585.8|36521.7|710
1652835900000|2022-05-18 01:05:00|36621.7|36535.1|36584.1|36564.1|36623.7|36583.8|36578.1|36515.7|516
1652836200000|2022-05-18 01:10:00|36589.3|36569.3|36616.4|36537.5|36616.4|36580.9|36582.6|36520.9|476
1652836500000|2022-05-18 01:15:00|36596.8|36576.8|36604|36584|36628.7|36584.9|36588.9|36523.6|505
1652836800000|2022-05-18 01:20:00|36602.2|36582.2|36620.2|36570.2|36635.8|36590.9|36593.5|36536.4|492
1652837100000|2022-05-18 01:25:00|36620.3|36570.3|36603.4|36583.4|36637.9|36599|36601.4|36546|416
1652837400000|2022-05-18 01:30:00|36603.2|36583.2|36666|36576.6|36668.1|36617.6|36603.2|36542.5|854
1652837700000|2022-05-18 01:35:00|36665.3|36577|36647.6|36562.5|36667.4|36625.9|36630.5|36549|632
1652838000000|2022-05-18 01:40:00|36648.1|36562.8|36667.5|36583.1|36675.6|36631.5|36626.4|36555.8|630
1652838300000|2022-05-18 01:45:00|36667.6|36582.9|36666.3|36589.2|36674.2|36631.7|36640.3|36572.6|656
1652838600000|2022-05-18 01:50:00|36652|36602|36646|36626|36668.1|36632.9|36630.9|36578|548
1652838900000|2022-05-18 01:55:00|36646.1|36626.1|36633.3|36613.3|36663.6|36632.9|36630.3|36579|502
1652839200000|2022-05-18 02:00:00|36634.1|36614.1|36659.6|36609.6|36670.6|36635.2|36631|36582.2|537
1652839500000|2022-05-18 02:05:00|36671.8|36592|36661.3|36611.3|36681.5|36642.6|36639.7|36591|530
1652839800000|2022-05-18 02:10:00|36663.2|36613.2|36670.4|36620.4|36680.3|36639.3|36643.8|36591|435
1652840100000|2022-05-18 02:15:00|36670.6|36620.6|36640.4|36620.4|36679.2|36641.6|36639.6|36591.2|549
1652840400000|2022-05-18 02:20:00|36641.1|36621.1|36657.5|36607.5|36681|36640.3|36638.2|36593|495
1652840700000|2022-05-18 02:25:00|36658|36608|36639|36619|36672.4|36633.9|36633.1|36580|478
1652841000000|2022-05-18 02:30:00|36634.2|36614.2|36669.8|36590.2|36670.4|36627.3|36631.8|36580.6|510
1652841300000|2022-05-18 02:35:00|36669.4|36588.5|36656.1|36636.1|36684|36639.3|36641.9|36588.5|452
1652841600000|2022-05-18 02:40:00|36659.1|36639.1|36658.6|36608.6|36678.3|36639.1|36639.6|36588|603
1652841900000|2022-05-18 02:45:00|36658.8|36608.8|36668.3|36618.3|36678.7|36635.9|36639.1|36589|432
1652842200000|2022-05-18 02:50:00|36667.8|36617.8|36687.8|36610.2|36689.3|36644.4|36650.7|36597.7|492
1652842500000|2022-05-18 02:55:00|36688.1|36610.7|36651.7|36631.7|36691|36653.7|36648.7|36598|506
1652842800000|2022-05-18 03:00:00|36652.3|36632.3|36647.8|36627.8|36682.6|36644.6|36647.5|36598|556
1652843100000|2022-05-18 03:05:00|36651.7|36631.7|36661.6|36641.6|36685.3|36646.6|36646.7|36597|398
1652843400000|2022-05-18 03:10:00|36662.3|36642.3|36667.3|36647.3|36691.3|36651.1|36655.7|36609|377
1652843700000|2022-05-18 03:15:00|36667.2|36647.2|36678.2|36658.2|36699.4|36663.3|36661.5|36613.7|428
1652844000000|2022-05-18 03:20:00|36678.9|36658.9|36702|36652|36711.9|36669|36672.7|36625|575
1652844300000|2022-05-18 03:25:00|36702.2|36652.2|36697|36647|36715.6|36676.6|36679.7|36631.5|553
1652844600000|2022-05-18 03:30:00|36697.1|36647.1|36666.8|36646.8|36708.9|36667.1|36666.3|36624.2|635
1652844900000|2022-05-18 03:35:00|36663.9|36643.9|36678.7|36658.7|36706.3|36667.9|36663.9|36619.9|597
1652845200000|2022-05-18 03:40:00|36672.9|36652.9|36677.4|36657.4|36705.2|36667.1|36670.9|36621.5|506
1652845500000|2022-05-18 03:45:00|36677.8|36657.8|36672|36652|36688.6|36668.6|36666.1|36646.1|486
1652845800000|2022-05-18 03:50:00|36671.4|36651.4|36678.4|36658.4|36690.7|36668.4|36668.6|36635.6|466
1652846100000|2022-05-18 03:55:00|36676.5|36656.5|36673|36653|36682.7|36662.7|36663.4|36643.4|589
1652846400000|2022-05-18 04:00:00|36673.6|36653.6|36660.3|36640.3|36686.3|36655.3|36646.6|36603.5|592
1652846700000|2022-05-18 04:05:00|36658.1|36638.1|36648.9|36628.9|36667.7|36645.5|36647.3|36617.7|399
1652847000000|2022-05-18 04:10:00|36649.1|36629.1|36661.4|36641.4|36695.3|36650.1|36649.1|36601.4|481
1652847300000|2022-05-18 04:15:00|36686|36603.4|36661.8|36641.8|36689|36655.8|36650.6|36602.7|458
1652847600000|2022-05-18 04:20:00|36661.3|36641.3|36662|36642|36691.4|36649.3|36652.6|36603.5|432
1652847900000|2022-05-18 04:25:00|36663.6|36643.6|36675.2|36655.2|36701.7|36657.4|36659.8|36612.2|447
1652848200000|2022-05-18 04:30:00|36676.1|36656.1|36668.8|36648.8|36702.3|36661.2|36663|36618.7|409
1652848500000|2022-05-18 04:35:00|36665.5|36645.5|36668.2|36648.2|36701.1|36661.4|36663.6|36608.1|413
1652848800000|2022-05-18 04:40:00|36667.8|36647.8|36658.7|36638.7|36698.4|36660.4|36658.1|36610.5|517
1652849100000|2022-05-18 04:45:00|36657.5|36637.5|36661.3|36641.3|36693.2|36648.6|36654.5|36616.1|438
1652849400000|2022-05-18 04:50:00|36664.4|36644.4|36664.3|36644.3|36689|36646|36656.5|36609|371
1652849700000|2022-05-18 04:55:00|36663|36643|36671.1|36651.1|36672|36652|36658.7|36638.7|307
1652850000000|2022-05-18 05:00:00|36666.7|36646.7|36652.7|36632.7|36670.2|36650.2|36650.9|36630.9|497
1652850300000|2022-05-18 05:05:00|36652.6|36632.6|36608.3|36528.9|36662.2|36635.1|36564.6|36512.7|668
1652850600000|2022-05-18 05:10:00|36608.2|36527.5|36573.8|36553.8|36622.5|36566.2|36569.5|36517.2|1073
1652850900000|2022-05-18 05:15:00|36574.4|36554.4|36569.8|36549.8|36602.2|36557.4|36560.1|36521.5|687
1652851200000|2022-05-18 05:20:00|36569.9|36549.9|36572.4|36552.4|36582.1|36562.1|36562.2|36542.2|584
1652851500000|2022-05-18 05:25:00|36576.3|36556.3|36581|36561|36586.9|36566.9|36567.2|36547.2|472
1652851800000|2022-05-18 05:30:00|36579.1|36559.1|36581.6|36561.6|36588.7|36568.7|36578.4|36558.4|465
1652852100000|2022-05-18 05:35:00|36580.4|36560.4|36587.3|36567.3|36590.5|36570.5|36577.4|36557.4|538
1652852400000|2022-05-18 05:40:00|36587.1|36567.1|36589.5|36569.5|36605.8|36585.8|36583.8|36563.8|544
1652852700000|2022-05-18 05:45:00|36590.3|36570.3|36580.6|36560.6|36593.8|36573.8|36577.3|36557.3|510
1652853000000|2022-05-18 05:50:00|36582.1|36562.1|36584.9|36534.9|36608|36568.1|36567|36522|617
1652853300000|2022-05-18 05:55:00|36584.3|36534.3|36591.2|36539.7|36633|36558.4|36573.6|36518|671
1652853600000|2022-05-18 06:00:00|36591.8|36541.8|36597.9|36550.9|36622|36576.2|36576.7|36522.9|756
1652853900000|2022-05-18 06:05:00|36598.7|36547.9|36604.8|36553.2|36610.7|36570.9|36574.4|36539.8|627
1652854200000|2022-05-18 06:10:00|36590.1|36570.1|36582.8|36562.8|36611|36575.2|36569.1|36539.8|696
1652854500000|2022-05-18 06:15:00|36583.1|36563.1|36575.7|36555.7|36599.8|36566.9|36564.5|36539.3|556
1652854800000|2022-05-18 06:20:00|36576.1|36556.1|36647.4|36588.6|36674|36606.1|36572.3|36542|677
1652855100000|2022-05-18 06:25:00|36646|36587.1|36643.5|36603.4|36671.8|36631.5|36597.5|36555|812
1652855400000|2022-05-18 06:30:00|36639.6|36599.6|36679|36612|36695|36629.5|36597.9|36549.8|764
1652855700000|2022-05-18 06:35:00|36677|36620|36685.7|36633.3|36717|36661.5|36656.3|36601|652
1652856000000|2022-05-18 06:40:00|36685.2|36631.6|36685.1|36631.9|36717|36642.2|36652.5|36620|660
1652856300000|2022-05-18 06:45:00|36686.1|36631.6|36638.5|36588.5|36716.4|36655.4|36629.5|36588.3|750
1652856600000|2022-05-18 06:50:00|36634.9|36596.4|36665.7|36608.7|36684.5|36608.7|36612.4|36566|779
1652856900000|2022-05-18 06:55:00|36649.8|36607.6|36631|36591.6|36711|36626.8|36608.6|36566.6|850
1652857200000|2022-05-18 07:00:00|36637.1|36587.1|36662.1|36642.1|36666|36646|36615.6|36581.5|979
1652857500000|2022-05-18 07:05:00|36662.9|36642.9|36629.5|36609.5|36669.5|36649.5|36619.4|36586.4|651
1652857800000|2022-05-18 07:10:00|36631|36611|36660.3|36640.3|36696.5|36657.8|36625.5|36591|800
1652858100000|2022-05-18 07:15:00|36664|36622|36655|36635|36690|36654.3|36647.2|36609|683
1652858400000|2022-05-18 07:20:00|36653.5|36633.5|36658.8|36638.8|36681|36647.4|36635.3|36594|724
1652858700000|2022-05-18 07:25:00|36660.4|36640.4|36665.9|36645.9|36691|36658.5|36648.4|36609|705
1652859000000|2022-05-18 07:30:00|36664.4|36644.4|36637.9|36617.9|36691|36658.2|36632.4|36600|763
1652859300000|2022-05-18 07:35:00|36634.2|36614.2|36624.6|36604.6|36668.9|36648.9|36616.5|36586|754
1652859600000|2022-05-18 07:40:00|36624.4|36604.4|36644.4|36624.4|36659.8|36639.8|36600.1|36580.1|797
1652859900000|2022-05-18 07:45:00|36642.9|36622.9|36648.5|36628.5|36658.1|36638.1|36641|36621|674
1652860200000|2022-05-18 07:50:00|36648.2|36628.2|36631.2|36611.2|36652.8|36632.8|36630|36610|691
1652860500000|2022-05-18 07:55:00|36630.9|36610.9|36641.5|36621.5|36646.9|36626.9|36612.7|36592.7|649
1652860800000|2022-05-18 08:00:00|36642.4|36622.4|36636|36616|36660.3|36640.3|36635.1|36615.1|877
1652861100000|2022-05-18 08:05:00|36638.6|36618.6|36630|36610|36645|36625|36618.7|36598.7|723
1652861400000|2022-05-18 08:10:00|36630.2|36610.2|36608.7|36588.7|36633.5|36613.5|36589.7|36569.7|836
1652861700000|2022-05-18 08:15:00|36609.7|36589.7|36615.3|36595.3|36625.3|36605.3|36598.3|36578.3|726
1652862000000|2022-05-18 08:20:00|36622.5|36602.5|36658.3|36638.3|36661.4|36641.4|36610.7|36590.7|791
1652862300000|2022-05-18 08:25:00|36656.6|36636.6|36650.6|36630.6|36658.6|36638.6|36641.8|36621.8|695
1652862600000|2022-05-18 08:30:00|36648.1|36628.1|36685.9|36665.9|36690.1|36670.1|36639.8|36619.8|815
1652862900000|2022-05-18 08:35:00|36685.2|36665.2|36708.6|36688.6|36712.2|36692.2|36666.3|36646.3|785
1652863200000|2022-05-18 08:40:00|36710.3|36690.3|36679.4|36659.4|36710.6|36690.6|36676.7|36656.7|749
1652863500000|2022-05-18 08:45:00|36679.8|36659.8|36666.7|36646.7|36689.5|36669.5|36662.9|36642.9|697
1652863800000|2022-05-18 08:50:00|36666.5|36646.5|36684.3|36664.3|36685.7|36665.7|36641.6|36621.6|755
1652864100000|2022-05-18 08:55:00|36684.7|36664.7|36671.1|36651.1|36690.5|36670.5|36657.2|36637.2|652
1652864400000|2022-05-18 09:00:00|36671|36651|36642|36622|36684.6|36664.6|36622.1|36602.1|804
1652864700000|2022-05-18 09:05:00|36643.1|36623.1|36613.7|36593.7|36645.4|36625.4|36601.3|36581.3|744
1652865000000|2022-05-18 09:10:00|36613.1|36593.1|36598.6|36578.6|36615.5|36595.5|36585.1|36565.1|716
1652865300000|2022-05-18 09:15:00|36598.5|36578.5|36571.3|36551.3|36604.3|36584.3|36567.2|36547.2|581
1652865600000|2022-05-18 09:20:00|36571.6|36551.6|36551.8|36531.8|36571.7|36551.7|36530.2|36510.2|603
1652865900000|2022-05-18 09:25:00|36550.3|36530.3|36546.1|36526.1|36566.3|36546.3|36539.5|36519.5|665
1652866200000|2022-05-18 09:30:00|36548.3|36528.3|36518|36498|36553.3|36533.3|36518|36498|578
1652866500000|2022-05-18 09:35:00|36518.9|36498.9|36513.5|36493.5|36525.6|36505.6|36503.2|36483.2|629
1652866800000|2022-05-18 09:40:00|36514.5|36494.5|36520.3|36500.3|36524.8|36504.8|36505.8|36485.8|605
1652867100000|2022-05-18 09:45:00|36522.5|36502.5|36501.5|36481.5|36522.5|36502.5|36500.1|36480.1|581
1652867400000|2022-05-18 09:50:00|36501|36481|36531.9|36511.9|36535.6|36515.6|36494.3|36474.3|644
1652867700000|2022-05-18 09:55:00|36532.5|36512.5|36504.2|36484.2|36538|36518|36502.4|36482.4|594
1652868000000|2022-05-18 10:00:00|36503.3|36483.3|36499.3|36479.3|36505|36485|36489.6|36469.6|695
1652868300000|2022-05-18 10:05:00|36497.6|36477.6|36499.5|36479.5|36513.9|36493.9|36488.4|36468.4|571
1652868600000|2022-05-18 10:10:00|36499.1|36479.1|36502.5|36482.5|36505.4|36485.4|36486.2|36466.2|660
1652868900000|2022-05-18 10:15:00|36500.9|36480.9|36503.3|36483.3|36516.5|36496.5|36498.3|36478.3|576
1652869200000|2022-05-18 10:20:00|36501.7|36481.7|36501.5|36481.5|36506.9|36486.9|36487|36467|671
1652869500000|2022-05-18 10:25:00|36502.4|36482.4|36488.2|36468.2|36502.5|36482.5|36468.5|36448.5|701
1652869800000|2022-05-18 10:30:00|36488.1|36468.1|36470|36450|36497.1|36477.1|36466.1|36446.1|665
1652870100000|2022-05-18 10:35:00|36470.4|36450.4|36488.2|36468.2|36500.9|36480.9|36469.5|36449.5|617
1652870400000|2022-05-18 10:40:00|36486.6|36466.6|36470.6|36450.6|36492.9|36472.9|36464.9|36444.9|631
1652870700000|2022-05-18 10:45:00|36471.4|36451.4|36481.1|36461.1|36502|36474.9|36462.5|36417|617
1652871000000|2022-05-18 10:50:00|36482|36462|36492.3|36472.3|36500|36480|36470.9|36450.9|653
1652871300000|2022-05-18 10:55:00|36492.4|36472.4|36486.6|36466.6|36498.2|36478.2|36480.5|36460.5|719
1652871600000|2022-05-18 11:00:00|36487.2|36467.2|36481.7|36461.7|36494.1|36474.1|36472.5|36452.5|759
1652871900000|2022-05-18 11:05:00|36481.6|36461.6|36487.2|36467.2|36488.6|36468.6|36472.5|36452.5|680
1652872200000|2022-05-18 11:10:00|36488.5|36468.5|36509.9|36489.9|36514.1|36494.1|36484.2|36464.2|709
1652872500000|2022-05-18 11:15:00|36509.7|36489.7|36491.4|36471.4|36513.1|36493.1|36486.6|36466.6|528
1652872800000|2022-05-18 11:20:00|36491.2|36471.2|36483.2|36463.2|36495.2|36475.2|36477.4|36457.4|601
1652873100000|2022-05-18 11:25:00|36482.9|36462.9|36506.3|36486.3|36509.3|36489.3|36481.4|36461.4|626
1652873400000|2022-05-18 11:30:00|36507|36487|36509.3|36489.3|36514.5|36494.5|36500.7|36480.7|679
1652873700000|2022-05-18 11:35:00|36512|36492|36518.5|36498.5|36526|36506|36507.9|36487.9|602
1652874000000|2022-05-18 11:40:00|36518.6|36498.6|36453.8|36433.8|36518.9|36498.9|36436.1|36416.1|811
1652874300000|2022-05-18 11:45:00|36453.9|36433.9|36436.9|36416.9|36455|36435|36417.6|36397.6|635
1652874600000|2022-05-18 11:50:00|36437.1|36417.1|36440.2|36420.2|36453.6|36433.6|36429.5|36409.5|717
1652874900000|2022-05-18 11:55:00|36440.3|36420.3|36437.4|36417.4|36449.8|36429.8|36428.1|36408.1|753
1652875200000|2022-05-18 12:00:00|36437.9|36417.9|36435.9|36415.9|36439.7|36419.7|36421.7|36401.7|800
1652875500000|2022-05-18 12:05:00|36435.7|36415.7|36405.4|36385.4|36437|36417|36402.4|36382.4|624
1652875800000|2022-05-18 12:10:00|36405.6|36385.6|36394.3|36374.3|36405.8|36385.8|36391.2|36371.2|689
1652876100000|2022-05-18 12:15:00|36394.5|36374.5|36393.7|36373.7|36407.5|36387.5|36392.8|36372.8|607
1652876400000|2022-05-18 12:20:00|36394.4|36374.4|36391.6|36371.6|36401.7|36381.7|36383.1|36363.1|733
1652876700000|2022-05-18 12:25:00|36389|36369|36405.4|36385.4|36407.1|36387.1|36385.3|36365.3|640
1652877000000|2022-05-18 12:30:00|36405.2|36385.2|36415.9|36395.9|36427.9|36407.9|36401.8|36381.8|778
1652877300000|2022-05-18 12:35:00|36417.1|36397.1|36412|36392|36419.1|36399.1|36403.4|36383.4|613
1652877600000|2022-05-18 12:40:00|36411.6|36391.6|36395.6|36375.6|36413.2|36393.2|36389.8|36369.8|731
1652877900000|2022-05-18 12:45:00|36395.2|36375.2|36343.6|36323.6|36395.2|36375.2|36327.5|36282.7|714
1652878200000|2022-05-18 12:50:00|36342.8|36322.8|36333.2|36313.2|36351.9|36331.9|36330.9|36310.9|756
1652878500000|2022-05-18 12:55:00|36333.9|36313.9|36336|36316|36338.4|36318.4|36315.4|36295.4|613
1652878800000|2022-05-18 13:00:00|36335.6|36315.6|36301.5|36281.5|36336.6|36316.6|36254.8|36216.3|820
1652879100000|2022-05-18 13:05:00|36301.6|36281.6|36295.5|36275.5|36303.4|36283.4|36285.8|36265.8|703
1652879400000|2022-05-18 13:10:00|36296.5|36276.5|36317.6|36297.6|36324.5|36304.5|36292.2|36272.2|740
1652879700000|2022-05-18 13:15:00|36318.1|36298.1|36348.1|36328.1|36350.7|36330.7|36316.9|36296.9|669
1652880000000|2022-05-18 13:20:00|36348.4|36328.4|36349.7|36329.7|36370|36350|36338.1|36318.1|777
1652880300000|2022-05-18 13:25:00|36350.2|36330.2|36350.6|36330.6|36358.7|36338.7|36333.5|36313.5|676
1652880600000|2022-05-18 13:30:00|36351|36331|36348.7|36328.7|36356.6|36334.7|36314.7|36277.6|902
1652880900000|2022-05-18 13:35:00|36349.3|36329.3|36343|36323|36349.7|36329.7|36334.2|36314.2|786
1652881200000|2022-05-18 13:40:00|36342.7|36322.7|36318.4|36298.4|36346.2|36326.2|36315.7|36295.7|815
1652881500000|2022-05-18 13:45:00|36318.9|36298.9|36295.7|36275.7|36319.9|36299.9|36278.9|36258.9|805
1652881800000|2022-05-18 13:50:00|36296.4|36276.4|36309.4|36289.4|36311|36291|36290.1|36270.1|850
1652882100000|2022-05-18 13:55:00|36309.3|36289.3|36416.2|36396.2|36480.5|36429|36307.1|36287.1|970
1652882400000|2022-05-18 14:00:00|36416.3|36396.3|36434.1|36414.1|36453.9|36418.3|36393|36373|904
1652882700000|2022-05-18 14:05:00|36436.5|36416.5|36446.4|36426.4|36454.2|36434.2|36422.3|36402.3|901
1652883000000|2022-05-18 14:10:00|36445.7|36425.7|36435.7|36415.7|36487.4|36436.9|36427|36395.3|793
1652883300000|2022-05-18 14:15:00|36436.5|36416.5|36348.9|36328.9|36446.3|36426.3|36336.3|36277.7|733
1652883600000|2022-05-18 14:20:00|36350.3|36330.3|36330.6|36310.6|36396|36348.3|36330.5|36285.4|722
1652883900000|2022-05-18 14:25:00|36330.7|36310.7|36370|36350|36399.8|36359.4|36330.6|36310.6|740
1652884200000|2022-05-18 14:30:00|36370.3|36350.3|36403.4|36383.4|36404.1|36384.1|36365.2|36345.2|799
1652884500000|2022-05-18 14:35:00|36404|36384|36433.5|36413.5|36437|36417|36398.8|36378.8|861
1652884800000|2022-05-18 14:40:00|36433.1|36413.1|36423.8|36403.8|36442.7|36422.7|36420.6|36400.6|828
1652885100000|2022-05-18 14:45:00|36423.2|36403.2|36452|36432|36463.4|36443.4|36421.7|36401.7|829
1652885400000|2022-05-18 14:50:00|36452.4|36432.4|36377.2|36357.2|36455.1|36435.1|36376.1|36356.1|831
1652885700000|2022-05-18 14:55:00|36377.9|36357.9|36402.9|36382.9|36408.2|36388.2|36364.6|36344.6|1066
1652886000000|2022-05-18 15:00:00|36401.7|36381.7|36517.9|36497.9|36558.6|36500|36392.7|36372.7|1019
1652886300000|2022-05-18 15:05:00|36516.3|36496.3|36522.2|36502.2|36526.4|36506.4|36506.1|36486.1|900
1652886600000|2022-05-18 15:10:00|36524.9|36504.9|36569.4|36549.4|36570.2|36550.2|36522.4|36502.4|731
1652886900000|2022-05-18 15:15:00|36569.2|36549.2|36548.7|36528.7|36576|36556|36548.7|36528.7|757
1652887200000|2022-05-18 15:20:00|36548.1|36528.1|36532.7|36512.7|36555.3|36535.3|36509.4|36489.4|838
1652887500000|2022-05-18 15:25:00|36530.3|36510.3|36530.3|36480.3|36578.9|36530.2|36513.4|36462|815
1652887800000|2022-05-18 15:30:00|36530.6|36480.6|36528.8|36451.6|36551.8|36505|36506.2|36438.1|804
1652888100000|2022-05-18 15:35:00|36516.1|36466.1|36524.7|36437.9|36535.6|36487.6|36479.5|36421|733
1652888400000|2022-05-18 15:40:00|36523.3|36441|36504.6|36423|36523.3|36466.3|36470.1|36404.3|832
1652888700000|2022-05-18 15:45:00|36504.4|36421.7|36538|36444.7|36550.5|36486.3|36484.8|36420.4|742
1652889000000|2022-05-18 15:50:00|36494|36474|36491.5|36471.5|36538.5|36482.6|36485.6|36416.1|750
1652889300000|2022-05-18 15:55:00|36491.4|36471.4|36578.9|36494.7|36581.8|36524.6|36476.3|36435.3|739
1652889600000|2022-05-18 16:00:00|36580.4|36490.1|36592.9|36508.5|36605.6|36548.3|36555.2|36476.5|875
1652889900000|2022-05-18 16:05:00|36592.6|36509.1|36592.3|36504.4|36607.8|36545.6|36555.2|36498.3|746
1652890200000|2022-05-18 16:10:00|36592|36504.1|36602.3|36552.3|36615.9|36574.1|36561.5|36503|793
1652890500000|2022-05-18 16:15:00|36601.5|36551.5|36569.6|36519.6|36616.5|36560|36551.7|36497|631
1652890800000|2022-05-18 16:20:00|36568.5|36518.5|36559.5|36539.5|36595.3|36550.5|36551|36497.9|618
1652891100000|2022-05-18 16:25:00|36559.7|36539.7|36567.3|36517.3|36590.2|36544.2|36550.2|36488|471
1652891400000|2022-05-18 16:30:00|36580.4|36502.4|36551.3|36531.3|36595|36543.5|36541.4|36495.9|564
1652891700000|2022-05-18 16:35:00|36551.5|36531.5|36542.2|36492.2|36579.2|36532.1|36527|36475.4|595
1652892000000|2022-05-18 16:40:00|36555.9|36477.2|36523.5|36503.5|36563.1|36518.4|36518.1|36473.4|599
1652892300000|2022-05-18 16:45:00|36553.5|36468.9|36548|36498|36574.8|36525|36519.8|36462|700
1652892600000|2022-05-18 16:50:00|36548.3|36498.3|36552.1|36502.1|36579.7|36525.2|36522|36474|685
1652892900000|2022-05-18 16:55:00|36553.7|36503.7|36596.5|36514.2|36599.9|36542.9|36531|36477|619
1652893200000|2022-05-18 17:00:00|36595.1|36512.2|36578.8|36528.8|36607.2|36556.1|36554.2|36503|719
1652893500000|2022-05-18 17:05:00|36578.9|36528.9|36560.1|36540.1|36599.9|36545.5|36552.6|36506.3|535
1652893800000|2022-05-18 17:10:00|36558.7|36538.7|36571.8|36551.8|36602.4|36555.8|36553.6|36509.7|596
1652894100000|2022-05-18 17:15:00|36571.1|36551.1|36614.4|36564.4|36643.5|36585.9|36566.8|36510|693
1652894400000|2022-05-18 17:20:00|36615.8|36565.8|36586.6|36566.6|36638.5|36582.8|36579.1|36524|699
1652894700000|2022-05-18 17:25:00|36586.8|36566.8|36578.9|36558.9|36622|36571|36570.4|36524.7|500
1652895000000|2022-05-18 17:30:00|36579.1|36559.1|36589.7|36569.7|36629.9|36582.8|36573.8|36537.9|571
1652895300000|2022-05-18 17:35:00|36587.9|36567.9|36600.1|36580.1|36635.9|36584.8|36583.1|36542.3|503
1652895600000|2022-05-18 17:40:00|36600.2|36580.2|36606.5|36556.5|36628.4|36580.7|36583.9|36542.8|566
1652895900000|2022-05-18 17:45:00|36587.2|36567.2|36593.1|36573.1|36636|36581.2|36579|36536|502
1652896200000|2022-05-18 17:50:00|36593.5|36573.5|36592.4|36572.4|36626.4|36579.9|36585.5|36529.6|534
1652896500000|2022-05-18 17:55:00|36592.5|36572.5|36623.1|36545.1|36630.8|36581.9|36590.9|36537.9|531
1652896800000|2022-05-18 18:00:00|36624.8|36543.6|36594.5|36574.5|36627.9|36584.1|36584|36531.5|581
1652897100000|2022-05-18 18:05:00|36594.9|36574.9|36606.6|36586.6|36635.4|36590.4|36587.2|36533.4|467
1652897400000|2022-05-18 18:10:00|36607.1|36587.1|36613.3|36593.3|36634|36597.5|36603.2|36556.7|533
1652897700000|2022-05-18 18:15:00|36612.5|36592.5|36582.4|36562.4|36622.8|36602.8|36579.3|36559.3|616
1652898000000|2022-05-18 18:20:00|36582.5|36562.5|36595.3|36575.3|36595.9|36575.9|36579.4|36559.4|607
1652898300000|2022-05-18 18:25:00|36594.9|36574.9|36599.3|36579.3|36633|36586|36592.5|36544|443
1652898600000|2022-05-18 18:30:00|36600.6|36580.6|36598.5|36578.5|36626.3|36585.1|36588.6|36549.3|621
1652898900000|2022-05-18 18:35:00|36599.6|36579.6|36606.7|36586.7|36616.6|36596.6|36595.1|36563.1|536
1652899200000|2022-05-18 18:40:00|36606.6|36586.6|36607.1|36587.1|36608.1|36588.1|36599.3|36579.3|608
1652899500000|2022-05-18 18:45:00|36607.6|36587.6|36619.7|36599.7|36623.6|36603.6|36605.6|36585.6|569
1652899800000|2022-05-18 18:50:00|36619.5|36599.5|36617.3|36597.3|36622.2|36602.2|36608.3|36588.3|543
1652900100000|2022-05-18 18:55:00|36617|36597|36633.8|36613.8|36640|36620|36609.7|36589.7|558
1652900400000|2022-05-18 19:00:00|36633.3|36613.3|36648.2|36628.2|36652|36632|36632.1|36612.1|678
1652900700000|2022-05-18 19:05:00|36646.8|36626.8|36662.7|36642.7|36671.2|36651.2|36645.3|36625.3|565
1652901000000|2022-05-18 19:10:00|36662.6|36642.6|36660|36640|36674.8|36648.1|36650.2|36616.7|625
1652901300000|2022-05-18 19:15:00|36660.8|36640.8|36662.9|36642.9|36663.3|36643.3|36655.6|36635.6|533
1652901600000|2022-05-18 19:20:00|36662.8|36642.8|36672.1|36652.1|36715.5|36659.3|36655.2|36622.5|548
1652901900000|2022-05-18 19:25:00|36671.9|36651.9|36680.2|36660.2|36682.3|36662.3|36669.8|36649.8|452
1652902200000|2022-05-18 19:30:00|36681.1|36661.1|36678|36658|36685.1|36665.1|36673.7|36653.7|621
1652902500000|2022-05-18 19:35:00|36677.7|36657.7|36650.9|36630.9|36701.1|36659.9|36650.1|36605.4|592
1652902800000|2022-05-18 19:40:00|36651.5|36631.5|36664.5|36644.5|36694.5|36645.9|36645.9|36597.1|606
1652903100000|2022-05-18 19:45:00|36663.8|36643.8|36690.6|36640.6|36709|36656.7|36660.5|36610.2|560
1652903400000|2022-05-18 19:50:00|36690.5|36640.5|36680.4|36660.4|36714.8|36664|36666.8|36625|694
1652903700000|2022-05-18 19:55:00|36680.6|36660.6|36678.5|36658.5|36713.9|36663.2|36665.4|36617.7|674
1652904000000|2022-05-18 20:00:00|36677.9|36657.9|36686.6|36666.6|36717.9|36667.7|36674.6|36627.3|620
1652904300000|2022-05-18 20:05:00|36686.7|36666.7|36682.3|36662.3|36717.2|36673|36677.3|36629.7|530
1652904600000|2022-05-18 20:10:00|36679.3|36659.3|36717.7|36631.8|36727.4|36679.1|36679.3|36630.7|528
1652904900000|2022-05-18 20:15:00|36718.6|36630.9|36716.6|36638.1|36720.1|36668.5|36681.3|36625.3|467
1652905200000|2022-05-18 20:20:00|36688.5|36668.5|36691.2|36671.2|36728|36680.7|36685.5|36635.2|396
1652905500000|2022-05-18 20:25:00|36692.7|36672.7|36691.9|36671.9|36733|36679.5|36688.1|36633|431
1652905800000|2022-05-18 20:30:00|36697.2|36677.2|36682.4|36662.4|36726.5|36677.6|36677.8|36619.7|414
1652906100000|2022-05-18 20:35:00|36680.5|36660.5|36692.8|36642.8|36715.3|36661.8|36674.7|36622.7|523
1652906400000|2022-05-18 20:40:00|36693.4|36643.4|36715.5|36636.4|36725.8|36670|36673.2|36616.7|548
1652906700000|2022-05-18 20:45:00|36699.7|36649.7|36725.7|36628.3|36727.7|36668|36681.2|36622.8|287
1652907000000|2022-05-18 20:50:00|36730.2|36622.6|36684.4|36664.4|36732.6|36666.5|36681.4|36619.6|555
1652907300000|2022-05-18 20:55:00|36684.1|36664.1|36721.5|36601.5|36751.6|36666.5|36680.4|36598.8|504
1652907600000|2022-05-18 21:00:00|36719.4|36599.4|36730.5|36610.5|36735.7|36615.7|36699.6|36579.6|88
1652907900000|2022-05-18 21:05:00|36730.8|36610.8|36730.7|36610.7|36733.2|36613.2|36729.1|36609.1|36
1652908200000|2022-05-18 21:10:00|36731.8|36611.8|36738.6|36618.6|36741.6|36623.5|36719.2|36611.8|185
1652908500000|2022-05-18 21:15:00|36737.8|36617.8|36732.6|36623.5|36741.9|36630.2|36724.7|36608.5|149
1652908800000|2022-05-18 21:20:00|36736.4|36622.2|36723.5|36629.8|36744.8|36631.6|36713.7|36617.8|146
1652909100000|2022-05-18 21:25:00|36731.4|36628.4|36749.7|36629.7|36749.7|36630.8|36698.7|36578.7|343
1652909400000|2022-05-18 21:30:00|36750.6|36630.6|36726.1|36608.6|36750.6|36630.6|36716.7|36597.1|495
1652909700000|2022-05-18 21:35:00|36725|36608.3|36722.9|36613.2|36729.2|36619.2|36714.5|36599.6|504
1652910000000|2022-05-18 21:40:00|36727.7|36613.1|36722.4|36617.6|36728.6|36620.4|36712.6|36606|143
1652910300000|2022-05-18 21:45:00|36724.4|36619|36731.1|36611.1|36738.2|36619.2|36723.9|36603.9|304
1652910600000|2022-05-18 21:50:00|36728.6|36608.6|36727.1|36620.4|36736.1|36620.7|36726|36606.4|90
1652910900000|2022-05-18 21:55:00|36727.5|36620.6|36732.1|36613.8|36743.4|36623.4|36727.2|36610.2|185
1652911200000|2022-05-18 22:00:00|36736|36616|36689.2|36569.2|36737|36619.9|36667.3|36547.3|539
1652911500000|2022-05-18 22:05:00|36689.3|36569.3|36689.7|36569.7|36692.3|36572.3|36682.6|36562.6|314
1652911800000|2022-05-18 22:10:00|36689.9|36569.9|36681.5|36561.5|36691.9|36571.9|36678.1|36558.1|335
1652912100000|2022-05-18 22:15:00|36681|36561|36678.3|36558.3|36683.1|36563.1|36671.9|36551.9|638
1652912400000|2022-05-18 22:20:00|36678.5|36558.5|36680|36560|36685.8|36565.8|36671.4|36551.4|656
1652912700000|2022-05-18 22:25:00|36679.7|36559.7|36679.9|36559.9|36683.7|36563.7|36662.8|36542.8|481
1652913000000|2022-05-18 22:30:00|36682.6|36562.6|36676.5|36556.5|36687.8|36567.8|36667.6|36547.6|462
1652913300000|2022-05-18 22:35:00|36676.9|36556.9|36680.7|36560.7|36685|36565|36668.4|36548.4|520
1652913600000|2022-05-18 22:40:00|36680.3|36560.3|36674.1|36554.1|36689.4|36569.4|36664.7|36549|488
1652913900000|2022-05-18 22:45:00|36674|36554|36678.7|36558.7|36693.6|36573.6|36664.9|36544.9|610
1652914200000|2022-05-18 22:50:00|36679.2|36559.2|36681.8|36561.8|36715.1|36595.1|36656.1|36545.3|407
1652914500000|2022-05-18 22:55:00|36681|36561|36685.7|36565.7|36706.6|36586.6|36667.2|36547.2|462
1652914800000|2022-05-18 23:00:00|36684.7|36564.7|36683.4|36563.4|36695.5|36575.5|36678.4|36558.4|491
1652915100000|2022-05-18 23:05:00|36687.7|36567.7|36689.3|36569.3|36695.8|36575.8|36680.4|36560.4|341
1652915400000|2022-05-18 23:10:00|36691.1|36571.1|36688.5|36568.5|36696.5|36576.5|36684.3|36564.3|293
1652915700000|2022-05-18 23:15:00|36688.2|36568.2|36688.4|36568.4|36693.8|36573.8|36677.6|36557.6|269
1652916000000|2022-05-18 23:20:00|36688.5|36568.5|36694.2|36574.2|36695.9|36575.9|36677.4|36557.4|305
1652916300000|2022-05-18 23:25:00|36691.2|36571.2|36691.5|36571.5|36698|36578|36684.7|36564.7|265
1652916600000|2022-05-18 23:30:00|36694.5|36574.5|36687.5|36567.5|36694.7|36574.7|36677.4|36557.4|379
1652916900000|2022-05-18 23:35:00|36687.2|36567.2|36696.1|36576.1|36701|36581|36682.6|36562.6|429
1652917200000|2022-05-18 23:40:00|36696.2|36576.2|36694.1|36574.1|36698.2|36578.2|36689.9|36569.9|482
1652917500000|2022-05-18 23:45:00|36694.2|36574.2|36729|36617.4|36732.5|36655.7|36692.8|36572.8|610
1652917800000|2022-05-18 23:50:00|36728.8|36617.2|36725.4|36615.3|36732.2|36634|36713.5|36606.5|648
1652918100000|2022-05-18 23:55:00|36727.4|36616|36719.4|36614.2|36728.7|36650.1|36700|36612.3|571
1652918400000|2022-05-19 00:00:00|36723.3|36615.4|36732.9|36621.8|36735.1|36631.3|36712.7|36600.3|727
1652918700000|2022-05-19 00:05:00|36731.8|36623.5|36716.1|36613.5|36741.9|36638.7|36712|36604.9|672
1652919000000|2022-05-19 00:10:00|36716.7|36613.8|36717.7|36613.5|36724.8|36630|36709|36606.2|684
1652919300000|2022-05-19 00:15:00|36719.5|36609.2|36697.8|36589.9|36719.5|36623.1|36693.6|36589.4|581
1652919600000|2022-05-19 00:20:00|36698.1|36589.7|36690|36580.8|36702.8|36604.8|36683.6|36580.7|658
1652919900000|2022-05-19 00:25:00|36690.1|36580.7|36684.3|36577.4|36696.7|36613.4|36663.4|36573.5|614
1652920200000|2022-05-19 00:30:00|36684.5|36578.5|36681.3|36576.3|36689.2|36596.1|36679|36572.1|497
1652920500000|2022-05-19 00:35:00|36679.5|36576|36684.7|36575.2|36687.5|36586.7|36670.9|36564.7|558
1652920800000|2022-05-19 00:40:00|36684.3|36575.8|36667.3|36558.9|36687|36588.8|36663.9|36555.8|560
1652921100000|2022-05-19 00:45:00|36668.1|36559|36653.4|36554.1|36673.1|36579.7|36653.2|36548.1|613
1652921400000|2022-05-19 00:50:00|36653.3|36554|36657|36537|36662.2|36554.1|36625.6|36511.5|1020
1652921700000|2022-05-19 00:55:00|36657.4|36537.4|36671.2|36558.1|36681|36584.7|36639.6|36533.5|717
1652922000000|2022-05-19 01:00:00|36674.1|36554.1|36669.2|36549.2|36689.6|36585.4|36659.1|36544.2|760
1652922300000|2022-05-19 01:05:00|36668.4|36548.4|36679|36565.2|36682.1|36605.4|36655.4|36543.4|683
1652922600000|2022-05-19 01:10:00|36679.1|36565.1|36670.8|36555.5|36682.1|36586.8|36660.4|36550.3|603
1652922900000|2022-05-19 01:15:00|36670.7|36555.4|36671|36560.1|36674.9|36595.1|36645.1|36550.4|525
1652923200000|2022-05-19 01:20:00|36666.7|36569.6|36672|36564.9|36682.2|36585.1|36663.6|36553.6|669
1652923500000|2022-05-19 01:25:00|36672.6|36565.3|36678.3|36599.7|36687.8|36605|36663.9|36562.1|588
1652923800000|2022-05-19 01:30:00|36678.5|36604.8|36673.4|36573|36700.7|36604.8|36664.8|36559.6|690
1652924100000|2022-05-19 01:35:00|36672.7|36573.1|36690.4|36578.5|36692.7|36585.5|36664.3|36556.9|666
1652924400000|2022-05-19 01:40:00|36690.8|36578.6|36696.1|36596.6|36704.2|36628|36678|36572.3|805
1652924700000|2022-05-19 01:45:00|36696|36595.1|36686.9|36583.8|36700.9|36598.9|36674.9|36562.1|644
1652925000000|2022-05-19 01:50:00|36686.5|36583.4|36671.9|36579.4|36694.4|36592.5|36670.2|36558.7|730
1652925300000|2022-05-19 01:55:00|36671|36581.8|36674.9|36568.4|36682.7|36607.6|36657.6|36559.5|614
1652925600000|2022-05-19 02:00:00|36674.6|36567.3|36664.7|36558.2|36683.6|36579.6|36654.8|36546.2|719
1652925900000|2022-05-19 02:05:00|36656.9|36566.2|36661.3|36558.5|36676.8|36599.1|36641.2|36547.3|691
1652926200000|2022-05-19 02:10:00|36661.7|36558.9|36676.1|36566.3|36677.7|36595.6|36642.2|36552.4|586
1652926500000|2022-05-19 02:15:00|36675.6|36565.6|36675.3|36567.7|36684.2|36613.5|36655.3|36562.6|462
1652926800000|2022-05-19 02:20:00|36675.7|36568.1|36662.4|36578.2|36675.7|36605.6|36644.5|36557|430
1652927100000|2022-05-19 02:25:00|36661.9|36580.6|36659.3|36609.3|36675.7|36609.3|36646|36554.4|359
1652927400000|2022-05-19 02:30:00|36670.1|36574.9|36666.4|36570.8|36672|36604.8|36646.9|36554|401
1652927700000|2022-05-19 02:35:00|36665.6|36570.3|36656.2|36563.1|36672.4|36602.6|36643.5|36551.4|358
1652928000000|2022-05-19 02:40:00|36656.1|36563.7|36641.3|36537.6|36662.3|36590.6|36620.7|36531.1|607
1652928300000|2022-05-19 02:45:00|36640.5|36537.5|36625.1|36533.4|36641.5|36552.2|36598.2|36510.3|603
1652928600000|2022-05-19 02:50:00|36624.7|36533.8|36616.7|36524.9|36632.6|36553|36570.8|36515.7|594
1652928900000|2022-05-19 02:55:00|36619.9|36524.3|36622.7|36539.4|36630.8|36548.9|36588.3|36512.5|677
1652929200000|2022-05-19 03:00:00|36622.2|36539.5|36599.1|36506.8|36631.3|36550.4|36580.8|36500.3|642
1652929500000|2022-05-19 03:05:00|36599.6|36507.3|36615.7|36511.3|36625.7|36528.8|36569.5|36486.5|642
1652929800000|2022-05-19 03:10:00|36614.2|36511.7|36620|36521.2|36628.2|36541.2|36584.5|36511.3|551
1652930100000|2022-05-19 03:15:00|36619|36520.5|36617.6|36535.3|36626.8|36563.7|36577.9|36516.2|459
1652930400000|2022-05-19 03:20:00|36617.4|36533.8|36616.2|36519.6|36625.6|36562.3|36579.2|36512|543
1652930700000|2022-05-19 03:25:00|36615.8|36518.9|36572.2|36552.2|36618.7|36562.8|36567.6|36518.8|472
1652931000000|2022-05-19 03:30:00|36572|36552|36563.8|36543.8|36610.2|36555.5|36556.1|36502|460
1652931300000|2022-05-19 03:35:00|36568.3|36548.3|36597.4|36516|36611.1|36555.1|36561.6|36502.8|473
1652931600000|2022-05-19 03:40:00|36597.1|36514.5|36605.8|36515.4|36617|36556.8|36569.2|36512.3|589
1652931900000|2022-05-19 03:45:00|36605.4|36515.6|36569.5|36549.5|36608|36555.8|36567.8|36514.7|389
1652932200000|2022-05-19 03:50:00|36568.8|36548.8|36574.6|36554.6|36602.7|36556.6|36564.9|36513.5|321
1652932500000|2022-05-19 03:55:00|36573.2|36553.2|36578.8|36528.8|36598.6|36555.5|36563.1|36508.1|237
1652932800000|2022-05-19 04:00:00|36578.7|36528.7|36560.2|36540.2|36597.3|36550.9|36558.8|36519|300
1652933100000|2022-05-19 04:05:00|36560.1|36540.1|36553.8|36533.8|36590.2|36541.9|36545.4|36501|346
1652933400000|2022-05-19 04:10:00|36552|36532|36546.8|36526.8|36580.9|36533.2|36539.2|36490.4|378
1652933700000|2022-05-19 04:15:00|36546|36526|36545.7|36525.7|36573|36527.2|36529.3|36492.3|437
1652934000000|2022-05-19 04:20:00|36545.6|36525.6|36540.9|36520.9|36576|36528.2|36537.5|36499|469
1652934300000|2022-05-19 04:25:00|36541|36521|36547.1|36527.1|36547.6|36527.6|36539.4|36519.4|344
1652934600000|2022-05-19 04:30:00|36547.2|36527.2|36591.6|36508|36597.1|36542.5|36541.7|36500.4|440
1652934900000|2022-05-19 04:35:00|36592.6|36507.4|36558.2|36538.2|36600.7|36548.7|36551.7|36506.7|356
1652935200000|2022-05-19 04:40:00|36558.5|36538.5|36600.9|36516.8|36604.9|36552.1|36555.7|36511.4|420
1652935500000|2022-05-19 04:45:00|36600.6|36516.2|36556.5|36536.5|36605.4|36554.2|36554.2|36497.5|413
1652935800000|2022-05-19 04:50:00|36555.8|36535.8|36555.3|36535.3|36595.6|36545.3|36544.9|36503.5|358
1652936100000|2022-05-19 04:55:00|36554.5|36534.5|36566.2|36546.2|36598|36554.2|36551.9|36512.8|466
1652936400000|2022-05-19 05:00:00|36565.6|36545.6|36559.1|36539.1|36572.2|36552.2|36554|36534|402
1652936700000|2022-05-19 05:05:00|36557.7|36537.7|36556.7|36536.7|36562.4|36542.4|36549.4|36529.4|349
1652937000000|2022-05-19 05:10:00|36553.8|36533.8|36559.7|36539.7|36562.5|36542.5|36548.6|36528.6|364
1652937300000|2022-05-19 05:15:00|36559.5|36539.5|36568.1|36448.6|36588.1|36544.8|36500.4|36424.1|654
1652937600000|2022-05-19 05:20:00|36568.5|36448.5|36564.1|36458.6|36581.6|36461.6|36551.2|36446.2|597
1652937900000|2022-05-19 05:25:00|36563.5|36459|36571.5|36471.9|36590.4|36475.7|36549.1|36449.3|570
1652938200000|2022-05-19 05:30:00|36576.1|36466.4|36590.2|36490.2|36601.7|36492.2|36562.2|36453.2|690
1652938500000|2022-05-19 05:35:00|36591.4|36490.3|36625.7|36505.7|36628.3|36511.5|36586.2|36475.1|752
1652938800000|2022-05-19 05:40:00|36626.3|36506.3|36613.9|36493.9|36627.4|36507.4|36598.6|36481.8|665
1652939100000|2022-05-19 05:45:00|36617.2|36497.2|36623.3|36503.3|36631.8|36518|36596.2|36485|656
1652939400000|2022-05-19 05:50:00|36622.3|36502.7|36620.6|36500.6|36624.1|36504.1|36606.3|36486.3|660
1652939700000|2022-05-19 05:55:00|36620|36500|36630.6|36510.6|36632.4|36512.4|36608.6|36488.6|667
1652940000000|2022-05-19 06:00:00|36630.7|36510.7|36613.5|36521.6|36630.7|36530.7|36592.9|36493.8|933
1652940300000|2022-05-19 06:05:00|36613.3|36521.5|36620.7|36538.7|36630.6|36556.1|36599.5|36518.7|794
1652940600000|2022-05-19 06:10:00|36620.1|36537.5|36623.4|36544.8|36630.9|36563.9|36597.5|36533.8|746
1652940900000|2022-05-19 06:15:00|36625.6|36541.5|36609.1|36559.1|36625.6|36559.7|36595.5|36528.5|670
1652941200000|2022-05-19 06:20:00|36608.4|36558.4|36602.7|36582.7|36630.9|36587.7|36598.5|36532.8|735
1652941500000|2022-05-19 06:25:00|36603|36583|36695.5|36602|36695.5|36632.8|36576.5|36556.5|705
1652941800000|2022-05-19 06:30:00|36683.8|36606.4|36662.9|36642.9|36694.5|36660.2|36647|36598.9|668
1652942100000|2022-05-19 06:35:00|36662.5|36642.5|36659.6|36639.6|36678.9|36648.3|36652.9|36626.4|623
1652942400000|2022-05-19 06:40:00|36659.5|36639.5|36671.7|36651.7|36673.9|36653.9|36655.6|36635.6|728
1652942700000|2022-05-19 06:45:00|36672.2|36652.2|36668.9|36648.9|36679|36659|36665.9|36645.9|697
1652943000000|2022-05-19 06:50:00|36670.4|36650.4|36679.3|36659.3|36688|36668|36667.1|36647.1|724
1652943300000|2022-05-19 06:55:00|36678.9|36658.9|36672.1|36652.1|36678.9|36658.9|36657.7|36637.7|624
1652943600000|2022-05-19 07:00:00|36672.9|36652.9|36764.5|36744.5|36783.4|36763.4|36669.7|36647.2|963
1652943900000|2022-05-19 07:05:00|36764.8|36744.8|36790|36770|36866.9|36812.4|36757.6|36737.6|896
1652944200000|2022-05-19 07:10:00|36791|36771|36812.9|36792.9|36814.4|36794.4|36784.2|36764.2|889
1652944500000|2022-05-19 07:15:00|36812|36792|36776.6|36756.6|36813.7|36793.7|36775.4|36755.4|774
1652944800000|2022-05-19 07:20:00|36776.1|36756.1|36737|36717|36782.5|36762.5|36736.8|36716.8|815
1652945100000|2022-05-19 07:25:00|36737.6|36717.6|36736.1|36716.1|36741|36721|36723.3|36703.3|736
1652945400000|2022-05-19 07:30:00|36736.2|36716.2|36705.1|36685.1|36736.7|36716.7|36704.2|36684.2|763
1652945700000|2022-05-19 07:35:00|36705.8|36685.8|36740.3|36720.3|36740.3|36720.3|36704|36684|833
1652946000000|2022-05-19 07:40:00|36740.4|36720.4|36786.4|36766.4|36836.1|36786.4|36737.9|36717.9|933
1652946300000|2022-05-19 07:45:00|36785.5|36765.5|36785.2|36765.2|36802|36782|36749.7|36711.4|900
1652946600000|2022-05-19 07:50:00|36785.3|36765.3|36827.3|36807.3|36839.4|36819.4|36780.2|36734|820
1652946900000|2022-05-19 07:55:00|36828.3|36808.3|36787.4|36767.4|36837.3|36817.3|36769.4|36749.4|832
1652947200000|2022-05-19 08:00:00|36788|36768|36824.2|36804.2|36894.4|36835.3|36786.4|36758.5|931
1652947500000|2022-05-19 08:05:00|36823.5|36803.5|36809.5|36789.5|36902.8|36843.6|36809.5|36740.4|804
1652947800000|2022-05-19 08:10:00|36805.4|36785.4|36791.2|36771.2|36845.4|36804.8|36775.7|36717.6|904
1652948100000|2022-05-19 08:15:00|36791.4|36771.4|36882.2|36793.1|36895.7|36816.4|36782.7|36757|847
1652948400000|2022-05-19 08:20:00|36875.4|36794.5|36800.4|36780.4|36904.1|36838.2|36796.1|36746.3|837
1652948700000|2022-05-19 08:25:00|36799.8|36779.8|36782|36762|36799.8|36779.8|36764.1|36716.6|838
1652949000000|2022-05-19 08:30:00|36782.1|36762.1|36823|36803|36853.1|36808.5|36771.1|36746.8|917
1652949300000|2022-05-19 08:35:00|36823.8|36803.8|36804.3|36784.3|36830.2|36810.2|36796.5|36776.5|800
1652949600000|2022-05-19 08:40:00|36805.7|36785.7|36799.9|36779.9|36821.8|36801.8|36799.9|36779.9|798
1652949900000|2022-05-19 08:45:00|36803.8|36783.8|36807.4|36787.4|36814.7|36794.7|36778.4|36758.4|807
1652950200000|2022-05-19 08:50:00|36810.3|36790.3|36784.7|36764.7|36810.3|36790.3|36774.6|36754.6|800
1652950500000|2022-05-19 08:55:00|36784.8|36764.8|36791.3|36771.3|36794.8|36774.8|36761.7|36741.7|820
1652950800000|2022-05-19 09:00:00|36788.4|36768.4|36793.3|36773.3|36799.9|36779.9|36775.3|36755.3|822
1652951100000|2022-05-19 09:05:00|36796|36776|36777.4|36757.4|36838.2|36818.2|36772.9|36752.9|786
1652951400000|2022-05-19 09:10:00|36777.5|36757.5|36791.3|36771.3|36793.2|36773.2|36764.9|36744.9|787
1652951700000|2022-05-19 09:15:00|36789.7|36769.7|36825.9|36805.9|36833.4|36813.4|36784.5|36743|640
1652952000000|2022-05-19 09:20:00|36825.7|36805.7|36828|36808|36851.4|36811.1|36804.2|36746.7|767
1652952300000|2022-05-19 09:25:00|36827.8|36807.8|36822.3|36802.3|36846.5|36815.8|36806.4|36759.8|678
1652952600000|2022-05-19 09:30:00|36822.2|36802.2|36899.9|36879.9|36944.1|36892.9|36811.2|36771.4|787
1652952900000|2022-05-19 09:35:00|36899.7|36879.7|36876.1|36856.1|36907.5|36887.5|36862.1|36820.8|729
1652953200000|2022-05-19 09:40:00|36874.2|36854.2|36867.5|36847.5|36943|36896.6|36865.6|36816.5|807
1652953500000|2022-05-19 09:45:00|36867.4|36847.4|36849|36829|36871.6|36851.6|36844.3|36824.3|635
1652953800000|2022-05-19 09:50:00|36848.8|36828.8|36859.7|36839.7|36872.4|36852.4|36848.6|36828.6|799
1652954100000|2022-05-19 09:55:00|36861|36841|36843|36823|36869.8|36849.8|36842|36822|708
1652954400000|2022-05-19 10:00:00|36843.2|36823.2|36865.9|36845.9|36868.1|36848.1|36842.7|36822.7|737
1652954700000|2022-05-19 10:05:00|36867.2|36847.2|36814|36794|36867.4|36847.4|36790.5|36770.5|795
1652955000000|2022-05-19 10:10:00|36813.5|36793.5|36847|36827|36850.9|36830.9|36807.3|36787.3|764
1652955300000|2022-05-19 10:15:00|36846.8|36826.8|36825.1|36805.1|36850.2|36830.2|36825|36805|747
1652955600000|2022-05-19 10:20:00|36824.5|36804.5|36849.4|36829.4|36850.6|36830.6|36821.4|36801.4|679
1652955900000|2022-05-19 10:25:00|36849.1|36829.1|36820.8|36800.8|36849.1|36829.1|36815.8|36795.8|650
1652956200000|2022-05-19 10:30:00|36820.4|36800.4|36833.8|36813.8|36843.3|36823.3|36820.4|36800.4|832
1652956500000|2022-05-19 10:35:00|36832.7|36812.7|36798.7|36778.7|36833.2|36813.2|36791.9|36771.9|789
1652956800000|2022-05-19 10:40:00|36800.8|36780.8|36758.8|36738.8|36815.9|36795.9|36754.6|36734.6|842
1652957100000|2022-05-19 10:45:00|36758.4|36738.4|36701.6|36681.6|36758.4|36738.4|36694.7|36661.1|823
1652957400000|2022-05-19 10:50:00|36701.5|36681.5|36679.8|36659.8|36718.4|36698.4|36677.5|36657.5|795
1652957700000|2022-05-19 10:55:00|36678.9|36658.9|36692|36672|36698.2|36678.2|36669|36649|863
1652958000000|2022-05-19 11:00:00|36693.7|36673.7|36721.7|36701.7|36756.7|36717.2|36655.7|36635.7|851
1652958300000|2022-05-19 11:05:00|36722.2|36702.2|36709.7|36689.7|36727.9|36707.9|36697.9|36677.9|815
1652958600000|2022-05-19 11:10:00|36709.8|36689.8|36718.2|36698.2|36723.7|36703.7|36706|36686|810
1652958900000|2022-05-19 11:15:00|36719.7|36699.7|36698.5|36678.5|36729.9|36709.9|36684.6|36664.6|811
1652959200000|2022-05-19 11:20:00|36698.8|36678.8|36696.7|36676.7|36699.7|36679.7|36677.9|36657.9|786
1652959500000|2022-05-19 11:25:00|36692.3|36672.3|36675|36655|36701.7|36681.7|36673.3|36653.3|770
1652959800000|2022-05-19 11:30:00|36677.7|36657.7|36668.5|36648.5|36691.9|36671.9|36660.3|36640.3|908
1652960100000|2022-05-19 11:35:00|36668.8|36648.8|36671.8|36651.8|36680.6|36660.6|36657.2|36637.2|821
1652960400000|2022-05-19 11:40:00|36671.7|36651.7|36657.7|36637.7|36683.1|36663.1|36656.9|36636.9|819
1652960700000|2022-05-19 11:45:00|36659.2|36639.2|36696.3|36676.3|36703.3|36683.3|36652.4|36632.4|822
1652961000000|2022-05-19 11:50:00|36695.7|36675.7|36715.1|36695.1|36724.6|36704.6|36682.5|36662.5|829
1652961300000|2022-05-19 11:55:00|36715|36695|36730.8|36710.8|36742.5|36722.5|36700.2|36680.2|746
1652961600000|2022-05-19 12:00:00|36734.7|36714.7|36704.4|36684.4|36744.7|36724.7|36699.5|36679.5|878
1652961900000|2022-05-19 12:05:00|36704.3|36684.3|36666.3|36646.3|36706.9|36686.9|36664.7|36644.7|719
1652962200000|2022-05-19 12:10:00|36666.4|36646.4|36670.3|36650.3|36676|36656|36656.2|36636.2|733
1652962500000|2022-05-19 12:15:00|36670.5|36650.5|36683|36663|36696.1|36676.1|36667.1|36647.1|765
1652962800000|2022-05-19 12:20:00|36682.9|36662.9|36673.6|36653.6|36701.6|36668|36659|36611.2|811
1652963100000|2022-05-19 12:25:00|36673.5|36653.5|36704.2|36613.4|36723.7|36655.5|36654.4|36606.4|676
1652963400000|2022-05-19 12:30:00|36704.5|36616.4|36640.3|36620.3|36705.5|36652.6|36630.9|36592.8|954
1652963700000|2022-05-19 12:35:00|36643|36623|36615.6|36595.6|36669.4|36625|36587.4|36567.4|986
1652964000000|2022-05-19 12:40:00|36618.1|36598.1|36618.7|36598.7|36657.7|36606.6|36588.7|36568.7|936
1652964300000|2022-05-19 12:45:00|36619.6|36599.6|36617.6|36597.6|36629.9|36609.9|36600.8|36580.8|870
1652964600000|2022-05-19 12:50:00|36618.1|36598.1|36578|36558|36622.5|36601.2|36554.4|36523.1|932
1652964900000|2022-05-19 12:55:00|36577.9|36557.9|36561.4|36541.4|36623.4|36566.6|36561.4|36511.5|837
1652965200000|2022-05-19 13:00:00|36561|36541|36434.8|36414.8|36565.3|36541|36431|36396.3|899
1652965500000|2022-05-19 13:05:00|36433.2|36413.2|36420.9|36400.9|36486|36423.2|36412.2|36366|918
1652965800000|2022-05-19 13:10:00|36421.1|36401.1|36398.9|36378.9|36428|36408|36398.9|36378.9|871
1652966100000|2022-05-19 13:15:00|36403.7|36383.7|36388.8|36368.8|36417.5|36397.5|36387.7|36367.7|814
1652966400000|2022-05-19 13:20:00|36389.7|36369.7|36400.9|36380.9|36420.4|36381.3|36351.6|36288.6|932
1652966700000|2022-05-19 13:25:00|36400.7|36380.7|36431.7|36411.7|36436.6|36416.6|36398.7|36378.7|802
1652967000000|2022-05-19 13:30:00|36431.9|36411.9|36424.5|36404.5|36437.8|36417.8|36397.2|36377.2|1000
1652967300000|2022-05-19 13:35:00|36423.8|36403.8|36425.3|36405.3|36432.5|36412.5|36410|36390|971
1652967600000|2022-05-19 13:40:00|36425.1|36405.1|36403.8|36383.8|36447.3|36427.3|36400.7|36380.7|999
1652967900000|2022-05-19 13:45:00|36403.7|36383.7|36437|36417|36441.5|36421.5|36359|36339|1023
1652968200000|2022-05-19 13:50:00|36438.9|36418.9|36435.6|36415.6|36446.9|36426.9|36421.2|36401.2|960
1652968500000|2022-05-19 13:55:00|36436.1|36416.1|36403.2|36383.2|36443.8|36423.8|36401.5|36381.5|991
1652968800000|2022-05-19 14:00:00|36401.7|36381.7|36376.5|36356.5|36434.9|36401.3|36355|36335|1094
1652969100000|2022-05-19 14:05:00|36376.6|36356.6|36402.9|36382.9|36412.6|36392.6|36373.9|36353.9|938
1652969400000|2022-05-19 14:10:00|36402.4|36382.4|36441.8|36421.8|36447.3|36427.3|36394.2|36374.2|953
1652969700000|2022-05-19 14:15:00|36442.3|36422.3|36422|36402|36453.6|36422.7|36400.2|36349.9|958
1652970000000|2022-05-19 14:20:00|36422.2|36402.2|36341.5|36321.5|36432.5|36412.5|36338.4|36318.4|1014
1652970300000|2022-05-19 14:25:00|36342.6|36322.6|36364.2|36344.2|36376.2|36356.2|36332.3|36312.3|973
1652970600000|2022-05-19 14:30:00|36369.4|36349.4|36407.1|36387.1|36414.8|36394.8|36369.4|36349.4|995
1652970900000|2022-05-19 14:35:00|36407.7|36387.7|36409.7|36389.7|36438.7|36418.7|36397.7|36377.7|974
1652971200000|2022-05-19 14:40:00|36410.2|36390.2|36421.8|36401.8|36429.6|36409.6|36400.9|36380.9|940
1652971500000|2022-05-19 14:45:00|36422|36402|36434.7|36414.7|36448.7|36428.7|36407.9|36387.9|975
1652971800000|2022-05-19 14:50:00|36432.6|36412.6|36420.8|36400.8|36470|36450|36417.1|36397.1|1063
1652972100000|2022-05-19 14:55:00|36420|36400|36358.1|36338.1|36420|36400|36352|36332|1142
1652972400000|2022-05-19 15:00:00|36358.5|36338.5|36392.4|36372.4|36401.4|36381.4|36358.5|36338.5|1096
1652972700000|2022-05-19 15:05:00|36390.2|36370.2|36445.8|36361.8|36457.8|36413.8|36385.6|36354|1006
1652973000000|2022-05-19 15:10:00|36445.7|36361.6|36437.7|36417.7|36462.6|36430.1|36403.1|36351.7|1008
1652973300000|2022-05-19 15:15:00|36437.9|36417.9|36442.6|36422.6|36476.1|36429.2|36426.8|36369.8|934
1652973600000|2022-05-19 15:20:00|36442.3|36422.3|36418.5|36398.5|36453.6|36433.6|36413.7|36393.7|959
1652973900000|2022-05-19 15:25:00|36418.9|36398.9|36455.2|36405.2|36487.5|36435.2|36417.6|36364|911
1652974200000|2022-05-19 15:30:00|36455.6|36405.6|36412.9|36392.9|36501.7|36460.5|36402|36370.9|1072
1652974500000|2022-05-19 15:35:00|36412.8|36392.8|36279.2|36259.2|36418.4|36398.4|36279.2|36209.8|878
1652974800000|2022-05-19 15:40:00|36278.4|36258.4|36257.6|36168.8|36318.1|36258.4|36205.9|36144.8|891
1652975100000|2022-05-19 15:45:00|36257.3|36169.2|36368.2|36277.8|36370.9|36303.1|36233.5|36161.4|835
1652975400000|2022-05-19 15:50:00|36366.4|36276.2|36367.3|36285.2|36378.2|36320.2|36334.8|36263.4|824
1652975700000|2022-05-19 15:55:00|36366.3|36285.4|36374.2|36282.2|36395.6|36330.5|36340.5|36275|804
1652976000000|2022-05-19 16:00:00|36378.1|36276.5|36336.4|36316.4|36379.9|36330.3|36326.2|36274.9|733
1652976300000|2022-05-19 16:05:00|36336.2|36316.2|36346.9|36296.9|36368.8|36325.3|36320.8|36267.9|658
1652976600000|2022-05-19 16:10:00|36346.3|36296.3|36354.3|36276.8|36367.2|36310.5|36312.4|36265.1|739
1652976900000|2022-05-19 16:15:00|36354.6|36290.3|36377.5|36285.5|36381.8|36305.5|36309.9|36261.1|621
1652977200000|2022-05-19 16:20:00|36378.6|36284.1|36370.4|36285.3|36390|36333.6|36334.7|36278.9|768
1652977500000|2022-05-19 16:25:00|36371.4|36286.4|36352.1|36265|36374.3|36311.4|36312.3|36260.4|682
1652977800000|2022-05-19 16:30:00|36350.2|36264.4|36317.8|36267.8|36357.9|36299|36308.8|36245.7|695
1652978100000|2022-05-19 16:35:00|36317.7|36267.7|36350.8|36261.8|36362.1|36296.9|36299.1|36246.3|606
1652978400000|2022-05-19 16:40:00|36351.2|36261.1|36317.1|36297.1|36368.8|36306.6|36302.9|36245.2|691
1652978700000|2022-05-19 16:45:00|36318.5|36298.5|36316.7|36296.7|36363.6|36305.6|36312.3|36261.4|476
1652979000000|2022-05-19 16:50:00|36316.6|36296.6|36335.4|36251|36353.2|36298|36291|36235.3|748
1652979300000|2022-05-19 16:55:00|36334|36256.1|36354.5|36246.7|36355.5|36289.6|36295.9|36235|643
1652979600000|2022-05-19 17:00:00|36363.5|36243.5|36352.9|36264.7|36379|36302.8|36318.5|36242.4|757
1652979900000|2022-05-19 17:05:00|36352.1|36264.3|36344.5|36264.7|36365.1|36302|36314.1|36252.5|712
1652980200000|2022-05-19 17:10:00|36350.4|36260.1|36380.5|36268.5|36384.1|36306.2|36315.9|36257.7|748
1652980500000|2022-05-19 17:15:00|36378.4|36269.9|36368.7|36280.5|36396.4|36318.2|36330.7|36266|686
1652980800000|2022-05-19 17:20:00|36368.6|36280.4|36378.8|36285|36398.2|36317.3|36337.3|36272.6|698
1652981100000|2022-05-19 17:25:00|36379.6|36285.4|36386.5|36287.6|36401.2|36327.2|36335.2|36276.1|574
1652981400000|2022-05-19 17:30:00|36386.9|36288.7|36386|36280.1|36399|36321|36337.9|36265.3|721
1652981700000|2022-05-19 17:35:00|36384.4|36281.6|36384.7|36292.2|36398.2|36327.9|36340|36273.6|617
1652982000000|2022-05-19 17:40:00|36400.5|36280.5|36372.3|36271.1|36400.5|36327.7|36345.7|36262.6|694
1652982300000|2022-05-19 17:45:00|36371.7|36272.4|36365.8|36269.2|36381.3|36300.3|36320.3|36248.2|651
1652982600000|2022-05-19 17:50:00|36366.3|36265.4|36350.3|36250.8|36378.4|36288.6|36320.6|36245.3|680
1652982900000|2022-05-19 17:55:00|36351.2|36250.3|36322.6|36230.7|36359.2|36254.5|36308.1|36211.5|757
1652983200000|2022-05-19 18:00:00|36322.2|36230.2|36357.4|36250.7|36366|36272.7|36281.5|36219.9|898
1652983500000|2022-05-19 18:05:00|36357.3|36250.5|36345.3|36252|36367.9|36293.9|36308.5|36244.9|684
1652983800000|2022-05-19 18:10:00|36341|36253.5|36340.7|36257.4|36363.6|36290.1|36300.2|36249.5|656
1652984100000|2022-05-19 18:15:00|36343.2|36258|36320.2|36300.2|36367.8|36300.2|36302.6|36251.9|604
1652984400000|2022-05-19 18:20:00|36315.4|36295.4|36356.8|36265.5|36368.3|36295.4|36310.7|36256.9|720
1652984700000|2022-05-19 18:25:00|36359.1|36264.5|36343.1|36261.7|36369.7|36295.4|36304.6|36255.9|645
1652985000000|2022-05-19 18:30:00|36341.5|36262.3|36328.2|36278.2|36371|36297.5|36309.6|36249.5|663
1652985300000|2022-05-19 18:35:00|36325.8|36275.8|36320.7|36270.7|36365|36286.9|36297.3|36246.4|654
1652985600000|2022-05-19 18:40:00|36347.5|36260.5|36345|36252.1|36365.5|36289.5|36303.5|36249.7|756
1652985900000|2022-05-19 18:45:00|36336.9|36255.2|36346.4|36259.2|36365.9|36288|36302.5|36248.1|639
1652986200000|2022-05-19 18:50:00|36329.5|36279.5|36333.8|36238.5|36360.3|36284.5|36286.3|36235.3|751
1652986500000|2022-05-19 18:55:00|36336.6|36236.4|36353.9|36241.6|36356.8|36279.9|36287.8|36218.5|689
1652986800000|2022-05-19 19:00:00|36324.2|36274.2|36330.4|36246.8|36353.3|36289.6|36295.4|36235.9|704
1652987100000|2022-05-19 19:05:00|36308.9|36258.9|36339.3|36255.3|36353|36283.3|36303.3|36233.7|574
1652987400000|2022-05-19 19:10:00|36320.8|36270.8|36357.1|36271.5|36366.6|36304.4|36310.2|36246.3|675
1652987700000|2022-05-19 19:15:00|36356.8|36271.7|36352.9|36273.1|36376|36313.4|36319.9|36258|600
1652988000000|2022-05-19 19:20:00|36353.3|36273.5|36360.1|36278.6|36370.1|36302.8|36316.4|36256.2|583
1652988300000|2022-05-19 19:25:00|36363.1|36278.3|36361.2|36311.2|36391.7|36322|36326.1|36259|578
1652988600000|2022-05-19 19:30:00|36376.1|36296.4|36393.7|36291.3|36401.4|36313.2|36358.2|36276.2|672
1652988900000|2022-05-19 19:35:00|36394.6|36287.3|36381.7|36285.4|36404.9|36314|36355.1|36274.2|661
1652989200000|2022-05-19 19:40:00|36380.3|36290.2|36389|36269|36398.7|36318.4|36338.4|36247.2|714
1652989500000|2022-05-19 19:45:00|36389.2|36269.2|36392.6|36278.2|36401.1|36296.2|36346.2|36260|601
1652989800000|2022-05-19 19:50:00|36390.6|36277.8|36392.5|36272.5|36405|36286.4|36362.5|36269.5|629
1652990100000|2022-05-19 19:55:00|36372.2|36283.8|36378.7|36258.7|36395.8|36292|36341.1|36258.2|584
1652990400000|2022-05-19 20:00:00|36378.9|36258.9|36370.2|36290.7|36394.3|36312.2|36353.1|36258.9|491
1652990700000|2022-05-19 20:05:00|36372.5|36288.7|36363.2|36313.2|36381.6|36329.3|36339.2|36285.5|406
1652991000000|2022-05-19 20:10:00|36361.9|36311.9|36367.9|36317.9|36386.5|36331.8|36344.2|36293.7|456
1652991300000|2022-05-19 20:15:00|36384.6|36306.6|36377.3|36295.6|36398|36338.4|36332.3|36283.6|390
1652991600000|2022-05-19 20:20:00|36376.7|36294.2|36381.4|36297.5|36391.1|36325.9|36344.1|36291|535
1652991900000|2022-05-19 20:25:00|36381.8|36298|36386.9|36303.5|36401.6|36332.1|36342.9|36293.7|412
1652992200000|2022-05-19 20:30:00|36386.6|36303.4|36343.5|36323.5|36400.9|36331.1|36335.9|36291|354
1652992500000|2022-05-19 20:35:00|36342.7|36322.7|36384.6|36307.4|36402.3|36340.4|36332.9|36276.6|453
1652992800000|2022-05-19 20:40:00|36383.8|36306.7|36393.4|36305.1|36400|36335.3|36342.6|36296.5|427
1652993100000|2022-05-19 20:45:00|36398.4|36305.4|36396.6|36300.9|36404.5|36319.2|36363.1|36279|275
1652993400000|2022-05-19 20:50:00|36399.1|36292.8|36374.4|36296.9|36402|36332.8|36336.7|36270.7|294
1652993700000|2022-05-19 20:55:00|36379.9|36289.2|36376.9|36256.9|36414.2|36298.3|36370|36256.9|332
1652994000000|2022-05-19 21:00:00|36376.3|36256.3|36383.3|36263.3|36384.9|36264.9|36369.2|36249.2|35
1652994300000|2022-05-19 21:05:00|36383.1|36263.1|36398.9|36278.9|36400.7|36280.7|36378.5|36258.5|56
1652994600000|2022-05-19 21:10:00|36390.1|36270.1|36389.3|36269.3|36421|36301|36373.5|36253.5|224
1652994900000|2022-05-19 21:15:00|36398.1|36278.1|36417.1|36297.1|36420.1|36300.1|36371.9|36251.9|177
1652995200000|2022-05-19 21:20:00|36397.3|36277.3|36401.7|36281.7|36431.5|36311.5|36388.8|36268.8|255
1652995500000|2022-05-19 21:25:00|36405.7|36285.7|36418|36298|36426.5|36306.5|36385.9|36265.9|199
1652995800000|2022-05-19 21:30:00|36422.8|36302.8|36418.4|36298.4|36429.9|36309.9|36386.7|36266.7|151
1652996100000|2022-05-19 21:35:00|36415.9|36295.9|36406.4|36286.4|36429.7|36309.7|36396.5|36276.5|245
1652996400000|2022-05-19 21:40:00|36407.5|36287.5|36415.5|36295.5|36426.4|36307.2|36377.3|36257.3|236
1652996700000|2022-05-19 21:45:00|36414.2|36294.2|36409.2|36289.2|36435.3|36315.3|36400.1|36280.1|145
1652997000000|2022-05-19 21:50:00|36432.8|36312.8|36422.6|36302.6|36433.9|36313.9|36400.1|36280.1|145
1652997300000|2022-05-19 21:55:00|36422.5|36302.5|36399.8|36279.8|36434.3|36314.3|36379.2|36259.2|307
1652997600000|2022-05-19 22:00:00|36391.4|36271.4|36403.1|36283.1|36413|36293|36365.1|36245.1|408
1652997900000|2022-05-19 22:05:00|36404.6|36284.6|36398.2|36278.2|36413|36293|36370.8|36250.8|359
1652998200000|2022-05-19 22:10:00|36403.9|36283.9|36400.4|36280.4|36410.3|36290.3|36369.5|36249.5|305
1652998500000|2022-05-19 22:15:00|36400.8|36280.8|36397.6|36277.6|36415.6|36295.6|36382.1|36262.1|552
1652998800000|2022-05-19 22:20:00|36395.2|36275.2|36410.6|36290.6|36418.6|36298.6|36383.4|36263.4|442
1652999100000|2022-05-19 22:25:00|36410.8|36290.8|36404|36284|36411.5|36291.5|36379.4|36259.4|595
1652999400000|2022-05-19 22:30:00|36404.9|36284.9|36411.5|36291.5|36413.1|36293.1|36381.6|36261.6|543
1652999700000|2022-05-19 22:35:00|36412.7|36292.7|36400.6|36280.6|36418.3|36298.3|36386.9|36266.9|504
1653000000000|2022-05-19 22:40:00|36398.9|36278.9|36401.1|36281.1|36418.8|36298.8|36388.2|36268.2|448
1653000300000|2022-05-19 22:45:00|36401.2|36281.2|36405.4|36285.4|36416|36296|36378.4|36258.4|492
1653000600000|2022-05-19 22:50:00|36406.3|36286.3|36410.4|36290.4|36423.1|36303.1|36386.8|36266.8|322
1653000900000|2022-05-19 22:55:00|36409.1|36289.1|36420.5|36300.5|36426.5|36306.5|36390.3|36270.3|381
1653001200000|2022-05-19 23:00:00|36418.9|36298.9|36418|36298|36426.5|36306.5|36404.3|36284.3|483
1653001500000|2022-05-19 23:05:00|36417.6|36297.6|36422.3|36302.3|36426.6|36306.6|36402.7|36282.7|409
1653001800000|2022-05-19 23:10:00|36423.6|36303.6|36399.8|36279.8|36425.8|36305.8|36398.1|36278.1|575
1653002100000|2022-05-19 23:15:00|36401.3|36281.3|36412.1|36292.1|36422.9|36302.9|36394.5|36274.5|512
1653002400000|2022-05-19 23:20:00|36411.8|36291.8|36407.1|36287.1|36423.9|36303.9|36394.3|36274.3|517
1653002700000|2022-05-19 23:25:00|36406.9|36286.9|36404.8|36284.8|36423.2|36303.2|36392.5|36272.5|522
1653003000000|2022-05-19 23:30:00|36405|36285|36422.2|36302.2|36423.5|36303.5|36400.8|36280.8|486
1653003300000|2022-05-19 23:35:00|36422.6|36302.6|36420|36300|36424.3|36304.3|36402.3|36282.3|381
1653003600000|2022-05-19 23:40:00|36417.2|36297.2|36421.3|36301.3|36425.2|36305.2|36408.5|36288.5|646
1653003900000|2022-05-19 23:45:00|36421.4|36301.4|36418.7|36298.7|36424.6|36304.6|36404.9|36284.9|588
1653004200000|2022-05-19 23:50:00|36418.8|36298.8|36404.9|36284.9|36421.1|36301.1|36394.8|36274.8|684
1653004500000|2022-05-19 23:55:00|36405.5|36285.5|36398.4|36278.4|36420.3|36302.5|36395.2|36278|496
1653004800000|2022-05-20 00:00:00|36387.6|36267.6|36378.1|36258.1|36389.5|36269.5|36362.7|36242.7|736
1653005100000|2022-05-20 00:05:00|36378.3|36258.3|36374.2|36254.2|36386|36266|36359|36239|548
1653005400000|2022-05-20 00:10:00|36373.1|36253.1|36385.6|36265.6|36394.9|36274.9|36360.9|36240.9|563
1653005700000|2022-05-20 00:15:00|36385.4|36265.4|36415.9|36295.9|36417.7|36297.7|36383.5|36263.5|601
1653006000000|2022-05-20 00:20:00|36413.5|36293.5|36416|36296|36425.1|36305.1|36400|36280|768
1653006300000|2022-05-20 00:25:00|36414.8|36294.8|36416.9|36296.9|36421.7|36303.2|36394.9|36274.9|554
1653006600000|2022-05-20 00:30:00|36411|36291|36405.4|36285.4|36421.4|36301.4|36392.3|36272.3|712
1653006900000|2022-05-20 00:35:00|36409.7|36289.7|36412.9|36292.9|36423.4|36306.7|36398.7|36278.7|653
1653007200000|2022-05-20 00:40:00|36408.9|36288.9|36417.3|36297.3|36427.9|36307.9|36405.1|36285.1|663
1653007500000|2022-05-20 00:45:00|36415.4|36295.4|36425.8|36305.8|36432.3|36312.3|36405.1|36285.1|669
1653007800000|2022-05-20 00:50:00|36423.1|36303.1|36419.9|36299.9|36438|36318|36409.1|36289.1|702
1653008100000|2022-05-20 00:55:00|36420.2|36300.2|36408.3|36288.3|36435.2|36315.2|36396.9|36276.9|830
1653008400000|2022-05-20 01:00:00|36409.5|36289.5|36418.4|36306.8|36428.4|36308.4|36388.2|36268.2|874
1653008700000|2022-05-20 01:05:00|36410.5|36290.5|36432.8|36312.8|36439.6|36319.6|36410.5|36290.5|693
1653009000000|2022-05-20 01:10:00|36433.8|36313.8|36431|36311|36442.9|36322.9|36413|36293|664
1653009300000|2022-05-20 01:15:00|36422.4|36302.4|36413.7|36293.7|36450.6|36330.6|36392.7|36272.7|746
1653009600000|2022-05-20 01:20:00|36427.1|36307.1|36418.4|36298.4|36430.9|36310.9|36384.9|36264.9|814
1653009900000|2022-05-20 01:25:00|36403.1|36283.1|36397.5|36277.5|36427.6|36307.6|36375.8|36255.8|542
1653010200000|2022-05-20 01:30:00|36405.7|36285.7|36389.5|36269.5|36424.3|36304.3|36376|36256|689
1653010500000|2022-05-20 01:35:00|36398.2|36278.2|36400.8|36280.8|36418.8|36298.8|36387.4|36267.4|673
1653010800000|2022-05-20 01:40:00|36400.5|36280.5|36398.6|36278.6|36410.6|36290.6|36388.8|36268.8|640
1653011100000|2022-05-20 01:45:00|36399.8|36279.8|36409.4|36289.4|36418.4|36298.4|36393|36273|571
1653011400000|2022-05-20 01:50:00|36411|36291|36422.1|36302.1|36430.2|36310.2|36404.6|36284.6|606
1653011700000|2022-05-20 01:55:00|36421.3|36301.3|36420|36300|36431.7|36311.7|36412.4|36292.4|569
1653012000000|2022-05-20 02:00:00|36419.5|36299.5|36444.7|36324.7|36453.5|36333.5|36412.3|36292.3|686
1653012300000|2022-05-20 02:05:00|36443.3|36323.3|36462|36342|36464.4|36344.4|36437.3|36317.3|671
1653012600000|2022-05-20 02:10:00|36463.3|36343.3|36464.6|36344.6|36478.2|36358.2|36445.7|36325.7|701
1653012900000|2022-05-20 02:15:00|36465|36345|36457.2|36337.2|36466.8|36346.8|36443.6|36323.6|628
1653013200000|2022-05-20 02:20:00|36455.5|36335.5|36454.9|36334.9|36466.8|36346.8|36433.3|36313.3|554
1653013500000|2022-05-20 02:25:00|36458.6|36338.6|36448.3|36328.3|36463.6|36343.6|36433.7|36313.7|606
1653013800000|2022-05-20 02:30:00|36447.1|36327.1|36465.7|36345.7|36475.9|36355.9|36436.5|36316.5|597
1653014100000|2022-05-20 02:35:00|36465.4|36345.4|36452.9|36332.9|36471.3|36351.3|36442.6|36322.6|542
1653014400000|2022-05-20 02:40:00|36455|36335|36458.4|36338.4|36471.8|36351.8|36446.4|36326.4|641
1653014700000|2022-05-20 02:45:00|36458.3|36338.3|36458.2|36338.2|36461.6|36341.6|36442.4|36322.4|549
1653015000000|2022-05-20 02:50:00|36457.7|36337.7|36468.9|36348.9|36470.2|36350.2|36444.4|36324.4|546
1653015300000|2022-05-20 02:55:00|36468.4|36348.4|36467.4|36347.4|36470.7|36350.7|36450.1|36330.1|457
1653015600000|2022-05-20 03:00:00|36468.9|36348.9|36463.8|36343.8|36475.8|36355.8|36448.3|36328.3|468
1653015900000|2022-05-20 03:05:00|36465.5|36345.5|36453.9|36333.9|36472.8|36352.8|36443.9|36323.9|350
1653016200000|2022-05-20 03:10:00|36450.5|36330.5|36454.8|36334.8|36471.8|36351.8|36440.5|36320.5|514
1653016500000|2022-05-20 03:15:00|36452.1|36332.1|36452.2|36332.2|36469.9|36349.9|36441.6|36321.6|486
1653016800000|2022-05-20 03:20:00|36451|36331|36471.6|36351.6|36473|36353|36445.8|36325.8|423
1653017100000|2022-05-20 03:25:00|36471.7|36351.7|36464.8|36344.8|36473.1|36353.1|36452.9|36332.9|356
1653017400000|2022-05-20 03:30:00|36448.9|36334.7|36460.8|36340.8|36474.1|36354.1|36448.9|36329.2|468
1653017700000|2022-05-20 03:35:00|36453.7|36333.7|36461.2|36341.2|36468.9|36348.9|36440.2|36320.2|495
1653018000000|2022-05-20 03:40:00|36457.7|36337.7|36455|36335|36461.9|36341.9|36439.5|36319.5|483
1653018300000|2022-05-20 03:45:00|36456.4|36336.4|36460.9|36340.9|36460.9|36340.9|36439.3|36319.3|538
1653018600000|2022-05-20 03:50:00|36460|36340|36448.8|36328.8|36463.4|36343.4|36437.5|36317.5|702
1653018900000|2022-05-20 03:55:00|36449.3|36329.3|36453.3|36333.3|36460.7|36340.7|36445|36325|563
1653019200000|2022-05-20 04:00:00|36453.4|36333.4|36444|36324|36463.4|36343.4|36444|36324|622
1653019500000|2022-05-20 04:05:00|36445.3|36325.3|36431.3|36311.3|36448|36328|36419.8|36299.8|708
1653019800000|2022-05-20 04:10:00|36428.6|36308.6|36433|36313|36440.1|36320.1|36424.2|36304.2|543
1653020100000|2022-05-20 04:15:00|36431.5|36311.5|36426|36306|36436.6|36316.6|36420.5|36300.5|537
1653020400000|2022-05-20 04:20:00|36425.9|36305.9|36418.8|36298.8|36433.2|36313.2|36410.9|36290.9|648
1653020700000|2022-05-20 04:25:00|36417.5|36297.5|36420.8|36300.8|36431.4|36311.4|36408|36288|564
1653021000000|2022-05-20 04:30:00|36421.6|36301.6|36431.1|36311.1|36434.8|36314.8|36407.4|36287.4|524
1653021300000|2022-05-20 04:35:00|36430.9|36310.9|36430.7|36310.7|36433.5|36313.5|36414.7|36294.7|517
1653021600000|2022-05-20 04:40:00|36433|36313|36431.7|36311.7|36438|36318|36416.3|36298.7|430
1653021900000|2022-05-20 04:45:00|36432.4|36312.4|36420.9|36300.9|36432.5|36312.5|36409|36289|462
1653022200000|2022-05-20 04:50:00|36416.6|36296.6|36424.6|36304.6|36431.9|36311.9|36407.8|36288.2|473
1653022500000|2022-05-20 04:55:00|36424.1|36304.1|36421.5|36301.5|36431.1|36311.1|36413.7|36293.7|430
1653022800000|2022-05-20 05:00:00|36421|36301|36426.9|36306.9|36435.8|36315.8|36411.7|36293.1|585
1653023100000|2022-05-20 05:05:00|36428.8|36308.8|36379.5|36289.1|36430.2|36311.3|36372.3|36275.8|509
1653023400000|2022-05-20 05:10:00|36382.7|36290.5|36364.8|36278.1|36385.5|36293.9|36361.1|36269.6|559
1653023700000|2022-05-20 05:15:00|36364.6|36271.5|36363.4|36265.8|36376|36288.1|36347.4|36263.9|608
1653024000000|2022-05-20 05:20:00|36361|36264.1|36386.9|36269.5|36390.1|36285.1|36330.6|36251.6|691
1653024300000|2022-05-20 05:25:00|36387|36269.7|36396.4|36278.8|36403.8|36283.8|36381.5|36266.9|624
1653024600000|2022-05-20 05:30:00|36399.1|36279.1|36376.6|36266.9|36401.3|36309.4|36365.1|36255.5|827
1653024900000|2022-05-20 05:35:00|36376.2|36267.5|36361.7|36256.2|36384.1|36275.4|36354.7|36245.1|702
1653025200000|2022-05-20 05:40:00|36358.9|36256.3|36328.4|36213.8|36375.5|36262.2|36308.7|36208.5|779
1653025500000|2022-05-20 05:45:00|36328.6|36213.1|36340.4|36221.3|36345.6|36228.5|36314.3|36204.9|734
1653025800000|2022-05-20 05:50:00|36340.3|36222.7|36303.9|36217.1|36347.3|36234.4|36301.8|36202.8|755
1653026100000|2022-05-20 05:55:00|36303.4|36214.7|36284.4|36196.8|36308.9|36221.6|36262.2|36191.7|1022
1653026400000|2022-05-20 06:00:00|36284.5|36198|36299.7|36222|36301.8|36249.1|36255.8|36197.1|986
1653026700000|2022-05-20 06:05:00|36285.3|36235.3|36261.9|36241.9|36312.8|36263.5|36260.8|36210.3|852
1653027000000|2022-05-20 06:10:00|36259.1|36239.1|36275.6|36255.6|36288.7|36259.1|36258|36211.3|771
1653027300000|2022-05-20 06:15:00|36275.7|36255.7|36275.4|36255.4|36283.1|36263.1|36264.4|36244.4|599
1653027600000|2022-05-20 06:20:00|36279.2|36259.2|36284.7|36264.7|36284.9|36264.9|36269.6|36249.6|604
1653027900000|2022-05-20 06:25:00|36284.9|36264.9|36285|36265|36298.1|36278.1|36276.4|36256.4|695
1653028200000|2022-05-20 06:30:00|36284.3|36264.3|36267.1|36217.1|36290.3|36270.3|36252.4|36217.1|701
1653028500000|2022-05-20 06:35:00|36272.1|36222.1|36259|36239|36293.2|36246.5|36245.2|36195.7|723
1653028800000|2022-05-20 06:40:00|36259.1|36239.1|36268.8|36248.8|36269.9|36249.9|36247.6|36227.6|640
1653029100000|2022-05-20 06:45:00|36268.5|36248.5|36272.8|36252.8|36284.2|36264.2|36264.6|36244.6|659
1653029400000|2022-05-20 06:50:00|36273.2|36253.2|36270.9|36250.9|36274.2|36254.2|36260.5|36240.5|586
1653029700000|2022-05-20 06:55:00|36270.8|36250.8|36282.8|36262.8|36294.6|36274.6|36264.4|36244.4|712
1653030000000|2022-05-20 07:00:00|36284|36264|36295.3|36275.3|36299.2|36279.2|36275.4|36255.4|889
1653030300000|2022-05-20 07:05:00|36299.8|36279.8|36324.9|36304.9|36375.4|36330.3|36296.9|36253.8|824
1653030600000|2022-05-20 07:10:00|36326.6|36306.6|36275.3|36255.3|36328.7|36308.7|36263.1|36243.1|846
1653030900000|2022-05-20 07:15:00|36274.8|36254.8|36286.7|36266.7|36290.3|36270.3|36271.1|36251.1|760
1653031200000|2022-05-20 07:20:00|36284.8|36264.8|36322.8|36302.8|36323.8|36303.8|36281.1|36261.1|830
1653031500000|2022-05-20 07:25:00|36322.3|36302.3|36307.7|36287.7|36327.8|36307.8|36288.8|36268.8|784
1653031800000|2022-05-20 07:30:00|36307.4|36287.4|36297.5|36277.5|36321.8|36301.8|36286.2|36266.2|856
1653032100000|2022-05-20 07:35:00|36297.6|36277.6|36327.7|36307.7|36331.2|36311.2|36287.4|36267.4|869
1653032400000|2022-05-20 07:40:00|36325.8|36305.8|36309.5|36289.5|36336.7|36316.7|36307.9|36287.9|810
1653032700000|2022-05-20 07:45:00|36308.4|36288.4|36282.7|36262.7|36312.2|36292.2|36273.5|36253.5|708
1653033000000|2022-05-20 07:50:00|36280.4|36260.4|36304|36284|36306.5|36286.5|36275.3|36255.3|745
1653033300000|2022-05-20 07:55:00|36306.5|36286.5|36313.9|36293.9|36321.3|36301.3|36298|36278|719
1653033600000|2022-05-20 08:00:00|36312.9|36292.9|36377.4|36357.4|36394.5|36374.5|36308.2|36288.2|797
1653033900000|2022-05-20 08:05:00|36378.1|36358.1|36449.3|36429.3|36453.4|36433.4|36368.7|36348.7|693
1653034200000|2022-05-20 08:10:00|36449.5|36429.5|36451.9|36431.9|36451.9|36431.9|36407.9|36387.9|810
1653034500000|2022-05-20 08:15:00|36451|36431|36454.1|36434.1|36495.7|36475.7|36448.1|36428.1|879
1653034800000|2022-05-20 08:20:00|36454.2|36434.2|36426.3|36406.3|36456.2|36436.2|36410.4|36366|877
1653035100000|2022-05-20 08:25:00|36428.3|36408.3|36421.6|36401.6|36444.9|36424.9|36418.1|36398.1|766
1653035400000|2022-05-20 08:30:00|36421.7|36401.7|36399.8|36379.8|36423.5|36403.5|36388.9|36368.9|785
1653035700000|2022-05-20 08:35:00|36401.6|36381.6|36433.3|36413.3|36452.2|36432.2|36398.3|36378.3|714
1653036000000|2022-05-20 08:40:00|36433.2|36413.2|36440|36420|36467.9|36420|36411.6|36384.8|666
1653036300000|2022-05-20 08:45:00|36436.4|36416.4|36409.8|36389.8|36436.7|36416.7|36396.3|36376.3|701
1653036600000|2022-05-20 08:50:00|36410.2|36390.2|36338.3|36318.3|36415|36395|36337.8|36317.8|691
1653036900000|2022-05-20 08:55:00|36332.4|36312.4|36364.1|36344.1|36372.8|36352.8|36307.1|36277|839
1653037200000|2022-05-20 09:00:00|36364.4|36344.4|36386|36366|36430|36399.2|36355.3|36335.3|808
1653037500000|2022-05-20 09:05:00|36385.9|36365.9|36366.9|36346.9|36389.8|36369.8|36364.2|36344.2|605
1653037800000|2022-05-20 09:10:00|36367.3|36347.3|36357.2|36337.2|36377.7|36357.7|36355.8|36335.8|656
1653038100000|2022-05-20 09:15:00|36357.1|36337.1|36355.7|36335.7|36367.6|36347.6|36343.5|36323.5|658
1653038400000|2022-05-20 09:20:00|36355.8|36335.8|36364|36344|36381.5|36361.5|36346|36326|697
1653038700000|2022-05-20 09:25:00|36367.6|36347.6|36358.5|36338.5|36379.1|36359.1|36349.7|36329.7|591
1653039000000|2022-05-20 09:30:00|36358.1|36338.1|36367.1|36347.1|36371.9|36351.9|36351.4|36331.4|612
1653039300000|2022-05-20 09:35:00|36367.9|36347.9|36403.3|36312.7|36403.3|36352.2|36351.9|36302.7|590
1653039600000|2022-05-20 09:40:00|36363.7|36343.7|36354.1|36334.1|36369.2|36349.2|36349.3|36329.3|606
1653039900000|2022-05-20 09:45:00|36354|36334|36347.4|36327.4|36368.2|36348.2|36342.4|36322.4|637
1653040200000|2022-05-20 09:50:00|36347.8|36327.8|36347.6|36327.6|36356.1|36336.1|36325.3|36305.3|768
1653040500000|2022-05-20 09:55:00|36349.8|36329.8|36331.1|36311.1|36361.7|36341.7|36327.6|36307.6|581
1653040800000|2022-05-20 10:00:00|36317.3|36297.3|36318.2|36298.2|36373|36314.1|36295.8|36256.6|740
1653041100000|2022-05-20 10:05:00|36318.5|36298.5|36313.1|36293.1|36324.9|36304.9|36294.6|36274.6|745
1653041400000|2022-05-20 10:10:00|36315|36295|36287.2|36267.2|36338.6|36298|36268.7|36212.9|691
1653041700000|2022-05-20 10:15:00|36286.2|36266.2|36282.4|36262.4|36337.2|36288.5|36280.4|36241.1|734
1653042000000|2022-05-20 10:20:00|36284.4|36264.4|36313.5|36293.5|36325.6|36305.6|36279.7|36259.7|757
1653042300000|2022-05-20 10:25:00|36316.6|36296.6|36283.1|36263.1|36325.5|36299.4|36278.1|36239.4|735
1653042600000|2022-05-20 10:30:00|36281.7|36261.7|36310.6|36290.6|36313.9|36293.9|36280.1|36260.1|639
1653042900000|2022-05-20 10:35:00|36311.1|36291.1|36316.9|36296.9|36329.8|36309.8|36307.6|36287.6|582
1653043200000|2022-05-20 10:40:00|36317.1|36297.1|36280.7|36260.7|36320.8|36299.9|36277.2|36229.4|654
1653043500000|2022-05-20 10:45:00|36280.8|36260.8|36295.7|36275.7|36325.9|36280.6|36278.2|36245.3|666
1653043800000|2022-05-20 10:50:00|36296.3|36276.3|36293.1|36273.1|36298.7|36278.7|36281.8|36261.8|643
1653044100000|2022-05-20 10:55:00|36292|36272|36309.8|36289.8|36321.5|36301.5|36281.8|36261.8|757
1653044400000|2022-05-20 11:00:00|36310.2|36290.2|36345.5|36325.5|36387.8|36340.2|36310.2|36290.2|867
1653044700000|2022-05-20 11:05:00|36345.8|36325.8|36348.4|36328.4|36358.9|36338.9|36343.1|36323.1|687
1653045000000|2022-05-20 11:10:00|36348|36328|36373.4|36353.4|36393.6|36373.6|36345.4|36325.4|792
1653045300000|2022-05-20 11:15:00|36373.3|36353.3|36361.8|36341.8|36377|36357|36357.6|36337.6|702
1653045600000|2022-05-20 11:20:00|36362.2|36342.2|36365.1|36345.1|36370.3|36350.3|36356.2|36336.2|587
1653045900000|2022-05-20 11:25:00|36365.4|36345.4|36380.4|36360.4|36382.5|36362.5|36360.1|36340.1|551
1653046200000|2022-05-20 11:30:00|36374|36354|36310.1|36290.1|36389.1|36369.1|36305.7|36284|717
1653046500000|2022-05-20 11:35:00|36310.8|36290.8|36263.6|36243.6|36321.3|36301.3|36259.3|36229.2|666
1653046800000|2022-05-20 11:40:00|36263.4|36243.4|36267.1|36247.1|36300.8|36249.1|36251.6|36203.9|688
1653047100000|2022-05-20 11:45:00|36269.7|36249.7|36234.2|36214.2|36272.9|36252.9|36229.6|36209.6|704
1653047400000|2022-05-20 11:50:00|36234.1|36214.1|36234|36214|36247.2|36227.2|36228.6|36208.6|852
1653047700000|2022-05-20 11:55:00|36234.8|36214.8|36227.9|36207.9|36242|36222|36215|36195|841
1653048000000|2022-05-20 12:00:00|36227.2|36207.2|36202.8|36182.8|36229.3|36209.3|36199.2|36179.2|828
1653048300000|2022-05-20 12:05:00|36201.9|36181.9|36222|36202|36228.3|36208.3|36198.7|36178.7|743
1653048600000|2022-05-20 12:10:00|36222.9|36202.9|36217.4|36197.4|36226.9|36206.9|36198.3|36178.3|680
1653048900000|2022-05-20 12:15:00|36216|36196|36225.2|36205.2|36230|36210|36197.4|36177.4|679
1653049200000|2022-05-20 12:20:00|36225.1|36205.1|36221.9|36201.9|36248.8|36207.4|36210.6|36166.7|689
1653049500000|2022-05-20 12:25:00|36221.5|36201.5|36209.5|36189.5|36224.1|36204.1|36209.3|36189.3|631
1653049800000|2022-05-20 12:30:00|36209.3|36189.3|36222|36202|36229.9|36209.9|36207.5|36187.5|686
1653050100000|2022-05-20 12:35:00|36221.1|36201.1|36219|36199|36227.1|36207.1|36209|36189|644
1653050400000|2022-05-20 12:40:00|36218.9|36198.9|36208.9|36188.9|36228.2|36208.2|36205.2|36185.2|695
1653050700000|2022-05-20 12:45:00|36210|36190|36225.6|36205.6|36229.2|36209.2|36208.8|36188.8|588
1653051000000|2022-05-20 12:50:00|36225|36205|36252.7|36232.7|36255.9|36235.9|36223.1|36203.1|704
1653051300000|2022-05-20 12:55:00|36253.3|36233.3|36290.7|36270.7|36333.8|36298.2|36251.5|36225|765
1653051600000|2022-05-20 13:00:00|36290.4|36270.4|36293.5|36273.5|36311.9|36291.9|36284.7|36264.7|769
1653051900000|2022-05-20 13:05:00|36293.6|36273.6|36268.9|36248.9|36294.5|36274.5|36267.1|36247.1|649
1653052200000|2022-05-20 13:10:00|36268.8|36248.8|36238.4|36218.4|36272.7|36252.7|36237.6|36217.6|619
1653052500000|2022-05-20 13:15:00|36239.2|36219.2|36232.5|36212.5|36255.3|36235.3|36225.1|36205.1|672
1653052800000|2022-05-20 13:20:00|36230.3|36210.3|36228.8|36208.8|36247.4|36227.4|36220.5|36200.5|776
1653053100000|2022-05-20 13:25:00|36230.2|36210.2|36262|36242|36262|36242|36219.5|36199.5|743
1653053400000|2022-05-20 13:30:00|36263.6|36243.6|36260.1|36240.1|36286.3|36251.1|36241.2|36207.9|885
1653053700000|2022-05-20 13:35:00|36260|36240|36252.1|36232.1|36267.1|36247.1|36241.7|36221.7|879
1653054000000|2022-05-20 13:40:00|36251.5|36231.5|36244.6|36224.6|36262.2|36242.2|36228.1|36208.1|906
1653054300000|2022-05-20 13:45:00|36244.7|36224.7|36268|36248|36274.9|36254.9|36242.3|36222.3|831
1653054600000|2022-05-20 13:50:00|36267.5|36247.5|36230.7|36210.7|36269.3|36249.3|36213.3|36193.3|952
1653054900000|2022-05-20 13:55:00|36228.1|36208.1|36240.2|36220.2|36312.7|36256.7|36221.4|36201.4|838
1653055200000|2022-05-20 14:00:00|36240.7|36220.7|36290.5|36270.5|36292.4|36272.4|36232.2|36212.2|930
1653055500000|2022-05-20 14:05:00|36290.4|36270.4|36347.9|36327.9|36349.1|36329.1|36282|36262|953
1653055800000|2022-05-20 14:10:00|36348.7|36328.7|36321.4|36301.4|36358.7|36338.7|36320.4|36300.4|822
1653056100000|2022-05-20 14:15:00|36319.6|36299.6|36331.3|36311.3|36347|36327|36308.9|36288.9|785
1653056400000|2022-05-20 14:20:00|36333.4|36313.4|36324.9|36304.9|36366|36346|36316|36282.7|839
1653056700000|2022-05-20 14:25:00|36325.4|36305.4|36335.6|36315.6|36344.4|36324.4|36302.8|36253.1|887
1653057000000|2022-05-20 14:30:00|36336.1|36316.1|36326.2|36306.2|36345|36325|36317.2|36297.2|907
1653057300000|2022-05-20 14:35:00|36326.8|36306.8|36323.7|36303.7|36359.5|36339.5|36323.4|36303.4|886
1653057600000|2022-05-20 14:40:00|36326.1|36306.1|36329.2|36309.2|36350.5|36330.5|36323.2|36303.2|780
1653057900000|2022-05-20 14:45:00|36328.6|36308.6|36327.3|36307.3|36348.6|36328.6|36324.6|36304.6|815
1653058200000|2022-05-20 14:50:00|36325.3|36305.3|36376.1|36356.1|36383.7|36363.7|36325.1|36305.1|864
1653058500000|2022-05-20 14:55:00|36376.9|36356.9|36358.4|36338.4|36384.5|36364.5|36353.6|36333.6|851
1653058800000|2022-05-20 15:00:00|36358.5|36338.5|36406.2|36386.2|36420.5|36400.5|36355|36335|890
1653059100000|2022-05-20 15:05:00|36406|36386|36437.3|36417.3|36471.8|36434.8|36405.6|36385.6|835
1653059400000|2022-05-20 15:10:00|36437.2|36417.2|36436.2|36416.2|36479.6|36451.7|36433|36373.6|878
1653059700000|2022-05-20 15:15:00|36435.7|36415.7|36443|36423|36445.6|36425.6|36428|36408|587
1653060000000|2022-05-20 15:20:00|36445.4|36425.4|36457.3|36437.3|36460.4|36440.4|36440.3|36420.3|708
1653060300000|2022-05-20 15:25:00|36450.2|36430.2|36467.7|36447.7|36473.8|36453.8|36450.2|36430.2|713
1653060600000|2022-05-20 15:30:00|36469.2|36449.2|36433.6|36413.6|36485.1|36449.9|36426.9|36391.9|794
1653060900000|2022-05-20 15:35:00|36433.5|36413.5|36441.7|36421.7|36484|36428.9|36430.7|36396|674
1653061200000|2022-05-20 15:40:00|36441|36421|36423.6|36403.6|36456.3|36421.7|36417|36378.7|778
1653061500000|2022-05-20 15:45:00|36424.1|36404.1|36404.7|36384.7|36448.4|36404.4|36403.1|36364.3|674
1653061800000|2022-05-20 15:50:00|36408.3|36388.3|36413.5|36393.5|36467|36409.5|36404.8|36370|743
1653062100000|2022-05-20 15:55:00|36414.1|36394.1|36406.5|36386.5|36454|36400.7|36389|36349.8|685
1653062400000|2022-05-20 16:00:00|36402.2|36382.2|36373.6|36353.6|36451.7|36397.1|36371.5|36310.9|809
1653062700000|2022-05-20 16:05:00|36373.8|36353.8|36437.8|36387.8|36466|36403|36373.5|36328.2|663
1653063000000|2022-05-20 16:10:00|36436.9|36386.9|36447.7|36361.3|36493|36432.4|36417.5|36355.5|826
1653063300000|2022-05-20 16:15:00|36446.3|36361.1|36407.8|36387.8|36466|36402.7|36398.1|36358.8|694
1653063600000|2022-05-20 16:20:00|36406.5|36386.5|36388|36368|36407.5|36387.5|36382.9|36362.9|653
1653063900000|2022-05-20 16:25:00|36388.3|36368.3|36386.2|36366.2|36397.2|36377.2|36382.5|36362.5|578
1653064200000|2022-05-20 16:30:00|36386.3|36366.3|36380.5|36360.5|36389.4|36369.4|36370|36350|751
1653064500000|2022-05-20 16:35:00|36381.5|36361.5|36382.2|36362.2|36393.3|36373.3|36378.2|36358.2|644
1653064800000|2022-05-20 16:40:00|36382.4|36362.4|36381.7|36361.7|36392.8|36372.8|36373.8|36353.8|696
1653065100000|2022-05-20 16:45:00|36383.9|36363.9|36372.8|36352.8|36393.6|36373.6|36369.9|36349.9|700
1653065400000|2022-05-20 16:50:00|36370.8|36350.8|36406.5|36386.5|36407.6|36387.6|36368.2|36348.2|783
1653065700000|2022-05-20 16:55:00|36407|36387|36411.1|36391.1|36416.4|36396.4|36394.2|36374.2|746
1653066000000|2022-05-20 17:00:00|36412.4|36392.4|36423.1|36403.1|36427.4|36407.4|36404.3|36384.3|833
1653066300000|2022-05-20 17:05:00|36422.3|36402.3|36409.5|36389.5|36425.9|36405.9|36403.8|36383.8|709
1653066600000|2022-05-20 17:10:00|36409.8|36389.8|36398.3|36378.3|36420.8|36400.8|36394.3|36374.3|755
1653066900000|2022-05-20 17:15:00|36399.2|36379.2|36407|36387|36413.2|36393.2|36390.5|36370.5|677
1653067200000|2022-05-20 17:20:00|36407.1|36387.1|36410.2|36390.2|36422|36402|36394.8|36374.8|680
1653067500000|2022-05-20 17:25:00|36410.5|36390.5|36420.2|36400.2|36437.4|36417.4|36409|36389|598
1653067800000|2022-05-20 17:30:00|36419.9|36399.9|36429.7|36409.7|36444.1|36424.1|36413.7|36393.7|683
1653068100000|2022-05-20 17:35:00|36428|36408|36425.3|36405.3|36452.9|36432.9|36412.2|36390|639
1653068400000|2022-05-20 17:40:00|36427.9|36407.9|36435.2|36415.2|36465.6|36425.5|36424.7|36382|659
1653068700000|2022-05-20 17:45:00|36433.9|36413.9|36413.9|36393.9|36454.4|36415.3|36409.9|36367.7|639
1653069000000|2022-05-20 17:50:00|36421.6|36401.6|36430.1|36410.1|36475.4|36424.3|36412|36371.2|780
1653069300000|2022-05-20 17:55:00|36429.9|36409.9|36446.8|36426.8|36496.2|36434.1|36426.9|36372|648
1653069600000|2022-05-20 18:00:00|36446.9|36426.9|36447.2|36427.2|36490.4|36441.4|36442|36393.9|693
1653069900000|2022-05-20 18:05:00|36447.6|36427.6|36464.1|36444.1|36516|36461.9|36442.2|36403.7|691
1653070200000|2022-05-20 18:10:00|36470.3|36450.3|36484.6|36434.6|36511.9|36463.9|36444.7|36402.8|743
1653070500000|2022-05-20 18:15:00|36484.9|36434.9|36483.7|36433.7|36511.8|36460|36454.6|36402|685
1653070800000|2022-05-20 18:20:00|36482.9|36432.9|36476.4|36456.4|36512|36463.6|36464.6|36409.4|767
1653071100000|2022-05-20 18:25:00|36476|36456|36483.7|36463.7|36522.8|36473.5|36469.6|36421.7|649
1653071400000|2022-05-20 18:30:00|36484.1|36464.1|36479.7|36459.7|36519.8|36475.4|36471.7|36428.4|713
1653071700000|2022-05-20 18:35:00|36479.8|36459.8|36470.3|36450.3|36510.8|36463.3|36467.2|36417.4|543
1653072000000|2022-05-20 18:40:00|36470.5|36450.5|36450.9|36430.9|36504.7|36456|36446.6|36395.2|744
1653072300000|2022-05-20 18:45:00|36451.3|36431.3|36465.8|36415.8|36494.2|36442.2|36448|36394.2|658
1653072600000|2022-05-20 18:50:00|36466.2|36416.2|36451.3|36401.3|36490.8|36434.3|36435.4|36380.5|723
1653072900000|2022-05-20 18:55:00|36466.1|36386.6|36457.8|36407.8|36485|36427.1|36431|36382.8|642
1653073200000|2022-05-20 19:00:00|36453.3|36403.3|36437.5|36417.5|36483.9|36429.5|36422.2|36374.7|700
1653073500000|2022-05-20 19:05:00|36437.9|36417.9|36446.2|36426.2|36450|36430|36426.9|36406.9|455
1653073800000|2022-05-20 19:10:00|36446.3|36426.3|36448.6|36428.6|36460.3|36440.3|36443.3|36423.3|494
1653074100000|2022-05-20 19:15:00|36447|36427|36435.1|36415.1|36452.2|36432.2|36429.7|36409.7|492
1653074400000|2022-05-20 19:20:00|36436.6|36416.6|36424.6|36404.6|36441.4|36421.4|36423.1|36403.1|507
1653074700000|2022-05-20 19:25:00|36425.2|36405.2|36422.4|36402.4|36432.4|36412.4|36417.2|36397.2|421
1653075000000|2022-05-20 19:30:00|36421.8|36401.8|36460.7|36365|36477.6|36421.2|36416.2|36350.5|737
1653075300000|2022-05-20 19:35:00|36460.3|36364.6|36451.5|36347.7|36468.9|36412.8|36408|36337.3|711
1653075600000|2022-05-20 19:40:00|36449.1|36359.5|36443.6|36352|36454.7|36393.9|36391.8|36330.7|761
1653075900000|2022-05-20 19:45:00|36445.2|36351.8|36448.1|36361.3|36465|36404.2|36404.7|36336|668
1653076200000|2022-05-20 19:50:00|36443.7|36362.6|36443.8|36347.3|36459.4|36378|36407.3|36331|692
1653076500000|2022-05-20 19:55:00|36446.3|36345.5|36447|36356.2|36473.4|36402.9|36405.2|36332.6|633
1653076800000|2022-05-20 20:00:00|36441.8|36357.1|36500|36414.2|36533.7|36449.6|36421.7|36338.4|550
1653077100000|2022-05-20 20:05:00|36500.3|36412.2|36503.5|36403.6|36520|36454.2|36464|36395.3|547
1653077400000|2022-05-20 20:10:00|36501.6|36404.1|36485.7|36393.3|36512|36437.9|36455.6|36385.9|433
1653077700000|2022-05-20 20:15:00|36483.4|36395.7|36482.7|36393.2|36509.2|36434.2|36447.3|36378.8|403
1653078000000|2022-05-20 20:20:00|36486.7|36389.4|36490.7|36398.1|36506|36433.9|36443.7|36378.3|395
1653078300000|2022-05-20 20:25:00|36488.9|36400.8|36469.2|36365.5|36504.5|36419.9|36436.2|36349.1|647
1653078600000|2022-05-20 20:30:00|36468.3|36366.2|36477.8|36362.3|36481.2|36410.4|36416.7|36353.3|369
1653078900000|2022-05-20 20:35:00|36480|36360|36457.4|36373.6|36482.5|36411.4|36417.4|36358.2|411
1653079200000|2022-05-20 20:40:00|36458.8|36374.6|36456.8|36353.2|36484.9|36396.9|36428.3|36342|387
1653079500000|2022-05-20 20:45:00|36450.7|36352.9|36468.6|36348.6|36483.2|36388.6|36424.5|36343.5|309
1653079800000|2022-05-20 20:50:00|36464.8|36347.7|36478.3|36358.3|36505.8|36385.8|36454.3|36346.6|249
1653080100000|2022-05-20 20:55:00|36478.1|36358.1|36455|36335|36485.3|36365.3|36443|36323|353
1653249600000|2022-05-22 20:00:00|36374.3|36229.3|36382.2|36237.2|36382.2|36237.2|36374.3|36229.3|2
1653250800000|2022-05-22 20:20:00|36410.5|36265.5|36386.8|36241.8|36410.5|36265.5|36386.8|36241.8|2
1653251100000|2022-05-22 20:25:00|36387.3|36242.3|36399.7|36254.7|36471.7|36326.7|36382|36237|9
1653253200000|2022-05-22 21:00:00|36392.6|36247.6|36412.5|36267.5|36418|36273|36392.6|36247.6|26
1653253500000|2022-05-22 21:05:00|36413.9|36268.9|36396.6|36251.6|36413.9|36268.9|36391.1|36246.1|26
1653253800000|2022-05-22 21:10:00|36394|36249|36413.7|36268.7|36414|36269|36391.3|36246.3|78
1653254100000|2022-05-22 21:15:00|36414.6|36269.6|36404.5|36259.5|36422.1|36277.1|36391.3|36246.3|129
1653254400000|2022-05-22 21:20:00|36407.3|36262.3|36398.7|36278.7|36413.7|36284.2|36380.4|36258.6|123
1653254700000|2022-05-22 21:25:00|36398.8|36278.8|36391.1|36271.1|36405.4|36285.4|36391.1|36271.1|62
1653255000000|2022-05-22 21:30:00|36396.4|36276.4|36413.7|36293.7|36415.5|36295.5|36391.1|36271.1|119
1653255300000|2022-05-22 21:35:00|36392.7|36272.7|36405.5|36285.5|36415.2|36295.2|36391.1|36271.1|45
1653255600000|2022-05-22 21:40:00|36415.2|36295.2|36395.7|36275.7|36415.6|36295.6|36390.4|36270.4|60
1653255900000|2022-05-22 21:45:00|36413.4|36293.4|36396.6|36276.6|36413.8|36293.8|36393.1|36273.1|31
1653256200000|2022-05-22 21:50:00|36412.9|36292.9|36412.9|36292.9|36412.9|36292.9|36394.9|36274.9|8
1653256500000|2022-05-22 21:55:00|36396.1|36276.1|36416.6|36296.6|36434|36314|36394.8|36274.8|145
1653256800000|2022-05-22 22:00:00|36406|36286|36381.7|36261.7|36415.4|36295.4|36376.8|36256.8|424
1653257100000|2022-05-22 22:05:00|36384.6|36264.6|36392|36272|36394.4|36274.4|36366|36246|307
1653257400000|2022-05-22 22:10:00|36391.9|36271.9|36371.5|36251.5|36394.8|36274.8|36359|36239|348
1653257700000|2022-05-22 22:15:00|36375.2|36255.2|36367|36247|36377.3|36257.3|36328.3|36208.3|428
1653258000000|2022-05-22 22:20:00|36367.1|36247.1|36340.7|36220.7|36373.3|36253.3|36327.5|36207.5|403
1653258300000|2022-05-22 22:25:00|36350.3|36230.3|36364.4|36244.4|36380.2|36260.2|36341.3|36221.3|284
1653258600000|2022-05-22 22:30:00|36366.5|36246.5|36353.7|36233.7|36382|36262|36341.2|36221.2|479
1653258900000|2022-05-22 22:35:00|36356.7|36236.7|36368.2|36248.2|36383.4|36263.4|36345.1|36225.1|427
1653259200000|2022-05-22 22:40:00|36367.9|36247.9|36356.5|36236.5|36373.5|36253.5|36337.1|36217.1|462
1653259500000|2022-05-22 22:45:00|36356|36236|36360|36240|36366.8|36246.8|36332.7|36212.7|397
1653259800000|2022-05-22 22:50:00|36342.3|36222.3|36360.2|36240.2|36364.2|36244.2|36335.3|36215.3|483
1653260100000|2022-05-22 22:55:00|36360.3|36240.3|36356.4|36236.4|36362|36242|36337.3|36217.3|414
1653260400000|2022-05-22 23:00:00|36356.2|36236.2|36364.5|36244.5|36364.6|36244.6|36322.6|36202.6|480
1653260700000|2022-05-22 23:05:00|36364.7|36244.7|36341.7|36221.7|36371|36251|36332.4|36212.4|410
1653261000000|2022-05-22 23:10:00|36347|36227|36361.8|36241.8|36372.8|36252.8|36334.5|36214.5|524
1653261300000|2022-05-22 23:15:00|36363.7|36243.7|36355.5|36235.5|36372.7|36252.7|36337.2|36217.2|459
1653261600000|2022-05-22 23:20:00|36357.1|36237.1|36359.9|36239.9|36373.7|36253.7|36345.6|36225.6|522
1653261900000|2022-05-22 23:25:00|36364.4|36244.4|36359.4|36239.4|36368.6|36248.6|36342.7|36222.7|626
1653262200000|2022-05-22 23:30:00|36359.3|36239.3|36356.1|36236.1|36365.3|36245.3|36329.8|36209.8|483
1653262500000|2022-05-22 23:35:00|36355.7|36235.7|36347.3|36227.3|36364.8|36244.8|36324.1|36204.1|521
1653262800000|2022-05-22 23:40:00|36346.5|36226.5|36360.4|36240.4|36366.7|36246.7|36329.1|36209.1|657
1653263100000|2022-05-22 23:45:00|36360.5|36240.5|36354.1|36234.1|36369.1|36249.1|36335.1|36215.1|665
1653263400000|2022-05-22 23:50:00|36360.3|36240.3|36374.3|36254.3|36374.3|36254.3|36335.8|36215.8|530
1653263700000|2022-05-22 23:55:00|36374.2|36254.2|36373.6|36253.6|36380.9|36260.9|36353.7|36233.7|462
1653264000000|2022-05-23 00:00:00|36374.2|36254.2|36372.8|36252.8|36382.9|36262.9|36345.7|36225.7|749
1653264300000|2022-05-23 00:05:00|36366|36246|36360.4|36242.4|36382.8|36262.8|36354.6|36234.6|516
1653264600000|2022-05-23 00:10:00|36360.7|36242.6|36363.7|36254.2|36383.2|36272.8|36345|36240.9|653
1653264900000|2022-05-23 00:15:00|36359.1|36254.7|36348.9|36228.9|36370.1|36262.9|36337.6|36218.9|606
1653265200000|2022-05-23 00:20:00|36341.2|36221.2|36316.1|36216.6|36349.6|36229.6|36303.7|36203.8|721
1653265500000|2022-05-23 00:25:00|36313.5|36213.6|36317.4|36207.8|36336|36227.3|36298.1|36195.3|699
1653265800000|2022-05-23 00:30:00|36318.5|36207.9|36303.1|36188.3|36324.5|36213.4|36286.7|36181.8|696
1653266100000|2022-05-23 00:35:00|36302|36189.4|36291.6|36185.6|36311.7|36195.2|36281|36176.2|619
1653266400000|2022-05-23 00:40:00|36304.7|36188.5|36308|36188|36317.5|36201.6|36284.2|36182.7|637
1653266700000|2022-05-23 00:45:00|36308.1|36188.1|36293.6|36187.6|36308.2|36196.1|36278|36165.8|604
1653267000000|2022-05-23 00:50:00|36293.3|36186.7|36307.6|36202.2|36307.6|36202.2|36265|36174|839
1653267300000|2022-05-23 00:55:00|36309.7|36202.5|36297.3|36209.1|36320.6|36220.5|36283.2|36193.1|699
1653267600000|2022-05-23 01:00:00|36301.7|36209.6|36313.8|36216.6|36322|36229|36275.6|36205.3|648
1653267900000|2022-05-23 01:05:00|36313.5|36216.5|36304.1|36205.6|36319|36222.7|36265.7|36200.1|623
1653268200000|2022-05-23 01:10:00|36304.5|36205.9|36286.9|36184.5|36308.8|36208.4|36280.3|36179.4|629
1653268500000|2022-05-23 01:15:00|36285.5|36185.1|36280.5|36184.5|36295.5|36202.9|36245.8|36181.9|603
1653268800000|2022-05-23 01:20:00|36279.7|36184.1|36288.9|36190.2|36290.3|36202|36242.1|36178.3|591
1653269100000|2022-05-23 01:25:00|36289.5|36191|36266|36176.1|36289.5|36198|36242.6|36168.7|611
1653269400000|2022-05-23 01:30:00|36267.4|36176|36282.2|36194.2|36295.2|36203.5|36251.5|36176|669
1653269700000|2022-05-23 01:35:00|36282.4|36193.9|36284.2|36186.6|36299.7|36201.1|36250.7|36181.3|616
1653270000000|2022-05-23 01:40:00|36267.6|36186.4|36287|36188.3|36290.1|36201.8|36251.8|36179.6|526
1653270300000|2022-05-23 01:45:00|36287.9|36188.4|36297.2|36199.4|36303.5|36209.5|36259.1|36188.3|548
1653270600000|2022-05-23 01:50:00|36298|36199.5|36289.9|36201.2|36304.9|36208.8|36257.7|36189.2|539
1653270900000|2022-05-23 01:55:00|36294|36203.4|36279.6|36197.2|36304.8|36215.5|36255|36189|639
1653271200000|2022-05-23 02:00:00|36285.5|36201|36280.7|36203.8|36297.1|36232.8|36246.1|36192.3|591
1653271500000|2022-05-23 02:05:00|36267.6|36217.6|36289.5|36199.2|36296.4|36225.2|36241.4|36190.1|542
1653271800000|2022-05-23 02:10:00|36291.7|36202|36282.7|36195.3|36298.2|36210.6|36253|36189.3|587
1653272100000|2022-05-23 02:15:00|36282.9|36195.2|36263.2|36213.2|36289.7|36229.3|36241.5|36187.6|515
1653272400000|2022-05-23 02:20:00|36277.5|36199.6|36278.8|36195.6|36287.6|36229.9|36237.5|36191.4|549
1653272700000|2022-05-23 02:25:00|36275.6|36198.2|36284.3|36180.4|36284.3|36211.5|36253.1|36161.3|522
1653273000000|2022-05-23 02:30:00|36283.6|36181|36277.9|36174.1|36290.6|36186.6|36268.6|36169.2|505
1653273300000|2022-05-23 02:35:00|36278.7|36173.5|36274|36174.7|36284.1|36179.7|36256.8|36159.8|526
1653273600000|2022-05-23 02:40:00|36273.3|36174.4|36278.1|36185.7|36281.7|36190.4|36240.1|36163.7|513
1653273900000|2022-05-23 02:45:00|36278.3|36185.4|36289.9|36201.5|36294.3|36204.4|36246.1|36175.9|438
1653274200000|2022-05-23 02:50:00|36291.7|36200.7|36287.9|36196.8|36296.5|36206.4|36256.3|36188.5|466
1653274500000|2022-05-23 02:55:00|36289.2|36201.8|36289.6|36202.6|36297.1|36206.8|36255.7|36190.1|462
1653274800000|2022-05-23 03:00:00|36285|36203.5|36273|36183.2|36292.2|36208.9|36252.3|36177.6|602
1653275100000|2022-05-23 03:05:00|36272.4|36183.3|36278.2|36188.5|36281|36197.8|36242.7|36177.9|468
1653275400000|2022-05-23 03:10:00|36278.9|36188.1|36282.4|36192.7|36286.8|36211.2|36242.2|36179.2|538
1653275700000|2022-05-23 03:15:00|36281.4|36193.5|36286|36196.1|36295.5|36215.3|36250|36185.1|454
1653276000000|2022-05-23 03:20:00|36284.4|36197.2|36280.5|36191.1|36289|36201.7|36249.8|36180.6|543
1653276300000|2022-05-23 03:25:00|36280.6|36189.9|36263.5|36213.5|36299.8|36213.5|36253.7|36185.1|449
1653276600000|2022-05-23 03:30:00|36263|36213|36268.9|36218.9|36303.4|36229.1|36263|36197.8|564
1653276900000|2022-05-23 03:35:00|36269|36219|36296.2|36212.5|36298|36234.4|36243.8|36199.8|432
1653277200000|2022-05-23 03:40:00|36293.9|36216.2|36282.9|36195.1|36295.5|36242.2|36248.9|36186.3|496
1653277500000|2022-05-23 03:45:00|36281|36197.1|36284.3|36190.5|36295|36210.7|36253.3|36182.8|434
1653277800000|2022-05-23 03:50:00|36283.6|36191.1|36280.7|36177.9|36285.7|36203.3|36243.7|36165.2|466
1653278100000|2022-05-23 03:55:00|36278.9|36179.5|36275.3|36187.1|36280.2|36192.1|36240.6|36169.7|396
1653278400000|2022-05-23 04:00:00|36275.2|36187|36277|36189.3|36284.2|36199|36244.3|36178.6|453
1653278700000|2022-05-23 04:05:00|36278.8|36189.5|36269.9|36185.8|36280.6|36204.3|36242.4|36175.2|425
1653279000000|2022-05-23 04:10:00|36267.2|36187.4|36265.3|36169.8|36279|36191.2|36241.2|36160.6|531
1653279300000|2022-05-23 04:15:00|36266.7|36170.2|36273.2|36176.2|36281|36178.9|36255.5|36163.5|507
1653279600000|2022-05-23 04:20:00|36273.3|36175.9|36275.2|36177.2|36280.4|36188.1|36237.1|36168.1|459
1653279900000|2022-05-23 04:25:00|36275.7|36176.8|36274.3|36179.1|36285|36190.8|36233.2|36166.9|504
1653280200000|2022-05-23 04:30:00|36274.7|36177.9|36265.2|36167.1|36279.5|36190.6|36240|36164.5|441
1653280500000|2022-05-23 04:35:00|36247.4|36168.9|36252.6|36171.3|36273.7|36184|36229|36163.1|423
1653280800000|2022-05-23 04:40:00|36257.8|36171.8|36268|36176.4|36277.2|36186.8|36233.9|36165|348
1653281100000|2022-05-23 04:45:00|36274.6|36175.8|36284.4|36183.1|36287.4|36198.6|36243|36174.2|361
1653281400000|2022-05-23 04:50:00|36283.4|36184|36265.3|36183.6|36286.3|36202.9|36249.9|36180.5|350
1653281700000|2022-05-23 04:55:00|36277.4|36185.3|36284|36182.4|36288.3|36200.1|36250.1|36177.6|374
1653282000000|2022-05-23 05:00:00|36283.8|36182.6|36271.4|36186.9|36284|36201.1|36245|36176|541
1653282300000|2022-05-23 05:05:00|36271.8|36186.8|36277.9|36186.1|36284.8|36200|36249.7|36179.7|359
1653282600000|2022-05-23 05:10:00|36278.2|36187.8|36274.9|36182.8|36284.7|36208.9|36249.2|36182.2|378
1653282900000|2022-05-23 05:15:00|36274.1|36183|36271.3|36187.1|36280.8|36203.1|36238.6|36175.5|359
1653283200000|2022-05-23 05:20:00|36274.4|36186.9|36278.1|36183.8|36284.4|36201.2|36245|36180|384
1653283500000|2022-05-23 05:25:00|36278.2|36185.3|36264.8|36187.3|36282.8|36205.2|36245.7|36178.9|382
1653283800000|2022-05-23 05:30:00|36251.8|36201.8|36268.7|36189.9|36279.7|36206.6|36247.5|36177.6|471
1653284100000|2022-05-23 05:35:00|36268.8|36190.1|36246.8|36196.8|36273.3|36217.6|36227|36182.4|403
1653284400000|2022-05-23 05:40:00|36247.4|36197.4|36262.2|36176.9|36267.4|36201.3|36227.2|36166.9|501
1653284700000|2022-05-23 05:45:00|36262.4|36177.8|36171.8|36057.2|36265.3|36191.1|36151.5|36048.7|786
1653285000000|2022-05-23 05:50:00|36162.7|36058.1|36168.6|36087.4|36193|36099.6|36144.4|36053.5|721
1653285300000|2022-05-23 05:55:00|36172.1|36092.5|36174.3|36079.8|36188|36097.5|36118|36027|825
1653285600000|2022-05-23 06:00:00|36168.2|36083.2|36152.6|36132.6|36184|36137|36142.1|36081.6|686
1653285900000|2022-05-23 06:05:00|36152.1|36132.1|36169.7|36149.7|36196|36156.4|36150.7|36110|673
1653286200000|2022-05-23 06:10:00|36163.8|36143.8|36156.5|36136.5|36188.5|36153.8|36138|36104.1|744
1653286500000|2022-05-23 06:15:00|36155.6|36135.6|36117.8|36097.8|36179|36145|36114.8|36094.8|730
1653286800000|2022-05-23 06:20:00|36117.9|36097.9|36124.8|36104.8|36134.2|36114.2|36115.6|36095.6|783
1653287100000|2022-05-23 06:25:00|36124.9|36104.9|36147.4|36127.4|36151.5|36131.5|36122.5|36102.5|774
1653287400000|2022-05-23 06:30:00|36147.9|36127.9|36168.5|36148.5|36206|36161.7|36137.6|36117.6|716
1653287700000|2022-05-23 06:35:00|36168.8|36148.8|36152.4|36132.4|36235.8|36173.8|36147.5|36098|862
1653288000000|2022-05-23 06:40:00|36153|36133|36161.5|36141.5|36192.6|36149|36145.4|36109.7|785
1653288300000|2022-05-23 06:45:00|36161.3|36141.3|36113.6|36093.6|36169.7|36149.7|36081.1|36032.5|828
1653288600000|2022-05-23 06:50:00|36112.8|36092.8|36138.5|36118.5|36168.2|36119.5|36089.6|36064.2|739
1653288900000|2022-05-23 06:55:00|36138.1|36118.1|36139.8|36119.8|36146.5|36126.5|36122.9|36102.9|591
1653289200000|2022-05-23 07:00:00|36134.2|36114.2|36117.6|36097.6|36139.8|36119.8|36116.2|36096.2|838
1653289500000|2022-05-23 07:05:00|36115.5|36095.5|36095.2|36075.2|36120.8|36100.8|36092|36072|848
1653289800000|2022-05-23 07:10:00|36095.9|36075.9|36127|36107|36130|36110|36088.7|36068.7|903
1653290100000|2022-05-23 07:15:00|36126.6|36106.6|36125.2|36105.2|36145.7|36125.7|36117.5|36097.5|843
1653290400000|2022-05-23 07:20:00|36124.4|36104.4|36077.3|36057.3|36132.5|36112.5|36073.3|36053.3|922
1653290700000|2022-05-23 07:25:00|36078.8|36058.8|36014.8|35994.8|36080.6|36060.6|36012.8|35992.8|738
1653291000000|2022-05-23 07:30:00|36014.7|35994.7|36057.7|36037.7|36060.7|36040.7|36012.5|35992.5|832
1653291300000|2022-05-23 07:35:00|36057.5|36037.5|36067.5|36047.5|36094.1|36074.1|36054.7|36034.7|780
1653291600000|2022-05-23 07:40:00|36066.9|36046.9|36085.8|36065.8|36087.4|36067.4|36062.8|36042.8|767
1653291900000|2022-05-23 07:45:00|36086.4|36066.4|36062.7|36042.7|36087.9|36067.9|36046.7|36026.7|732
1653292200000|2022-05-23 07:50:00|36060.6|36040.6|36065.1|36045.1|36073.1|36053.1|36058.5|36038.5|744
1653292500000|2022-05-23 07:55:00|36064.8|36044.8|36092.8|35998.7|36118.9|36055.1|36051.3|35986.1|698
1653292800000|2022-05-23 08:00:00|36093.9|36000.7|36069.1|36049.1|36108.1|36051.1|35988|35968|988
1653293100000|2022-05-23 08:05:00|36069.8|36049.8|36059.2|36039.2|36085.7|36065.7|36050.5|36030.5|905
1653293400000|2022-05-23 08:10:00|36058.9|36038.9|36087.3|36067.3|36089.1|36069.1|36055.3|36035.3|846
1653293700000|2022-05-23 08:15:00|36086.9|36066.9|36016.2|35996.2|36090.3|36070.3|35986.8|35966.8|1009
1653294000000|2022-05-23 08:20:00|36013.7|35993.7|36014.8|35994.8|36026.9|36006.9|35989.9|35969.9|1027
1653294300000|2022-05-23 08:25:00|36014.7|35994.7|36025.3|36005.3|36032.6|36012.6|36002.5|35982.5|907
1653294600000|2022-05-23 08:30:00|36025.2|36005.2|36103|36083|36107.2|36087.2|36025.2|36005.2|879
1653294900000|2022-05-23 08:35:00|36102.3|36082.3|36106|36086|36139.8|36119.8|36083.8|36063.8|850
1653295200000|2022-05-23 08:40:00|36105.1|36085.1|36061.7|36041.7|36105.2|36085.2|36035.2|36015.2|873
1653295500000|2022-05-23 08:45:00|36062.2|36042.2|36064.5|36044.5|36071.7|36051.7|36056.2|36036.2|815
1653295800000|2022-05-23 08:50:00|36063.8|36043.8|35997.6|35977.6|36067.4|36047.4|35995|35975|741
1653296100000|2022-05-23 08:55:00|35997.1|35977.1|35944.5|35924.5|35998.1|35978.1|35932.7|35912.7|838
1653296400000|2022-05-23 09:00:00|35943.1|35923.1|35858.2|35838.2|35969|35929|35855.5|35835.5|883
1653296700000|2022-05-23 09:05:00|35857.4|35837.4|35871.1|35851.1|35900.4|35880.4|35856.6|35836.6|876
1653297000000|2022-05-23 09:10:00|35871.3|35851.3|35835.5|35815.5|35879|35859|35824.5|35804.5|882
1653297300000|2022-05-23 09:15:00|35831.4|35811.4|35860.9|35840.9|35860.9|35840.9|35824.9|35804.9|961
1653297600000|2022-05-23 09:20:00|35859.6|35839.6|35865.8|35845.8|35872.3|35852.3|35836.2|35816.2|931
1653297900000|2022-05-23 09:25:00|35865.9|35845.9|35856.7|35836.7|35891.9|35871.9|35852.7|35832.7|854
1653298200000|2022-05-23 09:30:00|35857.6|35837.6|35861.2|35841.2|35864|35844|35837.5|35817.5|824
1653298500000|2022-05-23 09:35:00|35861.7|35841.7|35831.9|35811.9|35872.1|35852.1|35830.4|35810.4|822
1653298800000|2022-05-23 09:40:00|35830.7|35810.7|35794.9|35774.9|35835.6|35815.6|35793.1|35773.1|823
1653299100000|2022-05-23 09:45:00|35795.2|35775.2|35812.7|35792.7|35816.5|35796.5|35784.5|35764.5|745
1653299400000|2022-05-23 09:50:00|35812.9|35792.9|35841.9|35821.9|35853.9|35833.9|35812.6|35792.6|792
1653299700000|2022-05-23 09:55:00|35840.8|35820.8|35807.9|35787.9|35861.3|35841.3|35794.1|35774.1|801
1653300000000|2022-05-23 10:00:00|35807.3|35787.3|35801|35781|35817.4|35797.4|35792.4|35772.4|753
1653300300000|2022-05-23 10:05:00|35796.9|35776.9|35803.4|35783.4|35813.1|35793.1|35785.7|35765.7|696
1653300600000|2022-05-23 10:10:00|35803.5|35783.5|35806.9|35786.9|35809.1|35789.1|35794.5|35774.5|703
1653300900000|2022-05-23 10:15:00|35807.1|35787.1|35821.4|35801.4|35826.7|35806.7|35805.6|35785.6|672
1653301200000|2022-05-23 10:20:00|35822.4|35802.4|35834.3|35814.3|35841.8|35821.8|35819.2|35799.2|816
1653301500000|2022-05-23 10:25:00|35834.5|35814.5|35827.3|35807.3|35836.9|35816.9|35822.9|35802.9|808
1653301800000|2022-05-23 10:30:00|35827.1|35807.1|35818.6|35798.6|35831.3|35811.3|35810.5|35790.5|594
1653302100000|2022-05-23 10:35:00|35818.8|35798.8|35811.6|35791.6|35824.1|35804.1|35796.7|35776.7|701
1653302400000|2022-05-23 10:40:00|35811.4|35791.4|35861.3|35841.3|35865.4|35845.4|35807.4|35787.4|731
1653302700000|2022-05-23 10:45:00|35861|35841|35867.7|35847.7|35879.1|35859.1|35860.7|35840.7|781
1653303000000|2022-05-23 10:50:00|35867.3|35847.3|35847.1|35827.1|35870.9|35850.9|35841|35821|740
1653303300000|2022-05-23 10:55:00|35846.9|35826.9|35816.1|35796.1|35848.6|35828.6|35814.4|35794.4|680
1653303600000|2022-05-23 11:00:00|35816.9|35796.9|35818.2|35798.2|35834.6|35814.6|35812.4|35792.4|812
1653303900000|2022-05-23 11:05:00|35820.1|35800.1|35823|35803|35831.2|35811.2|35817.8|35797.8|701
1653304200000|2022-05-23 11:10:00|35823.7|35803.7|35833.8|35813.8|35834|35814|35815.7|35795.7|744
1653304500000|2022-05-23 11:15:00|35833.9|35813.9|35811.5|35791.5|35843.7|35823.7|35801.5|35781.5|773
1653304800000|2022-05-23 11:20:00|35810.4|35790.4|35822.1|35802.1|35829.3|35809.3|35801.8|35781.8|645
1653305100000|2022-05-23 11:25:00|35821.4|35801.4|35846.4|35826.4|35848|35828|35818|35798|698
1653305400000|2022-05-23 11:30:00|35845.8|35825.8|35860.3|35840.3|35883.2|35863.2|35843.2|35823.2|740
1653305700000|2022-05-23 11:35:00|35860.4|35840.4|35884.4|35864.4|35885.4|35865.4|35859.5|35839.5|676
1653306000000|2022-05-23 11:40:00|35884.5|35864.5|35905.7|35885.7|35924.5|35904.5|35884.5|35864.5|698
1653306300000|2022-05-23 11:45:00|35906|35886|35908.3|35888.3|35917|35897|35904.1|35884.1|683
1653306600000|2022-05-23 11:50:00|35909|35889|35886.5|35866.5|35916|35896|35878.8|35858.8|792
1653306900000|2022-05-23 11:55:00|35884.3|35864.3|35911.8|35891.8|35918.1|35898.1|35882|35862|772
1653307200000|2022-05-23 12:00:00|35907.8|35887.8|35898.1|35878.1|35920.9|35900.9|35892.5|35872.5|830
1653307500000|2022-05-23 12:05:00|35897|35877|35871.1|35851.1|35900.3|35880.3|35866.1|35846.1|760
1653307800000|2022-05-23 12:10:00|35870.7|35850.7|35819.9|35799.9|35877.1|35857.1|35766|35739.6|890
1653308100000|2022-05-23 12:15:00|35821.5|35801.5|35845.8|35825.8|35892.5|35872.5|35809.1|35789.1|738
1653308400000|2022-05-23 12:20:00|35844.2|35824.2|35864.9|35844.9|35884.8|35864.8|35842.1|35822.1|821
1653308700000|2022-05-23 12:25:00|35864.8|35844.8|35862.2|35842.2|35869.1|35849.1|35850|35830|712
1653309000000|2022-05-23 12:30:00|35862.3|35842.3|35892.3|35872.3|35922.9|35902.9|35862.2|35842.2|844
1653309300000|2022-05-23 12:35:00|35892.8|35872.8|35903.4|35883.4|35916.1|35885.3|35879.7|35846|645
1653309600000|2022-05-23 12:40:00|35904.8|35884.8|35900.7|35880.7|35909.8|35889.8|35876.3|35856.3|741
1653309900000|2022-05-23 12:45:00|35900.6|35880.6|35921.2|35901.2|35926.3|35906.3|35893.4|35873.4|733
1653310200000|2022-05-23 12:50:00|35921.8|35901.8|35974.6|35954.6|36001.1|35981.1|35920|35900|861
1653310500000|2022-05-23 12:55:00|35976.8|35956.8|35964.2|35944.2|35976.8|35956.8|35940.7|35920.7|789
1653310800000|2022-05-23 13:00:00|35964.4|35944.4|35958.2|35938.2|35968.3|35948.3|35956|35936|724
1653311100000|2022-05-23 13:05:00|35958|35938|35951.3|35931.3|35963.1|35943.1|35938.4|35918.4|681
1653311400000|2022-05-23 13:10:00|35950.2|35930.2|35953.4|35933.4|35961.6|35941.6|35939.2|35919.2|698
1653311700000|2022-05-23 13:15:00|35953.6|35933.6|36016.3|35996.3|36016.5|35996.5|35949.8|35929.8|722
1653312000000|2022-05-23 13:20:00|36016.1|35996.1|35994.8|35974.8|36072.3|36025.9|35978.4|35958.4|720
1653312300000|2022-05-23 13:25:00|35995.1|35975.1|36005.4|35985.4|36013|35993|35994.2|35974.2|676
1653312600000|2022-05-23 13:30:00|36005.5|35985.5|36000.4|35980.4|36019.2|35999.2|35993.9|35973.9|881
1653312900000|2022-05-23 13:35:00|36000.1|35980.1|36028.4|36008.4|36039.1|36019.1|35996|35976|827
1653313200000|2022-05-23 13:40:00|36028.5|36008.5|35979.5|35959.5|36032.3|36012.3|35966.8|35946.8|887
1653313500000|2022-05-23 13:45:00|35980.1|35960.1|35970.2|35950.2|35994.2|35974.2|35966.9|35946.9|815
1653313800000|2022-05-23 13:50:00|35969.9|35949.9|35932.5|35912.5|35971.6|35951.6|35919.1|35899.1|882
1653314100000|2022-05-23 13:55:00|35929.7|35909.7|35892.4|35872.4|35944.6|35924.6|35890.8|35870.8|842
1653314400000|2022-05-23 14:00:00|35893.3|35873.3|35946|35926|35951.3|35931.3|35891.1|35871.1|935
1653314700000|2022-05-23 14:05:00|35945.1|35925.1|35924.6|35904.6|35958|35938|35924|35904|800
1653315000000|2022-05-23 14:10:00|35924.9|35904.9|35928.7|35908.7|35932.7|35912.7|35922.4|35902.4|712
1653315300000|2022-05-23 14:15:00|35928.1|35908.1|35870.4|35850.4|35931.2|35911.2|35867.1|35847.1|853
1653315600000|2022-05-23 14:20:00|35870.1|35850.1|35869.3|35849.3|35878.9|35858.9|35850.7|35830.7|940
1653315900000|2022-05-23 14:25:00|35866.6|35846.6|35864.8|35844.8|35887.9|35867.9|35860.9|35840.9|890
1653316200000|2022-05-23 14:30:00|35865.7|35845.7|35852.7|35832.7|35873|35853|35846.6|35826.6|889
1653316500000|2022-05-23 14:35:00|35853.3|35833.3|35872|35852|35875.9|35855.9|35844.5|35824.5|741
1653316800000|2022-05-23 14:40:00|35872.4|35852.4|35873|35853|35883.6|35863.6|35861.4|35841.4|846
1653317100000|2022-05-23 14:45:00|35873.2|35853.2|35885.6|35865.6|35888.8|35868.8|35871.8|35851.8|825
1653317400000|2022-05-23 14:50:00|35885.7|35865.7|35850.8|35830.8|35901.2|35881.2|35814.8|35794.8|1068
1653317700000|2022-05-23 14:55:00|35850.9|35830.9|35866|35846|35876.4|35856.4|35840.9|35820.9|926
1653318000000|2022-05-23 15:00:00|35866.8|35846.8|35828.5|35808.5|35875.1|35855.1|35820.2|35800.2|858
1653318300000|2022-05-23 15:05:00|35827.9|35807.9|35819|35799|35829.6|35809.6|35812|35792|768
1653318600000|2022-05-23 15:10:00|35819.5|35799.5|35779.8|35759.8|35823.6|35803.6|35766.8|35726.5|840
1653318900000|2022-05-23 15:15:00|35778.8|35758.8|35764.9|35744.9|35790.6|35770.6|35764.2|35744.2|795
1653319200000|2022-05-23 15:20:00|35766|35746|35784.5|35764.5|35793.7|35773.7|35761.9|35741.9|863
1653319500000|2022-05-23 15:25:00|35783.9|35763.9|35828.5|35756.7|35852.2|35782.6|35773|35740.5|760
1653319800000|2022-05-23 15:30:00|35797.7|35777.7|35808.3|35758.3|35850.6|35782.3|35780.8|35739.2|798
1653320100000|2022-05-23 15:35:00|35809.4|35759.4|35815.4|35795.4|35859.3|35795.4|35789.1|35748.3|729
1653320400000|2022-05-23 15:40:00|35842.2|35767.8|35838|35788|35858.6|35801.3|35809.7|35759.7|817
1653320700000|2022-05-23 15:45:00|35852.1|35778.9|35856.8|35783.5|35885.4|35816.2|35823.9|35765.4|683
1653321000000|2022-05-23 15:50:00|35846.2|35796.2|35853.4|35803.4|35887.9|35826.6|35830.3|35770.8|782
1653321300000|2022-05-23 15:55:00|35853|35803|35846.5|35826.5|35885.9|35828.5|35835.3|35784|747
1653321600000|2022-05-23 16:00:00|35872.5|35796.1|35864.1|35788.9|35896.1|35821|35830.3|35776|766
1653321900000|2022-05-23 16:05:00|35870.7|35789.1|35869.4|35799.6|35913.4|35830.3|35840|35786.3|664
1653322200000|2022-05-23 16:10:00|35871.3|35799.9|35863.2|35791.6|35892.5|35828.6|35830.1|35776.8|562
1653322500000|2022-05-23 16:15:00|35863.3|35791.4|35856.9|35806.9|35918|35832.5|35838.2|35782.7|620
1653322800000|2022-05-23 16:20:00|35880.6|35792.5|35843.5|35793.5|35915.5|35830.1|35837.6|35781|617
1653323100000|2022-05-23 16:25:00|35866.3|35779.3|35864.3|35788.5|35903.6|35829.3|35837.6|35775|599
1653323400000|2022-05-23 16:30:00|35861.1|35789.5|35878|35796.3|35894.4|35817.4|35830.1|35778.3|607
1653323700000|2022-05-23 16:35:00|35878.7|35796.7|35852.9|35775.4|35916.9|35809|35820.5|35770.1|595
1653324000000|2022-05-23 16:40:00|35851.3|35775.5|35768.3|35748.3|35880.1|35795.8|35766.3|35720|615
1653324300000|2022-05-23 16:45:00|35767.7|35747.7|35770.1|35750.1|35814|35757.7|35764.6|35714.3|510
1653324600000|2022-05-23 16:50:00|35765.3|35745.3|35775.7|35755.7|35806.1|35757|35763.6|35707|567
1653324900000|2022-05-23 16:55:00|35776.1|35756.1|35799.1|35779.1|35838|35787.2|35771.5|35718.4|619
1653325200000|2022-05-23 17:00:00|35830.5|35751.7|35828.9|35778.9|35856.7|35803.6|35806|35750|648
1653325500000|2022-05-23 17:05:00|35828.4|35778.4|35828.7|35778.7|35858|35805.4|35811|35759.4|571
1653325800000|2022-05-23 17:10:00|35828.6|35778.6|35811.5|35791.5|35868|35803|35810.4|35753|662
1653326100000|2022-05-23 17:15:00|35848.3|35759.6|35852.7|35767.2|35863.7|35800.9|35810.5|35758|589
1653326400000|2022-05-23 17:20:00|35850.2|35768.3|35820.2|35770.2|35859.8|35810|35802.8|35748.3|646
1653326700000|2022-05-23 17:25:00|35819.8|35769.8|35823.5|35803.5|35850.5|35816.6|35802|35749.8|578
1653327000000|2022-05-23 17:30:00|35846.3|35776.4|35794.7|35774.7|35852|35788.5|35792.1|35736.3|678
1653327300000|2022-05-23 17:35:00|35795.1|35775.1|35799.8|35749.8|35848.2|35781.8|35784.5|35732|546
1653327600000|2022-05-23 17:40:00|35810.7|35740|35775|35755|35837.5|35774.9|35775|35730.5|590
1653327900000|2022-05-23 17:45:00|35775.1|35755.1|35778.8|35758.8|35807.8|35766.7|35767.6|35725.5|569
1653328200000|2022-05-23 17:50:00|35777.9|35757.9|35770|35750|35824.6|35771.9|35766.3|35720.7|585
1653328500000|2022-05-23 17:55:00|35771.7|35751.7|35784.2|35764.2|35812|35770.9|35767.2|35726|462
1653328800000|2022-05-23 18:00:00|35783.4|35763.4|35783|35763|35814.3|35769.3|35765.1|35731.4|745
1653329100000|2022-05-23 18:05:00|35782.1|35762.1|35785.4|35765.4|35815.1|35776.2|35780.5|35740.5|589
1653329400000|2022-05-23 18:10:00|35785.9|35765.9|35808.1|35731.8|35816|35768.4|35771.4|35724|652
1653329700000|2022-05-23 18:15:00|35807.3|35733.1|35778.2|35758.2|35807.6|35781.6|35770.2|35725|566
1653330000000|2022-05-23 18:20:00|35778.7|35758.7|35778.7|35758.7|35816.9|35763.4|35772.2|35727.9|624
1653330300000|2022-05-23 18:25:00|35778.5|35758.5|35791.4|35771.4|35809|35774|35773.7|35724.1|585
1653330600000|2022-05-23 18:30:00|35787.5|35767.5|35776.2|35756.2|35810.4|35773.8|35771|35726.8|616
1653330900000|2022-05-23 18:35:00|35776|35756|35760.7|35740.7|35798.9|35765.5|35755.3|35714.2|535
1653331200000|2022-05-23 18:40:00|35760|35740|35736.2|35716.2|35784|35741.4|35734.8|35697.7|850
1653331500000|2022-05-23 18:45:00|35768.1|35689.6|35732.6|35712.6|35768.1|35721|35723.1|35680.3|645
1653331800000|2022-05-23 18:50:00|35732.9|35712.9|35759.8|35709.8|35783|35730.8|35727.1|35677|665
1653332100000|2022-05-23 18:55:00|35759.6|35709.6|35742|35722|35787|35738.1|35738.5|35694.1|698
1653332400000|2022-05-23 19:00:00|35741.5|35721.5|35748.9|35728.9|35773.2|35729.3|35738.6|35686.6|511
1653332700000|2022-05-23 19:05:00|35749.3|35729.3|35764.4|35744.4|35790|35745.4|35744.7|35705.8|540
1653333000000|2022-05-23 19:10:00|35764|35744|35804|35723.7|35812.6|35761.2|35757|35719|564
1653333300000|2022-05-23 19:15:00|35799.5|35727.3|35777|35757|35819.9|35763.2|35771|35722.3|469
1653333600000|2022-05-23 19:20:00|35802.7|35731.7|35793.9|35743.9|35813.9|35762.8|35772|35718.8|360
1653333900000|2022-05-23 19:25:00|35794|35744|35801.1|35724.9|35813.6|35761.8|35762|35712.6|421
1653334200000|2022-05-23 19:30:00|35801.5|35723.1|35756.8|35736.8|35808.2|35757.4|35747.6|35723.1|475
1653334500000|2022-05-23 19:35:00|35757.5|35737.5|35758.2|35738.2|35772.7|35752.7|35753.4|35733.4|530
1653334800000|2022-05-23 19:40:00|35757.1|35737.1|35755.8|35735.8|35794.5|35750.4|35751.3|35712.2|544
1653335100000|2022-05-23 19:45:00|35756|35736|35793.6|35711.9|35798.8|35742.7|35749.2|35708.2|492
1653335400000|2022-05-23 19:50:00|35787.3|35714.7|35761.3|35741.3|35803.3|35741.3|35748.9|35698.9|418
1653335700000|2022-05-23 19:55:00|35762.2|35742.2|35794.2|35722|35814.2|35748.4|35749|35694.2|518
1653336000000|2022-05-23 20:00:00|35764.9|35744.9|35746.1|35726.1|35813.3|35750.6|35745.2|35699|560
1653336300000|2022-05-23 20:05:00|35746.5|35726.5|35737.7|35717.7|35780.8|35729.5|35729.5|35683|399
1653336600000|2022-05-23 20:10:00|35738.8|35718.8|35754.1|35704.1|35781.1|35724.6|35732.5|35681.9|486
1653336900000|2022-05-23 20:15:00|35754|35704|35736|35716|35778.3|35720.6|35730.3|35678|362
1653337200000|2022-05-23 20:20:00|35736.2|35716.2|35749.5|35729.5|35804.3|35730.9|35733.9|35684.9|506
1653337500000|2022-05-23 20:25:00|35750.6|35730.6|35747.9|35697.9|35784|35730.6|35730.3|35674|404
1653337800000|2022-05-23 20:30:00|35751.9|35701.9|35745.2|35725.2|35769.4|35727.9|35733.7|35694.2|244
1653338100000|2022-05-23 20:35:00|35745|35725|35748.6|35728.6|35784.4|35735.3|35739.2|35696.5|169
1653338400000|2022-05-23 20:40:00|35749.4|35729.4|35781.5|35681.8|35790|35733.9|35729.2|35679|196
1653338700000|2022-05-23 20:45:00|35768.5|35690.7|35764.4|35684.3|35789|35725.4|35728.2|35672|318
1653339000000|2022-05-23 20:50:00|35772.8|35690.2|35771.8|35682.8|35811.8|35717|35725.1|35664.6|491
1653339300000|2022-05-23 20:55:00|35748.5|35698.5|35783.1|35677.9|35804.1|35702|35744.2|35662.6|345
1653339600000|2022-05-23 21:00:00|35811.7|35691.7|35830.3|35710.3|35839.6|35719.6|35753.1|35686.7|49
1653339900000|2022-05-23 21:05:00|35824.2|35704.2|35854.2|35734.2|35863.4|35743.4|35818.5|35698.5|127
1653340200000|2022-05-23 21:10:00|35850.8|35730.8|35838.8|35718.8|35862.2|35742.2|35805.6|35685.6|433
1653340500000|2022-05-23 21:15:00|35841|35721|35833.1|35713.1|35852.2|35732.2|35799.7|35679.7|176
1653340800000|2022-05-23 21:20:00|35836|35716|35828.4|35708.4|35848.8|35728.8|35800.6|35680.6|141
1653341100000|2022-05-23 21:25:00|35837.7|35717.7|35818.5|35698.5|35847.2|35727.2|35808.8|35688.8|136
1653341400000|2022-05-23 21:30:00|35823.3|35703.3|35812.3|35692.3|35844|35724|35804.6|35684.6|156
1653341700000|2022-05-23 21:35:00|35825.8|35705.8|35843.6|35723.6|35846.4|35726.4|35813.5|35693.5|137
1653342000000|2022-05-23 21:40:00|35843.5|35723.5|35826.2|35706.2|35844.5|35724.5|35814.1|35694.1|90
1653342300000|2022-05-23 21:45:00|35834|35714|35832.4|35712.4|35845.2|35725.2|35823.1|35703.1|103
1653342600000|2022-05-23 21:50:00|35845|35725|35836.2|35716.2|35845.6|35725.6|35823.1|35703.1|133
1653342900000|2022-05-23 21:55:00|35830.6|35710.6|35844.3|35724.3|35846|35726|35816.2|35696.2|213
1653343200000|2022-05-23 22:00:00|35832.3|35712.3|35847.8|35727.8|35851.3|35731.3|35817.3|35697.3|487
1653343500000|2022-05-23 22:05:00|35847.6|35727.6|35849.5|35729.5|35858.5|35738.5|35831.1|35711.1|313
1653343800000|2022-05-23 22:10:00|35850.2|35730.2|35855|35735|35861.6|35741.6|35829.6|35709.6|377
1653344100000|2022-05-23 22:15:00|35855.4|35735.4|35858.7|35738.7|35860.4|35740.4|35833.5|35713.5|336
1653344400000|2022-05-23 22:20:00|35858.5|35738.5|35850.4|35730.4|35866.1|35746.1|35826.9|35706.9|575
1653344700000|2022-05-23 22:25:00|35850.3|35730.3|35842.6|35722.6|35851.7|35731.7|35823.4|35705.7|325
1653345000000|2022-05-23 22:30:00|35842.5|35722.5|35843.6|35723.9|35845|35728.6|35812.9|35706.2|443
1653345300000|2022-05-23 22:35:00|35844.2|35724.2|35837.2|35717.2|35845.5|35726.6|35827.2|35710.4|291
1653345600000|2022-05-23 22:40:00|35837.3|35719.5|35831.4|35725.8|35839.3|35727|35807.5|35714.9|274
1653345900000|2022-05-23 22:45:00|35830.5|35726.3|35831.4|35713|35840.3|35726.8|35817.7|35704.5|238
1653346200000|2022-05-23 22:50:00|35831.9|35714.5|35822.6|35716.7|35840.4|35726|35809.9|35702.9|196
1653346500000|2022-05-23 22:55:00|35833.2|35717.2|35836.2|35716.2|35841.7|35727|35813.4|35702.9|246
1653346800000|2022-05-23 23:00:00|35837.2|35717.2|35837.2|35722.3|35841.4|35733.9|35812.9|35704|303
1653347100000|2022-05-23 23:05:00|35836.1|35717.9|35827.8|35715.5|35840|35721.6|35815.6|35705.2|324
1653347400000|2022-05-23 23:10:00|35829|35715.8|35842.4|35722.4|35844.7|35724.7|35812.4|35707.6|364
1653347700000|2022-05-23 23:15:00|35842.7|35722.7|35812|35723.8|35845.7|35730.3|35812|35714.5|231
1653348000000|2022-05-23 23:20:00|35828|35723.3|35808|35717.6|35839|35724.3|35807.3|35708.1|181
1653348300000|2022-05-23 23:25:00|35808.1|35716|35812.9|35719.7|35839.4|35721.3|35807.1|35709.7|165
1653348600000|2022-05-23 23:30:00|35807.1|35720.2|35832.5|35712.5|35835|35720.2|35801.3|35703.3|333
1653348900000|2022-05-23 23:35:00|35832|35712|35823.2|35708|35834|35717|35795.8|35702.1|323
1653349200000|2022-05-23 23:40:00|35822.4|35709.6|35821.5|35701.5|35826.6|35717.1|35795.2|35699.7|360
1653349500000|2022-05-23 23:45:00|35825.8|35717.4|35810|35704.8|35829.4|35718.3|35792.3|35699.5|368
1653349800000|2022-05-23 23:50:00|35807.3|35703.4|35808.4|35718.7|35840.1|35720.6|35792|35698.4|461
1653350100000|2022-05-23 23:55:00|35819|35719.1|35809.6|35713|35844.8|35724.8|35808.1|35710.2|363
1653350400000|2022-05-24 00:00:00|35832.5|35712.5|35843.8|35723.8|35849.7|35729.7|35826.6|35706.6|695
1653350700000|2022-05-24 00:05:00|35844.3|35724.3|35845|35736.8|35856.3|35736.8|35837.5|35720.4|593
1653351000000|2022-05-24 00:10:00|35843|35736.6|35839.5|35727|35858.1|35739.9|35836.9|35725.3|506
1653351300000|2022-05-24 00:15:00|35839.6|35727.8|35857|35737|35858.4|35741.8|35829.9|35722.3|482
1653351600000|2022-05-24 00:20:00|35857.2|35740.2|35855.1|35742.9|35868|35749.9|35837|35734.4|440
1653351900000|2022-05-24 00:25:00|35851.2|35741.4|35874.1|35755.6|35874.1|35756.3|35841.5|35735.7|430
1653352200000|2022-05-24 00:30:00|35872.4|35755.4|35845.4|35743.8|35876.6|35758.9|35844.7|35735.6|467
1653352500000|2022-05-24 00:35:00|35865.9|35744|35875.3|35755.3|35877.4|35757.4|35845.4|35736.9|394
1653352800000|2022-05-24 00:40:00|35874|35754|35873.2|35753.2|35875.8|35756.3|35845|35739.3|412
1653353100000|2022-05-24 00:45:00|35857.3|35746.3|35873|35753|35875.3|35755.3|35851.7|35736.5|391
1653353400000|2022-05-24 00:50:00|35872.4|35752.4|35877.8|35757.8|35883.8|35763.8|35847.4|35743.6|538
1653353700000|2022-05-24 00:55:00|35877.7|35757.7|35887.1|35768.7|35892|35775.7|35867.9|35755.1|487
1653354000000|2022-05-24 01:00:00|35885.9|35770.6|35874.8|35768.5|35887.9|35773.4|35867.7|35754.1|459
1653354300000|2022-05-24 01:05:00|35876.9|35768.7|35871|35762.4|35890.9|35773.1|35864.1|35754.2|490
1653354600000|2022-05-24 01:10:00|35872.6|35763|35884.3|35764.3|35884.3|35769.7|35855.5|35752.5|530
1653354900000|2022-05-24 01:15:00|35884.1|35764.1|35859.6|35762.6|35885.3|35765.9|35858.2|35753|487
1653355200000|2022-05-24 01:20:00|35868.1|35764.3|35872.6|35757|35883.7|35765.2|35847.6|35751.9|540
1653355500000|2022-05-24 01:25:00|35873.2|35756.5|35879.3|35759.3|35881.3|35768.4|35852.3|35750.9|464
1653355800000|2022-05-24 01:30:00|35879.1|35759.1|35889.1|35774|35897.4|35777.4|35851.1|35750.2|612
1653356100000|2022-05-24 01:35:00|35888.3|35773|35877.5|35769.6|35896.2|35779.8|35863|35763.5|603
1653356400000|2022-05-24 01:40:00|35886.7|35769.1|35865.2|35783.3|35890.4|35784.2|35857.3|35755|674
1653356700000|2022-05-24 01:45:00|35860.6|35768|35877.3|35762.5|35880.3|35784.1|35852.2|35754.9|457
1653357000000|2022-05-24 01:50:00|35877.1|35763|35883.2|35766.9|35889.2|35777.7|35859.4|35759.3|515
1653357300000|2022-05-24 01:55:00|35884.3|35767.3|35894.6|35774.6|35897.6|35777.6|35862.9|35758.9|405
1653357600000|2022-05-24 02:00:00|35895|35775|35874.5|35771|35903.7|35783.7|35873.1|35769.1|535
1653357900000|2022-05-24 02:05:00|35880.4|35770.1|35880.2|35774.6|35905.9|35785.9|35873.5|35768.8|426
1653358200000|2022-05-24 02:10:00|35899.9|35774.9|35898.6|35778.6|35901.1|35786.7|35871.9|35770.2|520
1653358500000|2022-05-24 02:15:00|35898.1|35778.1|35889.8|35784.2|35906|35789.3|35873.6|35775.2|468
1653358800000|2022-05-24 02:20:00|35892.1|35782.3|35909.5|35789.5|35910.3|35791.9|35882.7|35778.4|477
1653359100000|2022-05-24 02:25:00|35909.6|35789.6|35909.1|35790.2|35914.6|35796.2|35883.6|35781.3|473
1653359400000|2022-05-24 02:30:00|35909|35790.3|35903.7|35784.3|35909|35794.2|35879.1|35777.3|528
1653359700000|2022-05-24 02:35:00|35887.2|35784.4|35894|35786|35904.7|35791.3|35878.8|35771|487
1653360000000|2022-05-24 02:40:00|35893.6|35783.6|35878.2|35792.4|35902.2|35802.4|35870.9|35774.2|462
1653360300000|2022-05-24 02:45:00|35884|35796.8|35885.3|35781.6|35901.3|35805.1|35875.2|35772.8|432
1653360600000|2022-05-24 02:50:00|35895.3|35781.3|35894.1|35780.4|35904|35804.6|35874.3|35774.2|416
1653360900000|2022-05-24 02:55:00|35894.5|35779.7|35900.6|35787.1|35903.6|35795.2|35874.5|35776.7|565
1653361200000|2022-05-24 03:00:00|35900.4|35786|35870.1|35781.3|35905|35794.6|35870.1|35773.1|496
1653361500000|2022-05-24 03:05:00|35871.2|35790.8|35890|35795.4|35895.9|35797.9|35865.6|35772.4|276
1653361800000|2022-05-24 03:10:00|35871.7|35795.3|35866.9|35791.3|35891.3|35797|35860.4|35768.5|281
1653362100000|2022-05-24 03:15:00|35866.4|35791.1|35883.1|35796.3|35884.3|35798|35865.2|35769|321
1653362400000|2022-05-24 03:20:00|35868.6|35780|35891.2|35796.9|35891.2|35798.1|35863.3|35772.8|210
1653362700000|2022-05-24 03:25:00|35873.6|35783|35878.9|35788.2|35893.1|35808|35857.3|35771|183
1653363000000|2022-05-24 03:30:00|35890.9|35802.4|35873.1|35770.7|35890.9|35811.5|35861.5|35755.1|282
1653363300000|2022-05-24 03:35:00|35873.2|35770.6|35872.4|35757.4|35884.2|35771.6|35863|35748.6|386
1653363600000|2022-05-24 03:40:00|35882.7|35762.7|35866.5|35749.2|35884.8|35764.8|35862|35746.2|374
1653363900000|2022-05-24 03:45:00|35871|35751.8|35862.8|35749.4|35879.6|35759.6|35855.6|35742.7|357
1653364200000|2022-05-24 03:50:00|35855.8|35750.6|35872.9|35753.9|35875.3|35759.7|35847.5|35745.4|414
1653364500000|2022-05-24 03:55:00|35872.8|35754.1|35872.6|35753.8|35875.1|35758.6|35847.4|35741.5|377
1653364800000|2022-05-24 04:00:00|35873.1|35754.6|35863.7|35757.5|35880.2|35765|35851.4|35747.7|421
1653365100000|2022-05-24 04:05:00|35874.3|35757.8|35876.6|35758.9|35879.7|35765.9|35850.3|35751|442
1653365400000|2022-05-24 04:10:00|35877.4|35760.1|35865.7|35762.4|35887.6|35773.6|35855.1|35755.7|411
1653365700000|2022-05-24 04:15:00|35871.7|35764.8|35886|35769.5|35887.5|35773.8|35855.1|35755.4|472
1653366000000|2022-05-24 04:20:00|35885.8|35769.4|35874.9|35777.1|35894.7|35785.2|35860.7|35764.9|392
1653366300000|2022-05-24 04:25:00|35892|35789.4|35892.2|35775.5|35895.2|35789.4|35866.4|35768|301
1653366600000|2022-05-24 04:30:00|35872.9|35778.3|35889.7|35770.5|35895.3|35785.7|35868|35768.1|339
1653366900000|2022-05-24 04:35:00|35888.8|35772.6|35884.5|35773.2|35893.6|35782.9|35868|35769.1|317
1653367200000|2022-05-24 04:40:00|35885.3|35774.2|35885.1|35772.9|35892.6|35788.5|35868.2|35766.1|370
1653367500000|2022-05-24 04:45:00|35884.9|35772|35887.3|35790.3|35895.9|35803|35856.6|35762.5|313
1653367800000|2022-05-24 04:50:00|35882.6|35791.2|35880.4|35798.5|35899.4|35808.8|35870.8|35787.6|417
1653368100000|2022-05-24 04:55:00|35887.8|35792.8|35902.4|35826.9|35923|35848.4|35881.8|35792.8|438
1653368400000|2022-05-24 05:00:00|35889.6|35839.6|35905.7|35825.2|35912.9|35860.8|35866.1|35814.6|591
1653368700000|2022-05-24 05:05:00|35900.1|35825|35891.1|35811.6|35907.8|35863.2|35866.3|35802.4|431
1653369000000|2022-05-24 05:10:00|35892.2|35813|35899.4|35820.3|35904.7|35825.1|35871.8|35801.6|450
1653369300000|2022-05-24 05:15:00|35902.2|35822.6|35898|35815.3|35912.3|35828.6|35888.6|35807|438
1653369600000|2022-05-24 05:20:00|35897.9|35815.9|35897.8|35817.2|35902.3|35822|35883.2|35800.2|445
1653369900000|2022-05-24 05:25:00|35897.4|35817.3|35898.4|35814.3|35904|35831.1|35881.1|35802.8|407
1653370200000|2022-05-24 05:30:00|35898.6|35815.8|35889.1|35810.6|35901.8|35823.8|35883.6|35799|570
1653370500000|2022-05-24 05:35:00|35889.6|35810.9|35897.8|35821.6|35902.7|35834.6|35878|35795.4|518
1653370800000|2022-05-24 05:40:00|35898.6|35821.1|35902.9|35823.2|35907.6|35842.7|35875.6|35813.4|520
1653371100000|2022-05-24 05:45:00|35903.2|35822.3|35901.6|35824.6|35910.6|35839.7|35884.3|35815.3|551
1653371400000|2022-05-24 05:50:00|35903.7|35825.9|35896|35777.7|35909.2|35840.4|35881.6|35771.7|639
1653371700000|2022-05-24 05:55:00|35897.9|35777.9|35886.3|35766.3|35902.7|35784.5|35869.8|35761|630
1653372000000|2022-05-24 06:00:00|35874.3|35774.4|35887.1|35779.8|35894|35782.2|35858.4|35762.8|700
1653372300000|2022-05-24 06:05:00|35893|35780.8|35863.7|35760.2|35893|35780.8|35851.3|35753.7|704
1653372600000|2022-05-24 06:10:00|35867.6|35756.3|35872.9|35754.7|35874.8|35772.8|35842.8|35743|695
1653372900000|2022-05-24 06:15:00|35871.5|35756.7|35827.7|35754|35879.8|35833.4|35781.4|35714.7|669
1653373200000|2022-05-24 06:20:00|35828.8|35742.8|35821|35743.7|35839.2|35790.6|35791.5|35739.9|620
1653373500000|2022-05-24 06:25:00|35822.9|35751|35843.8|35768.3|35854.4|35791.2|35806.5|35747|560
1653373800000|2022-05-24 06:30:00|35846.4|35767.8|35820.4|35800.4|35863.2|35809.4|35798.9|35765.2|703
1653374100000|2022-05-24 06:35:00|35820.5|35800.5|35839.7|35819.7|35846.5|35826.5|35820.5|35800.5|600
1653374400000|2022-05-24 06:40:00|35840.6|35820.6|35870.4|35850.4|35920.9|35879.6|35829.6|35809.6|816
1653374700000|2022-05-24 06:45:00|35867.6|35847.6|35871.8|35851.8|35877.7|35857.7|35861.2|35841.2|612
1653375000000|2022-05-24 06:50:00|35872.7|35852.7|35755.6|35735.6|35874.1|35854.1|35749.5|35729.5|919
1653375300000|2022-05-24 06:55:00|35753.7|35733.7|35790.9|35770.9|35840.1|35793.1|35751.1|35725|961
1653375600000|2022-05-24 07:00:00|35789.7|35769.7|35661.9|35641.9|35789.7|35769.7|35657.8|35637.8|1074
1653375900000|2022-05-24 07:05:00|35661.6|35641.6|35664.7|35644.7|35674.8|35654.8|35642.5|35622.5|960
1653376200000|2022-05-24 07:10:00|35662.5|35642.5|35621.8|35601.8|35667.2|35647.2|35620|35600|919
1653376500000|2022-05-24 07:15:00|35620.4|35600.4|35585.1|35565.1|35649.1|35629.1|35574|35554|935
1653376800000|2022-05-24 07:20:00|35586.2|35566.2|35538.7|35518.7|35623.5|35582.8|35524.4|35483|1064
1653377100000|2022-05-24 07:25:00|35538.6|35518.6|35524.5|35504.5|35545|35525|35505.4|35485.4|807
1653377400000|2022-05-24 07:30:00|35521.3|35501.3|35517.4|35497.4|35539.9|35519.9|35493.7|35473.7|951
1653377700000|2022-05-24 07:35:00|35518.6|35498.6|35519.3|35499.3|35525.5|35505.5|35510.5|35490.5|842
1653378000000|2022-05-24 07:40:00|35519.4|35499.4|35492.9|35472.9|35526.7|35506.7|35490.5|35470.5|847
1653378300000|2022-05-24 07:45:00|35491.5|35471.5|35526.5|35506.5|35529.1|35509.1|35483.4|35463.4|783
1653378600000|2022-05-24 07:50:00|35527.5|35507.5|35545.3|35525.3|35560|35540|35524.2|35504.2|898
1653378900000|2022-05-24 07:55:00|35544.9|35524.9|35524.5|35504.5|35551.1|35531.1|35523.3|35503.3|703
1653379200000|2022-05-24 08:00:00|35528|35508|35540.2|35520.2|35550.2|35530.2|35519.7|35499.7|923
1653379500000|2022-05-24 08:05:00|35537.7|35517.7|35571.2|35551.2|35574.6|35554.6|35537.7|35517.7|789
1653379800000|2022-05-24 08:10:00|35571.5|35551.5|35585.8|35565.8|35590.7|35570.7|35568.7|35548.7|831
1653380100000|2022-05-24 08:15:00|35585.7|35565.7|35617.1|35597.1|35628.9|35608.9|35585.7|35565.7|845
1653380400000|2022-05-24 08:20:00|35617.7|35597.7|35614.9|35594.9|35626.3|35606.3|35596.8|35576.8|745
1653380700000|2022-05-24 08:25:00|35614.8|35594.8|35605.1|35585.1|35616.4|35596.4|35594.7|35574.7|734
1653381000000|2022-05-24 08:30:00|35604.9|35584.9|35599.6|35579.6|35632.2|35612.2|35590.7|35570.7|1018
1653381300000|2022-05-24 08:35:00|35599.4|35579.4|35722.7|35702.7|35763.1|35730.1|35598|35578|936
1653381600000|2022-05-24 08:40:00|35722.6|35702.6|35797.3|35777.3|35820.5|35800.5|35722.5|35702.5|944
1653381900000|2022-05-24 08:45:00|35796.9|35776.9|35785.5|35765.5|35806.4|35786.4|35771.1|35751.1|820
1653382200000|2022-05-24 08:50:00|35786.3|35766.3|35794.8|35774.8|35811.5|35791.5|35783.1|35763.1|804
1653382500000|2022-05-24 08:55:00|35794.3|35774.3|35809.8|35789.8|35810.7|35790.7|35789.7|35769.7|724
1653382800000|2022-05-24 09:00:00|35810|35790|35804.7|35784.7|35813.3|35793.3|35795.5|35775.5|722
1653383100000|2022-05-24 09:05:00|35804.6|35784.6|35770|35750|35807.4|35787.4|35769.8|35749.8|700
1653383400000|2022-05-24 09:10:00|35768.6|35748.6|35829.3|35809.3|35834.6|35814.6|35721.8|35701.8|778
1653383700000|2022-05-24 09:15:00|35827.9|35807.9|35823.6|35803.6|35882.6|35843.9|35816.3|35784|776
1653384000000|2022-05-24 09:20:00|35823.5|35803.5|35818.2|35798.2|35826.1|35806.1|35809.9|35789.9|677
1653384300000|2022-05-24 09:25:00|35818.3|35798.3|35818.6|35798.6|35826.3|35806.3|35810.1|35790.1|588
1653384600000|2022-05-24 09:30:00|35818|35798|35846.9|35826.9|35849.1|35829.1|35812.8|35792.8|681
1653384900000|2022-05-24 09:35:00|35846.6|35826.6|35840.7|35820.7|35851.5|35831.5|35832.9|35812.9|638
1653385200000|2022-05-24 09:40:00|35840.1|35820.1|35906.4|35886.4|35937.7|35917.7|35838.4|35818.4|714
1653385500000|2022-05-24 09:45:00|35904.8|35884.8|35892.5|35872.5|35913.7|35893.7|35889.4|35869.4|688
1653385800000|2022-05-24 09:50:00|35895.6|35875.6|35903.6|35883.6|35912.2|35892.2|35891|35871|610
1653386100000|2022-05-24 09:55:00|35903.7|35883.7|35895.1|35875.1|35906.5|35886.5|35891.3|35871.3|583
1653386400000|2022-05-24 10:00:00|35895.7|35875.7|35867.7|35847.7|35895.7|35875.7|35860.7|35840.7|648
1653386700000|2022-05-24 10:05:00|35868.2|35848.2|35852.7|35832.7|35870.8|35850.8|35848.6|35828.6|709
1653387000000|2022-05-24 10:10:00|35852.9|35832.9|35858.5|35838.5|35863.1|35843.1|35852.4|35832.4|593
1653387300000|2022-05-24 10:15:00|35859.1|35839.1|35851.2|35831.2|35865.4|35845.4|35839.5|35819.5|609
1653387600000|2022-05-24 10:20:00|35851.1|35831.1|35831.9|35811.9|35851.1|35831.1|35808.5|35788.5|691
1653387900000|2022-05-24 10:25:00|35831.6|35811.6|35885.9|35865.9|35886.4|35866.4|35830.9|35810.9|602
1653388200000|2022-05-24 10:30:00|35886.9|35866.9|35895.8|35875.8|35905.6|35885.6|35883.8|35863.8|689
1653388500000|2022-05-24 10:35:00|35896.6|35876.6|35876.9|35856.9|35905.8|35885.8|35876.3|35856.3|563
1653388800000|2022-05-24 10:40:00|35876.6|35856.6|35875.3|35855.3|35880.5|35860.5|35853.7|35833.7|708
1653389100000|2022-05-24 10:45:00|35875|35855|35874.9|35854.9|35876.9|35856.9|35863.3|35843.3|544
1653389400000|2022-05-24 10:50:00|35874.4|35854.4|35874.8|35854.8|35897.7|35877.7|35855.8|35835.8|787
1653389700000|2022-05-24 10:55:00|35874.2|35854.2|35817.4|35797.4|35875.3|35855.3|35815.4|35795.4|673
1653390000000|2022-05-24 11:00:00|35817.1|35797.1|35800.9|35780.9|35819.9|35799.9|35799.2|35779.2|627
1653390300000|2022-05-24 11:05:00|35801|35781|35862.6|35842.6|35867.5|35847.5|35800.7|35780.7|634
1653390600000|2022-05-24 11:10:00|35862.2|35842.2|35908.9|35888.9|35910.8|35890.8|35862.2|35842.2|577
1653390900000|2022-05-24 11:15:00|35909.2|35889.2|35862.1|35842.1|35912.3|35892.3|35856.8|35836.8|607
1653391200000|2022-05-24 11:20:00|35862.6|35842.6|35854.8|35834.8|35867.5|35847.5|35853.6|35833.6|569
1653391500000|2022-05-24 11:25:00|35857.9|35837.9|35871.4|35851.4|35875.4|35855.4|35853.9|35833.9|540
1653391800000|2022-05-24 11:30:00|35871.6|35851.6|35850.9|35830.9|35872.2|35852.2|35833.3|35813.3|611
1653392100000|2022-05-24 11:35:00|35851|35831|35815.6|35795.6|35852.5|35832.5|35791.5|35771.5|778
1653392400000|2022-05-24 11:40:00|35814|35794|35786.9|35766.9|35830.9|35802.3|35771.4|35737.8|874
1653392700000|2022-05-24 11:45:00|35787.5|35767.5|35759.9|35739.9|35804|35767.9|35742.8|35722.8|770
1653393000000|2022-05-24 11:50:00|35760.3|35740.3|35769.1|35749.1|35783.5|35763.5|35756|35736|715
1653393300000|2022-05-24 11:55:00|35768.9|35748.9|35776.7|35756.7|35813|35769.8|35768.9|35743.2|769
1653393600000|2022-05-24 12:00:00|35775.8|35755.8|35747.3|35727.3|35777.3|35757.3|35723.4|35702.8|857
1653393900000|2022-05-24 12:05:00|35747.6|35727.6|35767.4|35747.4|35794.3|35750.4|35740.4|35715.4|709
1653394200000|2022-05-24 12:10:00|35767.6|35747.6|35764.3|35744.3|35796.9|35762.1|35755.5|35724.9|759
1653394500000|2022-05-24 12:15:00|35763.9|35743.9|35822|35802|35838.9|35818.9|35760|35740|728
1653394800000|2022-05-24 12:20:00|35823.2|35803.2|35833.3|35813.3|35836.3|35816.3|35813.3|35793.3|827
1653395100000|2022-05-24 12:25:00|35832.9|35812.9|35865.7|35845.7|35869.1|35849.1|35832.9|35812.9|784
1653395400000|2022-05-24 12:30:00|35865.2|35845.2|35859.9|35839.9|35868.7|35848.7|35850.3|35830.3|810
1653395700000|2022-05-24 12:35:00|35859.7|35839.7|35861.3|35841.3|35869|35849|35852|35832|687
1653396000000|2022-05-24 12:40:00|35861.2|35841.2|35861|35841|35873.1|35853.1|35856.7|35836.7|615
1653396300000|2022-05-24 12:45:00|35860.9|35840.9|35798.2|35778.2|35860.9|35840.9|35795.2|35775.2|713
1653396600000|2022-05-24 12:50:00|35797.6|35777.6|35770.3|35750.3|35797.7|35777.7|35761.6|35741.6|739
1653396900000|2022-05-24 12:55:00|35771.3|35751.3|35809.3|35789.3|35812.9|35792.9|35762.8|35742.8|778
1653397200000|2022-05-24 13:00:00|35809.6|35789.6|35802.7|35782.7|35818.9|35798.9|35801.6|35781.6|837
1653397500000|2022-05-24 13:05:00|35802.6|35782.6|35783.6|35763.6|35810|35790|35779.9|35759.9|748
1653397800000|2022-05-24 13:10:00|35783.7|35763.7|35783.8|35763.8|35794.2|35774.2|35767.3|35747.3|792
1653398100000|2022-05-24 13:15:00|35783.9|35763.9|35794.1|35774.1|35802.7|35782.7|35782.9|35762.9|636
1653398400000|2022-05-24 13:20:00|35794.3|35774.3|35764|35744|35794.3|35774.3|35761|35741|657
1653398700000|2022-05-24 13:25:00|35766.4|35746.4|35781.5|35761.5|35794.2|35774.2|35765.5|35745.5|696
1653399000000|2022-05-24 13:30:00|35782.1|35762.1|35779.4|35759.4|35798.9|35778.9|35770.1|35750.1|1016
1653399300000|2022-05-24 13:35:00|35779.3|35759.3|35804.8|35784.8|35808.2|35788.2|35766.1|35746.1|892
1653399600000|2022-05-24 13:40:00|35804.6|35784.6|35785.3|35765.3|35804.9|35784.9|35783.9|35763.9|968
1653399900000|2022-05-24 13:45:00|35784.2|35764.2|35729.4|35709.4|35786.3|35766.3|35718|35698|999
1653400200000|2022-05-24 13:50:00|35729.7|35709.7|35707.6|35687.6|35734.6|35714.6|35693.9|35673.9|953
1653400500000|2022-05-24 13:55:00|35706.4|35686.4|35697.4|35677.4|35719|35699|35685.4|35665.4|918
1653400800000|2022-05-24 14:00:00|35696.3|35676.3|35656.1|35636.1|35705.7|35685.7|35650.2|35630.2|1050
1653401100000|2022-05-24 14:05:00|35656.2|35636.2|35703.6|35683.6|35703.6|35683.6|35652.6|35632.6|946
1653401400000|2022-05-24 14:10:00|35703.5|35683.5|35704.2|35684.2|35750.4|35730.4|35694.9|35674.9|1003
1653401700000|2022-05-24 14:15:00|35705.5|35685.5|35720.7|35700.7|35738|35718|35704.1|35684.1|961
1653402000000|2022-05-24 14:20:00|35720.6|35700.6|35690.2|35670.2|35724|35704|35675.7|35655.7|952
1653402300000|2022-05-24 14:25:00|35690|35670|35657.3|35637.3|35699.4|35679.4|35652.3|35632.3|991
1653402600000|2022-05-24 14:30:00|35657|35637|35656.8|35636.8|35668.8|35648.8|35651.7|35631.7|987
1653402900000|2022-05-24 14:35:00|35656.4|35636.4|35659.6|35639.6|35683.8|35663.8|35651.9|35631.9|930
1653403200000|2022-05-24 14:40:00|35659.5|35639.5|35690.2|35670.2|35707.5|35687.5|35657.8|35637.8|928
1653403500000|2022-05-24 14:45:00|35690.3|35670.3|35720|35700|35724.8|35704.8|35677.2|35657.2|967
1653403800000|2022-05-24 14:50:00|35720.4|35700.4|35724|35704|35731.9|35711.9|35700.8|35680.8|1029
1653404100000|2022-05-24 14:55:00|35723.9|35703.9|35749|35729|35753.2|35733.2|35710.7|35690.7|952
1653404400000|2022-05-24 15:00:00|35749.1|35729.1|35737.6|35717.6|35760.3|35740.3|35715.4|35695.4|843
1653404700000|2022-05-24 15:05:00|35737.2|35717.2|35733.9|35713.9|35772.9|35752.9|35730.9|35710.9|751
1653405000000|2022-05-24 15:10:00|35733.8|35713.8|35705|35685|35754.1|35734.1|35703.7|35683.7|923
1653405300000|2022-05-24 15:15:00|35704.8|35684.8|35714|35694|35717.8|35697.8|35666|35646|917
1653405600000|2022-05-24 15:20:00|35711.9|35691.9|35676.2|35656.2|35743.6|35707|35659.3|35625.9|939
1653405900000|2022-05-24 15:25:00|35674.1|35654.1|35706.1|35686.1|35755.3|35693|35656.5|35623.3|868
1653406200000|2022-05-24 15:30:00|35706.2|35686.2|35678|35658|35745.2|35712.6|35677.8|35637.3|903
1653406500000|2022-05-24 15:35:00|35677.3|35657.3|35686.2|35666.2|35691.8|35671.8|35672.5|35652.5|705
1653406800000|2022-05-24 15:40:00|35686.3|35666.3|35694.7|35674.7|35707|35687|35681.9|35661.9|684
1653407100000|2022-05-24 15:45:00|35694.8|35674.8|35681|35661|35703.2|35683.2|35671|35651|768
1653407400000|2022-05-24 15:50:00|35681.5|35661.5|35662.4|35642.4|35681.5|35661.5|35661.8|35641.8|739
1653407700000|2022-05-24 15:55:00|35662.5|35642.5|35650.8|35630.8|35667.3|35647.3|35648.9|35628.9|692
1653408000000|2022-05-24 16:00:00|35651|35631|35645|35625|35655.6|35635.6|35641.7|35621.7|695
1653408300000|2022-05-24 16:05:00|35644.6|35624.6|35643|35623|35647.4|35627.4|35638.1|35618.1|617
1653408600000|2022-05-24 16:10:00|35642.9|35622.9|35630.2|35610.2|35645|35625|35628.9|35608.9|689
1653408900000|2022-05-24 16:15:00|35630.4|35610.4|35625.4|35605.4|35640.6|35620.6|35609.8|35589.8|686
1653409200000|2022-05-24 16:20:00|35624.9|35604.9|35583.3|35563.3|35647.2|35627.2|35574.3|35554.3|708
1653409500000|2022-05-24 16:25:00|35582.4|35562.4|35605.4|35585.4|35608.1|35588.1|35568.4|35548.4|747
1653409800000|2022-05-24 16:30:00|35605.5|35585.5|35619.2|35599.2|35622.3|35602.3|35600|35580|783
1653410100000|2022-05-24 16:35:00|35621.2|35601.2|35631.9|35611.9|35634.8|35614.8|35616.4|35596.4|612
1653410400000|2022-05-24 16:40:00|35635.7|35615.7|35633|35613|35637.7|35617.7|35627.2|35607.2|601
1653410700000|2022-05-24 16:45:00|35633.1|35613.1|35630.3|35610.3|35642.9|35622.9|35629.6|35609.6|493
1653411000000|2022-05-24 16:50:00|35630.2|35610.2|35643.2|35623.2|35643.5|35623.5|35625.5|35605.5|602
1653411300000|2022-05-24 16:55:00|35643.5|35623.5|35629.9|35609.9|35646.7|35626.7|35625.6|35605.6|629
1653411600000|2022-05-24 17:00:00|35629.6|35609.6|35643|35623|35645.1|35625.1|35622.8|35602.8|682
1653411900000|2022-05-24 17:05:00|35643.3|35623.3|35625.8|35605.8|35643.7|35623.7|35624.7|35604.7|490
1653412200000|2022-05-24 17:10:00|35625.9|35605.9|35620.9|35600.9|35637.4|35617.4|35617.4|35597.4|615
1653412500000|2022-05-24 17:15:00|35616.2|35596.2|35614.7|35594.7|35625|35605|35609.9|35589.9|583
1653412800000|2022-05-24 17:20:00|35614.8|35594.8|35627|35607|35629.7|35609.7|35613.5|35593.5|624
1653413100000|2022-05-24 17:25:00|35627.8|35607.8|35620.7|35600.7|35634.4|35614.4|35617.7|35597.7|612
1653413400000|2022-05-24 17:30:00|35621.8|35601.8|35623.4|35603.4|35631.1|35611.1|35619.6|35599.6|580
1653413700000|2022-05-24 17:35:00|35623.7|35603.7|35619.5|35599.5|35626.9|35606.9|35613.5|35593.5|526
1653414000000|2022-05-24 17:40:00|35619.8|35599.8|35628.9|35608.9|35630|35610|35609.6|35589.6|665
1653414300000|2022-05-24 17:45:00|35628.6|35608.6|35640.6|35620.6|35645.1|35625.1|35626.5|35606.5|555
1653414600000|2022-05-24 17:50:00|35640.9|35620.9|35641.4|35621.4|35646.9|35626.9|35636.2|35616.2|604
1653414900000|2022-05-24 17:55:00|35641.6|35621.6|35628.2|35608.2|35645.2|35625.2|35624.9|35604.9|574
1653415200000|2022-05-24 18:00:00|35628.3|35608.3|35646|35626|35646.4|35626.4|35627.8|35607.8|612
1653415500000|2022-05-24 18:05:00|35645.8|35625.8|35644.7|35624.7|35656.1|35636.1|35642.9|35622.9|535
1653415800000|2022-05-24 18:10:00|35644.8|35624.8|35636|35616|35646.1|35626.1|35625.7|35605.7|654
1653416100000|2022-05-24 18:15:00|35635.7|35615.7|35651.5|35631.5|35655.8|35635.8|35632.9|35612.9|579
1653416400000|2022-05-24 18:20:00|35652.3|35632.3|35633.4|35613.4|35657.9|35637.9|35633.4|35613.4|680
1653416700000|2022-05-24 18:25:00|35633.3|35613.3|35642|35622|35646.4|35626.4|35630.2|35610.2|639
1653417000000|2022-05-24 18:30:00|35642.5|35622.5|35644|35624|35653.4|35633.4|35641|35621|579
1653417300000|2022-05-24 18:35:00|35643.2|35623.2|35648.7|35628.7|35653.1|35633.1|35639.3|35619.3|507
1653417600000|2022-05-24 18:40:00|35649.6|35629.6|35682.3|35662.3|35685|35665|35647|35627|613
1653417900000|2022-05-24 18:45:00|35683|35663|35675|35655|35684.5|35664.5|35672.4|35652.4|520
1653418200000|2022-05-24 18:50:00|35675.6|35655.6|35680.2|35660.2|35686.8|35666.8|35675.5|35655.5|601
1653418500000|2022-05-24 18:55:00|35681.6|35661.6|35677.7|35657.7|35707.7|35672.6|35672.2|35634.2|547
1653418800000|2022-05-24 19:00:00|35679.8|35659.8|35675.3|35655.3|35704|35664|35668.6|35621.4|637
1653419100000|2022-05-24 19:05:00|35674.5|35654.5|35734.1|35684.1|35754.2|35686|35658.9|35602.5|646
1653419400000|2022-05-24 19:10:00|35733.4|35683.4|35695.7|35675.7|35747.6|35703.4|35667.3|35618.6|657
1653419700000|2022-05-24 19:15:00|35695.4|35675.4|35697.6|35677.6|35725.9|35683.4|35690.4|35651.5|489
1653420000000|2022-05-24 19:20:00|35727.6|35650.6|35691.7|35671.7|35732.5|35685.9|35686.8|35643.1|576
1653420300000|2022-05-24 19:25:00|35722.5|35643.8|35724.4|35674.4|35742.9|35688|35692.1|35643.2|524
1653420600000|2022-05-24 19:30:00|35724.7|35674.7|35711|35691|35762.5|35693.3|35703.1|35644|617
1653420900000|2022-05-24 19:35:00|35711.1|35691.1|35730.9|35638.7|35744.5|35691.1|35688.5|35628.5|611
1653421200000|2022-05-24 19:40:00|35730.8|35638.6|35746.3|35647.5|35750.7|35684.7|35693.1|35628.9|657
1653421500000|2022-05-24 19:45:00|35742.8|35650.7|35725.5|35641.5|35748.3|35679.4|35696.1|35625.5|642
1653421800000|2022-05-24 19:50:00|35722.9|35640.1|35750.6|35630.6|35760.7|35673.7|35722.1|35624.5|636
1653422100000|2022-05-24 19:55:00|35744.4|35642.7|35752.9|35643|35770|35700.1|35720.1|35632.6|620
1653422400000|2022-05-24 20:00:00|35748.3|35659|35738.9|35638|35759.6|35691|35696.1|35622.2|635
1653422700000|2022-05-24 20:05:00|35734.5|35643|35722.8|35646.2|35755.5|35678.7|35694.3|35632|360
1653423000000|2022-05-24 20:10:00|35723.1|35647.7|35711.9|35661.9|35743.1|35681.2|35694.8|35631.9|421
1653423300000|2022-05-24 20:15:00|35697.5|35677.5|35718|35648.2|35750.1|35678.6|35691.9|35629.8|280
1653423600000|2022-05-24 20:20:00|35694.3|35674.3|35708.6|35658.6|35746.1|35675.3|35691|35628.7|452
1653423900000|2022-05-24 20:25:00|35708.2|35658.2|35726.2|35640.2|35739|35674.3|35691.8|35631|328
1653424200000|2022-05-24 20:30:00|35725.3|35642.7|35714.2|35607.3|35731|35660.5|35675.3|35603|371
1653424500000|2022-05-24 20:35:00|35710.8|35612.8|35727.9|35677.9|35747.9|35694.3|35682.6|35599.9|315
1653424800000|2022-05-24 20:40:00|35744.3|35663.9|35732.8|35624.4|35755.4|35703.4|35694.3|35608|286
1653425100000|2022-05-24 20:45:00|35744.9|35624.9|35742.9|35622.9|35748.5|35693.8|35701.5|35616.5|262
1653425400000|2022-05-24 20:50:00|35742|35639|35708.7|35688.7|35754.4|35693|35698.1|35615|257
1653425700000|2022-05-24 20:55:00|35727.8|35618.7|35718.1|35598.1|35774.7|35685.2|35717.8|35597.8|397
1653426000000|2022-05-24 21:00:00|35721.2|35601.2|35708.8|35588.8|35726.9|35606.9|35708.8|35588.8|37
1653426300000|2022-05-24 21:05:00|35709.5|35589.5|35719|35599|35743.3|35623.3|35709.5|35589.5|41
1653426600000|2022-05-24 21:10:00|35702.8|35582.8|35743.1|35623.1|35752|35632|35690.3|35570.3|183
1653426900000|2022-05-24 21:15:00|35745.3|35625.3|35724.1|35604.1|35745.9|35625.9|35720.6|35600.6|257
1653427200000|2022-05-24 21:20:00|35727.2|35607.2|35730.6|35610.6|35747.1|35627.1|35718.8|35598.8|655
1653427500000|2022-05-24 21:25:00|35731|35611|35730.5|35610.5|35747.6|35627.6|35719.7|35599.7|630
1653427800000|2022-05-24 21:30:00|35728.5|35608.5|35721.2|35601.2|35736.7|35616.7|35708|35588|255
1653428100000|2022-05-24 21:35:00|35720.2|35600.2|35733.5|35613.5|35752|35632|35709.2|35589.2|138
1653428400000|2022-05-24 21:40:00|35732|35612|35721|35601|35749.4|35629.4|35713.1|35593.1|414
1653428700000|2022-05-24 21:45:00|35726.1|35606.1|35731.4|35611.4|35746.8|35626.8|35712.9|35592.9|168
1653429000000|2022-05-24 21:50:00|35730.7|35610.7|35740.5|35690.5|35801.3|35690.9|35713.2|35593.2|241
1653429300000|2022-05-24 21:55:00|35780.7|35660.7|35743.1|35623.1|35783|35663|35720.9|35601|263
1653429600000|2022-05-24 22:00:00|35737|35617|35720.4|35600.4|35742.6|35622.6|35717.6|35597.6|322
1653429900000|2022-05-24 22:05:00|35736.6|35616.6|35735.4|35615.4|35744.5|35624.5|35714.3|35594.3|246
1653430200000|2022-05-24 22:10:00|35737.4|35617.4|35737.5|35617.5|35741.2|35621.2|35718.8|35598.8|320
1653430500000|2022-05-24 22:15:00|35734.5|35614.5|35740|35620|35744.9|35624.9|35725.6|35605.6|405
1653430800000|2022-05-24 22:20:00|35738.8|35618.8|35736.1|35616.1|35743.2|35623.2|35723.5|35603.5|329
1653431100000|2022-05-24 22:25:00|35736.6|35616.6|35734.8|35614.8|35745.7|35625.7|35726.7|35606.7|302
1653431400000|2022-05-24 22:30:00|35732.9|35612.9|35728.4|35608.4|35742.9|35622.9|35725.5|35605.5|301
1653431700000|2022-05-24 22:35:00|35727.9|35607.9|35729.3|35609.3|35734.2|35614.2|35724.8|35604.8|329
1653432000000|2022-05-24 22:40:00|35731.8|35611.8|35734.3|35614.3|35739.1|35619.1|35725|35605|470
1653432300000|2022-05-24 22:45:00|35734.1|35614.1|35726.8|35606.8|35740.1|35620.1|35724.5|35604.5|450
1653432600000|2022-05-24 22:50:00|35725.7|35605.7|35718.9|35598.9|35728.5|35608.5|35715.1|35595.1|292
1653432900000|2022-05-24 22:55:00|35722.9|35602.9|35717.2|35597.2|35723.6|35603.6|35710.6|35590.6|289
1653433200000|2022-05-24 23:00:00|35720.9|35600.9|35732|35612|35735.3|35615.3|35719.2|35599.2|511
1653433500000|2022-05-24 23:05:00|35731.7|35611.7|35728|35608|35734.7|35614.7|35717.4|35597.4|484
1653433800000|2022-05-24 23:10:00|35727.7|35607.7|35732.9|35612.9|35736.1|35616.1|35717.1|35597.1|509
1653434100000|2022-05-24 23:15:00|35732.7|35612.7|35726.2|35606.2|35744|35624|35719.4|35599.4|381
1653434400000|2022-05-24 23:20:00|35725.7|35605.7|35731.2|35611.2|35737.2|35617.2|35717|35597|359
1653434700000|2022-05-24 23:25:00|35730.6|35610.6|35736.6|35616.6|35741.9|35621.9|35722.7|35602.7|332
1653435000000|2022-05-24 23:30:00|35736.3|35616.3|35742.3|35622.3|35742.3|35622.3|35731.3|35611.3|302
1653435300000|2022-05-24 23:35:00|35738.7|35618.7|35740|35620|35743.5|35623.5|35733.7|35613.7|304
1653435600000|2022-05-24 23:40:00|35739.5|35619.5|35743.7|35623.7|35743.7|35623.7|35733.6|35613.6|277
1653435900000|2022-05-24 23:45:00|35739.1|35619.1|35736.2|35616.2|35741|35621|35731.6|35611.6|322
1653436200000|2022-05-24 23:50:00|35734|35614|35734.3|35614.3|35740.2|35620.2|35729.2|35609.2|363
1653436500000|2022-05-24 23:55:00|35734.9|35614.9|35735.3|35615.3|35740.8|35620.8|35731|35611|412
1653436800000|2022-05-25 00:00:00|35743.7|35623.7|35727.3|35607.3|35762.3|35642.3|35717|35599.2|778
1653437100000|2022-05-25 00:05:00|35727.2|35607.2|35731.9|35621.2|35745.2|35625.2|35716.2|35607.2|692
1653437400000|2022-05-25 00:10:00|35737.3|35617.3|35745.5|35630.9|35750.7|35641|35721.5|35614.9|608
1653437700000|2022-05-25 00:15:00|35745.9|35627.4|35732.6|35634.9|35752.3|35640.6|35720.8|35622.4|446
1653438000000|2022-05-25 00:20:00|35733.8|35635.2|35753.7|35633.7|35755|35639.3|35731|35624.9|515
1653438300000|2022-05-25 00:25:00|35753.4|35633.4|35757.1|35638.3|35761.2|35652.4|35726.6|35630.7|454
1653438600000|2022-05-25 00:30:00|35751.1|35639|35761.6|35641.6|35765.7|35646.1|35740.6|35632.8|478
1653438900000|2022-05-25 00:35:00|35761.2|35641.2|35765.9|35645.9|35778|35660.3|35744.5|35640.2|511
1653439200000|2022-05-25 00:40:00|35767.4|35647.4|35762.7|35642.7|35774.1|35660.1|35740.1|35640.8|441
1653439500000|2022-05-25 00:45:00|35761.7|35641.7|35756.2|35649.1|35769|35651.5|35726.9|35632.5|567
1653439800000|2022-05-25 00:50:00|35755.7|35650.4|35770.9|35650.9|35788.5|35673.2|35739.8|35643.7|643
1653440100000|2022-05-25 00:55:00|35770.2|35650.2|35760.9|35652.4|35781.5|35662.2|35751.2|35642.3|560
1653440400000|2022-05-25 01:00:00|35758.5|35648.3|35767|35647|35777.1|35661.5|35747.4|35642.7|656
1653440700000|2022-05-25 01:05:00|35766.5|35646.5|35785.5|35665.5|35789.7|35672.2|35747|35646.5|620
1653441000000|2022-05-25 01:10:00|35786.3|35666.3|35785.9|35665.9|35788.3|35676.5|35758.7|35658.5|597
1653441300000|2022-05-25 01:15:00|35786.4|35666.4|35778.1|35663.4|35796|35676|35764.3|35656.5|606
1653441600000|2022-05-25 01:20:00|35778.8|35661.3|35790|35670|35799.5|35679.5|35769.4|35658.1|664
1653441900000|2022-05-25 01:25:00|35790.4|35670.4|35794.6|35674.6|35801.7|35687.3|35773.5|35669.6|571
1653442200000|2022-05-25 01:30:00|35795.6|35675.6|35782.3|35666.5|35797.1|35680.8|35770.6|35662.1|611
1653442500000|2022-05-25 01:35:00|35782.4|35666.4|35784.7|35664.7|35788|35674|35771.4|35658.7|479
1653442800000|2022-05-25 01:40:00|35783.1|35664.9|35775.3|35655.3|35793.8|35675.9|35764.9|35644.9|607
1653443100000|2022-05-25 01:45:00|35774.5|35654.5|35769.7|35649.7|35775.6|35655.6|35758|35643.5|541
1653443400000|2022-05-25 01:50:00|35767.9|35647.9|35797.6|35677.6|35798.2|35678.2|35759.7|35641.8|594
1653443700000|2022-05-25 01:55:00|35796.2|35676.2|35794.7|35674.7|35805|35685|35768.1|35664.3|647
1653444000000|2022-05-25 02:00:00|35790.4|35670.4|35772.2|35652.2|35799|35679|35741.3|35640.7|913
1653444300000|2022-05-25 02:05:00|35764.7|35644.7|35775.4|35655.4|35781.5|35661.5|35744.7|35637.1|759
1653444600000|2022-05-25 02:10:00|35772.2|35652.2|35783.2|35663.2|35788|35668|35760.3|35646.7|686
1653444900000|2022-05-25 02:15:00|35783|35663|35788.2|35668.2|35794|35674|35778.1|35658.1|600
1653445200000|2022-05-25 02:20:00|35788|35668|35789.2|35669.2|35797.9|35677.9|35776.1|35660.7|619
1653445500000|2022-05-25 02:25:00|35789.3|35669.3|35794|35674|35796.3|35676.3|35785.6|35665.6|555
1653445800000|2022-05-25 02:30:00|35795|35675|35805.7|35685.7|35810|35690|35782.8|35665.7|656
1653446100000|2022-05-25 02:35:00|35806.2|35686.2|35805.3|35685.3|35815.6|35695.6|35796.5|35676.5|567
1653446400000|2022-05-25 02:40:00|35805.2|35685.2|35814.5|35694.5|35819.8|35699.8|35796.1|35676.3|591
1653446700000|2022-05-25 02:45:00|35812.8|35692.8|35817.2|35697.2|35818.3|35698.3|35796.3|35685.4|506
1653447000000|2022-05-25 02:50:00|35815.9|35695.9|35807.2|35687.2|35818.9|35698.9|35784|35685.3|442
1653447300000|2022-05-25 02:55:00|35811.5|35691.5|35806.4|35686.4|35817.7|35697.7|35800.6|35683.7|631
1653447600000|2022-05-25 03:00:00|35806.9|35686.9|35802|35682|35814|35694|35795.8|35675.8|632
1653447900000|2022-05-25 03:05:00|35802.5|35682.5|35805.7|35685.7|35812.8|35692.8|35797.1|35677.1|538
1653448200000|2022-05-25 03:10:00|35805.1|35685.1|35800.8|35680.8|35812.4|35692.4|35798.1|35679.2|554
1653448500000|2022-05-25 03:15:00|35800|35680|35802.8|35682.8|35807.2|35687.2|35785.6|35670.4|447
1653448800000|2022-05-25 03:20:00|35802.4|35682.4|35796.3|35676.3|35806.6|35686.6|35796.3|35676.3|468
1653449100000|2022-05-25 03:25:00|35796.4|35676.4|35796.4|35676.4|35806.2|35686.2|35790.2|35670.2|480
1653449400000|2022-05-25 03:30:00|35798|35678|35791.8|35671.8|35800.6|35680.6|35789.4|35669.6|516
1653449700000|2022-05-25 03:35:00|35792.1|35672.1|35785.4|35665.4|35798.2|35678.2|35774.3|35662.5|582
1653450000000|2022-05-25 03:40:00|35786.6|35666.6|35778.7|35658.7|35793.8|35673.8|35778.3|35658.3|569
1653450300000|2022-05-25 03:45:00|35778.8|35658.8|35774.5|35654.5|35785.6|35665.6|35757|35649.3|505
1653450600000|2022-05-25 03:50:00|35774|35654|35775.4|35655.4|35782.9|35662.9|35748.1|35651|457
1653450900000|2022-05-25 03:55:00|35775.6|35655.6|35776.2|35656.2|35784.2|35671.3|35758.9|35653.2|480
1653451200000|2022-05-25 04:00:00|35777.1|35657.1|35778.8|35658.8|35786.8|35673.4|35763.8|35654.8|575
1653451500000|2022-05-25 04:05:00|35778.1|35658.1|35785.3|35665.3|35788.5|35682.1|35767|35655.1|437
1653451800000|2022-05-25 04:10:00|35784.8|35664.8|35802.2|35684.2|35810.5|35690.5|35779.7|35659.7|475
1653452100000|2022-05-25 04:15:00|35802.9|35682.9|35796|35676|35810|35691.3|35792.6|35673.3|411
1653452400000|2022-05-25 04:20:00|35796.1|35676.1|35796.1|35676.1|35803|35692.5|35785.7|35665.7|553
1653452700000|2022-05-25 04:25:00|35795.9|35675.9|35795.4|35675.4|35800.9|35687.1|35783.2|35669.7|516
1653453000000|2022-05-25 04:30:00|35796.1|35676.1|35793.8|35673.8|35802.8|35689.8|35781.5|35668.4|490
1653453300000|2022-05-25 04:35:00|35792.2|35672.2|35799|35679|35804.1|35693.1|35780.8|35670.1|424
1653453600000|2022-05-25 04:40:00|35797.7|35677.7|35794.7|35674.7|35802|35686.5|35791.7|35671.7|471
1653453900000|2022-05-25 04:45:00|35795.2|35675.2|35799.8|35679.8|35803.8|35691.6|35781.6|35670.5|449
1653454200000|2022-05-25 04:50:00|35798.8|35678.8|35802.9|35682.9|35806.5|35689.7|35789.6|35670.7|452
1653454500000|2022-05-25 04:55:00|35801.8|35681.8|35834.8|35714.8|35839.4|35751.4|35794.1|35678.8|521
1653454800000|2022-05-25 05:00:00|35835.4|35715.4|35816.2|35730.9|35836.3|35755.6|35805.6|35715.2|538
1653455100000|2022-05-25 05:05:00|35816.6|35729.6|35818.8|35728.9|35834.3|35754.2|35804.2|35713.8|421
1653455400000|2022-05-25 05:10:00|35818.9|35729.6|35794.2|35681.6|35830.1|35752.1|35794.2|35681.6|515
1653455700000|2022-05-25 05:15:00|35800.2|35680.2|35803.7|35683.7|35814.1|35694.1|35778.8|35673.8|497
1653456000000|2022-05-25 05:20:00|35804|35684|35795.8|35675.8|35807.8|35687.8|35773.3|35671.1|341
1653456300000|2022-05-25 05:25:00|35796.6|35676.6|35803.9|35683.9|35810.1|35690.1|35772.2|35672.1|427
1653456600000|2022-05-25 05:30:00|35805.6|35685.6|35794.4|35674.4|35814.4|35694.4|35778.5|35669.3|496
1653456900000|2022-05-25 05:35:00|35795.5|35675.5|35812.6|35692.6|35815.2|35695.2|35789.9|35670.1|473
1653457200000|2022-05-25 05:40:00|35812.8|35692.8|35812|35692|35820.1|35700.1|35792|35676.6|508
1653457500000|2022-05-25 05:45:00|35812.3|35692.3|35805|35685|35819.8|35699.8|35786.4|35678.4|472
1653457800000|2022-05-25 05:50:00|35805.6|35685.6|35799.2|35679.2|35811.8|35691.8|35795.8|35675.8|533
1653458100000|2022-05-25 05:55:00|35795.7|35675.7|35766.7|35656.7|35804.3|35684.3|35752.9|35653.1|650
1653458400000|2022-05-25 06:00:00|35764.7|35661.3|35810.6|35731|35812.8|35764.9|35727.1|35660.9|735
1653458700000|2022-05-25 06:05:00|35795.5|35745.5|35836.5|35757|35855.7|35800.8|35779|35727.6|721
1653459000000|2022-05-25 06:10:00|35822|35772|35833.6|35758.2|35845.8|35788.1|35791.9|35732.6|662
1653459300000|2022-05-25 06:15:00|35835.7|35757.8|35818.3|35798.3|35862.9|35805.1|35810|35739.5|708
1653459600000|2022-05-25 06:20:00|35819.4|35799.4|35850.2|35830.2|35899.8|35847.6|35815.1|35766.5|690
1653459900000|2022-05-25 06:25:00|35850.3|35830.3|35884.9|35834.9|35920.8|35856.9|35850.3|35784.8|707
1653460200000|2022-05-25 06:30:00|35864.7|35844.7|35880.2|35860.2|35920.2|35872.2|35851.4|35802.2|703
1653460500000|2022-05-25 06:35:00|35879.6|35859.6|35838.5|35818.5|35914.9|35875.5|35838.3|35818.3|742
1653460800000|2022-05-25 06:40:00|35838.4|35818.4|35856.6|35836.6|35858|35838|35835.7|35815.7|721
1653461100000|2022-05-25 06:45:00|35857|35837|35852.8|35832.8|35862.6|35842.6|35847.7|35827.7|788
1653461400000|2022-05-25 06:50:00|35852.5|35832.5|35837.4|35817.4|35854.5|35834.5|35829.1|35809.1|878
1653461700000|2022-05-25 06:55:00|35837.3|35817.3|35850.9|35830.9|35855.8|35835.8|35832.7|35812.7|824
1653462000000|2022-05-25 07:00:00|35851.5|35831.5|35883.8|35863.8|35897|35877|35842.2|35822.2|1000
1653462300000|2022-05-25 07:05:00|35883.6|35863.6|35896.5|35876.5|35915.3|35895.3|35883.5|35863.5|806
1653462600000|2022-05-25 07:10:00|35896.8|35876.8|35879.4|35859.4|35908.4|35888.4|35867.6|35847.6|830
1653462900000|2022-05-25 07:15:00|35879.1|35859.1|35896.1|35876.1|35897.3|35877.3|35868.8|35848.8|834
1653463200000|2022-05-25 07:20:00|35896|35876|35889.8|35869.8|35900.4|35880.4|35886.3|35866.3|850
1653463500000|2022-05-25 07:25:00|35889.3|35869.3|35878.4|35858.4|35891.9|35871.9|35865.8|35845.8|850
1653463800000|2022-05-25 07:30:00|35878.9|35858.9|35854.6|35834.6|35887.1|35867.1|35854.1|35834.1|893
1653464100000|2022-05-25 07:35:00|35854.2|35834.2|35862.4|35842.4|35883.3|35847.3|35822.2|35802.2|864
1653464400000|2022-05-25 07:40:00|35861.5|35841.5|35872.4|35852.4|35877.8|35857.8|35854.2|35834.2|828
1653464700000|2022-05-25 07:45:00|35871.8|35851.8|35889|35869|35896.4|35870.7|35871.4|35846.2|765
1653465000000|2022-05-25 07:50:00|35889.5|35869.5|35951.8|35931.8|35954.4|35934.4|35889|35869|809
1653465300000|2022-05-25 07:55:00|35951.7|35931.7|35951.8|35931.8|35961.7|35941.7|35937.8|35917.8|819
1653465600000|2022-05-25 08:00:00|35952|35932|36011.6|35991.6|36017.1|35997.1|35932.1|35912.1|935
1653465900000|2022-05-25 08:05:00|36011.1|35991.1|35954.7|35934.7|36014.7|35994.7|35946.5|35926.5|817
1653466200000|2022-05-25 08:10:00|35954.4|35934.4|36000.1|35980.1|36004.8|35984.8|35951.1|35931.1|866
1653466500000|2022-05-25 08:15:00|36001|35981|35986.9|35966.9|36018.2|35998.2|35981.7|35961.7|784
1653466800000|2022-05-25 08:20:00|35987.9|35967.9|35977.4|35957.4|35989.3|35969.3|35952.9|35932.9|717
1653467100000|2022-05-25 08:25:00|35977.5|35957.5|36010.6|35990.6|36011.4|35991.4|35975.1|35955.1|768
1653467400000|2022-05-25 08:30:00|36010.3|35990.3|36018.3|35998.3|36031.5|36011.5|35994.2|35974.2|810
1653467700000|2022-05-25 08:35:00|36018.5|35998.5|35999.9|35979.9|36022.8|36002.8|35994.8|35974.8|702
1653468000000|2022-05-25 08:40:00|35998.1|35978.1|36058.4|36038.4|36060.5|36040.5|35998|35978|731
1653468300000|2022-05-25 08:45:00|36058.5|36038.5|36057.2|36037.2|36065.4|36045.4|36044.1|36024.1|672
1653468600000|2022-05-25 08:50:00|36056.7|36036.7|36035.6|36015.6|36057.5|36037.5|36034.8|36014.8|666
1653468900000|2022-05-25 08:55:00|36036.9|36016.9|36098.4|36078.4|36132|36093.7|36033.4|35987.6|817
1653469200000|2022-05-25 09:00:00|36098.1|36078.1|36119.9|36099.9|36152.2|36107.5|36094|36071.3|750
1653469500000|2022-05-25 09:05:00|36121.4|36101.4|36110.1|36090.1|36127.3|36107.3|36101.1|36081.1|734
1653469800000|2022-05-25 09:10:00|36110.4|36090.4|36230.6|36210.6|36242.4|36222.4|36109.9|36089.9|893
1653470100000|2022-05-25 09:15:00|36230.2|36210.2|36198.3|36178.3|36236.8|36216.8|36197.2|36177.2|677
1653470400000|2022-05-25 09:20:00|36197.8|36177.8|36109.4|36089.4|36198.1|36178.1|36104.5|36084.5|753
1653470700000|2022-05-25 09:25:00|36118.4|36098.4|36156.7|36136.7|36158.3|36138.3|36118.4|36098.4|691
1653471000000|2022-05-25 09:30:00|36156.9|36136.9|36182.6|36162.6|36205.4|36185.4|36156.9|36136.9|746
1653471300000|2022-05-25 09:35:00|36182.7|36162.7|36192.9|36172.9|36193.9|36173.9|36168.3|36148.3|659
1653471600000|2022-05-25 09:40:00|36193.3|36173.3|36203.3|36183.3|36208.7|36188.7|36191|36171|534
1653471900000|2022-05-25 09:45:00|36204|36184|36181.7|36161.7|36209|36189|36181.7|36161.7|494
1653472200000|2022-05-25 09:50:00|36182.1|36162.1|36167.1|36147.1|36210.1|36190.1|36164.9|36144.9|727
1653472500000|2022-05-25 09:55:00|36166.7|36146.7|36167.5|36147.5|36182.5|36162.5|36158.1|36138.1|662
1653472800000|2022-05-25 10:00:00|36168.9|36148.9|36167.1|36147.1|36176.5|36156.5|36156.9|36136.9|700
1653473100000|2022-05-25 10:05:00|36166.7|36146.7|36189.9|36169.9|36194.7|36174.7|36146|36126|610
1653473400000|2022-05-25 10:10:00|36189.6|36169.6|36163.5|36143.5|36199.3|36179.3|36156.6|36136.6|687
1653473700000|2022-05-25 10:15:00|36162.9|36142.9|36169.5|36149.5|36179.6|36159.6|36160.8|36140.8|675
1653474000000|2022-05-25 10:20:00|36169.6|36149.6|36169.6|36149.6|36181.4|36161.4|36163.2|36143.2|618
1653474300000|2022-05-25 10:25:00|36170.8|36150.8|36189.6|36169.6|36195.9|36175.9|36170.3|36150.3|582
1653474600000|2022-05-25 10:30:00|36189.8|36169.8|36232.9|36212.9|36234.6|36214.6|36185.6|36165.6|706
1653474900000|2022-05-25 10:35:00|36232|36212|36223|36203|36250.2|36230.2|36213.5|36193.5|554
1653475200000|2022-05-25 10:40:00|36222.5|36202.5|36220.5|36200.5|36232.2|36212.2|36206.7|36186.7|577
1653475500000|2022-05-25 10:45:00|36221.3|36201.3|36257.7|36237.7|36269.6|36249.6|36219.4|36199.4|663
1653475800000|2022-05-25 10:50:00|36258.2|36238.2|36238|36218|36264.7|36244.7|36235.4|36215.4|752
1653476100000|2022-05-25 10:55:00|36236.8|36216.8|36220.8|36200.8|36238.2|36218.2|36213.3|36193.3|628
1653476400000|2022-05-25 11:00:00|36220.7|36200.7|36217.8|36197.8|36245|36225|36215.4|36195.4|734
1653476700000|2022-05-25 11:05:00|36218.1|36198.1|36235.1|36215.1|36237.1|36217.1|36206.6|36186.6|648
1653477000000|2022-05-25 11:10:00|36234.6|36214.6|36221.5|36201.5|36234.6|36214.6|36218.8|36198.8|660
1653477300000|2022-05-25 11:15:00|36221.6|36201.6|36273.8|36253.8|36296.3|36276.3|36221.6|36201.6|841
1653477600000|2022-05-25 11:20:00|36272.9|36252.9|36276.7|36256.7|36307.1|36287.1|36271.6|36251.6|754
1653477900000|2022-05-25 11:25:00|36277.3|36257.3|36345.1|36325.1|36404.9|36359.3|36277.3|36257.3|846
1653478200000|2022-05-25 11:30:00|36345.9|36325.9|36337.5|36317.5|36372|36329.4|36285.8|36240.5|942
1653478500000|2022-05-25 11:35:00|36337|36317|36325.9|36305.9|36379.8|36335.5|36296.3|36238.8|900
1653478800000|2022-05-25 11:40:00|36325.8|36305.8|36388.9|36368.9|36393.3|36373.3|36324.4|36282.2|866
1653479100000|2022-05-25 11:45:00|36389.5|36369.5|36389.3|36369.3|36423.5|36403.5|36385.2|36365.2|794
1653479400000|2022-05-25 11:50:00|36389.2|36369.2|36416.6|36396.6|36439.8|36408.5|36386.7|36366.7|841
1653479700000|2022-05-25 11:55:00|36416.7|36396.7|36409.4|36389.4|36421.7|36401.7|36385.4|36365.4|790
1653480000000|2022-05-25 12:00:00|36409.1|36389.1|36430.3|36410.3|36452|36432|36409.1|36389.1|875
1653480300000|2022-05-25 12:05:00|36430.1|36410.1|36422.6|36402.6|36437.8|36417.8|36404.7|36384.7|806
1653480600000|2022-05-25 12:10:00|36422.4|36402.4|36452.8|36432.8|36456.4|36436.4|36421.6|36401.6|766
1653480900000|2022-05-25 12:15:00|36451.5|36431.5|36485|36465|36502|36482|36451.5|36431.5|790
1653481200000|2022-05-25 12:20:00|36485.4|36465.4|36461.9|36441.9|36488.8|36468.8|36445.4|36425.4|725
1653481500000|2022-05-25 12:25:00|36462.3|36442.3|36537.4|36517.4|36538.5|36518.5|36457.6|36437.6|747
1653481800000|2022-05-25 12:30:00|36537.8|36517.8|36488.4|36468.4|36538.1|36518.1|36476.9|36456.9|858
1653482100000|2022-05-25 12:35:00|36487.7|36467.7|36444.8|36424.8|36494.2|36474.2|36411|36383.4|870
1653482400000|2022-05-25 12:40:00|36442.3|36422.3|36394.2|36374.2|36444.3|36424.3|36394.1|36374.1|811
1653482700000|2022-05-25 12:45:00|36393.8|36373.8|36403.1|36383.1|36405|36385|36383.6|36363.6|754
1653483000000|2022-05-25 12:50:00|36402.7|36382.7|36492.4|36472.4|36494.4|36474.4|36397.2|36377.2|789
1653483300000|2022-05-25 12:55:00|36492.6|36472.6|36505.5|36485.5|36524|36504|36491|36471|755
1653483600000|2022-05-25 13:00:00|36504.1|36484.1|36476|36456|36520.5|36493.6|36471.9|36433.8|845
1653483900000|2022-05-25 13:05:00|36477.2|36457.2|36503.2|36483.2|36514.4|36494.4|36476.8|36456.8|812
1653484200000|2022-05-25 13:10:00|36502.6|36482.6|36492.8|36472.8|36514.6|36494.6|36490.1|36470.1|746
1653484500000|2022-05-25 13:15:00|36492.6|36472.6|36461.8|36441.8|36507.9|36479.6|36453.4|36419.2|716
1653484800000|2022-05-25 13:20:00|36458|36438|36470|36450|36494.7|36451.7|36446.8|36400.1|779
1653485100000|2022-05-25 13:25:00|36470.5|36450.5|36488.1|36468.1|36542.6|36494|36461.6|36441.6|733
1653485400000|2022-05-25 13:30:00|36497.4|36477.4|36485|36465|36529.2|36484.9|36478.2|36429.8|875
1653485700000|2022-05-25 13:35:00|36485.3|36465.3|36487.5|36467.5|36526.5|36472.1|36457.4|36408|846
1653486000000|2022-05-25 13:40:00|36487.7|36467.7|36471.9|36451.9|36510.1|36467.7|36440|36420|865
1653486300000|2022-05-25 13:45:00|36472|36452|36430.8|36410.8|36522.5|36469.5|36419.2|36371.1|840
1653486600000|2022-05-25 13:50:00|36429.8|36409.8|36429.8|36409.8|36434.3|36414.3|36393.3|36373.3|802
1653486900000|2022-05-25 13:55:00|36429.7|36409.7|36405.7|36385.7|36434.3|36414.3|36380.2|36360.2|850
1653487200000|2022-05-25 14:00:00|36405.5|36385.5|36397.4|36377.4|36421.1|36401.1|36382.5|36362.5|813
1653487500000|2022-05-25 14:05:00|36398.8|36378.8|36455.5|36435.5|36456.9|36436.9|36392.4|36372.4|765
1653487800000|2022-05-25 14:10:00|36454.1|36434.1|36448.6|36428.6|36479.4|36459.4|36446.2|36426.2|784
1653488100000|2022-05-25 14:15:00|36448.4|36428.4|36411|36391|36459.3|36439.3|36399.3|36379.3|771
1653488400000|2022-05-25 14:20:00|36412.6|36392.6|36328.5|36308.5|36413.5|36393.5|36323.9|36303.9|905
1653488700000|2022-05-25 14:25:00|36328|36308|36310.7|36290.7|36346.4|36326.4|36307.3|36287.3|810
1653489000000|2022-05-25 14:30:00|36309.8|36289.8|36294.1|36274.1|36338.5|36318.5|36293.3|36273.3|911
1653489300000|2022-05-25 14:35:00|36294|36274|36319.4|36299.4|36342.9|36322.9|36284.1|36264.1|856
1653489600000|2022-05-25 14:40:00|36318|36298|36368.9|36348.9|36371.7|36351.7|36316.8|36296.8|815
1653489900000|2022-05-25 14:45:00|36368.7|36348.7|36325.3|36305.3|36389.8|36369.8|36317.3|36297.3|836
1653490200000|2022-05-25 14:50:00|36326.8|36306.8|36314.2|36294.2|36337.6|36317.6|36305.6|36285.6|868
1653490500000|2022-05-25 14:55:00|36314.7|36294.7|36327.8|36307.8|36334.2|36314.2|36290.5|36270.5|884
1653490800000|2022-05-25 15:00:00|36329.3|36309.3|36365.6|36345.6|36370.2|36350.2|36327.5|36307.5|881
1653491100000|2022-05-25 15:05:00|36363.9|36343.9|36391|36371|36400.8|36380.8|36357.9|36337.9|808
1653491400000|2022-05-25 15:10:00|36391.4|36371.4|36362|36342|36393.6|36373.6|36355.9|36335.9|764
1653491700000|2022-05-25 15:15:00|36362.1|36342.1|36355.2|36335.2|36362.1|36342.1|36348.4|36328.4|674
1653492000000|2022-05-25 15:20:00|36354.2|36334.2|36357.4|36307.4|36391.2|36341.4|36339.8|36287.2|719
1653492300000|2022-05-25 15:25:00|36357.7|36307.7|36360.8|36340.8|36387.5|36347.3|36336.9|36307.7|728
1653492600000|2022-05-25 15:30:00|36357.9|36337.9|36409.6|36329.2|36430.9|36346.1|36343.2|36283.4|825
1653492900000|2022-05-25 15:35:00|36408.9|36328.4|36379.5|36359.5|36418.1|36365.8|36366.8|36327.2|632
1653493200000|2022-05-25 15:40:00|36379.3|36359.3|36472.5|36383.4|36482.8|36417.7|36377.6|36334.9|842
1653493500000|2022-05-25 15:45:00|36472.8|36384|36485.9|36410.9|36512.7|36435.3|36438.6|36384|720
1653493800000|2022-05-25 15:50:00|36485.3|36411.8|36419.8|36369.8|36500.7|36432.3|36407.4|36346.3|745
1653494100000|2022-05-25 15:55:00|36420.1|36370.1|36419.4|36339.8|36468.7|36393.2|36360.3|36312.6|773
1653494400000|2022-05-25 16:00:00|36421|36335.3|36375.6|36355.6|36427.3|36370|36336|36285.9|716
1653494700000|2022-05-25 16:05:00|36375.7|36355.7|36574.2|36493.3|36612.9|36512|36365.6|36315.7|718
1653495000000|2022-05-25 16:10:00|36575.9|36492.8|36630.5|36554.2|36643.5|36584.3|36528.3|36475.6|775
1653495300000|2022-05-25 16:15:00|36602.2|36582.2|36662.3|36612.3|36699.3|36649.8|36583.2|36525|754
1653495600000|2022-05-25 16:20:00|36662.6|36612.6|36796.7|36722.6|36799.9|36748.6|36643.9|36604.3|770
1653495900000|2022-05-25 16:25:00|36795.9|36724.6|36788.3|36768.3|36849.3|36789.6|36768.4|36715|666
1653496200000|2022-05-25 16:30:00|36789.9|36769.9|36751.6|36701.6|36831.3|36776.2|36718.6|36671.1|697
1653496500000|2022-05-25 16:35:00|36751.5|36701.5|36825.4|36739.2|36826.7|36768.2|36739|36690.2|600
1653496800000|2022-05-25 16:40:00|36818.3|36740.8|36797.5|36777.5|36828.4|36789.2|36791.5|36735.2|546
1653497100000|2022-05-25 16:45:00|36799|36779|36793.8|36773.8|36835.9|36793.8|36785.7|36739.1|601
1653497400000|2022-05-25 16:50:00|36792.9|36772.9|36913.9|36893.9|36948.9|36897.8|36792.9|36744.5|700
1653497700000|2022-05-25 16:55:00|36913.6|36893.6|36951.8|36880|36956.9|36910|36911.6|36869.1|618
1653498000000|2022-05-25 17:00:00|36952.8|36880.1|37102.2|36997.8|37115.9|37015.3|36924.6|36874.3|739
1653498300000|2022-05-25 17:05:00|37103.7|36996.2|37002.2|36982.2|37123.5|37039.2|37002|36954.4|716
1653498600000|2022-05-25 17:10:00|37002.1|36982.1|37001.7|36951.7|37046.4|36982.3|36978.9|36923.2|638
1653498900000|2022-05-25 17:15:00|37019.2|36936.2|36976.3|36926.3|37026.8|36966.2|36947.9|36907.7|518
1653499200000|2022-05-25 17:20:00|36976.5|36926.5|37053.4|36983.3|37057.5|37011.7|36952.9|36922.7|652
1653499500000|2022-05-25 17:25:00|37044|36994|37070.7|36988.9|37076.6|37023.1|37027.3|36969.4|610
1653499800000|2022-05-25 17:30:00|37071.2|36987.5|37053.8|36968.8|37077.1|37017.3|37037.3|36961.2|638
1653500100000|2022-05-25 17:35:00|37054.6|36968.1|36969.9|36865.2|37069|36992.6|36959.1|36855|603
1653500400000|2022-05-25 17:40:00|36970.7|36864.5|36925|36905|36979.7|36909.8|36920.1|36851.1|535
1653500700000|2022-05-25 17:45:00|36925.2|36905.2|36962.8|36877.5|36979.1|36914.8|36917.4|36866.3|522
1653501000000|2022-05-25 17:50:00|36963.5|36877.9|36960.3|36888.3|36974.5|36913|36925.6|36873.9|605
1653501300000|2022-05-25 17:55:00|36961.5|36896|36930.9|36854.3|36987.9|36911.3|36921.5|36834.7|584
1653501600000|2022-05-25 18:00:00|36942.9|36846.1|36879.6|36829.6|36958.1|36873.3|36850.7|36790|1147
1653501900000|2022-05-25 18:05:00|36880.4|36830.4|36969.5|36875.2|36998.2|36918.5|36874.2|36827.6|1132
1653502200000|2022-05-25 18:10:00|36969.3|36874.6|36903.4|36853.4|36969.8|36882.8|36897.7|36824|1159
1653502500000|2022-05-25 18:15:00|36903.3|36853.3|36881|36761|36919.9|36860|36869.7|36749.7|991
1653502800000|2022-05-25 18:20:00|36880.8|36760.8|36928.9|36852.8|36933.1|36865.4|36869.3|36750.2|980
1653503100000|2022-05-25 18:25:00|36929|36853|36870.9|36850.9|36941.1|36886.5|36867.3|36826.1|861
1653503400000|2022-05-25 18:30:00|36869.3|36849.3|36859|36839|36908.7|36858.9|36856.1|36811.5|938
1653503700000|2022-05-25 18:35:00|36861.1|36841.1|36862.7|36842.7|36900.9|36848.2|36851.7|36806.9|838
1653504000000|2022-05-25 18:40:00|36862.6|36842.6|36898.4|36824.7|36907.9|36848.3|36854.6|36812|758
1653504300000|2022-05-25 18:45:00|36898.5|36825.1|36865.5|36845.5|36907.1|36856.8|36856.2|36809.3|724
1653504600000|2022-05-25 18:50:00|36892.4|36820.5|36847.7|36759|36898.9|36835.5|36822.1|36716.6|888
1653504900000|2022-05-25 18:55:00|36850.1|36760.8|36799.5|36749.5|36874.6|36787.9|36777.3|36712.3|853
1653505200000|2022-05-25 19:00:00|36822.4|36735.3|36810.6|36727.4|36828.8|36774.3|36779.9|36709.5|857
1653505500000|2022-05-25 19:05:00|36809.3|36728.6|36797.8|36777.8|36846.2|36790.4|36786.3|36723.4|674
1653505800000|2022-05-25 19:10:00|36835.6|36740.8|36779.4|36759.4|36835.6|36777.4|36774.1|36732|555
1653506100000|2022-05-25 19:15:00|36776.8|36756.8|36800.1|36716.5|36843|36774.2|36755.1|36679|677
1653506400000|2022-05-25 19:20:00|36801.2|36716.2|36777.5|36727.5|36811.6|36751.5|36757.1|36696.8|715
1653506700000|2022-05-25 19:25:00|36807.2|36717.2|36778.6|36758.6|36818.1|36765.8|36766.8|36715.6|627
1653507000000|2022-05-25 19:30:00|36806.4|36730.2|36798.6|36715.5|36818.3|36742.5|36761.9|36702.2|586
1653507300000|2022-05-25 19:35:00|36800.2|36715.7|36817.9|36727|36837.7|36762.9|36781.8|36712.8|556
1653507600000|2022-05-25 19:40:00|36818.8|36727.3|36818.8|36735.2|36840.5|36776.4|36781.5|36718.9|546
1653507900000|2022-05-25 19:45:00|36821.5|36734.9|36825.4|36740.9|36844.6|36770.5|36790.2|36729.7|495
1653508200000|2022-05-25 19:50:00|36824.6|36752.3|36831|36752.6|36866.3|36788.3|36800.2|36735.8|593
1653508500000|2022-05-25 19:55:00|36842.5|36747.2|36840|36766.1|36863.3|36795.2|36796.5|36743.9|648
1653508800000|2022-05-25 20:00:00|36838.6|36763.8|36864.2|36793.4|36868.8|36823.2|36810.8|36753.2|535
1653509100000|2022-05-25 20:05:00|36862.2|36781.2|36870.4|36789|36881.2|36825.9|36845|36773.5|314
1653509400000|2022-05-25 20:10:00|36868.5|36790|36846.4|36826.4|36882.3|36835.6|36846.1|36785|354
1653509700000|2022-05-25 20:15:00|36866|36795.3|36848.3|36828.3|36880|36842|36833.5|36779.1|218
1653510000000|2022-05-25 20:20:00|36846.3|36826.3|36864.4|36814.4|36889|36840.8|36838.1|36781.7|468
1653510300000|2022-05-25 20:25:00|36859.9|36809.9|36874.8|36780|36884|36834.9|36829.5|36755.3|423
1653510600000|2022-05-25 20:30:00|36863.4|36792.9|36854.6|36774.3|36883.3|36808.6|36816.4|36767|663
1653510900000|2022-05-25 20:35:00|36858|36774|36829.5|36809.5|36866.7|36810.2|36814.8|36769.1|467
1653511200000|2022-05-25 20:40:00|36824|36804|36835.9|36759.3|36872.8|36804|36794.9|36738.8|548
1653511500000|2022-05-25 20:45:00|36821.5|36771.5|36851.8|36757.1|36861.2|36793.5|36796.3|36750.2|585
1653511800000|2022-05-25 20:50:00|36848.6|36757.6|36807.3|36726.4|36858|36781.6|36773.1|36706.1|631
1653512100000|2022-05-25 20:55:00|36817.8|36715.7|36823|36703|36845.4|36725.4|36794|36686.6|366
1653512400000|2022-05-25 21:00:00|36830.1|36710.1|36836.3|36716.3|36837.1|36717.1|36826.2|36706.2|36
1653512700000|2022-05-25 21:05:00|36827.1|36707.1|36843.5|36723.5|36844.2|36724.2|36822.6|36702.6|346
1653513000000|2022-05-25 21:10:00|36843.2|36723.2|36816.3|36696.3|36862.3|36742.3|36812|36692|677
1653513300000|2022-05-25 21:15:00|36819.2|36699.2|36817.6|36697.6|36854.5|36734.5|36806.2|36686.2|191
1653513600000|2022-05-25 21:20:00|36829.6|36709.6|36842.3|36722.3|36854|36734|36803.7|36683.7|66
1653513900000|2022-05-25 21:25:00|36838.8|36718.8|36840.8|36720.8|36854.3|36734.3|36815.4|36695.4|136
1653514200000|2022-05-25 21:30:00|36839.4|36719.4|36831.4|36711.4|36853.3|36733.3|36791.6|36671.6|281
1653514500000|2022-05-25 21:35:00|36831.6|36711.6|36826.2|36706.2|36858.6|36738.6|36800.9|36680.9|174
1653514800000|2022-05-25 21:40:00|36831.1|36711.1|36820.3|36700.3|36850.4|36730.4|36810.5|36690.5|351
1653515100000|2022-05-25 21:45:00|36840.1|36720.1|36827.2|36707.2|36859.4|36739.4|36813.7|36693.7|220
1653515400000|2022-05-25 21:50:00|36827.7|36707.7|36840.3|36720.3|36855.6|36735.6|36811.7|36691.7|217
1653515700000|2022-05-25 21:55:00|36832.4|36712.4|36838.1|36718.1|36856.5|36736.5|36809.3|36689.3|273
1653516000000|2022-05-25 22:00:00|36845.6|36725.6|36842.2|36722.2|36852.7|36732.7|36810.7|36690.7|638
1653516300000|2022-05-25 22:05:00|36836.8|36716.8|36798.5|36678.5|36852.7|36732.7|36796|36676|821
1653516600000|2022-05-25 22:10:00|36820.9|36700.9|36781.3|36661.3|36838.5|36718.5|36778.9|36658.9|369
1653516900000|2022-05-25 22:15:00|36784.4|36664.4|36792|36672|36826.5|36706.5|36779.8|36659.8|485
1653517200000|2022-05-25 22:20:00|36792.4|36672.4|36782.5|36662.5|36808.1|36688.1|36759.4|36639.4|613
1653517500000|2022-05-25 22:25:00|36779.3|36659.3|36799.8|36679.8|36814.5|36694.5|36765.3|36645.3|388
1653517800000|2022-05-25 22:30:00|36797.7|36677.7|36792.8|36672.8|36817.2|36697.2|36778.3|36658.3|401
1653518100000|2022-05-25 22:35:00|36793|36673|36794.6|36674.6|36813.2|36693.2|36774.2|36654.2|402
1653518400000|2022-05-25 22:40:00|36795.5|36675.5|36793.9|36673.9|36808.5|36688.5|36778.4|36658.4|423
1653518700000|2022-05-25 22:45:00|36795.3|36675.3|36804.6|36684.6|36811.4|36691.4|36783.9|36663.9|287
1653519000000|2022-05-25 22:50:00|36802.7|36682.7|36797.1|36677.1|36819.7|36699.7|36785.5|36665.5|370
1653519300000|2022-05-25 22:55:00|36794.6|36674.6|36788|36668|36819.2|36699.2|36771.5|36651.5|385
1653519600000|2022-05-25 23:00:00|36791|36671|36790.2|36670.2|36809.9|36689.9|36782.8|36662.8|530
1653519900000|2022-05-25 23:05:00|36791.1|36671.1|36784.4|36664.4|36806|36686|36780.7|36660.7|555
1653520200000|2022-05-25 23:10:00|36783.8|36663.8|36779|36659|36807.7|36691.9|36771.3|36651.3|383
1653520500000|2022-05-25 23:15:00|36776.7|36656.7|36791.9|36671.9|36815.2|36696.2|36776.7|36656.7|284
1653520800000|2022-05-25 23:20:00|36792.5|36672.5|36792.6|36672.6|36813.4|36696.3|36785.1|36669.1|329
1653521100000|2022-05-25 23:25:00|36792.4|36672.4|36795.8|36683.7|36811.4|36694.8|36783.9|36663.9|330
1653521400000|2022-05-25 23:30:00|36792.5|36672.5|36792.6|36672.6|36807.8|36690|36778.2|36662|374
1653521700000|2022-05-25 23:35:00|36795.7|36675.7|36796.5|36676.5|36808.1|36697.5|36779.4|36659.4|313
1653522000000|2022-05-25 23:40:00|36786.5|36666.5|36800|36680|36816.5|36696.8|36783.5|36663.5|339
1653522300000|2022-05-25 23:45:00|36803.5|36683.5|36805.6|36685.6|36810.5|36693.7|36781|36661|440
1653522600000|2022-05-25 23:50:00|36805.9|36685.9|36811.2|36691.2|36820.8|36700.8|36796.2|36676.2|448
1653522900000|2022-05-25 23:55:00|36811|36691|36807.5|36687.5|36820.9|36708.3|36802.2|36682.2|402
1653523200000|2022-05-26 00:00:00|36806.6|36686.6|36807.7|36687.7|36817.1|36697.1|36796.2|36676.2|653
1653523500000|2022-05-26 00:05:00|36808.7|36688.7|36799|36679|36823.2|36703.2|36794.7|36674.7|508
1653523800000|2022-05-26 00:10:00|36798.8|36678.8|36761.7|36641.7|36808.9|36688.9|36757.9|36637.9|676
1653524100000|2022-05-26 00:15:00|36761.4|36641.4|36750.7|36656.2|36770.5|36671.4|36740.4|36633.6|555
1653524400000|2022-05-26 00:20:00|36761.8|36641.8|36752.6|36657.8|36770.8|36666.9|36743.4|36638.1|413
1653524700000|2022-05-26 00:25:00|36752|36656.5|36759.9|36639.9|36771.9|36673.1|36746.5|36635.3|379
1653525000000|2022-05-26 00:30:00|36760|36640|36738.4|36618.4|36761|36659.7|36727|36613|592
1653525300000|2022-05-26 00:35:00|36738.8|36618.8|36716.6|36619.1|36746.4|36644.8|36716.6|36607.2|462
1653525600000|2022-05-26 00:40:00|36718.3|36620.8|36712|36613.8|36741.1|36643.8|36710.1|36603.8|479
1653525900000|2022-05-26 00:45:00|36722.2|36604.2|36725.2|36610.4|36731|36636.9|36700.8|36597|475
1653526200000|2022-05-26 00:50:00|36725|36624|36689|36616.5|36740.7|36639.2|36689|36589.4|833
1653526500000|2022-05-26 00:55:00|36689.9|36610.6|36692.7|36615.1|36730.7|36640.5|36676.9|36591.4|628
1653526800000|2022-05-26 01:00:00|36692.8|36616.8|36693.7|36620.9|36719.6|36637.3|36680.2|36595|565
1653527100000|2022-05-26 01:05:00|36698.6|36615.9|36689.7|36611.3|36723.1|36657.9|36673.7|36600.1|461
1653527400000|2022-05-26 01:10:00|36690.4|36611.6|36694.6|36617.6|36717.6|36641.5|36661.5|36601.8|567
1653527700000|2022-05-26 01:15:00|36694.7|36616.7|36684.5|36634.5|36704.1|36635.5|36682.7|36598.4|449
1653528000000|2022-05-26 01:20:00|36695.3|36624.3|36693.7|36610.8|36728.5|36650.6|36684.1|36594.5|561
1653528300000|2022-05-26 01:25:00|36693.6|36609.9|36704.7|36620|36729.8|36640.9|36690.9|36597.6|430
1653528600000|2022-05-26 01:30:00|36703.6|36622.2|36715.5|36640.2|36749.4|36657.4|36690.4|36601.2|667
1653528900000|2022-05-26 01:35:00|36714.3|36643.8|36756.5|36648.6|36759.7|36672|36711.4|36613.2|599
1653529200000|2022-05-26 01:40:00|36756.3|36649.6|36733.4|36651.5|36756.4|36659.1|36719.2|36616.2|727
1653529500000|2022-05-26 01:45:00|36734|36651.7|36733.9|36683.9|36759.2|36686.1|36718.3|36629.1|592
1653529800000|2022-05-26 01:50:00|36743.5|36671.5|36728.3|36644.9|36753.7|36681.2|36714.2|36624.9|669
1653530100000|2022-05-26 01:55:00|36726.1|36649.6|36759.7|36661.5|36770.5|36673.3|36710.6|36631.2|565
1653530400000|2022-05-26 02:00:00|36762.6|36657.6|36743.2|36635.5|36764|36670.3|36711.5|36616.3|650
1653530700000|2022-05-26 02:05:00|36741|36641|36713.7|36626.7|36746.2|36670.4|36713.7|36612|619
1653531000000|2022-05-26 02:10:00|36729.7|36609.7|36769.5|36649.6|36778.8|36661.9|36702.5|36608.3|731
1653531300000|2022-05-26 02:15:00|36768.3|36649.9|36749|36637.8|36778.5|36671.9|36746.5|36632.8|543
1653531600000|2022-05-26 02:20:00|36748.9|36637.1|36759.5|36640.4|36769.1|36665.9|36744.1|36626.1|590
1653531900000|2022-05-26 02:25:00|36756.3|36636.3|36764.5|36644.5|36768.3|36676.3|36747|36634.3|563
1653532200000|2022-05-26 02:30:00|36764.2|36644.2|36743.1|36624.3|36765.8|36665.8|36727.3|36617.3|669
1653532500000|2022-05-26 02:35:00|36742.8|36622.8|36759|36639|36765.5|36657.2|36736.7|36616.7|606
1653532800000|2022-05-26 02:40:00|36758.6|36638.6|36757|36642.1|36767|36665.4|36744.8|36629.2|591
1653533100000|2022-05-26 02:45:00|36757.3|36640.3|36744|36629.1|36763.7|36659.5|36738.6|36618.6|561
1653533400000|2022-05-26 02:50:00|36744.3|36624.3|36746.7|36633.5|36750.7|36646.1|36727.4|36613|512
1653533700000|2022-05-26 02:55:00|36747.4|36627.4|36756.8|36642.2|36763.6|36657|36736.8|36622.4|550
1653534000000|2022-05-26 03:00:00|36757|36641.1|36759.4|36640.9|36765|36663|36746.1|36632.4|514
1653534300000|2022-05-26 03:05:00|36756.9|36636.9|36767.8|36651.5|36775.7|36674.7|36743|36623|591
1653534600000|2022-05-26 03:10:00|36767.5|36649.5|36777.8|36665|36787.3|36683.5|36753.4|36638.4|661
1653534900000|2022-05-26 03:15:00|36777.2|36657.2|36779.1|36659.1|36794.9|36687.8|36770.4|36650.4|622
1653535200000|2022-05-26 03:20:00|36779.5|36659.5|36774.3|36654.3|36785.3|36677.7|36760.5|36640.5|541
1653535500000|2022-05-26 03:25:00|36774.5|36654.5|36767.2|36647.2|36786.4|36690.2|36765.5|36645.5|513
1653535800000|2022-05-26 03:30:00|36767.3|36647.3|36756|36636|36788.4|36689|36754.9|36634.9|569
1653536100000|2022-05-26 03:35:00|36756.2|36636.2|36758.5|36638.5|36764.3|36663.5|36744.9|36627.1|516
1653536400000|2022-05-26 03:40:00|36757.6|36637.6|36748.5|36628.5|36764.5|36661.1|36740.3|36620.3|559
1653536700000|2022-05-26 03:45:00|36747.9|36627.9|36744.6|36627.8|36768|36653.6|36741.3|36621.4|500
1653537000000|2022-05-26 03:50:00|36744.7|36628|36741.3|36626.7|36754.9|36666.3|36738.2|36620|469
1653537300000|2022-05-26 03:55:00|36742|36622|36739.6|36620.3|36753.5|36657|36734.5|36614.6|391
1653537600000|2022-05-26 04:00:00|36741|36622|36747.8|36638.8|36755.7|36657|36737.7|36619.4|569
1653537900000|2022-05-26 04:05:00|36748.6|36641.9|36741.9|36621.9|36753.5|36648.4|36734.4|36614.5|473
1653538200000|2022-05-26 04:10:00|36740.3|36620.3|36749|36630.7|36754.7|36657.7|36738.9|36618.9|440
1653538500000|2022-05-26 04:15:00|36747.5|36636.4|36761.6|36643.8|36765|36653|36743.8|36623.8|450
1653538800000|2022-05-26 04:20:00|36763.2|36643.2|36770.7|36653.3|36774.7|36667|36757.9|36637.9|480
1653539100000|2022-05-26 04:25:00|36770.5|36653.4|36776.3|36665.6|36781.4|36675.2|36767|36647.6|428
1653539400000|2022-05-26 04:30:00|36776.5|36667|36773.7|36653.7|36779.3|36682.3|36761.3|36646.1|478
1653539700000|2022-05-26 04:35:00|36774.1|36655.2|36779.4|36660.1|36780.9|36676.3|36766.8|36652|381
1653540000000|2022-05-26 04:40:00|36777.6|36674.7|36783.4|36663.4|36787.2|36694|36770.7|36650.7|525
1653540300000|2022-05-26 04:45:00|36782.7|36662.7|36789.3|36669.3|36791.8|36690.2|36774.5|36654.5|463
1653540600000|2022-05-26 04:50:00|36789.4|36669.4|36813|36693|36815.4|36713.6|36783.4|36664.8|649
1653540900000|2022-05-26 04:55:00|36811.3|36691.3|36812|36692|36820.3|36714.1|36802.2|36685|586
1653541200000|2022-05-26 05:00:00|36809.9|36689.9|36809.4|36699.5|36816.6|36714.2|36800.5|36684.9|524
1653541500000|2022-05-26 05:05:00|36806.6|36699.9|36809.6|36692.8|36821.3|36717.5|36799.1|36686.6|507
1653541800000|2022-05-26 05:10:00|36810.7|36690.7|36808.5|36688.5|36814.8|36709.5|36797.3|36682.9|568
1653542100000|2022-05-26 05:15:00|36808.1|36688.1|36819.5|36716.6|36829.5|36723.8|36800.3|36687.7|520
1653542400000|2022-05-26 05:20:00|36818.8|36713.5|36823.7|36703.7|36832.9|36732.4|36809.2|36700.4|529
1653542700000|2022-05-26 05:25:00|36826.5|36706.5|36816|36696|36830.6|36734.1|36803.6|36695.6|464
1653543000000|2022-05-26 05:30:00|36815.7|36695.7|36814.1|36704.5|36825.8|36725.1|36805.6|36692|480
1653543300000|2022-05-26 05:35:00|36813.8|36703.9|36834|36719.5|36842|36732.4|36804.8|36701.1|560
1653543600000|2022-05-26 05:40:00|36838.9|36719|36824.4|36719.9|36840.7|36735.2|36813.5|36709.1|650
1653543900000|2022-05-26 05:45:00|36832.4|36712.4|36840|36720|36844.3|36739.1|36818.7|36711.8|579
1653544200000|2022-05-26 05:50:00|36838.7|36720.9|36800.1|36718.6|36849.7|36743.3|36754.8|36700.9|788
1653544500000|2022-05-26 05:55:00|36802.7|36717.6|36899.5|36782.3|36940.8|36848.8|36755.9|36712.6|798
1653544800000|2022-05-26 06:00:00|36871.3|36791.9|36827.5|36750.7|36871.3|36804.8|36790.8|36738.7|844
1653545100000|2022-05-26 06:05:00|36825.3|36750.9|36753.9|36733.9|36846.5|36778.1|36743.4|36698.3|704
1653545400000|2022-05-26 06:10:00|36754.2|36734.2|36736.1|36716.1|36792.5|36740|36733.2|36664.9|631
1653545700000|2022-05-26 06:15:00|36736.6|36716.6|36709.7|36689.7|36768.8|36723.1|36698.3|36629.5|650
1653546000000|2022-05-26 06:20:00|36710.1|36690.1|36744.3|36694.3|36776.7|36720.5|36704.4|36652.3|731
1653546300000|2022-05-26 06:25:00|36743.8|36693.8|36800.4|36725.9|36824.5|36764.3|36727|36675.2|749
1653546600000|2022-05-26 06:30:00|36787.7|36737.7|36754.3|36734.3|36802.4|36753.8|36739.6|36700.5|712
1653546900000|2022-05-26 06:35:00|36754|36734|36791.1|36771.1|36825.8|36773.8|36740.4|36702|673
1653547200000|2022-05-26 06:40:00|36788.9|36768.9|36911.6|36891.6|36999.2|36950.2|36788|36768|874
1653547500000|2022-05-26 06:45:00|36911.5|36891.5|36877.4|36857.4|36939.2|36898|36866|36818.3|849
1653547800000|2022-05-26 06:50:00|36877.6|36857.6|36889.6|36869.6|36925.4|36890.9|36866|36846|681
1653548100000|2022-05-26 06:55:00|36889.8|36869.8|36901.3|36851.3|36929.5|36870|36865.9|36822.2|743
1653548400000|2022-05-26 07:00:00|36886.3|36866.3|36923.2|36903.2|37019.5|36925.2|36880.3|36808.5|991
1653548700000|2022-05-26 07:05:00|36923.7|36903.7|36875.9|36855.9|36925.7|36905.7|36852.6|36832.6|895
1653549000000|2022-05-26 07:10:00|36874.8|36854.8|36942.5|36922.5|36948.1|36928.1|36853.4|36833.4|885
1653549300000|2022-05-26 07:15:00|36942.6|36922.6|36964.6|36944.6|36997.8|36954.5|36936.1|36912.7|818
1653549600000|2022-05-26 07:20:00|36964.8|36944.8|36959.2|36939.2|36984.5|36948.7|36926.1|36858.6|828
1653549900000|2022-05-26 07:25:00|36959.4|36939.4|37075.4|37025.4|37092.1|37038.6|36958.7|36938.7|925
1653550200000|2022-05-26 07:30:00|37085.9|37015.9|36991.4|36971.4|37174.2|37117.2|36991.4|36971.4|1007
1653550500000|2022-05-26 07:35:00|36992.7|36972.7|36923.5|36903.5|37006.9|36986.9|36904.5|36884.5|889
1653550800000|2022-05-26 07:40:00|36923.3|36903.3|36869.7|36849.7|36926.9|36906.9|36798.9|36751.6|895
1653551100000|2022-05-26 07:45:00|36866.4|36846.4|36964.6|36944.6|36968.9|36948.9|36866.1|36846.1|832
1653551400000|2022-05-26 07:50:00|36964.1|36944.1|36991.5|36971.5|37044.3|37023.2|36957.7|36937.7|856
1653551700000|2022-05-26 07:55:00|36991.4|36971.4|36896.5|36876.5|36995.8|36975.8|36886.2|36865.9|987
1653552000000|2022-05-26 08:00:00|36897.4|36877.4|36844.4|36824.4|36901.5|36879.3|36834.8|36804.6|855
1653552300000|2022-05-26 08:05:00|36844.2|36824.2|36986.5|36936.5|37046.2|37002.8|36844.2|36824.2|847
1653552600000|2022-05-26 08:10:00|36982.8|36932.8|36975|36955|36987.3|36955|36953.4|36932.5|668
1653552900000|2022-05-26 08:15:00|36973.7|36953.7|37013.2|36993.2|37023.6|37003.6|36973.7|36953.7|710
1653553200000|2022-05-26 08:20:00|37013.4|36993.4|37007.4|36987.4|37026.6|37006.6|36970|36950|821
1653553500000|2022-05-26 08:25:00|37006.8|36986.8|36953.4|36903.4|37009.5|36988.3|36936.8|36893.4|755
1653553800000|2022-05-26 08:30:00|36953.1|36903.1|36909.7|36838.5|36977.3|36957.3|36879.4|36830.7|780
1653554100000|2022-05-26 08:35:00|36884.3|36864.3|36901.3|36881.3|36940|36892.3|36860.8|36816.7|744
1653554400000|2022-05-26 08:40:00|36901.2|36881.2|36860.8|36840.8|36933.5|36913.5|36860.8|36840.8|721
1653554700000|2022-05-26 08:45:00|36861.9|36841.9|36889.5|36869.5|36892.5|36872.5|36856.9|36836.9|638
1653555000000|2022-05-26 08:50:00|36888.5|36868.5|36881.6|36861.6|36890.4|36870.4|36870.5|36850.5|674
1653555300000|2022-05-26 08:55:00|36881.9|36861.9|36830.3|36810.3|36881.9|36861.9|36822.5|36802.5|573
1653555600000|2022-05-26 09:00:00|36830.4|36810.4|36805.1|36785.1|36835.7|36815.7|36784.4|36764.4|603
1653555900000|2022-05-26 09:05:00|36808.5|36788.5|36850.3|36830.3|36862.3|36842.3|36806.2|36786.2|562
1653556200000|2022-05-26 09:10:00|36850.2|36830.2|36845.8|36825.8|36869.4|36849.4|36841|36821|591
1653556500000|2022-05-26 09:15:00|36846.3|36826.3|36830.5|36810.5|36847.5|36827.5|36824.6|36804.6|575
1653556800000|2022-05-26 09:20:00|36828.3|36808.3|36804.2|36784.2|36830.1|36810.1|36802.1|36782.1|664
1653557100000|2022-05-26 09:25:00|36803.8|36783.8|36800.9|36780.9|36811.5|36791.5|36792.5|36772.5|538
1653557400000|2022-05-26 09:30:00|36800.8|36780.8|36733.9|36713.9|36803.2|36783.2|36725.5|36705.5|798
1653557700000|2022-05-26 09:35:00|36733|36713|36686.7|36666.7|36745.2|36725.2|36686.7|36666.7|746
1653558000000|2022-05-26 09:40:00|36681.2|36661.2|36689.1|36669.1|36690.4|36670.4|36653.2|36633.2|763
1653558300000|2022-05-26 09:45:00|36688.4|36668.4|36691.5|36671.5|36694|36674|36677.6|36657.6|625
1653558600000|2022-05-26 09:50:00|36691|36671|36644.5|36624.5|36694.3|36674.3|36641.1|36621.1|711
1653558900000|2022-05-26 09:55:00|36644.1|36624.1|36573.3|36553.3|36648.8|36628.8|36564.7|36544.7|899
1653559200000|2022-05-26 10:00:00|36572.9|36552.9|36549|36529|36579.3|36559.3|36542.6|36522.6|885
1653559500000|2022-05-26 10:05:00|36548.6|36528.6|36519.1|36499.1|36554.9|36534.9|36508.5|36488.5|820
1653559800000|2022-05-26 10:10:00|36518.9|36498.9|36500.4|36480.4|36525.9|36505.9|36498.1|36478.1|715
1653560100000|2022-05-26 10:15:00|36500.9|36480.9|36527.5|36507.5|36534|36514|36499.3|36479.3|674
1653560400000|2022-05-26 10:20:00|36527.9|36507.9|36553.5|36533.5|36578.9|36549.4|36524.7|36494.7|698
1653560700000|2022-05-26 10:25:00|36554.2|36534.2|36554.8|36534.8|36600.4|36557.3|36551.9|36514.6|721
1653561000000|2022-05-26 10:30:00|36554.4|36534.4|36563.3|36543.3|36637.9|36606.9|36553.9|36523.8|740
1653561300000|2022-05-26 10:35:00|36563.4|36543.4|36513.1|36493.1|36599.4|36558.2|36511.3|36491.3|687
1653561600000|2022-05-26 10:40:00|36513.2|36493.2|36496.7|36476.7|36543.3|36501.9|36495.1|36472.8|692
1653561900000|2022-05-26 10:45:00|36496|36476|36490.7|36470.7|36507.5|36479.4|36480|36457.5|666
1653562200000|2022-05-26 10:50:00|36490.8|36470.8|36477.7|36457.7|36504.9|36484.9|36471.2|36451.2|619
1653562500000|2022-05-26 10:55:00|36477|36457|36461.3|36441.3|36493.1|36473.1|36451.3|36421.4|725
1653562800000|2022-05-26 11:00:00|36462.8|36442.8|36456.3|36436.3|36479.3|36459.3|36449.8|36429.8|805
1653563100000|2022-05-26 11:05:00|36456.8|36436.8|36458.5|36438.5|36490.9|36461.9|36448.2|36410.4|647
1653563400000|2022-05-26 11:10:00|36458.8|36438.8|36452.4|36432.4|36510.4|36466.4|36450|36417.3|782
1653563700000|2022-05-26 11:15:00|36452.6|36432.6|36444.9|36424.9|36475.7|36455.7|36426.2|36377.4|755
1653564000000|2022-05-26 11:20:00|36445.2|36425.2|36471|36451|36497.6|36461.9|36432.1|36395.8|827
1653564300000|2022-05-26 11:25:00|36472.3|36452.3|36555.1|36535.1|36577|36538.7|36471|36451|722
1653564600000|2022-05-26 11:30:00|36555.4|36535.4|36516.8|36496.8|36568.4|36548.4|36507.3|36461.9|781
1653564900000|2022-05-26 11:35:00|36516.9|36496.9|36486.5|36466.5|36517.7|36497.7|36484.2|36464.2|677
1653565200000|2022-05-26 11:40:00|36485.2|36465.2|36477.3|36457.3|36487.1|36467.1|36468.6|36448.6|688
1653565500000|2022-05-26 11:45:00|36477.2|36457.2|36457.3|36437.3|36500.2|36461.3|36457.2|36419.2|668
1653565800000|2022-05-26 11:50:00|36457.8|36437.8|36470.8|36450.8|36477.8|36457.8|36454.8|36434.8|684
1653566100000|2022-05-26 11:55:00|36470.9|36450.9|36479.3|36459.3|36511.7|36475.7|36467.3|36439.8|789
1653566400000|2022-05-26 12:00:00|36479.5|36459.5|36515.5|36495.5|36517.3|36497.3|36472.9|36436.9|815
1653566700000|2022-05-26 12:05:00|36515.2|36495.2|36588.1|36568.1|36588.1|36568.1|36511|36491|733
1653567000000|2022-05-26 12:10:00|36584.2|36564.2|36634|36614|36634|36614|36583.9|36563.9|724
1653567300000|2022-05-26 12:15:00|36634.8|36614.8|36675.7|36655.7|36685.6|36665.6|36632.3|36612.3|750
1653567600000|2022-05-26 12:20:00|36674.6|36654.6|36654.4|36634.4|36674.6|36654.6|36634|36588.4|671
1653567900000|2022-05-26 12:25:00|36654.1|36634.1|36652.7|36567.4|36662.4|36642.4|36597.9|36554.2|619
1653568200000|2022-05-26 12:30:00|36658.2|36559.7|36613.4|36593.4|36668.8|36599.5|36603.2|36495.7|987
1653568500000|2022-05-26 12:35:00|36613.3|36593.3|36691.2|36671.2|36697.3|36675.1|36613.3|36593.3|860
1653568800000|2022-05-26 12:40:00|36691.6|36671.6|36691.2|36671.2|36730.6|36692.2|36688.4|36644.7|830
1653569100000|2022-05-26 12:45:00|36690.6|36670.6|36624|36574|36695.1|36675.1|36596.2|36558.1|826
1653569400000|2022-05-26 12:50:00|36623.4|36573.4|36638|36618|36680.8|36625.8|36596.1|36572.9|825
1653569700000|2022-05-26 12:55:00|36637.7|36617.7|36626.6|36606.6|36649.4|36624.7|36607|36565|733
1653570000000|2022-05-26 13:00:00|36626.5|36606.5|36598.9|36578.9|36627.3|36607.3|36594.8|36574.8|691
1653570300000|2022-05-26 13:05:00|36599.7|36579.7|36599.4|36579.4|36632.8|36592.5|36596.9|36545.3|639
1653570600000|2022-05-26 13:10:00|36599|36579|36648.2|36628.2|36652|36632|36585|36539.1|659
1653570900000|2022-05-26 13:15:00|36648.6|36628.6|36634.6|36614.6|36714.1|36644.8|36631.9|36582.6|680
1653571200000|2022-05-26 13:20:00|36634.7|36614.7|36596.8|36576.8|36665|36621.2|36594|36574|589
1653571500000|2022-05-26 13:25:00|36596.7|36576.7|36562.9|36542.9|36661.3|36602.3|36552.3|36499.7|681
1653571800000|2022-05-26 13:30:00|36563.5|36543.5|36470.6|36450.6|36624.9|36557.3|36467.6|36424.3|942
1653572100000|2022-05-26 13:35:00|36469.5|36449.5|36449.6|36429.6|36506.3|36457.4|36449.6|36424.1|921
1653572400000|2022-05-26 13:40:00|36449.9|36429.9|36426.2|36406.2|36475.4|36455.4|36416.7|36396.7|910
1653572700000|2022-05-26 13:45:00|36425.9|36405.9|36428.9|36408.9|36441.4|36421.4|36416.2|36396.2|826
1653573000000|2022-05-26 13:50:00|36428.7|36408.7|36460.7|36440.7|36493.9|36443|36381.7|36361.7|839
1653573300000|2022-05-26 13:55:00|36461.2|36441.2|36467|36447|36549.6|36478.5|36460|36425.3|789
1653573600000|2022-05-26 14:00:00|36469.1|36449.1|36454.2|36434.2|36534.7|36488.1|36447.5|36427.5|929
1653573900000|2022-05-26 14:05:00|36453.6|36433.6|36421.9|36401.9|36454.6|36434.6|36412.8|36392.8|738
1653574200000|2022-05-26 14:10:00|36422.5|36402.5|36398.5|36378.5|36440.6|36420.6|36394.8|36374.8|737
1653574500000|2022-05-26 14:15:00|36399.5|36379.5|36383|36363|36411|36391|36381.9|36361.9|712
1653574800000|2022-05-26 14:20:00|36383.1|36363.1|36361.1|36341.1|36385.8|36365.8|36344.4|36324.4|763
1653575100000|2022-05-26 14:25:00|36361.4|36341.4|36375.7|36355.7|36403|36358.6|36360.8|36331|673
1653575400000|2022-05-26 14:30:00|36375.9|36355.9|36456.3|36436.3|36463.4|36443.4|36374.6|36354.6|889
1653575700000|2022-05-26 14:35:00|36457.2|36437.2|36430.1|36410.1|36461|36441|36419.7|36399.7|760
1653576000000|2022-05-26 14:40:00|36430|36410|36449.2|36429.2|36458.8|36438.8|36428.1|36408.1|838
1653576300000|2022-05-26 14:45:00|36451|36431|36485.2|36465.2|36569.1|36500|36449.4|36384.9|794
1653576600000|2022-05-26 14:50:00|36513.1|36437.5|36509.6|36489.6|36541.6|36489.6|36475.4|36437.5|862
1653576900000|2022-05-26 14:55:00|36516.9|36496.9|36524.3|36504.3|36580.6|36528.9|36506.8|36466.1|980
1653577200000|2022-05-26 15:00:00|36524.7|36504.7|36551.9|36478.4|36585.5|36521.4|36487.3|36429.7|960
1653577500000|2022-05-26 15:05:00|36540.4|36490.4|36626.9|36546.8|36648.4|36580.6|36530.8|36459.3|892
1653577800000|2022-05-26 15:10:00|36623.7|36551.5|36534|36514|36630.7|36580.7|36532.3|36481.2|784
1653578100000|2022-05-26 15:15:00|36550.1|36500.1|36538.5|36518.5|36594.3|36532.8|36533.7|36461.1|801
1653578400000|2022-05-26 15:20:00|36538|36518|36517|36497|36571.8|36526.7|36514.9|36455.5|729
1653578700000|2022-05-26 15:25:00|36517.5|36497.5|36531|36481|36583.6|36520.4|36514.3|36446.9|679
1653579000000|2022-05-26 15:30:00|36531.9|36481.9|36595.8|36575.8|36631.9|36585.5|36530.3|36468.1|849
1653579300000|2022-05-26 15:35:00|36596.1|36576.1|36614.6|36594.6|36636.9|36594.6|36592.5|36550|665
1653579600000|2022-05-26 15:40:00|36614.8|36594.8|36665.5|36576.6|36682.4|36625.9|36611.7|36565.4|705
1653579900000|2022-05-26 15:45:00|36671|36573.6|36630.9|36610.9|36684.2|36638.6|36625.1|36556.3|595
1653580200000|2022-05-26 15:50:00|36630.7|36610.7|36634.2|36614.2|36675.1|36620.3|36627.1|36582.9|579
1653580500000|2022-05-26 15:55:00|36635.1|36615.1|36621.6|36601.6|36663|36621.5|36619.2|36572.4|670
1653580800000|2022-05-26 16:00:00|36622.7|36602.7|36609.8|36589.8|36661|36610.1|36604.1|36543|655
1653581100000|2022-05-26 16:05:00|36610.7|36590.7|36600.3|36580.3|36638|36597.2|36594.3|36545.8|515
1653581400000|2022-05-26 16:10:00|36601.1|36581.1|36612.7|36562.7|36627.4|36586.2|36590.6|36546.2|530
1653581700000|2022-05-26 16:15:00|36612.4|36562.4|36642.1|36569.8|36642.3|36598|36595.4|36557.6|613
1653582000000|2022-05-26 16:20:00|36642.8|36571.3|36657.1|36584.5|36664.4|36619|36615.1|36563.1|649
1653582300000|2022-05-26 16:25:00|36657.6|36584.7|36653.9|36603.9|36676.4|36636.5|36632.3|36584.7|633
1653582600000|2022-05-26 16:30:00|36663.3|36593.3|36662.5|36590|36664.1|36626.6|36632|36583.9|600
1653582900000|2022-05-26 16:35:00|36662.8|36589.9|36686.7|36600.4|36687.3|36641|36634.1|36584|569
1653583200000|2022-05-26 16:40:00|36684.8|36600.6|36679.2|36606|36693.6|36652.4|36661.5|36595.8|596
1653583500000|2022-05-26 16:45:00|36679.3|36643.1|36703.8|36624.3|36706|36657.5|36661.1|36599|519
1653583800000|2022-05-26 16:50:00|36703.1|36623.5|36704.3|36623|36708.9|36655.3|36663.5|36610.3|588
1653584100000|2022-05-26 16:55:00|36703.7|36622.3|36719.1|36626.3|36724.6|36676.5|36691.2|36618.4|678
1653584400000|2022-05-26 17:00:00|36717.9|36630.8|36693.5|36613.6|36732.4|36678.8|36671.3|36600.3|835
1653584700000|2022-05-26 17:05:00|36694.4|36613.8|36690.3|36640.3|36719.1|36661.1|36660.3|36596.8|505
1653585000000|2022-05-26 17:10:00|36687.6|36637.6|36690.8|36670.8|36717.5|36673.7|36673.2|36624.5|623
1653585300000|2022-05-26 17:15:00|36713.6|36641.5|36710|36690|36745.9|36700|36704.2|36639.4|510
1653585600000|2022-05-26 17:20:00|36709.2|36689.2|36756.5|36681.5|36758.1|36713.3|36709.2|36661|571
1653585900000|2022-05-26 17:25:00|36756.8|36682.9|36705.5|36685.5|36762.9|36714.5|36705.4|36669.6|563
1653586200000|2022-05-26 17:30:00|36705.3|36685.3|36697.1|36677.1|36739.7|36691.4|36695|36640.1|538
1653586500000|2022-05-26 17:35:00|36697.3|36677.3|36688|36668|36721.6|36679.9|36682.8|36638.5|455
1653586800000|2022-05-26 17:40:00|36691|36671|36684.3|36664.3|36717.2|36675.5|36684.3|36631.4|425
1653587100000|2022-05-26 17:45:00|36684.5|36664.5|36692.2|36672.2|36724.1|36679.5|36680.4|36639|488
1653587400000|2022-05-26 17:50:00|36694.4|36674.4|36692.8|36672.8|36724.9|36677.6|36687.3|36636.6|491
1653587700000|2022-05-26 17:55:00|36692.1|36672.1|36693.9|36673.9|36727.1|36679.1|36689.3|36635.4|488
1653588000000|2022-05-26 18:00:00|36693.2|36673.2|36701.7|36651.7|36729|36681.2|36690.4|36623.3|549
1653588300000|2022-05-26 18:05:00|36701.5|36651.5|36686.3|36666.3|36718.3|36674|36683.6|36629.3|429
1653588600000|2022-05-26 18:10:00|36687|36667|36690.1|36670.1|36721.2|36670.1|36677.3|36616.7|518
1653588900000|2022-05-26 18:15:00|36685.1|36665.1|36709.2|36623.2|36717|36667.8|36675.4|36613.2|413
1653589200000|2022-05-26 18:20:00|36702.1|36626|36711.3|36661.3|36728.9|36666.9|36666.8|36611.4|537
1653589500000|2022-05-26 18:25:00|36711.1|36661.1|36720.8|36700.8|36754.3|36704.3|36692.3|36647.8|516
1653589800000|2022-05-26 18:30:00|36720.2|36700.2|36728|36708|36756.7|36710.8|36713.1|36656.7|421
1653590100000|2022-05-26 18:35:00|36753.7|36679.4|36757.3|36737.3|36801.3|36743.5|36723.6|36669.2|433
1653590400000|2022-05-26 18:40:00|36757.5|36737.5|36747.4|36727.4|36760.9|36740.9|36746.3|36726.3|400
1653590700000|2022-05-26 18:45:00|36747.6|36727.6|36735.7|36715.7|36772|36732.4|36735.3|36692|385
1653591000000|2022-05-26 18:50:00|36738.8|36718.8|36738.3|36718.3|36775.9|36724.4|36735.5|36691.5|480
1653591300000|2022-05-26 18:55:00|36739.2|36719.2|36741.4|36721.4|36781|36726.1|36729.7|36682.5|476
1653591600000|2022-05-26 19:00:00|36742.5|36722.5|36735.3|36715.3|36772.9|36727.1|36727.9|36682.4|615
1653591900000|2022-05-26 19:05:00|36741.7|36721.7|36713.9|36693.9|36769.8|36722.6|36710.2|36661.2|496
1653592200000|2022-05-26 19:10:00|36713.1|36693.1|36743.9|36664.9|36746.8|36699.6|36709.4|36652.7|553
1653592500000|2022-05-26 19:15:00|36743|36665.8|36715.9|36695.9|36748.4|36699.6|36702.5|36646.7|534
1653592800000|2022-05-26 19:20:00|36711.8|36691.8|36731.1|36681.1|36744.9|36699.2|36696.8|36659|496
1653593100000|2022-05-26 19:25:00|36730.9|36680.9|36707|36687|36745.2|36701.5|36706.4|36651.3|480
1653593400000|2022-05-26 19:30:00|36707.9|36687.9|36735.9|36630|36747.3|36689.9|36706.3|36624.9|548
1653593700000|2022-05-26 19:35:00|36732.4|36632.8|36712.6|36662.6|36745.7|36684.4|36700.4|36626|515
1653594000000|2022-05-26 19:40:00|36724.6|36652.5|36711.3|36661.3|36738.8|36681|36695.4|36628.6|490
1653594300000|2022-05-26 19:45:00|36710.4|36660.4|36719.7|36645.4|36736.9|36684.1|36697.3|36632.6|455
1653594600000|2022-05-26 19:50:00|36731.7|36635.9|36735.4|36638.6|36736.5|36679.8|36695.9|36634|511
1653594900000|2022-05-26 19:55:00|36736.3|36638.7|36729|36643.7|36745|36686.6|36699.5|36626.9|497
1653595200000|2022-05-26 20:00:00|36729.9|36645.6|36697.8|36647.8|36734.3|36667.7|36682.4|36616.3|452
1653595500000|2022-05-26 20:05:00|36698|36648|36704.5|36629.7|36730.4|36663.1|36673|36613.5|435
1653595800000|2022-05-26 20:10:00|36706.9|36627.5|36706.6|36615.3|36715|36658.7|36670.6|36611.5|344
1653596100000|2022-05-26 20:15:00|36704.3|36617.6|36683.3|36633.3|36715.3|36653.1|36667.9|36604|286
1653596400000|2022-05-26 20:20:00|36693.6|36622.1|36698.3|36624|36709.1|36651.5|36665.8|36609.8|373
1653596700000|2022-05-26 20:25:00|36696.9|36625.8|36665.6|36645.6|36712|36649.1|36656.6|36605.9|401
1653597000000|2022-05-26 20:30:00|36663.2|36643.2|36658|36638|36696.2|36648.1|36651.4|36604.2|303
1653597300000|2022-05-26 20:35:00|36657.4|36637.4|36657.8|36637.8|36695.1|36651|36645.5|36605.1|225
1653597600000|2022-05-26 20:40:00|36660.2|36640.2|36689.1|36616.8|36701.9|36645.9|36649|36603.1|282
1653597900000|2022-05-26 20:45:00|36694.4|36611.7|36666.2|36646.2|36714.8|36648.7|36663.4|36601.8|264
1653598200000|2022-05-26 20:50:00|36666.3|36646.3|36666.5|36646.5|36712.3|36648.5|36662.2|36606.4|221
1653598500000|2022-05-26 20:55:00|36661.7|36641.7|36736.1|36616.1|36737.7|36644.4|36656.9|36589|301
1653598800000|2022-05-26 21:00:00|36735.9|36615.9|36738|36618|36738|36618|36735.9|36615.9|2
1653602100000|2022-05-26 21:55:00|36627.5|36507.5|36619.3|36499.3|36628.3|36508.3|36615.9|36495.9|56
1653602400000|2022-05-26 22:00:00|36623.5|36503.5|36633.2|36513.2|36640.2|36520.2|36622.3|36502.3|19
1653602700000|2022-05-26 22:05:00|36636.1|36516.1|36614.6|36494.6|36636.1|36516.1|36607.8|36487.8|106
1653603000000|2022-05-26 22:10:00|36616.6|36496.6|36622.4|36502.4|36624.2|36504.2|36605|36485|240
1653603300000|2022-05-26 22:15:00|36622.6|36502.6|36629.8|36509.8|36631.2|36511.2|36620.3|36500.3|423
1653603600000|2022-05-26 22:20:00|36629.3|36509.3|36622.8|36502.8|36631.5|36511.5|36622.2|36502.2|260
1653603900000|2022-05-26 22:25:00|36622.6|36502.6|36622.9|36502.9|36658.7|36538.7|36619|36499|201
1653604200000|2022-05-26 22:30:00|36620.8|36500.8|36621.2|36501.2|36623.1|36503.1|36615.6|36495.6|294
1653604500000|2022-05-26 22:35:00|36621|36501|36597.7|36477.7|36623.2|36503.2|36595.7|36475.7|219
1653604800000|2022-05-26 22:40:00|36606.7|36486.7|36624|36504|36625.7|36505.7|36594.6|36474.6|301
1653605100000|2022-05-26 22:45:00|36623.2|36503.2|36625|36505|36627|36507|36608|36488|197
1653605400000|2022-05-26 22:50:00|36624.8|36504.8|36623.2|36503.2|36625.6|36505.6|36621.5|36501.5|174
1653605700000|2022-05-26 22:55:00|36624.8|36504.8|36620.8|36500.8|36625.4|36505.4|36620.2|36500.2|193
1653606000000|2022-05-26 23:00:00|36620.9|36500.9|36623.9|36503.9|36625|36505|36617.7|36497.7|239
1653606300000|2022-05-26 23:05:00|36622.7|36502.7|36610.6|36490.6|36625|36505|36609.4|36489.4|266
1653606600000|2022-05-26 23:10:00|36610.3|36490.3|36606.3|36486.3|36614|36494|36606|36486|260
1653606900000|2022-05-26 23:15:00|36609.5|36489.5|36614.8|36494.8|36629.7|36509.7|36609.2|36489.2|303
1653607200000|2022-05-26 23:20:00|36614.1|36494.1|36625.7|36505.7|36629.4|36509.4|36608.9|36488.9|279
1653607500000|2022-05-26 23:25:00|36627.4|36507.4|36624.6|36504.6|36633.4|36513.4|36613.2|36493.2|360
1653607800000|2022-05-26 23:30:00|36630.4|36510.4|36623.1|36503.1|36645.1|36525.1|36619.2|36499.2|283
1653608100000|2022-05-26 23:35:00|36623.3|36503.3|36622.4|36502.4|36647.5|36527.5|36614.9|36494.9|261
1653608400000|2022-05-26 23:40:00|36624.1|36504.1|36622.7|36502.7|36633.4|36513.4|36611.3|36491.3|380
1653608700000|2022-05-26 23:45:00|36619.5|36499.5|36621.7|36501.7|36627|36507|36611.4|36491.4|325
1653609000000|2022-05-26 23:50:00|36619.9|36499.9|36625.1|36505.1|36629.9|36509.9|36613.2|36493.2|334
1653609300000|2022-05-26 23:55:00|36623.9|36503.9|36618.6|36498.6|36655.9|36535.9|36612.7|36492.7|277
1653609600000|2022-05-27 00:00:00|36614.2|36494.2|36615.1|36495.1|36634.7|36514.7|36600.6|36480.6|562
1653609900000|2022-05-27 00:05:00|36624|36504|36614.6|36494.6|36635.2|36515.2|36605.4|36485.4|532
1653610200000|2022-05-27 00:10:00|36602.8|36482.8|36619.4|36499.4|36627|36507|36600.9|36480.9|488
1653610500000|2022-05-27 00:15:00|36617|36497|36644.8|36524.8|36654.3|36534.3|36597.2|36477.2|634
1653610800000|2022-05-27 00:20:00|36643.7|36523.7|36658.5|36538.5|36665.6|36547.2|36638.2|36518.2|555
1653611100000|2022-05-27 00:25:00|36658.3|36538.3|36658.6|36538.6|36667.9|36551.1|36635.7|36530.8|407
1653611400000|2022-05-27 00:30:00|36662.6|36542.6|36664.1|36544.1|36673.3|36554|36637.7|36536.4|525
1653611700000|2022-05-27 00:35:00|36666.2|36546.2|36653.2|36541.2|36669.2|36555|36626.8|36535.2|490
1653612000000|2022-05-27 00:40:00|36647.2|36548|36673.6|36553.6|36682.4|36562.4|36640.3|36532.6|642
1653612300000|2022-05-27 00:45:00|36673.1|36553.1|36690.8|36570.8|36692.9|36576|36643.9|36548.5|584
1653612600000|2022-05-27 00:50:00|36689.7|36569.7|36644.9|36565.9|36693.9|36582.3|36632.3|36547.9|766
1653612900000|2022-05-27 00:55:00|36638|36557.9|36635.6|36549.1|36658.6|36566.5|36612.5|36530.6|486
1653613200000|2022-05-27 01:00:00|36635.7|36549.8|36644.1|36551.8|36650.5|36564.3|36614.3|36540.6|635
1653613500000|2022-05-27 01:05:00|36644.3|36551.7|36639.9|36563.7|36650.8|36579.6|36624.1|36541.9|462
1653613800000|2022-05-27 01:10:00|36642.3|36564.3|36646.9|36561.8|36659.6|36586.6|36636.6|36554.6|524
1653614100000|2022-05-27 01:15:00|36646.2|36561.7|36641.3|36550.1|36651|36565.8|36630.6|36547|581
1653614400000|2022-05-27 01:20:00|36641.8|36548.8|36642.8|36556.6|36650.9|36571.3|36621.3|36544.6|635
1653614700000|2022-05-27 01:25:00|36645.7|36555.6|36615.5|36495.5|36667.4|36575.2|36602.7|36482.7|537
1653615000000|2022-05-27 01:30:00|36615.7|36495.7|36613.9|36493.9|36642.2|36522.2|36586.6|36466.6|712
1653615300000|2022-05-27 01:35:00|36607.3|36487.3|36643.7|36523.7|36644.2|36524.2|36573.4|36453.4|773
1653615600000|2022-05-27 01:40:00|36636.5|36516.5|36602.7|36482.7|36636.5|36516.5|36593.9|36477.6|813
1653615900000|2022-05-27 01:45:00|36602.5|36482.5|36573.3|36453.3|36614|36494|36554.7|36437.4|835
1653616200000|2022-05-27 01:50:00|36573.1|36453.1|36513.3|36393.3|36587.9|36467.9|36487.6|36381.1|964
1653616500000|2022-05-27 01:55:00|36516.9|36396.9|36490.7|36389.9|36518.3|36400.1|36480.1|36379.7|832
1653616800000|2022-05-27 02:00:00|36489|36388.1|36491.2|36395.1|36527.8|36407.8|36489|36385.3|773
1653617100000|2022-05-27 02:05:00|36491.4|36391.4|36497.4|36404.5|36521.1|36418.8|36481.6|36370.7|665
1653617400000|2022-05-27 02:10:00|36500.5|36409.9|36505.6|36411.5|36509.1|36426.2|36473.7|36388.1|596
1653617700000|2022-05-27 02:15:00|36504.7|36413.5|36495.8|36409.5|36510.6|36446.5|36465.4|36387.4|579
1653618000000|2022-05-27 02:20:00|36493.8|36406.4|36498.5|36406|36510.5|36437.9|36483|36395.3|642
1653618300000|2022-05-27 02:25:00|36497.5|36405.2|36504.6|36417.6|36509.3|36438.5|36481.8|36402.6|598
1653618600000|2022-05-27 02:30:00|36505.2|36427.3|36486.5|36413.2|36506|36447|36461.6|36392.3|567
1653618900000|2022-05-27 02:35:00|36487.4|36412.1|36491.4|36404.9|36502.3|36426.1|36465.3|36385.7|601
1653619200000|2022-05-27 02:40:00|36494|36406.8|36487|36417|36501.5|36424.5|36469.6|36391.6|460
1653619500000|2022-05-27 02:45:00|36487.7|36415.7|36495.4|36406.8|36505.5|36440.4|36452.1|36379.6|433
1653619800000|2022-05-27 02:50:00|36496.3|36406.6|36488.5|36412.8|36500.3|36429.2|36474.2|36388.1|567
1653620100000|2022-05-27 02:55:00|36489.3|36412.5|36487.7|36411|36494.2|36434.9|36448.3|36402.3|477
1653620400000|2022-05-27 03:00:00|36489.3|36410.6|36484.4|36398.6|36493.1|36433.1|36452.5|36385|479
1653620700000|2022-05-27 03:05:00|36482.2|36398.3|36469.7|36395.5|36484.4|36424.3|36441.2|36369.7|566
1653621000000|2022-05-27 03:10:00|36469.8|36395.6|36479.7|36393.4|36482.7|36426.5|36440.5|36378.8|510
1653621300000|2022-05-27 03:15:00|36479.9|36393.2|36462.3|36386.8|36484.6|36397|36458.5|36370.3|518
1653621600000|2022-05-27 03:20:00|36461.4|36373.3|36457.6|36363.2|36483.1|36391.9|36448.1|36357.2|611
1653621900000|2022-05-27 03:25:00|36457.8|36363.5|36463.4|36366.8|36467.4|36379.1|36438|36353.5|661
1653622200000|2022-05-27 03:30:00|36462.1|36365.8|36464.7|36385.1|36477.2|36398.7|36448.7|36365.8|618
1653622500000|2022-05-27 03:35:00|36467.1|36382.8|36473.1|36380.8|36477|36406.6|36442.9|36363.6|498
1653622800000|2022-05-27 03:40:00|36478|36384.6|36471.5|36377.3|36480.9|36407.3|36449.1|36365.2|455
1653623100000|2022-05-27 03:45:00|36465|36385|36484.7|36380|36484.7|36407|36449.4|36360.2|576
1653623400000|2022-05-27 03:50:00|36483.3|36381.1|36476.9|36390.4|36488.3|36411.2|36452.5|36356|596
1653623700000|2022-05-27 03:55:00|36479.6|36392.5|36479.6|36391.2|36482.3|36409.8|36450.8|36368.6|602
1653624000000|2022-05-27 04:00:00|36479.3|36392.9|36476.2|36390.2|36485|36413.3|36454|36377.4|512
1653624300000|2022-05-27 04:05:00|36476.8|36379.6|36469.4|36378.7|36480.5|36406.3|36453.8|36362.1|531
1653624600000|2022-05-27 04:10:00|36468.8|36376.8|36469.6|36390.3|36477.9|36405.7|36449.6|36367.1|501
1653624900000|2022-05-27 04:15:00|36469.8|36388.9|36476.7|36387.6|36486.3|36406.3|36449.3|36369.1|475
1653625200000|2022-05-27 04:20:00|36476.9|36390.7|36473.4|36385.3|36479.5|36409|36449.5|36369.9|398
1653625500000|2022-05-27 04:25:00|36472.9|36386.7|36468|36391.3|36477.7|36408.8|36452.9|36370.2|366
1653625800000|2022-05-27 04:30:00|36468.4|36392.4|36474.4|36388.4|36479.9|36408.3|36452.3|36372.4|413
1653626100000|2022-05-27 04:35:00|36473.4|36381|36468|36388.2|36476.8|36424.6|36442.6|36378.7|373
1653626400000|2022-05-27 04:40:00|36468.6|36388.5|36466.2|36385.6|36481|36406.7|36450|36375|388
1653626700000|2022-05-27 04:45:00|36465.7|36384.4|36482.1|36389.6|36487.8|36409.1|36452.8|36379.2|405
1653627000000|2022-05-27 04:50:00|36481.6|36392.3|36483.9|36392.6|36487.6|36412.4|36458.4|36374.3|396
1653627300000|2022-05-27 04:55:00|36462.5|36412.5|36473.8|36379.1|36487.3|36412.5|36456.8|36377.9|454
1653627600000|2022-05-27 05:00:00|36481.1|36384.5|36479.1|36390.6|36499.9|36421.6|36441.6|36383.6|545
1653627900000|2022-05-27 05:05:00|36479.8|36391.1|36479.4|36404.8|36494.4|36423|36433.9|36388.6|424
1653628200000|2022-05-27 05:10:00|36479.5|36404.6|36476.3|36391.9|36501.7|36418.9|36462.3|36377.1|416
1653628500000|2022-05-27 05:15:00|36485.2|36387.1|36459.8|36409.8|36497.3|36411.8|36456.6|36383.6|398
1653628800000|2022-05-27 05:20:00|36480.5|36394.6|36488.6|36398|36502.5|36420.9|36464.1|36385.7|416
1653629100000|2022-05-27 05:25:00|36489|36397.8|36476.9|36406.2|36496.2|36421.1|36459.3|36384.8|587
1653629400000|2022-05-27 05:30:00|36478.2|36406.4|36455.1|36405.1|36502.8|36414.9|36455.1|36382.1|580
1653629700000|2022-05-27 05:35:00|36466.5|36394.3|36495|36396.1|36507|36430.7|36445.6|36380.4|494
1653630000000|2022-05-27 05:40:00|36493|36396.9|36472.2|36401|36500.6|36420.7|36460.8|36386.3|494
1653630300000|2022-05-27 05:45:00|36473.7|36401.2|36473|36423|36509.5|36439.1|36446.7|36392|631
1653630600000|2022-05-27 05:50:00|36473.6|36423.6|36465.8|36445.8|36527.4|36454|36458.1|36412.1|668
1653630900000|2022-05-27 05:55:00|36468.7|36448.7|36464.2|36444.2|36493.5|36455.5|36460.6|36413|561
1653631200000|2022-05-27 06:00:00|36462.5|36442.5|36403.6|36383.6|36472.3|36452.3|36396.6|36319.9|669
1653631500000|2022-05-27 06:05:00|36405.7|36385.7|36413.6|36393.6|36467.5|36401.9|36388.1|36336.7|618
1653631800000|2022-05-27 06:10:00|36413.5|36393.5|36396.8|36376.8|36463.6|36401|36387.5|36345.1|737
1653632100000|2022-05-27 06:15:00|36396.7|36376.7|36326.9|36306.9|36402.3|36378.3|36320.7|36276|661
1653632400000|2022-05-27 06:20:00|36326.6|36306.6|36379.4|36301.5|36389.6|36324.4|36321.8|36265.7|628
1653632700000|2022-05-27 06:25:00|36383.1|36300.1|36364|36291.6|36406.5|36332.1|36341.4|36272.7|808
1653633000000|2022-05-27 06:30:00|36364.7|36291.7|36344.6|36324.6|36388.3|36336.1|36339.4|36287.8|661
1653633300000|2022-05-27 06:35:00|36343.1|36323.1|36365.7|36292.1|36370.7|36326.4|36329.9|36282.5|521
1653633600000|2022-05-27 06:40:00|36357.5|36307.5|36362.9|36342.9|36387.4|36344.1|36339.4|36284.8|623
1653633900000|2022-05-27 06:45:00|36364.7|36344.7|36455|36382.9|36517.9|36411.3|36363.4|36319|661
1653634200000|2022-05-27 06:50:00|36455.3|36394.3|36430.7|36410.7|36497.7|36416.7|36397.9|36349.4|903
1653634500000|2022-05-27 06:55:00|36431.3|36411.3|36580.1|36491.7|36586.2|36532.1|36429.6|36376.1|814
1653634800000|2022-05-27 07:00:00|36580.3|36511.4|36521.1|36501.1|36591.8|36539|36505.2|36458.4|806
1653635100000|2022-05-27 07:05:00|36523.4|36503.4|36535.7|36515.7|36557.4|36522.6|36512.8|36492.8|750
1653635400000|2022-05-27 07:10:00|36536|36516|36585.4|36565.4|36622.6|36578.4|36530.4|36510.4|819
1653635700000|2022-05-27 07:15:00|36587.5|36567.5|36568.7|36548.7|36603.5|36573.6|36555.7|36507.8|773
1653636000000|2022-05-27 07:20:00|36570.3|36550.3|36614.4|36594.4|36639.1|36599.2|36560.9|36520|838
1653636300000|2022-05-27 07:25:00|36615.3|36595.3|36652.6|36632.6|36671.5|36651.5|36597.9|36552.7|730
1653636600000|2022-05-27 07:30:00|36652.3|36632.3|36625.3|36605.3|36672.2|36652.2|36618.5|36598.5|757
1653636900000|2022-05-27 07:35:00|36624.9|36604.9|36611|36591|36636|36616|36596.4|36576.4|694
1653637200000|2022-05-27 07:40:00|36610.7|36590.7|36605.1|36585.1|36611.5|36591.5|36597.5|36577.5|635
1653637500000|2022-05-27 07:45:00|36605.4|36585.4|36628.6|36608.6|36644.6|36624.6|36594.7|36574.7|778
1653637800000|2022-05-27 07:50:00|36629.1|36609.1|36569.8|36549.8|36629.2|36609.2|36569.2|36549.2|666
1653638100000|2022-05-27 07:55:00|36569.4|36549.4|36572.7|36552.7|36579.7|36559.7|36562.1|36542.1|678
1653638400000|2022-05-27 08:00:00|36572.8|36552.8|36621.5|36601.5|36638.2|36618.2|36570.9|36550.9|870
1653638700000|2022-05-27 08:05:00|36620.6|36600.6|36596.4|36576.4|36638.8|36618.8|36593.7|36573.7|711
1653639000000|2022-05-27 08:10:00|36597.8|36577.8|36596.9|36576.9|36619.5|36599.5|36588.3|36568.3|706
1653639300000|2022-05-27 08:15:00|36597|36577|36596.5|36576.5|36600|36580|36570|36550|655
1653639600000|2022-05-27 08:20:00|36595.4|36575.4|36606|36586|36619.1|36599.1|36581.9|36561.9|705
1653639900000|2022-05-27 08:25:00|36606.1|36586.1|36625.8|36605.8|36625.8|36605.8|36605.8|36585.8|718
1653640200000|2022-05-27 08:30:00|36625.9|36605.9|36609.9|36589.9|36627.5|36607.5|36603.3|36583.3|645
1653640500000|2022-05-27 08:35:00|36609.3|36589.3|36617.4|36597.4|36618.5|36598.5|36597.3|36577.3|624
1653640800000|2022-05-27 08:40:00|36617.1|36597.1|36608.3|36588.3|36617.4|36597.4|36602.1|36582.1|706
1653641100000|2022-05-27 08:45:00|36611|36591|36630.2|36610.2|36630.2|36610.2|36594.4|36574.4|645
1653641400000|2022-05-27 08:50:00|36628|36608|36665.8|36645.8|36669.7|36649.7|36627.5|36607.5|708
1653641700000|2022-05-27 08:55:00|36665.4|36645.4|36622.3|36602.3|36667.6|36647.6|36622|36602|673
1653642000000|2022-05-27 09:00:00|36622.6|36602.6|36644.9|36624.9|36646.8|36626.8|36616.4|36596.4|653
1653642300000|2022-05-27 09:05:00|36644.7|36624.7|36686.1|36666.1|36687.7|36667.7|36638.4|36618.4|596
1653642600000|2022-05-27 09:10:00|36686.6|36666.6|36635|36615|36689.1|36669.1|36634.5|36614.5|645
1653642900000|2022-05-27 09:15:00|36633.9|36613.9|36643.3|36623.3|36652.7|36632.7|36626.5|36606.5|620
1653643200000|2022-05-27 09:20:00|36642.7|36622.7|36647.2|36627.2|36658|36638|36636.8|36616.8|601
1653643500000|2022-05-27 09:25:00|36647.8|36627.8|36662.9|36642.9|36663.6|36643.6|36643.1|36623.1|573
1653643800000|2022-05-27 09:30:00|36662.7|36642.7|36655.4|36635.4|36673.9|36653.9|36654.1|36634.1|710
1653644100000|2022-05-27 09:35:00|36655.5|36635.5|36657|36637|36667.2|36647.2|36650.2|36630.2|570
1653644400000|2022-05-27 09:40:00|36657.6|36637.6|36653.2|36633.2|36668.6|36648.6|36641.7|36621.7|688
1653644700000|2022-05-27 09:45:00|36653.3|36633.3|36665.7|36645.7|36668.1|36648.1|36643|36623|583
1653645000000|2022-05-27 09:50:00|36665.8|36645.8|36650.8|36630.8|36668.8|36648.8|36637.3|36617.3|653
1653645300000|2022-05-27 09:55:00|36651|36631|36668.3|36648.3|36668.8|36648.8|36638.5|36618.5|659
1653645600000|2022-05-27 10:00:00|36668.5|36648.5|36696.6|36676.6|36706.1|36686.1|36662.5|36642.5|746
1653645900000|2022-05-27 10:05:00|36697.1|36677.1|36697|36677|36706.2|36686.2|36688.9|36668.9|650
1653646200000|2022-05-27 10:10:00|36697.7|36677.7|36687.8|36667.8|36698.5|36678.5|36678.9|36658.9|689
1653646500000|2022-05-27 10:15:00|36687.9|36667.9|36710.2|36690.2|36712.5|36692.5|36674.6|36654.6|677
1653646800000|2022-05-27 10:20:00|36710.6|36690.6|36681.4|36661.4|36713.4|36693.4|36679.8|36659.8|576
1653647100000|2022-05-27 10:25:00|36681.7|36661.7|36672.2|36652.2|36681.7|36661.7|36663|36643|621
1653647400000|2022-05-27 10:30:00|36671.8|36651.8|36684.3|36664.3|36699.2|36679.2|36664.3|36644.3|626
1653647700000|2022-05-27 10:35:00|36684.4|36664.4|36680.4|36660.4|36685|36665|36676.2|36656.2|472
1653648000000|2022-05-27 10:40:00|36679.3|36659.3|36697|36677|36699.2|36679.2|36678.5|36658.5|596
1653648300000|2022-05-27 10:45:00|36697.2|36677.2|36721.2|36701.2|36725.4|36705.4|36696.4|36676.4|617
1653648600000|2022-05-27 10:50:00|36722.6|36702.6|36729.5|36709.5|36731.2|36711.2|36711|36691|657
1653648900000|2022-05-27 10:55:00|36728.7|36708.7|36735.3|36715.3|36741.6|36721.6|36719.8|36699.8|744
1653649200000|2022-05-27 11:00:00|36735|36715|36723|36703|36739.6|36719.6|36721.3|36701.3|717
1653649500000|2022-05-27 11:05:00|36723.4|36703.4|36689.8|36669.8|36729.6|36709.6|36688.5|36668.5|734
1653649800000|2022-05-27 11:10:00|36689.9|36669.9|36706|36686|36709.1|36689.1|36689.2|36669.2|835
1653650100000|2022-05-27 11:15:00|36705.5|36685.5|36689.8|36669.8|36709.8|36689.8|36686.4|36666.4|802
1653650400000|2022-05-27 11:20:00|36690.1|36670.1|36682.9|36662.9|36699.6|36679.6|36679.1|36659.1|637
1653650700000|2022-05-27 11:25:00|36683|36663|36690.2|36670.2|36695.3|36675.3|36664.4|36644.4|795
1653651000000|2022-05-27 11:30:00|36689.6|36669.6|36658.7|36638.7|36689.8|36669.8|36653.4|36633.4|730
1653651300000|2022-05-27 11:35:00|36658.9|36638.9|36652.9|36632.9|36664.4|36644.4|36648.9|36628.9|630
1653651600000|2022-05-27 11:40:00|36651.3|36631.3|36670.5|36650.5|36674.9|36654.9|36646|36626|628
1653651900000|2022-05-27 11:45:00|36669.7|36649.7|36651|36631|36670.5|36650.5|36648.3|36628.3|561
1653652200000|2022-05-27 11:50:00|36650.9|36630.9|36678.2|36658.2|36683.7|36663.7|36646.9|36626.9|651
1653652500000|2022-05-27 11:55:00|36679.7|36659.7|36714.3|36694.3|36726.7|36706.7|36675.8|36655.8|807
1653652800000|2022-05-27 12:00:00|36713.7|36693.7|36670.3|36650.3|36714.2|36694.2|36663.7|36643.7|685
1653653100000|2022-05-27 12:05:00|36670.7|36650.7|36632.8|36612.8|36682.4|36662.4|36629.4|36609.4|633
1653653400000|2022-05-27 12:10:00|36633.6|36613.6|36652.9|36632.9|36667|36647|36632|36612|798
1653653700000|2022-05-27 12:15:00|36651.1|36631.1|36685.9|36665.9|36751|36699.7|36651.1|36631.1|703
1653654000000|2022-05-27 12:20:00|36681.7|36661.7|36669.8|36649.8|36694.5|36674.5|36660.7|36640.7|779
1653654300000|2022-05-27 12:25:00|36669.5|36649.5|36671.1|36651.1|36693|36663|36663.7|36619|730
1653654600000|2022-05-27 12:30:00|36671|36651|36689.1|36669.1|36744.3|36724.3|36660.7|36626|1010
1653654900000|2022-05-27 12:35:00|36687.9|36667.9|36703.8|36683.8|36707.4|36687.4|36667.2|36632|867
1653655200000|2022-05-27 12:40:00|36702.3|36682.3|36760.7|36740.7|36770.4|36750.4|36698.7|36678.7|874
1653655500000|2022-05-27 12:45:00|36762.2|36742.2|36750.7|36730.7|36780|36745.3|36741.2|36708|823
1653655800000|2022-05-27 12:50:00|36750|36730|36762.9|36742.9|36763.2|36743.2|36747.3|36727.3|780
1653656100000|2022-05-27 12:55:00|36763.1|36743.1|36759.3|36739.3|36765.3|36745.3|36747.8|36727.8|777
1653656400000|2022-05-27 13:00:00|36758.3|36738.3|36772.1|36752.1|36783.6|36763.6|36748.7|36728.7|846
1653656700000|2022-05-27 13:05:00|36772.5|36752.5|36769.2|36749.2|36818.6|36796|36764.2|36744.2|844
1653657000000|2022-05-27 13:10:00|36769.7|36749.7|36780.2|36760.2|36793.8|36773.8|36763.2|36743.2|814
1653657300000|2022-05-27 13:15:00|36779.5|36759.5|36781.3|36761.3|36791.7|36771.7|36766.2|36746.2|701
1653657600000|2022-05-27 13:20:00|36780.5|36760.5|36786.9|36766.9|36792.5|36772.5|36765.5|36745.5|707
1653657900000|2022-05-27 13:25:00|36787|36767|36752.9|36732.9|36790|36770|36746.9|36726.9|706
1653658200000|2022-05-27 13:30:00|36755.4|36735.4|36768.1|36748.1|36774.7|36754.7|36713.1|36664.3|934
1653658500000|2022-05-27 13:35:00|36770.1|36750.1|36739.3|36719.3|36774.3|36754.3|36735.1|36715.1|798
1653658800000|2022-05-27 13:40:00|36736.7|36716.7|36729.3|36709.3|36746.1|36726.1|36720.3|36700.3|812
1653659100000|2022-05-27 13:45:00|36729.8|36709.8|36676.4|36656.4|36749.6|36727.6|36668.8|36648.8|894
1653659400000|2022-05-27 13:50:00|36676.3|36656.3|36634.6|36614.6|36687.6|36659.4|36628.2|36608.2|925
1653659700000|2022-05-27 13:55:00|36632.7|36612.7|36616.2|36596.2|36655.7|36635.7|36609|36589|871
1653660000000|2022-05-27 14:00:00|36616.8|36596.8|36587.8|36567.8|36633|36613|36586.5|36566.5|979
1653660300000|2022-05-27 14:05:00|36587.9|36567.9|36557.3|36537.3|36587.9|36567.9|36555.9|36535.9|738
1653660600000|2022-05-27 14:10:00|36557.5|36537.5|36579.7|36559.7|36583.6|36563.6|36554.9|36534.9|794
1653660900000|2022-05-27 14:15:00|36579.9|36559.9|36620.3|36600.3|36659.5|36619.9|36577|36557|783
1653661200000|2022-05-27 14:20:00|36620.6|36600.6|36626.1|36606.1|36628.3|36608.3|36608.8|36588.8|721
1653661500000|2022-05-27 14:25:00|36625.8|36605.8|36638|36618|36653.7|36629.7|36620.7|36583.6|757
1653661800000|2022-05-27 14:30:00|36637.6|36617.6|36615.3|36595.3|36638.8|36618.8|36611.1|36591.1|751
1653662100000|2022-05-27 14:35:00|36615.7|36595.7|36618.9|36598.9|36632.6|36612.6|36605|36585|707
1653662400000|2022-05-27 14:40:00|36620.5|36600.5|36643.4|36623.4|36646|36626|36618.6|36598.6|766
1653662700000|2022-05-27 14:45:00|36644.5|36624.5|36682.1|36662.1|36714.1|36673.2|36633.3|36587.2|841
1653663000000|2022-05-27 14:50:00|36682|36662|36696.1|36676.1|36715.7|36695.7|36680.2|36660.2|903
1653663300000|2022-05-27 14:55:00|36696.3|36676.3|36783.2|36763.2|36787.6|36767.6|36695.7|36675.7|1090
1653663600000|2022-05-27 15:00:00|36784.2|36764.2|36837.2|36817.2|36841.5|36821.5|36779.6|36759.6|1045
1653663900000|2022-05-27 15:05:00|36836.6|36816.6|36809.4|36789.4|36846.5|36826.5|36795.2|36775.2|832
1653664200000|2022-05-27 15:10:00|36809|36789|36810.6|36790.6|36819.2|36799.2|36792.8|36772.8|811
1653664500000|2022-05-27 15:15:00|36810.8|36790.8|36762.9|36742.9|36817.7|36797.7|36760.4|36732.7|835
1653664800000|2022-05-27 15:20:00|36762|36742|36748|36728|36782.1|36762.1|36744.7|36724.7|765
1653665100000|2022-05-27 15:25:00|36750.1|36730.1|36785|36765|36826.5|36780|36748.3|36728.3|706
1653665400000|2022-05-27 15:30:00|36791.3|36771.3|36823.2|36803.2|36855.5|36806.5|36780.8|36760.8|808
1653665700000|2022-05-27 15:35:00|36823.3|36803.3|36822.7|36802.7|36857.1|36808.1|36814.3|36764.8|692
1653666000000|2022-05-27 15:40:00|36822.4|36802.4|36854.3|36764.6|36861.1|36804.4|36812.2|36758.4|699
1653666300000|2022-05-27 15:45:00|36855.3|36761|36833.8|36762.9|36864|36814.4|36803.3|36751.5|644
1653666600000|2022-05-27 15:50:00|36804.2|36784.2|36811.2|36791.2|36837|36795.9|36799.1|36753.8|656
1653666900000|2022-05-27 15:55:00|36813.7|36793.7|36798.1|36778.1|36845.9|36809.3|36788.3|36768.3|736
1653667200000|2022-05-27 16:00:00|36797.8|36777.8|36791.9|36771.9|36838|36785.5|36779.6|36730.3|643
1653667500000|2022-05-27 16:05:00|36791.1|36771.1|36836.5|36786.5|36864.8|36808.3|36790.7|36748.1|630
1653667800000|2022-05-27 16:10:00|36838.2|36788.2|36844.6|36824.6|36891.9|36833.1|36802.7|36752.5|608
1653668100000|2022-05-27 16:15:00|36845.1|36825.1|36920.6|36900.6|36961.2|36910.7|36842.9|36796.4|618
1653668400000|2022-05-27 16:20:00|36919.5|36899.5|36914.3|36894.3|36986.3|36928.9|36905.5|36862.8|751
1653668700000|2022-05-27 16:25:00|36911.2|36891.2|36874.7|36854.7|36937|36893.9|36871.8|36810.7|488
1653669000000|2022-05-27 16:30:00|36908|36833.6|36903.6|36883.6|36974.2|36902|36890.3|36824.2|534
1653669300000|2022-05-27 16:35:00|36932.8|36859.5|36923.9|36903.9|36951.7|36907.7|36902.2|36843|551
1653669600000|2022-05-27 16:40:00|36924.4|36904.4|36915.3|36895.3|36957.5|36916|36912.8|36879.9|627
1653669900000|2022-05-27 16:45:00|36915.7|36895.7|36860.9|36840.9|36953.7|36907.4|36860.9|36814.6|569
1653670200000|2022-05-27 16:50:00|36861.1|36841.1|36819.6|36799.6|36899|36845.9|36810.4|36754.5|667
1653670500000|2022-05-27 16:55:00|36825.1|36805.1|36854.5|36770.7|36882.4|36811.4|36806.2|36748.2|552
1653670800000|2022-05-27 17:00:00|36851.8|36769|36813.2|36793.2|36866.8|36797.1|36803.5|36753.5|564
1653671100000|2022-05-27 17:05:00|36812.3|36792.3|36810.4|36790.4|36867.6|36815|36809.3|36757.1|448
1653671400000|2022-05-27 17:10:00|36810.1|36790.1|36812.4|36792.4|36869.5|36801.3|36805.8|36756.8|429
1653671700000|2022-05-27 17:15:00|36857|36766.8|36825.1|36775.1|36878.8|36803.9|36806.2|36757.8|403
1653672000000|2022-05-27 17:20:00|36824.4|36774.4|36805.4|36785.4|36846|36801.5|36802.3|36753|432
1653672300000|2022-05-27 17:25:00|36804.4|36784.4|36808.9|36788.9|36850.8|36798.3|36803.8|36749.5|419
1653672600000|2022-05-27 17:30:00|36808.8|36788.8|36783|36763|36847.7|36789.1|36776.5|36735.2|561
1653672900000|2022-05-27 17:35:00|36825.4|36741.4|36796.3|36726.4|36825.4|36771|36769.5|36723.2|524
1653673200000|2022-05-27 17:40:00|36795.1|36725.8|36795.4|36725.1|36817.7|36756.7|36764.5|36710.2|459
1653673500000|2022-05-27 17:45:00|36796.7|36725.6|36770.7|36750.7|36820|36754.9|36766|36720.8|351
1653673800000|2022-05-27 17:50:00|36769.9|36749.9|36802.2|36730.2|36825|36760.9|36764.5|36716.2|489
1653674100000|2022-05-27 17:55:00|36812.8|36730.7|36810.3|36729.6|36825.8|36764|36767.3|36713.4|682
1653674400000|2022-05-27 18:00:00|36792.9|36742.9|36775.7|36755.7|36816.3|36767.9|36768.2|36717.8|550
1653674700000|2022-05-27 18:05:00|36780.8|36760.8|36787|36712|36820|36766.3|36759.8|36699.3|462
1653675000000|2022-05-27 18:10:00|36785.7|36711.3|36763.3|36743.3|36810|36755.9|36754.6|36700.8|532
1653675300000|2022-05-27 18:15:00|36763.9|36743.9|36788.2|36714|36813|36749.6|36755|36699.2|399
1653675600000|2022-05-27 18:20:00|36789.1|36706.1|36763.8|36743.8|36799.9|36747|36752|36702.7|540
1653675900000|2022-05-27 18:25:00|36764.7|36744.7|36799.7|36699|36813.2|36750.9|36755.5|36699|435
1653676200000|2022-05-27 18:30:00|36802.4|36698.8|36781.1|36705.2|36805.3|36752|36753|36695.7|445
1653676500000|2022-05-27 18:35:00|36791.3|36719.5|36767.1|36695.9|36798.7|36743.3|36745.5|36684.8|458
1653676800000|2022-05-27 18:40:00|36772.2|36698.2|36766.8|36696.8|36795.4|36744.2|36738.9|36693.7|496
1653677100000|2022-05-27 18:45:00|36766|36696.2|36739.9|36719.9|36815.7|36740.8|36738.7|36685|424
1653677400000|2022-05-27 18:50:00|36740.8|36720.8|36772.3|36698.5|36779.2|36732.3|36734.6|36691.8|390
1653677700000|2022-05-27 18:55:00|36773.8|36698.9|36731.7|36711.7|36788.7|36727.2|36731|36676.5|518
1653678000000|2022-05-27 19:00:00|36731.3|36711.3|36734.3|36714.3|36782.1|36723.1|36722.8|36674.3|607
1653678300000|2022-05-27 19:05:00|36734.5|36714.5|36733.9|36713.9|36778.5|36721.2|36729.3|36683.1|359
1653678600000|2022-05-27 19:10:00|36766.9|36694.4|36765.6|36694.4|36770.4|36720.8|36729.3|36676.7|299
1653678900000|2022-05-27 19:15:00|36756.1|36706.1|36736.3|36716.3|36791|36729|36734.3|36674.7|323
1653679200000|2022-05-27 19:20:00|36736.7|36716.7|36737.9|36717.9|36780.7|36723.1|36731.5|36683.1|332
1653679500000|2022-05-27 19:25:00|36739.3|36719.3|36742|36722|36787|36729.3|36735.6|36682.3|384
1653679800000|2022-05-27 19:30:00|36739.5|36719.5|36763.3|36713.3|36777|36736.1|36738.2|36683.8|454
1653680100000|2022-05-27 19:35:00|36753.5|36733.5|36744.1|36724.1|36784.1|36735.7|36739.6|36680.2|443
1653680400000|2022-05-27 19:40:00|36743.6|36723.6|36768.8|36690|36791.7|36724.5|36736|36661|384
1653680700000|2022-05-27 19:45:00|36765.4|36691.6|36775.2|36725.2|36824.8|36738.9|36734.5|36663|368
1653681000000|2022-05-27 19:50:00|36797|36710.4|36747.9|36727.9|36810.2|36739.8|36743|36687|485
1653681300000|2022-05-27 19:55:00|36748.6|36728.6|36778.3|36698.4|36813.1|36733|36740.5|36687.4|589
1653681600000|2022-05-27 20:00:00|36772.9|36703.1|36755.9|36735.9|36839.7|36742.1|36747.2|36677.7|659
1653681900000|2022-05-27 20:05:00|36755.6|36735.6|36776.5|36726.5|36803.3|36743.8|36754.7|36683.1|301
1653682200000|2022-05-27 20:10:00|36772.8|36722.8|36770.1|36750.1|36812.1|36754|36764|36686.7|325
1653682500000|2022-05-27 20:15:00|36772.9|36752.9|36805.4|36702.9|36818.9|36755.3|36765.7|36686.2|265
1653682800000|2022-05-27 20:20:00|36805|36702.5|36779|36729|36827.1|36760.2|36765.9|36690.3|304
1653683100000|2022-05-27 20:25:00|36801.5|36717.7|36789.1|36704.1|36823.7|36751.5|36759.4|36683.4|266
1653683400000|2022-05-27 20:30:00|36796.3|36694.6|36778.8|36758.8|36904.7|36784.7|36759.2|36694.6|387
1653683700000|2022-05-27 20:35:00|36834|36720.1|36826.1|36742.4|36851.5|36782|36772.7|36712|379
1653684000000|2022-05-27 20:40:00|36801.3|36751.3|36789.3|36739.3|36832.9|36773.9|36775.9|36703.8|288
1653684300000|2022-05-27 20:45:00|36789.4|36739.4|36789.2|36739.2|36825.7|36739.5|36775.6|36693.4|257
1653684600000|2022-05-27 20:50:00|36788.3|36738.3|36829.6|36709.6|36843.7|36740|36783|36688.6|447
1653684900000|2022-05-27 20:55:00|36829.5|36709.5|36815.8|36695.8|36843.8|36723.8|36793.6|36679.8|293
1653854400000|2022-05-29 20:00:00|36766.4|36621.4|36766.4|36621.4|36768.1|36623.1|36766.4|36621.4|3
1653854700000|2022-05-29 20:05:00|36762.1|36617.1|36785|36640|36786|36641|36762.1|36617.1|6
1653855000000|2022-05-29 20:10:00|36766.5|36621.5|36777.3|36632.3|36777.3|36632.3|36765|36620|10
1653855300000|2022-05-29 20:15:00|36766.7|36621.7|36766.5|36621.5|36769.4|36624.4|36764.5|36619.5|4
1653855600000|2022-05-29 20:20:00|36767|36622|36767|36622|36767|36622|36767|36622|1
1653855900000|2022-05-29 20:25:00|36766.5|36621.5|36766.5|36621.5|36775.7|36630.7|36764.5|36619.5|5
1653856200000|2022-05-29 20:30:00|36812.4|36667.4|36812.4|36667.4|36812.4|36667.4|36812.4|36667.4|1
1653856500000|2022-05-29 20:35:00|36801.9|36656.9|36766.5|36621.5|36801.9|36656.9|36766.5|36621.5|2
1653856800000|2022-05-29 20:40:00|36768.5|36623.5|36766|36621|36801.9|36656.9|36765|36620|7
1653858000000|2022-05-29 21:00:00|36801.9|36656.9|36789.4|36669.4|36801.9|36669.4|36753.5|36633.5|26
1653858300000|2022-05-29 21:05:00|36755.5|36635.5|36780.8|36660.8|36791.9|36671.9|36752.3|36632.3|65
1653858600000|2022-05-29 21:10:00|36780.1|36660.1|36798.6|36678.6|36813.7|36693.7|36770.6|36650.6|97
1653858900000|2022-05-29 21:15:00|36789.4|36669.4|36797.5|36677.5|36797.5|36677.5|36761|36641|201
1653859200000|2022-05-29 21:20:00|36792.5|36672.5|36791.2|36671.2|36797.5|36677.5|36771.2|36651.2|57
1653859500000|2022-05-29 21:25:00|36797.5|36677.5|36792.3|36672.3|36797.5|36677.5|36769.9|36649.9|111
1653859800000|2022-05-29 21:30:00|36776.4|36656.4|36767.6|36647.6|36785.6|36665.6|36739.3|36619.3|382
1653860100000|2022-05-29 21:35:00|36764.8|36644.8|36741.2|36621.2|36784.5|36664.5|36740.1|36620.1|253
1653860400000|2022-05-29 21:40:00|36739.6|36619.6|36760.4|36640.4|36788.1|36668.1|36735.5|36615.5|95
1653860700000|2022-05-29 21:45:00|36746.6|36626.6|36746.2|36626.2|36778.2|36658.2|36742.8|36622.8|321
1653861000000|2022-05-29 21:50:00|36746|36626|36746.6|36626.6|36783.3|36663.3|36741.2|36621.2|281
1653861300000|2022-05-29 21:55:00|36746.7|36626.7|36744.6|36624.6|36778.4|36658.4|36742.2|36622.2|367
1653861600000|2022-05-29 22:00:00|36768|36648|36772.2|36652.2|36800.8|36680.8|36759.3|36639.3|285
1653861900000|2022-05-29 22:05:00|36772.4|36652.4|36779.5|36659.5|36799.3|36679.3|36760.6|36640.6|256
1653862200000|2022-05-29 22:10:00|36771.3|36651.3|36772.2|36652.2|36800.6|36680.6|36758.9|36638.9|290
1653862500000|2022-05-29 22:15:00|36777.2|36657.2|36785.7|36665.7|36795.3|36675.3|36758|36638|371
1653862800000|2022-05-29 22:20:00|36758.5|36638.5|36789.3|36669.3|36802.9|36682.9|36756.8|36636.8|275
1653863100000|2022-05-29 22:25:00|36762.1|36642.1|36768.9|36648.9|36796.6|36676.6|36760.8|36640.8|211
1653863400000|2022-05-29 22:30:00|36765.8|36645.8|36783.5|36663.5|36802.6|36682.6|36763.4|36643.4|324
1653863700000|2022-05-29 22:35:00|36784.4|36664.4|36774.4|36654.4|36810.3|36690.3|36769.9|36649.9|252
1653864000000|2022-05-29 22:40:00|36774.9|36654.9|36770.7|36650.7|36820.9|36700.9|36769.5|36649.5|199
1653864300000|2022-05-29 22:45:00|36770|36650|36776.6|36656.6|36815.6|36695.6|36769.8|36649.8|192
1653864600000|2022-05-29 22:50:00|36776.2|36656.2|36775.4|36655.4|36807.9|36687.9|36768.1|36648.1|309
1653864900000|2022-05-29 22:55:00|36775.9|36655.9|36789|36669|36820.7|36700.7|36773.1|36653.1|303
1653865200000|2022-05-29 23:00:00|36786.5|36666.5|36782.8|36662.8|36813.8|36693.8|36769|36649|349
1653865500000|2022-05-29 23:05:00|36780.5|36660.5|36796.3|36676.3|36818.3|36698.3|36771.6|36651.6|338
1653865800000|2022-05-29 23:10:00|36790.3|36670.3|36786.4|36666.4|36820.8|36700.8|36784.6|36664.6|369
1653866100000|2022-05-29 23:15:00|36786.9|36666.9|36803.8|36683.8|36824.2|36704.2|36785.7|36665.7|391
1653866400000|2022-05-29 23:20:00|36801.6|36681.6|36800.1|36680.1|36840.4|36720.4|36785.2|36665.2|371
1653866700000|2022-05-29 23:25:00|36801.2|36681.2|36793.3|36673.3|36849.7|36729.7|36787.4|36667.4|350
1653867000000|2022-05-29 23:30:00|36791.7|36671.7|36802.7|36682.7|36849.7|36729.7|36783.2|36663.2|380
1653867300000|2022-05-29 23:35:00|36805|36685|36797.8|36677.8|36816.2|36696.2|36782.8|36662.8|375
1653867600000|2022-05-29 23:40:00|36797.3|36677.3|36781.8|36661.8|36807.2|36687.2|36779.8|36659.8|426
1653867900000|2022-05-29 23:45:00|36781.6|36661.6|36799.9|36679.9|36806.6|36686.6|36776|36656|397
1653868200000|2022-05-29 23:50:00|36798.5|36678.5|36791.1|36671.1|36801.9|36681.9|36782.5|36662.5|424
1653868500000|2022-05-29 23:55:00|36791.4|36671.4|36780.3|36660.3|36801.6|36681.6|36774.2|36654.2|440
1653868800000|2022-05-30 00:00:00|36780.6|36660.6|36817.3|36697.3|36835.3|36715.3|36779.9|36659.9|601
1653869100000|2022-05-30 00:05:00|36817.4|36697.4|36803.9|36683.9|36830.2|36710.2|36785|36665|526
1653869400000|2022-05-30 00:10:00|36805|36685|36811.4|36691.4|36828.3|36708.3|36799.8|36679.8|451
1653869700000|2022-05-30 00:15:00|36812.4|36692.4|36817.6|36697.6|36822.6|36702.6|36798.4|36679.7|541
1653870000000|2022-05-30 00:20:00|36817.5|36697.5|36801.1|36681.1|36830.1|36710.1|36794.2|36674.2|538
1653870300000|2022-05-30 00:25:00|36801.4|36681.4|36806|36686|36823|36703|36795.9|36675.9|509
1653870600000|2022-05-30 00:30:00|36807.8|36687.8|36816.4|36696.4|36820|36700|36797.1|36677.1|488
1653870900000|2022-05-30 00:35:00|36816.3|36696.3|36799.9|36679.9|36819.8|36699.8|36790.9|36670.9|530
1653871200000|2022-05-30 00:40:00|36800.5|36680.5|36817.8|36697.8|36822.9|36702.9|36793.9|36673.9|560
1653871500000|2022-05-30 00:45:00|36819|36699|36807.3|36687.3|36827.1|36707.1|36800.5|36680.5|493
1653871800000|2022-05-30 00:50:00|36807.4|36687.4|36807.5|36687.5|36821.4|36704.5|36800.1|36680.1|642
1653872100000|2022-05-30 00:55:00|36807.1|36687.1|36814.1|36694.1|36828.7|36708.7|36799.6|36679.6|594
1653872400000|2022-05-30 01:00:00|36813.9|36693.9|36813.7|36693.7|36826.8|36706.8|36803.4|36683.4|586
1653872700000|2022-05-30 01:05:00|36813.8|36693.8|36816.2|36696.2|36838.1|36718.1|36808.4|36688.4|555
1653873000000|2022-05-30 01:10:00|36816.4|36696.4|36810.4|36690.4|36834.6|36714.6|36803.5|36683.5|608
1653873300000|2022-05-30 01:15:00|36812.3|36692.3|36799.2|36679.2|36822.6|36702.6|36794.1|36674.1|521
1653873600000|2022-05-30 01:20:00|36799.7|36679.7|36794.9|36674.9|36813.1|36693.1|36793|36673|500
1653873900000|2022-05-30 01:25:00|36796.8|36676.8|36794|36674|36822|36702|36792.9|36672.9|431
1653874200000|2022-05-30 01:30:00|36794.4|36674.4|36785.3|36665.3|36816.2|36696.2|36780.5|36660.5|479
1653874500000|2022-05-30 01:35:00|36786.1|36666.1|36759.4|36639.4|36800|36680|36756.1|36636.1|618
1653874800000|2022-05-30 01:40:00|36759.7|36639.7|36758.4|36638.4|36772|36654.2|36745.1|36625.1|619
1653875100000|2022-05-30 01:45:00|36757.6|36637.6|36744.1|36624.1|36764.3|36644.3|36742.9|36622.9|564
1653875400000|2022-05-30 01:50:00|36745.1|36625.1|36742.4|36622.4|36765.9|36645.9|36732.3|36612.3|664
1653875700000|2022-05-30 01:55:00|36743|36623|36750.6|36630.6|36772.2|36654.5|36741.2|36621.2|613
1653876000000|2022-05-30 02:00:00|36749.8|36629.8|36750.9|36630.9|36759.8|36639.8|36739.8|36619.8|533
1653876300000|2022-05-30 02:05:00|36752.6|36632.6|36738.8|36618.8|36768.1|36656.6|36737|36617|526
1653876600000|2022-05-30 02:10:00|36738.7|36618.7|36734.4|36614.4|36756.8|36637.5|36731.7|36611.7|610
1653876900000|2022-05-30 02:15:00|36735|36615|36737.9|36617.9|36747.4|36632.4|36709|36589|666
1653877200000|2022-05-30 02:20:00|36737.3|36617.3|36727.7|36607.7|36737.3|36621.8|36707.3|36587.3|634
1653877500000|2022-05-30 02:25:00|36719|36599|36706.2|36586.2|36732.8|36616|36702.7|36582.7|544
1653877800000|2022-05-30 02:30:00|36711.2|36591.2|36719.3|36599.3|36738.8|36619.3|36705.4|36585.4|730
1653878100000|2022-05-30 02:35:00|36719.6|36599.6|36718|36598|36738.1|36621.5|36717.7|36597.7|644
1653878400000|2022-05-30 02:40:00|36717.9|36597.9|36722|36602|36742.2|36622.3|36714.8|36594.8|703
1653878700000|2022-05-30 02:45:00|36722.6|36602.6|36733.4|36613.4|36741.3|36628.2|36720.4|36600.4|639
1653879000000|2022-05-30 02:50:00|36732.2|36612.2|36743.7|36623.7|36756.3|36636.3|36728.5|36608.5|619
1653879300000|2022-05-30 02:55:00|36743.9|36623.9|36755.2|36635.2|36771|36651|36740.8|36620.8|527
1653879600000|2022-05-30 03:00:00|36755.3|36635.3|36746|36626|36766.8|36647.8|36730.3|36613.6|490
1653879900000|2022-05-30 03:05:00|36745.8|36625.8|36744.6|36624.6|36760.8|36640.8|36734.7|36614.7|523
1653880200000|2022-05-30 03:10:00|36747.7|36627.7|36765.5|36645.5|36771.2|36652.6|36742.7|36622.7|561
1653880500000|2022-05-30 03:15:00|36761.3|36641.3|36760.1|36640.1|36770.2|36652.3|36745.7|36625.7|591
1653880800000|2022-05-30 03:20:00|36765.8|36645.8|36766.7|36646.7|36779.6|36659.8|36758.5|36638.5|520
1653881100000|2022-05-30 03:25:00|36770.8|36650.8|36763.5|36643.5|36783.6|36663.7|36759.3|36639.3|481
1653881400000|2022-05-30 03:30:00|36763.6|36643.6|36764.5|36644.5|36786.6|36666.6|36753.2|36639.3|517
1653881700000|2022-05-30 03:35:00|36763.6|36643.6|36772.8|36652.8|36777.5|36657.5|36761.3|36641.3|573
1653882000000|2022-05-30 03:40:00|36772.6|36652.6|36755.2|36635.2|36784.9|36664.9|36750.6|36630.6|491
1653882300000|2022-05-30 03:45:00|36755.7|36635.7|36754|36634|36775.9|36655.9|36748.9|36628.9|475
1653882600000|2022-05-30 03:50:00|36755.2|36635.2|36740.7|36620.7|36766|36646|36737.1|36617.1|595
1653882900000|2022-05-30 03:55:00|36745.5|36625.5|36746|36626|36754.6|36634.6|36736.3|36616.3|493
1653883200000|2022-05-30 04:00:00|36745.5|36625.5|36749.9|36635.5|36761.9|36642.8|36733.7|36613.7|529
1653883500000|2022-05-30 04:05:00|36744.5|36624.5|36758.5|36648.5|36773|36653|36736.5|36616.5|482
1653883800000|2022-05-30 04:10:00|36758.8|36650.4|36749.6|36629.6|36770.4|36650.4|36740.5|36620.5|490
1653884100000|2022-05-30 04:15:00|36752.2|36632.2|36753.3|36646.1|36769|36649|36737.7|36617.7|499
1653884400000|2022-05-30 04:20:00|36753.5|36639.2|36732.9|36612.9|36759.9|36639.9|36722.5|36608.2|487
1653884700000|2022-05-30 04:25:00|36732.5|36612.5|36747.7|36636|36756.5|36636.5|36728.9|36608.9|494
1653885000000|2022-05-30 04:30:00|36748.3|36619.8|36708|36588|36748.4|36635.8|36705.2|36585.2|560
1653885300000|2022-05-30 04:35:00|36709.2|36589.2|36704|36593.9|36719.2|36618.4|36683|36581.1|621
1653885600000|2022-05-30 04:40:00|36706.6|36586.6|36692.5|36572.5|36713.4|36614.1|36682.8|36569.6|558
1653885900000|2022-05-30 04:45:00|36694.1|36574.1|36668.1|36550.9|36709.2|36601.3|36658.3|36538.3|525
1653886200000|2022-05-30 04:50:00|36671.4|36551.4|36683.2|36563.2|36685.1|36585.4|36660.1|36548.7|513
1653886500000|2022-05-30 04:55:00|36683.5|36563.5|36674.2|36559.2|36684.1|36577.5|36669.2|36549.4|526
1653886800000|2022-05-30 05:00:00|36678.9|36558.9|36674|36554|36685.2|36577.4|36661.6|36549.4|610
1653887100000|2022-05-30 05:05:00|36674.4|36554.4|36664.6|36544.6|36679|36575.1|36651.3|36543.9|537
1653887400000|2022-05-30 05:10:00|36664.2|36544.2|36658.7|36545.2|36669.2|36568.6|36646.1|36538|530
1653887700000|2022-05-30 05:15:00|36658.4|36547.3|36666.3|36546.3|36681.2|36577.2|36652.1|36538.9|508
1653888000000|2022-05-30 05:20:00|36665.4|36545.4|36678.7|36558.7|36683.3|36570.5|36646.9|36545.1|510
1653888300000|2022-05-30 05:25:00|36677.3|36557.3|36672.4|36561.1|36686.6|36574|36661.1|36548.1|534
1653888600000|2022-05-30 05:30:00|36674|36559.8|36679.6|36559.6|36689.3|36587|36669.4|36556.3|558
1653888900000|2022-05-30 05:35:00|36684.7|36564.7|36680.9|36560.9|36684.7|36577.4|36660.1|36549.5|443
1653889200000|2022-05-30 05:40:00|36680.2|36560.2|36669.9|36558.9|36683.2|36579.4|36660.3|36552.3|458
1653889500000|2022-05-30 05:45:00|36669.1|36558.5|36664.8|36544.8|36674.5|36579.6|36652.7|36543.2|452
1653889800000|2022-05-30 05:50:00|36665.3|36545.3|36694.8|36574.8|36701.8|36581.8|36658.7|36544.5|597
1653890100000|2022-05-30 05:55:00|36694.3|36574.3|36677.1|36557.1|36699.2|36579.7|36665.9|36557.1|583
1653890400000|2022-05-30 06:00:00|36676.5|36567.7|36655.2|36558.8|36691.2|36577.4|36651.6|36545.3|693
1653890700000|2022-05-30 06:05:00|36653.7|36562.8|36678.7|36558.7|36680.1|36571.2|36644.3|36545.5|667
1653891000000|2022-05-30 06:10:00|36678.4|36558.4|36625.1|36525.1|36685|36580.4|36616.3|36514.5|781
1653891300000|2022-05-30 06:15:00|36624.8|36525.4|36639.4|36543.6|36654.5|36561.2|36609.2|36521.4|689
1653891600000|2022-05-30 06:20:00|36640|36544|36645.3|36559.4|36665.1|36590.7|36597|36526.4|712
1653891900000|2022-05-30 06:25:00|36645|36557.8|36625.9|36533.9|36653.5|36557.8|36619.9|36512.6|650
1653892200000|2022-05-30 06:30:00|36626.6|36535.2|36615.2|36509.8|36635.6|36548.3|36599.6|36497.7|641
1653892500000|2022-05-30 06:35:00|36620.6|36505.5|36593.7|36479.9|36621.2|36532.1|36567.2|36477.1|729
1653892800000|2022-05-30 06:40:00|36597.9|36477.9|36602|36513.8|36609.4|36543.5|36552|36477.9|756
1653893100000|2022-05-30 06:45:00|36609.4|36506.2|36621.8|36601.8|36640.3|36602.4|36579|36501.8|684
1653893400000|2022-05-30 06:50:00|36620.5|36600.5|36621|36601|36627.8|36607.8|36615.9|36595.9|681
1653893700000|2022-05-30 06:55:00|36620.7|36600.7|36631.8|36545.4|36647.3|36613.1|36591.1|36530|708
1653894000000|2022-05-30 07:00:00|36630.5|36547.6|36604.1|36584.1|36641.4|36590|36597.3|36521.9|823
1653894300000|2022-05-30 07:05:00|36604.2|36584.2|36592.8|36572.8|36626.2|36606.2|36585.6|36536.2|799
1653894600000|2022-05-30 07:10:00|36593.6|36573.6|36553.1|36533.1|36623|36579.2|36551.6|36509.2|671
1653894900000|2022-05-30 07:15:00|36553.4|36533.4|36580.4|36560.4|36595.3|36566.1|36547.4|36524.7|689
1653895200000|2022-05-30 07:20:00|36580.3|36560.3|36580.7|36560.7|36613|36576.5|36576.8|36533|712
1653895500000|2022-05-30 07:25:00|36580.1|36560.1|36567|36547|36597.9|36566.4|36565.5|36525.9|642
1653895800000|2022-05-30 07:30:00|36566.5|36546.5|36552.9|36532.9|36601.3|36564|36552.9|36508.8|592
1653896100000|2022-05-30 07:35:00|36553.2|36533.2|36552.9|36532.9|36589.9|36552.6|36540.2|36500.6|609
1653896400000|2022-05-30 07:40:00|36551|36531|36553.2|36533.2|36577.1|36542.3|36542.9|36489.9|644
1653896700000|2022-05-30 07:45:00|36553|36533|36610|36590|36617.8|36597.8|36552.1|36510.7|637
1653897000000|2022-05-30 07:50:00|36609.2|36589.2|36608.8|36588.8|36615.6|36595.6|36600.3|36580.3|625
1653897300000|2022-05-30 07:55:00|36608.5|36588.5|36620.5|36600.5|36628.4|36608.4|36592|36572|730
1653897600000|2022-05-30 08:00:00|36618.5|36598.5|36599.3|36579.3|36627.1|36607.1|36592.9|36572.9|805
1653897900000|2022-05-30 08:05:00|36596.6|36576.6|36559.2|36539.2|36600.6|36580.6|36556.6|36536.6|712
1653898200000|2022-05-30 08:10:00|36558.8|36538.8|36560|36540|36601.7|36551.9|36551|36503.6|704
1653898500000|2022-05-30 08:15:00|36559.3|36539.3|36577|36557|36612.8|36576.1|36559.2|36516.1|616
1653898800000|2022-05-30 08:20:00|36570.2|36550.2|36564.3|36544.3|36570.2|36550.2|36538.3|36513.1|550
1653899100000|2022-05-30 08:25:00|36564.2|36544.2|36581.8|36561.8|36609.4|36589.4|36562.1|36542.1|639
1653899400000|2022-05-30 08:30:00|36581.7|36561.7|36568.7|36548.7|36587.9|36567.9|36564.7|36544.7|581
1653899700000|2022-05-30 08:35:00|36567.2|36547.2|36542.4|36522.4|36573.2|36548.2|36542.4|36494.8|604
1653900000000|2022-05-30 08:40:00|36542.2|36522.2|36539|36519|36564.3|36523.5|36532.5|36487.5|637
1653900300000|2022-05-30 08:45:00|36538.9|36518.9|36557.6|36537.6|36584.4|36550.6|36533.4|36464.4|505
1653900600000|2022-05-30 08:50:00|36557.8|36537.8|36539.3|36519.3|36567.7|36547.7|36537.4|36517.4|539
1653900900000|2022-05-30 08:55:00|36539.4|36519.4|36525.7|36505.7|36553.8|36522.4|36522.9|36479.2|613
1653901200000|2022-05-30 09:00:00|36525.6|36505.6|36484.9|36464.9|36541|36507.2|36480.6|36447.1|680
1653901500000|2022-05-30 09:05:00|36484.7|36464.7|36483.7|36463.7|36525.4|36475.7|36470.8|36419|711
1653901800000|2022-05-30 09:10:00|36483.8|36463.8|36457.3|36437.3|36519|36472.8|36453|36416|680
1653902100000|2022-05-30 09:15:00|36457.4|36437.4|36485.6|36465.6|36511.2|36466.6|36456.5|36415|609
1653902400000|2022-05-30 09:20:00|36485.8|36465.8|36490.7|36470.7|36526.5|36475.4|36479.1|36437.2|588
1653902700000|2022-05-30 09:25:00|36490|36470|36455.2|36435.2|36527.9|36475|36431.2|36382.6|623
1653903000000|2022-05-30 09:30:00|36455.5|36435.5|36455.6|36435.6|36502.8|36445.7|36437.8|36398.5|572
1653903300000|2022-05-30 09:35:00|36454.7|36434.7|36446.8|36426.8|36513.8|36440.5|36437.5|36392.1|521
1653903600000|2022-05-30 09:40:00|36449.2|36429.2|36451.3|36431.3|36489.5|36440.7|36442.4|36392.8|583
1653903900000|2022-05-30 09:45:00|36451.4|36431.4|36438.9|36418.9|36494.4|36436.4|36434.2|36374.4|582
1653904200000|2022-05-30 09:50:00|36440.9|36420.9|36423.9|36403.9|36461.5|36424.4|36403.5|36341.4|575
1653904500000|2022-05-30 09:55:00|36422.6|36402.6|36421.1|36401.1|36481.7|36425.3|36416.1|36382.7|525
1653904800000|2022-05-30 10:00:00|36420.2|36400.2|36435.2|36415.2|36465.4|36427.1|36418.8|36391.5|524
1653905100000|2022-05-30 10:05:00|36434.9|36414.9|36429.1|36409.1|36486.7|36428.9|36414|36354.3|471
1653905400000|2022-05-30 10:10:00|36429.9|36409.9|36440.4|36420.4|36477.5|36423.1|36427.9|36379.7|612
1653905700000|2022-05-30 10:15:00|36440.2|36420.2|36448.8|36428.8|36456.5|36434.8|36435.3|36406.5|558
1653906000000|2022-05-30 10:20:00|36448.7|36428.7|36475.3|36455.3|36518.5|36462|36440|36392.6|592
1653906300000|2022-05-30 10:25:00|36475.4|36455.4|36466.4|36446.4|36503.8|36455.8|36449|36416.9|453
1653906600000|2022-05-30 10:30:00|36466.7|36446.7|36442.2|36422.2|36475.1|36455.1|36441.7|36396.3|518
1653906900000|2022-05-30 10:35:00|36443.2|36423.2|36434.5|36414.5|36466.1|36426.4|36429.2|36390.9|469
1653907200000|2022-05-30 10:40:00|36434.9|36414.9|36411|36391|36438.2|36418.2|36405.8|36364.4|707
1653907500000|2022-05-30 10:45:00|36410.8|36390.8|36386.4|36366.4|36444.9|36395.5|36379.2|36334.5|580
1653907800000|2022-05-30 10:50:00|36386.1|36366.1|36394|36374|36421.9|36380.6|36382.7|36341.5|654
1653908100000|2022-05-30 10:55:00|36393|36373|36418.3|36398.3|36432.1|36407|36381.7|36335.9|595
1653908400000|2022-05-30 11:00:00|36418.5|36398.5|36398.7|36378.7|36425.3|36398.5|36389.7|36346|667
1653908700000|2022-05-30 11:05:00|36399.9|36379.9|36376|36356|36423.6|36382.2|36370.8|36343.8|467
1653909000000|2022-05-30 11:10:00|36377.4|36357.4|36373.1|36353.1|36406|36360|36364.2|36318|681
1653909300000|2022-05-30 11:15:00|36369.6|36349.6|36375.3|36355.3|36413.8|36364.3|36367.5|36325.3|648
1653909600000|2022-05-30 11:20:00|36374.8|36354.8|36384.4|36364.4|36403.9|36367.3|36365.8|36326.8|641
1653909900000|2022-05-30 11:25:00|36384.1|36364.1|36403.4|36383.4|36414.4|36394.4|36384.1|36364.1|463
1653910200000|2022-05-30 11:30:00|36402.7|36382.7|36404.6|36384.6|36437.1|36388.5|36398.7|36358.6|480
1653910500000|2022-05-30 11:35:00|36404.5|36384.5|36404.4|36384.4|36409.2|36389.2|36402|36382|454
1653910800000|2022-05-30 11:40:00|36404.3|36384.3|36450.9|36430.9|36465.1|36434|36402.9|36382.9|458
1653911100000|2022-05-30 11:45:00|36449.8|36429.8|36439.4|36419.4|36484.8|36440.2|36439.4|36412.7|559
1653911400000|2022-05-30 11:50:00|36440.7|36420.7|36446.2|36426.2|36474.1|36440.1|36438.3|36399.5|636
1653911700000|2022-05-30 11:55:00|36446.7|36426.7|36468.6|36448.6|36494.6|36457.4|36433.6|36385.4|701
1653912000000|2022-05-30 12:00:00|36495.3|36420.7|36398.9|36378.9|36499.5|36457.9|36394.2|36360|792
1653912300000|2022-05-30 12:05:00|36398.4|36378.4|36419.3|36399.3|36440.8|36399.7|36397|36369.2|550
1653912600000|2022-05-30 12:10:00|36417.2|36397.2|36442.1|36422.1|36471|36422.9|36415.3|36387|557
1653912900000|2022-05-30 12:15:00|36441.8|36421.8|36478.4|36458.4|36492.4|36463.4|36438.3|36407.7|614
1653913200000|2022-05-30 12:20:00|36478|36458|36490.9|36470.9|36517.3|36471.7|36476|36437.1|552
1653913500000|2022-05-30 12:25:00|36490.5|36470.5|36469.5|36449.5|36496.6|36476.6|36466.8|36446.8|611
1653913800000|2022-05-30 12:30:00|36469.4|36449.4|36448.7|36428.7|36493.7|36450.2|36435.9|36406.4|602
1653914100000|2022-05-30 12:35:00|36449|36429|36486.5|36466.5|36490.8|36470.8|36443.1|36423.1|603
1653914400000|2022-05-30 12:40:00|36486.9|36466.9|36475.5|36455.5|36489.9|36469.9|36471.7|36451.7|605
1653914700000|2022-05-30 12:45:00|36475|36455|36503|36483|36522.5|36502.5|36467.6|36447.6|607
1653915000000|2022-05-30 12:50:00|36502.9|36482.9|36490.2|36470.2|36526|36485.5|36480.7|36437|605
1653915300000|2022-05-30 12:55:00|36487.9|36467.9|36504.4|36484.4|36519|36486.9|36482.6|36445.3|529
1653915600000|2022-05-30 13:00:00|36501.8|36481.8|36477.4|36457.4|36530.1|36494.1|36476|36438.4|727
1653915900000|2022-05-30 13:05:00|36477|36457|36463.7|36443.7|36507.8|36462.7|36460.3|36433.3|572
1653916200000|2022-05-30 13:10:00|36462.9|36442.9|36459.1|36439.1|36475.7|36455.7|36455.5|36435.5|517
1653916500000|2022-05-30 13:15:00|36459.2|36439.2|36447.7|36427.7|36462.4|36442.4|36447.7|36427.7|576
1653916800000|2022-05-30 13:20:00|36448.8|36428.8|36417.9|36397.9|36465.9|36429|36391.1|36361.4|699
1653917100000|2022-05-30 13:25:00|36417.5|36397.5|36414.9|36394.9|36449|36410.4|36409.4|36377.4|567
1653917400000|2022-05-30 13:30:00|36416.8|36396.8|36413.2|36393.2|36423.2|36403.2|36403.6|36383.6|618
1653917700000|2022-05-30 13:35:00|36411.8|36391.8|36427|36407|36456.6|36412.1|36407.9|36380.1|522
1653918000000|2022-05-30 13:40:00|36425.2|36405.2|36441.5|36421.5|36451.5|36431.5|36423|36403|650
1653918300000|2022-05-30 13:45:00|36441|36421|36437.1|36417.1|36445.7|36425.7|36434.7|36414.7|582
1653918600000|2022-05-30 13:50:00|36436.9|36416.9|36436.8|36416.8|36443|36423|36430.7|36410.7|505
1653918900000|2022-05-30 13:55:00|36435.5|36415.5|36413.9|36393.9|36462.7|36436.5|36409.1|36380.3|638
1653919200000|2022-05-30 14:00:00|36413.7|36393.7|36407.5|36387.5|36415.3|36395.3|36396.8|36376.8|702
1653919500000|2022-05-30 14:05:00|36407.7|36387.7|36426.3|36406.3|36459|36410.4|36401.5|36356.7|698
1653919800000|2022-05-30 14:10:00|36426.1|36406.1|36463.9|36443.9|36472.6|36452.6|36424.7|36404.7|662
1653920100000|2022-05-30 14:15:00|36464.2|36444.2|36469.9|36449.9|36472.4|36452.4|36449.5|36429.5|676
1653920400000|2022-05-30 14:20:00|36469.4|36449.4|36473|36453|36487|36455|36461.5|36415|564
1653920700000|2022-05-30 14:25:00|36471.2|36451.2|36525.5|36505.5|36581|36540|36470.8|36450.8|667
1653921000000|2022-05-30 14:30:00|36525|36505|36516|36496|36555|36508.1|36515.7|36464|567
1653921300000|2022-05-30 14:35:00|36515.6|36495.6|36520.9|36500.9|36540.2|36503.8|36510.6|36464.1|489
1653921600000|2022-05-30 14:40:00|36520.3|36500.3|36528.7|36508.7|36533.6|36513.6|36519.2|36499.2|547
1653921900000|2022-05-30 14:45:00|36529.1|36509.1|36506.9|36486.9|36553|36518.7|36496.9|36469|583
1653922200000|2022-05-30 14:50:00|36507.3|36487.3|36488|36468|36509.1|36489.1|36485|36465|770
1653922500000|2022-05-30 14:55:00|36487.4|36467.4|36462.3|36442.3|36494.7|36474.7|36452.4|36432.4|989
1653922800000|2022-05-30 15:00:00|36464.4|36444.4|36503.4|36483.4|36513.3|36493.3|36460.8|36440.8|887
1653923100000|2022-05-30 15:05:00|36503|36483|36556.8|36536.8|36598.6|36552.2|36502.9|36479.9|812
1653923400000|2022-05-30 15:10:00|36556.9|36536.9|36573.6|36553.6|36599.5|36562.7|36539.2|36482.1|675
1653923700000|2022-05-30 15:15:00|36573.2|36553.2|36583.2|36563.2|36590.5|36570.5|36560.4|36540.4|571
1653924000000|2022-05-30 15:20:00|36584.4|36564.4|36649.5|36570.5|36665.4|36610.4|36579.4|36536.5|684
1653924300000|2022-05-30 15:25:00|36655.9|36568|36594.8|36521.8|36655.9|36601.2|36574.2|36478.4|527
1653924600000|2022-05-30 15:30:00|36597.4|36520.8|36646|36528|36656.8|36574.2|36567.6|36502.8|569
1653924900000|2022-05-30 15:35:00|36644.7|36529.5|36618|36524.9|36653.5|36558.2|36543.1|36488.3|561
1653925200000|2022-05-30 15:40:00|36619.7|36524.4|36640.4|36544.7|36652.8|36565.3|36604.6|36504.3|468
1653925500000|2022-05-30 15:45:00|36639.3|36545.4|36636.4|36550.4|36649|36582.9|36601.8|36534.9|405
1653925800000|2022-05-30 15:50:00|36640|36546.1|36640.2|36560.5|36660.7|36574.3|36614.8|36530.7|537
1653926100000|2022-05-30 15:55:00|36641.1|36560.3|36587.3|36537.3|36660.1|36576.2|36587.3|36516.5|567
1653926400000|2022-05-30 16:00:00|36583.4|36533.4|36573.7|36553.7|36609.3|36554|36562.3|36507.8|516
1653926700000|2022-05-30 16:05:00|36604.5|36526.6|36585|36565|36620.1|36571.1|36569.4|36499|482
1653927000000|2022-05-30 16:10:00|36585.7|36565.7|36608.6|36533|36621.2|36571.6|36574.2|36517.1|486
1653927300000|2022-05-30 16:15:00|36610.6|36529.1|36583.4|36563.4|36616.7|36568.7|36568.5|36521.2|424
1653927600000|2022-05-30 16:20:00|36583.1|36563.1|36579.9|36559.9|36621.9|36567.2|36568.2|36514.5|396
1653927900000|2022-05-30 16:25:00|36607.1|36526.5|36571.5|36551.5|36613|36566.2|36566.7|36518.4|453
1653928200000|2022-05-30 16:30:00|36574.5|36554.5|36599.1|36519.4|36605.5|36557.1|36559.2|36504.1|457
1653928500000|2022-05-30 16:35:00|36599.6|36518.4|36565.2|36545.2|36608.1|36555.2|36562.8|36504.9|429
1653928800000|2022-05-30 16:40:00|36566.1|36546.1|36571.2|36551.2|36607.3|36560.6|36564.8|36514|320
1653929100000|2022-05-30 16:45:00|36570.8|36550.8|36596.2|36546.2|36605.9|36562.6|36570.5|36523.5|281
1653929400000|2022-05-30 16:50:00|36596.4|36546.4|36575.3|36555.3|36610|36564|36571.8|36528.7|282
1653929700000|2022-05-30 16:55:00|36574.8|36554.8|36601.6|36521.3|36644.1|36562.4|36567.7|36513.4|428
1653930000000|2022-05-30 17:00:00|36603.7|36523.1|36694.1|36601.2|36702.6|36606.1|36602.5|36523.1|647
1653930300000|2022-05-30 17:05:00|36693.6|36605.1|36688.9|36572.1|36708.8|36621.1|36657.5|36564.8|412
1653930600000|2022-05-30 17:10:00|36691.9|36572.3|36708.5|36588.5|36708.5|36601.5|36680.9|36571.2|371
1653930900000|2022-05-30 17:15:00|36708.2|36588.2|36690.3|36570.3|36733.7|36613.7|36679|36559|446
1653931200000|2022-05-30 17:20:00|36690|36570|36698.4|36578.4|36709.6|36589.6|36676.5|36563.8|238
1653931500000|2022-05-30 17:25:00|36694.9|36574.9|36686.2|36566.2|36710.7|36590.7|36676.2|36559.9|256
1653931800000|2022-05-30 17:30:00|36686.7|36566.7|36685.9|36565.9|36710.1|36592.9|36674.8|36558.4|272
1653932100000|2022-05-30 17:35:00|36685.8|36565.8|36686.1|36566.1|36707.1|36587.1|36678.4|36561.2|251
1653932400000|2022-05-30 17:40:00|36684.7|36564.7|36688.5|36568.5|36710|36592.5|36676.8|36556.8|292
1653932700000|2022-05-30 17:45:00|36680|36560.1|36684.5|36564.5|36701.3|36581.9|36667|36557.1|242
1653933000000|2022-05-30 17:50:00|36682.8|36562.8|36694.7|36574.7|36700|36580|36679.3|36559.9|309
1653933300000|2022-05-30 17:55:00|36696.2|36576.2|36703.6|36585.6|36722.5|36610.1|36659.1|36539.1|373
1653933600000|2022-05-30 18:00:00|36695.8|36591.2|36669.3|36649.3|36723.6|36657.9|36655.9|36591.2|466
1653933900000|2022-05-30 18:05:00|36669.1|36649.1|36685.4|36635.4|36706.1|36660.8|36663.2|36615.2|311
1653934200000|2022-05-30 18:10:00|36681.6|36631.6|36690|36640|36705.4|36660.4|36668.1|36621|316
1653934500000|2022-05-30 18:15:00|36690.9|36640.9|36689|36639|36710|36656.6|36662.2|36615.4|293
1653934800000|2022-05-30 18:20:00|36688.4|36638.4|36676.3|36656.3|36737.2|36662.5|36669|36619.8|302
1653935100000|2022-05-30 18:25:00|36677|36657|36701.9|36626.8|36720.6|36661.1|36671|36620|285
1653935400000|2022-05-30 18:30:00|36700.1|36624.5|36690.6|36640.6|36720.6|36664.5|36672.8|36621.7|276
1653935700000|2022-05-30 18:35:00|36701.3|36630.8|36676.8|36656.8|36713|36665.1|36674.1|36621.5|200
1653936000000|2022-05-30 18:40:00|36676.2|36656.2|36672|36652|36713|36664.3|36669|36621|189
1653936300000|2022-05-30 18:45:00|36672.8|36652.8|36722.1|36633.6|36722.1|36662.2|36671.7|36619.7|229
1653936600000|2022-05-30 18:50:00|36719.7|36631|36720.7|36635.8|36726.9|36664.7|36672|36617.4|287
1653936900000|2022-05-30 18:55:00|36719.4|36636.5|36697.4|36618.4|36720.7|36667.5|36671.5|36612.5|312
1653937200000|2022-05-30 19:00:00|36697.7|36625.6|36719.2|36648|36726.3|36672.3|36669.3|36621.1|331
1653937500000|2022-05-30 19:05:00|36702.9|36652.9|36723|36635.7|36730|36678.2|36678.5|36624.9|359
1653937800000|2022-05-30 19:10:00|36719.5|36634.4|36732.6|36637.5|36736.4|36682.5|36682.2|36629.8|334
1653938100000|2022-05-30 19:15:00|36732.7|36636.9|36724|36648.5|36740|36690.7|36691.3|36632.9|270
1653938400000|2022-05-30 19:20:00|36721.2|36650.6|36736.2|36647.9|36752.5|36691.3|36694|36596.1|480
1653938700000|2022-05-30 19:25:00|36734.1|36649.1|36734.1|36614.1|36786|36697.5|36693.5|36610.8|479
1653939000000|2022-05-30 19:30:00|36734.5|36614.8|36710|36630.4|36762.8|36683|36694.3|36604.2|406
1653939300000|2022-05-30 19:35:00|36696.3|36646.3|36701.7|36651.7|36770|36674.9|36681.4|36617.5|274
1653939600000|2022-05-30 19:40:00|36713|36637|36726.5|36619|36794.8|36701.2|36693.7|36605.9|400
1653939900000|2022-05-30 19:45:00|36721.9|36624.3|36751.1|36631.1|36764|36678.4|36689.4|36610.2|300
1653940200000|2022-05-30 19:50:00|36755.3|36635.3|36739.9|36619.9|36765.9|36683.7|36694.5|36613.7|282
1653940500000|2022-05-30 19:55:00|36740.8|36620.8|36741|36627.2|36783.2|36679.3|36688.5|36616.3|358
1653940800000|2022-05-30 20:00:00|36741.9|36626.1|36730.7|36610.7|36762.6|36659.4|36709.4|36604.1|620
1653941100000|2022-05-30 20:05:00|36728.1|36612.4|36732.7|36612.7|36757.9|36677.9|36684.5|36598|464
1653941400000|2022-05-30 20:10:00|36733.5|36613.5|36731.1|36611.1|36738.2|36657.2|36677|36600.1|420
1653941700000|2022-05-30 20:15:00|36730.3|36610.3|36692|36622|36758.5|36648|36692|36593.5|199
1653942000000|2022-05-30 20:20:00|36712.7|36640.9|36726.3|36619.3|36728.2|36647.2|36682.5|36583.3|477
1653942300000|2022-05-30 20:25:00|36713.9|36593.9|36744.6|36624.6|36768.8|36656.1|36698.5|36593.9|318
1653942600000|2022-05-30 20:30:00|36748.1|36628.1|36745.8|36625.8|36758.3|36644|36705.6|36603.3|241
1653942900000|2022-05-30 20:35:00|36738.8|36618.8|36711.1|36618.9|36745.9|36654.8|36691.7|36591.1|309
1653943200000|2022-05-30 20:40:00|36711.3|36619.2|36714.2|36615.5|36729.6|36649.6|36681.5|36588.8|197
1653943500000|2022-05-30 20:45:00|36714.1|36594.1|36626.8|36506.8|36726.8|36606.8|36517|36397|257
1653943800000|2022-05-30 20:50:00|36645.3|36525.3|36630|36510|36678.1|36558.1|36628.2|36508.2|14
1653944100000|2022-05-30 20:55:00|36632.7|36512.7|36633.9|36513.9|36633.9|36513.9|36631.7|36511.7|3
1653946200000|2022-05-30 21:30:00|36628.8|36508.8|36583.1|36463.1|36629|36509|36575.7|36455.7|36
1653946500000|2022-05-30 21:35:00|36598|36478|36628.3|36508.3|36637.6|36517.6|36571.5|36451.5|46
1653946800000|2022-05-30 21:40:00|36628.4|36508.4|36616.5|36496.5|36628.4|36508.4|36616.1|36496.1|26
1653947100000|2022-05-30 21:45:00|36601.9|36481.9|36642.7|36522.7|36642.7|36522.7|36601.6|36481.6|14
1653947400000|2022-05-30 21:50:00|36615.6|36495.6|36629|36509|36664.5|36544.5|36613.5|36493.5|53
1653947700000|2022-05-30 21:55:00|36653.5|36533.5|36617.6|36497.6|36674.5|36554.5|36614.6|36494.6|66
1653948000000|2022-05-30 22:00:00|36645.6|36525.6|36645.6|36525.6|36645.6|36525.6|36645.6|36525.6|1
1653949200000|2022-05-30 22:20:00|36624.4|36504.4|36623.2|36503.2|36624.5|36504.5|36623.2|36503.2|3
1653949500000|2022-05-30 22:25:00|36622.1|36502.1|36582.9|36462.9|36622.2|36502.2|36582.8|36462.8|9
1653953700000|2022-05-30 23:35:00|36619.7|36499.7|36619.7|36499.7|36619.7|36499.7|36619.7|36499.7|1
1653955200000|2022-05-31 00:00:00|36633.2|36513.2|36661.2|36541.2|36686.5|36566.5|36633.2|36513.2|471
1653955500000|2022-05-31 00:05:00|36661.1|36541.1|36651.3|36531.3|36685.1|36565.1|36645.4|36525.4|504
1653955800000|2022-05-31 00:10:00|36653.6|36533.6|36726.2|36606.2|36773|36653|36643.1|36523.1|647
1653956100000|2022-05-31 00:15:00|36724.9|36604.9|36753.6|36633.6|36758|36638|36724.9|36604.9|589
1653956400000|2022-05-31 00:20:00|36753.7|36633.7|36795|36675|36803.9|36683.9|36745.9|36625.9|732
1653956700000|2022-05-31 00:25:00|36795.1|36675.1|36804.5|36684.5|36815|36695|36785.6|36665.6|587
1653957000000|2022-05-31 00:30:00|36804.8|36684.8|36820.8|36700.8|36833.1|36714.5|36804.8|36684.8|760
1653957300000|2022-05-31 00:35:00|36820.1|36700.1|36817.3|36697.3|36838.4|36718.4|36809.3|36689.3|576
1653957600000|2022-05-31 00:40:00|36816.2|36696.2|36832.4|36712.4|36845.8|36725.8|36816.2|36696.2|725
1653957900000|2022-05-31 00:45:00|36831.7|36711.7|36864|36744|36869.4|36749.4|36826.8|36706.8|719
1653958200000|2022-05-31 00:50:00|36865.7|36745.7|36865.4|36745.4|36880.1|36760.1|36842.6|36722.6|853
1653958500000|2022-05-31 00:55:00|36864.7|36744.7|36860.5|36740.5|36870.3|36750.3|36845.9|36725.9|689
1653958800000|2022-05-31 01:00:00|36860.2|36740.2|36858.6|36738.6|36892.9|36772.9|36854.2|36734.2|699
1653959100000|2022-05-31 01:05:00|36859.1|36739.1|36887.3|36767.3|36902.6|36789.5|36858.8|36738.8|807
1653959400000|2022-05-31 01:10:00|36886.7|36766.7|36881.2|36761.2|36890.3|36786.3|36864.1|36748.4|823
1653959700000|2022-05-31 01:15:00|36880.8|36760.8|36885.9|36765.9|36890.5|36788.5|36870.1|36752.5|722
1653960000000|2022-05-31 01:20:00|36886.2|36766.2|36885.3|36765.3|36906|36790.4|36875.6|36758.2|649
1653960300000|2022-05-31 01:25:00|36886|36766|36866.2|36746.2|36889.7|36779.4|36852.7|36732.7|657
1653960600000|2022-05-31 01:30:00|36865.3|36745.3|36885.8|36765.8|36885.8|36765.8|36851.1|36731.1|817
1653960900000|2022-05-31 01:35:00|36884.1|36764.1|36885|36765|36905.8|36785.8|36878.8|36758.8|837
1653961200000|2022-05-31 01:40:00|36886.8|36766.8|36855.1|36735.1|36891|36772.2|36852.3|36732.3|769
1653961500000|2022-05-31 01:45:00|36855.3|36735.3|36865.5|36745.5|36866.9|36746.9|36841.7|36721.7|684
1653961800000|2022-05-31 01:50:00|36865.3|36745.3|36861.7|36741.7|36877.7|36762.1|36851.2|36731.2|703
1653962100000|2022-05-31 01:55:00|36861.2|36741.2|36850.7|36730.7|36871.4|36751.4|36843.8|36723.8|614
1653962400000|2022-05-31 02:00:00|36851|36731|36821.5|36701.5|36861.8|36747|36817.7|36697.7|702
1653962700000|2022-05-31 02:05:00|36823.4|36703.4|36813.3|36693.3|36835.5|36715.5|36806.6|36686.6|610
1653963000000|2022-05-31 02:10:00|36813.8|36693.8|36833.2|36714|36835.9|36715.9|36807.7|36687.7|688
1653963300000|2022-05-31 02:15:00|36834.1|36714.1|36860.6|36740.6|36863.8|36743.8|36816.1|36696.1|578
1653963600000|2022-05-31 02:20:00|36860.5|36740.5|36865.7|36745.7|36873.1|36753.1|36850.1|36730.1|524
1653963900000|2022-05-31 02:25:00|36866.1|36746.1|36851.4|36731.4|36869.6|36754.4|36850.1|36730.1|447
1653964200000|2022-05-31 02:30:00|36851.2|36731.2|36858|36738|36866.3|36754.4|36848.6|36728.6|470
1653964500000|2022-05-31 02:35:00|36857.4|36737.4|36857.5|36737.5|36871.5|36760.6|36851.7|36731.7|551
1653964800000|2022-05-31 02:40:00|36857.4|36737.4|36863.9|36743.9|36871.5|36756.7|36851.7|36733.3|595
1653965100000|2022-05-31 02:45:00|36864.4|36744.4|36872.8|36752.8|36877.9|36758.5|36854.7|36734.7|533
1653965400000|2022-05-31 02:50:00|36873.8|36753.8|36863.9|36756.9|36884.5|36779.4|36857.9|36746.4|617
1653965700000|2022-05-31 02:55:00|36862.6|36755.2|36838.6|36718.6|36874.4|36763.2|36838.6|36718.6|531
1653966000000|2022-05-31 03:00:00|36839.2|36719.2|36844.2|36724.2|36859|36742.2|36835.1|36715.1|544
1653966300000|2022-05-31 03:05:00|36844.8|36724.8|36830.6|36710.6|36852.2|36735.1|36825.9|36705.9|479
1653966600000|2022-05-31 03:10:00|36831|36711|36848.2|36728.2|36854.6|36737|36830.9|36710.9|565
1653966900000|2022-05-31 03:15:00|36847.6|36727.6|36840.6|36720.6|36857.4|36737.4|36836.1|36716.1|531
1653967200000|2022-05-31 03:20:00|36842.5|36722.5|36860.2|36740.2|36862.2|36748.8|36838.6|36718.6|532
1653967500000|2022-05-31 03:25:00|36861.5|36741.5|36857.3|36752.9|36872|36771.4|36854.4|36734.4|529
1653967800000|2022-05-31 03:30:00|36859.8|36748.6|36864.1|36758.2|36878.2|36771.7|36858.4|36745.6|489
1653968100000|2022-05-31 03:35:00|36863|36760.5|36858.4|36739.5|36876|36763.7|36854.4|36737.1|486
1653968400000|2022-05-31 03:40:00|36855|36740.2|36855.7|36735.7|36872|36762.6|36845.7|36731.2|525
1653968700000|2022-05-31 03:45:00|36856|36736|36853.3|36733.3|36867.3|36757.3|36843.1|36729.9|461
1653969000000|2022-05-31 03:50:00|36853.1|36733.1|36851.9|36731.9|36865.3|36754.2|36843.7|36728.8|437
1653969300000|2022-05-31 03:55:00|36854.3|36734.3|36840|36720|36865.2|36747.8|36832.2|36712.2|566
1653969600000|2022-05-31 04:00:00|36838.7|36718.7|36843.7|36723.7|36851|36732.7|36832.7|36712.7|586
1653969900000|2022-05-31 04:05:00|36844.4|36724.4|36842.6|36722.6|36855.3|36735.3|36839.8|36719.8|491
1653970200000|2022-05-31 04:10:00|36841|36721|36846.4|36726.4|36851.9|36731.9|36840.3|36720.3|545
1653970500000|2022-05-31 04:15:00|36846.3|36726.3|36847|36727|36861.8|36741.8|36843.6|36723.6|485
1653970800000|2022-05-31 04:20:00|36846.3|36726.3|36865.9|36745.9|36869.9|36749.9|36844|36724|602
1653971100000|2022-05-31 04:25:00|36873.3|36753.3|36849.6|36729.6|36873.3|36753.3|36847.8|36729.6|480
1653971400000|2022-05-31 04:30:00|36850.8|36730.8|36860.4|36745.9|36873.7|36765.6|36849.2|36729.2|543
1653971700000|2022-05-31 04:35:00|36859.6|36750.1|36860.7|36744.3|36869.8|36765.4|36852.7|36736.2|418
1653972000000|2022-05-31 04:40:00|36860.3|36741.8|36850.9|36745.4|36869.5|36771.4|36848.5|36732.8|337
1653972300000|2022-05-31 04:45:00|36847.7|36738.3|36859.5|36739.5|36867.5|36774.4|36847.7|36737.4|310
1653972600000|2022-05-31 04:50:00|36859.2|36739.2|36854.8|36751.4|36867.6|36765.4|36849.2|36734.7|298
1653972900000|2022-05-31 04:55:00|36858.5|36738.5|36868|36758.9|36874.9|36765.9|36852.8|36737.1|290
1653973200000|2022-05-31 05:00:00|36869.3|36760.9|36870.8|36750.8|36875.4|36762.2|36858.5|36740.3|459
1653973500000|2022-05-31 05:05:00|36863.2|36743.2|36849.8|36741.5|36867.9|36772.9|36843.6|36732|496
1653973800000|2022-05-31 05:10:00|36858.1|36738.3|36850.2|36732.8|36858.9|36756.4|36836.5|36722.4|535
1653974100000|2022-05-31 05:15:00|36842.9|36733.3|36843.7|36724.5|36850.7|36751|36833|36718.6|478
1653974400000|2022-05-31 05:20:00|36843.6|36723.6|36848.8|36728.8|36852|36744.9|36827|36721.4|439
1653974700000|2022-05-31 05:25:00|36849.3|36729.3|36836.3|36732.7|36850.4|36754.5|36826.8|36720.4|432
1653975000000|2022-05-31 05:30:00|36835.3|36733.6|36837.3|36717.3|36850.2|36746.7|36826.6|36713.2|584
1653975300000|2022-05-31 05:35:00|36836.6|36716.6|36827.8|36729.4|36843|36743.5|36820.4|36710.1|478
1653975600000|2022-05-31 05:40:00|36827.7|36728.2|36836.6|36716.6|36841.3|36751.1|36821.6|36710.1|551
1653975900000|2022-05-31 05:45:00|36836.2|36716.2|36839.7|36726.6|36851.1|36751.1|36814.4|36710.7|549
1653976200000|2022-05-31 05:50:00|36840|36720.4|36820.9|36705.6|36845.9|36733.4|36782.5|36683.6|569
1653976500000|2022-05-31 05:55:00|36820.3|36706|36830.3|36710.3|36843.4|36740.4|36810.4|36706|677
1653976800000|2022-05-31 06:00:00|36821.4|36722.1|36802.5|36782.5|36836.6|36804.8|36786|36716.9|794
1653977100000|2022-05-31 06:05:00|36801.4|36781.4|36800.7|36780.7|36835.3|36788.5|36786.8|36743.5|720
1653977400000|2022-05-31 06:10:00|36801|36781|36803|36783|36869.2|36826.1|36794.5|36769.8|746
1653977700000|2022-05-31 06:15:00|36800.9|36780.9|36814.4|36794.4|36840.2|36814|36797.1|36763.7|758
1653978000000|2022-05-31 06:20:00|36815|36795|36830.4|36810.4|36836.3|36816.3|36814|36794|663
1653978300000|2022-05-31 06:25:00|36832|36812|36820|36800|36870.6|36822.8|36818.1|36788.1|721
1653978600000|2022-05-31 06:30:00|36820.2|36800.2|36831.5|36811.5|36844.6|36813.2|36815.1|36774.2|709
1653978900000|2022-05-31 06:35:00|36831.3|36811.3|36833.4|36813.4|36842.4|36822.4|36828.2|36808.2|766
1653979200000|2022-05-31 06:40:00|36833.2|36813.2|36884.4|36804.3|36913.2|36837.4|36807|36787|829
1653979500000|2022-05-31 06:45:00|36885|36825.9|36863.1|36843.1|36885|36843.7|36844.3|36798.5|836
1653979800000|2022-05-31 06:50:00|36863|36843|36857|36837|36865.2|36845.2|36851|36831|817
1653980100000|2022-05-31 06:55:00|36859|36839|36837|36817|36883.7|36846.1|36827.4|36763.7|868
1653980400000|2022-05-31 07:00:00|36837.9|36817.9|36855.6|36835.6|36889.8|36850|36834.4|36789|999
1653980700000|2022-05-31 07:05:00|36856|36836|36868.5|36848.5|36889.1|36869.1|36850.8|36830.8|832
1653981000000|2022-05-31 07:10:00|36868.3|36848.3|36851|36831|36873.3|36853.3|36835.8|36815.8|859
1653981300000|2022-05-31 07:15:00|36845.8|36825.8|36783.6|36763.6|36878.2|36841.3|36779|36759|880
1653981600000|2022-05-31 07:20:00|36783.5|36763.5|36724.1|36704.1|36788.4|36768.4|36716.3|36677.1|927
1653981900000|2022-05-31 07:25:00|36724.2|36704.2|36672|36652|36759|36714.4|36669.4|36626.6|822
1653982200000|2022-05-31 07:30:00|36671.9|36651.9|36689.3|36669.3|36690.2|36670.2|36652.4|36632.4|840
1653982500000|2022-05-31 07:35:00|36689.2|36669.2|36702.7|36682.7|36717.7|36697.7|36688.5|36668.5|759
1653982800000|2022-05-31 07:40:00|36701.6|36681.6|36716.7|36696.7|36723|36703|36680.7|36660.7|820
1653983100000|2022-05-31 07:45:00|36715.8|36695.8|36769.1|36749.1|36775.2|36755.2|36715.1|36695.1|773
1653983400000|2022-05-31 07:50:00|36771.8|36751.8|36781.6|36761.6|36793.5|36773.5|36768|36748|774
1653983700000|2022-05-31 07:55:00|36781.8|36761.8|36761.2|36741.2|36798.4|36766.8|36756.7|36686|790
1653984000000|2022-05-31 08:00:00|36761.7|36741.7|36723.3|36703.3|36770.6|36750.6|36721.6|36701.6|866
1653984300000|2022-05-31 08:05:00|36723.6|36703.6|36724.6|36704.6|36735.6|36715.6|36722|36702|694
1653984600000|2022-05-31 08:10:00|36724.7|36704.7|36725.1|36705.1|36741.3|36721.3|36718.2|36698.2|805
1653984900000|2022-05-31 08:15:00|36725.3|36705.3|36728.3|36708.3|36746.9|36726.9|36717.8|36697.8|822
1653985200000|2022-05-31 08:20:00|36728.2|36708.2|36738.6|36718.6|36740.6|36720.6|36723.9|36703.9|635
1653985500000|2022-05-31 08:25:00|36734.8|36714.8|36740.4|36720.4|36747.4|36727.4|36734.6|36714.6|741
1653985800000|2022-05-31 08:30:00|36739.3|36719.3|36734.3|36714.3|36745.8|36725.8|36729.9|36709.9|699
1653986100000|2022-05-31 08:35:00|36734.5|36714.5|36738.8|36718.8|36749.9|36729.9|36729.7|36709.7|717
1653986400000|2022-05-31 08:40:00|36738.4|36718.4|36675.2|36655.2|36738.9|36718.9|36659.5|36629.5|786
1653986700000|2022-05-31 08:45:00|36675.4|36655.4|36687.5|36667.5|36702.6|36682.6|36673.3|36653.3|688
1653987000000|2022-05-31 08:50:00|36687.8|36667.8|36685.5|36665.5|36698.5|36678.5|36639.6|36619.6|736
1653987300000|2022-05-31 08:55:00|36684.8|36664.8|36743.8|36723.8|36743.8|36723.8|36684.8|36664.8|819
1653987600000|2022-05-31 09:00:00|36742.5|36722.5|36719|36699|36753.3|36733.3|36717.5|36697.5|937
1653987900000|2022-05-31 09:05:00|36719.1|36699.1|36716.6|36696.6|36735.3|36715.3|36698|36678|755
1653988200000|2022-05-31 09:10:00|36716.7|36696.7|36693.7|36673.7|36723.6|36703.6|36689.1|36669.1|759
1653988500000|2022-05-31 09:15:00|36693.9|36673.9|36693.7|36673.7|36716.5|36688.3|36653.9|36604.5|797
1653988800000|2022-05-31 09:20:00|36692.4|36672.4|36694.4|36674.4|36700.1|36680.1|36680.5|36660.5|721
1653989100000|2022-05-31 09:25:00|36694.5|36674.5|36705.6|36685.6|36710|36690|36678.3|36658.3|710
1653989400000|2022-05-31 09:30:00|36705.5|36685.5|36715.6|36695.6|36719.1|36699.1|36700.6|36680.6|643
1653989700000|2022-05-31 09:35:00|36715.8|36695.8|36750.3|36730.3|36784.8|36743.4|36714.6|36694.6|709
1653990000000|2022-05-31 09:40:00|36750.1|36730.1|36755.8|36735.8|36762.1|36742.1|36742.7|36722.7|678
1653990300000|2022-05-31 09:45:00|36755.6|36735.6|36733.1|36713.1|36762.5|36742.5|36723.8|36703.8|616
1653990600000|2022-05-31 09:50:00|36733.2|36713.2|36759.1|36739.1|36765.5|36745.5|36725.5|36705.5|654
1653990900000|2022-05-31 09:55:00|36761.2|36741.2|36840.5|36820.5|36847.1|36827.1|36752.9|36732.9|821
1653991200000|2022-05-31 10:00:00|36839|36819|36863.6|36843.6|36881.3|36861.3|36833.3|36813.3|811
1653991500000|2022-05-31 10:05:00|36863.4|36843.4|36818.4|36798.4|36868.4|36848.4|36814.3|36779.9|725
1653991800000|2022-05-31 10:10:00|36822.4|36802.4|36815|36795|36823.9|36803.9|36811.9|36791.9|623
1653992100000|2022-05-31 10:15:00|36814.7|36794.7|36823.6|36803.6|36830|36810|36811.8|36791.8|609
1653992400000|2022-05-31 10:20:00|36823.5|36803.5|36798.7|36778.7|36835.4|36815.4|36798.7|36778.7|651
1653992700000|2022-05-31 10:25:00|36797.9|36777.9|36809.8|36789.8|36810.3|36790.3|36797.9|36777.9|516
1653993000000|2022-05-31 10:30:00|36809.7|36789.7|36792.9|36772.9|36809.8|36789.8|36786.5|36766.5|628
1653993300000|2022-05-31 10:35:00|36792.6|36772.6|36785.1|36765.1|36810.8|36790.8|36771.1|36751.1|664
1653993600000|2022-05-31 10:40:00|36785.3|36765.3|36761.6|36741.6|36806.1|36766.5|36742.5|36707.4|639
1653993900000|2022-05-31 10:45:00|36761.2|36741.2|36777.2|36757.2|36804.7|36758.3|36757.7|36715.1|564
1653994200000|2022-05-31 10:50:00|36777.3|36757.3|36882.8|36862.8|36883.4|36863.4|36776.9|36739.6|1025
1653994500000|2022-05-31 10:55:00|36882.4|36862.4|36919|36899|36942.4|36922.4|36874.7|36854.7|1104
1653994800000|2022-05-31 11:00:00|36917.9|36897.9|36902.2|36882.2|36940.3|36920.3|36899.5|36879.5|1022
1653995100000|2022-05-31 11:05:00|36903|36883|36909.2|36889.2|36916|36896|36881.9|36861.9|819
1653995400000|2022-05-31 11:10:00|36907.8|36887.8|36871.1|36851.1|36909.4|36889.4|36870.2|36850.2|742
1653995700000|2022-05-31 11:15:00|36871.9|36851.9|36870.3|36850.3|36873|36853|36850.7|36830.7|688
1653996000000|2022-05-31 11:20:00|36871|36851|36906|36886|36910.2|36890.2|36871|36851|812
1653996300000|2022-05-31 11:25:00|36906.6|36886.6|36935.5|36885.5|36971.8|36931.4|36899.7|36868.6|728
1653996600000|2022-05-31 11:30:00|36936.5|36886.5|36886.4|36866.4|36948.9|36909.6|36882|36862|740
1653996900000|2022-05-31 11:35:00|36887.2|36867.2|36878.2|36858.2|36903.1|36883.1|36865.6|36845.6|696
1653997200000|2022-05-31 11:40:00|36877.5|36857.5|36871.6|36851.6|36885|36865|36868.9|36848.9|658
1653997500000|2022-05-31 11:45:00|36871.1|36851.1|36867.4|36847.4|36873.3|36853.3|36857.6|36837.6|672
1653997800000|2022-05-31 11:50:00|36867.1|36847.1|36899.4|36879.4|36910.7|36890.7|36866.3|36846.3|749
1653998100000|2022-05-31 11:55:00|36897.2|36877.2|36901.8|36781.8|36905.5|36885.3|36853.5|36774.6|798
1653998400000|2022-05-31 12:00:00|36899.4|36779.4|36916.2|36896.2|36937.8|36899.6|36876.8|36779.4|951
1653998700000|2022-05-31 12:05:00|36917|36897|36952.3|36932.3|37005.6|36984.1|36903.4|36883.4|991
1653999000000|2022-05-31 12:10:00|36952.9|36932.9|36995.5|36975.5|37009.1|36989.1|36926.8|36906.8|914
1653999300000|2022-05-31 12:15:00|36995.1|36975.1|37055.2|37035.2|37066.7|37044.9|36994.7|36974.7|862
1653999600000|2022-05-31 12:20:00|37055.6|37035.6|37054.5|37034.5|37080.7|37060.7|37040.8|36991.4|859
1653999900000|2022-05-31 12:25:00|37055.4|37035.4|37033.3|37013.3|37077.6|37045.8|37001.8|36981.8|865
1654000200000|2022-05-31 12:30:00|37033|37013|37082.3|37062.3|37085.8|37065.8|37027.7|37007.7|827
1654000500000|2022-05-31 12:35:00|37082.8|37062.8|37094.5|37074.5|37098.8|37078.8|37081|37061|776
1654000800000|2022-05-31 12:40:00|37094.7|37074.7|37096.6|37076.6|37148.4|37127.4|37094.5|37068.2|914
1654001100000|2022-05-31 12:45:00|37096.8|37076.8|37094.4|37074.4|37106|37086|37032.6|36985|781
1654001400000|2022-05-31 12:50:00|37094.3|37074.3|37103|37083|37104.2|37084.2|37058.2|37038.2|931
1654001700000|2022-05-31 12:55:00|37102.4|37082.4|37084.8|37064.8|37130.3|37110.3|37048.6|37028.6|941
1654002000000|2022-05-31 13:00:00|37082.2|37062.2|37006.8|36986.8|37082.2|37062.2|37004.2|36965.8|921
1654002300000|2022-05-31 13:05:00|37006.4|36986.4|36997.4|36977.4|37053.3|37021.4|36977.6|36954.8|844
1654002600000|2022-05-31 13:10:00|36997.2|36977.2|36880.6|36860.6|37002.2|36982.2|36876.8|36851.2|839
1654002900000|2022-05-31 13:15:00|36881.3|36861.3|36895.9|36875.9|36901.7|36877.7|36833.9|36783.4|746
1654003200000|2022-05-31 13:20:00|36896.1|36876.1|36889.5|36869.5|36941.8|36921.8|36886.5|36842.4|891
1654003500000|2022-05-31 13:25:00|36891.6|36871.6|36875.1|36855.1|36926.5|36888.3|36866|36817.7|918
1654003800000|2022-05-31 13:30:00|36874.2|36854.2|36907.1|36887.1|36930.6|36899|36862.3|36827.7|959
1654004100000|2022-05-31 13:35:00|36906.6|36886.6|36962.3|36876.6|36972.7|36930.8|36901.5|36857|848
1654004400000|2022-05-31 13:40:00|36956|36882.2|36985.7|36965.7|36998.4|36978.4|36914.8|36878.9|895
1654004700000|2022-05-31 13:45:00|36983.6|36963.6|36950|36930|37008.8|36981.7|36940.1|36888.8|888
1654005000000|2022-05-31 13:50:00|36950.1|36930.1|36898.1|36878.1|36955.5|36935.5|36887.2|36867.2|895
1654005300000|2022-05-31 13:55:00|36898.9|36878.9|36909|36889|36921.2|36901.2|36875|36855|923
1654005600000|2022-05-31 14:00:00|36911.6|36891.6|36932.1|36912.1|36944.8|36924.8|36903.7|36883.7|980
1654005900000|2022-05-31 14:05:00|36931.7|36911.7|36937.8|36887.8|36952|36913.1|36890.8|36840.9|945
1654006200000|2022-05-31 14:10:00|36946.8|36877|36901.7|36881.7|36971.7|36935.7|36901.7|36853.8|972
1654006500000|2022-05-31 14:15:00|36917.4|36867.4|36962.7|36942.7|36992.8|36948.9|36906.8|36853.2|926
1654006800000|2022-05-31 14:20:00|36987.1|36917.1|37023.4|37003.4|37053.9|37025|36943.3|36901.6|1013
1654007100000|2022-05-31 14:25:00|37023.5|37003.5|37012.7|36940.1|37067.4|37030.6|36986.3|36939.4|991
1654007400000|2022-05-31 14:30:00|36985.5|36965.5|36991.5|36941.5|37020.2|36974.4|36974.4|36921.2|982
1654007700000|2022-05-31 14:35:00|36991.6|36941.6|36966|36946|37017.6|36962.9|36962.5|36913.7|831
1654008000000|2022-05-31 14:40:00|36966.5|36946.5|36949.7|36929.7|36999.6|36948.1|36933.9|36886.6|933
1654008300000|2022-05-31 14:45:00|36951.1|36931.1|36918|36898|36981.9|36942.5|36905|36885|1007
1654008600000|2022-05-31 14:50:00|36917.5|36897.5|36997.9|36977.9|37034.6|36983.2|36862.3|36820.9|1053
1654008900000|2022-05-31 14:55:00|36999.7|36979.7|37066.3|37046.3|37076.4|37056.4|36997.7|36977.7|1135
1654009200000|2022-05-31 15:00:00|37067.7|37047.7|36988.8|36968.8|37073.2|37053.2|36982.9|36962.9|1079
1654009500000|2022-05-31 15:05:00|36989.7|36969.7|36999.4|36979.4|37032.1|36988|36975.3|36955.3|900
1654009800000|2022-05-31 15:10:00|36999.8|36979.8|36985.7|36965.7|37001.7|36981.7|36968|36948|879
1654010100000|2022-05-31 15:15:00|36986.9|36966.9|36969|36949|36993.3|36973.3|36933.3|36913.3|878
1654010400000|2022-05-31 15:20:00|36969.1|36949.1|36938.6|36918.6|36978.9|36958.9|36929.6|36909.6|974
1654010700000|2022-05-31 15:25:00|36938.2|36918.2|37000.5|36918.3|37005.5|36951.5|36933.7|36890.2|853
1654011000000|2022-05-31 15:30:00|36993.9|36919.9|36989.1|36915.1|37014.2|36955.4|36958.6|36909.7|895
1654011300000|2022-05-31 15:35:00|36977.2|36927.2|36963.5|36913.5|37000.1|36941.9|36942.6|36897.8|787
1654011600000|2022-05-31 15:40:00|36963.2|36913.2|36927.2|36849|36963.2|36919.5|36868.1|36817|830
1654011900000|2022-05-31 15:45:00|36927.5|36849.1|36889.2|36869.2|36937.1|36885.5|36881.7|36824.1|820
1654012200000|2022-05-31 15:50:00|36889.1|36869.1|36964.6|36891.7|36988.1|36902|36852.7|36827.7|923
1654012500000|2022-05-31 15:55:00|36966.2|36893.5|36979.3|36907|36992.9|36941.2|36941.4|36887.1|694
1654012800000|2022-05-31 16:00:00|36981.3|36908.4|36952|36902|36996.7|36950.1|36935.3|36887.8|757
1654013100000|2022-05-31 16:05:00|36951.3|36901.3|36966|36946|36990.4|36948.6|36935.7|36897|642
1654013400000|2022-05-31 16:10:00|36962.6|36942.6|36958.7|36938.7|36990.9|36949.2|36953.1|36899|664
1654013700000|2022-05-31 16:15:00|36957.6|36937.6|36963.5|36943.5|36972.1|36952.1|36952.4|36932.4|555
1654014000000|2022-05-31 16:20:00|36962.8|36942.8|36989.8|36969.8|37014.2|36978.7|36962.7|36927.9|680
1654014300000|2022-05-31 16:25:00|36989.6|36969.6|36995.7|36975.7|37018|36979.3|36982.8|36934.8|518
1654014600000|2022-05-31 16:30:00|36992.2|36972.2|37008.6|36938.2|37019.2|36979.4|36981.9|36930.9|561
1654014900000|2022-05-31 16:35:00|37008.1|36949.3|36951.7|36931.7|37008.6|36970.8|36947.1|36901.8|628
1654015200000|2022-05-31 16:40:00|36947.9|36927.9|36963.8|36943.8|36970|36950|36944.7|36924.7|505
1654015500000|2022-05-31 16:45:00|36959.2|36939.2|36978.1|36928.1|36998.2|36955|36957.8|36903|554
1654015800000|2022-05-31 16:50:00|36976.9|36926.9|36979.4|36959.4|37001.8|36965.1|36960.4|36913.9|609
1654016100000|2022-05-31 16:55:00|36978.3|36958.3|37019.2|36969.2|37044.5|37004.8|36977.6|36955.1|670
1654016400000|2022-05-31 17:00:00|37003.2|36983.2|37015.1|36995.1|37050.4|36998|37000.4|36956.6|799
1654016700000|2022-05-31 17:05:00|37015.2|36995.2|37014.9|36994.9|37053.7|37005.4|37008.6|36969.9|508
1654017000000|2022-05-31 17:10:00|37018.2|36998.2|37003.9|36983.9|37054.7|37000.9|37002.9|36961.2|585
1654017300000|2022-05-31 17:15:00|37004|36984|37035.9|36964.3|37052.1|36995.6|37001.8|36960.3|540
1654017600000|2022-05-31 17:20:00|37035.6|36964|37001.9|36981.9|37039.2|36992.8|37000.5|36955.6|531
1654017900000|2022-05-31 17:25:00|37001.7|36981.7|37005.9|36985.9|37039.3|36988.2|36990.2|36942.2|571
1654018200000|2022-05-31 17:30:00|37005.3|36985.3|37017.7|36967.7|37045.5|36992.7|36987.5|36936.4|554
1654018500000|2022-05-31 17:35:00|37002.1|36982.1|37017.1|36997.1|37054.7|37007.1|37000.5|36949.3|542
1654018800000|2022-05-31 17:40:00|37017|36997|37037.2|36967.3|37054.2|37005.6|37009.4|36961.9|527
1654019100000|2022-05-31 17:45:00|37027.8|36977.8|37035.6|36960.3|37044.6|37005.7|37006.3|36960.1|451
1654019400000|2022-05-31 17:50:00|37033.6|36962.1|36993.9|36973.9|37035.9|36992.6|36991.1|36944.2|483
1654019700000|2022-05-31 17:55:00|36994.5|36974.5|37020.2|36936.1|37040.5|36985.3|36983.6|36930.1|602
1654020000000|2022-05-31 18:00:00|37018|36940.2|37014.3|36994.3|37052.6|37001|36985.3|36935.4|638
1654020300000|2022-05-31 18:05:00|37010.6|36990.6|37018|36998|37062.6|37005.5|37010.6|36963.8|505
1654020600000|2022-05-31 18:10:00|37047.7|36972.6|37061.1|36977|37074.7|37009.7|37016.7|36965.8|546
1654020900000|2022-05-31 18:15:00|37068.2|36972.8|37040.8|36990.8|37072.3|37010.7|37017|36970.9|553
1654021200000|2022-05-31 18:20:00|37020|37000|37048.6|36970.6|37089|37017.7|37019.2|36966.2|601
1654021500000|2022-05-31 18:25:00|37047.8|36971.2|37011.4|36991.4|37064.8|37007|37006|36955.3|421
1654021800000|2022-05-31 18:30:00|37013.1|36993.1|36999.3|36979.3|37059.3|36999.8|36996.2|36938.8|523
1654022100000|2022-05-31 18:35:00|36998.6|36978.6|37018.3|36943.8|37026.2|36982.9|36981.7|36932.9|581
1654022400000|2022-05-31 18:40:00|37018.5|36944.1|37025.5|37005.5|37056.3|37005.5|36988.3|36938.3|563
1654022700000|2022-05-31 18:45:00|37025.6|37005.6|37069.1|36970|37100.2|37029.3|37023.9|36970|531
1654023000000|2022-05-31 18:50:00|37068.1|36969.7|37076|37003.4|37092.6|37035.1|37039.4|36969.7|645
1654023300000|2022-05-31 18:55:00|37076.4|37003.5|37054.4|36966.4|37101.1|37039.9|37031.5|36960.9|766
1654023600000|2022-05-31 19:00:00|37050|36966.6|37062.4|36960.3|37087.2|37012.2|37017|36957.5|755
1654023900000|2022-05-31 19:05:00|37067.4|36955.7|37050|36966.4|37072.7|37014.5|37008.5|36952.7|590
1654024200000|2022-05-31 19:10:00|37063.1|36956.9|37029.6|36979.6|37077|37006|37007.9|36953.5|581
1654024500000|2022-05-31 19:15:00|37029.9|36979.9|37058.4|36960.9|37063.6|36994.5|37000.2|36953.9|542
1654024800000|2022-05-31 19:20:00|37057.9|36960.8|37043.8|36969.1|37059.9|36993.4|37001.2|36954|543
1654025100000|2022-05-31 19:25:00|37051.3|36965.5|37034.6|36984.6|37060.7|37002.1|37005.9|36950.4|417
1654025400000|2022-05-31 19:30:00|37033.4|36983.4|37044.2|36967.9|37080|37001.9|37011.9|36960|526
1654025700000|2022-05-31 19:35:00|37044.6|36968.4|37028.1|36958.1|37065.7|37000.4|37001.4|36927.9|568
1654026000000|2022-05-31 19:40:00|37030.5|36958.3|37011.2|36991.2|37065.6|36994|36996.5|36941|571
1654026300000|2022-05-31 19:45:00|37000.3|36980.3|37062.3|36942.3|37070|37009.3|37000.3|36914|580
1654026600000|2022-05-31 19:50:00|37018.8|36998.8|37020.5|37000.5|37066.1|37004.6|36999.7|36924.6|646
1654026900000|2022-05-31 19:55:00|37066.2|36946.2|37063.4|36943.4|37080.9|37007.6|36949.6|36829.6|706
1654027200000|2022-05-31 20:00:00|37063.1|36943.1|37059.8|36969.4|37088.3|37003.1|37013|36894.1|772
1654027500000|2022-05-31 20:05:00|37062.9|36967.1|37064.3|36974.4|37083.4|37008.8|37020|36962|329
1654027800000|2022-05-31 20:10:00|37065.5|36973.1|37055.3|36973.7|37074.6|37011.5|37018.7|36952|329
1654028100000|2022-05-31 20:15:00|37041.1|36991.1|37051.1|37001.1|37085.3|37021.6|37022.8|36956.2|363
1654028400000|2022-05-31 20:20:00|37066.3|36984.6|37063.8|36989.4|37080.3|37022.1|37034.2|36970|228
1654028700000|2022-05-31 20:25:00|37080.9|36960.9|37064.6|36980|37082.6|37022.4|37031.4|36957.8|248
1654029000000|2022-05-31 20:30:00|37065.1|36980.5|37056.9|36985.7|37079|37012.2|37021.9|36958|317
1654029300000|2022-05-31 20:35:00|37058.4|36983.3|37076.6|36991.2|37083|37024.7|37017.1|36951.1|336
1654029600000|2022-05-31 20:40:00|37069.5|36999.5|37070.9|36990.1|37092|37030.6|37035.1|36970.6|237
1654029900000|2022-05-31 20:45:00|37082.2|36971|37066.8|36974.8|37091.4|37033.3|37040.2|36962.1|313
1654030200000|2022-05-31 20:50:00|37068.6|36973.2|37063.6|36965.8|37080.1|37011|37025.3|36951.9|305
1654030500000|2022-05-31 20:55:00|37066.7|36964.5|37077.7|36957.7|37115.9|36995.9|37050.5|36955|389
1654030800000|2022-05-31 21:00:00|37057.9|36937.9|37034|36914|37059.3|36939.3|36986.1|36866.1|50
1654031100000|2022-05-31 21:05:00|37031.3|36911.3|37015.1|36895.1|37033.2|36913.2|36992.4|36872.4|51
1654031400000|2022-05-31 21:10:00|37026.7|36906.7|37021.9|36901.9|37050.7|36930.7|36995.9|36875.9|589
1654031700000|2022-05-31 21:15:00|37023.1|36903.1|37036.1|36916.1|37052.2|36932.2|37010.8|36890.8|1011
1654032000000|2022-05-31 21:20:00|37035.2|36915.2|37030.4|36910.4|37054.1|36934.1|37014.5|36894.5|914
1654032300000|2022-05-31 21:25:00|37030.3|36910.3|37034.5|36914.5|37062.6|36942.6|36996.8|36876.8|646
1654032600000|2022-05-31 21:30:00|37034.6|36914.6|37052.7|36932.7|37070.6|36950.6|37020|36911.3|368
1654032900000|2022-05-31 21:35:00|37055|36935|37053.2|36933.2|37078.2|36958.2|37022.2|36913.1|199
1654033200000|2022-05-31 21:40:00|37038.9|36918.9|37043.2|36923.2|37067.9|36947.9|37021.8|36917.4|131
1654033500000|2022-05-31 21:45:00|37059.8|36939.8|37043.2|36923.2|37069.3|36949.3|37022|36911.8|205
1654033800000|2022-05-31 21:50:00|37040.4|36920.4|37051.2|36931.2|37063.1|36943.1|37021.7|36910.7|109
1654034100000|2022-05-31 21:55:00|37038.9|36918.9|37043.5|36923.5|37063.7|36943.7|37021.4|36907.4|223
1654034400000|2022-05-31 22:00:00|37044.1|36924.1|37043.3|36923.3|37055.7|36935.7|37000.6|36880.6|310
1654034700000|2022-05-31 22:05:00|36998.2|36878.2|37055.6|36935.6|37107|36987|36997.7|36877.7|243
1654035000000|2022-05-31 22:10:00|37055.3|36935.3|37078.7|36958.7|37129.8|37009.8|37047.9|36927.9|243
1654035300000|2022-05-31 22:15:00|37073.5|36953.5|37045.4|36925.4|37098.2|36978.2|37045.1|36925.1|490
1654035600000|2022-05-31 22:20:00|37046|36926|37068.4|36948.4|37118.8|36998.8|37044.2|36924.2|431
1654035900000|2022-05-31 22:25:00|37077.7|36957.7|37087.5|36967.5|37112.8|36992.8|37034.7|36914.7|307
1654036200000|2022-05-31 22:30:00|37082.2|36962.2|37040.7|36920.7|37106.7|36986.7|37022.3|36902.3|421
1654036500000|2022-05-31 22:35:00|37033.7|36913.7|37071.6|36951.6|37107.7|36987.7|37023.8|36903.8|305
1654036800000|2022-05-31 22:40:00|37073.2|36953.2|37037.8|36917.8|37115|36995|37025.6|36905.6|296
1654037100000|2022-05-31 22:45:00|37036.9|36916.9|37086.6|36966.6|37098.3|36978.3|37032.7|36912.7|364
1654037400000|2022-05-31 22:50:00|37090.8|36970.8|37040.1|36920.1|37101.2|36981.2|37032.2|36912.2|316
1654037700000|2022-05-31 22:55:00|37039.7|36919.7|37035.6|36915.6|37101.3|36981.3|37027.6|36907.6|254
1654038000000|2022-05-31 23:00:00|37040.4|36920.4|37049.5|36929.5|37066.4|36946.4|37038.5|36918.5|406
1654038300000|2022-05-31 23:05:00|37048.7|36928.7|37042.4|36922.4|37066.2|36946.2|37037.3|36917.3|276
1654038600000|2022-05-31 23:10:00|37041.2|36921.2|37058.1|36938.1|37067.9|36947.9|37039.4|36919.4|302
1654038900000|2022-05-31 23:15:00|37057.6|36937.6|37059.8|36939.8|37068.8|36948.8|37038.4|36918.4|286
1654039200000|2022-05-31 23:20:00|37060.9|36940.9|37065.7|36945.7|37067.3|36947.3|37041|36921|255
1654039500000|2022-05-31 23:25:00|37065.6|36945.6|37062.7|36942.7|37070.3|36950.3|37047.8|36927.8|341
1654039800000|2022-05-31 23:30:00|37058.7|36938.7|37052.8|36932.8|37074.4|36954.4|37044.9|36924.9|357
1654040100000|2022-05-31 23:35:00|37053.8|36933.8|37049.5|36929.5|37078|36958|37045|36925|323
1654040400000|2022-05-31 23:40:00|37050.3|36930.3|37043.3|36923.3|37052.4|36932.4|37036.2|36916.2|350
1654040700000|2022-05-31 23:45:00|37042.7|36922.7|37031.3|36911.3|37047.6|36927.6|37029.4|36909.4|329
1654041000000|2022-05-31 23:50:00|37030.4|36910.4|37025.5|36905.5|37052.7|36932.7|37025.5|36905.5|381
1654041300000|2022-05-31 23:55:00|37026.2|36906.2|37045.8|36925.8|37052.5|36932.5|37025.9|36905.9|395
1654041600000|2022-06-01 00:00:00|37051.6|36931.6|37074.5|36954.5|37078.3|36958.3|37043.3|36923.3|689
1654041900000|2022-06-01 00:05:00|37073.8|36953.8|37065.8|36945.8|37089.7|36969.7|37057.2|36937.2|638
1654042200000|2022-06-01 00:10:00|37065.6|36945.6|37095.8|36975.8|37107.5|36989.8|37061.1|36941.1|585
1654042500000|2022-06-01 00:15:00|37096.3|36976.3|37095|36975|37099.2|36994.3|37074.6|36960.9|472
1654042800000|2022-06-01 00:20:00|37094.7|36974.7|37099.1|36984.9|37106.6|36995.6|37079|36961.9|458
1654043100000|2022-06-01 00:25:00|37093.2|36976.5|37083.4|36974.3|37100.4|36989.9|37067.9|36955|485
1654043400000|2022-06-01 00:30:00|37084.1|36974.6|37092.8|36972.8|37104.4|36995.8|37076.2|36961.5|487
1654043700000|2022-06-01 00:35:00|37092.4|36972.4|37087.8|36967.8|37107.5|36996.5|37081.8|36961.8|454
1654044000000|2022-06-01 00:40:00|37088.4|36968.4|37081.9|36961.9|37104.9|36998.5|37080.3|36960.3|485
1654044300000|2022-06-01 00:45:00|37081.4|36961.4|37077.9|36957.9|37097.8|36985.2|37072.8|36952.8|452
1654044600000|2022-06-01 00:50:00|37077.6|36957.6|37098.8|36978.8|37101.3|36984.4|37065|36952.6|521
1654044900000|2022-06-01 00:55:00|37100|36980|37102.1|36982.1|37107|36987|37081.8|36970.7|605
1654045200000|2022-06-01 01:00:00|37101.8|36981.8|37108.1|36988.1|37128.9|37017|37087|36972.4|617
1654045500000|2022-06-01 01:05:00|37106.4|36986.4|37102.2|36982.2|37114|36998.9|37089.6|36975.8|575
1654045800000|2022-06-01 01:10:00|37102.8|36982.8|37100.8|36980.8|37108.4|37001.2|37089.4|36976.4|596
1654046100000|2022-06-01 01:15:00|37104.2|36984.2|37107.5|36987.5|37121|37007|37090.5|36979.1|610
1654046400000|2022-06-01 01:20:00|37106.2|36986.2|37103.2|36988.8|37112.8|37007.2|37091.4|36980.4|634
1654046700000|2022-06-01 01:25:00|37102|36989.7|37111.8|37021.8|37126.4|37021.8|37090.9|36986.4|541
1654047000000|2022-06-01 01:30:00|37108.3|36993.7|37160.8|37046.9|37168|37059.1|37103.5|36989|642
1654047300000|2022-06-01 01:35:00|37160.9|37050|37162|37042|37180.4|37077.5|37144.6|37033.4|609
1654047600000|2022-06-01 01:40:00|37160.1|37040.1|37165.9|37045.9|37175.5|37067.3|37143|37032.7|562
1654047900000|2022-06-01 01:45:00|37164.8|37045.5|37167.4|37047.4|37185.5|37067.8|37156.4|37041.4|666
1654048200000|2022-06-01 01:50:00|37167.5|37047.5|37150.8|37030.8|37170.3|37063.2|37144.5|37028.1|635
1654048500000|2022-06-01 01:55:00|37149.9|37029.9|37141.3|37025.8|37159.6|37056.3|37131.9|37022.3|644
1654048800000|2022-06-01 02:00:00|37142.3|37026|37160.5|37041.3|37172.1|37063.5|37141.6|37025.9|611
1654049100000|2022-06-01 02:05:00|37163.9|37043.9|37168.2|37051.4|37181.4|37065.7|37143.2|37041.1|630
1654049400000|2022-06-01 02:10:00|37167.4|37051.5|37160.6|37044.1|37177.4|37065.6|37146|37038.7|623
1654049700000|2022-06-01 02:15:00|37161.4|37044.6|37170.4|37050.4|37173.2|37069.3|37144.1|37041.7|497
1654050000000|2022-06-01 02:20:00|37164.5|37048.9|37146.9|37043.1|37174|37064|37142.6|37030.2|677
1654050300000|2022-06-01 02:25:00|37159.1|37039.1|37154|37037.4|37169.7|37066.8|37144.4|37030.8|508
1654050600000|2022-06-01 02:30:00|37154.9|37037.8|37135|37035.2|37170.5|37055.9|37134.4|37023|547
1654050900000|2022-06-01 02:35:00|37149.4|37029.4|37137.6|37017.6|37155.6|37050.2|37125.7|37014.5|490
1654051200000|2022-06-01 02:40:00|37137.7|37017.7|37135.8|37018.9|37147.3|37033.1|37123.2|37015.4|433
1654051500000|2022-06-01 02:45:00|37144.3|37024.3|37141.6|37021.6|37151.1|37046.3|37127.2|37015.4|405
1654051800000|2022-06-01 02:50:00|37141.5|37021.5|37145.2|37025.2|37154.3|37039.5|37122.9|37011|594
1654052100000|2022-06-01 02:55:00|37144.1|37024.1|37150.4|37030.4|37162.5|37053.1|37129.7|37021.8|744
1654052400000|2022-06-01 03:00:00|37152.1|37032.1|37149.7|37029.7|37161.6|37050.9|37121.8|37019.2|597
1654052700000|2022-06-01 03:05:00|37148.9|37028.9|37141.2|37021.2|37156.1|37041.7|37125.3|37014.4|535
1654053000000|2022-06-01 03:10:00|37141.4|37021.4|37136.5|37016.5|37146.8|37035.6|37126|37011|574
1654053300000|2022-06-01 03:15:00|37137.6|37017.6|37143.9|37023.9|37144.8|37034.4|37116.4|37011.3|456
1654053600000|2022-06-01 03:20:00|37143.4|37023.4|37145.7|37033.2|37149.9|37038.4|37131.2|37017|459
1654053900000|2022-06-01 03:25:00|37148|37028.8|37141.9|37021.9|37150.4|37033.8|37120.6|37012.1|428
1654054200000|2022-06-01 03:30:00|37141.1|37021.1|37139.2|37019.2|37152.1|37047.9|37123.3|37013.1|549
1654054500000|2022-06-01 03:35:00|37140.2|37020.2|37145.2|37025.2|37158.6|37043.9|37124.7|37017.2|477
1654054800000|2022-06-01 03:40:00|37144.4|37024.4|37135.4|37025.6|37148.8|37041|37126.6|37017.4|396
1654055100000|2022-06-01 03:45:00|37141.6|37022.2|37142|37022|37147.2|37029.4|37126.4|37016.3|345
1654055400000|2022-06-01 03:50:00|37142.2|37022.2|37152.6|37039.3|37156.3|37044.9|37137.8|37018|429
1654055700000|2022-06-01 03:55:00|37154.1|37042.4|37137.1|37032.1|37156.5|37054.2|37128.5|37028.4|555
1654056000000|2022-06-01 04:00:00|37139.1|37030.4|37140.8|37041.5|37157.8|37061.1|37128.8|37026.8|421
1654056300000|2022-06-01 04:05:00|37141.6|37041.4|37153.4|37103.4|37184.6|37112.1|37121.6|37035.7|591
1654056600000|2022-06-01 04:10:00|37147.8|37127.8|37169.9|37095.3|37195|37127.8|37144.2|37082.5|655
1654056900000|2022-06-01 04:15:00|37170.6|37094.5|37155.1|37135.1|37204.2|37135.1|37143.4|37085.3|565
1654057200000|2022-06-01 04:20:00|37154.9|37134.9|37149.3|37129.3|37183.7|37134.9|37138.7|37087.1|477
1654057500000|2022-06-01 04:25:00|37148.9|37128.9|37179.4|37107.8|37192|37135.3|37140.5|37093.8|504
1654057800000|2022-06-01 04:30:00|37179.6|37108|37189.7|37118.1|37193.9|37146.6|37144.4|37105.1|514
1654058100000|2022-06-01 04:35:00|37190.3|37118|37155.8|37135.8|37209.5|37150.5|37148.9|37102.3|555
1654058400000|2022-06-01 04:40:00|37154.6|37134.6|37158.1|37138.1|37190.7|37144.3|37150|37107.5|470
1654058700000|2022-06-01 04:45:00|37157.7|37137.7|37159.6|37139.6|37195.2|37148.1|37157.2|37109.7|427
1654059000000|2022-06-01 04:50:00|37160.6|37140.6|37154.4|37134.4|37196|37141.6|37148.5|37104|443
1654059300000|2022-06-01 04:55:00|37159.3|37139.3|37157.5|37107.5|37180.7|37141|37143.8|37098.9|450
1654059600000|2022-06-01 05:00:00|37157.2|37107.2|37137.4|37117.4|37171.5|37128.8|37133.6|37091.8|491
1654059900000|2022-06-01 05:05:00|37137.8|37117.8|37144.5|37124.5|37180.6|37134.9|37131.8|37094.7|418
1654060200000|2022-06-01 05:10:00|37144.9|37124.9|37147.1|37127.1|37176.1|37132.5|37137.8|37100.8|358
1654060500000|2022-06-01 05:15:00|37147.2|37127.2|37151|37131|37156.7|37136.7|37141|37121|361
1654060800000|2022-06-01 05:20:00|37156.5|37136.5|37160.3|37140.3|37190.5|37148.7|37150.3|37115|433
1654061100000|2022-06-01 05:25:00|37160.5|37140.5|37155|37135|37194.8|37145.4|37151.6|37111.4|368
1654061400000|2022-06-01 05:30:00|37157.2|37137.2|37165|37145|37200|37156.2|37152.7|37113.6|634
1654061700000|2022-06-01 05:35:00|37165.5|37145.5|37167.8|37147.8|37214|37155.6|37153.4|37111.6|592
1654062000000|2022-06-01 05:40:00|37166.7|37146.7|37159|37139|37193.9|37147.4|37153.1|37112.1|581
1654062300000|2022-06-01 05:45:00|37158|37138|37165.9|37145.9|37197.6|37157.7|37153.2|37112.8|558
1654062600000|2022-06-01 05:50:00|37166.8|37146.8|37172.6|37122.6|37200.4|37154.5|37155.6|37106.5|552
1654062900000|2022-06-01 05:55:00|37172.8|37122.8|37178.2|37128.2|37209.1|37144.8|37150.5|37104|469
1654063200000|2022-06-01 06:00:00|37158.8|37138.8|37156.6|37136.6|37193.6|37151.8|37153.2|37117.9|844
1654063500000|2022-06-01 06:05:00|37156.8|37136.8|37140.3|37120.3|37186|37141.8|37135.9|37096|703
1654063800000|2022-06-01 06:10:00|37140.4|37120.4|37145.6|37125.6|37195.8|37138.5|37119.4|37099.4|734
1654064100000|2022-06-01 06:15:00|37145.8|37125.8|37138.9|37118.9|37176.4|37139|37134.9|37105|683
1654064400000|2022-06-01 06:20:00|37139.1|37119.1|37136.5|37116.5|37148.7|37128.7|37123.9|37103.9|641
1654064700000|2022-06-01 06:25:00|37137|37117|37148.7|37128.7|37166|37146|37136.6|37116.6|581
1654065000000|2022-06-01 06:30:00|37148.4|37128.4|37169.2|37149.2|37195.7|37152|37144.4|37120.5|674
1654065300000|2022-06-01 06:35:00|37168.6|37148.6|37156.9|37136.9|37171.4|37151.4|37151.7|37131.7|607
1654065600000|2022-06-01 06:40:00|37156.4|37136.4|37144.9|37124.9|37167.6|37147.6|37142|37122|737
1654065900000|2022-06-01 06:45:00|37145.1|37125.1|37141.8|37121.8|37152.1|37132.1|37137.1|37117.1|578
1654066200000|2022-06-01 06:50:00|37142.5|37122.5|37135.3|37115.3|37149.6|37129.6|37126.2|37106.2|692
1654066500000|2022-06-01 06:55:00|37134|37114|37109.5|37089.5|37141.5|37121.5|37102.3|37061.1|789
1654066800000|2022-06-01 07:00:00|37109.2|37089.2|37108.8|37088.8|37147.2|37100.8|37083.6|37047.3|898
1654067100000|2022-06-01 07:05:00|37108.4|37088.4|37065.3|37045.3|37112.8|37092.8|37063.8|37043.8|754
1654067400000|2022-06-01 07:10:00|37063.2|37043.2|37063.9|37043.9|37070.1|37050.1|37051.7|37031.7|846
1654067700000|2022-06-01 07:15:00|37064.2|37044.2|37083.2|37063.2|37088.5|37068.5|37061.3|37041.3|730
1654068000000|2022-06-01 07:20:00|37083.4|37063.4|37096|37076|37110.2|37090.2|37075.2|37055.2|863
1654068300000|2022-06-01 07:25:00|37095.5|37075.5|37112.8|37092.8|37145.5|37113.3|37088.5|37068.5|769
1654068600000|2022-06-01 07:30:00|37113.1|37093.1|37117.9|37097.9|37135.8|37115.8|37112.8|37092.8|760
1654068900000|2022-06-01 07:35:00|37118|37098|37119.3|37099.3|37125.5|37105.5|37109.9|37089.9|666
1654069200000|2022-06-01 07:40:00|37122.5|37102.5|37155.5|37135.5|37186.3|37147|37116.1|37086.2|779
1654069500000|2022-06-01 07:45:00|37155.6|37135.6|37143.4|37123.4|37185.8|37165.8|37139.2|37119.2|727
1654069800000|2022-06-01 07:50:00|37142.1|37122.1|37171.2|37151.2|37200|37154.2|37126.5|37106.5|830
1654070100000|2022-06-01 07:55:00|37161.2|37141.2|37196.8|37176.8|37202.3|37176.8|37145.7|37099|829
1654070400000|2022-06-01 08:00:00|37199.5|37179.5|37181|37161|37245.7|37205.6|37176.8|37134|882
1654070700000|2022-06-01 08:05:00|37180.7|37160.7|37144.9|37124.9|37214.7|37164|37113.5|37088.9|925
1654071000000|2022-06-01 08:10:00|37142.3|37122.3|37099.7|37079.7|37148.1|37128.1|37072.2|37046.5|914
1654071300000|2022-06-01 08:15:00|37099.5|37079.5|37089.5|37069.5|37110.2|37090.2|37083.9|37063.9|797
1654071600000|2022-06-01 08:20:00|37089|37069|37055.5|37035.5|37111.1|37091.1|37054.8|37034.8|772
1654071900000|2022-06-01 08:25:00|37055|37035|37045.2|37025.2|37057.9|37037.9|37041.9|37021.9|633
1654072200000|2022-06-01 08:30:00|37045.3|37025.3|37045.9|37025.9|37053.8|37033.8|37039.3|37019.3|713
1654072500000|2022-06-01 08:35:00|37046|37026|37048|37028|37059.8|37039.8|37033|37013|762
1654072800000|2022-06-01 08:40:00|37048.4|37028.4|37061.8|37041.8|37065|37045|37046|37026|661
1654073100000|2022-06-01 08:45:00|37062|37042|37067.6|37047.6|37070.8|37050.8|37057|37037|610
1654073400000|2022-06-01 08:50:00|37068.2|37048.2|37051.7|37031.7|37078|37058|37048.2|37028.2|761
1654073700000|2022-06-01 08:55:00|37052.9|37032.9|37060.8|37040.8|37062.6|37042.6|37047.6|37027.6|612
1654074000000|2022-06-01 09:00:00|37061.2|37041.2|37023.2|37003.2|37061.9|37041.9|37022.7|37002.7|814
1654074300000|2022-06-01 09:05:00|37024.1|37004.1|37024.5|37004.5|37028.2|37008.2|37012.4|36992.4|631
1654074600000|2022-06-01 09:10:00|37024.4|37004.4|37007.6|36987.6|37032.7|37012.7|37005.5|36985.5|653
1654074900000|2022-06-01 09:15:00|37008.3|36988.3|37020.1|37000.1|37034.7|37004.4|37005.4|36984.7|532
1654075200000|2022-06-01 09:20:00|37020.2|37000.2|37005.4|36985.4|37029.6|37009.6|37005|36985|573
1654075500000|2022-06-01 09:25:00|37008.6|36988.6|36916.5|36896.5|37010.4|36990.4|36904.9|36845|727
1654075800000|2022-06-01 09:30:00|36916.4|36896.4|36933.4|36913.4|36937.7|36917.7|36899.2|36879.2|683
1654076100000|2022-06-01 09:35:00|36933.3|36913.3|36936|36916|36954.5|36934.5|36924.8|36904.8|761
1654076400000|2022-06-01 09:40:00|36937.7|36917.7|36940.9|36920.9|36951.5|36931.5|36923.3|36903.3|658
1654076700000|2022-06-01 09:45:00|36941.3|36921.3|36962.1|36942.1|36964.3|36944.3|36941.3|36921.3|575
1654077000000|2022-06-01 09:50:00|36962.3|36942.3|36964.5|36944.5|36969.6|36949.6|36958.6|36938.6|671
1654077300000|2022-06-01 09:55:00|36965|36945|36960|36940|36968.1|36948.1|36956|36936|646
1654077600000|2022-06-01 10:00:00|36959.8|36939.8|36958.7|36938.7|36964.4|36944.4|36956.1|36936.1|625
1654077900000|2022-06-01 10:05:00|36959.5|36939.5|36936.6|36916.6|36963.1|36943.1|36931.3|36911.3|566
1654078200000|2022-06-01 10:10:00|36937.1|36917.1|36917.5|36897.5|36944.6|36924.6|36917.2|36897.2|635
1654078500000|2022-06-01 10:15:00|36917.7|36897.7|36882.7|36862.7|36923.1|36903.1|36872.9|36852.9|579
1654078800000|2022-06-01 10:20:00|36883.4|36863.4|36893.6|36873.6|36910.9|36890.9|36883.2|36863.2|578
1654079100000|2022-06-01 10:25:00|36894.8|36874.8|36905.4|36885.4|36929.9|36909.9|36882.9|36862.9|706
1654079400000|2022-06-01 10:30:00|36904.2|36884.2|36932.1|36912.1|36933.7|36913.7|36904.1|36884.1|718
1654079700000|2022-06-01 10:35:00|36932.4|36912.4|36928.1|36908.1|36943.4|36923.4|36918.9|36898.9|603
1654080000000|2022-06-01 10:40:00|36929.1|36909.1|36924.7|36904.7|36934.3|36914.3|36917.1|36897.1|607
1654080300000|2022-06-01 10:45:00|36923.9|36903.9|36944.5|36924.5|36945.6|36925.6|36918.7|36898.7|625
1654080600000|2022-06-01 10:50:00|36944.4|36924.4|36927.8|36907.8|36946.6|36926.6|36917.9|36897.9|689
1654080900000|2022-06-01 10:55:00|36929.3|36909.3|36868.4|36848.4|36929.3|36909.3|36859|36839|651
1654081200000|2022-06-01 11:00:00|36869.7|36849.7|36854.2|36834.2|36887.5|36867.5|36850.1|36830.1|727
1654081500000|2022-06-01 11:05:00|36854.3|36834.3|36832.2|36812.2|36856.2|36836.2|36828.4|36808.4|617
1654081800000|2022-06-01 11:10:00|36832.3|36812.3|36857.2|36837.2|36889.9|36838.4|36813.5|36793.5|677
1654082100000|2022-06-01 11:15:00|36858.5|36838.5|36920.4|36900.4|36941|36921|36858.5|36838.5|743
1654082400000|2022-06-01 11:20:00|36919.4|36899.4|36933.5|36913.5|36937.3|36917.3|36917.1|36897.1|595
1654082700000|2022-06-01 11:25:00|36935.8|36915.8|36912.2|36892.2|36943.3|36923.3|36911.6|36891.6|699
1654083000000|2022-06-01 11:30:00|36912.1|36892.1|36866.8|36846.8|36923.6|36903.6|36864.5|36844.5|688
1654083300000|2022-06-01 11:35:00|36863|36843|36851.9|36831.9|36863|36843|36844.3|36824.3|645
1654083600000|2022-06-01 11:40:00|36852.8|36832.8|36844.6|36824.6|36856.7|36836.7|36842.8|36822.8|485
1654083900000|2022-06-01 11:45:00|36845|36825|36842.8|36822.8|36846.7|36826.7|36838.6|36818.6|660
1654084200000|2022-06-01 11:50:00|36842.5|36822.5|36887.4|36867.4|36889.5|36869.5|36842.2|36822.2|757
1654084500000|2022-06-01 11:55:00|36888.6|36868.6|36870.7|36850.7|36900.5|36880.5|36866.5|36846.5|852
1654084800000|2022-06-01 12:00:00|36871.1|36851.1|36852.7|36832.7|36871.1|36851.1|36834.7|36814.7|774
1654085100000|2022-06-01 12:05:00|36852.5|36832.5|36843.6|36823.6|36856.8|36832.8|36803.9|36783.9|729
1654085400000|2022-06-01 12:10:00|36844.7|36824.7|36889.8|36869.8|36900.9|36880.9|36843.2|36823.2|698
1654085700000|2022-06-01 12:15:00|36890.1|36870.1|36891.4|36871.4|36897.4|36877.4|36880.1|36860.1|671
1654086000000|2022-06-01 12:20:00|36892.3|36872.3|36878.4|36858.4|36894.1|36874.1|36875.5|36855.5|735
1654086300000|2022-06-01 12:25:00|36879|36859|36851|36831|36881.8|36861.8|36831.6|36811.6|716
1654086600000|2022-06-01 12:30:00|36850.5|36830.5|36849.6|36829.6|36875.4|36855.4|36849|36829|666
1654086900000|2022-06-01 12:35:00|36849.9|36829.9|36815.7|36795.7|36855.9|36835.9|36815.6|36795.6|746
1654087200000|2022-06-01 12:40:00|36816|36796|36857.5|36837.5|36857.9|36837.9|36812.4|36792.4|790
1654087500000|2022-06-01 12:45:00|36857|36837|36856.2|36836.2|36864.5|36844.5|36836.5|36816.5|734
1654087800000|2022-06-01 12:50:00|36854.5|36834.5|36834.8|36814.8|36862.5|36842.5|36826|36806|767
1654088100000|2022-06-01 12:55:00|36835.4|36815.4|36864.6|36844.6|36872.4|36852.4|36828.3|36808.3|788
1654088400000|2022-06-01 13:00:00|36865.3|36845.3|36843.8|36823.8|36867.9|36847.9|36837|36817|748
1654088700000|2022-06-01 13:05:00|36843.9|36823.9|36836.1|36816.1|36848.7|36828.7|36835.1|36815.1|584
1654089000000|2022-06-01 13:10:00|36835.9|36815.9|36828.8|36808.8|36843.5|36823.5|36824|36804|651
1654089300000|2022-06-01 13:15:00|36828.9|36808.9|36858.3|36838.3|36863.4|36843.4|36827.4|36807.4|604
1654089600000|2022-06-01 13:20:00|36857|36837|36902.6|36882.6|36909.9|36884.8|36853.8|36808.1|732
1654089900000|2022-06-01 13:25:00|36902.9|36882.9|36919.6|36899.6|36987.8|36921.4|36900.5|36849.5|598
1654090200000|2022-06-01 13:30:00|36920.9|36900.9|36939.8|36919.8|36940.7|36920.7|36919.9|36899.9|717
1654090500000|2022-06-01 13:35:00|36939.5|36919.5|37024|37004|37024|37004|36927.4|36907.4|856
1654090800000|2022-06-01 13:40:00|37023.7|37003.7|37003.1|36983.1|37039.9|37019.9|36932.8|36886.8|866
1654091100000|2022-06-01 13:45:00|37002.3|36982.3|37025.9|37005.9|37033.6|37013.6|36990.9|36970.9|904
1654091400000|2022-06-01 13:50:00|37024.2|37004.2|37006.1|36986.1|37038.3|37018.3|36968.6|36930.5|909
1654091700000|2022-06-01 13:55:00|37006.9|36986.9|37106.1|37010.6|37150.2|37079.7|36977.7|36957.7|881
1654092000000|2022-06-01 14:00:00|37109.4|37032|37104.3|37084.3|37164.4|37144.4|37082.9|37014.3|1113
1654092300000|2022-06-01 14:05:00|37105.6|37085.6|37154.6|37134.6|37204.3|37184.3|37102.6|37082.6|1036
1654092600000|2022-06-01 14:10:00|37153.8|37133.8|37161.3|37141.3|37195.1|37175.1|37138.7|37118.7|1050
1654092900000|2022-06-01 14:15:00|37161|37141|37194.8|37174.8|37208.4|37188.4|37161|37141|964
1654093200000|2022-06-01 14:20:00|37197.2|37177.2|37242.5|37222.5|37242.9|37222.9|37179|37159|887
1654093500000|2022-06-01 14:25:00|37242.6|37222.6|37246.4|37226.4|37270.7|37250.7|37226.9|37206.9|968
1654093800000|2022-06-01 14:30:00|37246.3|37226.3|37193.2|37173.2|37247.2|37227.2|37187.4|37167.4|947
1654094100000|2022-06-01 14:35:00|37193.5|37173.5|37162.8|37142.8|37195.2|37175.2|37158|37138|856
1654094400000|2022-06-01 14:40:00|37162.9|37142.9|37114.4|37094.4|37169.9|37145.7|37103.3|37083.3|848
1654094700000|2022-06-01 14:45:00|37113.9|37093.9|37110|37090|37129.8|37109.8|37098.4|37078.4|833
1654095000000|2022-06-01 14:50:00|37109.8|37089.8|37123.6|37103.6|37139.2|37119.2|37109.8|37089.8|916
1654095300000|2022-06-01 14:55:00|37123.5|37103.5|37146.7|37126.7|37148.1|37128.1|37098.8|37078.8|932
1654095600000|2022-06-01 15:00:00|37146.8|37126.8|37174.8|37154.8|37181|37161|37142.3|37122.3|944
1654095900000|2022-06-01 15:05:00|37176.7|37156.7|37182.5|37162.5|37210.5|37190.5|37174.9|37154.9|903
1654096200000|2022-06-01 15:10:00|37182.4|37162.4|37191.8|37171.8|37194.3|37174.3|37175|37155|875
1654096500000|2022-06-01 15:15:00|37190.9|37170.9|37194.6|37174.6|37201.9|37181.9|37183.6|37163.6|847
1654096800000|2022-06-01 15:20:00|37195.1|37175.1|37206.3|37186.3|37210.9|37190.9|37194.1|37174.1|777
1654097100000|2022-06-01 15:25:00|37206|37186|37204.9|37184.9|37212.6|37192.6|37198.3|37178.3|799
1654097400000|2022-06-01 15:30:00|37205.8|37185.8|37274.6|37254.6|37276.5|37256.5|37203.2|37183.2|828
1654097700000|2022-06-01 15:35:00|37273.6|37253.6|37293.2|37273.2|37294.9|37274.9|37265.4|37245.4|766
1654098000000|2022-06-01 15:40:00|37293|37273|37321.1|37301.1|37345.1|37301.9|37288.7|37268.7|774
1654098300000|2022-06-01 15:45:00|37320.2|37300.2|37300.1|37280.1|37324.4|37304.4|37297.6|37277.6|724
1654098600000|2022-06-01 15:50:00|37301.6|37281.6|37306|37286|37311.2|37291.2|37296.3|37276.3|717
1654098900000|2022-06-01 15:55:00|37305.5|37285.5|37232|37212|37307.1|37287.1|37232|37212|900
1654099200000|2022-06-01 16:00:00|37233.4|37213.4|37249.1|37229.1|37274.6|37232.4|37223.5|37201.1|919
1654099500000|2022-06-01 16:05:00|37249.4|37229.4|37234.1|37214.1|37265.5|37230.5|37225.4|37193.3|633
1654099800000|2022-06-01 16:10:00|37234.6|37214.6|37278.7|37228.7|37292.4|37245.3|37221.6|37174.4|761
1654100100000|2022-06-01 16:15:00|37279.6|37229.6|37266.4|37246.4|37303.9|37261.1|37259.8|37222.4|623
1654100400000|2022-06-01 16:20:00|37266.1|37246.1|37272.4|37252.4|37278.1|37258.1|37262.9|37242.9|631
1654100700000|2022-06-01 16:25:00|37270.6|37250.6|37284.1|37264.1|37315.1|37265|37268.1|37224.6|581
1654101000000|2022-06-01 16:30:00|37284.5|37264.5|37277.6|37227.6|37314|37267.8|37259|37217.6|594
1654101300000|2022-06-01 16:35:00|37278.5|37228.5|37272.2|37252.2|37308.6|37262.6|37257.4|37221.5|630
1654101600000|2022-06-01 16:40:00|37275.6|37255.6|37285.5|37265.5|37288.6|37268.6|37266|37246|567
1654101900000|2022-06-01 16:45:00|37282.8|37262.8|37276.5|37256.5|37311.3|37269.3|37271.7|37236.9|600
1654102200000|2022-06-01 16:50:00|37275.2|37255.2|37291|37271|37312.6|37274|37275.2|37241.2|668
1654102500000|2022-06-01 16:55:00|37285.2|37265.2|37297.5|37277.5|37322.2|37284.5|37284.7|37249.2|556
1654102800000|2022-06-01 17:00:00|37297.3|37277.3|37292.5|37272.5|37308.8|37288.8|37288.2|37268.2|645
1654103100000|2022-06-01 17:05:00|37291.6|37271.6|37275|37255|37314.7|37276.9|37275|37231|567
1654103400000|2022-06-01 17:10:00|37275.9|37255.9|37289.7|37239.7|37301.1|37260.9|37262.7|37227.6|554
1654103700000|2022-06-01 17:15:00|37290|37240|37274.9|37254.9|37293|37261.3|37266.9|37222.9|544
1654104000000|2022-06-01 17:20:00|37274.8|37254.8|37276.1|37256.1|37289|37269|37267.2|37247.2|605
1654104300000|2022-06-01 17:25:00|37275.8|37255.8|37282.4|37262.4|37307|37267.6|37270.8|37227|515
1654104600000|2022-06-01 17:30:00|37282.6|37262.6|37281.3|37261.3|37315.4|37273.1|37275.7|37236.4|569
1654104900000|2022-06-01 17:35:00|37281.5|37261.5|37278|37258|37306.5|37274.6|37274.8|37230|518
1654105200000|2022-06-01 17:40:00|37278.1|37258.1|37263.5|37213.5|37285.2|37261.7|37253.8|37205.9|609
1654105500000|2022-06-01 17:45:00|37263.2|37213.2|37282.1|37209.5|37288.6|37246.7|37249|37199|454
1654105800000|2022-06-01 17:50:00|37281.4|37210.8|37233.7|37213.7|37282.2|37241.3|37225|37197.6|609
1654106100000|2022-06-01 17:55:00|37232.3|37212.3|37236.6|37216.6|37257.8|37219.2|37224.7|37178|516
1654106400000|2022-06-01 18:00:00|37233.9|37213.9|37217.7|37197.7|37233.9|37213.9|37213.9|37193.9|620
1654106700000|2022-06-01 18:05:00|37218|37198|37241|37221|37251.5|37231.5|37211.2|37172.4|727
1654107000000|2022-06-01 18:10:00|37241.5|37221.5|37247.6|37227.6|37253.7|37233.7|37232.8|37212.8|576
1654107300000|2022-06-01 18:15:00|37247.7|37227.7|37269.3|37249.3|37274.8|37254.8|37247.6|37227.6|507
1654107600000|2022-06-01 18:20:00|37271.4|37251.4|37244.4|37224.4|37274.8|37254.8|37244.4|37224.4|564
1654107900000|2022-06-01 18:25:00|37244.3|37224.3|37233.7|37213.7|37247.4|37227.4|37230.9|37210.9|543
1654108200000|2022-06-01 18:30:00|37234.3|37214.3|37247.4|37227.4|37252.9|37232.9|37230.1|37210.1|456
1654108500000|2022-06-01 18:35:00|37247.2|37227.2|37242.7|37222.7|37248.3|37228.3|37231.9|37211.9|533
1654108800000|2022-06-01 18:40:00|37242.1|37222.1|37225.1|37205.1|37246.6|37226.6|37224.5|37204.5|491
1654109100000|2022-06-01 18:45:00|37225|37205|37233.9|37213.9|37238.8|37218.8|37223.1|37203.1|530
1654109400000|2022-06-01 18:50:00|37231.7|37211.7|37239.4|37219.4|37244.4|37224.4|37229.5|37209.5|570
1654109700000|2022-06-01 18:55:00|37239.2|37219.2|37234.8|37214.8|37249.6|37229.6|37233.8|37213.8|549
1654110000000|2022-06-01 19:00:00|37234.9|37214.9|37246.9|37226.9|37260.4|37240.4|37234.9|37214.9|632
1654110300000|2022-06-01 19:05:00|37247|37227|37235.3|37215.3|37255.3|37235.3|37229.8|37209.8|517
1654110600000|2022-06-01 19:10:00|37235.2|37215.2|37229.6|37209.6|37241.9|37221.9|37222.9|37202.9|540
1654110900000|2022-06-01 19:15:00|37229.5|37209.5|37206.8|37186.8|37238|37218|37206.4|37186.4|535
1654111200000|2022-06-01 19:20:00|37206.9|37186.9|37206.1|37186.1|37210|37190|37195.6|37175.6|540
1654111500000|2022-06-01 19:25:00|37206.9|37186.9|37207.2|37187.2|37218.3|37198.3|37200.5|37180.5|458
1654111800000|2022-06-01 19:30:00|37207|37187|37213.2|37193.2|37246.7|37204.2|37206.8|37163.5|633
1654112100000|2022-06-01 19:35:00|37213.4|37193.4|37206.4|37186.4|37238.8|37200.2|37206.3|37156.7|515
1654112400000|2022-06-01 19:40:00|37206|37186|37220.3|37200.3|37225.5|37201.4|37206|37174.8|503
1654112700000|2022-06-01 19:45:00|37220.1|37200.1|37245.7|37225.7|37285.5|37229.9|37216.7|37182.8|549
1654113000000|2022-06-01 19:50:00|37243.8|37223.8|37240.8|37220.8|37278.5|37234.8|37239.4|37183.5|531
1654113300000|2022-06-01 19:55:00|37269.1|37192.6|37285.2|37212.7|37293.7|37231.7|37239.3|37178.7|535
1654113600000|2022-06-01 20:00:00|37285|37212.8|37249.9|37229.9|37295.5|37243.6|37245.9|37172.9|503
1654113900000|2022-06-01 20:05:00|37250.3|37230.3|37262.4|37242.4|37293.9|37243.9|37248.5|37190|475
1654114200000|2022-06-01 20:10:00|37262.6|37242.6|37270.5|37250.5|37305.5|37253.8|37260.6|37207.2|314
1654114500000|2022-06-01 20:15:00|37271.6|37251.6|37282.4|37210.6|37305.8|37251.9|37249.8|37196.7|384
1654114800000|2022-06-01 20:20:00|37281.4|37210.5|37255.7|37235.7|37290.7|37246.5|37252.3|37201.8|224
1654115100000|2022-06-01 20:25:00|37255.5|37235.5|37246.8|37226.8|37282.4|37244.8|37246.4|37192.9|359
1654115400000|2022-06-01 20:30:00|37249|37229|37275.7|37203.6|37279.7|37233.2|37238.1|37194.9|300
1654115700000|2022-06-01 20:35:00|37276.4|37202|37261.8|37211.8|37281.7|37235.3|37246.1|37195.9|369
1654116000000|2022-06-01 20:40:00|37261.3|37211.3|37258.3|37238.3|37289.5|37243.6|37239.9|37196|318
1654116300000|2022-06-01 20:45:00|37259.9|37239.9|37262.2|37212.2|37285.6|37240.5|37250.6|37195|452
1654116600000|2022-06-01 20:50:00|37263.6|37213.6|37250.2|37230.2|37285.3|37235.5|37246.5|37191.6|322
1654116900000|2022-06-01 20:55:00|37250.5|37230.5|37305.9|37185.9|37309.5|37230.5|37250.5|37160|415
1654117200000|2022-06-01 21:00:00|37314.9|37194.9|37334.1|37220.3|37336.1|37224.6|37309|37189|48
1654117500000|2022-06-01 21:05:00|37335|37217.3|37303.7|37229.1|37336.8|37233.9|37291.1|37209.8|46
1654117800000|2022-06-01 21:10:00|37304.7|37227.4|37319.5|37199.5|37337.7|37239.2|37291|37197.2|92
1654118100000|2022-06-01 21:15:00|37320.8|37200.8|37321.7|37201.7|37333.1|37230.8|37285|37193.6|216
1654118400000|2022-06-01 21:20:00|37302.3|37207.3|37311.8|37191.8|37322.1|37228.3|37280.3|37184.9|231
1654118700000|2022-06-01 21:25:00|37294.2|37192.8|37293.9|37192.6|37314.8|37207.8|37280|37181.3|238
1654119000000|2022-06-01 21:30:00|37293.8|37190.9|37288.1|37211.1|37312.4|37219.6|37269.5|37181.7|499
1654119300000|2022-06-01 21:35:00|37286.8|37212.5|37308|37188.5|37313.8|37245.3|37255.6|37184.5|282
1654119600000|2022-06-01 21:40:00|37294.5|37174.5|37278.3|37228.3|37315.7|37235.8|37266|37174.5|222
1654119900000|2022-06-01 21:45:00|37292.2|37209.8|37280.9|37211.1|37343|37227.8|37271.1|37190.9|184
1654120200000|2022-06-01 21:50:00|37284.6|37210.8|37292.8|37172.8|37317.1|37228.2|37265.5|37145.5|228
1654120500000|2022-06-01 21:55:00|37288.4|37168.4|37316.9|37211.9|37326.8|37221.3|37280.1|37160.1|305
1654120800000|2022-06-01 22:00:00|37316|37212|37268|37148|37344.4|37224.4|37256.9|37136.9|403
1654121100000|2022-06-01 22:05:00|37268.7|37148.7|37289.3|37169.3|37317.9|37197.9|37268.7|37148.7|299
1654121400000|2022-06-01 22:10:00|37290.4|37170.4|37298.8|37178.8|37309.8|37189.8|37274.8|37154.8|299
1654121700000|2022-06-01 22:15:00|37298.7|37178.7|37290.6|37170.6|37312|37192|37269.2|37149.2|285
1654122000000|2022-06-01 22:20:00|37287.8|37167.8|37300.1|37180.1|37314.2|37194.2|37271.6|37151.6|247
1654122300000|2022-06-01 22:25:00|37283.5|37163.5|37286.9|37166.9|37308.9|37188.9|37270.3|37150.3|221
1654122600000|2022-06-01 22:30:00|37298.9|37178.9|37301.6|37181.6|37312.5|37192.5|37273.7|37153.7|403
1654122900000|2022-06-01 22:35:00|37302.3|37182.3|37304.1|37184.1|37307.8|37187.8|37275.1|37155.1|429
1654123200000|2022-06-01 22:40:00|37302.3|37182.3|37299.2|37179.2|37315.6|37195.6|37285.3|37165.3|450
1654123500000|2022-06-01 22:45:00|37292.6|37172.6|37292.9|37172.9|37316.3|37196.3|37279.2|37159.2|308
1654123800000|2022-06-01 22:50:00|37283.7|37163.7|37296.6|37176.6|37303.9|37183.9|37269.3|37157|283
1654124100000|2022-06-01 22:55:00|37296.9|37176.9|37300.8|37180.8|37303.5|37183.5|37280.7|37160.7|249
1654124400000|2022-06-01 23:00:00|37294.1|37174.1|37283.1|37163.1|37304|37184|37276.2|37156.2|317
1654124700000|2022-06-01 23:05:00|37284.9|37169.8|37298|37178|37302.1|37193.1|37267.9|37147.9|239
1654125000000|2022-06-01 23:10:00|37290.1|37170.1|37291.3|37171.3|37303.2|37183.2|37274.1|37154.1|254
1654125300000|2022-06-01 23:15:00|37291|37171|37283.5|37163.5|37295.4|37179.6|37274.8|37154.8|360
1654125600000|2022-06-01 23:20:00|37286.4|37175.5|37286.8|37166.8|37297.3|37178.1|37270.5|37151.9|411
1654125900000|2022-06-01 23:25:00|37284.4|37164.4|37277.2|37157.2|37293.2|37190.6|37268.5|37148.5|320
1654126200000|2022-06-01 23:30:00|37278.8|37158.8|37284.7|37173.6|37294.5|37191.7|37267|37147|277
1654126500000|2022-06-01 23:35:00|37284.4|37177.4|37290.8|37174.9|37297.1|37191.7|37280.7|37160.7|244
1654126800000|2022-06-01 23:40:00|37289.1|37176.7|37297.9|37177.9|37297.9|37195.1|37278|37158|341
1654127100000|2022-06-01 23:45:00|37297.8|37177.8|37284.7|37164.7|37297.8|37197.7|37272.1|37152.1|297
1654127400000|2022-06-01 23:50:00|37282.6|37162.6|37280.8|37183.3|37295.3|37193.2|37276.2|37156.2|361
1654127700000|2022-06-01 23:55:00|37281.6|37184.4|37301.3|37181.3|37306.4|37207.2|37279.9|37161.8|426
1654128000000|2022-06-02 00:00:00|37296.2|37176.2|37297|37177|37308.8|37204.6|37273|37164.8|774
1654128300000|2022-06-02 00:05:00|37297.2|37177.2|37303.1|37203.4|37323.6|37209.6|37288.8|37168.8|633
1654128600000|2022-06-02 00:10:00|37303.4|37203.6|37303.2|37205.2|37312.6|37232.7|37293.6|37199|586
1654128900000|2022-06-02 00:15:00|37305.4|37209.2|37277.4|37194.5|37307.4|37235.2|37263.4|37183.8|608
1654129200000|2022-06-02 00:20:00|37281|37189.3|37270.1|37167.1|37286.6|37218.4|37255.6|37160.2|735
1654129500000|2022-06-02 00:25:00|37268.5|37168.2|37257.7|37170.2|37281.1|37180.8|37250.1|37158.2|672
1654129800000|2022-06-02 00:30:00|37253.6|37172.1|37269.6|37166.8|37276.4|37195.2|37243.4|37157|627
1654130100000|2022-06-02 00:35:00|37269.3|37166.2|37253.6|37178.1|37281.7|37200|37250|37156.4|644
1654130400000|2022-06-02 00:40:00|37251.5|37173.8|37253.1|37175.6|37272.5|37202.2|37244.2|37158.5|525
1654130700000|2022-06-02 00:45:00|37252.6|37173.3|37256.5|37167.7|37275.5|37194.9|37238.3|37159.7|538
1654131000000|2022-06-02 00:50:00|37257.8|37162.7|37273|37176|37273|37202.1|37237.4|37161.5|592
1654131300000|2022-06-02 00:55:00|37276.9|37186.1|37265.5|37178.4|37279.4|37197.6|37245.8|37163.9|542
1654131600000|2022-06-02 01:00:00|37264.5|37178.6|37262.7|37180.4|37275.4|37208.8|37246|37162.2|593
1654131900000|2022-06-02 01:05:00|37260.8|37181.3|37264.4|37179.9|37289.8|37195.8|37260.8|37168.2|558
1654132200000|2022-06-02 01:10:00|37272|37172.5|37270.3|37199.7|37283.8|37216.9|37259.1|37172.4|497
1654132500000|2022-06-02 01:15:00|37281.1|37191.4|37292.9|37198.2|37304.2|37251.9|37269.1|37184.8|515
1654132800000|2022-06-02 01:20:00|37293.4|37197|37291.4|37195.9|37296.3|37214.8|37263.7|37177.7|640
1654133100000|2022-06-02 01:25:00|37290.7|37196.2|37286.9|37205.2|37299.1|37222.1|37272.1|37189.1|515
1654133400000|2022-06-02 01:30:00|37292.3|37194.8|37278.4|37177.7|37295.1|37199.4|37271.1|37177.7|642
1654133700000|2022-06-02 01:35:00|37280|37180.6|37262.3|37181.2|37294.2|37216|37262.3|37173.3|472
1654134000000|2022-06-02 01:40:00|37263.3|37180.5|37286.9|37188.2|37292.3|37221.8|37262.7|37172.8|597
1654134300000|2022-06-02 01:45:00|37286.3|37187.4|37273.6|37198.5|37294.4|37214.1|37268.5|37182.4|487
1654134600000|2022-06-02 01:50:00|37287.9|37184.6|37270.5|37188.7|37291.6|37209.7|37266.6|37174.7|572
1654134900000|2022-06-02 01:55:00|37278.5|37187.7|37276.5|37189.6|37282.8|37199.8|37261.6|37171.3|480
1654135200000|2022-06-02 02:00:00|37277|37191|37273.5|37188.1|37292|37203.3|37267|37173.7|669
1654135500000|2022-06-02 02:05:00|37279.3|37184|37278.1|37188.7|37291.5|37208.6|37265.3|37172.4|526
1654135800000|2022-06-02 02:10:00|37279.2|37186.1|37273.7|37176.5|37291.4|37196.8|37268.2|37169.1|462
1654136100000|2022-06-02 02:15:00|37273.1|37176.6|37259.8|37179.6|37282.6|37186.6|37254.6|37162.6|456
1654136400000|2022-06-02 02:20:00|37265.1|37179.8|37272.4|37172|37278.4|37186|37253.3|37164|511
1654136700000|2022-06-02 02:25:00|37272.5|37171.3|37272|37171.7|37283.5|37220.1|37240.1|37169.8|488
1654137000000|2022-06-02 02:30:00|37271.7|37171.4|37280.4|37179.9|37291.1|37200.7|37250.1|37164.2|467
1654137300000|2022-06-02 02:35:00|37278.8|37182.4|37277.1|37178.3|37297.1|37213.4|37257.4|37168.6|476
1654137600000|2022-06-02 02:40:00|37266.7|37181.3|37282.1|37199.3|37291.3|37222.3|37239.6|37174.8|574
1654137900000|2022-06-02 02:45:00|37282|37199.4|37309.6|37220|37317.8|37237.9|37262.4|37182|725
1654138200000|2022-06-02 02:50:00|37314|37213.6|37262.2|37242.2|37318.2|37242.2|37262.2|37199.6|583
1654138500000|2022-06-02 02:55:00|37293.2|37215.1|37293.5|37220.7|37307.7|37247.9|37258.6|37195.3|625
1654138800000|2022-06-02 03:00:00|37297.7|37215.7|37289.8|37204.9|37306.8|37256.1|37256.4|37191.1|705
1654139100000|2022-06-02 03:05:00|37291.2|37204.1|37260.2|37240.2|37300.4|37246.2|37247.1|37187.9|578
1654139400000|2022-06-02 03:10:00|37291|37212.2|37261|37241|37306.4|37255|37255.9|37197.6|567
1654139700000|2022-06-02 03:15:00|37282.1|37211.1|37276.9|37226.9|37292.9|37248.6|37255.5|37196.8|470
1654140000000|2022-06-02 03:20:00|37277.7|37227.7|37251.7|37231.7|37294.5|37244.1|37249.6|37186.2|557
1654140300000|2022-06-02 03:25:00|37285.4|37200.1|37252.6|37232.6|37286|37240.8|37245.6|37189.8|415
1654140600000|2022-06-02 03:30:00|37284.3|37196.4|37257.1|37237.1|37295|37238.4|37247.8|37184.2|498
1654140900000|2022-06-02 03:35:00|37258.2|37238.2|37273|37223|37308.1|37243.3|37253|37190.6|366
1654141200000|2022-06-02 03:40:00|37273.2|37223.2|37255.6|37235.6|37291.9|37244.8|37252.4|37195.5|431
1654141500000|2022-06-02 03:45:00|37284.2|37205.6|37275.3|37225.3|37296.6|37249.4|37252.5|37199|486
1654141800000|2022-06-02 03:50:00|37287.5|37208.4|37265.9|37245.9|37293.5|37248|37254.6|37199.8|464
1654142100000|2022-06-02 03:55:00|37293.6|37212.7|37278.3|37207.3|37294.3|37249.8|37249.5|37190.3|390
1654142400000|2022-06-02 04:00:00|37266.1|37216.1|37244.9|37224.9|37292|37241|37243.8|37199.2|454
1654142700000|2022-06-02 04:05:00|37244.6|37224.6|37263.9|37213.9|37283|37238.6|37242.4|37198.3|346
1654143000000|2022-06-02 04:10:00|37262.3|37212.3|37263.8|37213.8|37289|37237.8|37244.7|37198|460
1654143300000|2022-06-02 04:15:00|37263.3|37213.3|37257.8|37207.8|37275.2|37237.2|37245|37191|380
1654143600000|2022-06-02 04:20:00|37256.8|37206.8|37253.9|37233.9|37275.8|37234|37239.6|37195.8|419
1654143900000|2022-06-02 04:25:00|37253.8|37233.8|37262.8|37212.8|37281.2|37239|37243.1|37203|320
1654144200000|2022-06-02 04:30:00|37262.9|37212.9|37248.5|37228.5|37284.1|37235.9|37242.5|37198.2|358
1654144500000|2022-06-02 04:35:00|37248.4|37228.4|37244.8|37224.8|37286|37234.7|37240.7|37196.5|319
1654144800000|2022-06-02 04:40:00|37251.7|37231.7|37247.5|37227.5|37278.8|37236.3|37240.3|37198|355
1654145100000|2022-06-02 04:45:00|37248.9|37228.9|37244.8|37224.8|37276.4|37233.5|37239.1|37195.4|290
1654145400000|2022-06-02 04:50:00|37245.5|37225.5|37261.2|37211.2|37279.6|37233.3|37240.1|37198.1|364
1654145700000|2022-06-02 04:55:00|37261.7|37211.7|37236.1|37216.1|37283|37235.9|37235.5|37191.9|397
1654146000000|2022-06-02 05:00:00|37236.3|37216.3|37238.4|37218.4|37269|37226.7|37228.9|37178.9|504
1654146300000|2022-06-02 05:05:00|37240.1|37220.1|37257.5|37207.5|37269.2|37226.9|37234.8|37185.2|365
1654146600000|2022-06-02 05:10:00|37257.2|37207.2|37278.5|37193.6|37278.5|37228.4|37235.3|37185.6|483
1654146900000|2022-06-02 05:15:00|37270.2|37199.4|37247.8|37227.8|37282.8|37237.9|37245.3|37193.6|469
1654147200000|2022-06-02 05:20:00|37246.9|37226.9|37249.1|37229.1|37280.3|37235.8|37241.8|37193.9|508
1654147500000|2022-06-02 05:25:00|37248.4|37228.4|37272.7|37222.7|37294.7|37243.5|37247.2|37198.2|454
1654147800000|2022-06-02 05:30:00|37274.4|37224.4|37272.5|37222.5|37296.7|37253.1|37248.7|37194.7|521
1654148100000|2022-06-02 05:35:00|37283.8|37212.8|37254.2|37234.2|37291.7|37243.2|37248.4|37200.6|470
1654148400000|2022-06-02 05:40:00|37248.4|37228.4|37238.8|37218.8|37278.8|37244.7|37238.2|37183.4|548
1654148700000|2022-06-02 05:45:00|37265.6|37193.8|37228.8|37208.8|37267.4|37224.7|37228.8|37178.9|475
1654149000000|2022-06-02 05:50:00|37228.9|37208.9|37247.8|37163.4|37272.5|37216.9|37226.8|37150.7|609
1654149300000|2022-06-02 05:55:00|37248.5|37161.5|37262.8|37188.4|37273|37223.7|37220.2|37160.2|456
1654149600000|2022-06-02 06:00:00|37256.9|37206.9|37225.5|37205.5|37278.4|37228.1|37225.5|37175.2|780
1654149900000|2022-06-02 06:05:00|37233.2|37213.2|37229.3|37209.3|37258.5|37215.4|37221.6|37173.7|586
1654150200000|2022-06-02 06:10:00|37231.3|37211.3|37239.4|37219.4|37265.9|37222|37230.3|37183.3|501
1654150500000|2022-06-02 06:15:00|37239.3|37219.3|37233.5|37213.5|37267|37223|37225.1|37184.9|503
1654150800000|2022-06-02 06:20:00|37232.5|37212.5|37185.3|37165.3|37252.3|37216|37184.1|37132.1|521
1654151100000|2022-06-02 06:25:00|37185.1|37165.1|37207.6|37157.6|37223.8|37179.7|37182.8|37137.6|519
1654151400000|2022-06-02 06:30:00|37208.3|37158.3|37178.9|37158.9|37209|37184.6|37177.9|37157.9|739
1654151700000|2022-06-02 06:35:00|37179.6|37159.6|37180.6|37160.6|37187.1|37167.1|37168.1|37148.1|625
1654152000000|2022-06-02 06:40:00|37180.9|37160.9|37172.3|37152.3|37185.7|37165.7|37165.9|37145.9|530
1654152300000|2022-06-02 06:45:00|37172.4|37152.4|37135.2|37115.2|37188.8|37155.3|37129.2|37085.6|593
1654152600000|2022-06-02 06:50:00|37134.8|37114.8|37128.2|37108.2|37139.5|37119.5|37126.5|37106.5|602
1654152900000|2022-06-02 06:55:00|37130.9|37110.9|37195.2|37113.6|37197.6|37148.4|37117.9|37097.9|770
1654153200000|2022-06-02 07:00:00|37182.4|37132.4|37115.1|37095.1|37202.7|37157.7|37110.5|37072.9|840
1654153500000|2022-06-02 07:05:00|37115.2|37095.2|37117.4|37097.4|37137.2|37103.3|37111.8|37067.1|672
1654153800000|2022-06-02 07:10:00|37116.5|37096.5|37127|37107|37133.3|37112.1|37098.5|37051.3|746
1654154100000|2022-06-02 07:15:00|37126.2|37106.2|37130.3|37110.3|37133.6|37113.6|37113.3|37093.3|668
1654154400000|2022-06-02 07:20:00|37128.3|37108.3|37122.5|37102.5|37132.7|37112.7|37113.3|37093.3|712
1654154700000|2022-06-02 07:25:00|37122|37102|37103.9|37083.9|37123.4|37103.4|37090.8|37070.8|684
1654155000000|2022-06-02 07:30:00|37105.1|37085.1|37105.6|37085.6|37116.9|37096.9|37100.8|37080.8|608
1654155300000|2022-06-02 07:35:00|37105.7|37085.7|37068.7|37048.7|37109.8|37089.8|37063.8|37043.8|594
1654155600000|2022-06-02 07:40:00|37068.5|37048.5|37068.8|37048.8|37078.5|37058.5|37061.8|37041.8|634
1654155900000|2022-06-02 07:45:00|37068.7|37048.7|37063.6|37043.6|37077.1|37057.1|37059.8|37039.8|597
1654156200000|2022-06-02 07:50:00|37063.7|37043.7|37060.9|37040.9|37076.7|37056.7|37060.3|37040.3|625
1654156500000|2022-06-02 07:55:00|37061|37041|37072.9|37052.9|37079.2|37059.2|37059.8|37039.8|609
1654156800000|2022-06-02 08:00:00|37072.4|37052.4|37055.6|37035.6|37074.1|37054.1|37055.6|37035.6|692
1654157100000|2022-06-02 08:05:00|37055.3|37035.3|37037.9|37017.9|37062.7|37040.6|37018.2|36986.1|648
1654157400000|2022-06-02 08:10:00|37038.3|37018.3|37024.8|37004.8|37038.6|37018.6|37014.8|36994.8|638
1654157700000|2022-06-02 08:15:00|37025|37005|36990.3|36970.3|37036|37005.4|36970.9|36939|716
1654158000000|2022-06-02 08:20:00|36990.4|36970.4|37004.9|36984.9|37008|36988|36979.9|36959.9|1021
1654158300000|2022-06-02 08:25:00|37005.4|36985.4|37004.1|36984.1|37010.7|36990.7|36992.4|36972.4|801
1654158600000|2022-06-02 08:30:00|37004.3|36984.3|36975.5|36955.5|37009.9|36989.9|36974.6|36954.6|705
1654158900000|2022-06-02 08:35:00|36975.3|36955.3|36976.6|36956.6|36987.7|36967.7|36968.9|36948.9|783
1654159200000|2022-06-02 08:40:00|36976.2|36956.2|36981.8|36961.8|36982.8|36962.8|36972.5|36952.5|526
1654159500000|2022-06-02 08:45:00|36983.8|36963.8|36975.7|36955.7|36986.7|36966.7|36966.7|36946.7|662
1654159800000|2022-06-02 08:50:00|36975.3|36955.3|36919|36899|36980.3|36960.3|36918.5|36864.7|661
1654160100000|2022-06-02 08:55:00|36918.3|36898.3|36932.4|36912.4|36944|36924|36914.2|36894.2|661
1654160400000|2022-06-02 09:00:00|36936.2|36916.2|36955|36935|36958.7|36938.7|36930|36910|636
1654160700000|2022-06-02 09:05:00|36955.1|36935.1|36963.9|36943.9|36972.8|36952.8|36954.4|36934.4|510
1654161000000|2022-06-02 09:10:00|36963.4|36943.4|36952.6|36932.6|36963.5|36943.5|36950.8|36930.8|511
1654161300000|2022-06-02 09:15:00|36952.4|36932.4|36949.5|36929.5|36952.7|36932.7|36937.8|36917.8|517
1654161600000|2022-06-02 09:20:00|36950.7|36930.7|36949.3|36929.3|36957.3|36937.3|36946.6|36926.6|486
1654161900000|2022-06-02 09:25:00|36949.2|36929.2|36965.5|36945.5|36980|36960|36944|36924|590
1654162200000|2022-06-02 09:30:00|36965.8|36945.8|36960.5|36940.5|36976.8|36956.8|36943.3|36923.3|569
1654162500000|2022-06-02 09:35:00|36960.7|36940.7|36951.6|36931.6|36967.8|36947.8|36948|36928|506
1654162800000|2022-06-02 09:40:00|36952.6|36932.6|36961.2|36941.2|36967|36947|36950.1|36930.1|535
1654163100000|2022-06-02 09:45:00|36953.4|36933.4|36955.3|36935.3|36962.2|36942.2|36949.8|36929.8|541
1654163400000|2022-06-02 09:50:00|36955.2|36935.2|36963|36943|36976.1|36956.1|36955.2|36935.2|526
1654163700000|2022-06-02 09:55:00|36962.2|36942.2|36952.7|36932.7|36965.1|36945.1|36948.1|36928.1|395
1654164000000|2022-06-02 10:00:00|36952.1|36932.1|36952.9|36932.9|36961|36941|36949|36929|581
1654164300000|2022-06-02 10:05:00|36953.5|36933.5|36964.6|36944.6|36969.4|36949.4|36945.8|36925.8|604
1654164600000|2022-06-02 10:10:00|36964.3|36944.3|36957.6|36937.6|36970.7|36950.7|36955.3|36935.3|501
1654164900000|2022-06-02 10:15:00|36958.8|36938.8|36957.9|36937.9|36964|36944|36953.5|36933.5|479
1654165200000|2022-06-02 10:20:00|36957.6|36937.6|36954.3|36934.3|36960.8|36940.8|36950.1|36930.1|572
1654165500000|2022-06-02 10:25:00|36954.6|36934.6|36972|36952|36975.2|36955.2|36951.5|36931.5|607
1654165800000|2022-06-02 10:30:00|36971.8|36951.8|36982.1|36962.1|36984.3|36964.3|36969.6|36949.6|551
1654166100000|2022-06-02 10:35:00|36982|36962|36951.3|36931.3|36982.6|36962.6|36950.3|36930.3|539
1654166400000|2022-06-02 10:40:00|36951.1|36931.1|36942|36922|36956.3|36936.3|36938.1|36918.1|629
1654166700000|2022-06-02 10:45:00|36941.5|36921.5|36939.2|36919.2|36943.8|36923.8|36932.7|36912.7|567
1654167000000|2022-06-02 10:50:00|36940.1|36920.1|36926.6|36906.6|36948.8|36928.8|36920.4|36900.4|577
1654167300000|2022-06-02 10:55:00|36926.3|36906.3|36922.7|36902.7|36929.9|36909.9|36914.4|36894.4|535
1654167600000|2022-06-02 11:00:00|36926.4|36906.4|36925.5|36905.5|36930.1|36910.1|36918.4|36898.4|678
1654167900000|2022-06-02 11:05:00|36927.2|36907.2|36931.3|36911.3|36937|36917|36924.6|36904.6|500
1654168200000|2022-06-02 11:10:00|36931.7|36911.7|36937.2|36917.2|36939.2|36919.2|36925.6|36905.6|404
1654168500000|2022-06-02 11:15:00|36937.1|36917.1|36950.3|36930.3|36953|36933|36935.8|36915.8|498
1654168800000|2022-06-02 11:20:00|36950.1|36930.1|36942.5|36922.5|36956.2|36936.2|36933.6|36913.6|621
1654169100000|2022-06-02 11:25:00|36942.2|36922.2|36929.5|36909.5|36943.4|36923.4|36924.8|36904.8|593
1654169400000|2022-06-02 11:30:00|36929.4|36909.4|36957|36937|36957.9|36937.9|36924.1|36904.1|510
1654169700000|2022-06-02 11:35:00|36956.9|36936.9|36948.3|36928.3|36956.9|36936.9|36940.4|36920.4|492
1654170000000|2022-06-02 11:40:00|36947.9|36927.9|36951.3|36931.3|36952.2|36932.2|36939.9|36919.9|550
1654170300000|2022-06-02 11:45:00|36951.1|36931.1|36960.9|36940.9|36961.6|36941.6|36951|36931|502
1654170600000|2022-06-02 11:50:00|36960.6|36940.6|36952.9|36932.9|36971.4|36951.4|36948.3|36928.3|646
1654170900000|2022-06-02 11:55:00|36952.6|36932.6|36934.6|36914.6|36957.6|36937.6|36928.6|36908.6|571
1654171200000|2022-06-02 12:00:00|36935.4|36915.4|36931.8|36911.8|36945.7|36925.7|36931.5|36911.5|605
1654171500000|2022-06-02 12:05:00|36931.6|36911.6|36941.1|36921.1|36944.7|36924.7|36929.7|36909.7|498
1654171800000|2022-06-02 12:10:00|36940.8|36920.8|36966.5|36896|36966.5|36932.3|36936.6|36896|678
1654172100000|2022-06-02 12:15:00|36968.5|36894.9|36931.4|36911.4|36970.5|36928.1|36902.5|36882.5|911
1654172400000|2022-06-02 12:20:00|36931.7|36911.7|36925.8|36905.8|36943.5|36923.5|36922.1|36902.1|803
1654172700000|2022-06-02 12:25:00|36925.7|36905.7|36944.7|36924.7|36950|36930|36925.4|36905.4|742
1654173000000|2022-06-02 12:30:00|36949.8|36929.8|36975.3|36955.3|36995|36957.9|36941.5|36871.6|942
1654173300000|2022-06-02 12:35:00|36976.3|36956.3|36963.2|36943.2|37073.1|37001.8|36956.9|36936.2|896
1654173600000|2022-06-02 12:40:00|36963.1|36943.1|36938|36918|36963.2|36943.2|36929|36909|856
1654173900000|2022-06-02 12:45:00|36937.8|36917.8|36941.3|36921.3|36959.7|36938.2|36934.9|36909.7|701
1654174200000|2022-06-02 12:50:00|36940.4|36920.4|36886.4|36866.4|36940.8|36920.8|36866.2|36846.2|1006
1654174500000|2022-06-02 12:55:00|36886.1|36866.1|36912.5|36892.5|36913.1|36893.1|36884.5|36864.5|814
1654174800000|2022-06-02 13:00:00|36912.3|36892.3|36914.3|36894.3|36918.5|36898.5|36887.1|36867.1|933
1654175100000|2022-06-02 13:05:00|36914.2|36894.2|36921.4|36901.4|36925.3|36905.3|36896.4|36876.4|837
1654175400000|2022-06-02 13:10:00|36921.7|36901.7|36874.9|36854.9|36928.2|36908.2|36874|36854|770
1654175700000|2022-06-02 13:15:00|36875.2|36855.2|36857|36837|36890.1|36870.1|36854.5|36834.5|742
1654176000000|2022-06-02 13:20:00|36857.2|36837.2|36819.5|36799.5|36868.1|36845.2|36808.9|36760.4|863
1654176300000|2022-06-02 13:25:00|36820.2|36800.2|36806.2|36786.2|36822|36802|36792.3|36772.3|796
1654176600000|2022-06-02 13:30:00|36806.4|36786.4|36793|36773|36853.3|36811.2|36793|36768.8|1021
1654176900000|2022-06-02 13:35:00|36793.6|36773.6|36795.9|36775.9|36812.7|36792.7|36791.5|36771.5|867
1654177200000|2022-06-02 13:40:00|36796.1|36776.1|36800.1|36780.1|36811.5|36791.5|36792.8|36772.8|848
1654177500000|2022-06-02 13:45:00|36800.3|36780.3|36832.3|36812.3|36840.2|36820.2|36797.7|36777.7|832
1654177800000|2022-06-02 13:50:00|36832.4|36812.4|36861|36841|36899.7|36848.8|36832.2|36799.7|829
1654178100000|2022-06-02 13:55:00|36861.3|36841.3|36954.8|36834.8|36954.8|36861.8|36848.2|36804.1|854
1654178400000|2022-06-02 14:00:00|36950.7|36830.7|36865.7|36845.7|36972.6|36865.8|36852.8|36810.4|924
1654178700000|2022-06-02 14:05:00|36864.9|36844.9|36868.1|36848.1|36905.3|36858.2|36849.2|36804.6|795
1654179000000|2022-06-02 14:10:00|36867.9|36847.9|36799.3|36779.3|36881|36847.9|36796.3|36751.4|901
1654179300000|2022-06-02 14:15:00|36799.5|36779.5|36823.2|36803.2|36823.3|36803.3|36791.1|36771.1|813
1654179600000|2022-06-02 14:20:00|36823.5|36803.5|36856.7|36836.7|36863.4|36838.9|36798.5|36778.5|947
1654179900000|2022-06-02 14:25:00|36857.2|36837.2|36869.3|36849.3|36877.5|36857.5|36843.4|36823.4|848
1654180200000|2022-06-02 14:30:00|36869.7|36849.7|36825.6|36805.6|36897.3|36851.9|36820.2|36800.2|836
1654180500000|2022-06-02 14:35:00|36826|36806|36796.5|36776.5|36844.3|36810|36795.4|36775.4|709
1654180800000|2022-06-02 14:40:00|36794.9|36774.9|36771.1|36751.1|36799.6|36779.6|36766.4|36746.4|817
1654181100000|2022-06-02 14:45:00|36770.3|36750.3|36774|36754|36778.8|36758.8|36763.3|36743.3|771
1654181400000|2022-06-02 14:50:00|36773.6|36753.6|36800|36780|36804.4|36784.4|36765.6|36745.6|837
1654181700000|2022-06-02 14:55:00|36799|36779|36787.6|36767.6|36799.9|36779.9|36777.7|36757.7|765
1654182000000|2022-06-02 15:00:00|36788.6|36768.6|36802|36782|36809.6|36789.6|36787.6|36767.6|722
1654182300000|2022-06-02 15:05:00|36802.4|36782.4|36774.5|36754.5|36842.8|36812.2|36767.2|36747.2|759
1654182600000|2022-06-02 15:10:00|36774.2|36754.2|36758.5|36738.5|36774.7|36754.7|36757.1|36737.1|772
1654182900000|2022-06-02 15:15:00|36759.6|36739.6|36771.7|36751.7|36781.1|36761.1|36759.6|36739.6|693
1654183200000|2022-06-02 15:20:00|36772.1|36752.1|36768.6|36748.6|36803.6|36755.2|36703.5|36682.6|772
1654183500000|2022-06-02 15:25:00|36768|36748|36775.8|36755.8|36786.4|36766.4|36767.4|36747.4|615
1654183800000|2022-06-02 15:30:00|36774.4|36754.4|36791.3|36771.3|36793.4|36773.4|36774|36754|630
1654184100000|2022-06-02 15:35:00|36791.2|36771.2|36780.2|36760.2|36793.9|36773.9|36777.9|36757.9|521
1654184400000|2022-06-02 15:40:00|36779.8|36759.8|36790.9|36770.9|36791.8|36771.8|36767.7|36747.7|636
1654184700000|2022-06-02 15:45:00|36789.9|36769.9|36763|36743|36792.5|36772.5|36759|36739|600
1654185000000|2022-06-02 15:50:00|36764.7|36744.7|36749.3|36729.3|36767.8|36747.8|36737.9|36717.9|712
1654185300000|2022-06-02 15:55:00|36750|36730|36764|36744|36765.4|36745.4|36745.4|36725.4|591
1654185600000|2022-06-02 16:00:00|36763.5|36743.5|36758.6|36738.6|36794.3|36752.7|36754.5|36721|542
1654185900000|2022-06-02 16:05:00|36756.4|36736.4|36758.8|36738.8|36790.8|36744.7|36749.3|36710|524
1654186200000|2022-06-02 16:10:00|36756.1|36736.1|36751.7|36731.7|36779.6|36739.5|36737.9|36701.2|655
1654186500000|2022-06-02 16:15:00|36751.6|36731.6|36747.4|36727.4|36752|36732|36739|36719|504
1654186800000|2022-06-02 16:20:00|36747.8|36727.8|36743.7|36693.7|36771.4|36730.3|36729.7|36680.8|562
1654187100000|2022-06-02 16:25:00|36744|36694|36728.1|36708.1|36772.1|36717.4|36716.9|36676.7|604
1654187400000|2022-06-02 16:30:00|36754.1|36683|36765.5|36687.9|36782.2|36720.2|36717.7|36661.2|616
1654187700000|2022-06-02 16:35:00|36766.1|36688|36739.3|36719.3|36777.1|36727.9|36731|36683.3|538
1654188000000|2022-06-02 16:40:00|36737.5|36717.5|36772.4|36696.6|36794.3|36720.3|36725.6|36683.4|556
1654188300000|2022-06-02 16:45:00|36756.4|36706.4|36736.9|36716.9|36791.5|36719.5|36722|36693.7|428
1654188600000|2022-06-02 16:50:00|36736.7|36716.7|36712.3|36692.3|36781.6|36717.5|36709|36673.4|509
1654188900000|2022-06-02 16:55:00|36711.5|36691.5|36713.7|36693.7|36755.3|36701.9|36703.4|36672.3|524
1654189200000|2022-06-02 17:00:00|36714.3|36694.3|36707.2|36687.2|36787.1|36696.5|36695.3|36651.5|580
1654189500000|2022-06-02 17:05:00|36740|36667.7|36712.8|36692.8|36779|36700.6|36704.1|36667.7|458
1654189800000|2022-06-02 17:10:00|36712.6|36692.6|36719.6|36699.6|36781.5|36708.2|36711.7|36675|584
1654190100000|2022-06-02 17:15:00|36720.1|36700.1|36711.8|36691.8|36762.4|36710.2|36708|36659.6|526
1654190400000|2022-06-02 17:20:00|36711.4|36691.4|36714|36694|36719.1|36699.1|36709.3|36689.3|575
1654190700000|2022-06-02 17:25:00|36713.9|36693.9|36722.8|36702.8|36763.6|36710.5|36707|36667.1|545
1654191000000|2022-06-02 17:30:00|36723.1|36703.1|36708.3|36688.3|36753.3|36704.9|36699.4|36655.3|521
1654191300000|2022-06-02 17:35:00|36710.5|36690.5|36711.2|36691.2|36748.4|36693.4|36702|36657.5|429
1654191600000|2022-06-02 17:40:00|36710|36690|36706.7|36686.7|36739.7|36693.4|36697.3|36649.3|554
1654191900000|2022-06-02 17:45:00|36705.8|36685.8|36707.2|36687.2|36716.2|36696.2|36700.5|36680.5|485
1654192200000|2022-06-02 17:50:00|36707.5|36687.5|36724.8|36674.8|36740.7|36694|36698.9|36660.9|515
1654192500000|2022-06-02 17:55:00|36725.1|36675.1|36706.8|36686.8|36744.3|36705|36704.5|36661.4|480
1654192800000|2022-06-02 18:00:00|36706.3|36686.3|36703.6|36683.6|36736.8|36687.7|36683.3|36630.3|577
1654193100000|2022-06-02 18:05:00|36702.5|36682.5|36696.6|36676.6|36734|36683.9|36687.9|36648.8|527
1654193400000|2022-06-02 18:10:00|36693.5|36673.5|36696.5|36676.5|36726.8|36686.7|36689.5|36648.6|508
1654193700000|2022-06-02 18:15:00|36723.5|36652.6|36702.2|36682.2|36734.6|36685.2|36689|36652.6|560
1654194000000|2022-06-02 18:20:00|36703.2|36683.2|36701.4|36681.4|36731.1|36686.3|36693.7|36658|540
1654194300000|2022-06-02 18:25:00|36701.2|36681.2|36706.7|36686.7|36727.5|36689.9|36694.8|36657.7|440
1654194600000|2022-06-02 18:30:00|36708|36688|36700.4|36680.4|36735|36688.5|36697.6|36654.9|539
1654194900000|2022-06-02 18:35:00|36700.1|36680.1|36691.1|36671.1|36730.6|36685.2|36684.4|36646.4|527
1654195200000|2022-06-02 18:40:00|36692.6|36672.6|36704.7|36684.7|36739.7|36692.5|36688|36648.4|579
1654195500000|2022-06-02 18:45:00|36705|36685|36707.1|36687.1|36737.3|36694.5|36694.5|36658|481
1654195800000|2022-06-02 18:50:00|36707.5|36687.5|36736.6|36663.6|36755.9|36698.3|36700.1|36650.9|470
1654196100000|2022-06-02 18:55:00|36737|36664.1|36740.7|36690.7|36757.1|36708.5|36703.1|36662.3|586
1654196400000|2022-06-02 19:00:00|36751.4|36680.9|36719.9|36699.9|36757.1|36712.1|36716.7|36670.7|598
1654196700000|2022-06-02 19:05:00|36721.3|36701.3|36717.4|36697.4|36755.3|36708.7|36710.8|36667.5|525
1654197000000|2022-06-02 19:10:00|36718.3|36698.3|36744.9|36660.8|36745.1|36702.8|36708.8|36660.1|444
1654197300000|2022-06-02 19:15:00|36745.3|36663.4|36709.6|36689.6|36745.3|36695.2|36702.4|36662.7|517
1654197600000|2022-06-02 19:20:00|36709|36689|36704.3|36684.3|36716|36696|36701|36681|514
1654197900000|2022-06-02 19:25:00|36704.4|36684.4|36716.4|36696.4|36746.2|36697.9|36700.9|36654.2|534
1654198200000|2022-06-02 19:30:00|36716.2|36696.2|36708.3|36688.3|36739.5|36697.4|36699|36657.5|494
1654198500000|2022-06-02 19:35:00|36707.4|36687.4|36709.7|36689.7|36743.4|36692.8|36703|36648.4|408
1654198800000|2022-06-02 19:40:00|36709.4|36689.4|36737.7|36653.4|36757.1|36692|36698|36642.4|432
1654199100000|2022-06-02 19:45:00|36742.4|36653|36710.6|36690.6|36744.2|36693.9|36704|36651.9|363
1654199400000|2022-06-02 19:50:00|36707.8|36687.8|36697.9|36677.9|36752|36687.8|36691|36636.3|641
1654199700000|2022-06-02 19:55:00|36697.4|36677.4|36695.5|36675.5|36737.5|36684.3|36687|36634|442
1654200000000|2022-06-02 20:00:00|36690.5|36670.5|36690.9|36670.9|36738.4|36679.3|36683|36627.9|509
1654200300000|2022-06-02 20:05:00|36689.2|36669.2|36687.6|36667.6|36695.3|36675.3|36683.5|36663.5|305
1654200600000|2022-06-02 20:10:00|36732.9|36630.8|36699.9|36679.9|36765.8|36689.8|36684.3|36623.2|414
1654200900000|2022-06-02 20:15:00|36701.2|36681.2|36704.4|36684.4|36747.3|36697.5|36699.6|36644.6|343
1654201200000|2022-06-02 20:20:00|36705.1|36685.1|36712.5|36692.5|36757.4|36694.1|36702.9|36651.2|465
1654201500000|2022-06-02 20:25:00|36712.3|36692.3|36710.4|36690.4|36746|36694.2|36706.9|36661.6|282
1654201800000|2022-06-02 20:30:00|36709.9|36689.9|36737.6|36666.1|36744.5|36692.7|36701.3|36660.2|322
1654202100000|2022-06-02 20:35:00|36727.3|36677.3|36729.1|36679.1|36750|36698.2|36701.5|36662.4|259
1654202400000|2022-06-02 20:40:00|36729|36679|36696|36676|36745|36688.2|36692.4|36651.4|329
1654202700000|2022-06-02 20:45:00|36697.8|36677.8|36691.6|36671.6|36741.3|36687.5|36688.4|36662.5|231
1654203000000|2022-06-02 20:50:00|36691.4|36671.4|36692.5|36672.5|36731.8|36683.1|36685.1|36653.5|250
1654203300000|2022-06-02 20:55:00|36725.7|36652|36725.1|36605.1|36766.5|36681.2|36691.9|36599|383
1654203600000|2022-06-02 21:00:00|36733.5|36613.5|36752.5|36632.5|36753.6|36633.6|36722.2|36602.2|36
1654203900000|2022-06-02 21:05:00|36752.2|36632.2|36734.1|36614.1|36753.7|36633.7|36730.2|36610.2|116
1654204200000|2022-06-02 21:10:00|36738.7|36618.7|36737.8|36617.8|36752.5|36632.5|36722|36602|125
1654204500000|2022-06-02 21:15:00|36737|36617|36736.9|36616.9|36753|36633|36719.9|36599.9|195
1654204800000|2022-06-02 21:20:00|36722|36602|36734.7|36614.7|36747.1|36627.1|36708.8|36588.8|137
1654205100000|2022-06-02 21:25:00|36722.7|36602.7|36736.9|36616.9|36744.1|36624.1|36719|36599|163
1654205400000|2022-06-02 21:30:00|36735.2|36615.2|36737.5|36617.5|36748.2|36628.2|36705.6|36585.6|235
1654205700000|2022-06-02 21:35:00|36734.1|36614.1|36729.2|36609.2|36750.2|36630.2|36715.2|36595.2|137
1654206000000|2022-06-02 21:40:00|36729.4|36609.4|36733.7|36613.7|36741.8|36621.8|36717|36597|170
1654206300000|2022-06-02 21:45:00|36731.9|36611.9|36734.3|36614.3|36744.9|36624.9|36705|36585|242
1654206600000|2022-06-02 21:50:00|36731.9|36611.9|36739.1|36619.1|36754.6|36634.6|36702|36582|190
1654206900000|2022-06-02 21:55:00|36747.5|36627.5|36714.5|36594.5|36757.6|36637.6|36703.7|36583.7|235
1654207200000|2022-06-02 22:00:00|36720|36600|36731.6|36611.6|36739.3|36619.3|36705|36585|327
1654207500000|2022-06-02 22:05:00|36730.7|36610.7|36726|36606|36738.7|36618.7|36696.5|36576.5|317
1654207800000|2022-06-02 22:10:00|36725.7|36605.7|36734.5|36614.5|36741.1|36621.1|36716.7|36596.7|264
1654208100000|2022-06-02 22:15:00|36733.3|36613.3|36734|36614|36736.9|36616.9|36726.7|36606.7|357
1654208400000|2022-06-02 22:20:00|36733.7|36613.7|36732.8|36612.8|36737.2|36617.2|36730.5|36610.5|383
1654208700000|2022-06-02 22:25:00|36734.2|36614.2|36733.5|36613.5|36740.8|36620.8|36729.1|36609.1|315
1654209000000|2022-06-02 22:30:00|36733|36613|36736.2|36616.2|36737.8|36617.8|36725.3|36605.3|311
1654209300000|2022-06-02 22:35:00|36735.9|36615.9|36731.6|36611.6|36737.5|36617.5|36730.1|36610.1|183
1654209600000|2022-06-02 22:40:00|36731.2|36611.2|36728.6|36608.6|36741.2|36621.2|36719.9|36599.9|287
1654209900000|2022-06-02 22:45:00|36728.5|36608.5|36727.2|36607.2|36730.4|36610.4|36725|36605|212
1654210200000|2022-06-02 22:50:00|36727.4|36607.4|36731.2|36611.2|36736.2|36616.2|36713.1|36593.1|285
1654210500000|2022-06-02 22:55:00|36731.1|36611.1|36734.7|36614.7|36739.5|36619.5|36718.7|36598.7|252
1654210800000|2022-06-02 23:00:00|36729.4|36609.4|36726|36606|36736|36616|36697.8|36577.8|314
1654211100000|2022-06-02 23:05:00|36727.4|36607.4|36727.8|36607.8|36733.7|36613.7|36719.2|36599.2|322
1654211400000|2022-06-02 23:10:00|36726.9|36606.9|36725.9|36605.9|36731.8|36611.8|36719.7|36599.7|359
1654211700000|2022-06-02 23:15:00|36726.4|36606.4|36724.9|36604.9|36735|36615|36724.9|36604.9|285
1654212000000|2022-06-02 23:20:00|36728.7|36608.7|36733.3|36613.3|36736.7|36616.7|36724.8|36604.8|238
1654212300000|2022-06-02 23:25:00|36733.5|36613.5|36734.4|36614.4|36737|36617|36728.1|36608.1|287
1654212600000|2022-06-02 23:30:00|36735.4|36615.4|36732.3|36612.3|36741.6|36621.6|36710.1|36590.1|271
1654212900000|2022-06-02 23:35:00|36733.8|36613.8|36733.3|36613.3|36744.9|36624.9|36730.2|36610.2|278
1654213200000|2022-06-02 23:40:00|36733.5|36613.5|36732.3|36612.3|36737.8|36617.8|36730.7|36610.7|332
1654213500000|2022-06-02 23:45:00|36733|36613|36731.9|36611.9|36736.1|36616.1|36728.2|36608.2|372
1654213800000|2022-06-02 23:50:00|36732.4|36612.4|36728.5|36608.5|36736.5|36616.5|36719.9|36599.9|352
1654214100000|2022-06-02 23:55:00|36726|36606|36760.4|36640.4|36760.4|36648|36721.8|36601.8|396
1654214400000|2022-06-03 00:00:00|36761|36641|36766.1|36646.1|36776.1|36669.6|36744|36641|631
1654214700000|2022-06-03 00:05:00|36765.8|36645.8|36766.1|36646.1|36772.9|36665.2|36738.2|36640.8|394
1654215000000|2022-06-03 00:10:00|36766.3|36646.3|36750.5|36667.2|36770.3|36667.2|36738.9|36643|415
1654215300000|2022-06-03 00:15:00|36766.1|36646.7|36764.2|36656.2|36772.7|36672.5|36741.9|36644|362
1654215600000|2022-06-03 00:20:00|36765.1|36654|36756.8|36637.9|36772.8|36672.5|36738.9|36637|403
1654215900000|2022-06-03 00:25:00|36756.7|36638.3|36749.6|36629.6|36757.8|36660.9|36724.8|36628.5|446
1654216200000|2022-06-03 00:30:00|36750|36630|36715.3|36601.5|36750|36641.5|36697.6|36597.3|757
1654216500000|2022-06-03 00:35:00|36720.3|36600.3|36736.5|36616.5|36744.8|36636.5|36700.8|36595.2|661
1654216800000|2022-06-03 00:40:00|36736.4|36616.4|36719.5|36620.2|36743.7|36632.4|36702.6|36606.7|611
1654217100000|2022-06-03 00:45:00|36719.6|36619.7|36724.8|36612.2|36733.4|36631.5|36706.4|36602.5|438
1654217400000|2022-06-03 00:50:00|36724.6|36612.6|36719.6|36608.7|36730.8|36621.4|36700|36599.3|492
1654217700000|2022-06-03 00:55:00|36724.3|36604.3|36725.1|36608.9|36733.8|36635.5|36705.6|36603|492
1654218000000|2022-06-03 01:00:00|36726.5|36608.5|36723|36621.2|36734.7|36629|36706.3|36606|577
1654218300000|2022-06-03 01:05:00|36724.2|36619|36730.5|36613.7|36735.7|36627.7|36707.8|36605.6|395
1654218600000|2022-06-03 01:10:00|36731.1|36612.8|36739.2|36627.8|36748.4|36644.5|36707.6|36611.5|498
1654218900000|2022-06-03 01:15:00|36738.6|36629.2|36729.4|36632.5|36747.1|36644.7|36712.4|36618.5|398
1654219200000|2022-06-03 01:20:00|36729.7|36631.3|36731.6|36644.1|36743.2|36647.1|36716.6|36620.3|437
1654219500000|2022-06-03 01:25:00|36731.8|36643.8|36748.9|36628.9|36748.9|36648.4|36714.4|36620.6|381
1654219800000|2022-06-03 01:30:00|36748.1|36628.1|36731.9|36649.5|36748.4|36650.9|36718|36616.7|516
1654220100000|2022-06-03 01:35:00|36732.1|36650.1|36735.1|36631.8|36745.9|36662.3|36703.7|36621.7|524
1654220400000|2022-06-03 01:40:00|36734.4|36633.5|36719.2|36619.6|36742.3|36645.3|36695.3|36604.4|551
1654220700000|2022-06-03 01:45:00|36719.6|36622|36719.4|36624.6|36731.3|36640.1|36690.1|36603.5|492
1654221000000|2022-06-03 01:50:00|36718.9|36625.3|36718.2|36623.1|36732.2|36633|36700.4|36606.4|579
1654221300000|2022-06-03 01:55:00|36718.5|36622.4|36726.8|36608|36728.7|36631.7|36691.2|36600|664
1654221600000|2022-06-03 02:00:00|36727.4|36607.4|36715.9|36620.4|36728.3|36636|36684.4|36605.3|444
1654221900000|2022-06-03 02:05:00|36716.1|36620.3|36719.6|36621|36732.8|36631.7|36695.1|36605.9|410
1654222200000|2022-06-03 02:10:00|36718.9|36620.6|36710.1|36608.6|36727.7|36628.2|36697.5|36599|505
1654222500000|2022-06-03 02:15:00|36710.4|36607.7|36704.1|36611.3|36720.4|36624.4|36688.1|36596.3|470
1654222800000|2022-06-03 02:20:00|36705.5|36610.4|36711.4|36591.4|36724|36632.3|36682.3|36588.7|463
1654223100000|2022-06-03 02:25:00|36712.9|36592.9|36696.5|36604.8|36716.5|36627.3|36677.3|36591.4|449
1654223400000|2022-06-03 02:30:00|36695.7|36605.5|36726.9|36608.4|36730.8|36631|36677|36592.2|555
1654223700000|2022-06-03 02:35:00|36724.2|36610.9|36704.9|36627.3|36731.8|36632.4|36692.9|36608.5|475
1654224000000|2022-06-03 02:40:00|36704.3|36627.1|36717.6|36614.9|36734.6|36635.4|36700.9|36607.6|480
1654224300000|2022-06-03 02:45:00|36720.5|36614.7|36724.3|36625.9|36726.4|36635.3|36697.6|36611.4|475
1654224600000|2022-06-03 02:50:00|36723.9|36625.8|36715.7|36614.1|36730.7|36636.5|36698.9|36612.3|508
1654224900000|2022-06-03 02:55:00|36718.7|36620.2|36721.1|36630.5|36724.4|36640.1|36686.8|36611.5|411
1654225200000|2022-06-03 03:00:00|36720.8|36630.9|36721.3|36626.2|36725.5|36633.2|36704|36617.6|472
1654225500000|2022-06-03 03:05:00|36720.2|36627.9|36719.5|36628.7|36721.8|36633.3|36698.7|36615.9|334
1654225800000|2022-06-03 03:10:00|36720.5|36627.1|36724.7|36634.5|36728|36640|36702.1|36620.7|481
1654226100000|2022-06-03 03:15:00|36724.3|36634.6|36738.8|36636.4|36741.1|36642.6|36712.3|36623.7|416
1654226400000|2022-06-03 03:20:00|36738.7|36636.6|36730.6|36632.3|36740|36640.7|36717.4|36624.1|377
1654226700000|2022-06-03 03:25:00|36732.2|36630.5|36722.7|36631.9|36738.5|36639.9|36711.4|36623.9|363
1654227000000|2022-06-03 03:30:00|36726.8|36630.3|36739.3|36634.6|36746.8|36643|36714.3|36626.6|451
1654227300000|2022-06-03 03:35:00|36739.5|36635.3|36722.9|36631.1|36746.9|36646.6|36718.6|36625.3|382
1654227600000|2022-06-03 03:40:00|36731.3|36627.4|36735.1|36637.2|36746.6|36647.4|36716.5|36627.4|389
1654227900000|2022-06-03 03:45:00|36736.6|36633.6|36742.7|36639.8|36743.6|36655|36715.7|36626.9|403
1654228200000|2022-06-03 03:50:00|36744|36639.6|36741.3|36645|36745.6|36651.5|36715.7|36632.8|298
1654228500000|2022-06-03 03:55:00|36741.6|36644.7|36744.9|36639.5|36749|36649.5|36720.3|36630.1|431
1654228800000|2022-06-03 04:00:00|36744.6|36640.4|36752.2|36647.9|36753.3|36652.5|36726.9|36635.2|471
1654229100000|2022-06-03 04:05:00|36752.6|36646.7|36745.2|36650.2|36752.9|36666.7|36724|36636.8|356
1654229400000|2022-06-03 04:10:00|36744.7|36651.1|36742.8|36639.7|36752.7|36661.9|36736.6|36633.1|367
1654229700000|2022-06-03 04:15:00|36743.1|36638.6|36746.1|36648.2|36749.4|36662|36733.6|36633.9|335
1654230000000|2022-06-03 04:20:00|36746.3|36647.8|36754.4|36657.2|36755.7|36664.4|36741.1|36636.7|392
1654230300000|2022-06-03 04:25:00|36754.7|36658|36754.1|36650.3|36759.5|36673.5|36748|36646.5|355
1654230600000|2022-06-03 04:30:00|36754.9|36648.6|36744.3|36649.1|36754.9|36664.4|36739.1|36633.4|447
1654230900000|2022-06-03 04:35:00|36744.7|36649.3|36751.8|36653.7|36758.4|36668.2|36731.9|36638.4|341
1654231200000|2022-06-03 04:40:00|36751.7|36653.2|36753.9|36652.5|36756.4|36664.5|36728.9|36644.7|318
1654231500000|2022-06-03 04:45:00|36754|36652.4|36736.5|36654.9|36754.8|36656.8|36727.8|36639.4|419
1654231800000|2022-06-03 04:50:00|36736.9|36655.7|36758.1|36663.3|36764.9|36667|36729.3|36645|357
1654232100000|2022-06-03 04:55:00|36760.7|36657.5|36748.9|36671|36767|36682.9|36724.7|36654.8|456
1654232400000|2022-06-03 05:00:00|36757|36667.9|36744.7|36665.2|36765.8|36689.2|36703.8|36659.8|359
1654232700000|2022-06-03 05:05:00|36719.1|36669.1|36749.3|36666|36752.4|36677.7|36713.9|36657.4|261
1654233000000|2022-06-03 05:10:00|36749.1|36666.5|36750.7|36666.1|36761.1|36682.7|36720.3|36658|344
1654233300000|2022-06-03 05:15:00|36752.3|36666.3|36714.8|36694.8|36754.4|36694.8|36709.7|36661.2|284
1654233600000|2022-06-03 05:20:00|36713.4|36693.4|36749.1|36656.8|36759.5|36693.4|36713.4|36653.8|422
1654233900000|2022-06-03 05:25:00|36750.1|36657.3|36709.5|36659.5|36751.8|36677.2|36709.5|36644.7|339
1654234200000|2022-06-03 05:30:00|36713.7|36663.7|36718|36643.9|36744.8|36682.5|36693.7|36642.2|368
1654234500000|2022-06-03 05:35:00|36727.7|36646.7|36729.5|36649.9|36743.5|36665.3|36714.6|36642.7|339
1654234800000|2022-06-03 05:40:00|36729.6|36650|36737.3|36648.9|36746.1|36681.3|36701.3|36645|407
1654235100000|2022-06-03 05:45:00|36737.5|36649.5|36734.6|36648.1|36743|36666|36714.9|36641.3|334
1654235400000|2022-06-03 05:50:00|36734.4|36649|36741.5|36632.7|36746.5|36668.6|36711.6|36629.9|447
1654235700000|2022-06-03 05:55:00|36727.4|36630.6|36727|36631.1|36749.3|36644.9|36712.5|36627.1|569
1654236000000|2022-06-03 06:00:00|36715.3|36639.7|36700.7|36680.7|36739|36688.8|36695|36639.3|582
1654236300000|2022-06-03 06:05:00|36701.5|36681.5|36718.1|36636.6|36730.3|36685.2|36689.7|36636.6|565
1654236600000|2022-06-03 06:10:00|36690.7|36670.7|36730.4|36636|36746.4|36677|36686.2|36625.6|554
1654236900000|2022-06-03 06:15:00|36726.4|36639.7|36728.9|36648.8|36746.6|36678.3|36689.5|36626.6|491
1654237200000|2022-06-03 06:20:00|36727.1|36650.3|36730.6|36651.7|36756.5|36684.7|36694.8|36634.6|592
1654237500000|2022-06-03 06:25:00|36728.4|36652.1|36718.3|36698.3|36743.1|36701.4|36693.1|36636.9|509
1654237800000|2022-06-03 06:30:00|36717.1|36697.1|36717.6|36697.6|36724.3|36704.3|36704.8|36684.8|580
1654238100000|2022-06-03 06:35:00|36717.5|36697.5|36716.3|36696.3|36743.8|36704.6|36709.3|36666.5|469
1654238400000|2022-06-03 06:40:00|36713.5|36693.5|36717.7|36697.7|36739.1|36699.5|36707|36665.3|572
1654238700000|2022-06-03 06:45:00|36717.2|36697.2|36711.5|36691.5|36718.8|36698.8|36708.7|36688.7|729
1654239000000|2022-06-03 06:50:00|36712.7|36692.7|36725.5|36705.5|36726.4|36706.4|36704.3|36684.3|583
1654239300000|2022-06-03 06:55:00|36724.7|36704.7|36734.4|36684.4|36798|36741.9|36721.5|36667.4|732
1654239600000|2022-06-03 07:00:00|36717.7|36697.7|36841.9|36791.9|36876|36816.6|36717.7|36671.8|764
1654239900000|2022-06-03 07:05:00|36826.1|36806.1|36729|36709|36858.2|36808.8|36722.1|36671.7|697
1654240200000|2022-06-03 07:10:00|36728.8|36708.8|36722.6|36702.6|36767.6|36719.9|36719.5|36678.2|551
1654240500000|2022-06-03 07:15:00|36719.8|36699.8|36735.1|36715.1|36738|36718|36719.5|36699.5|551
1654240800000|2022-06-03 07:20:00|36732.5|36712.5|36718.8|36698.8|36755|36715.6|36710.6|36682.8|710
1654241100000|2022-06-03 07:25:00|36719|36699|36716.5|36696.5|36727.1|36707.1|36704.8|36684.8|531
1654241400000|2022-06-03 07:30:00|36718.6|36698.6|36712.4|36692.4|36736.4|36716.4|36704.3|36649.4|570
1654241700000|2022-06-03 07:35:00|36711.7|36691.7|36699.6|36679.6|36716.8|36696.8|36690.4|36670.4|500
1654242000000|2022-06-03 07:40:00|36696.4|36676.4|36685.7|36665.7|36725.7|36685.8|36674.8|36634.9|642
1654242300000|2022-06-03 07:45:00|36686|36666|36691.6|36671.6|36713.9|36687.2|36674.5|36630.5|708
1654242600000|2022-06-03 07:50:00|36691.5|36671.5|36709|36689|36750.1|36698.4|36685.9|36618.4|622
1654242900000|2022-06-03 07:55:00|36713.9|36693.9|36694.2|36674.2|36723.7|36693.9|36685.7|36636.3|643
1654243200000|2022-06-03 08:00:00|36704.4|36684.4|36714.8|36694.8|36768.5|36715|36687.1|36634.3|760
1654243500000|2022-06-03 08:05:00|36714.7|36694.7|36698|36678|36742.8|36694.7|36681|36629.2|607
1654243800000|2022-06-03 08:10:00|36696.1|36676.1|36702.7|36682.7|36741.6|36686.1|36672.4|36634.9|581
1654244100000|2022-06-03 08:15:00|36698.2|36678.2|36698.6|36678.6|36733.6|36688.6|36686.5|36638|533
1654244400000|2022-06-03 08:20:00|36698.1|36678.1|36706.1|36686.1|36719|36699|36697.8|36677.8|520
1654244700000|2022-06-03 08:25:00|36706|36686|36703.8|36683.8|36718.8|36698.8|36701.5|36681.5|502
1654245000000|2022-06-03 08:30:00|36702.8|36682.8|36711.3|36691.3|36714.2|36694.2|36698.7|36678.7|516
1654245300000|2022-06-03 08:35:00|36712.6|36692.6|36699.5|36679.5|36719|36699|36697.1|36677.1|396
1654245600000|2022-06-03 08:40:00|36699.2|36679.2|36738.6|36718.6|36742.6|36722.6|36696.5|36676.5|458
1654245900000|2022-06-03 08:45:00|36738.4|36718.4|36741.5|36721.5|36744.4|36724.4|36717.6|36697.6|547
1654246200000|2022-06-03 08:50:00|36742.6|36722.6|36756.9|36736.9|36774.2|36754.2|36742.4|36722.4|582
1654246500000|2022-06-03 08:55:00|36759.9|36739.9|36717.2|36697.2|36760.8|36740.8|36703.8|36683.8|611
1654246800000|2022-06-03 09:00:00|36717.5|36697.5|36738|36718|36738.8|36718.8|36696.6|36676.6|649
1654247100000|2022-06-03 09:05:00|36736.9|36716.9|36719.5|36699.5|36742.7|36722.7|36713.9|36693.9|492
1654247400000|2022-06-03 09:10:00|36719.6|36699.6|36725.6|36705.6|36730|36710|36709.4|36689.4|451
1654247700000|2022-06-03 09:15:00|36725.2|36705.2|36744|36724|36750.7|36730.7|36718|36698|512
1654248000000|2022-06-03 09:20:00|36744.3|36724.3|36752.3|36732.3|36760|36740|36741.9|36721.9|591
1654248300000|2022-06-03 09:25:00|36754.9|36734.9|36749.7|36729.7|36761.3|36741.3|36743|36723|502
1654248600000|2022-06-03 09:30:00|36749.9|36729.9|36776.2|36756.2|36782.5|36762.5|36739.9|36719.9|552
1654248900000|2022-06-03 09:35:00|36775.7|36755.7|36770.3|36750.3|36784|36764|36767.8|36747.8|434
1654249200000|2022-06-03 09:40:00|36770.4|36750.4|36777.6|36757.6|36783.5|36763.5|36770.4|36750.4|435
1654249500000|2022-06-03 09:45:00|36777.9|36757.9|36784.1|36764.1|36789|36769|36774.7|36754.7|537
1654249800000|2022-06-03 09:50:00|36783.1|36763.1|36773.2|36753.2|36787|36767|36767.1|36747.1|597
1654250100000|2022-06-03 09:55:00|36775.7|36755.7|36765|36745|36775.7|36755.7|36761.7|36741.7|550
1654250400000|2022-06-03 10:00:00|36764.5|36744.5|36768.3|36748.3|36774|36754|36758.5|36738.5|496
1654250700000|2022-06-03 10:05:00|36768|36748|36768.1|36748.1|36777|36757|36764.4|36744.4|555
1654251000000|2022-06-03 10:10:00|36767.9|36747.9|36770.1|36750.1|36772.7|36752.7|36754.3|36734.3|526
1654251300000|2022-06-03 10:15:00|36769.8|36749.8|36805.3|36785.3|36817.5|36797.5|36767.2|36747.2|629
1654251600000|2022-06-03 10:20:00|36807.4|36787.4|36798.3|36778.3|36814.6|36794.6|36794.9|36774.9|584
1654251900000|2022-06-03 10:25:00|36798.2|36778.2|36801.3|36781.3|36807.1|36787.1|36793.1|36773.1|624
1654252200000|2022-06-03 10:30:00|36800.8|36780.8|36788.3|36768.3|36803.1|36783.1|36783.4|36763.4|550
1654252500000|2022-06-03 10:35:00|36788.6|36768.6|36802.7|36782.7|36805|36785|36781.6|36761.6|439
1654252800000|2022-06-03 10:40:00|36802.3|36782.3|36825.1|36805.1|36829.3|36809.3|36800.5|36780.5|670
1654253100000|2022-06-03 10:45:00|36825.2|36805.2|36808.8|36788.8|36825.3|36805.3|36802.5|36782.5|491
1654253400000|2022-06-03 10:50:00|36811.6|36791.6|36810.4|36790.4|36816.5|36796.5|36801.7|36781.7|558
1654253700000|2022-06-03 10:55:00|36810.5|36790.5|36787.9|36767.9|36812.3|36792.3|36786.5|36766.5|565
1654254000000|2022-06-03 11:00:00|36786.9|36766.9|36800.2|36780.2|36807.1|36787.1|36782.9|36762.9|612
1654254300000|2022-06-03 11:05:00|36801.7|36781.7|36806.5|36786.5|36812|36792|36797.6|36777.6|491
1654254600000|2022-06-03 11:10:00|36806.4|36786.4|36805|36785|36812.3|36792.3|36798.4|36778.4|454
1654254900000|2022-06-03 11:15:00|36804.8|36784.8|36797.5|36777.5|36810.5|36790.5|36787.8|36767.8|510
1654255200000|2022-06-03 11:20:00|36797.3|36777.3|36785.5|36765.5|36800|36780|36783.5|36763.5|540
1654255500000|2022-06-03 11:25:00|36780.4|36760.4|36766|36746|36785.1|36765.1|36759.6|36739.6|623
1654255800000|2022-06-03 11:30:00|36767|36747|36760.7|36740.7|36772.7|36752.7|36756.4|36736.4|589
1654256100000|2022-06-03 11:35:00|36760.5|36740.5|36770.9|36750.9|36774.1|36754.1|36757.8|36737.8|543
1654256400000|2022-06-03 11:40:00|36771|36751|36777.7|36757.7|36786.3|36766.3|36765.9|36745.9|603
1654256700000|2022-06-03 11:45:00|36777.5|36757.5|36795.7|36775.7|36800.1|36780.1|36776.7|36756.7|587
1654257000000|2022-06-03 11:50:00|36796.6|36776.6|36800.1|36780.1|36801.9|36781.9|36785.8|36765.8|711
1654257300000|2022-06-03 11:55:00|36799.7|36779.7|36812.7|36792.7|36826.2|36806.2|36798.8|36778.8|748
1654257600000|2022-06-03 12:00:00|36813.5|36793.5|36814.4|36794.4|36822.5|36802.5|36803.2|36783.2|754
1654257900000|2022-06-03 12:05:00|36814.7|36794.7|36814.7|36794.7|36820|36800|36804.9|36784.9|605
1654258200000|2022-06-03 12:10:00|36814.6|36794.6|36807.5|36787.5|36821.4|36801.4|36805.3|36785.3|615
1654258500000|2022-06-03 12:15:00|36808.5|36788.5|36811.2|36791.2|36822|36802|36805.7|36785.7|600
1654258800000|2022-06-03 12:20:00|36811.8|36791.8|36783.6|36763.6|36811.8|36791.8|36782.5|36762.5|535
1654259100000|2022-06-03 12:25:00|36782.7|36762.7|36831|36736|36835.6|36780.4|36782.7|36727|715
1654259400000|2022-06-03 12:30:00|36829|36734.9|36811.1|36761.1|36880|36784.2|36764.1|36701|1095
1654259700000|2022-06-03 12:35:00|36811|36761|36862.7|36842.7|36887.5|36852|36794|36761|1102
1654260000000|2022-06-03 12:40:00|36863.3|36843.3|36882.3|36862.3|36895.3|36875.3|36862.6|36842.6|1011
1654260300000|2022-06-03 12:45:00|36881.8|36861.8|36877.8|36857.8|36886.4|36866.4|36846.7|36826.7|928
1654260600000|2022-06-03 12:50:00|36877.9|36857.9|36862.1|36842.1|36878.8|36858.8|36851.9|36831.9|950
1654260900000|2022-06-03 12:55:00|36862|36842|36850.5|36830.5|36876.9|36856.9|36850.5|36830.5|869
1654261200000|2022-06-03 13:00:00|36852|36832|36822.8|36802.8|36856.8|36836.8|36822.8|36802.8|798
1654261500000|2022-06-03 13:05:00|36822.9|36802.9|36793.9|36773.9|36822.9|36802.9|36785.9|36765.9|747
1654261800000|2022-06-03 13:10:00|36793|36773|36792|36772|36808.4|36788.4|36791.9|36771.9|665
1654262100000|2022-06-03 13:15:00|36792.3|36772.3|36794.3|36774.3|36803.6|36783.6|36786.6|36766.6|623
1654262400000|2022-06-03 13:20:00|36794.4|36774.4|36811.5|36791.5|36821.1|36801.1|36793.2|36773.2|757
1654262700000|2022-06-03 13:25:00|36811.6|36791.6|36790.3|36770.3|36814.5|36794.5|36764.6|36744.6|876
1654263000000|2022-06-03 13:30:00|36790.9|36770.9|36774.4|36754.4|36801.6|36781.6|36757.6|36737.6|1040
1654263300000|2022-06-03 13:35:00|36775.5|36755.5|36771.2|36751.2|36786.9|36766.9|36762|36742|959
1654263600000|2022-06-03 13:40:00|36769.4|36749.4|36787|36767|36797.7|36777.7|36765.6|36745.6|1024
1654263900000|2022-06-03 13:45:00|36787.2|36767.2|36716.7|36696.7|36799.6|36779.6|36706|36686|932
1654264200000|2022-06-03 13:50:00|36716.8|36696.8|36701.7|36681.7|36726.8|36706.8|36696.4|36676.4|968
1654264500000|2022-06-03 13:55:00|36702.6|36682.6|36715.4|36626|36719.4|36694.9|36676.3|36626|966
1654264800000|2022-06-03 14:00:00|36716.1|36626.3|36668.6|36648.6|36744.2|36666.5|36650.4|36601.6|1023
1654265100000|2022-06-03 14:05:00|36667|36647|36608.2|36588.2|36673.7|36653.7|36601.4|36581.4|916
1654265400000|2022-06-03 14:10:00|36608.7|36588.7|36631.2|36611.2|36637.2|36617.2|36596.8|36549.2|944
1654265700000|2022-06-03 14:15:00|36630.9|36610.9|36637.3|36617.3|36644.6|36624.6|36625.7|36605.7|881
1654266000000|2022-06-03 14:20:00|36635.7|36615.7|36644.9|36624.9|36656.8|36636.8|36635.4|36615.4|954
1654266300000|2022-06-03 14:25:00|36645.5|36625.5|36644.6|36624.6|36652.2|36632.2|36621.1|36601.1|733
1654266600000|2022-06-03 14:30:00|36642.7|36622.7|36623.4|36603.4|36673.5|36653.5|36616.8|36596.8|892
1654266900000|2022-06-03 14:35:00|36621.6|36601.6|36630.1|36610.1|36642.9|36622.9|36609|36589|787
1654267200000|2022-06-03 14:40:00|36628.9|36608.9|36634|36614|36640.8|36620.8|36620|36600|779
1654267500000|2022-06-03 14:45:00|36634.3|36614.3|36638.8|36618.8|36644.6|36624.6|36621.4|36601.4|745
1654267800000|2022-06-03 14:50:00|36638.6|36618.6|36645.9|36625.9|36666|36646|36633.6|36613.6|954
1654268100000|2022-06-03 14:55:00|36645.1|36625.1|36602.9|36582.9|36648.6|36628.6|36594|36574|856
1654268400000|2022-06-03 15:00:00|36601.4|36581.4|36621.2|36601.2|36622.7|36602.7|36601.4|36581.4|877
1654268700000|2022-06-03 15:05:00|36622|36602|36603.4|36583.4|36625.6|36605.6|36596.8|36576.8|598
1654269000000|2022-06-03 15:10:00|36604.2|36584.2|36597.1|36577.1|36616.7|36596.7|36593.2|36573.2|666
1654269300000|2022-06-03 15:15:00|36596.7|36576.7|36605.3|36585.3|36611.4|36591.4|36590.7|36570.7|576
1654269600000|2022-06-03 15:20:00|36606.8|36586.8|36613.9|36593.9|36615.8|36595.8|36598.3|36578.3|557
1654269900000|2022-06-03 15:25:00|36614.2|36594.2|36619.3|36599.3|36621|36601|36606.3|36586.3|525
1654270200000|2022-06-03 15:30:00|36617.5|36597.5|36590.6|36570.6|36619|36599|36589.2|36569.2|642
1654270500000|2022-06-03 15:35:00|36590.5|36570.5|36559.2|36539.2|36598.5|36578.5|36489.2|36469.2|616
1654270800000|2022-06-03 15:40:00|36561.6|36541.6|36574.1|36554.1|36577.5|36557.5|36554.6|36534.6|619
1654271100000|2022-06-03 15:45:00|36573.8|36553.8|36577.9|36557.9|36594.4|36562.6|36560|36512.7|601
1654271400000|2022-06-03 15:50:00|36576.8|36556.8|36588|36568|36593.3|36573.3|36575.1|36555.1|653
1654271700000|2022-06-03 15:55:00|36585.7|36565.7|36648.7|36628.7|36690.7|36642|36584.5|36534.9|591
1654272000000|2022-06-03 16:00:00|36650.7|36630.7|36639.8|36619.8|36682.6|36630.7|36636.6|36592|558
1654272300000|2022-06-03 16:05:00|36639.4|36619.4|36608.5|36588.5|36640.4|36620.4|36595.1|36575.1|416
1654272600000|2022-06-03 16:10:00|36601.6|36581.6|36602.1|36582.1|36612.9|36592.9|36592.4|36572.4|453
1654272900000|2022-06-03 16:15:00|36601.9|36581.9|36613.2|36593.2|36616.1|36596.1|36593.3|36573.3|452
1654273200000|2022-06-03 16:20:00|36613.1|36593.1|36589.1|36569.1|36616|36596|36583.3|36563.3|521
1654273500000|2022-06-03 16:25:00|36589.5|36569.5|36575.6|36555.6|36593.5|36573.5|36569.1|36549.1|530
1654273800000|2022-06-03 16:30:00|36575.9|36555.9|36571.2|36551.2|36580.6|36560.6|36567.1|36547.1|515
1654274100000|2022-06-03 16:35:00|36571.4|36551.4|36566.8|36546.8|36573.6|36553.6|36561.9|36541.9|471
1654274400000|2022-06-03 16:40:00|36566.7|36546.7|36556.9|36536.9|36585.1|36548.6|36532|36494.3|602
1654274700000|2022-06-03 16:45:00|36556.8|36536.8|36548.8|36528.8|36558.3|36538.3|36534.7|36514.7|371
1654275000000|2022-06-03 16:50:00|36548.9|36528.9|36548.2|36528.2|36562.6|36542.6|36547.6|36527.6|424
1654275300000|2022-06-03 16:55:00|36547.9|36527.9|36536.4|36516.4|36548.1|36528.1|36525.9|36505.9|482
1654275600000|2022-06-03 17:00:00|36536.5|36516.5|36538.4|36518.4|36543.4|36523.4|36534.6|36514.6|476
1654275900000|2022-06-03 17:05:00|36538.5|36518.5|36547.6|36527.6|36554.7|36534.7|36537.1|36517.1|403
1654276200000|2022-06-03 17:10:00|36548.2|36528.2|36555.7|36535.7|36557.8|36537.8|36547.4|36527.4|485
1654276500000|2022-06-03 17:15:00|36555.5|36535.5|36575.6|36555.6|36576.1|36556.1|36554.5|36534.5|521
1654276800000|2022-06-03 17:20:00|36575.4|36555.4|36565.1|36545.1|36575.9|36555.9|36563.3|36543.3|477
1654277100000|2022-06-03 17:25:00|36564.4|36544.4|36567.9|36547.9|36571.4|36551.4|36559.3|36539.3|415
1654277400000|2022-06-03 17:30:00|36565|36545|36571.8|36551.8|36578.9|36558.9|36565|36545|503
1654277700000|2022-06-03 17:35:00|36572.1|36552.1|36579.1|36559.1|36581.5|36561.5|36569.2|36549.2|403
1654278000000|2022-06-03 17:40:00|36578.5|36558.5|36582.6|36562.6|36587|36567|36574.5|36554.5|370
1654278300000|2022-06-03 17:45:00|36581.9|36561.9|36577.1|36557.1|36583.4|36563.4|36571.6|36551.6|392
1654278600000|2022-06-03 17:50:00|36577|36557|36571.1|36551.1|36581.6|36561.6|36570.3|36550.3|401
1654278900000|2022-06-03 17:55:00|36572.1|36552.1|36580.9|36560.9|36585.3|36565.3|36563.7|36543.7|383
1654279200000|2022-06-03 18:00:00|36582.5|36562.5|36591.6|36571.6|36594.1|36574.1|36577|36557|436
1654279500000|2022-06-03 18:05:00|36591.7|36571.7|36594.1|36574.1|36617|36576|36581|36547.2|342
1654279800000|2022-06-03 18:10:00|36595|36575|36592.6|36572.6|36595.2|36575.2|36584.1|36564.1|324
1654280100000|2022-06-03 18:15:00|36592.5|36572.5|36589.5|36569.5|36594.9|36574.9|36586.4|36566.4|324
1654280400000|2022-06-03 18:20:00|36589.6|36569.6|36588.5|36568.5|36595.5|36575.5|36585.2|36565.2|346
1654280700000|2022-06-03 18:25:00|36589.5|36569.5|36579.5|36559.5|36590.8|36570.8|36572.1|36552.1|277
1654281000000|2022-06-03 18:30:00|36578.1|36558.1|36582.2|36562.2|36587.5|36567.5|36573.5|36553.5|302
1654281300000|2022-06-03 18:35:00|36582|36562|36584.9|36564.9|36587|36567|36575|36555|263
1654281600000|2022-06-03 18:40:00|36585.2|36565.2|36585.5|36565.5|36588.2|36568.2|36580.9|36560.9|270
1654281900000|2022-06-03 18:45:00|36586|36566|36576.2|36556.2|36586|36566|36573.7|36553.7|202
1654282200000|2022-06-03 18:50:00|36576.4|36556.4|36574.7|36554.7|36584.9|36564.9|36570.3|36550.3|310
1654282500000|2022-06-03 18:55:00|36573.9|36553.9|36575|36555|36604|36563.9|36566|36534|450
1654282800000|2022-06-03 19:00:00|36575.6|36555.6|36574.5|36554.5|36612|36560.4|36564.7|36528|464
1654283100000|2022-06-03 19:05:00|36574.6|36554.6|36580.9|36560.9|36606.8|36568.1|36569|36536.9|283
1654283400000|2022-06-03 19:10:00|36580.5|36560.5|36583.8|36563.8|36589.5|36569.5|36572.9|36552.9|259
1654283700000|2022-06-03 19:15:00|36584|36564|36580.6|36560.6|36591.3|36571.3|36574.9|36554.9|293
1654284000000|2022-06-03 19:20:00|36580.7|36560.7|36586.8|36566.8|36590.4|36570.4|36577.2|36557.2|238
1654284300000|2022-06-03 19:25:00|36586.9|36566.9|36583.1|36563.1|36611.9|36570.1|36577.4|36542|275
1654284600000|2022-06-03 19:30:00|36582.6|36562.6|36606|36525.4|36623|36564.9|36577|36524|430
1654284900000|2022-06-03 19:35:00|36604.6|36528.1|36607.5|36536.7|36616.1|36563.7|36573.6|36526.9|444
1654285200000|2022-06-03 19:40:00|36608.7|36534.6|36602.7|36529.9|36609|36560|36572.9|36526.5|338
1654285500000|2022-06-03 19:45:00|36602.6|36529.2|36591.2|36541.2|36615.6|36563.1|36574.2|36514|393
1654285800000|2022-06-03 19:50:00|36595.3|36545.3|36574.3|36554.3|36612.4|36561|36573.6|36518.2|499
1654286100000|2022-06-03 19:55:00|36587.9|36537.9|36605|36521.7|36608|36555|36565.7|36514.2|478
1654286400000|2022-06-03 20:00:00|36569.8|36549.8|36598.4|36524.1|36609|36553.9|36564.5|36508|344
1654286700000|2022-06-03 20:05:00|36597.1|36523.4|36601.2|36523.7|36614|36557.1|36564.8|36514.8|278
1654287000000|2022-06-03 20:10:00|36574.8|36554.8|36589.5|36539.5|36611|36557.1|36569.3|36510|310
1654287300000|2022-06-03 20:15:00|36590.3|36540.3|36589.2|36539.2|36610|36560.5|36569.3|36515.3|312
1654287600000|2022-06-03 20:20:00|36604.2|36530.7|36597.3|36526.2|36612|36557.8|36569.6|36509.8|270
1654287900000|2022-06-03 20:25:00|36598.3|36526.1|36591|36520.4|36610.1|36555.6|36570.6|36503.6|432
1654288200000|2022-06-03 20:30:00|36586.1|36536.1|36570.6|36550.6|36609.4|36553.7|36567.4|36509.8|402
1654288500000|2022-06-03 20:35:00|36571|36551|36615.7|36527.3|36622.4|36559|36569.5|36521|370
1654288800000|2022-06-03 20:40:00|36615.1|36526.8|36612.5|36496.7|36628.4|36563.4|36566.9|36496.7|331
1654289100000|2022-06-03 20:45:00|36609.5|36502.1|36604.5|36505.7|36617.9|36547.2|36564.6|36491.4|492
1654289400000|2022-06-03 20:50:00|36598.2|36502.2|36636.6|36516.6|36636.7|36536.7|36569.6|36480.1|431
1654289700000|2022-06-03 20:55:00|36608.2|36501.4|36599.7|36479.7|36650.6|36530.6|36599.7|36479.7|194
1654459200000|2022-06-05 20:00:00|36615.8|36475.8|36615.8|36475.8|36615.8|36475.8|36615.8|36475.8|1
1654462800000|2022-06-05 21:00:00|36605.8|36485.8|36605.8|36485.8|36605.8|36485.8|36605.8|36485.8|1
1654466400000|2022-06-05 22:00:00|36711.9|36591.9|36701.7|36581.7|36718.1|36598.1|36688.5|36568.5|89
1654466700000|2022-06-05 22:05:00|36701.8|36581.8|36654.6|36534.6|36708.6|36588.6|36624.6|36504.6|328
1654467000000|2022-06-05 22:10:00|36654.4|36534.4|36661.6|36541.6|36671.2|36551.2|36646.7|36526.7|392
1654467300000|2022-06-05 22:15:00|36660.4|36540.4|36659.5|36539.5|36673|36553|36648.4|36528.4|451
1654467600000|2022-06-05 22:20:00|36659.3|36539.3|36658.1|36538.1|36665.7|36545.7|36645.4|36525.4|560
1654467900000|2022-06-05 22:25:00|36657.4|36537.4|36656.9|36536.9|36664.1|36544.1|36641.3|36521.3|411
1654468200000|2022-06-05 22:30:00|36656.8|36536.8|36640.5|36520.5|36658.2|36538.2|36629.3|36509.3|411
1654468500000|2022-06-05 22:35:00|36641.2|36521.2|36637.9|36517.9|36641.7|36521.7|36622.4|36502.4|269
1654468800000|2022-06-05 22:40:00|36637.6|36517.6|36640.8|36520.8|36646|36526|36627.8|36507.8|502
1654469100000|2022-06-05 22:45:00|36632.8|36512.8|36638.8|36518.8|36649.2|36529.2|36627|36507|412
1654469400000|2022-06-05 22:50:00|36632.9|36512.9|36640.1|36520.1|36648.8|36528.8|36624.2|36504.2|267
1654469700000|2022-06-05 22:55:00|36635.4|36515.4|36635.1|36515.1|36650.4|36530.4|36623.8|36503.8|256
1654470000000|2022-06-05 23:00:00|36633.4|36513.4|36631.9|36511.9|36645.1|36525.1|36614.3|36494.3|462
1654470300000|2022-06-05 23:05:00|36632.5|36512.5|36642.1|36522.1|36647.7|36527.7|36626.4|36506.4|271
1654470600000|2022-06-05 23:10:00|36641|36521|36632.4|36512.4|36644.5|36524.5|36624.3|36504.3|292
1654470900000|2022-06-05 23:15:00|36629.3|36509.3|36620.4|36500.4|36642.3|36522.3|36617|36497|334
1654471200000|2022-06-05 23:20:00|36617.9|36497.9|36621.1|36501.1|36635.3|36515.3|36607.4|36487.4|374
1654471500000|2022-06-05 23:25:00|36620.2|36500.2|36621.4|36501.4|36631.5|36511.5|36602.1|36482.1|311
1654471800000|2022-06-05 23:30:00|36623.3|36503.3|36622.6|36502.6|36634.7|36514.7|36603.2|36483.2|394
1654472100000|2022-06-05 23:35:00|36623.4|36503.4|36619.2|36499.2|36633.6|36513.6|36597.4|36477.4|363
1654472400000|2022-06-05 23:40:00|36620.4|36500.4|36618.1|36498.1|36630|36510|36601.7|36481.7|384
1654472700000|2022-06-05 23:45:00|36618.3|36498.3|36623.4|36503.4|36629.5|36509.5|36607.9|36487.9|211
1654474800000|2022-06-06 00:20:00|36644.3|36524.3|36583.9|36463.9|36645.7|36525.7|36577.8|36457.8|48
1654475100000|2022-06-06 00:25:00|36581.6|36461.6|36589.6|36469.6|36595.5|36475.5|36564.5|36444.5|702
1654475400000|2022-06-06 00:30:00|36588.1|36468.1|36597.8|36477.8|36604.9|36484.9|36582.8|36462.8|687
1654475700000|2022-06-06 00:35:00|36598.4|36478.4|36603.2|36483.2|36616.6|36497.6|36595.9|36475.9|733
1654476000000|2022-06-06 00:40:00|36603.7|36483.7|36607.8|36487.8|36616|36502.4|36599.3|36479.3|793
1654476300000|2022-06-06 00:45:00|36603.3|36483.3|36613.9|36493.9|36621.9|36505.9|36603.2|36483.2|767
1654476600000|2022-06-06 00:50:00|36612.9|36492.9|36623.1|36503.1|36625.1|36505.1|36608|36488|848
1654476900000|2022-06-06 00:55:00|36624.1|36504.1|36630.3|36510.3|36632.2|36512.2|36618.8|36498.8|733
1654477200000|2022-06-06 01:00:00|36632.7|36512.7|36627.4|36507.4|36641.9|36524.7|36624.1|36504.1|752
1654477500000|2022-06-06 01:05:00|36629.8|36509.8|36626.5|36506.5|36645|36532.3|36622.3|36502.3|777
1654477800000|2022-06-06 01:10:00|36626.6|36506.6|36625.3|36505.3|36631.3|36511.3|36622.4|36502.4|795
1654478100000|2022-06-06 01:15:00|36624|36504|36608.2|36488.2|36626.4|36506.4|36602.9|36482.9|910
1654478400000|2022-06-06 01:20:00|36606.3|36486.3|36621.6|36501.6|36624.5|36504.5|36604.4|36484.4|849
1654478700000|2022-06-06 01:25:00|36621.5|36501.5|36620.8|36500.8|36628|36515.1|36614.8|36494.8|721
1654479000000|2022-06-06 01:30:00|36620.6|36500.6|36653.2|36533.2|36659.8|36539.8|36619.8|36499.8|800
1654479300000|2022-06-06 01:35:00|36654.8|36534.8|36645.8|36525.8|36655.1|36535.3|36643.4|36523.4|655
1654479600000|2022-06-06 01:40:00|36645|36525|36653.9|36533.9|36655.5|36535.5|36641.3|36521.3|709
1654479900000|2022-06-06 01:45:00|36652.6|36532.6|36644.3|36524.3|36656.3|36537.4|36641.5|36521.5|729
1654480200000|2022-06-06 01:50:00|36643.9|36523.9|36627.1|36507.1|36650.9|36534|36614.4|36494.4|870
1654480500000|2022-06-06 01:55:00|36628.4|36508.4|36635.8|36515.8|36639.7|36530.2|36620.2|36500.2|821
1654480800000|2022-06-06 02:00:00|36633.5|36513.5|36622.9|36502.9|36642.2|36522.8|36620.1|36500.1|825
1654481100000|2022-06-06 02:05:00|36623|36503|36612.2|36492.2|36628.7|36509.5|36606.3|36486.3|787
1654481400000|2022-06-06 02:10:00|36612.3|36492.3|36614.1|36494.1|36621.7|36501.7|36610.5|36490.5|624
1654481700000|2022-06-06 02:15:00|36614.3|36494.3|36617.6|36497.6|36621.4|36501.4|36608.4|36488.4|660
1654482000000|2022-06-06 02:20:00|36617.1|36497.1|36607.9|36487.9|36620.4|36503.2|36600.5|36480.5|829
1654482300000|2022-06-06 02:25:00|36608.9|36488.9|36595.6|36475.6|36612.9|36492.9|36593.3|36473.3|837
1654482600000|2022-06-06 02:30:00|36596.5|36476.5|36590.7|36470.7|36608.8|36488.8|36586.2|36466.2|898
1654482900000|2022-06-06 02:35:00|36591.6|36471.6|36589.7|36469.7|36596.6|36476.6|36578.8|36458.8|818
1654483200000|2022-06-06 02:40:00|36590.4|36470.4|36587.3|36467.3|36594.5|36474.5|36577.7|36457.7|792
1654483500000|2022-06-06 02:45:00|36586.1|36466.1|36591.1|36471.1|36594|36474|36581.2|36461.2|773
1654483800000|2022-06-06 02:50:00|36589.8|36469.8|36592.1|36472.1|36595.3|36475.3|36581.7|36461.7|748
1654484100000|2022-06-06 02:55:00|36592|36472|36594|36474|36598.1|36478.1|36585.1|36465.1|733
1654484400000|2022-06-06 03:00:00|36594.1|36474.1|36587.6|36467.6|36597.9|36477.9|36587.6|36467.6|784
1654484700000|2022-06-06 03:05:00|36588.1|36468.1|36589.6|36469.6|36597.7|36477.7|36583.3|36463.3|747
1654485000000|2022-06-06 03:10:00|36590.9|36470.9|36588.1|36468.1|36597.9|36477.9|36579.5|36459.5|785
1654485300000|2022-06-06 03:15:00|36589.3|36469.3|36587.8|36467.8|36594.2|36474.2|36580|36460|635
1654485600000|2022-06-06 03:20:00|36588|36468|36589|36469|36599|36486|36580.5|36460.5|738
1654485900000|2022-06-06 03:25:00|36588.1|36468.1|36595.8|36475.8|36599.4|36479.4|36584.7|36464.7|693
1654486200000|2022-06-06 03:30:00|36595.4|36475.4|36587.6|36467.6|36597.5|36477.5|36578.4|36458.4|682
1654486500000|2022-06-06 03:35:00|36587.1|36467.1|36594.1|36474.1|36597.6|36479.7|36576.4|36456.4|554
1654486800000|2022-06-06 03:40:00|36595.3|36475.3|36583.2|36463.2|36598.1|36484.1|36580.1|36460.1|606
1654487100000|2022-06-06 03:45:00|36582.7|36462.7|36583.1|36463.1|36588.5|36471.1|36576.8|36456.8|660
1654487400000|2022-06-06 03:50:00|36583.3|36463.3|36581.9|36461.9|36589.7|36469.7|36572.6|36452.6|704
1654487700000|2022-06-06 03:55:00|36581.5|36461.5|36580.6|36460.6|36586.9|36474|36572.8|36452.8|724
1654488000000|2022-06-06 04:00:00|36580.7|36460.7|36586.4|36466.4|36592.6|36482|36573.8|36453.8|716
1654488300000|2022-06-06 04:05:00|36586.8|36466.8|36583.8|36463.8|36592.2|36486|36578.7|36458.7|529
1654488600000|2022-06-06 04:10:00|36583.3|36463.3|36586.3|36467|36593.7|36473.7|36580.5|36460.5|667
1654488900000|2022-06-06 04:15:00|36586.2|36466.2|36586.8|36466.8|36592.1|36477|36576.7|36456.7|674
1654489200000|2022-06-06 04:20:00|36585.4|36465.4|36585.4|36465.4|36592|36479.5|36580.7|36460.7|716
1654489500000|2022-06-06 04:25:00|36586.5|36466.5|36574.8|36454.8|36591.2|36471.2|36572.6|36452.6|574
1654489800000|2022-06-06 04:30:00|36573.6|36453.6|36551.9|36501.9|36584.4|36502.9|36551.6|36451.1|528
1654490100000|2022-06-06 04:35:00|36563|36491.6|36565.8|36482|36586.5|36508.1|36551|36461.6|321
1654490400000|2022-06-06 04:40:00|36552|36502|36560.4|36474.9|36579.5|36504.9|36545.6|36452.2|368
1654490700000|2022-06-06 04:45:00|36560.6|36475|36540|36453.2|36573.3|36508.9|36525.6|36437.6|383
1654491000000|2022-06-06 04:50:00|36526.5|36476.5|36527.6|36477.6|36552.2|36494.9|36508.9|36435.8|396
1654491300000|2022-06-06 04:55:00|36548|36451.9|36546.3|36438.1|36555.9|36482|36522.4|36432.2|387
1654491600000|2022-06-06 05:00:00|36547.9|36438|36523.4|36431.3|36547.9|36484|36500.7|36418.5|464
1654491900000|2022-06-06 05:05:00|36524.4|36430.6|36516.2|36419.3|36530.4|36471.7|36481.6|36413|553
1654492200000|2022-06-06 05:10:00|36516.4|36419.6|36514|36426.7|36527.6|36450.5|36493.1|36407.3|540
1654492500000|2022-06-06 05:15:00|36520.3|36418.2|36514.4|36435.7|36524.2|36469.7|36484.1|36416.8|434
1654492800000|2022-06-06 05:20:00|36514.1|36435.8|36523.7|36432.1|36531.1|36454.7|36502|36421.3|413
1654493100000|2022-06-06 05:25:00|36523.9|36431.7|36524.4|36432.4|36533.4|36480.4|36498.1|36423.4|329
1654493400000|2022-06-06 05:30:00|36522.4|36431|36524.7|36428.5|36537.9|36471.1|36488.3|36420|460
1654493700000|2022-06-06 05:35:00|36524.6|36425.8|36502.5|36430.8|36527.7|36468.4|36488.4|36412|437
1654494000000|2022-06-06 05:40:00|36491.6|36441.6|36505.9|36428.6|36518.2|36445.2|36491.4|36418|336
1654494300000|2022-06-06 05:45:00|36505.2|36428.9|36521.6|36426.2|36529.5|36455.8|36472.1|36414.3|475
1654494600000|2022-06-06 05:50:00|36521.9|36426.6|36512.5|36433.1|36533.7|36445.6|36489.7|36416.8|456
1654494900000|2022-06-06 05:55:00|36525.5|36429|36544.9|36442.2|36547.8|36456|36495.9|36423.1|621
1654495200000|2022-06-06 06:00:00|36538.9|36447.6|36493.3|36473.3|36541.8|36486.4|36488.3|36442|697
1654495500000|2022-06-06 06:05:00|36492.7|36472.7|36498.9|36478.9|36537|36485.1|36492.4|36439|517
1654495800000|2022-06-06 06:10:00|36500.1|36480.1|36559.2|36539.2|36628.1|36541.7|36498.5|36454.2|698
1654496100000|2022-06-06 06:15:00|36559|36539|36566.2|36546.2|36633.8|36561.3|36558|36527.5|657
1654496400000|2022-06-06 06:20:00|36567.5|36547.5|36571.6|36551.6|36575.4|36555.4|36562.3|36542.3|558
1654496700000|2022-06-06 06:25:00|36571.1|36551.1|36589.8|36569.8|36620.6|36573.2|36565.1|36521.5|590
1654497000000|2022-06-06 06:30:00|36586.4|36566.4|36536.5|36516.5|36604|36572.3|36527.1|36507.1|802
1654497300000|2022-06-06 06:35:00|36541.2|36521.2|36523.5|36503.5|36544.5|36524.5|36520.2|36500.2|628
1654497600000|2022-06-06 06:40:00|36523.7|36503.7|36477.5|36457.5|36538.2|36518.2|36469|36432.4|585
1654497900000|2022-06-06 06:45:00|36477|36457|36489.8|36469.8|36527|36476.6|36474.6|36446.4|571
1654498200000|2022-06-06 06:50:00|36489.1|36469.1|36498|36478|36524.4|36482.8|36485.4|36451.1|621
1654498500000|2022-06-06 06:55:00|36497.7|36477.7|36493.9|36473.9|36528.9|36482.9|36482.6|36454.3|597
1654498800000|2022-06-06 07:00:00|36494|36474|36450.3|36430.3|36498.8|36478.8|36447.9|36427.9|811
1654499100000|2022-06-06 07:05:00|36449.5|36429.5|36453.3|36433.3|36485|36442.4|36435.6|36405|666
1654499400000|2022-06-06 07:10:00|36454.6|36434.6|36453.8|36433.8|36502.7|36458.6|36446.6|36411.8|799
1654499700000|2022-06-06 07:15:00|36452.8|36432.8|36450.9|36430.9|36485.2|36442|36435|36397.1|793
1654500000000|2022-06-06 07:20:00|36451.3|36431.3|36440.9|36420.9|36491.3|36446.2|36438.2|36417.7|762
1654500300000|2022-06-06 07:25:00|36440|36420|36415.5|36395.5|36444.4|36424.4|36388.9|36366.9|726
1654500600000|2022-06-06 07:30:00|36415.4|36395.4|36422.1|36402.1|36452.2|36410.4|36412.1|36372.4|707
1654500900000|2022-06-06 07:35:00|36422.3|36402.3|36374.2|36354.2|36459.7|36411.8|36374.2|36335|719
1654501200000|2022-06-06 07:40:00|36376.3|36356.3|36391.4|36371.4|36416.5|36372.8|36372.5|36333.2|747
1654501500000|2022-06-06 07:45:00|36391.5|36371.5|36310.3|36290.3|36393.2|36373.2|36304.2|36264.3|772
1654501800000|2022-06-06 07:50:00|36310.2|36290.2|36315.5|36295.5|36364.1|36319|36292.9|36272.9|889
1654502100000|2022-06-06 07:55:00|36316.7|36296.7|36286.1|36266.1|36324.1|36304.1|36255.3|36221.6|765
1654502400000|2022-06-06 08:00:00|36283.2|36263.2|36218.3|36198.3|36471.2|36351.2|36214|36167.1|923
1654502700000|2022-06-06 08:05:00|36218.7|36198.7|36239.4|36144|36268.5|36224.5|36198.9|36144|697
1654503000000|2022-06-06 08:10:00|36217.2|36167.2|36164.4|36144.4|36274.7|36226.6|36159.7|36111.8|841
1654503300000|2022-06-06 08:15:00|36164.6|36144.6|36165.6|36145.6|36179|36159|36160.4|36140.4|719
1654503600000|2022-06-06 08:20:00|36165.4|36145.4|36212.3|36192.3|36213.6|36193.6|36164.7|36144.7|659
1654503900000|2022-06-06 08:25:00|36212.5|36192.5|36254.1|36234.1|36286|36243.2|36204.7|36184.7|720
1654504200000|2022-06-06 08:30:00|36257.7|36237.7|36253.3|36233.3|36284.7|36237.7|36243.6|36195.7|739
1654504500000|2022-06-06 08:35:00|36253|36233|36263.8|36213.8|36297|36237.9|36243.8|36198|610
1654504800000|2022-06-06 08:40:00|36263.4|36213.4|36250.8|36230.8|36289.8|36242.6|36236.4|36194.3|566
1654505100000|2022-06-06 08:45:00|36251.1|36231.1|36259.6|36209.6|36298.5|36232.1|36239|36191.7|660
1654505400000|2022-06-06 08:50:00|36271|36201.2|36254.1|36234.1|36293.3|36236.2|36242.5|36197.4|603
1654505700000|2022-06-06 08:55:00|36254|36234|36220.5|36200.5|36288.3|36238.7|36220.5|36178.7|624
1654506000000|2022-06-06 09:00:00|36221.2|36201.2|36233|36213|36266.3|36226.6|36218.1|36183.1|638
1654506300000|2022-06-06 09:05:00|36234.6|36214.6|36228.2|36208.2|36277.3|36228.4|36221.3|36175.8|664
1654506600000|2022-06-06 09:10:00|36228.6|36208.6|36245|36225|36287.9|36231|36228.3|36184.7|573
1654506900000|2022-06-06 09:15:00|36245.2|36225.2|36270.8|36220.8|36288.2|36237.1|36240|36196.1|616
1654507200000|2022-06-06 09:20:00|36269.8|36219.8|36293|36222.4|36306|36282.1|36244.5|36208.1|681
1654507500000|2022-06-06 09:25:00|36293.6|36222.2|36242.6|36222.6|36293.6|36245.8|36235.5|36190.6|475
1654507800000|2022-06-06 09:30:00|36241.2|36221.2|36261.8|36241.8|36270.7|36250.7|36237.5|36217.5|582
1654508100000|2022-06-06 09:35:00|36259.6|36239.6|36266.1|36246.1|36275.3|36255.3|36258.5|36238.5|454
1654508400000|2022-06-06 09:40:00|36264.8|36244.8|36277.3|36257.3|36285.7|36265.7|36263.4|36243.4|571
1654508700000|2022-06-06 09:45:00|36276.8|36256.8|36232.4|36212.4|36277.6|36257.6|36219.5|36199.5|519
1654509000000|2022-06-06 09:50:00|36232.5|36212.5|36220.6|36200.6|36238.3|36218.3|36202.9|36182.9|558
1654509300000|2022-06-06 09:55:00|36220.9|36200.9|36207|36187|36223.5|36203.5|36202.8|36182.8|537
1654509600000|2022-06-06 10:00:00|36207.4|36187.4|36188.7|36168.7|36215.2|36195.2|36177.8|36157.8|605
1654509900000|2022-06-06 10:05:00|36189.2|36169.2|36170.9|36150.9|36189.3|36169.3|36150.4|36130.4|516
1654510200000|2022-06-06 10:10:00|36171.4|36151.4|36174|36154|36183.9|36163.9|36164.5|36144.5|501
1654510500000|2022-06-06 10:15:00|36173.2|36153.2|36161|36141|36176.6|36156.6|36149.5|36129.5|512
1654510800000|2022-06-06 10:20:00|36162.2|36142.2|36154.8|36134.8|36162.4|36142.4|36145.2|36125.2|558
1654511100000|2022-06-06 10:25:00|36154.6|36134.6|36161.9|36141.9|36168.6|36148.6|36151.8|36131.8|538
1654511400000|2022-06-06 10:30:00|36162.5|36142.5|36185.8|36165.8|36185.8|36165.8|36159.5|36139.5|651
1654511700000|2022-06-06 10:35:00|36185.5|36165.5|36215.8|36195.8|36219.6|36199.6|36185.5|36165.5|525
1654512000000|2022-06-06 10:40:00|36215.6|36195.6|36224.8|36204.8|36245.5|36225.5|36215.5|36195.5|492
1654512300000|2022-06-06 10:45:00|36225.6|36205.6|36229.5|36209.5|36235.1|36215.1|36216.9|36196.9|495
1654512600000|2022-06-06 10:50:00|36228.9|36208.9|36221.1|36201.1|36232.7|36212.7|36217.2|36197.2|521
1654512900000|2022-06-06 10:55:00|36221.2|36201.2|36211.4|36191.4|36234.1|36214.1|36210.2|36190.2|454
1654513200000|2022-06-06 11:00:00|36210.7|36190.7|36216.6|36196.6|36224.9|36204.9|36205.4|36185.4|483
1654513500000|2022-06-06 11:05:00|36217.1|36197.1|36165.2|36145.2|36223|36201.2|36154.4|36134.4|547
1654513800000|2022-06-06 11:10:00|36165.4|36145.4|36160.2|36140.2|36198.8|36154.5|36144.2|36113|564
1654514100000|2022-06-06 11:15:00|36156.9|36136.9|36163.6|36143.6|36174|36154|36149.5|36129.5|545
1654514400000|2022-06-06 11:20:00|36163.8|36143.8|36173|36153|36180.3|36160.3|36163.8|36143.8|561
1654514700000|2022-06-06 11:25:00|36173.2|36153.2|36177.4|36157.4|36191.8|36171.8|36168.5|36148.5|457
1654515000000|2022-06-06 11:30:00|36171|36151|36178.8|36158.8|36189.9|36169.9|36171|36151|475
1654515300000|2022-06-06 11:35:00|36178.6|36158.6|36173.6|36153.6|36188.6|36168.6|36169.6|36149.6|441
1654515600000|2022-06-06 11:40:00|36174.2|36154.2|36177.9|36157.9|36180.2|36160.2|36160.5|36140.5|495
1654515900000|2022-06-06 11:45:00|36177.1|36157.1|36181.6|36161.6|36185.6|36165.6|36162.5|36142.5|405
1654516200000|2022-06-06 11:50:00|36181.7|36161.7|36174.9|36154.9|36187.4|36167.4|36171.2|36151.2|583
1654516500000|2022-06-06 11:55:00|36175.2|36155.2|36165.4|36145.4|36180.7|36160.7|36158.9|36138.9|560
1654516800000|2022-06-06 12:00:00|36167|36147|36182.6|36162.6|36187|36167|36160|36140|622
1654517100000|2022-06-06 12:05:00|36182.4|36162.4|36166.4|36146.4|36187.6|36167.6|36165.1|36145.1|462
1654517400000|2022-06-06 12:10:00|36166.2|36146.2|36185.2|36165.2|36189.6|36169.6|36166.2|36146.2|585
1654517700000|2022-06-06 12:15:00|36185.6|36165.6|36205.2|36185.2|36208.3|36188.3|36183.3|36163.3|622
1654518000000|2022-06-06 12:20:00|36203.8|36183.8|36200.2|36180.2|36213|36193|36186.9|36166.9|723
1654518300000|2022-06-06 12:25:00|36201.5|36181.5|36189.2|36169.2|36207.1|36187.1|36181|36161|661
1654518600000|2022-06-06 12:30:00|36185.1|36165.1|36184.3|36164.3|36216.5|36174.1|36177.1|36145.5|601
1654518900000|2022-06-06 12:35:00|36184.4|36164.4|36192.3|36172.3|36241.1|36188.7|36178.1|36137.7|538
1654519200000|2022-06-06 12:40:00|36191.9|36171.9|36192.1|36172.1|36226.2|36177.9|36178.7|36149.8|552
1654519500000|2022-06-06 12:45:00|36192.3|36172.3|36170.4|36150.4|36192.8|36172.8|36162.8|36142.8|667
1654519800000|2022-06-06 12:50:00|36169.7|36149.7|36160.2|36140.2|36179|36159|36140.5|36120.5|588
1654520100000|2022-06-06 12:55:00|36163.2|36143.2|36176.3|36156.3|36191.7|36169.4|36152.5|36118.9|589
1654520400000|2022-06-06 13:00:00|36176.1|36156.1|36152.9|36132.9|36179|36159|36141|36121|620
1654520700000|2022-06-06 13:05:00|36153.2|36133.2|36138.6|36118.6|36160|36140|36137|36117|502
1654521000000|2022-06-06 13:10:00|36139.3|36119.3|36162.5|36142.5|36167|36147|36133.8|36113.8|493
1654521300000|2022-06-06 13:15:00|36163.3|36143.3|36178.3|36158.3|36190.4|36170.4|36159.4|36139.4|607
1654521600000|2022-06-06 13:20:00|36178.9|36158.9|36203.3|36183.3|36205.4|36185.4|36174.9|36154.9|484
1654521900000|2022-06-06 13:25:00|36203|36183|36217.4|36197.4|36224.7|36204.7|36201.2|36181.2|598
1654522200000|2022-06-06 13:30:00|36218.1|36198.1|36201.6|36181.6|36220.7|36200.7|36193.9|36173.9|776
1654522500000|2022-06-06 13:35:00|36200.9|36180.9|36220.1|36200.1|36278.5|36230.8|36195.2|36175.2|601
1654522800000|2022-06-06 13:40:00|36218.6|36198.6|36189.3|36169.3|36230.5|36210.5|36180.5|36160.5|646
1654523100000|2022-06-06 13:45:00|36187.3|36167.3|36192.4|36172.4|36205|36185|36183.2|36163.2|561
1654523400000|2022-06-06 13:50:00|36192|36172|36169.8|36149.8|36194|36174|36168.5|36148.5|679
1654523700000|2022-06-06 13:55:00|36170.1|36150.1|36207.6|36187.6|36212.9|36192.9|36169.6|36149.6|678
1654524000000|2022-06-06 14:00:00|36208.4|36188.4|36167.5|36147.5|36221.6|36193.2|36164.5|36134.4|709
1654524300000|2022-06-06 14:05:00|36167.7|36147.7|36163.3|36143.3|36184.8|36164.8|36149.6|36129.6|672
1654524600000|2022-06-06 14:10:00|36164|36144|36175.8|36155.8|36179.2|36159.2|36159.4|36139.4|625
1654524900000|2022-06-06 14:15:00|36175.5|36155.5|36229.7|36209.7|36243.7|36223.7|36175.3|36155.3|692
1654525200000|2022-06-06 14:20:00|36228.7|36208.7|36235.6|36215.6|36249.1|36229.1|36227.6|36207.6|721
1654525500000|2022-06-06 14:25:00|36235.2|36215.2|36237.4|36217.4|36277.5|36229.1|36230.5|36206.3|570
1654525800000|2022-06-06 14:30:00|36237.7|36217.7|36228.4|36208.4|36258|36223.2|36215.5|36183.5|742
1654526100000|2022-06-06 14:35:00|36228.7|36208.7|36280.5|36230.5|36301.1|36252|36224.3|36182.1|692
1654526400000|2022-06-06 14:40:00|36280.4|36230.4|36235.5|36215.5|36311.3|36258.2|36233.5|36208.9|789
1654526700000|2022-06-06 14:45:00|36235.6|36215.6|36200.4|36180.4|36241.4|36221.4|36194.9|36174.9|725
1654527000000|2022-06-06 14:50:00|36200|36180|36176.6|36156.6|36200.4|36180.4|36153.8|36133.8|874
1654527300000|2022-06-06 14:55:00|36176|36156|36175.6|36155.6|36191.4|36171.4|36155.3|36135.3|857
1654527600000|2022-06-06 15:00:00|36175.1|36155.1|36165.8|36145.8|36175.4|36155.4|36142.2|36122.2|882
1654527900000|2022-06-06 15:05:00|36165.6|36145.6|36169.9|36149.9|36174.6|36154.6|36152|36132|697
1654528200000|2022-06-06 15:10:00|36172.3|36152.3|36209.6|36189.6|36215|36195|36168.8|36148.8|872
1654528500000|2022-06-06 15:15:00|36209.7|36189.7|36220.3|36200.3|36222.2|36202.2|36196.6|36176.6|687
1654528800000|2022-06-06 15:20:00|36220.9|36200.9|36248.1|36228.1|36248.3|36228.3|36215.9|36195.9|757
1654529100000|2022-06-06 15:25:00|36254.4|36234.4|36304.4|36254.4|36314.3|36271.5|36247.8|36211.2|694
1654529400000|2022-06-06 15:30:00|36302.3|36252.3|36268.5|36248.5|36311.1|36266.2|36257|36218.7|800
1654529700000|2022-06-06 15:35:00|36269.7|36249.7|36324.3|36304.3|36398|36305.1|36269.7|36238.2|734
1654530000000|2022-06-06 15:40:00|36324.4|36304.4|36319.5|36248.5|36354.8|36309.7|36291.4|36243.5|685
1654530300000|2022-06-06 15:45:00|36319.7|36248.3|36305.3|36255.3|36339.8|36273.1|36279.5|36230.5|686
1654530600000|2022-06-06 15:50:00|36287.1|36267.1|36272|36252|36314.9|36270|36269|36244.5|644
1654530900000|2022-06-06 15:55:00|36271.6|36251.6|36276.5|36256.5|36309.8|36266.3|36265.2|36230.1|599
1654531200000|2022-06-06 16:00:00|36303.3|36229.3|36309.1|36238.3|36318.7|36263|36267.1|36225.9|684
1654531500000|2022-06-06 16:05:00|36298.2|36248.2|36297.2|36225.7|36313.4|36260.3|36262.9|36218.7|569
1654531800000|2022-06-06 16:10:00|36298.5|36224.2|36294.2|36244.2|36304.3|36263.3|36253.2|36209|707
1654532100000|2022-06-06 16:15:00|36278.5|36258.5|36290|36270|36321.2|36270.6|36272.1|36224|603
1654532400000|2022-06-06 16:20:00|36290.6|36270.6|36317.7|36246.1|36331.1|36274|36281|36232|612
1654532700000|2022-06-06 16:25:00|36306.6|36256.6|36296.5|36276.5|36334.8|36278.8|36286.7|36236.6|575
1654533000000|2022-06-06 16:30:00|36297|36277|36293.2|36273.2|36328.9|36282.1|36286.5|36245.3|629
1654533300000|2022-06-06 16:35:00|36292|36272|36287.8|36267.8|36330|36273.4|36286|36235.4|546
1654533600000|2022-06-06 16:40:00|36287.6|36267.6|36287.9|36267.9|36325|36276.2|36284.4|36237.6|556
1654533900000|2022-06-06 16:45:00|36288|36268|36295.3|36245.3|36324.2|36274.8|36277.8|36224|496
1654534200000|2022-06-06 16:50:00|36294.7|36244.7|36277.1|36257.1|36313.1|36267.8|36276.9|36223|511
1654534500000|2022-06-06 16:55:00|36277.7|36257.7|36292.5|36221.8|36307.6|36258.6|36265.1|36213.3|563
1654534800000|2022-06-06 17:00:00|36293.2|36222.1|36305|36234.3|36319.9|36262.4|36268.1|36217.8|633
1654535100000|2022-06-06 17:05:00|36304.8|36234.5|36281.1|36261.1|36323.6|36266.1|36276.1|36221.3|471
1654535400000|2022-06-06 17:10:00|36280.6|36260.6|36306.4|36236|36321|36271.3|36274.4|36228.1|509
1654535700000|2022-06-06 17:15:00|36296.2|36246.2|36277.6|36257.6|36313.3|36265.9|36270.7|36217.1|493
1654536000000|2022-06-06 17:20:00|36276.9|36256.9|36278|36258|36316.2|36261.3|36274.4|36220.9|528
1654536300000|2022-06-06 17:25:00|36292.3|36242.3|36292.5|36242.5|36321.2|36266.1|36275.7|36225.9|453
1654536600000|2022-06-06 17:30:00|36292.6|36242.6|36290.3|36240.3|36315.1|36264.7|36274.4|36218.8|527
1654536900000|2022-06-06 17:35:00|36277.2|36257.2|36264.6|36244.6|36313.4|36261.3|36261.2|36207.6|477
1654537200000|2022-06-06 17:40:00|36264.8|36244.8|36271.3|36251.3|36304.9|36251.3|36264|36208.7|470
1654537500000|2022-06-06 17:45:00|36271|36251|36302.1|36225.3|36308|36257|36266.5|36212.9|491
1654537800000|2022-06-06 17:50:00|36302.3|36223.3|36307.6|36235.7|36317.5|36260.5|36265|36219.5|518
1654538100000|2022-06-06 17:55:00|36296.6|36246.6|36289.8|36239.8|36318.1|36262.6|36272.2|36221|481
1654538400000|2022-06-06 18:00:00|36301.3|36227.8|36308.5|36231.2|36311.2|36261.2|36269.8|36220.3|479
1654538700000|2022-06-06 18:05:00|36309.9|36230.5|36312.9|36238.2|36320|36269.1|36277.4|36221.5|443
1654539000000|2022-06-06 18:10:00|36312.1|36240.5|36284.5|36264.5|36324.2|36270.5|36274|36228.3|509
1654539300000|2022-06-06 18:15:00|36284.3|36264.3|36280.7|36260.7|36322.2|36266.7|36275.3|36228.3|450
1654539600000|2022-06-06 18:20:00|36280.9|36260.9|36266.3|36246.3|36327.6|36271.9|36265.1|36228.7|491
1654539900000|2022-06-06 18:25:00|36266.1|36246.1|36261.8|36241.8|36295.2|36250.2|36253.2|36212.9|553
1654540200000|2022-06-06 18:30:00|36261.5|36241.5|36264.2|36244.2|36267.6|36247.6|36259.3|36239.3|463
1654540500000|2022-06-06 18:35:00|36263.7|36243.7|36264.8|36244.8|36298.6|36248.9|36260.5|36216.8|464
1654540800000|2022-06-06 18:40:00|36264.7|36244.7|36260.8|36240.8|36292.7|36246.2|36257.2|36214.6|485
1654541100000|2022-06-06 18:45:00|36260.9|36240.9|36263.3|36243.3|36292|36243.8|36256.6|36216|332
1654541400000|2022-06-06 18:50:00|36263.1|36243.1|36268.7|36248.7|36277.5|36248.8|36260.4|36227.5|493
1654541700000|2022-06-06 18:55:00|36268.5|36248.5|36277.1|36257.1|36279.6|36259.6|36262.3|36242.3|598
1654542000000|2022-06-06 19:00:00|36277.5|36257.5|36284|36264|36294|36266.1|36266|36241.7|626
1654542300000|2022-06-06 19:05:00|36285|36265|36271.7|36251.7|36291.4|36271.4|36271.7|36251.7|583
1654542600000|2022-06-06 19:10:00|36274.2|36254.2|36257.7|36237.7|36282.6|36262.6|36255.3|36235.3|486
1654542900000|2022-06-06 19:15:00|36256.7|36236.7|36240.2|36220.2|36272.5|36247.6|36229.4|36192.2|577
1654543200000|2022-06-06 19:20:00|36241.3|36221.3|36241.6|36221.6|36277.5|36228.2|36223.4|36171.7|529
1654543500000|2022-06-06 19:25:00|36242.9|36222.9|36242.4|36222.4|36291|36228.2|36238|36185|459
1654543800000|2022-06-06 19:30:00|36240.6|36220.6|36234.9|36214.9|36246|36226|36232|36212|537
1654544100000|2022-06-06 19:35:00|36234|36214|36233.2|36213.2|36245.5|36225.5|36225.1|36205.1|496
1654544400000|2022-06-06 19:40:00|36234.3|36214.3|36235.4|36215.4|36280.1|36224.5|36197.4|36159.3|493
1654544700000|2022-06-06 19:45:00|36250.4|36200.4|36232.8|36212.8|36302|36225|36224.3|36171.7|463
1654545000000|2022-06-06 19:50:00|36230.4|36210.4|36227.7|36207.7|36291.8|36224|36220.3|36170.9|568
1654545300000|2022-06-06 19:55:00|36272.1|36185.2|36225.3|36205.3|36290|36220.5|36211|36172.9|508
1654545600000|2022-06-06 20:00:00|36225.4|36205.4|36263.9|36181.6|36293.1|36216.5|36224.3|36170.6|525
1654545900000|2022-06-06 20:05:00|36259.6|36181.8|36239.9|36219.9|36297.5|36223.1|36226.3|36176.2|297
1654546200000|2022-06-06 20:10:00|36269.4|36196.6|36266.6|36194|36284|36224.8|36229|36185.1|386
1654546500000|2022-06-06 20:15:00|36268.2|36195.9|36249.2|36199.2|36276.1|36222.6|36223.4|36183.8|287
1654546800000|2022-06-06 20:20:00|36260.1|36189.2|36261.6|36190.1|36275.1|36218.9|36224.9|36186.8|278
1654547100000|2022-06-06 20:25:00|36263.6|36191|36256.8|36186.8|36280|36221.8|36223.9|36176.4|390
1654547400000|2022-06-06 20:30:00|36241.6|36191.6|36273.4|36193.1|36286.7|36225|36224.3|36178.9|330
1654547700000|2022-06-06 20:35:00|36275.2|36191.4|36252.7|36202.7|36280.6|36224.2|36229.6|36181.4|437
1654548000000|2022-06-06 20:40:00|36252.8|36202.8|36265.3|36186.4|36280.6|36219.6|36227.3|36179.5|360
1654548300000|2022-06-06 20:45:00|36266.4|36185.5|36267.4|36196.4|36282.7|36222.5|36223.9|36181.7|282
1654548600000|2022-06-06 20:50:00|36268|36195.2|36229.1|36209.1|36284|36224.9|36206.8|36169.4|308
1654548900000|2022-06-06 20:55:00|36258.8|36185.5|36262.1|36178.2|36284.2|36200.5|36220.5|36149.4|341
1654549200000|2022-06-06 21:00:00|36263.1|36173.3|36272|36152|36292.2|36200.5|36220.5|36151.4|82
1654549500000|2022-06-06 21:05:00|36269|36158.2|36283.5|36163.5|36291.3|36173.7|36260.1|36147|318
1654549800000|2022-06-06 21:10:00|36283.9|36163.9|36284.9|36164.9|36290.8|36170.8|36247|36127|704
1654550100000|2022-06-06 21:15:00|36272.1|36173.9|36282|36162|36285|36175.7|36267.2|36156.5|890
1654550400000|2022-06-06 21:20:00|36279.1|36159.1|36283.9|36163.9|36289.4|36177.9|36264.5|36156.9|321
1654550700000|2022-06-06 21:25:00|36284.3|36164.3|36283.6|36163.6|36289.2|36174.8|36266.6|36154.8|490
1654551000000|2022-06-06 21:30:00|36283.8|36163.8|36272.6|36175.3|36283.9|36175.3|36266.6|36151.6|308
1654551300000|2022-06-06 21:35:00|36272.4|36175.2|36277.9|36157.9|36285.2|36176.5|36266.6|36155.3|176
1654551600000|2022-06-06 21:40:00|36278.9|36158.9|36284.5|36164.5|36284.9|36176.2|36266.6|36153.1|134
1654551900000|2022-06-06 21:45:00|36273.5|36176.1|36272.4|36152.4|36285|36177.7|36267.6|36147.6|201
1654552200000|2022-06-06 21:50:00|36277.7|36157.7|36276.2|36156.2|36301.2|36181.2|36263.5|36150.9|244
1654552500000|2022-06-06 21:55:00|36276.7|36156.7|36282.4|36162.4|36283.9|36175.6|36260.6|36152.1|160
1654552800000|2022-06-06 22:00:00|36269.4|36153.7|36278.5|36158.5|36285.3|36174.3|36263.5|36143.5|345
1654553100000|2022-06-06 22:05:00|36276.1|36160.3|36277.6|36157.6|36284.4|36171.9|36263.1|36151.8|266
1654553400000|2022-06-06 22:10:00|36277.2|36157.2|36281.5|36161.5|36287.9|36180|36260.7|36152.1|298
1654553700000|2022-06-06 22:15:00|36281.8|36161.8|36282.5|36162.5|36291.5|36178.7|36266.9|36156.4|435
1654554000000|2022-06-06 22:20:00|36281.6|36161.6|36283.9|36163.9|36292.7|36179.4|36271.8|36158.6|379
1654554300000|2022-06-06 22:25:00|36285.3|36165.3|36289.7|36169.7|36295.1|36176.9|36264.3|36158.1|417
1654554600000|2022-06-06 22:30:00|36289.5|36169.5|36271|36151|36294.5|36176|36264|36145.4|497
1654554900000|2022-06-06 22:35:00|36282.3|36162.3|36262.6|36142.6|36293.2|36173.2|36257.5|36137.5|844
1654555200000|2022-06-06 22:40:00|36276.3|36156.3|36276.4|36156.4|36293.4|36173.4|36251.3|36140|816
1654555500000|2022-06-06 22:45:00|36284.3|36164.3|36290.1|36172|36291.6|36172.6|36246.7|36129.7|684
1654555800000|2022-06-06 22:50:00|36276.2|36158.2|36281.9|36161.9|36300.5|36180.5|36250.5|36146.7|819
1654556100000|2022-06-06 22:55:00|36290.3|36170.3|36265.9|36150|36299.5|36179.5|36252.4|36143.5|770
1654556400000|2022-06-06 23:00:00|36270.7|36157.1|36277.2|36157.2|36297.9|36177.9|36248.2|36138|813
1654556700000|2022-06-06 23:05:00|36281.9|36164.7|36282.6|36168.7|36295.8|36175.8|36256.7|36150.7|774
1654557000000|2022-06-06 23:10:00|36281.3|36168.3|36279.5|36159.5|36298.9|36178.9|36264.3|36153.5|767
1654557300000|2022-06-06 23:15:00|36282.3|36162.3|36269.9|36170.1|36293.7|36178.2|36255.7|36153.9|702
1654557600000|2022-06-06 23:20:00|36273.1|36164.1|36292.9|36176.4|36310.2|36196.9|36268.3|36161.7|817
1654557900000|2022-06-06 23:25:00|36278.8|36182.6|36295|36190.9|36314.7|36203.8|36274.3|36174.2|829
1654558200000|2022-06-06 23:30:00|36295.4|36180.4|36302|36195.8|36306.2|36200.5|36274.3|36176.5|853
1654558500000|2022-06-06 23:35:00|36294.3|36187.4|36289.9|36182.5|36308|36203.7|36276.6|36169.8|806
1654558800000|2022-06-06 23:40:00|36297.2|36190.7|36287.1|36191.2|36307.4|36202|36259.4|36168.6|805
1654559100000|2022-06-06 23:45:00|36287.8|36191.1|36267.7|36174.3|36296.2|36191.7|36261.7|36167.9|781
1654559400000|2022-06-06 23:50:00|36270.9|36176.1|36287.6|36185.8|36290.8|36186.8|36251.6|36162.4|812
1654559700000|2022-06-06 23:55:00|36288.7|36185.3|36279.4|36182.3|36290.4|36194.8|36246.1|36164|789
1654560000000|2022-06-07 00:00:00|36273.6|36174|36270.7|36197.2|36290.1|36203|36238.5|36171.7|880
1654560300000|2022-06-07 00:05:00|36249.7|36199.7|36269.6|36172.2|36284.9|36205.7|36241.7|36167.5|873
1654560600000|2022-06-07 00:10:00|36270.3|36172.1|36263.5|36193.2|36288.7|36207.4|36247.1|36169.5|961
1654560900000|2022-06-07 00:15:00|36269.1|36195.3|36276.6|36179.4|36290|36206.8|36244.4|36171.7|847
1654561200000|2022-06-07 00:20:00|36284.1|36185|36288.7|36196.9|36295.8|36212.1|36245.1|36178.1|926
1654561500000|2022-06-07 00:25:00|36285.6|36196.5|36271.7|36188.2|36295.7|36222.6|36251.5|36183.5|953
1654561800000|2022-06-07 00:30:00|36278|36190.1|36295.1|36208.9|36307.6|36233.7|36245.9|36187.1|972
1654562100000|2022-06-07 00:35:00|36290.9|36209|36293.3|36198.9|36310.4|36227.2|36257.6|36190.9|955
1654562400000|2022-06-07 00:40:00|36288.9|36198.4|36290.3|36202.3|36300.6|36229.9|36249.1|36184.7|916
1654562700000|2022-06-07 00:45:00|36289.9|36203.3|36276.1|36198.9|36298.4|36233|36246|36187.9|866
1654563000000|2022-06-07 00:50:00|36268.8|36195.1|36275.9|36193.5|36300.1|36233.3|36241.7|36183.3|941
1654563300000|2022-06-07 00:55:00|36280.7|36197.4|36282.4|36206.5|36297.8|36234.9|36249.4|36189.3|839
1654563600000|2022-06-07 01:00:00|36275.2|36225.2|36297.6|36210.4|36310.5|36242.7|36247.3|36188.5|844
1654563900000|2022-06-07 01:05:00|36297.2|36211.8|36301|36215.8|36308|36243.8|36250.4|36196.4|862
1654564200000|2022-06-07 01:10:00|36294.7|36209.3|36298.2|36216.7|36310.2|36245.5|36254.2|36198.7|903
1654564500000|2022-06-07 01:15:00|36292|36210.9|36298.1|36224.8|36322.7|36257.9|36268.3|36209.1|932
1654564800000|2022-06-07 01:20:00|36298.8|36227.6|36320.5|36231.5|36328.4|36257.9|36258.8|36216.5|927
1654565100000|2022-06-07 01:25:00|36319.5|36232.4|36324.4|36243.9|36333.6|36266|36276.9|36222|953
1654565400000|2022-06-07 01:30:00|36325.9|36244.1|36316.8|36224.3|36338.2|36257.8|36295.2|36224.3|945
1654565700000|2022-06-07 01:35:00|36324.4|36231.8|36309.2|36221.1|36328.1|36262|36269.1|36211.6|830
1654566000000|2022-06-07 01:40:00|36311.8|36228.5|36302|36220.4|36322.5|36262.2|36273.2|36213.1|918
1654566300000|2022-06-07 01:45:00|36311.1|36230.8|36309.7|36225.8|36317.3|36255.8|36269.2|36212.1|847
1654566600000|2022-06-07 01:50:00|36309.6|36230.1|36313.5|36238.6|36316.4|36257.5|36273.2|36215.8|826
1654566900000|2022-06-07 01:55:00|36303.8|36228.9|36305.5|36221.8|36318.3|36262.6|36269.5|36212|860
1654567200000|2022-06-07 02:00:00|36300.9|36217.2|36304.5|36233.7|36324.6|36263|36276.2|36214.3|922
1654567500000|2022-06-07 02:05:00|36305.4|36234.1|36325|36239.1|36329.4|36259.8|36272.2|36221|820
1654567800000|2022-06-07 02:10:00|36326.6|36237.8|36323|36245|36329.2|36275.7|36273.1|36227.7|844
1654568100000|2022-06-07 02:15:00|36322.8|36245.8|36302.7|36226.1|36326.7|36268.1|36270.9|36223.8|826
1654568400000|2022-06-07 02:20:00|36312.8|36236.2|36293.2|36243.2|36336.4|36270|36282.6|36223.8|825
1654568700000|2022-06-07 02:25:00|36296.4|36246.4|36356.2|36236.2|36367.8|36263.1|36282.5|36231.4|778
1654569000000|2022-06-07 02:30:00|36356.1|36236.1|36364.3|36247.7|36371.3|36258.8|36332.9|36230.3|926
1654569300000|2022-06-07 02:35:00|36360.6|36240.6|36369.7|36251.5|36374.4|36271.2|36321.2|36236.4|898
1654569600000|2022-06-07 02:40:00|36361.2|36243|36369.7|36249.7|36379.3|36274.1|36318|36236.6|858
1654569900000|2022-06-07 02:45:00|36369.2|36249.2|36360.2|36254.1|36396.1|36279.9|36334.1|36245.5|910
1654570200000|2022-06-07 02:50:00|36363.4|36254.2|36374.1|36254.4|36389.7|36280.2|36335.1|36233.6|897
1654570500000|2022-06-07 02:55:00|36373.8|36253.8|36371|36251|36381.3|36276.1|36335.9|36228.1|820
1654570800000|2022-06-07 03:00:00|36372.6|36252.6|36361.9|36241.9|36384.8|36271.2|36331.8|36230.6|816
1654571100000|2022-06-07 03:05:00|36370.7|36250.7|36356.9|36236.9|36379.5|36267|36325.6|36225.6|730
1654571400000|2022-06-07 03:10:00|36368.1|36252.8|36336.8|36216.8|36373.9|36260.3|36306.4|36212|860
1654571700000|2022-06-07 03:15:00|36347|36227|36337.7|36217.7|36364.8|36248.8|36311.3|36207.2|897
1654572000000|2022-06-07 03:20:00|36354.2|36234.2|36357.9|36237.9|36367|36261.9|36319.6|36211.1|893
1654572300000|2022-06-07 03:25:00|36358|36238|36348.3|36228.3|36367.9|36250|36315.3|36212|894
1654572600000|2022-06-07 03:30:00|36331.4|36226.5|36346.2|36226.2|36362.9|36253.1|36317.1|36210.8|916
1654572900000|2022-06-07 03:35:00|36345.5|36225.5|36337.7|36217.7|36359|36259.6|36311.4|36204.3|879
1654573200000|2022-06-07 03:40:00|36349.9|36229.9|36328.8|36240.5|36367.8|36259.6|36315.7|36207.5|871
1654573500000|2022-06-07 03:45:00|36345|36235.5|36333.6|36219|36367.3|36254.4|36312.8|36214.9|864
1654573800000|2022-06-07 03:50:00|36357.6|36237.6|36354|36234.1|36366|36257.9|36312.7|36213.7|864
1654574100000|2022-06-07 03:55:00|36352.7|36232.7|36339.2|36219.2|36362.7|36253.1|36313.1|36214.7|888
1654574400000|2022-06-07 04:00:00|36346.8|36226.8|36357.8|36243.2|36364.6|36261.9|36325.5|36216.8|856
1654574700000|2022-06-07 04:05:00|36347.8|36227.8|36347.8|36227.8|36363.1|36262.8|36308.1|36209.6|843
1654575000000|2022-06-07 04:10:00|36359|36246.2|36346.2|36226.2|36362.8|36256.7|36315.1|36214.4|818
1654575300000|2022-06-07 04:15:00|36332.1|36221.5|36345.6|36231|36366.1|36255.9|36313.9|36202.2|831
1654575600000|2022-06-07 04:20:00|36339.8|36219.8|36349.6|36239.9|36354.6|36249.2|36305|36201|862
1654575900000|2022-06-07 04:25:00|36346.1|36236.7|36307.3|36197.3|36352.4|36256.9|36262.1|36176.2|834
1654576200000|2022-06-07 04:30:00|36293.9|36197.1|36302.4|36238.2|36311.8|36241.3|36229.6|36133.9|908
1654576500000|2022-06-07 04:35:00|36283.2|36216.9|36326.9|36224.9|36334.4|36241.5|36255.7|36167.6|903
1654576800000|2022-06-07 04:40:00|36326.2|36215.7|36323.6|36218.1|36333.1|36257.3|36290.3|36202.1|1019
1654577100000|2022-06-07 04:45:00|36313.3|36212.6|36338.5|36240.1|36347.8|36262.9|36302.7|36212.6|1034
1654577400000|2022-06-07 04:50:00|36333.6|36236.2|36324.1|36227.3|36347.6|36262.7|36285.8|36210.8|997
1654577700000|2022-06-07 04:55:00|36322.8|36228.2|36316.6|36218.1|36327.5|36257.9|36274.2|36195.4|955
1654578000000|2022-06-07 05:00:00|36319.6|36219.1|36334.3|36230|36336.8|36247.2|36293.2|36210.7|1042
1654578300000|2022-06-07 05:05:00|36328.1|36226.3|36324.6|36244.4|36364|36264.6|36312.5|36218.1|1043
1654578600000|2022-06-07 05:10:00|36322.2|36235.1|36323.8|36229|36351.8|36280|36297.5|36217.8|1053
1654578900000|2022-06-07 05:15:00|36310.6|36228.4|36337.9|36233.7|36344.5|36257.3|36294.8|36217.2|963
1654579200000|2022-06-07 05:20:00|36337.8|36233.5|36346.3|36253.6|36348.7|36273.3|36284|36222|965
1654579500000|2022-06-07 05:25:00|36339.5|36246.5|36356|36253.8|36364.9|36288.1|36319.5|36238.6|1022
1654579800000|2022-06-07 05:30:00|36355.9|36253.9|36354.7|36265.1|36372.4|36299.4|36308.5|36246.5|930
1654580100000|2022-06-07 05:35:00|36355.1|36264.2|36366.5|36263.8|36372.3|36295.9|36328.1|36250.5|936
1654580400000|2022-06-07 05:40:00|36358.6|36256.4|36349.4|36255.1|36362.4|36291|36308.3|36236.7|1013
1654580700000|2022-06-07 05:45:00|36343.2|36250.9|36340.8|36257.2|36366.7|36294.2|36316.5|36239.1|930
1654581000000|2022-06-07 05:50:00|36342.4|36261.3|36359|36265.6|36363.6|36283.8|36303.8|36235.7|985
1654581300000|2022-06-07 05:55:00|36357.6|36261.8|36361.2|36241.2|36382.6|36298.2|36334.3|36235.2|1040
1654581600000|2022-06-07 06:00:00|36356|36265.6|36357.9|36277|36364.4|36313.6|36315|36241|1092
1654581900000|2022-06-07 06:05:00|36348.3|36298.3|36367.1|36347.1|36423|36348.5|36316.6|36271.4|1010
1654582200000|2022-06-07 06:10:00|36395.9|36320.4|36495.7|36475.7|36607|36494.6|36379.2|36320.4|1094
1654582500000|2022-06-07 06:15:00|36497.3|36477.3|36517|36497|36530.2|36501.4|36495.1|36458.7|823
1654582800000|2022-06-07 06:20:00|36516.9|36496.9|36552.4|36480|36574.6|36523.3|36506.1|36463.2|1048
1654583100000|2022-06-07 06:25:00|36538.7|36488.7|36535.5|36515.5|36581|36529.7|36520.4|36474.4|955
1654583400000|2022-06-07 06:30:00|36531.7|36511.7|36516.6|36496.6|36542.4|36522.4|36510.2|36490.2|1021
1654583700000|2022-06-07 06:35:00|36517|36497|36460.1|36440.1|36529.6|36497|36455.8|36435.8|962
1654584000000|2022-06-07 06:40:00|36460.8|36440.8|36444.4|36424.4|36473.5|36453.5|36443.1|36423.1|936
1654584300000|2022-06-07 06:45:00|36444.6|36424.6|36470.9|36450.9|36473.5|36453.5|36427.9|36407.9|962
1654584600000|2022-06-07 06:50:00|36470.5|36450.5|36486.3|36466.3|36488.3|36468.3|36462.1|36442.1|985
1654584900000|2022-06-07 06:55:00|36487.1|36467.1|36464.8|36444.8|36499.5|36479.5|36457.9|36437.9|970
1654585200000|2022-06-07 07:00:00|36467.6|36447.6|36444.3|36424.3|36467.9|36447.9|36425.5|36405.5|1067
1654585500000|2022-06-07 07:05:00|36442|36422|36427.4|36407.4|36442.7|36422.7|36420.2|36400.2|1060
1654585800000|2022-06-07 07:10:00|36424.1|36404.1|36430.6|36410.6|36443.6|36423.6|36421.4|36401.4|1004
1654586100000|2022-06-07 07:15:00|36431.7|36411.7|36442.7|36422.7|36444.6|36424.6|36423.6|36403.6|987
1654586400000|2022-06-07 07:20:00|36439.9|36419.9|36443.2|36423.2|36457.1|36437.1|36439.2|36419.2|1048
1654586700000|2022-06-07 07:25:00|36441.1|36421.1|36381.1|36299.1|36450.6|36430.6|36348.6|36298.4|1027
1654587000000|2022-06-07 07:30:00|36369.6|36319.6|36388.8|36368.8|36431.2|36389|36351|36296.4|1046
1654587300000|2022-06-07 07:35:00|36388.6|36368.6|36352|36332|36398.4|36378.4|36350|36330|943
1654587600000|2022-06-07 07:40:00|36351.3|36331.3|36361.8|36341.8|36369.1|36349.1|36349.3|36329.3|959
1654587900000|2022-06-07 07:45:00|36361.6|36341.6|36365.6|36345.6|36371.4|36351.4|36348.3|36328.3|978
1654588200000|2022-06-07 07:50:00|36364.5|36344.5|36398.3|36378.3|36418.2|36398.2|36364.4|36344.4|966
1654588500000|2022-06-07 07:55:00|36394.7|36374.7|36357.5|36337.5|36406.9|36378.9|36353.6|36309.2|786
1654588800000|2022-06-07 08:00:00|36357.6|36337.6|36387.7|36367.7|36434.9|36398|36354.5|36312|758
1654589100000|2022-06-07 08:05:00|36387.4|36367.4|36365.9|36345.9|36393|36373|36357.7|36337.7|742
1654589400000|2022-06-07 08:10:00|36366.1|36346.1|36312|36292|36375.9|36355.9|36291.4|36245.9|847
1654589700000|2022-06-07 08:15:00|36312.3|36292.3|36359|36339|36378.5|36345.5|36309.7|36276.6|742
1654590000000|2022-06-07 08:20:00|36359.3|36339.3|36431.5|36411.5|36472|36418.6|36356.1|36336.1|826
1654590300000|2022-06-07 08:25:00|36430.5|36410.5|36450.8|36430.8|36453.4|36433.4|36426.9|36406.9|673
1654590600000|2022-06-07 08:30:00|36450.7|36430.7|36443.5|36423.5|36466.6|36432.9|36436.6|36391.3|639
1654590900000|2022-06-07 08:35:00|36443.9|36423.9|36442|36422|36443.9|36423.9|36429.9|36409.9|688
1654591200000|2022-06-07 08:40:00|36442.6|36422.6|36464|36444|36470.6|36450.6|36441.1|36421.1|721
1654591500000|2022-06-07 08:45:00|36464.7|36444.7|36467.8|36447.8|36471.4|36451.4|36459.2|36439.2|658
1654591800000|2022-06-07 08:50:00|36469.4|36449.4|36480|36460|36482.3|36462.3|36468|36448|724
1654592100000|2022-06-07 08:55:00|36479.4|36459.4|36492.2|36472.2|36495.4|36475.4|36476.1|36456.1|661
1654592400000|2022-06-07 09:00:00|36492.3|36472.3|36519.6|36499.6|36525.2|36505.2|36490.3|36470.3|768
1654592700000|2022-06-07 09:05:00|36518.7|36498.7|36506.6|36486.6|36518.8|36498.8|36498.9|36478.9|673
1654593000000|2022-06-07 09:10:00|36507.3|36487.3|36505.8|36485.8|36509|36489|36495.9|36475.9|654
1654593300000|2022-06-07 09:15:00|36505|36485|36501.4|36481.4|36509.1|36489.1|36497|36477|647
1654593600000|2022-06-07 09:20:00|36501.2|36481.2|36513.1|36493.1|36519.7|36499.7|36496.4|36476.4|712
1654593900000|2022-06-07 09:25:00|36513.7|36493.7|36512.5|36492.5|36523|36503|36508|36488|595
1654594200000|2022-06-07 09:30:00|36512.3|36492.3|36457.2|36437.2|36542|36498.3|36456.5|36436.5|665
1654594500000|2022-06-07 09:35:00|36457.4|36437.4|36464.8|36444.8|36469.3|36446.2|36428.2|36394|613
1654594800000|2022-06-07 09:40:00|36468|36448|36463.3|36443.3|36483.3|36463.3|36461.4|36441.4|602
1654595100000|2022-06-07 09:45:00|36462.9|36442.9|36474.7|36454.7|36522|36467.7|36462.9|36439|525
1654595400000|2022-06-07 09:50:00|36475.8|36455.8|36495.6|36475.6|36504.3|36477.4|36471.8|36428.8|631
1654595700000|2022-06-07 09:55:00|36496.3|36476.3|36481.8|36461.8|36517.1|36497.1|36481.6|36461.6|674
1654596000000|2022-06-07 10:00:00|36481.7|36461.7|36501.7|36481.7|36501.7|36481.7|36454.3|36434.3|765
1654596300000|2022-06-07 10:05:00|36501.5|36481.5|36495.4|36475.4|36521.5|36501.5|36492|36472|644
1654596600000|2022-06-07 10:10:00|36495.2|36475.2|36501.7|36481.7|36528.5|36508.5|36488.3|36468.3|653
1654596900000|2022-06-07 10:15:00|36502.1|36482.1|36533.7|36513.7|36566.9|36514.5|36490.8|36470.8|643
1654597200000|2022-06-07 10:20:00|36534.1|36514.1|36542.6|36522.6|36573.6|36553.6|36532.4|36512.4|742
1654597500000|2022-06-07 10:25:00|36541.9|36521.9|36530.7|36510.7|36575.1|36526.2|36529|36501.6|622
1654597800000|2022-06-07 10:30:00|36528.1|36508.1|36508.9|36488.9|36530.9|36510.9|36483.9|36463.9|718
1654598100000|2022-06-07 10:35:00|36508.6|36488.6|36490.6|36470.6|36510.3|36490.3|36482.1|36462.1|658
1654598400000|2022-06-07 10:40:00|36490.5|36470.5|36501.4|36481.4|36503|36483|36480.2|36460.2|695
1654598700000|2022-06-07 10:45:00|36501.8|36481.8|36516.2|36496.2|36522.1|36502.1|36500.5|36480.5|585
1654599000000|2022-06-07 10:50:00|36516|36496|36527.2|36507.2|36532.2|36512.2|36509.8|36489.8|575
1654599300000|2022-06-07 10:55:00|36527.1|36507.1|36571.4|36551.4|36577.7|36557.7|36526|36506|693
1654599600000|2022-06-07 11:00:00|36571.6|36551.6|36560.4|36540.4|36572.8|36552.8|36553.5|36533.5|801
1654599900000|2022-06-07 11:05:00|36559.5|36539.5|36565.1|36545.1|36566.7|36546.7|36555.6|36535.6|643
1654600200000|2022-06-07 11:10:00|36565.2|36545.2|36576.7|36556.7|36586.3|36566.3|36560.9|36540.9|752
1654600500000|2022-06-07 11:15:00|36576.9|36556.9|36541|36521|36606.2|36563.7|36540.8|36494.1|638
1654600800000|2022-06-07 11:20:00|36542.2|36522.2|36524.4|36504.4|36562.7|36522.2|36518.9|36479.9|693
1654601100000|2022-06-07 11:25:00|36524.9|36504.9|36534.6|36514.6|36583.7|36523.5|36520.2|36480.2|612
1654601400000|2022-06-07 11:30:00|36535.3|36515.3|36542.6|36522.6|36572|36530|36528.8|36486.4|629
1654601700000|2022-06-07 11:35:00|36541|36521|36540.7|36520.7|36549.3|36529.3|36534.9|36514.9|579
1654602000000|2022-06-07 11:40:00|36540.9|36520.9|36554.5|36534.5|36582.5|36541.6|36536.9|36508|610
1654602300000|2022-06-07 11:45:00|36554.6|36534.6|36572.4|36552.4|36576.3|36556.3|36553.1|36533.1|672
1654602600000|2022-06-07 11:50:00|36600|36525.9|36591.3|36571.3|36618.7|36578.8|36562.8|36520.1|694
1654602900000|2022-06-07 11:55:00|36592.7|36572.7|36587.1|36567.1|36640.3|36579.5|36583.9|36526.6|781
1654603200000|2022-06-07 12:00:00|36586.3|36566.3|36570.4|36550.4|36597.7|36566.4|36564.1|36521.7|780
1654603500000|2022-06-07 12:05:00|36569|36549|36554.4|36534.4|36595.2|36554.1|36544.4|36478.4|573
1654603800000|2022-06-07 12:10:00|36553.1|36533.1|36521.6|36501.6|36578.5|36533.1|36518.4|36466.8|678
1654604100000|2022-06-07 12:15:00|36521.9|36501.9|36521.4|36501.4|36559.9|36513.9|36511.3|36459.1|609
1654604400000|2022-06-07 12:20:00|36520.8|36500.8|36537.5|36517.5|36583.3|36528.1|36505.2|36447.9|782
1654604700000|2022-06-07 12:25:00|36537.9|36517.9|36545.6|36525.6|36577.9|36539.1|36531.5|36488.9|726
1654605000000|2022-06-07 12:30:00|36545.8|36525.8|36550.2|36530.2|36557.9|36537.9|36537.8|36517.8|756
1654605300000|2022-06-07 12:35:00|36549.5|36529.5|36481.1|36461.1|36549.5|36529.5|36465|36445|804
1654605600000|2022-06-07 12:40:00|36480.8|36460.8|36515.1|36495.1|36515.3|36495.3|36480.8|36460.8|773
1654605900000|2022-06-07 12:45:00|36514.6|36494.6|36552.9|36532.9|36573.8|36537.5|36513.5|36492.9|638
1654606200000|2022-06-07 12:50:00|36552.8|36532.8|36567.1|36547.1|36571.3|36551.3|36543.5|36523.5|620
1654606500000|2022-06-07 12:55:00|36565.3|36545.3|36579.7|36559.7|36588.7|36568.7|36564.6|36544.6|745
1654606800000|2022-06-07 13:00:00|36580.8|36560.8|36574|36554|36588.2|36568.2|36573.5|36553.5|676
1654607100000|2022-06-07 13:05:00|36574.6|36554.6|36549.4|36529.4|36578.3|36558.3|36545.5|36525.5|745
1654607400000|2022-06-07 13:10:00|36549.2|36529.2|36537.4|36517.4|36572.5|36529.2|36501.6|36453.5|710
1654607700000|2022-06-07 13:15:00|36537.5|36517.5|36517.1|36497.1|36571.9|36523.3|36499.2|36457.8|702
1654608000000|2022-06-07 13:20:00|36519.1|36499.1|36521.2|36471.2|36554.9|36519.7|36498.4|36449|724
1654608300000|2022-06-07 13:25:00|36521.4|36471.4|36491.1|36471.1|36535.1|36484.9|36490.1|36447|666
1654608600000|2022-06-07 13:30:00|36489.7|36469.7|36464.3|36444.3|36518.8|36471.3|36450|36396.2|927
1654608900000|2022-06-07 13:35:00|36464|36444|36458.5|36438.5|36498.6|36447|36446.5|36408.8|761
1654609200000|2022-06-07 13:40:00|36458.4|36438.4|36431.6|36411.6|36472.4|36441.8|36417.5|36380|840
1654609500000|2022-06-07 13:45:00|36431.1|36411.1|36365.1|36345.1|36457.4|36411.1|36360.5|36315.8|881
1654609800000|2022-06-07 13:50:00|36369.4|36349.4|36386.7|36366.7|36397.4|36366.8|36361.9|36317.9|863
1654610100000|2022-06-07 13:55:00|36385.5|36365.5|36427.6|36407.6|36437.1|36417.1|36384.4|36354|851
1654610400000|2022-06-07 14:00:00|36429.4|36409.4|36426.9|36406.9|36447.6|36427.6|36424.5|36404.5|1024
1654610700000|2022-06-07 14:05:00|36427.2|36407.2|36451.7|36431.7|36454|36434|36424.6|36404.6|839
1654611000000|2022-06-07 14:10:00|36454.7|36434.7|36451.9|36431.9|36467.5|36447.5|36449.4|36429.4|865
1654611300000|2022-06-07 14:15:00|36452|36432|36438.3|36418.3|36458|36438|36437.6|36417.6|826
1654611600000|2022-06-07 14:20:00|36438.2|36418.2|36433.3|36413.3|36448.2|36428.2|36429.4|36409.4|842
1654611900000|2022-06-07 14:25:00|36433.1|36413.1|36396|36376|36436.3|36415.9|36395.4|36375.4|842
1654612200000|2022-06-07 14:30:00|36396.1|36376.1|36328.3|36308.3|36401.7|36378.7|36327.3|36294.9|847
1654612500000|2022-06-07 14:35:00|36328.5|36308.5|36310.1|36290.1|36338.8|36318.8|36306.4|36286.4|798
1654612800000|2022-06-07 14:40:00|36310|36290|36303.3|36283.3|36311.1|36291.1|36283.2|36263.2|897
1654613100000|2022-06-07 14:45:00|36302.6|36282.6|36312.4|36292.4|36330.7|36310.7|36297.3|36277.3|885
1654613400000|2022-06-07 14:50:00|36313.4|36293.4|36305.4|36285.4|36333.2|36313.2|36300|36280|878
1654613700000|2022-06-07 14:55:00|36305.5|36285.5|36280.9|36260.9|36318.9|36298.9|36276.4|36256.4|830
1654614000000|2022-06-07 15:00:00|36281.3|36261.3|36262.9|36242.9|36281.3|36261.3|36251.6|36231.6|801
1654614300000|2022-06-07 15:05:00|36263|36243|36277.3|36257.3|36286.6|36266.6|36262|36242|686
1654614600000|2022-06-07 15:10:00|36277.1|36257.1|36263.6|36243.6|36280.6|36260.6|36256.9|36236.9|720
1654614900000|2022-06-07 15:15:00|36267|36247|36302.1|36282.1|36307.9|36287.9|36255.1|36235.1|771
1654615200000|2022-06-07 15:20:00|36302.3|36282.3|36315.2|36295.2|36316.4|36296.4|36296.4|36276.4|707
1654615500000|2022-06-07 15:25:00|36317.6|36297.6|36321.3|36301.3|36358.3|36306.7|36313.2|36264.8|696
1654615800000|2022-06-07 15:30:00|36321.4|36301.4|36353.7|36333.7|36355.8|36335.3|36316.4|36263.8|772
1654616100000|2022-06-07 15:35:00|36353.8|36333.8|36347.9|36327.9|36396.7|36348.5|36347.4|36301.9|683
1654616400000|2022-06-07 15:40:00|36347.4|36327.4|36346.8|36326.8|36381.3|36330.9|36341|36295.5|657
1654616700000|2022-06-07 15:45:00|36347.5|36327.5|36338.3|36318.3|36349.8|36329.8|36332.9|36312.9|532
1654617000000|2022-06-07 15:50:00|36338|36318|36323.5|36303.5|36340.9|36320.9|36316.8|36296.8|654
1654617300000|2022-06-07 15:55:00|36324.3|36304.3|36335.5|36315.5|36341.3|36321.3|36317.5|36297.5|697
1654617600000|2022-06-07 16:00:00|36335.3|36315.3|36323.5|36303.5|36357.8|36316.4|36319.1|36285.4|578
1654617900000|2022-06-07 16:05:00|36319.1|36299.1|36302.6|36282.6|36328.2|36308.2|36300|36280|528
1654618200000|2022-06-07 16:10:00|36304.1|36284.1|36335.7|36315.7|36360.1|36317.5|36290.8|36270.8|581
1654618500000|2022-06-07 16:15:00|36335.9|36315.9|36350.4|36330.4|36380.1|36336.8|36329|36296.1|508
1654618800000|2022-06-07 16:20:00|36350.6|36330.6|36363.4|36292.9|36375.9|36336.5|36339|36292.9|509
1654619100000|2022-06-07 16:25:00|36353.3|36303.3|36335|36315|36365.4|36322.7|36326.6|36277.1|499
1654619400000|2022-06-07 16:30:00|36334.9|36314.9|36299.6|36279.6|36404.3|36318.8|36299.6|36247.9|635
1654619700000|2022-06-07 16:35:00|36300.9|36280.9|36333.4|36313.4|36380|36314.9|36268.1|36237.1|495
1654620000000|2022-06-07 16:40:00|36332|36312|36347.3|36327.3|36348.6|36328.6|36325.7|36305.7|463
1654620300000|2022-06-07 16:45:00|36343.2|36323.2|36348.1|36328.1|36370.1|36329.8|36329.2|36294.2|461
1654620600000|2022-06-07 16:50:00|36348|36328|36334.3|36314.3|36348|36328|36328.3|36308.3|464
1654620900000|2022-06-07 16:55:00|36335.8|36315.8|36361.2|36291.3|36367.4|36321.2|36329.5|36283.5|444
1654621200000|2022-06-07 17:00:00|36348.7|36298.7|36343.5|36323.5|36380.1|36333.5|36334.5|36294.1|553
1654621500000|2022-06-07 17:05:00|36343.4|36323.4|36337.9|36317.9|36347.8|36327.8|36334.2|36314.2|424
1654621800000|2022-06-07 17:10:00|36336.8|36316.8|36349.3|36329.3|36350|36330|36335.6|36315.6|448
1654622100000|2022-06-07 17:15:00|36349.6|36329.6|36353.9|36333.9|36379|36336.9|36345.1|36309|396
1654622400000|2022-06-07 17:20:00|36353.5|36333.5|36367.2|36317.2|36380.4|36336.4|36343.2|36303.2|467
1654622700000|2022-06-07 17:25:00|36379.5|36307.6|36354.6|36334.6|36388.1|36343.5|36347.8|36305.7|450
1654623000000|2022-06-07 17:30:00|36357|36337|36355|36335|36385.9|36338|36345.5|36311.9|406
1654623300000|2022-06-07 17:35:00|36357.6|36337.6|36355|36335|36383|36338.7|36347.4|36304|301
1654623600000|2022-06-07 17:40:00|36358.3|36338.3|36346.8|36326.8|36381|36340.2|36340.3|36296.4|445
1654623900000|2022-06-07 17:45:00|36345.7|36325.7|36339.7|36319.7|36365.4|36331.9|36336.5|36294.5|474
1654624200000|2022-06-07 17:50:00|36340.5|36320.5|36342.2|36322.2|36345.6|36325.6|36335|36315|417
1654624500000|2022-06-07 17:55:00|36342|36322|36345.5|36325.5|36373.5|36338.7|36331.3|36286.7|475
1654624800000|2022-06-07 18:00:00|36345.4|36325.4|36340.6|36320.6|36376.6|36329.1|36333.7|36294.2|534
1654625100000|2022-06-07 18:05:00|36340.1|36320.1|36330.9|36310.9|36353.2|36324.2|36324.7|36282.9|384
1654625400000|2022-06-07 18:10:00|36330.2|36310.2|36307|36287|36341.2|36312.2|36307|36270.5|413
1654625700000|2022-06-07 18:15:00|36306.6|36286.6|36306.3|36286.3|36337.3|36295.2|36301.5|36258.8|446
1654626000000|2022-06-07 18:20:00|36306.4|36286.4|36320|36270|36341.3|36292.7|36298.7|36259|429
1654626300000|2022-06-07 18:25:00|36320.2|36270.2|36301.3|36281.3|36335.6|36288.9|36295.5|36254.4|365
1654626600000|2022-06-07 18:30:00|36300.9|36280.9|36287.7|36267.7|36320|36284.2|36281.3|36236.1|563
1654626900000|2022-06-07 18:35:00|36286.5|36266.5|36285.1|36265.1|36313.6|36274.3|36276.7|36230.1|584
1654627200000|2022-06-07 18:40:00|36284.9|36264.9|36289.9|36269.9|36314.9|36273.8|36280.9|36240.7|508
1654627500000|2022-06-07 18:45:00|36287.7|36267.7|36294.2|36274.2|36327.5|36283.5|36283.1|36243.1|470
1654627800000|2022-06-07 18:50:00|36294.6|36274.6|36304.2|36284.2|36334.4|36287.2|36291.5|36247.9|553
1654628100000|2022-06-07 18:55:00|36303|36283|36299.4|36279.4|36332.9|36290.9|36292.3|36247.8|474
1654628400000|2022-06-07 19:00:00|36299.1|36279.1|36291.4|36271.4|36324|36279.1|36281.2|36243.2|575
1654628700000|2022-06-07 19:05:00|36288.4|36268.4|36282.3|36262.3|36322|36277.9|36279.9|36239.6|469
1654629000000|2022-06-07 19:10:00|36282.2|36262.2|36292.3|36272.3|36321.8|36277.1|36281.8|36247.3|397
1654629300000|2022-06-07 19:15:00|36290.5|36270.5|36291.9|36271.9|36295.4|36275.4|36285.9|36265.9|381
1654629600000|2022-06-07 19:20:00|36291.5|36271.5|36290.3|36270.3|36322.5|36278.6|36285.9|36249.4|440
1654629900000|2022-06-07 19:25:00|36288.5|36268.5|36292.5|36272.5|36319.7|36280|36286.6|36245.4|399
1654630200000|2022-06-07 19:30:00|36292.8|36272.8|36284.3|36264.3|36318.1|36279.4|36277.6|36225.9|484
1654630500000|2022-06-07 19:35:00|36284|36264|36270.2|36250.2|36296.4|36265.2|36266.2|36246.2|411
1654630800000|2022-06-07 19:40:00|36267.8|36247.8|36278.2|36258.2|36315.5|36276.4|36267.6|36215|459
1654631100000|2022-06-07 19:45:00|36274.4|36254.4|36331.7|36214.7|36353.5|36278.7|36271|36208.1|556
1654631400000|2022-06-07 19:50:00|36334.1|36214.1|36297.9|36247.9|36347.3|36263.9|36278|36202.5|498
1654631700000|2022-06-07 19:55:00|36297.8|36247.8|36415.7|36295.7|36446.5|36326.5|36279|36206.2|664
1654632000000|2022-06-07 20:00:00|36422.9|36302.9|36362.1|36342.1|36445.7|36346.6|36355.4|36239.1|695
1654632300000|2022-06-07 20:05:00|36421.6|36323|36459.9|36339.9|36491.1|36379|36360.9|36274.5|523
1654632600000|2022-06-07 20:10:00|36460|36340|36427.2|36307.2|36463.6|36388.2|36405.6|36297.1|939
1654632900000|2022-06-07 20:15:00|36429.9|36309.9|36273.7|36253.7|36432.5|36312.5|36263.9|36194.8|794
1654633200000|2022-06-07 20:20:00|36298.1|36224.7|36336.9|36216.9|36427.6|36307.6|36276.6|36198.7|1028
1654633500000|2022-06-07 20:25:00|36337.9|36217.9|36360.9|36310.9|36393.3|36321.5|36268.7|36202.3|426
1654633800000|2022-06-07 20:30:00|36357.1|36307.1|36356.6|36306.6|36394.5|36327.9|36332.5|36264.5|358
1654634100000|2022-06-07 20:35:00|36364.3|36294.2|36341.3|36321.3|36380.3|36329|36336.4|36285.9|205
1654634400000|2022-06-07 20:40:00|36341.8|36321.8|36372.5|36298.6|36393.4|36335.5|36340|36271.3|211
1654634700000|2022-06-07 20:45:00|36379.2|36294.8|36346.3|36326.3|36394.7|36329.2|36338.3|36281.6|222
1654635000000|2022-06-07 20:50:00|36386.9|36295.8|36382.1|36293.6|36394|36334.3|36338.8|36283.3|217
1654635300000|2022-06-07 20:55:00|36395.5|36293.7|36410.7|36290.7|36427.2|36328.2|36347.8|36265.2|333
1654635600000|2022-06-07 21:00:00|36410.5|36290.5|36430.5|36310.5|36430.5|36310.5|36409.7|36289.7|17
1654635900000|2022-06-07 21:05:00|36428.5|36308.5|36422.8|36302.8|36428.5|36308.5|36421.3|36301.3|101
1654636200000|2022-06-07 21:10:00|36421.8|36301.8|36411|36291|36447.6|36327.6|36367.1|36247.1|245
1654636500000|2022-06-07 21:15:00|36407.9|36287.9|36397.3|36277.3|36407.9|36287.9|36362|36242|219
1654636800000|2022-06-07 21:20:00|36395.3|36275.3|36396.4|36276.4|36428.8|36308.8|36364.6|36244.6|164
1654637100000|2022-06-07 21:25:00|36399.9|36279.9|36397.2|36277.2|36416.4|36296.4|36366.4|36246.4|174
1654637400000|2022-06-07 21:30:00|36393.8|36273.8|36390.6|36270.6|36422.8|36302.8|36371.2|36251.2|195
1654637700000|2022-06-07 21:35:00|36392.6|36272.6|36412.2|36292.2|36417.3|36297.3|36372.9|36252.9|174
1654638000000|2022-06-07 21:40:00|36387.1|36267.1|36417.8|36297.8|36417.8|36297.8|36371.4|36251.4|134
1654638300000|2022-06-07 21:45:00|36420.9|36300.9|36404.8|36284.8|36429.7|36309.7|36357.6|36237.6|129
1654638600000|2022-06-07 21:50:00|36402.1|36282.1|36378.5|36287.3|36428.1|36308.1|36363.4|36243.4|170
1654638900000|2022-06-07 21:55:00|36378.4|36287.2|36353.4|36233.4|36391.9|36287.2|36319.4|36199.4|423
1654639200000|2022-06-07 22:00:00|36353.7|36233.7|36371.9|36251.9|36382.7|36262.7|36342.1|36222.1|412
1654639500000|2022-06-07 22:05:00|36368.5|36248.5|36374.8|36254.8|36399.2|36279.2|36365.1|36245.1|252
1654639800000|2022-06-07 22:10:00|36374.9|36254.9|36378.4|36258.4|36405.3|36285.3|36367.7|36247.7|192
1654640100000|2022-06-07 22:15:00|36374.8|36254.8|36343.8|36223.8|36394.4|36274.4|36340.4|36220.4|398
1654640400000|2022-06-07 22:20:00|36344|36224|36348.5|36228.5|36361.3|36252.1|36341.9|36221.9|373
1654640700000|2022-06-07 22:25:00|36348.4|36228.4|36352.9|36235.2|36371|36251|36342.9|36222.9|299
1654641000000|2022-06-07 22:30:00|36352.7|36232.7|36354|36234|36364.9|36258.1|36342.4|36223.9|379
1654641300000|2022-06-07 22:35:00|36341.7|36221.7|36356.2|36236.2|36367.2|36250|36338.4|36218.4|313
1654641600000|2022-06-07 22:40:00|36357.2|36237.2|36357.4|36237.4|36368.6|36264.1|36350.5|36231.5|299
1654641900000|2022-06-07 22:45:00|36357.9|36237.9|36362.4|36242.4|36370.3|36269|36354.4|36234.4|257
1654642200000|2022-06-07 22:50:00|36355.3|36235.3|36351.4|36231.4|36369.3|36265.4|36347.8|36228.7|252
1654642500000|2022-06-07 22:55:00|36351.3|36231.3|36356.9|36236.9|36365.8|36260.6|36344.8|36224.8|296
1654642800000|2022-06-07 23:00:00|36356.7|36236.7|36353.8|36236|36366.2|36258.7|36342.6|36229.6|250
1654643100000|2022-06-07 23:05:00|36356.6|36236.6|36350.8|36230.8|36358.2|36251.2|36346.7|36226.7|293
1654643400000|2022-06-07 23:10:00|36351.4|36231.4|36350.6|36230.6|36355.4|36254.1|36337.4|36226.8|296
1654643700000|2022-06-07 23:15:00|36352.1|36232.1|36352.1|36232.1|36355.9|36254.1|36337.4|36229.8|301
1654644000000|2022-06-07 23:20:00|36352.2|36232.2|36344.9|36252.9|36358.6|36254.1|36337.4|36230.1|343
1654644300000|2022-06-07 23:25:00|36347.4|36248.6|36367.1|36247.1|36368.9|36262.9|36342.9|36232.9|281
1654644600000|2022-06-07 23:30:00|36367|36247|36368|36248.5|36372.4|36277.8|36351.1|36241.1|422
1654644900000|2022-06-07 23:35:00|36366.7|36248.6|36371|36251|36444|36324|36353.2|36243.8|472
1654645200000|2022-06-07 23:40:00|36381|36261|36367.2|36252|36381.3|36276.5|36366.2|36246.8|591
1654645500000|2022-06-07 23:45:00|36369.6|36249.6|36370.6|36250.6|36378.6|36280.9|36365.4|36246.3|571
1654645800000|2022-06-07 23:50:00|36370.9|36250.9|36378.9|36258.9|36381.7|36277.5|36369.1|36250.7|519
1654646100000|2022-06-07 23:55:00|36379.1|36259.1|36379.6|36259.6|36388.7|36284.3|36373.4|36253.4|404
1654646400000|2022-06-08 00:00:00|36379.5|36259.5|36373.2|36261.5|36384.7|36291.4|36363.9|36243.9|672
1654646700000|2022-06-08 00:05:00|36373.1|36261.1|36383.5|36263.5|36389.6|36296.8|36372.8|36253.6|539
1654647000000|2022-06-08 00:10:00|36381.6|36261.6|36370.9|36253.4|36388.8|36301.6|36365.5|36253.4|464
1654647300000|2022-06-08 00:15:00|36370.4|36253.9|36371.2|36263.1|36380.1|36289.5|36364.3|36251.5|480
1654647600000|2022-06-08 00:20:00|36370.5|36263|36379.7|36270|36384.9|36303.4|36364.7|36252.7|450
1654647900000|2022-06-08 00:25:00|36379.4|36269.8|36382.3|36275.1|36388.4|36301.8|36370.4|36267.1|483
1654648200000|2022-06-08 00:30:00|36380.9|36276.3|36375.1|36285.8|36386.2|36314.3|36364.3|36264.4|471
1654648500000|2022-06-08 00:35:00|36375.3|36285.6|36379.4|36281.5|36385.2|36314.4|36358.4|36269|508
1654648800000|2022-06-08 00:40:00|36379.7|36279.3|36376.7|36273.5|36383.5|36307.8|36363|36266.3|535
1654649100000|2022-06-08 00:45:00|36376.2|36272.7|36387.1|36277.6|36389.3|36304.6|36367.3|36267.8|475
1654649400000|2022-06-08 00:50:00|36385.1|36274.9|36394.8|36290.8|36399.4|36301.9|36369.8|36267.1|644
1654649700000|2022-06-08 00:55:00|36392.1|36290.7|36388.8|36291.1|36393.9|36317.6|36379.5|36275.6|563
1654650000000|2022-06-08 01:00:00|36388.1|36290.7|36402.8|36296.7|36404.4|36315.7|36383.7|36278.9|738
1654650300000|2022-06-08 01:05:00|36404.3|36295.6|36410.2|36319.5|36422.2|36338.1|36395.1|36292.8|662
1654650600000|2022-06-08 01:10:00|36409.9|36319.8|36412.6|36312.7|36421.9|36349.9|36393.5|36303.5|673
1654650900000|2022-06-08 01:15:00|36414|36312.1|36400.5|36306.5|36415.9|36335|36378.9|36294.9|737
1654651200000|2022-06-08 01:20:00|36400.3|36306.4|36416.6|36322.3|36421.7|36349.2|36366.1|36301.8|766
1654651500000|2022-06-08 01:25:00|36416.4|36320.3|36408|36312.9|36421.6|36354.9|36385.8|36306.5|573
1654651800000|2022-06-08 01:30:00|36409.1|36309.2|36401.3|36310.7|36409.7|36360|36367.4|36305|827
1654652100000|2022-06-08 01:35:00|36401.2|36311.5|36386.2|36336.2|36408.9|36357.7|36366.7|36306.5|661
1654652400000|2022-06-08 01:40:00|36386.3|36336.3|36405.6|36320.1|36416|36344.9|36383.2|36309|574
1654652700000|2022-06-08 01:45:00|36404.6|36320.8|36406.1|36325.1|36420|36348.1|36394|36312.4|536
1654653000000|2022-06-08 01:50:00|36406.4|36322.3|36414.8|36316.1|36422.5|36346.1|36392.3|36313.2|625
1654653300000|2022-06-08 01:55:00|36412.3|36319.3|36410.1|36309.9|36419.8|36352.6|36392.5|36294.5|623
1654653600000|2022-06-08 02:00:00|36409.4|36311.7|36409.6|36315.4|36420.6|36334.3|36396.2|36298.4|645
1654653900000|2022-06-08 02:05:00|36408.1|36315.1|36405.2|36307.7|36418.6|36340.5|36390.5|36292.1|508
1654654200000|2022-06-08 02:10:00|36404.7|36307.2|36390.2|36318.1|36410.5|36334.8|36384.8|36294.1|595
1654654500000|2022-06-08 02:15:00|36390.3|36317.6|36404.6|36302.6|36414.8|36341.4|36389.5|36290.6|579
1654654800000|2022-06-08 02:20:00|36405.2|36301.5|36397|36317.6|36409.8|36331.8|36392.5|36300|575
1654655100000|2022-06-08 02:25:00|36397.1|36317.3|36403|36306.1|36412.9|36328.6|36392.5|36297.1|516
1654655400000|2022-06-08 02:30:00|36404.2|36304.8|36388.9|36311.4|36408.2|36339.1|36375|36294.9|516
1654655700000|2022-06-08 02:35:00|36389|36311.1|36386.6|36298.4|36401.1|36347.6|36356.1|36293.9|553
1654656000000|2022-06-08 02:40:00|36386.2|36294.1|36369|36319|36392.4|36346.9|36352.5|36294.1|515
1654656300000|2022-06-08 02:45:00|36370|36320|36393|36319.2|36408|36351|36355.5|36292|434
1654656600000|2022-06-08 02:50:00|36393.2|36314.4|36401.4|36312.4|36404.5|36338.5|36379.9|36299|558
1654656900000|2022-06-08 02:55:00|36402.2|36313|36403.7|36309.2|36406.4|36340.3|36381.1|36302.3|493
1654657200000|2022-06-08 03:00:00|36402.6|36312.4|36400.4|36310.9|36412.5|36343.2|36378|36301|391
1654657500000|2022-06-08 03:05:00|36400.9|36311.5|36413.9|36339.2|36423.9|36352.5|36393.9|36304.2|596
1654657800000|2022-06-08 03:10:00|36414.3|36338.4|36425.9|36331.5|36428|36369.5|36403|36323.6|677
1654658100000|2022-06-08 03:15:00|36421.4|36338.7|36423|36349|36433|36365.5|36405.7|36322.8|607
1654658400000|2022-06-08 03:20:00|36423.2|36348.9|36417.1|36314.8|36432.9|36369|36411|36305.6|712
1654658700000|2022-06-08 03:25:00|36417.4|36314.3|36426.1|36310.8|36429.7|36337.6|36415.3|36306.5|542
1654659000000|2022-06-08 03:30:00|36427.1|36309.6|36418|36323|36428.5|36334.5|36412.5|36301|637
1654659300000|2022-06-08 03:35:00|36426.5|36314.2|36419.6|36307.1|36430|36326.7|36407.3|36301.6|494
1654659600000|2022-06-08 03:40:00|36419.1|36308.4|36427|36321.1|36436.8|36335.9|36414.9|36306.3|506
1654659900000|2022-06-08 03:45:00|36427.1|36321.2|36427.7|36318.2|36437.5|36347.4|36418.6|36307.3|457
1654660200000|2022-06-08 03:50:00|36427.3|36318.3|36426.4|36320.5|36431.3|36345|36416|36313.6|454
1654660500000|2022-06-08 03:55:00|36426.2|36320.3|36421|36325.7|36430.8|36353.4|36418.1|36314.4|387
1654660800000|2022-06-08 04:00:00|36426.4|36316.6|36427.9|36333|36441.6|36347.9|36416.4|36313|596
1654661100000|2022-06-08 04:05:00|36428.6|36331|36439.6|36332.5|36442.7|36352.5|36421.7|36321.4|402
1654661400000|2022-06-08 04:10:00|36440.1|36332.6|36438.3|36342.2|36447.3|36359.8|36427.8|36329.5|512
1654661700000|2022-06-08 04:15:00|36436.6|36342.1|36435.5|36326|36445.3|36373.9|36408.8|36323.7|527
1654662000000|2022-06-08 04:20:00|36427.4|36334.3|36422.6|36336|36440.5|36369|36405.8|36320.7|489
1654662300000|2022-06-08 04:25:00|36423.3|36335.5|36430.4|36328|36440.5|36372.9|36390.3|36317.1|423
1654662600000|2022-06-08 04:30:00|36432.2|36324.7|36432.9|36337.1|36444|36364.9|36408.8|36323.6|502
1654662900000|2022-06-08 04:35:00|36432.6|36336.1|36431.9|36346.2|36443.5|36378.1|36410|36327.7|418
1654663200000|2022-06-08 04:40:00|36431.2|36345.7|36436|36337|36442.9|36363.3|36408.7|36327.2|402
1654663500000|2022-06-08 04:45:00|36436.8|36337.8|36417|36367|36444.9|36367.9|36409.1|36321.4|345
1654663800000|2022-06-08 04:50:00|36426.7|36356.4|36436.5|36331|36444.5|36375.7|36408|36321.6|414
1654664100000|2022-06-08 04:55:00|36437.6|36329.8|36439.7|36348.2|36451.1|36363.2|36409.1|36325.1|477
1654664400000|2022-06-08 05:00:00|36439.5|36349.7|36436.9|36345.4|36447.4|36392.6|36400.7|36340.3|602
1654664700000|2022-06-08 05:05:00|36435.8|36345|36419.8|36348.8|36435.8|36390.5|36393.3|36341.9|460
1654665000000|2022-06-08 05:10:00|36421.3|36347.4|36391.3|36371.3|36424.3|36381.4|36387|36336.3|542
1654665300000|2022-06-08 05:15:00|36392.4|36372.4|36392.2|36372.2|36424.3|36380.3|36386.9|36339.5|473
1654665600000|2022-06-08 05:20:00|36396.2|36376.2|36422.5|36347.9|36427.9|36383.1|36385|36343|449
1654665900000|2022-06-08 05:25:00|36397.1|36377.1|36421.8|36348.7|36429|36381|36388.5|36340|498
1654666200000|2022-06-08 05:30:00|36422.7|36348.3|36400.6|36350.6|36423|36374|36384.9|36335|690
1654666500000|2022-06-08 05:35:00|36400.2|36350.2|36385.6|36365.6|36416.4|36375|36380.3|36337.6|439
1654666800000|2022-06-08 05:40:00|36412.5|36338.3|36381.5|36361.5|36417.7|36374.4|36376.5|36338.3|544
1654667100000|2022-06-08 05:45:00|36381.3|36361.3|36389|36369|36421.8|36379|36378.6|36335.3|378
1654667400000|2022-06-08 05:50:00|36390.9|36370.9|36402.1|36329.9|36419.6|36379.3|36379.4|36323.7|350
1654667700000|2022-06-08 05:55:00|36398.6|36348.6|36421.1|36309.6|36428.5|36368.1|36382.5|36299.8|517
1654668000000|2022-06-08 06:00:00|36416|36310.7|36362.1|36342.1|36416|36343.6|36354.1|36305|745
1654668300000|2022-06-08 06:05:00|36361.5|36341.5|36331.9|36311.9|36394.5|36346|36321.7|36289.5|675
1654668600000|2022-06-08 06:10:00|36331.5|36311.5|36376.8|36298.9|36389.8|36316.5|36310.2|36276.9|690
1654668900000|2022-06-08 06:15:00|36378.8|36300.9|36342.2|36322.2|36389.4|36340.9|36341.5|36275.3|584
1654669200000|2022-06-08 06:20:00|36344.4|36324.4|36364.8|36280.2|36383.6|36329|36335|36274|733
1654669500000|2022-06-08 06:25:00|36356.4|36285|36327.2|36307.2|36365.8|36313.5|36317.7|36267|686
1654669800000|2022-06-08 06:30:00|36326.6|36306.6|36345.2|36325.2|36346.9|36326.9|36305.6|36285.6|696
1654670100000|2022-06-08 06:35:00|36345.8|36325.8|36350.1|36330.1|36379.8|36333.2|36337.6|36309.4|475
1654670400000|2022-06-08 06:40:00|36350.2|36330.2|36354.4|36334.4|36378.4|36340|36342.3|36308.4|646
1654670700000|2022-06-08 06:45:00|36353.7|36333.7|36370.9|36350.9|36389.4|36357.1|36353.2|36318.1|669
1654671000000|2022-06-08 06:50:00|36372.8|36352.8|36422.5|36402.5|36531.2|36431.9|36363.8|36321.5|788
1654671300000|2022-06-08 06:55:00|36424.8|36404.8|36450.1|36330.1|36476.7|36414.2|36418.5|36329.6|729
1654671600000|2022-06-08 07:00:00|36448.2|36328.2|36395.1|36375.1|36472.1|36404.3|36391.3|36328.2|878
1654671900000|2022-06-08 07:05:00|36395.6|36375.6|36409.7|36389.7|36412.6|36392.6|36391.9|36371.9|707
1654672200000|2022-06-08 07:10:00|36410.2|36390.2|36484.5|36410.7|36490.1|36441.1|36384.5|36364.5|792
1654672500000|2022-06-08 07:15:00|36472.9|36422.9|36450.1|36430.1|36514.2|36455.8|36443.2|36396|896
1654672800000|2022-06-08 07:20:00|36450.4|36430.4|36451.5|36431.5|36465|36445|36442.9|36422.9|781
1654673100000|2022-06-08 07:25:00|36451.4|36431.4|36436.4|36416.4|36453|36433|36430.8|36410.8|666
1654673400000|2022-06-08 07:30:00|36436.6|36416.6|36424.4|36404.4|36438.6|36418.6|36420.2|36400.2|709
1654673700000|2022-06-08 07:35:00|36424|36404|36439|36419|36461|36424.3|36420.7|36386|657
1654674000000|2022-06-08 07:40:00|36438.9|36418.9|36422.4|36402.4|36445.7|36425.7|36420.4|36400.4|694
1654674300000|2022-06-08 07:45:00|36421.8|36401.8|36433.9|36413.9|36442.4|36422.4|36420.7|36400.7|618
1654674600000|2022-06-08 07:50:00|36434|36414|36429.9|36409.9|36438.8|36418.8|36422.9|36402.9|716
1654674900000|2022-06-08 07:55:00|36430.1|36410.1|36432.8|36412.8|36436.3|36416.3|36409.8|36389.8|772
1654675200000|2022-06-08 08:00:00|36432.9|36412.9|36427.8|36407.8|36447.6|36427.6|36424.3|36404.3|803
1654675500000|2022-06-08 08:05:00|36428.1|36408.1|36432.6|36412.6|36439.8|36419.8|36412|36392|703
1654675800000|2022-06-08 08:10:00|36434.5|36414.5|36418.4|36398.4|36434.5|36414.5|36408.9|36388.9|691
1654676100000|2022-06-08 08:15:00|36417.7|36397.7|36433.9|36413.9|36438.8|36418.8|36417.7|36397.7|752
1654676400000|2022-06-08 08:20:00|36434|36414|36426.6|36406.6|36443.4|36423.4|36419.2|36399.2|717
1654676700000|2022-06-08 08:25:00|36427|36407|36431.2|36411.2|36440.7|36420.7|36418.6|36398.6|624
1654677000000|2022-06-08 08:30:00|36431.1|36411.1|36448.3|36428.3|36455.5|36435.5|36431.1|36411.1|728
1654677300000|2022-06-08 08:35:00|36449.1|36429.1|36455.2|36435.2|36465.7|36445.7|36437.3|36417.3|702
1654677600000|2022-06-08 08:40:00|36456.4|36436.4|36559.8|36471.7|36563.5|36503|36456.4|36436.4|800
1654677900000|2022-06-08 08:45:00|36523.8|36503.8|36523.3|36503.3|36562.9|36512.8|36512.9|36472|710
1654678200000|2022-06-08 08:50:00|36523.6|36503.6|36503.6|36483.6|36524|36504|36501.7|36481.7|714
1654678500000|2022-06-08 08:55:00|36503|36483|36502.9|36482.9|36516.6|36496.6|36498.9|36478.9|814
1654678800000|2022-06-08 09:00:00|36502.6|36482.6|36534.4|36514.4|36539.5|36519.5|36502.6|36482.6|748
1654679100000|2022-06-08 09:05:00|36534.5|36514.5|36529.7|36509.7|36544.2|36524.2|36524.2|36504.2|731
1654679400000|2022-06-08 09:10:00|36529.1|36509.1|36521.6|36501.6|36535.7|36515.7|36515|36495|703
1654679700000|2022-06-08 09:15:00|36522|36502|36507|36487|36522.1|36502.1|36505.7|36485.7|631
1654680000000|2022-06-08 09:20:00|36506.6|36486.6|36520|36500|36530.8|36510.8|36498.7|36478.7|790
1654680300000|2022-06-08 09:25:00|36521.1|36501.1|36488.6|36468.6|36529.9|36509.9|36488.4|36468.4|705
1654680600000|2022-06-08 09:30:00|36488.8|36468.8|36449.7|36429.7|36491.8|36471.8|36432.8|36412.8|771
1654680900000|2022-06-08 09:35:00|36449.6|36429.6|36441.5|36421.5|36454.8|36434.8|36438|36418|546
1654681200000|2022-06-08 09:40:00|36441.9|36421.9|36426.2|36406.2|36443.1|36423.1|36417.6|36397.6|710
1654681500000|2022-06-08 09:45:00|36426.4|36406.4|36408.2|36388.2|36431.1|36411.1|36401.4|36381.4|626
1654681800000|2022-06-08 09:50:00|36411|36391|36403.4|36383.4|36415.3|36395.3|36400.2|36380.2|582
1654682100000|2022-06-08 09:55:00|36402.8|36382.8|36423.1|36403.1|36448.4|36428.4|36397.3|36377.3|625
1654682400000|2022-06-08 10:00:00|36423.6|36403.6|36381.8|36361.8|36449.2|36429.2|36381.8|36361.8|696
1654682700000|2022-06-08 10:05:00|36380.1|36360.1|36392.1|36372.1|36464.8|36444.8|36371.4|36351.4|731
1654683000000|2022-06-08 10:10:00|36392.9|36372.9|36388.6|36368.6|36419.5|36399.5|36369.8|36349.8|782
1654683300000|2022-06-08 10:15:00|36388.5|36368.5|36413.1|36393.1|36417.7|36397.7|36381.2|36361.2|670
1654683600000|2022-06-08 10:20:00|36412.5|36392.5|36420|36400|36421.5|36401.5|36399.2|36379.2|696
1654683900000|2022-06-08 10:25:00|36419.5|36399.5|36424.1|36404.1|36431|36411|36410.8|36390.8|611
1654684200000|2022-06-08 10:30:00|36423.6|36403.6|36440.9|36420.9|36446.2|36426.2|36418|36398|693
1654684500000|2022-06-08 10:35:00|36440.7|36420.7|36410.7|36390.7|36442.4|36422.4|36405.9|36385.9|640
1654684800000|2022-06-08 10:40:00|36410.6|36390.6|36412.3|36392.3|36444.9|36424.9|36395.8|36375.8|745
1654685100000|2022-06-08 10:45:00|36412|36392|36389.8|36369.8|36424.5|36392.5|36384.4|36352.1|722
1654685400000|2022-06-08 10:50:00|36389.1|36369.1|36399.9|36379.9|36405.7|36385.7|36380.3|36360.3|709
1654685700000|2022-06-08 10:55:00|36400.4|36380.4|36411|36391|36415.4|36395.4|36389.8|36369.8|612
1654686000000|2022-06-08 11:00:00|36410.7|36390.7|36460.7|36440.7|36487.4|36466.7|36410|36390|785
1654686300000|2022-06-08 11:05:00|36462.9|36442.9|36432|36412|36485|36445.4|36428.2|36370.7|802
1654686600000|2022-06-08 11:10:00|36431.2|36411.2|36414.4|36394.4|36443|36423|36412.5|36392.5|692
1654686900000|2022-06-08 11:15:00|36414.5|36394.5|36366.6|36346.6|36429.4|36409.4|36364.7|36344.7|762
1654687200000|2022-06-08 11:20:00|36367.1|36347.1|36384.1|36364.1|36404.2|36384.2|36364.3|36344.3|720
1654687500000|2022-06-08 11:25:00|36381.2|36361.2|36415.7|36395.7|36430.5|36410.5|36380.3|36360.3|696
1654687800000|2022-06-08 11:30:00|36415.6|36395.6|36397.7|36377.7|36434.4|36414.4|36376.3|36356.3|771
1654688100000|2022-06-08 11:35:00|36397.8|36377.8|36366.5|36346.5|36398.6|36378.6|36350.8|36330.8|730
1654688400000|2022-06-08 11:40:00|36371.7|36351.7|36388.5|36368.5|36389.2|36369.2|36366.2|36346.2|718
1654688700000|2022-06-08 11:45:00|36388.4|36368.4|36416.4|36396.4|36428.3|36408.3|36377.5|36357.5|756
1654689000000|2022-06-08 11:50:00|36416.7|36396.7|36416|36396|36424.8|36404.8|36409.4|36389.4|670
1654689300000|2022-06-08 11:55:00|36415.9|36395.9|36463.5|36443.5|36495.8|36453.3|36413.8|36393.8|834
1654689600000|2022-06-08 12:00:00|36467|36447|36521.4|36501.4|36521.4|36501.4|36457.2|36437.2|781
1654689900000|2022-06-08 12:05:00|36521.6|36501.6|36455.8|36435.8|36549.6|36529.6|36455.1|36435.1|795
1654690200000|2022-06-08 12:10:00|36455.4|36435.4|36446.6|36426.6|36459.1|36439.1|36439|36419|682
1654690500000|2022-06-08 12:15:00|36446.7|36426.7|36499|36479|36509.2|36489.2|36443|36423|764
1654690800000|2022-06-08 12:20:00|36498.9|36478.9|36514|36494|36523.1|36503.1|36478.9|36458.9|795
1654691100000|2022-06-08 12:25:00|36512.8|36492.8|36507.5|36487.5|36521.5|36501.5|36489.1|36469.1|889
1654691400000|2022-06-08 12:30:00|36507.4|36487.4|36523.2|36503.2|36527.9|36507.9|36497.5|36477.5|765
1654691700000|2022-06-08 12:35:00|36523|36503|36553.7|36533.7|36590.2|36570.2|36522.5|36502.5|798
1654692000000|2022-06-08 12:40:00|36552.6|36532.6|36505.8|36485.8|36563|36543|36504.9|36484.9|767
1654692300000|2022-06-08 12:45:00|36505.4|36485.4|36487.9|36467.9|36509.7|36489.7|36478.8|36458.8|667
1654692600000|2022-06-08 12:50:00|36488|36468|36500.2|36480.2|36502|36482|36477.5|36457.5|671
1654692900000|2022-06-08 12:55:00|36500.7|36480.7|36491.3|36471.3|36505.8|36485.8|36486|36466|630
1654693200000|2022-06-08 13:00:00|36491.8|36471.8|36544.5|36524.5|36552.8|36532.8|36485.4|36465.4|736
1654693500000|2022-06-08 13:05:00|36545.6|36525.6|36478.4|36458.4|36545.8|36525.8|36473.9|36453.9|703
1654693800000|2022-06-08 13:10:00|36478.6|36458.6|36471|36451|36502.5|36482.5|36471|36451|761
1654694100000|2022-06-08 13:15:00|36471.7|36451.7|36476.2|36456.2|36478.6|36458.6|36467.2|36447.2|738
1654694400000|2022-06-08 13:20:00|36473.9|36453.9|36474.5|36454.5|36480.6|36460.6|36468.7|36448.7|663
1654694700000|2022-06-08 13:25:00|36474.4|36454.4|36479.8|36459.8|36488|36468|36466|36446|691
1654695000000|2022-06-08 13:30:00|36479.5|36459.5|36505|36485|36528.7|36508.7|36479.5|36459.5|922
1654695300000|2022-06-08 13:35:00|36506.6|36486.6|36467.3|36447.3|36509.1|36489.1|36467.3|36447.3|815
1654695600000|2022-06-08 13:40:00|36468|36448|36470.4|36450.4|36489.3|36469.3|36467|36447|879
1654695900000|2022-06-08 13:45:00|36472.2|36452.2|36507.3|36487.3|36510.3|36490.3|36468.7|36448.7|882
1654696200000|2022-06-08 13:50:00|36506|36486|36514.6|36494.6|36518.2|36498.2|36498.9|36478.9|863
1654696500000|2022-06-08 13:55:00|36514.1|36494.1|36533.4|36513.4|36534.1|36514.1|36483.1|36463.1|812
1654696800000|2022-06-08 14:00:00|36534|36514|36598.8|36578.8|36622.9|36588.3|36526.8|36506.8|883
1654697100000|2022-06-08 14:05:00|36598|36578|36599.2|36579.2|36694.5|36641.6|36592.1|36548|836
1654697400000|2022-06-08 14:10:00|36600.5|36580.5|36572|36552|36609|36583.3|36543.4|36497.6|858
1654697700000|2022-06-08 14:15:00|36576.2|36556.2|36615.7|36595.7|36643.2|36605.8|36569.7|36539|889
1654698000000|2022-06-08 14:20:00|36616.5|36596.5|36676.3|36656.3|36767|36690.7|36608.2|36588.2|899
1654698300000|2022-06-08 14:25:00|36675.9|36655.9|36668.5|36648.5|36698|36678|36650.4|36616|773
1654698600000|2022-06-08 14:30:00|36668.9|36648.9|36703.4|36683.4|36715|36695|36663.8|36643.8|845
1654698900000|2022-06-08 14:35:00|36703.2|36683.2|36692.6|36672.6|36705.1|36685.1|36687.5|36667.5|693
1654699200000|2022-06-08 14:40:00|36692.7|36672.7|36709.6|36689.6|36715.1|36695.1|36682|36662|789
1654699500000|2022-06-08 14:45:00|36710.5|36690.5|36757.5|36737.5|36840.8|36785.8|36707|36679.3|887
1654699800000|2022-06-08 14:50:00|36756.9|36736.9|36765.1|36745.1|36790|36748.9|36746.7|36697.8|889
1654700100000|2022-06-08 14:55:00|36764.7|36744.7|36792.1|36772.1|36794.9|36774.9|36747.2|36719.7|910
1654700400000|2022-06-08 15:00:00|36791.9|36771.9|36775.1|36725.1|36817.3|36779.8|36756.6|36706.7|836
1654700700000|2022-06-08 15:05:00|36772.7|36722.7|36705.2|36685.2|36788.5|36756.9|36700.2|36650.6|784
1654701000000|2022-06-08 15:10:00|36709.1|36689.1|36698.5|36678.5|36725.6|36704.1|36672.7|36646.3|811
1654701300000|2022-06-08 15:15:00|36698.3|36678.3|36696.2|36676.2|36733.6|36692.5|36657.5|36601.3|746
1654701600000|2022-06-08 15:20:00|36694.5|36674.5|36708.5|36688.5|36709.4|36689.4|36680.9|36660.9|686
1654701900000|2022-06-08 15:25:00|36710.7|36690.7|36696.8|36676.8|36752.8|36696.5|36687|36629.8|582
1654702200000|2022-06-08 15:30:00|36690.1|36670.1|36731.2|36659.3|36743.9|36700.5|36688.3|36615.2|749
1654702500000|2022-06-08 15:35:00|36731.3|36658|36721.2|36644|36747.9|36698.2|36688.7|36631|667
1654702800000|2022-06-08 15:40:00|36710.4|36660.4|36803.8|36753.8|36826.6|36769.1|36690|36631.1|784
1654703100000|2022-06-08 15:45:00|36819.3|36736.3|36814.7|36741.5|36957.4|36855.4|36762.1|36671.2|819
1654703400000|2022-06-08 15:50:00|36815.3|36743.6|36820.8|36800.8|36851.3|36805.7|36771.3|36716.4|672
1654703700000|2022-06-08 15:55:00|36818|36798|36805.1|36785.1|36852|36806|36804.2|36755.5|719
1654704000000|2022-06-08 16:00:00|36804.7|36784.7|36795.8|36775.8|36841.5|36798.4|36782|36742|649
1654704300000|2022-06-08 16:05:00|36814.9|36744.6|36821.4|36771.4|36865.1|36810|36781.5|36735.2|638
1654704600000|2022-06-08 16:10:00|36820.8|36770.8|36889.7|36805.9|36894.4|36818.1|36802.8|36760.9|559
1654704900000|2022-06-08 16:15:00|36889.9|36805.8|36830|36810|36904|36849.2|36819.5|36720.5|629
1654705200000|2022-06-08 16:20:00|36830.4|36810.4|36825|36805|36860.9|36815.5|36818.5|36764.2|538
1654705500000|2022-06-08 16:25:00|36847.1|36774.5|36821|36801|36859.4|36820.5|36817.5|36766.5|451
1654705800000|2022-06-08 16:30:00|36821.1|36801.1|36823|36803|36858.8|36815.7|36820|36756.7|540
1654706100000|2022-06-08 16:35:00|36823.9|36803.9|36856|36769.1|36862.1|36811|36816.8|36757.6|470
1654706400000|2022-06-08 16:40:00|36856.1|36769|36911.7|36826.6|36919.6|36834.6|36825.9|36763.8|563
1654706700000|2022-06-08 16:45:00|36906.9|36856.9|36908.8|36888.8|36943|36889.5|36891.1|36818.8|619
1654707000000|2022-06-08 16:50:00|36908.4|36888.4|36920.1|36870.1|36950|36898.4|36893.2|36838.8|630
1654707300000|2022-06-08 16:55:00|36931.9|36858.2|36884.8|36864.8|36950.2|36896.7|36884.4|36827.2|549
1654707600000|2022-06-08 17:00:00|36886.4|36866.4|36899.6|36879.6|36931.4|36880.8|36883.9|36833.6|626
1654707900000|2022-06-08 17:05:00|36888|36868|36899.3|36879.3|36931.6|36882.7|36888|36836.3|484
1654708200000|2022-06-08 17:10:00|36898|36878|36932.6|36853|36948.8|36895.3|36895.5|36842.5|661
1654708500000|2022-06-08 17:15:00|36930.5|36840.2|36896.9|36876.9|36935.4|36887.5|36893.6|36838.5|525
1654708800000|2022-06-08 17:20:00|36897.5|36877.5|36897|36877|36935.7|36890.1|36886.5|36830.6|600
1654709100000|2022-06-08 17:25:00|36884.6|36864.6|36870.3|36850.3|36912.6|36879.5|36864.6|36810.5|477
1654709400000|2022-06-08 17:30:00|36870.1|36850.1|36886.7|36866.7|36929|36874.7|36865.5|36825.7|591
1654709700000|2022-06-08 17:35:00|36886.3|36866.3|36896.5|36876.5|36920.7|36879.8|36883|36833.9|451
1654710000000|2022-06-08 17:40:00|36896.7|36876.7|36891.7|36871.7|36930|36876.7|36887.9|36842|423
1654710300000|2022-06-08 17:45:00|36890.6|36870.6|36885.2|36865.2|36909.3|36870.8|36875.8|36832.5|437
1654710600000|2022-06-08 17:50:00|36885.5|36865.5|36886.3|36866.3|36910.1|36881.5|36880.1|36833.2|427
1654710900000|2022-06-08 17:55:00|36884.7|36864.7|36900.4|36850.4|36917|36877.5|36880.6|36829.6|453
1654711200000|2022-06-08 18:00:00|36899.7|36849.7|36869.9|36849.9|36908|36879|36859.9|36810.4|578
1654711500000|2022-06-08 18:05:00|36869.8|36849.8|36873.9|36853.9|36892.1|36860|36858.8|36815.9|406
1654711800000|2022-06-08 18:10:00|36872.3|36852.3|36861.7|36841.7|36894.6|36855.7|36857.6|36799.3|387
1654712100000|2022-06-08 18:15:00|36864.2|36844.2|36868.7|36848.7|36896.6|36859.6|36854.5|36804.3|393
1654712400000|2022-06-08 18:20:00|36869.2|36849.2|36910.2|36890.2|36938|36893|36864.3|36815.2|438
1654712700000|2022-06-08 18:25:00|36909.9|36889.9|36931.8|36862|36937.1|36903.3|36908.3|36857|400
1654713000000|2022-06-08 18:30:00|36921.8|36871.8|36923.8|36903.8|36940.3|36906.6|36907.6|36857.1|437
1654713300000|2022-06-08 18:35:00|36916.2|36896.2|36925.4|36905.4|36948.1|36911.7|36915.7|36862.3|344
1654713600000|2022-06-08 18:40:00|36949.6|36875.4|36953.9|36870.6|36972.9|36909.2|36912.7|36858.2|466
1654713900000|2022-06-08 18:45:00|36956|36871.1|36918.2|36898.2|36977.2|36924|36918.2|36861.4|395
1654714200000|2022-06-08 18:50:00|36961.3|36868.7|36949.8|36876.6|36963.8|36911|36914.4|36857.5|483
1654714500000|2022-06-08 18:55:00|36938.2|36888.2|36932.9|36882.9|36968.1|36907.4|36915.3|36849.5|526
1654714800000|2022-06-08 19:00:00|36933.5|36883.5|36931.3|36911.3|36968.3|36912.3|36913.8|36842.3|488
1654715100000|2022-06-08 19:05:00|36930.7|36910.7|36930.9|36910.9|36967.1|36916.4|36922|36875.7|384
1654715400000|2022-06-08 19:10:00|36930.7|36910.7|36942|36892|36957.6|36919|36922.1|36872.6|408
1654715700000|2022-06-08 19:15:00|36941.6|36891.6|36931.4|36911.4|36970|36915.9|36923.9|36877.7|342
1654716000000|2022-06-08 19:20:00|36928.4|36908.4|36928.3|36908.3|36957.3|36918|36923.2|36867.9|379
1654716300000|2022-06-08 19:25:00|36951.9|36880.8|36919.6|36899.6|36958.3|36908.5|36916.8|36869|305
1654716600000|2022-06-08 19:30:00|36917.7|36897.7|36958.4|36838.4|36972.2|36897.7|36868.6|36797.2|518
1654716900000|2022-06-08 19:35:00|36958.8|36838.8|36961.1|36869.4|36975.4|36913.3|36925|36805|536
1654717200000|2022-06-08 19:40:00|36959.2|36870.7|36949.7|36878.8|36970.5|36916.7|36928.3|36852.8|479
1654717500000|2022-06-08 19:45:00|36950.3|36877.1|36965|36884|36979.4|36918.4|36929.7|36858.5|432
1654717800000|2022-06-08 19:50:00|36963.9|36884.6|36964.6|36883.2|36982.3|36922|36931.1|36857.7|532
1654718100000|2022-06-08 19:55:00|36965.8|36881.4|36961.6|36885.5|36986.4|36920.3|36932.1|36863.7|512
1654718400000|2022-06-08 20:00:00|36952.8|36902.8|36957|36907|36979.6|36923.7|36931.6|36856.1|383
1654718700000|2022-06-08 20:05:00|36968.8|36894.9|36964.8|36893|36973.7|36924.4|36936.4|36884.4|213
1654719000000|2022-06-08 20:10:00|36965.6|36888.5|36958.6|36908.6|36975.3|36924.5|36937.8|36886.4|328
1654719300000|2022-06-08 20:15:00|36958.3|36908.3|36966.3|36896.2|36973.5|36928.6|36938.1|36884.7|262
1654719600000|2022-06-08 20:20:00|36966|36894.5|36961.1|36887.4|36968.5|36922.4|36930.8|36878.5|249
1654719900000|2022-06-08 20:25:00|36964.1|36884.6|36959.2|36909.2|36972|36919.9|36928|36881.4|254
1654720200000|2022-06-08 20:30:00|36958.2|36908.2|36929.8|36909.8|36969.7|36921|36922.5|36871.8|322
1654720500000|2022-06-08 20:35:00|36925.5|36905.5|36925.7|36905.7|36964.9|36924.5|36921.9|36873.2|350
1654720800000|2022-06-08 20:40:00|36925.4|36905.4|36926.7|36906.7|36958.9|36918.5|36920.1|36876.5|283
1654721100000|2022-06-08 20:45:00|36925.2|36905.2|36928.2|36908.2|36975.9|36919|36925.2|36869.8|271
1654721400000|2022-06-08 20:50:00|36928|36908|36919.5|36899.5|36974|36915.6|36919.4|36871.6|379
1654721700000|2022-06-08 20:55:00|36976.8|36868|36971.2|36851.2|36988|36880.9|36957.7|36837.7|267
1654722000000|2022-06-08 21:00:00|36958.6|36859.5|36858.9|36738.9|36958.6|36859.5|36856.8|36736.8|30
1654722300000|2022-06-08 21:05:00|36861.1|36741.1|36900.4|36780.4|36900.4|36780.4|36861.1|36741.1|80
1654722600000|2022-06-08 21:10:00|36919.3|36799.3|36903.4|36783.4|36946.7|36826.7|36871.5|36751.5|226
1654722900000|2022-06-08 21:15:00|36901.1|36781.1|36906.1|36786.1|36920.5|36800.5|36887.4|36767.4|130
1654723200000|2022-06-08 21:20:00|36903.6|36783.6|36907|36787|36914.9|36794.9|36895.5|36775.5|130
1654723500000|2022-06-08 21:25:00|36911.7|36791.7|36897.2|36777.2|36918.1|36798.1|36895.4|36775.4|150
1654723800000|2022-06-08 21:30:00|36920.6|36800.6|36907.1|36787.1|36939.6|36819.6|36871.4|36751.4|347
1654724100000|2022-06-08 21:35:00|36916.6|36796.6|36927.2|36807.2|36962.1|36842.1|36905.9|36785.9|227
1654724400000|2022-06-08 21:40:00|36915.8|36795.8|36916.5|36796.5|36932.2|36812.2|36908.6|36788.6|109
1654724700000|2022-06-08 21:45:00|36909.4|36789.4|36911|36791|36963.6|36843.6|36889.5|36769.5|160
1654725000000|2022-06-08 21:50:00|36913.2|36793.2|36940.4|36820.4|36983.5|36863.5|36877.3|36757.3|414
1654725300000|2022-06-08 21:55:00|36939.2|36819.2|36943.3|36823.3|36966.8|36846.8|36924.7|36804.7|237
1654725600000|2022-06-08 22:00:00|36931.5|36811.5|36945.6|36825.6|36960.8|36840.8|36931.5|36811.5|440
1654725900000|2022-06-08 22:05:00|36952|36832|36943.6|36823.6|36978.4|36858.4|36913.5|36793.5|397
1654726200000|2022-06-08 22:10:00|36942.8|36822.8|36951.5|36831.5|36965|36845|36942.8|36822.8|665
1654726500000|2022-06-08 22:15:00|36951.2|36831.2|36947|36827|36961|36841|36928.2|36808.2|621
1654726800000|2022-06-08 22:20:00|36950.9|36830.9|36946.5|36826.5|36953.6|36833.6|36939.8|36819.8|611
1654727100000|2022-06-08 22:25:00|36946.4|36826.4|36941.6|36821.6|36958.9|36838.9|36935.8|36815.8|533
1654727400000|2022-06-08 22:30:00|36949.8|36829.8|36945.1|36825.1|36957.5|36837.5|36928.9|36808.9|564
1654727700000|2022-06-08 22:35:00|36944.4|36824.4|36932.9|36812.9|36958.7|36838.7|36927.7|36807.7|387
1654728000000|2022-06-08 22:40:00|36931.7|36811.7|36945.2|36825.2|36954.9|36834.9|36921.9|36801.9|288
1654728300000|2022-06-08 22:45:00|36945.3|36825.3|36937.5|36817.5|36959.2|36839.2|36925.6|36805.6|263
1654728600000|2022-06-08 22:50:00|36937.6|36817.6|36943.1|36823.1|36952.4|36832.4|36925.9|36805.9|312
1654728900000|2022-06-08 22:55:00|36943.8|36823.8|36929.4|36809.4|36954.6|36834.6|36922.7|36802.7|373
1654729200000|2022-06-08 23:00:00|36943.8|36823.8|36944.7|36824.7|36953.8|36833.8|36931|36811|469
1654729500000|2022-06-08 23:05:00|36945.9|36825.9|36936.5|36816.5|36954.3|36834.3|36928.7|36808.7|370
1654729800000|2022-06-08 23:10:00|36941.6|36821.6|36953.7|36833.7|36955.6|36835.6|36929.2|36809.2|417
1654730100000|2022-06-08 23:15:00|36954.6|36834.6|36950.1|36830.1|36960.3|36840.3|36932|36812|454
1654730400000|2022-06-08 23:20:00|36923.2|36803.2|36941.7|36821.7|36954.1|36834.1|36923.2|36803.2|380
1654730700000|2022-06-08 23:25:00|36941.6|36821.6|36945.1|36825.1|36956.5|36836.5|36922.6|36802.6|322
1654731000000|2022-06-08 23:30:00|36944.9|36824.9|36937.6|36817.6|36955.5|36835.5|36920.9|36800.9|362
1654731300000|2022-06-08 23:35:00|36938.7|36818.7|36945.8|36825.8|36954.9|36834.9|36918.2|36798.2|313
1654731600000|2022-06-08 23:40:00|36945.9|36825.9|36949.3|36829.3|36959|36839|36927.8|36807.8|373
1654731900000|2022-06-08 23:45:00|36949.6|36829.6|36950.2|36830.2|36956.8|36836.8|36931.7|36811.7|406
1654732200000|2022-06-08 23:50:00|36952.1|36832.1|36953.5|36833.5|36962.3|36842.3|36933.5|36813.5|336
1654732500000|2022-06-08 23:55:00|36953.8|36833.8|36949.3|36829.3|36969.5|36849.5|36927.1|36807.1|412
1654732800000|2022-06-09 00:00:00|36937.7|36817.7|36960|36840|36973.7|36853.7|36905|36785|669
1654733100000|2022-06-09 00:05:00|36962.7|36842.7|36952.4|36832.4|36971.1|36851.1|36947.9|36827.9|603
1654733400000|2022-06-09 00:10:00|36953.4|36833.4|36952.9|36832.9|36972.5|36852.5|36937.2|36817.2|524
1654733700000|2022-06-09 00:15:00|36953.5|36833.5|36955.1|36835.1|36974.5|36854.5|36945|36825|505
1654734000000|2022-06-09 00:20:00|36956|36836|36969.4|36849.4|36972.2|36852.2|36950|36830|551
1654734300000|2022-06-09 00:25:00|36969.3|36849.3|36993.5|36873.5|36994.7|36875|36964.5|36845.4|547
1654734600000|2022-06-09 00:30:00|36995|36875|36987.6|36875.2|36997.8|36899.2|36977.1|36872.5|551
1654734900000|2022-06-09 00:35:00|36988|36875.1|36977.7|36896.4|37004.1|36899.4|36976.7|36872.6|462
1654735200000|2022-06-09 00:40:00|36987.4|36895.6|37004.5|36899.7|37009.3|36924.5|36972.6|36878.7|561
1654735500000|2022-06-09 00:45:00|37004.7|36899.6|36993.1|36914.7|37009.8|36933.4|36983|36893.6|520
1654735800000|2022-06-09 00:50:00|36993|36916.3|36997.1|36893.7|37011|36933.9|36975.9|36890.4|575
1654736100000|2022-06-09 00:55:00|36989|36891|36995.5|36893.6|37010|36932.9|36981.7|36887.5|433
1654736400000|2022-06-09 01:00:00|37000.1|36894.9|36988|36913.8|37004.9|36931.5|36977|36890.4|533
1654736700000|2022-06-09 01:05:00|36987.7|36911.4|37001.5|36904.1|37011.5|36934.2|36974.4|36894.3|412
1654737000000|2022-06-09 01:10:00|37004.9|36907|37004.8|36909|37011.1|36930|36977|36898.5|467
1654737300000|2022-06-09 01:15:00|37005.5|36908.6|36988.2|36917.6|37013|36931.7|36981.1|36900.1|467
1654737600000|2022-06-09 01:20:00|36999|36910|36991.7|36899|37008.6|36930.3|36976.8|36893|473
1654737900000|2022-06-09 01:25:00|36991.6|36901.6|36980.3|36930.3|37009.4|36936.9|36973.7|36891.2|429
1654738200000|2022-06-09 01:30:00|36989.1|36917.8|36989.7|36898.1|37004.9|36929.3|36971.1|36887.7|571
1654738500000|2022-06-09 01:35:00|36989.5|36901.4|36994.4|36916.1|37009.6|36936.2|36971.6|36890.2|505
1654738800000|2022-06-09 01:40:00|37007|36907|36992.2|36899.6|37010.1|36932|36975.7|36893.3|573
1654739100000|2022-06-09 01:45:00|36999.3|36897.8|37002|36908.9|37011.3|36932.2|36982.2|36894.4|590
1654739400000|2022-06-09 01:50:00|37002.9|36909.1|37001.3|36903.4|37012.6|36939.2|36977.8|36886.7|636
1654739700000|2022-06-09 01:55:00|37003.9|36904.1|36993.9|36910.3|37011.4|36936|36970.6|36891.5|480
1654740000000|2022-06-09 02:00:00|37005.1|36903.4|36983.5|36933.5|37011.7|36940.1|36971.3|36851.3|670
1654740300000|2022-06-09 02:05:00|36988.4|36894.8|36998.6|36901.8|37005.6|36938.6|36983.2|36888.1|455
1654740600000|2022-06-09 02:10:00|36999.1|36901.5|36982|36902.7|37003.7|36937.5|36982|36891.6|542
1654740900000|2022-06-09 02:15:00|36996.8|36894|36993.6|36895.4|37005.4|36931.9|36968.4|36887.7|458
1654741200000|2022-06-09 02:20:00|36994.2|36895.7|36979.3|36896.9|37002.9|36934.6|36977.6|36887.3|525
1654741500000|2022-06-09 02:25:00|36978.2|36896.6|36995.6|36892|37004.5|36931.5|36969|36884.9|443
1654741800000|2022-06-09 02:30:00|36994.4|36891.1|36983.2|36882.7|37002|36903.7|36971.4|36872.4|512
1654742100000|2022-06-09 02:35:00|36981|36879.5|36976.8|36880.1|36986.6|36917.5|36964.2|36873.8|505
1654742400000|2022-06-09 02:40:00|36974.2|36877.9|36972.4|36885|36992.2|36914|36964|36869|399
1654742700000|2022-06-09 02:45:00|36974.1|36883.6|36962.1|36888.8|36983.9|36915.4|36952.7|36869.6|426
1654743000000|2022-06-09 02:50:00|36962.4|36887.2|36973.5|36877.4|36990.2|36913.3|36952.1|36873.8|387
1654743300000|2022-06-09 02:55:00|36973.3|36877.1|36953.4|36878.6|36988.8|36909.8|36950.7|36854.9|552
1654743600000|2022-06-09 03:00:00|36954.8|36867.6|36938.1|36888.1|36975.6|36888.9|36938.1|36841|640
1654743900000|2022-06-09 03:05:00|36952.8|36865.5|36969.4|36864.4|36975|36886.1|36950.6|36851.1|460
1654744200000|2022-06-09 03:10:00|36969.5|36863.7|36958.3|36867.7|36974.1|36901.4|36951.4|36853.6|420
1654744500000|2022-06-09 03:15:00|36957.4|36867.8|36961.5|36857.6|36981.8|36892|36953.5|36855|412
1654744800000|2022-06-09 03:20:00|36961|36858.8|36966.7|36865.5|36974.8|36887.8|36954.5|36857.7|393
1654745100000|2022-06-09 03:25:00|36966|36864.4|36955.6|36875.2|36976.6|36887.8|36954.4|36856.2|399
1654745400000|2022-06-09 03:30:00|36955.5|36876.9|36956|36854.3|36972.3|36894|36944|36852.3|483
1654745700000|2022-06-09 03:35:00|36955.6|36853.8|36943.1|36840.9|36963.4|36873.1|36936|36828.8|502
1654746000000|2022-06-09 03:40:00|36947.6|36841.1|36948.6|36835.4|36956.2|36872.1|36935.4|36830|556
1654746300000|2022-06-09 03:45:00|36944.7|36832.3|36929|36817.6|36947.5|36860.1|36922.5|36808.1|619
1654746600000|2022-06-09 03:50:00|36930.9|36815.6|36940.3|36820.3|36953.4|36839.3|36918.7|36807.4|703
1654746900000|2022-06-09 03:55:00|36943.2|36823.2|36940.2|36820.2|36944.7|36839.1|36922.4|36815.2|547
1654747200000|2022-06-09 04:00:00|36942.2|36822.2|36934.7|36823|36945.3|36835.8|36923.4|36816.3|546
1654747500000|2022-06-09 04:05:00|36932|36824.9|36939.5|36834.3|36948.2|36843|36923|36815.5|521
1654747800000|2022-06-09 04:10:00|36937.4|36832.3|36930.6|36830.5|36945.4|36846.6|36920.6|36813.2|494
1654748100000|2022-06-09 04:15:00|36934.9|36820|36932.5|36831.5|36945.2|36847.5|36925.8|36814.3|358
1654748400000|2022-06-09 04:20:00|36933|36829.7|36936.6|36819.7|36941.4|36845.2|36923.4|36817.2|431
1654748700000|2022-06-09 04:25:00|36935.9|36819.8|36934.8|36835|36947.4|36840.2|36927.6|36817.1|446
1654749000000|2022-06-09 04:30:00|36935.6|36838.7|36933.1|36824|36950.4|36849.1|36925.9|36815.5|506
1654749300000|2022-06-09 04:35:00|36932.7|36823.5|36935.9|36833.5|36947.3|36859.9|36904.1|36820.8|350
1654749600000|2022-06-09 04:40:00|36936.5|36832.8|36941.2|36847.4|36953.9|36878|36914.5|36825.4|434
1654749900000|2022-06-09 04:45:00|36941.9|36844.4|36939.4|36844.1|36950.9|36875.1|36917.9|36832.7|383
1654750200000|2022-06-09 04:50:00|36940.9|36846.4|36948.8|36838.3|36955.2|36867.8|36917.8|36830.9|426
1654750500000|2022-06-09 04:55:00|36948.6|36836.2|36947.2|36847.1|36958.1|36875|36921.9|36831.6|434
1654750800000|2022-06-09 05:00:00|36947.9|36848.6|36953.2|36852.4|36960.9|36897.2|36917.2|36837.3|557
1654751100000|2022-06-09 05:05:00|36953.9|36851.9|36944|36848.2|36955.1|36882.5|36920.9|36837.2|455
1654751400000|2022-06-09 05:10:00|36942.5|36849.3|36948.9|36850.4|36955.3|36875.2|36922.3|36839.4|414
1654751700000|2022-06-09 05:15:00|36947.7|36853.4|36952.3|36853.2|36959|36902.8|36914.6|36842.5|500
1654752000000|2022-06-09 05:20:00|36952.6|36853.5|36947.3|36855.1|36958.7|36899.7|36912.6|36839.4|540
1654752300000|2022-06-09 05:25:00|36948|36853|36942|36857.1|36960.6|36898.6|36912.9|36837.2|505
1654752600000|2022-06-09 05:30:00|36941|36856.4|36929.3|36836|36950.4|36895.4|36909.9|36834.7|626
1654752900000|2022-06-09 05:35:00|36930.2|36835.1|36915.8|36865.8|36939.8|36878.2|36897.1|36824.7|655
1654753200000|2022-06-09 05:40:00|36933.3|36847.1|36939.6|36853|36946.7|36892.2|36910.8|36836|648
1654753500000|2022-06-09 05:45:00|36938.4|36850.5|36949.5|36846.8|36960.3|36905.1|36908.3|36839.6|686
1654753800000|2022-06-09 05:50:00|36946.3|36851.3|36953.1|36868.1|36960.1|36899.3|36910.9|36840.4|727
1654754100000|2022-06-09 05:55:00|36954.3|36866.6|36960.1|36876.5|36972.4|36911.6|36921.3|36858.5|683
1654754400000|2022-06-09 06:00:00|36930|36910|36953|36933|36974.2|36939.5|36924.7|36875.4|815
1654754700000|2022-06-09 06:05:00|36953.5|36933.5|36959|36939|36987.4|36950.8|36951.4|36906.6|653
1654755000000|2022-06-09 06:10:00|36958.9|36938.9|36954.4|36934.4|36995.1|36952.4|36950.4|36918.8|640
1654755300000|2022-06-09 06:15:00|36955|36935|36948|36928|37006|36947.2|36943.9|36901.8|626
1654755600000|2022-06-09 06:20:00|36947.9|36927.9|36943.5|36923.5|36976.8|36934|36943.5|36903.7|624
1654755900000|2022-06-09 06:25:00|36941|36921|36966.6|36946.6|37005|36950.9|36938.9|36911|633
1654756200000|2022-06-09 06:30:00|36966.5|36946.5|36962.1|36942.1|36969.8|36949.8|36957.4|36937.4|562
1654756500000|2022-06-09 06:35:00|36963.8|36943.8|36958.2|36938.2|36968.4|36948.4|36950.2|36930.2|540
1654756800000|2022-06-09 06:40:00|36957.8|36937.8|36959.7|36939.7|37005.9|36985.9|36955.6|36935.6|704
1654757100000|2022-06-09 06:45:00|36959.3|36939.3|36955.1|36935.1|36972.3|36952.3|36953.2|36933.2|683
1654757400000|2022-06-09 06:50:00|36955|36935|36952.4|36932.4|36962.2|36942.2|36942.4|36922.4|627
1654757700000|2022-06-09 06:55:00|36950.7|36930.7|36948.4|36928.4|36951.4|36931.4|36937.4|36917.4|690
1654758000000|2022-06-09 07:00:00|36947.4|36927.4|37030.2|37010.2|37057.9|37037.9|36943.1|36923.1|882
1654758300000|2022-06-09 07:05:00|37029.1|37009.1|36981.6|36961.6|37032.4|37012.4|36971.1|36951.1|775
1654758600000|2022-06-09 07:10:00|36981.4|36961.4|36995.8|36975.8|37030.3|37010.3|36971.8|36942.2|779
1654758900000|2022-06-09 07:15:00|36995.7|36975.7|37030.4|36951.5|37051.8|36980.4|36973.2|36924.4|726
1654759200000|2022-06-09 07:20:00|37029.1|36951.9|36970.2|36950.2|37038|36980.8|36970.2|36938.8|812
1654759500000|2022-06-09 07:25:00|36972|36952|36999.1|36979.1|37050.1|37012.8|36971.2|36951.2|742
1654759800000|2022-06-09 07:30:00|37002.2|36982.2|36994.7|36974.7|37014.4|36994.4|36975.3|36955.3|795
1654760100000|2022-06-09 07:35:00|36995.2|36975.2|36973.3|36953.3|37013|36978.3|36971.8|36939|616
1654760400000|2022-06-09 07:40:00|36972.4|36952.4|36991.8|36971.8|37001.8|36981.8|36959.7|36939.7|756
1654760700000|2022-06-09 07:45:00|36992.5|36972.5|36917.8|36897.8|37004.4|36984.4|36917.8|36897.8|745
1654761000000|2022-06-09 07:50:00|36917.9|36897.9|36923|36903|36939.2|36906.6|36830.5|36745.6|840
1654761300000|2022-06-09 07:55:00|36921.9|36901.9|36964.1|36944.1|36986.8|36966.8|36916.8|36882.5|776
1654761600000|2022-06-09 08:00:00|36964.3|36944.3|36928.2|36908.2|36990.6|36970.6|36928.1|36908.1|809
1654761900000|2022-06-09 08:05:00|36927.7|36907.7|36885.8|36865.8|36933.6|36913.6|36880.1|36860.1|666
1654762200000|2022-06-09 08:10:00|36886.2|36866.2|36896.4|36876.4|36901.7|36881.7|36886.2|36866.2|713
1654762500000|2022-06-09 08:15:00|36896.2|36876.2|36923.9|36903.9|36936.5|36916.5|36888.6|36868.6|700
1654762800000|2022-06-09 08:20:00|36924.7|36904.7|36953.3|36933.3|36953.3|36933.3|36921.7|36901.7|630
1654763100000|2022-06-09 08:25:00|36953|36933|36944.6|36924.6|36977.1|36957.1|36933.9|36913.9|670
1654763400000|2022-06-09 08:30:00|36945.1|36925.1|36956.9|36936.9|36977.2|36957.2|36944.5|36924.5|741
1654763700000|2022-06-09 08:35:00|36956.6|36936.6|36924.9|36904.9|36958|36938|36920.9|36900.9|721
1654764000000|2022-06-09 08:40:00|36925.1|36905.1|36947.1|36927.1|36952.5|36932.5|36919|36899|736
1654764300000|2022-06-09 08:45:00|36947.2|36927.2|36869.1|36849.1|36947.2|36927.2|36869.1|36849.1|783
1654764600000|2022-06-09 08:50:00|36868.9|36848.9|36860.8|36840.8|36877.9|36857.9|36781.4|36761.4|805
1654764900000|2022-06-09 08:55:00|36861.7|36841.7|36853.3|36833.3|36878.7|36858.7|36822.5|36802.5|757
1654765200000|2022-06-09 09:00:00|36853.8|36833.8|36877.4|36857.4|36888.8|36868.8|36833.4|36813.4|690
1654765500000|2022-06-09 09:05:00|36877.7|36857.7|36915|36895|36915.8|36895.8|36873.6|36853.6|659
1654765800000|2022-06-09 09:10:00|36914.9|36894.9|36923.3|36903.3|36946.2|36926.2|36908.7|36888.7|627
1654766100000|2022-06-09 09:15:00|36922.6|36902.6|36926.7|36906.7|36932.8|36912.8|36920.4|36900.4|591
1654766400000|2022-06-09 09:20:00|36926|36906|36892.2|36872.2|36933.2|36913.2|36887.3|36867.3|597
1654766700000|2022-06-09 09:25:00|36892.8|36872.8|36910.1|36890.1|36941.4|36905.8|36891.1|36869.3|567
1654767000000|2022-06-09 09:30:00|36911.7|36891.7|36889.7|36869.7|36923.3|36895.9|36885.6|36844.7|546
1654767300000|2022-06-09 09:35:00|36889.4|36869.4|36881.2|36861.2|36904.1|36877.5|36877.1|36854.1|541
1654767600000|2022-06-09 09:40:00|36880.6|36860.6|36878.5|36858.5|36892.6|36872.6|36876.9|36856.9|480
1654767900000|2022-06-09 09:45:00|36879|36859|36874.4|36854.4|36888.7|36868.7|36874.2|36854.2|494
1654768200000|2022-06-09 09:50:00|36874.5|36854.5|36878.4|36858.4|36878.9|36858.9|36865.6|36845.6|583
1654768500000|2022-06-09 09:55:00|36877.8|36857.8|36855|36835|36880.3|36860.3|36849.5|36829.5|619
1654768800000|2022-06-09 10:00:00|36853.3|36833.3|36846.6|36826.6|36861.7|36841.7|36839.7|36819.7|632
1654769100000|2022-06-09 10:05:00|36846.3|36826.3|36842.7|36822.7|36851.2|36831.2|36825.3|36805.3|577
1654769400000|2022-06-09 10:10:00|36842.4|36822.4|36832.2|36812.2|36848.6|36828.6|36825.9|36805.9|616
1654769700000|2022-06-09 10:15:00|36832.1|36812.1|36824.3|36804.3|36834.9|36814.9|36816.6|36796.6|575
1654770000000|2022-06-09 10:20:00|36824.5|36804.5|36819.7|36799.7|36826.8|36806.8|36794.5|36774.5|571
1654770300000|2022-06-09 10:25:00|36819.1|36799.1|36818.2|36798.2|36823.5|36803.5|36806.8|36786.8|536
1654770600000|2022-06-09 10:30:00|36810.6|36790.6|36831.7|36811.7|36878.6|36820.5|36805.7|36758.6|548
1654770900000|2022-06-09 10:35:00|36831.3|36811.3|36841.8|36821.8|36874.7|36824.7|36814.2|36775.2|565
1654771200000|2022-06-09 10:40:00|36841|36821|36822.3|36802.3|36875.5|36822|36817.7|36789.4|768
1654771500000|2022-06-09 10:45:00|36822|36802|36833.8|36813.8|36835.5|36815.5|36810|36790|641
1654771800000|2022-06-09 10:50:00|36833.6|36813.6|36839.9|36819.9|36846.9|36826.9|36830.5|36810.5|580
1654772100000|2022-06-09 10:55:00|36840.6|36820.6|36798.6|36778.6|36845.3|36825.3|36798.6|36778.6|609
1654772400000|2022-06-09 11:00:00|36798.7|36778.7|36834.5|36814.5|36842.3|36822.3|36798.4|36778.4|675
1654772700000|2022-06-09 11:05:00|36835.9|36815.9|36829.7|36809.7|36845.9|36825.9|36825.9|36805.9|611
1654773000000|2022-06-09 11:10:00|36829.6|36809.6|36829.5|36809.5|36853.3|36833.3|36822|36802|679
1654773300000|2022-06-09 11:15:00|36829.9|36809.9|36860.6|36840.6|36866.2|36846.2|36828.7|36808.7|660
1654773600000|2022-06-09 11:20:00|36860|36840|36873.8|36853.8|36886.1|36866.1|36849.7|36829.7|856
1654773900000|2022-06-09 11:25:00|36872.8|36852.8|36911.9|36891.9|36912.6|36892.6|36863.7|36843.7|782
1654774200000|2022-06-09 11:30:00|36910.9|36890.9|36901.4|36881.4|36920|36900|36885.5|36865.5|709
1654774500000|2022-06-09 11:35:00|36899.1|36879.1|36917.4|36897.4|36936.3|36916.3|36894.5|36874.5|586
1654774800000|2022-06-09 11:40:00|36917.8|36897.8|36939.5|36819.5|36947.8|36900.8|36869|36812.7|902
1654775100000|2022-06-09 11:45:00|36941.3|36821.3|36990.8|36970.8|37081.7|37033.4|36929.9|36809.9|1178
1654775400000|2022-06-09 11:50:00|36992|36972|36884.8|36864.8|36992|36972|36867.5|36847.5|1153
1654775700000|2022-06-09 11:55:00|36883.8|36863.8|36920.2|36900.2|36930.7|36910.7|36871.7|36851.7|1092
1654776000000|2022-06-09 12:00:00|36920.9|36900.9|36911.7|36891.7|36936.1|36916.1|36892.8|36872.8|992
1654776300000|2022-06-09 12:05:00|36910.9|36890.9|36898.8|36878.8|36921.7|36901.7|36880.4|36860.4|927
1654776600000|2022-06-09 12:10:00|36899.9|36879.9|36914.8|36894.8|36920.2|36900.2|36867.9|36847.9|1018
1654776900000|2022-06-09 12:15:00|36915.3|36895.3|36927.3|36907.3|36950.8|36923.8|36895.2|36875.2|1027
1654777200000|2022-06-09 12:20:00|36927.6|36907.6|36885.1|36865.1|36938|36918|36885.1|36865.1|1038
1654777500000|2022-06-09 12:25:00|36884.2|36864.2|36786.5|36666.5|36884.2|36864.2|36755.6|36658|1098
1654777800000|2022-06-09 12:30:00|36787.1|36667.1|36801.8|36781.8|36824.1|36790|36759.4|36658.4|1094
1654778100000|2022-06-09 12:35:00|36800.9|36780.9|36785.8|36765.8|36815.1|36795.1|36781.2|36761.2|1036
1654778400000|2022-06-09 12:40:00|36785.1|36765.1|36815.6|36795.6|36817.7|36797.7|36771.2|36751.2|1075
1654778700000|2022-06-09 12:45:00|36815.7|36795.7|36824.8|36804.8|36835.4|36815.4|36791.6|36771.6|998
1654779000000|2022-06-09 12:50:00|36824.2|36804.2|36915|36895|36934.1|36914.1|36823.6|36803.6|1055
1654779300000|2022-06-09 12:55:00|36914.2|36894.2|36878.4|36858.4|36918.5|36898.5|36847.6|36827.6|1057
1654779600000|2022-06-09 13:00:00|36876.6|36856.6|36907.4|36887.4|36917.6|36897.6|36847.2|36827.2|1026
1654779900000|2022-06-09 13:05:00|36907.2|36887.2|36966|36946|36977.5|36957.5|36907.2|36887.2|1027
1654780200000|2022-06-09 13:10:00|36969|36949|37010.3|36990.3|37053.3|37033.3|36964|36944|1086
1654780500000|2022-06-09 13:15:00|37008.5|36988.5|36967.4|36947.4|37021.5|37001.5|36947.8|36927.8|1028
1654780800000|2022-06-09 13:20:00|36967.7|36947.7|37054.3|37034.3|37055|37035|36957.6|36937.6|1049
1654781100000|2022-06-09 13:25:00|37055.9|37035.9|37008.5|36988.5|37069.5|37049.5|37006.1|36986.1|1013
1654781400000|2022-06-09 13:30:00|37008.4|36988.4|36963.6|36943.6|37021|37001|36962.4|36942.4|1112
1654781700000|2022-06-09 13:35:00|36969.7|36949.7|36948.4|36928.4|36990|36970|36948.4|36928.4|1055
1654782000000|2022-06-09 13:40:00|36949|36929|37042.4|37022.4|37085.3|37058.3|36944.3|36924.3|1054
1654782300000|2022-06-09 13:45:00|37041.6|37021.6|36968.1|36948.1|37072.8|37052.8|36968.1|36930.3|1004
1654782600000|2022-06-09 13:50:00|36965.7|36945.7|36998|36978|37012.4|36992.4|36961|36941|945
1654782900000|2022-06-09 13:55:00|36998.2|36978.2|36984.9|36964.9|37012.2|36992.2|36971.1|36951.1|949
1654783200000|2022-06-09 14:00:00|36984.6|36964.6|36999.9|36979.9|37021.3|37001.3|36981.2|36961.2|978
1654783500000|2022-06-09 14:05:00|36999.8|36979.8|37103.7|37083.7|37111.5|37091.5|36997.8|36977.8|980
1654783800000|2022-06-09 14:10:00|37105.7|37085.7|37089.5|37069.5|37124.7|37104.7|37085.8|37065.8|1020
1654784100000|2022-06-09 14:15:00|37088.5|37068.5|37117.7|37097.7|37125.1|37105.1|37081.6|37061.6|977
1654784400000|2022-06-09 14:20:00|37118.4|37098.4|37101.3|37081.3|37126.4|37106.4|37092.4|37072.4|903
1654784700000|2022-06-09 14:25:00|37102|37082|37061.4|37041.4|37102.3|37082.3|37037.5|37017.5|911
1654785000000|2022-06-09 14:30:00|37054.6|37034.6|37043.2|37023.2|37061.3|37041.3|37034.6|37014.6|851
1654785300000|2022-06-09 14:35:00|37044|37024|37068|37048|37071.8|37051.8|37030.6|37010.6|818
1654785600000|2022-06-09 14:40:00|37067.7|37047.7|37088.2|37068.2|37100.7|37080.7|37060.1|37040.1|942
1654785900000|2022-06-09 14:45:00|37089.3|37069.3|37084.3|37064.3|37105.5|37085.5|37066.5|37046.5|901
1654786200000|2022-06-09 14:50:00|37084.8|37064.8|37120|37100|37120|37100|37050.7|37030.7|965
1654786500000|2022-06-09 14:55:00|37120.1|37100.1|37149.6|37129.6|37154.1|37134.1|37097.7|37077.7|1023
1654786800000|2022-06-09 15:00:00|37150.2|37130.2|37133.7|37113.7|37166.1|37146.1|37101.8|37081.8|990
1654787100000|2022-06-09 15:05:00|37134.9|37114.9|37147.2|37127.2|37164.7|37144.7|37123.3|37103.3|853
1654787400000|2022-06-09 15:10:00|37146.5|37126.5|37108.4|37088.4|37153.1|37133.1|37100.4|37080.4|908
1654787700000|2022-06-09 15:15:00|37110.6|37090.6|37129.3|37109.3|37137.9|37117.9|37097.9|37077.9|765
1654788000000|2022-06-09 15:20:00|37129.4|37109.4|37119.4|37099.4|37141.7|37121.7|37109.3|37089.3|770
1654788300000|2022-06-09 15:25:00|37119.5|37099.5|37152.2|37132.2|37159.4|37139.4|37113.8|37093.8|817
1654788600000|2022-06-09 15:30:00|37155|37135|37148.7|37128.7|37167.5|37147.5|37141.7|37121.7|895
1654788900000|2022-06-09 15:35:00|37148.8|37128.8|37171.5|37151.5|37175.1|37155.1|37142.2|37122.2|726
1654789200000|2022-06-09 15:40:00|37171.3|37151.3|37161.9|37141.9|37171.4|37151.4|37134.9|37114.9|778
1654789500000|2022-06-09 15:45:00|37161.6|37141.6|37187.7|37167.7|37188|37168|37152.2|37132.2|764
1654789800000|2022-06-09 15:50:00|37185.9|37165.9|37187.4|37167.4|37205.1|37185.1|37179|37159|752
1654790100000|2022-06-09 15:55:00|37187.9|37167.9|37147.2|37127.2|37188|37168|37140.8|37120.8|737
1654790400000|2022-06-09 16:00:00|37147.4|37127.4|37136.6|37116.6|37155.9|37135.9|37132.5|37112.5|680
1654790700000|2022-06-09 16:05:00|37136|37116|37149.1|37129.1|37150.6|37130.6|37128.2|37108.2|631
1654791000000|2022-06-09 16:10:00|37151.2|37131.2|37107.9|37087.9|37163.6|37143.6|37083.9|37030|702
1654791300000|2022-06-09 16:15:00|37107.7|37087.7|37103.8|37083.8|37117.1|37097.1|37101.2|37081.2|599
1654791600000|2022-06-09 16:20:00|37103.9|37083.9|37104|37084|37135.4|37100.5|37091.4|37056.7|650
1654791900000|2022-06-09 16:25:00|37104.3|37084.3|37124.8|37074.8|37169.2|37103.4|37082.8|37035.2|632
1654792200000|2022-06-09 16:30:00|37140.5|37059.6|37042.1|37022.1|37193.4|37157.1|37032.3|36989.6|648
1654792500000|2022-06-09 16:35:00|37042.3|37022.3|37050.4|37000.4|37071.5|37025.4|37033.8|36975.3|500
1654792800000|2022-06-09 16:40:00|37049.5|36999.5|37026.2|37006.2|37097.2|37050.4|37026.2|36979.5|625
1654793100000|2022-06-09 16:45:00|37026.4|37006.4|37044.1|37024.1|37057|37026.5|37014.6|36973.5|560
1654793400000|2022-06-09 16:50:00|37044.2|37024.2|37087.4|37016.8|37239.6|37152.9|37025.9|36905.9|700
1654793700000|2022-06-09 16:55:00|37086.6|37014.3|37066|37046|37104.3|37059.1|37047.5|36988|628
1654794000000|2022-06-09 17:00:00|37063.8|37043.8|37110.4|37035.1|37128.9|37068.3|37057.8|37006.3|784
1654794300000|2022-06-09 17:05:00|37112.1|37034.7|37105.9|37024.3|37118|37058.4|37070.4|37012|598
1654794600000|2022-06-09 17:10:00|37106.2|37023.9|37139.2|37045.1|37139.2|37089.3|37075.8|37018.4|716
1654794900000|2022-06-09 17:15:00|37137.1|37044.1|37185.3|37113.5|37191.2|37146.4|37110.5|37040.5|837
1654795200000|2022-06-09 17:20:00|37174.4|37124.4|37195.4|37145.4|37209.4|37165.7|37158|37111|731
1654795500000|2022-06-09 17:25:00|37195.5|37145.5|37164.8|37114.8|37215.4|37171.7|37151.8|37107.3|694
1654795800000|2022-06-09 17:30:00|37152.7|37132.7|37169.4|37119.4|37185.5|37145.1|37145.4|37096.8|709
1654796100000|2022-06-09 17:35:00|37168.2|37118.2|37171.4|37097.7|37222.4|37170.4|37137.8|37096|688
1654796400000|2022-06-09 17:40:00|37171|37098.1|37170.1|37097.9|37182.9|37134.5|37136.8|37080.7|699
1654796700000|2022-06-09 17:45:00|37170.2|37098.8|37149.5|37099.5|37177.6|37126.1|37131.2|37081|479
1654797000000|2022-06-09 17:50:00|37151|37101|37152.1|37079.9|37160.9|37114.8|37122.5|37070.5|540
1654797300000|2022-06-09 17:55:00|37152.4|37080.3|37124.5|37104.5|37157.6|37114.5|37122|37071|480
1654797600000|2022-06-09 18:00:00|37124.9|37104.9|37123.5|37103.5|37155|37106.1|37109.2|37059.2|575
1654797900000|2022-06-09 18:05:00|37124|37104|37116.8|37096.8|37145|37104|37105.9|37061|428
1654798200000|2022-06-09 18:10:00|37119.1|37099.1|37136.9|37066.8|37141.3|37103.5|37108.4|37058|489
1654798500000|2022-06-09 18:15:00|37126.7|37076.7|37119.2|37099.2|37148|37107|37110.3|37061|453
1654798800000|2022-06-09 18:20:00|37119.4|37099.4|37122.3|37102.3|37139.4|37108.9|37108|37066.5|454
1654799100000|2022-06-09 18:25:00|37123|37103|37148.7|37128.7|37153.4|37133.4|37117.3|37097.3|453
1654799400000|2022-06-09 18:30:00|37146|37126|37169.6|37149.6|37183.3|37159|37143|37102.8|551
1654799700000|2022-06-09 18:35:00|37169.9|37149.9|37192.2|37117.1|37195.6|37153.5|37157.9|37113.6|454
1654800000000|2022-06-09 18:40:00|37192.1|37116.7|37189.8|37119.9|37197.9|37157.5|37159.4|37111.9|588
1654800300000|2022-06-09 18:45:00|37180.5|37130.5|37142.3|37122.3|37192.7|37147|37140.3|37092.3|520
1654800600000|2022-06-09 18:50:00|37141.5|37121.5|37153.1|37133.1|37178|37137.9|37141.2|37097.1|632
1654800900000|2022-06-09 18:55:00|37148.6|37128.6|37186.9|37166.9|37191|37171|37148.6|37128.6|600
1654801200000|2022-06-09 19:00:00|37184.7|37164.7|37197.9|37177.9|37222.4|37185.4|37184.7|37149|663
1654801500000|2022-06-09 19:05:00|37198|37178|37218.2|37198.2|37245.1|37210|37195.7|37157|603
1654801800000|2022-06-09 19:10:00|37217.6|37197.6|37222.7|37202.7|37238|37208|37211.1|37168|621
1654802100000|2022-06-09 19:15:00|37222.1|37202.1|37223.1|37203.1|37228|37208|37218.3|37198.3|554
1654802400000|2022-06-09 19:20:00|37225.1|37205.1|37222.6|37202.6|37228|37208|37216.6|37196.6|497
1654802700000|2022-06-09 19:25:00|37222.7|37202.7|37229.8|37209.8|37260.8|37218.3|37220.6|37176|541
1654803000000|2022-06-09 19:30:00|37230.2|37210.2|37237.1|37217.1|37266.6|37226|37227.6|37180.9|616
1654803300000|2022-06-09 19:35:00|37236|37216|37229.4|37209.4|37266.4|37224.6|37226.1|37176.6|582
1654803600000|2022-06-09 19:40:00|37228|37208|37233.1|37213.1|37265.1|37223|37227.5|37183.7|600
1654803900000|2022-06-09 19:45:00|37232.7|37212.7|37238.2|37218.2|37265.8|37219.2|37225.9|37179.9|535
1654804200000|2022-06-09 19:50:00|37237.8|37217.8|37230.2|37210.2|37269|37224.7|37227.6|37185|551
1654804500000|2022-06-09 19:55:00|37230.7|37210.7|37278.9|37186.5|37288.5|37231|37229.4|37148.2|550
1654804800000|2022-06-09 20:00:00|37275.3|37191.5|37281.5|37175.5|37292.5|37229.5|37237.6|37161.1|649
1654805100000|2022-06-09 20:05:00|37284.4|37170.2|37245.9|37225.9|37301.5|37232.8|37238.5|37169.6|504
1654805400000|2022-06-09 20:10:00|37246|37226|37248.5|37198.5|37277.8|37228.9|37234.3|37178.6|482
1654805700000|2022-06-09 20:15:00|37258.2|37188.4|37255.6|37185.7|37276.2|37218.1|37224.4|37156|506
1654806000000|2022-06-09 20:20:00|37255.4|37185.4|37228.6|37208.6|37270.8|37212.6|37225.5|37166.2|293
1654806300000|2022-06-09 20:25:00|37228.3|37208.3|37263.1|37182.1|37273.8|37215.9|37225.3|37158.2|355
1654806600000|2022-06-09 20:30:00|37259.7|37183.9|37229.8|37209.8|37266.7|37216|37224.8|37170|377
1654806900000|2022-06-09 20:35:00|37230.9|37210.9|37229.1|37209.1|37265.5|37217|37225.2|37173.2|274
1654807200000|2022-06-09 20:40:00|37229|37209|37264.5|37172.9|37266.2|37220.9|37227.8|37165.8|333
1654807500000|2022-06-09 20:45:00|37263.9|37181.2|37235.2|37215.2|37266.8|37224.8|37218.6|37160.4|317
1654807800000|2022-06-09 20:50:00|37235.9|37215.9|37257.2|37168.9|37277.6|37228.9|37211.7|37161.8|432
1654808100000|2022-06-09 20:55:00|37259|37164.9|37286.7|37168.3|37286.7|37218.4|37218.8|37128.9|388
1654808400000|2022-06-09 21:00:00|37283.6|37163.6|37243.2|37123.2|37283.6|37214.3|37234.1|37120.1|37
1654808700000|2022-06-09 21:05:00|37243.3|37123.3|37280|37160|37281.5|37161.5|37227.1|37107.1|120
1654809000000|2022-06-09 21:10:00|37287.6|37167.6|37276.3|37156.3|37299.7|37179.7|37260.6|37140.6|357
1654809300000|2022-06-09 21:15:00|37277.3|37157.3|37280.1|37160.1|37282.7|37162.7|37254.6|37134.6|159
1654809600000|2022-06-09 21:20:00|37280.7|37160.7|37272.6|37152.6|37282.2|37162.2|37257.9|37137.9|407
1654809900000|2022-06-09 21:25:00|37272.9|37152.9|37281|37161|37286.4|37166.4|37253.6|37133.6|826
1654810200000|2022-06-09 21:30:00|37285.3|37165.3|37276.8|37156.8|37294|37174|37267.7|37147.7|772
1654810500000|2022-06-09 21:35:00|37276.3|37156.3|37279.4|37159.4|37292|37172|37256.5|37136.5|487
1654810800000|2022-06-09 21:40:00|37279.2|37159.2|37274.1|37154.1|37285.8|37165.8|37263|37143|490
1654811100000|2022-06-09 21:45:00|37240.9|37120.9|37263.7|37143.7|37288.2|37168.2|37232.9|37112.9|187
1654811400000|2022-06-09 21:50:00|37240.6|37120.6|37286.1|37166.1|37286.4|37182.4|37232.2|37112.2|188
1654811700000|2022-06-09 21:55:00|37244.8|37124.8|37243.4|37123.4|37286|37182.3|37232.4|37112.4|132
1654812000000|2022-06-09 22:00:00|37267.6|37147.6|37272.7|37152.7|37285.2|37165.2|37246.4|37126.4|483
1654812300000|2022-06-09 22:05:00|37271.7|37151.7|37276.3|37156.3|37281|37161|37252.5|37132.5|298
1654812600000|2022-06-09 22:10:00|37276.4|37156.4|37272.7|37152.7|37284.4|37164.4|37256.5|37136.5|324
1654812900000|2022-06-09 22:15:00|37276.3|37156.3|37277|37157|37281.4|37161.4|37253.3|37133.3|359
1654813200000|2022-06-09 22:20:00|37277.4|37157.4|37282.7|37162.7|37284.6|37164.6|37255|37135|383
1654813500000|2022-06-09 22:25:00|37281.9|37161.9|37297.4|37177.4|37300.7|37180.7|37263.3|37143.3|435
1654813800000|2022-06-09 22:30:00|37296.5|37176.5|37296.5|37176.5|37301.9|37181.9|37274|37154|440
1654814100000|2022-06-09 22:35:00|37296.4|37176.4|37296.9|37176.9|37306.3|37186.3|37280|37160|347
1654814400000|2022-06-09 22:40:00|37297.1|37177.1|37297.1|37177.1|37308.2|37188.2|37281.2|37161.2|387
1654814700000|2022-06-09 22:45:00|37299.3|37179.3|37292.9|37172.9|37304.1|37184.1|37275.3|37155.3|473
1654815000000|2022-06-09 22:50:00|37292.3|37172.3|37291.5|37171.5|37297.7|37177.7|37266.8|37146.8|575
1654815300000|2022-06-09 22:55:00|37290.6|37170.6|37291.4|37171.4|37299.9|37179.9|37279.5|37159.5|393
1654815600000|2022-06-09 23:00:00|37294.7|37174.7|37296.6|37176.6|37302.1|37182.1|37279.2|37159.2|537
1654815900000|2022-06-09 23:05:00|37296.3|37176.3|37296.7|37176.7|37300.6|37180.6|37281.3|37161.3|310
1654816200000|2022-06-09 23:10:00|37296.3|37176.3|37296.1|37176.1|37303.6|37183.6|37283.5|37163.5|396
1654816500000|2022-06-09 23:15:00|37295.9|37175.9|37291.3|37171.3|37297.7|37177.7|37273.8|37153.8|503
1654816800000|2022-06-09 23:20:00|37290.9|37170.9|37291|37171|37294.2|37174.2|37287.8|37167.8|344
1654817100000|2022-06-09 23:25:00|37290.9|37170.9|37288.3|37168.3|37294.3|37174.3|37279.1|37159.1|366
1654817400000|2022-06-09 23:30:00|37288.4|37168.4|37279.9|37159.9|37291|37171|37268.8|37148.8|306
1654817700000|2022-06-09 23:35:00|37280|37160|37287.2|37167.2|37292.4|37172.4|37276.2|37156.2|266
1654818000000|2022-06-09 23:40:00|37287.3|37167.3|37285|37165|37289.7|37169.7|37275.3|37155.3|310
1654818300000|2022-06-09 23:45:00|37284.8|37164.8|37288|37168|37289.4|37169.4|37278.1|37158.1|348
1654818600000|2022-06-09 23:50:00|37287.7|37167.7|37281.5|37161.5|37289.6|37169.6|37277.6|37157.6|363
1654818900000|2022-06-09 23:55:00|37281.1|37161.1|37288.7|37168.7|37290.7|37170.7|37264.4|37144.4|329
1654819200000|2022-06-10 00:00:00|37278.1|37158.1|37297.9|37177.9|37306.6|37186.6|37270.1|37150.1|689
1654819500000|2022-06-10 00:05:00|37300.2|37180.2|37313.3|37193.3|37319.6|37199.6|37293.9|37173.9|565
1654819800000|2022-06-10 00:10:00|37314|37194|37325.9|37205.9|37332|37212|37304.9|37184.9|582
1654820100000|2022-06-10 00:15:00|37325.1|37205.1|37326.2|37206.2|37327.2|37207.2|37296.6|37181.2|444
1654820400000|2022-06-10 00:20:00|37326.1|37206.1|37339.4|37219.4|37343|37223|37316.3|37197.9|517
1654820700000|2022-06-10 00:25:00|37339.5|37219.5|37326|37206|37343.6|37223.6|37304.7|37188.5|529
1654821000000|2022-06-10 00:30:00|37328.2|37208.2|37319.6|37199.6|37328.2|37208.2|37315.7|37195.7|498
1654821300000|2022-06-10 00:35:00|37319|37199|37303.7|37183.7|37320.9|37200.9|37303.7|37183.7|426
1654821600000|2022-06-10 00:40:00|37304.4|37184.4|37280.4|37169.2|37311.9|37191.9|37257.4|37162.2|614
1654821900000|2022-06-10 00:45:00|37281.2|37169.4|37268.6|37168|37282.2|37181|37257.6|37159.9|551
1654822200000|2022-06-10 00:50:00|37268.1|37167.5|37273.4|37154.5|37278.3|37175|37254.2|37146.4|579
1654822500000|2022-06-10 00:55:00|37268.5|37161.3|37254.1|37145.7|37274.8|37165.5|37247.5|37139.2|549
1654822800000|2022-06-10 01:00:00|37255.6|37142.4|37266.2|37148.8|37272.5|37161.8|37248.3|37141.3|603
1654823100000|2022-06-10 01:05:00|37266.1|37148.9|37277.1|37157.4|37279.3|37169.8|37248.6|37145.4|482
1654823400000|2022-06-10 01:10:00|37277.9|37157.9|37261.6|37152.9|37278.6|37172.9|37257.6|37149.1|482
1654823700000|2022-06-10 01:15:00|37262.8|37154|37267.4|37150.1|37288|37168|37243.1|37135.8|576
1654824000000|2022-06-10 01:20:00|37268.8|37148.8|37283.8|37163.8|37287.8|37177.2|37259.3|37146.1|541
1654824300000|2022-06-10 01:25:00|37281.2|37161.2|37268.7|37148.7|37283.4|37178.9|37264.2|37146.9|511
1654824600000|2022-06-10 01:30:00|37268.8|37148.8|37272.2|37152.2|37275|37166.4|37258|37145|547
1654824900000|2022-06-10 01:35:00|37272.6|37152.6|37272.2|37153|37274.8|37165.6|37246.1|37147.8|408
1654825200000|2022-06-10 01:40:00|37271.3|37151.3|37275.8|37155.8|37281.2|37166.1|37250.1|37148.4|597
1654825500000|2022-06-10 01:45:00|37276.2|37156.2|37270.8|37150.9|37278.4|37167.8|37261.3|37149.7|597
1654825800000|2022-06-10 01:50:00|37270.6|37150.6|37261.9|37155.4|37272.8|37164.9|37253.7|37144.9|556
1654826100000|2022-06-10 01:55:00|37262.6|37154.5|37261.4|37141.9|37266.8|37161.5|37251.6|37139|472
1654826400000|2022-06-10 02:00:00|37261.6|37142.8|37252.8|37153.3|37265.6|37164.7|37238.7|37139.1|544
1654826700000|2022-06-10 02:05:00|37252.9|37152.4|37257.4|37149.3|37264.6|37158.7|37245|37138.1|529
1654827000000|2022-06-10 02:10:00|37261.8|37144.6|37251.6|37150.3|37264.2|37163.6|37240.4|37136.9|618
1654827300000|2022-06-10 02:15:00|37260.7|37143.7|37251.5|37149.7|37263|37159.5|37239.1|37136.8|424
1654827600000|2022-06-10 02:20:00|37251.4|37150.6|37255.8|37144.8|37261.2|37159.9|37241|37138.7|530
1654827900000|2022-06-10 02:25:00|37257.4|37142.6|37242.6|37122.6|37258.4|37152.6|37231.3|37122.6|541
1654828200000|2022-06-10 02:30:00|37243.1|37123.1|37249.4|37129.4|37250.3|37135.3|37223.3|37122.2|466
1654828500000|2022-06-10 02:35:00|37248.5|37128.5|37248.2|37136.8|37261.7|37153.8|37236.7|37128.5|478
1654828800000|2022-06-10 02:40:00|37250.1|37136.7|37256.6|37136.9|37265.8|37152.4|37240.7|37134.6|482
1654829100000|2022-06-10 02:45:00|37256|37136.3|37250.3|37132.3|37257.1|37147.1|37232.1|37127.7|547
1654829400000|2022-06-10 02:50:00|37251.2|37131.2|37255.9|37137.3|37259.5|37151.5|37232.7|37128.4|535
1654829700000|2022-06-10 02:55:00|37254.9|37136.6|37243.4|37124.9|37261.5|37149.4|37229|37120.3|572
1654830000000|2022-06-10 03:00:00|37243.5|37124.7|37230|37110|37246.5|37136.2|37225.9|37105.9|588
1654830300000|2022-06-10 03:05:00|37229.8|37109.8|37210|37090|37237.2|37117.2|37202.5|37082.5|578
1654830600000|2022-06-10 03:10:00|37209.7|37089.7|37214.9|37094.9|37220.1|37100.1|37202.9|37082.9|579
1654830900000|2022-06-10 03:15:00|37214.1|37094.1|37214.2|37094.2|37220.8|37100.8|37209.9|37089.9|504
1654831200000|2022-06-10 03:20:00|37212.1|37092.1|37207.3|37087.3|37222.6|37102.6|37202.8|37082.8|512
1654831500000|2022-06-10 03:25:00|37208.1|37088.1|37212.4|37092.4|37221|37101|37201|37081|486
1654831800000|2022-06-10 03:30:00|37212.1|37092.1|37217.7|37097.7|37227.4|37107.4|37197|37077|557
1654832100000|2022-06-10 03:35:00|37218|37098|37211.1|37091.1|37221.4|37101.4|37197.2|37077.2|490
1654832400000|2022-06-10 03:40:00|37208.2|37088.2|37211.5|37091.5|37218.2|37098.2|37206.4|37086.4|440
1654832700000|2022-06-10 03:45:00|37212.1|37092.1|37210.2|37090.2|37221|37101|37204.5|37084.5|406
1654833000000|2022-06-10 03:50:00|37210.3|37090.3|37210.5|37090.5|37214.3|37094.3|37199.8|37079.8|490
1654833300000|2022-06-10 03:55:00|37210.7|37090.7|37210|37090|37216|37096|37204.1|37084.1|516
1654833600000|2022-06-10 04:00:00|37209.1|37089.1|37213.4|37093.4|37218.4|37098.4|37193.5|37073.5|506
1654833900000|2022-06-10 04:05:00|37208.4|37088.4|37204.4|37084.4|37221.4|37101.4|37199.5|37079.5|390
1654834200000|2022-06-10 04:10:00|37205.1|37085.1|37209.2|37089.2|37215.9|37095.9|37198.5|37078.5|524
1654834500000|2022-06-10 04:15:00|37208.7|37088.7|37213.5|37093.5|37223.3|37103.3|37196.9|37076.9|465
1654834800000|2022-06-10 04:20:00|37208|37088|37212.8|37092.8|37218.6|37098.6|37196.9|37076.9|467
1654835100000|2022-06-10 04:25:00|37214.6|37094.6|37213|37093|37228.3|37108.3|37201.3|37081.3|471
1654835400000|2022-06-10 04:30:00|37217.3|37097.3|37186.4|37136.4|37226.6|37143.2|37186.4|37085.5|517
1654835700000|2022-06-10 04:35:00|37186.8|37136.8|37209.7|37132.5|37210|37138.2|37182.9|37117.3|309
1654836000000|2022-06-10 04:40:00|37209.5|37134.5|37207.7|37134.3|37212.8|37145.8|37185.5|37127.1|322
1654836300000|2022-06-10 04:45:00|37206.8|37133.7|37206.3|37129.3|37214.2|37159.1|37173.5|37128.6|317
1654836600000|2022-06-10 04:50:00|37206.4|37130.4|37201.1|37151.1|37217.3|37163.5|37179.1|37129.7|321
1654836900000|2022-06-10 04:55:00|37213.1|37138.3|37226.8|37123.4|37232|37138.7|37209.1|37115.3|288
1654837200000|2022-06-10 05:00:00|37221.2|37126|37202.7|37125.2|37230.8|37140.7|37188.8|37099.4|474
1654837500000|2022-06-10 05:05:00|37195.3|37134.4|37206.8|37101|37211.1|37134.5|37179.7|37096.7|370
1654837800000|2022-06-10 05:10:00|37207.5|37099.4|37199.3|37106.7|37214.4|37136.6|37181.1|37095.2|510
1654838100000|2022-06-10 05:15:00|37200.2|37104.1|37183.9|37089.2|37210.5|37129.6|37147.5|37080|577
1654838400000|2022-06-10 05:20:00|37183|37092|37190.3|37096.7|37197.5|37129.7|37142.7|37085|560
1654838700000|2022-06-10 05:25:00|37189.7|37096.9|37187.4|37088.6|37200.7|37131.6|37148.2|37083|426
1654839000000|2022-06-10 05:30:00|37186.6|37089.8|37182.6|37080.5|37196.9|37127.7|37146.6|37076.9|533
1654839300000|2022-06-10 05:35:00|37182.7|37080.4|37182.1|37090.4|37193.2|37112.6|37159.4|37077.3|472
1654839600000|2022-06-10 05:40:00|37181.2|37091.2|37182.2|37075.7|37190.9|37112.3|37154.7|37073|539
1654839900000|2022-06-10 05:45:00|37183.2|37075.6|37168.8|37078.2|37190.3|37109.5|37148.5|37073.4|607
1654840200000|2022-06-10 05:50:00|37167.9|37078.6|37194.1|37100.6|37199.3|37110.5|37154.1|37076.9|614
1654840500000|2022-06-10 05:55:00|37195.5|37101.3|37217.1|37120|37217.7|37130.4|37165.8|37097.9|617
1654840800000|2022-06-10 06:00:00|37214.6|37122.6|37238.1|37163.7|37255|37211.8|37180|37122.6|858
1654841100000|2022-06-10 06:05:00|37238.3|37162.1|37248.9|37169.5|37267.2|37203.9|37214|37156.9|663
1654841400000|2022-06-10 06:10:00|37247.7|37175.8|37213.3|37193.3|37255|37214|37204.4|37175.8|602
1654841700000|2022-06-10 06:15:00|37214.1|37194.1|37233.3|37213.3|37237.4|37217.4|37209|37189|533
1654842000000|2022-06-10 06:20:00|37232.4|37212.4|37241.5|37221.5|37254.6|37234.6|37231.8|37211.8|661
1654842300000|2022-06-10 06:25:00|37241.8|37221.8|37219.7|37199.7|37250.6|37221.9|37215.4|37173|664
1654842600000|2022-06-10 06:30:00|37219.6|37199.6|37213.2|37193.2|37237.6|37217.6|37211.2|37191.2|655
1654842900000|2022-06-10 06:35:00|37212.9|37192.9|37203.6|37183.6|37224.2|37204.2|37202.3|37182.3|627
1654843200000|2022-06-10 06:40:00|37204.2|37184.2|37184.2|37164.2|37210.1|37190.1|37179.5|37159.5|671
1654843500000|2022-06-10 06:45:00|37183.6|37163.6|37200.3|37180.3|37200.8|37180.8|37180.3|37160.3|588
1654843800000|2022-06-10 06:50:00|37200.2|37180.2|37194|37174|37203.7|37183.7|37176.8|37156.8|652
1654844100000|2022-06-10 06:55:00|37194.1|37174.1|37199.4|37179.4|37214.1|37194.1|37191.3|37171.3|712
1654844400000|2022-06-10 07:00:00|37198.9|37178.9|37269.3|37249.3|37321|37273.3|37195.5|37175.5|943
1654844700000|2022-06-10 07:05:00|37269.2|37249.2|37258.6|37238.6|37283.9|37263.9|37239.9|37219.9|837
1654845000000|2022-06-10 07:10:00|37258|37238|37242|37222|37261.2|37241.2|37233.8|37213.8|827
1654845300000|2022-06-10 07:15:00|37241.5|37221.5|37222.1|37202.1|37241.5|37221.5|37214.3|37194.3|755
1654845600000|2022-06-10 07:20:00|37222.6|37202.6|37224.3|37204.3|37231|37211|37208.2|37188.2|849
1654845900000|2022-06-10 07:25:00|37224.1|37204.1|37246.5|37226.5|37253.4|37233.4|37213.8|37193.8|859
1654846200000|2022-06-10 07:30:00|37247.6|37227.6|37295.7|37275.7|37303.8|37283.8|37247.6|37227.6|878
1654846500000|2022-06-10 07:35:00|37297|37277|37289.8|37269.8|37308.5|37288.5|37272.2|37252.2|762
1654846800000|2022-06-10 07:40:00|37289.6|37269.6|37275.1|37255.1|37291.4|37271.4|37265.7|37245.7|723
1654847100000|2022-06-10 07:45:00|37275.3|37255.3|37332.1|37312.1|37336.4|37316.4|37275.3|37255.3|789
1654847400000|2022-06-10 07:50:00|37332.5|37312.5|37337|37317|37360.1|37340.1|37326.3|37306.3|819
1654847700000|2022-06-10 07:55:00|37337.3|37317.3|37329.6|37309.6|37339.3|37319.3|37319.9|37299.9|672
1654848000000|2022-06-10 08:00:00|37328.9|37308.9|37367.1|37347.1|37374.8|37354.8|37296.7|37276.7|789
1654848300000|2022-06-10 08:05:00|37367|37347|37361.5|37341.5|37369.6|37349.6|37351.9|37331.9|662
1654848600000|2022-06-10 08:10:00|37362.2|37342.2|37420.6|37400.6|37422.6|37402.6|37362.2|37342.2|646
1654848900000|2022-06-10 08:15:00|37420.9|37400.9|37458|37438|37476.8|37456.8|37420.9|37400.9|734
1654849200000|2022-06-10 08:20:00|37458.7|37438.7|37462.1|37442.1|37479.3|37459.3|37432.5|37412.5|713
1654849500000|2022-06-10 08:25:00|37462.7|37442.7|37475.2|37455.2|37498.9|37478.9|37454.8|37434.8|768
1654849800000|2022-06-10 08:30:00|37475.7|37455.7|37524|37504|37526.1|37506.1|37463.5|37443.5|768
1654850100000|2022-06-10 08:35:00|37529.7|37509.7|37543.9|37523.9|37584.1|37564.1|37527|37507|758
1654850400000|2022-06-10 08:40:00|37545.3|37525.3|37507.9|37487.9|37547.2|37527.2|37505.3|37485.3|660
1654850700000|2022-06-10 08:45:00|37506.3|37486.3|37518.8|37498.8|37519.5|37499.5|37505.8|37485.8|621
1654851000000|2022-06-10 08:50:00|37517.6|37497.6|37521.6|37501.6|37545|37525|37508.4|37488.4|703
1654851300000|2022-06-10 08:55:00|37520.4|37500.4|37515.6|37495.6|37522.4|37502.4|37482|37462|661
1654851600000|2022-06-10 09:00:00|37515.1|37495.1|37537.7|37517.7|37542.7|37522.7|37489.4|37469.4|724
1654851900000|2022-06-10 09:05:00|37537.5|37517.5|37537.7|37517.7|37558.9|37538.9|37510.1|37490.1|712
1654852200000|2022-06-10 09:10:00|37538|37518|37524.5|37504.5|37555.7|37535.7|37523.7|37503.7|709
1654852500000|2022-06-10 09:15:00|37525.5|37505.5|37565.6|37545.6|37588.4|37568.4|37524.5|37504.5|860
1654852800000|2022-06-10 09:20:00|37565.7|37545.7|37572.9|37552.9|37576.1|37556.1|37550.7|37530.7|684
1654853100000|2022-06-10 09:25:00|37572.3|37552.3|37585.5|37565.5|37599.8|37579.8|37570.9|37550.9|763
1654853400000|2022-06-10 09:30:00|37585.9|37565.9|37541.1|37521.1|37589.6|37569.6|37526.4|37506.4|735
1654853700000|2022-06-10 09:35:00|37540.4|37520.4|37538.3|37518.3|37550.9|37530.9|37521.5|37501.5|549
1654854000000|2022-06-10 09:40:00|37538.5|37518.5|37546.4|37526.4|37547.4|37527.4|37523.7|37503.7|677
1654854300000|2022-06-10 09:45:00|37547|37527|37580.8|37560.8|37586.6|37566.6|37545.5|37525.5|663
1654854600000|2022-06-10 09:50:00|37583.2|37563.2|37558.8|37538.8|37585.8|37565.8|37556.1|37536.1|718
1654854900000|2022-06-10 09:55:00|37559.3|37539.3|37577.7|37557.7|37608.5|37588.5|37559.2|37539.2|646
1654855200000|2022-06-10 10:00:00|37577.5|37557.5|37583.5|37563.5|37615.9|37595.9|37573.2|37553.2|667
1654855500000|2022-06-10 10:05:00|37584.1|37564.1|37540.3|37520.3|37589.8|37569.8|37533.4|37513.4|717
1654855800000|2022-06-10 10:10:00|37539.4|37519.4|37535|37515|37548.1|37528.1|37511.8|37491.8|674
1654856100000|2022-06-10 10:15:00|37535.1|37515.1|37531.9|37511.9|37554.9|37534.9|37530.5|37510.5|642
1654856400000|2022-06-10 10:20:00|37531.6|37511.6|37593.8|37573.8|37594.7|37574.7|37525.8|37505.8|738
1654856700000|2022-06-10 10:25:00|37594|37574|37585.6|37565.6|37605.7|37585.7|37581.9|37561.9|677
1654857000000|2022-06-10 10:30:00|37584.8|37564.8|37576.2|37556.2|37599.3|37579.3|37564.8|37544.8|700
1654857300000|2022-06-10 10:35:00|37576|37556|37577.5|37557.5|37584.7|37564.7|37565.5|37545.5|646
1654857600000|2022-06-10 10:40:00|37578.1|37558.1|37607.9|37587.9|37611.7|37591.7|37575.6|37555.6|655
1654857900000|2022-06-10 10:45:00|37609.7|37589.7|37674.8|37654.8|37676.6|37656.6|37608.5|37588.5|659
1654858200000|2022-06-10 10:50:00|37674.7|37654.7|37682.8|37662.8|37689.4|37669.4|37662.2|37642.2|615
1654858500000|2022-06-10 10:55:00|37683.2|37663.2|37650.7|37630.7|37690.9|37670.9|37647.7|37627.7|703
1654858800000|2022-06-10 11:00:00|37650.3|37630.3|37618.9|37598.9|37667|37647|37602.4|37582.4|732
1654859100000|2022-06-10 11:05:00|37619.2|37599.2|37645.2|37625.2|37658.7|37638.7|37617.8|37597.8|568
1654859400000|2022-06-10 11:10:00|37644.6|37624.6|37624.1|37604.1|37659.1|37639.1|37620.6|37600.6|690
1654859700000|2022-06-10 11:15:00|37623.1|37603.1|37627.1|37607.1|37636.6|37616.6|37616.1|37596.1|637
1654860000000|2022-06-10 11:20:00|37626.6|37606.6|37663.8|37643.8|37667.3|37647.3|37620.9|37600.9|733
1654860300000|2022-06-10 11:25:00|37665.7|37645.7|37590.1|37570.1|37677|37657|37579.2|37559.2|799
1654860600000|2022-06-10 11:30:00|37590.6|37570.6|37638.7|37618.7|37643.8|37623.8|37588.4|37568.4|780
1654860900000|2022-06-10 11:35:00|37638.5|37618.5|37666.8|37646.8|37668|37648|37626.5|37606.5|704
1654861200000|2022-06-10 11:40:00|37666.9|37646.9|37682.7|37662.7|37721.2|37701.2|37666.5|37646.5|730
1654861500000|2022-06-10 11:45:00|37682.9|37662.9|37693.1|37673.1|37700.3|37680.3|37679.4|37659.4|564
1654861800000|2022-06-10 11:50:00|37694.1|37674.1|37712.1|37692.1|37717|37697|37691.4|37671.4|713
1654862100000|2022-06-10 11:55:00|37710.9|37690.9|37700.4|37680.4|37716.9|37696.9|37696.1|37676.1|765
1654862400000|2022-06-10 12:00:00|37701.5|37681.5|37689.4|37669.4|37720.6|37700.6|37685.5|37665.5|904
1654862700000|2022-06-10 12:05:00|37689.3|37669.3|37683.6|37663.6|37696|37676|37677.5|37657.5|652
1654863000000|2022-06-10 12:10:00|37683.8|37663.8|37683.6|37663.6|37688.3|37668.3|37676.4|37656.4|606
1654863300000|2022-06-10 12:15:00|37682.2|37662.2|37675.9|37655.9|37689.6|37669.6|37673.7|37653.7|639
1654863600000|2022-06-10 12:20:00|37673.7|37653.7|37688.5|37668.5|37697|37677|37663.5|37643.5|734
1654863900000|2022-06-10 12:25:00|37688.1|37668.1|37691.2|37639.4|37718.3|37686.5|37679.2|37633|873
1654864200000|2022-06-10 12:30:00|37718|37613|37840.3|37820.3|37877.7|37839.6|37684.9|37611.5|1179
1654864500000|2022-06-10 12:35:00|37840.1|37820.1|37803.7|37783.7|37855|37825.5|37782.1|37753.4|1137
1654864800000|2022-06-10 12:40:00|37803.5|37783.5|37803.6|37783.6|37809.5|37789.5|37742.6|37722.6|1142
1654865100000|2022-06-10 12:45:00|37803.9|37783.9|37846|37826|37847.8|37827.8|37788.2|37768.2|1041
1654865400000|2022-06-10 12:50:00|37847.2|37827.2|37904.7|37884.7|37922.3|37902.3|37840.4|37820.4|1080
1654865700000|2022-06-10 12:55:00|37904.5|37884.5|37966|37946|37973.8|37953.8|37904.5|37884.5|1035
1654866000000|2022-06-10 13:00:00|37967.2|37947.2|37868.8|37848.8|37967.2|37947.2|37862.1|37842.1|1048
1654866300000|2022-06-10 13:05:00|37868.9|37848.9|37882.1|37862.1|37897.3|37877.3|37860.1|37840.1|843
1654866600000|2022-06-10 13:10:00|37882.7|37862.7|37893.2|37873.2|37903|37883|37870.1|37850.1|840
1654866900000|2022-06-10 13:15:00|37893.1|37873.1|37914.4|37894.4|37922.2|37902.2|37892.2|37872.2|922
1654867200000|2022-06-10 13:20:00|37913.8|37893.8|37914.1|37894.1|37940.7|37920.7|37906.3|37886.3|987
1654867500000|2022-06-10 13:25:00|37914.9|37894.9|37898.6|37878.6|37922.7|37902.7|37890.2|37870.2|961
1654867800000|2022-06-10 13:30:00|37898.2|37878.2|37907.6|37887.6|37927.7|37907.7|37881.9|37861.9|1041
1654868100000|2022-06-10 13:35:00|37907.3|37887.3|37929.1|37909.1|37929.4|37909.4|37896.3|37876.3|940
1654868400000|2022-06-10 13:40:00|37928.9|37908.9|37914.2|37894.2|37950.5|37930.5|37912.5|37892.5|1004
1654868700000|2022-06-10 13:45:00|37913.6|37893.6|37881.7|37861.7|37936.6|37916.6|37881.7|37861.7|991
1654869000000|2022-06-10 13:50:00|37881.1|37861.1|37726.9|37706.9|37888.9|37868.9|37707.1|37687|1113
1654869300000|2022-06-10 13:55:00|37728.4|37708.4|37761.2|37741.2|37778.3|37758.3|37722.2|37702.2|938
1654869600000|2022-06-10 14:00:00|37761.4|37741.4|37812.6|37792.6|37830|37810|37760|37740|1038
1654869900000|2022-06-10 14:05:00|37812.5|37792.5|37851.4|37831.4|37852.2|37832.2|37810.2|37790.2|1007
1654870200000|2022-06-10 14:10:00|37852.8|37832.8|37839.4|37819.4|37883.5|37863.5|37827.2|37807.2|1022
1654870500000|2022-06-10 14:15:00|37839.6|37819.6|37812.9|37792.9|37847.7|37827.7|37805.2|37785.2|937
1654870800000|2022-06-10 14:20:00|37814|37794|37859.4|37839.4|37873.3|37853.3|37804.6|37784.6|924
1654871100000|2022-06-10 14:25:00|37861|37841|37864.7|37844.7|37876.2|37856.2|37858|37838|852
1654871400000|2022-06-10 14:30:00|37865.8|37845.8|37826.7|37806.7|37873|37853|37816.2|37796.2|982
1654871700000|2022-06-10 14:35:00|37829.3|37809.3|37838.1|37818.1|37851.6|37831.6|37823|37803|873
1654872000000|2022-06-10 14:40:00|37838.2|37818.2|37835.7|37815.7|37880.4|37860.4|37834.9|37814.9|831
1654872300000|2022-06-10 14:45:00|37836|37816|37831.1|37811.1|37842.2|37822.2|37820.6|37800.6|875
1654872600000|2022-06-10 14:50:00|37831.2|37811.2|37757.8|37737.8|37831.4|37811.4|37751.5|37731.5|977
1654872900000|2022-06-10 14:55:00|37757.2|37737.2|37775|37755|37785|37765|37751.1|37731.1|881
1654873200000|2022-06-10 15:00:00|37775.7|37755.7|37759.1|37739.1|37788.9|37768.9|37743.5|37723.5|895
1654873500000|2022-06-10 15:05:00|37758.5|37738.5|37761.4|37741.4|37800|37780|37746.6|37726.6|913
1654873800000|2022-06-10 15:10:00|37761|37741|37804.5|37784.5|37827|37796.1|37754|37734|933
1654874100000|2022-06-10 15:15:00|37804.8|37784.8|37820.4|37800.4|37856.5|37833.7|37804.3|37767.9|912
1654874400000|2022-06-10 15:20:00|37821.4|37801.4|37846.9|37826.9|37850.3|37830.3|37806.3|37764.6|790
1654874700000|2022-06-10 15:25:00|37844.9|37824.9|37863.3|37843.3|37874.4|37848.4|37834.6|37801.3|807
1654875000000|2022-06-10 15:30:00|37864.7|37844.7|37846.7|37745.8|37935.9|37915.9|37805.7|37743.9|900
1654875300000|2022-06-10 15:35:00|37844.9|37743|37937.8|37860.7|37950.8|37915.2|37844.9|37740.5|858
1654875600000|2022-06-10 15:40:00|37937.4|37860.5|37919.2|37899.2|37960|37919|37881|37793|910
1654875900000|2022-06-10 15:45:00|37919.4|37899.4|37926.6|37906.6|37928.5|37908.5|37906.7|37886.7|662
1654876200000|2022-06-10 15:50:00|37927.3|37907.3|37900.5|37880.5|37927.5|37907.5|37889.7|37843.2|742
1654876500000|2022-06-10 15:55:00|37900.7|37880.7|37805.7|37734.6|37915.5|37891.4|37776.6|37716.7|866
1654876800000|2022-06-10 16:00:00|37809.5|37730.8|37796.3|37776.3|37845.1|37818.2|37775.5|37717.9|685
1654877100000|2022-06-10 16:05:00|37796.4|37776.4|37771.5|37751.5|37812.1|37777.6|37756.5|37710.1|608
1654877400000|2022-06-10 16:10:00|37771.1|37751.1|37792.4|37772.4|37824|37793|37770.8|37727.4|584
1654877700000|2022-06-10 16:15:00|37819.9|37743.7|37815.9|37743.9|37846.9|37811.6|37789.3|37734.4|608
1654878000000|2022-06-10 16:20:00|37815.6|37744|37834.6|37784.6|37856.7|37801.2|37791.8|37744|654
1654878300000|2022-06-10 16:25:00|37834.4|37784.4|37846.2|37768.7|37862|37816.2|37815.1|37759|613
1654878600000|2022-06-10 16:30:00|37820.5|37800.5|37823.9|37803.9|37860.5|37815.2|37818.7|37768|646
1654878900000|2022-06-10 16:35:00|37823.5|37803.5|37843.2|37769.8|37857.1|37813|37816.7|37769.8|531
1654879200000|2022-06-10 16:40:00|37842.7|37770.1|37829.4|37779.4|37844.4|37804.2|37808.5|37755.3|575
1654879500000|2022-06-10 16:45:00|37839.5|37768.6|37786.1|37766.1|37841.7|37801|37786.1|37738.2|621
1654879800000|2022-06-10 16:50:00|37786.6|37766.6|37818.6|37768.6|37834.1|37795.7|37786.1|37744.2|596
1654880100000|2022-06-10 16:55:00|37827.9|37757.2|37812|37792|37859.2|37815.6|37805.8|37754.2|560
1654880400000|2022-06-10 17:00:00|37811.4|37791.4|37808.1|37788.1|37830.4|37807.4|37805.4|37758|583
1654880700000|2022-06-10 17:05:00|37808|37788|37816.3|37796.3|37825.7|37804|37798.4|37774.2|473
1654881000000|2022-06-10 17:10:00|37817.2|37797.2|37813.8|37793.8|37821.6|37801.6|37807|37787|498
1654881300000|2022-06-10 17:15:00|37813|37793|37795.7|37775.7|37817.5|37797.5|37795.7|37775.7|510
1654881600000|2022-06-10 17:20:00|37794.8|37774.8|37789.2|37769.2|37823|37778|37782.3|37733|552
1654881900000|2022-06-10 17:25:00|37788.9|37768.9|37783.1|37763.1|37815|37777.8|37782.5|37733.2|517
1654882200000|2022-06-10 17:30:00|37782.7|37762.7|37764.4|37744.4|37821.5|37777.9|37755.2|37704.5|645
1654882500000|2022-06-10 17:35:00|37761.8|37741.8|37759.5|37739.5|37787.9|37749.9|37744.4|37703|500
1654882800000|2022-06-10 17:40:00|37760|37740|37741.7|37721.7|37784.1|37746.9|37738.7|37691|504
1654883100000|2022-06-10 17:45:00|37739.8|37719.8|37733.5|37713.5|37768.2|37734.8|37724.8|37688.1|673
1654883400000|2022-06-10 17:50:00|37732.4|37712.4|37767.2|37747.2|37767.8|37747.8|37730.5|37694.2|670
1654883700000|2022-06-10 17:55:00|37767.6|37747.6|37774.9|37754.9|37784.3|37764.3|37762.9|37742.9|555
1654884000000|2022-06-10 18:00:00|37775.3|37755.3|37807.6|37787.6|37835.8|37787.6|37770.1|37746.4|565
1654884300000|2022-06-10 18:05:00|37805.2|37785.2|37795.4|37775.4|37827|37786.3|37786.9|37754|517
1654884600000|2022-06-10 18:10:00|37795.6|37775.6|37816|37796|37830.5|37802|37788.9|37763.5|499
1654884900000|2022-06-10 18:15:00|37816.5|37796.5|37803.1|37783.1|37821.7|37801.7|37800.9|37780.9|540
1654885200000|2022-06-10 18:20:00|37802.9|37782.9|37810|37790|37815.2|37795.2|37791.6|37771.6|569
1654885500000|2022-06-10 18:25:00|37810.9|37790.9|37815.9|37795.9|37828.8|37808.8|37809.5|37789.5|547
1654885800000|2022-06-10 18:30:00|37815.6|37795.6|37810.7|37790.7|37823|37803|37807.5|37787.5|498
1654886100000|2022-06-10 18:35:00|37811.2|37791.2|37809.8|37789.8|37819.2|37799.2|37805.7|37785.7|511
1654886400000|2022-06-10 18:40:00|37809.6|37789.6|37822.1|37802.1|37829.9|37809.9|37809.6|37789.6|560
1654886700000|2022-06-10 18:45:00|37822.2|37802.2|37807.9|37787.9|37828.2|37808.2|37800.5|37780.5|504
1654887000000|2022-06-10 18:50:00|37807.8|37787.8|37814.5|37794.5|37822.8|37802.8|37806.4|37786.4|558
1654887300000|2022-06-10 18:55:00|37813.6|37793.6|37799.7|37779.7|37818.3|37798.3|37796|37776|675
1654887600000|2022-06-10 19:00:00|37797.2|37777.2|37804.5|37784.5|37832|37791.7|37787.4|37743.7|697
1654887900000|2022-06-10 19:05:00|37805.7|37785.7|37804.1|37784.1|37824|37794|37797|37773|543
1654888200000|2022-06-10 19:10:00|37803.7|37783.7|37791.9|37771.9|37820|37787.6|37787.1|37742|558
1654888500000|2022-06-10 19:15:00|37792|37772|37790.4|37770.4|37822|37784.8|37789.1|37747|446
1654888800000|2022-06-10 19:20:00|37790.3|37770.3|37793.1|37773.1|37825.7|37785.4|37790.1|37753.6|518
1654889100000|2022-06-10 19:25:00|37793.2|37773.2|37784|37764|37804|37773.9|37774.3|37731|607
1654889400000|2022-06-10 19:30:00|37783.5|37763.5|37784.4|37764.4|37808.9|37770.6|37777.7|37734.3|588
1654889700000|2022-06-10 19:35:00|37789.1|37769.1|37776.1|37756.1|37808.7|37770.1|37764.7|37738.1|500
1654890000000|2022-06-10 19:40:00|37775.3|37755.3|37784.5|37764.5|37831.8|37778.2|37771.7|37716.9|537
1654890300000|2022-06-10 19:45:00|37787.6|37767.6|37789|37769|37815.6|37778.4|37775.5|37735.9|492
1654890600000|2022-06-10 19:50:00|37782.8|37762.8|37810.9|37741.1|37819.5|37782.7|37782.8|37730.3|623
1654890900000|2022-06-10 19:55:00|37813|37739.2|37797.9|37777.9|37819.2|37781.1|37781.6|37732.2|478
1654891200000|2022-06-10 20:00:00|37800.5|37780.5|37918.1|37868.1|38006.5|37932.3|37794.8|37747.6|537
1654891500000|2022-06-10 20:05:00|37902.7|37882.7|37891.5|37841.5|37929.1|37887.7|37863.3|37786|551
1654891800000|2022-06-10 20:10:00|37927.7|37807.7|37890.4|37810.6|37928|37856|37861.4|37779.2|352
1654892100000|2022-06-10 20:15:00|37889.7|37806.3|37946.6|37826.6|37947.1|37886.6|37866.3|37791.3|434
1654892400000|2022-06-10 20:20:00|37945.8|37825.8|37898|37848|37948.8|37868.2|37864|37790.8|335
1654892700000|2022-06-10 20:25:00|37898.9|37848.9|37882|37862|37926.9|37881.1|37868.5|37797.1|368
1654893000000|2022-06-10 20:30:00|37882.1|37862.1|37905|37855|37939.4|37873.3|37876|37783.8|310
1654893300000|2022-06-10 20:35:00|37905.1|37855.1|37900.5|37850.5|37939.4|37871.1|37887.5|37816|203
1654893600000|2022-06-10 20:40:00|37900.4|37850.4|37923|37821|37959.8|37891.5|37892.6|37793.1|222
1654893900000|2022-06-10 20:45:00|37923.2|37803.2|37895.3|37775.3|37923.7|37810.1|37866.1|37769.9|254
1654894200000|2022-06-10 20:50:00|37895.2|37775.2|37891.9|37771.9|37905.3|37793.6|37885.8|37765.8|497
1654894500000|2022-06-10 20:55:00|37890.3|37770.3|37945.5|37825.5|37947.5|37827.5|37890.3|37770.3|397
1655064000000|2022-06-12 20:00:00|37934.2|37789.2|37934.2|37789.2|37934.2|37789.2|37934.2|37789.2|1
1655064300000|2022-06-12 20:05:00|37921.5|37776.5|37922.5|37777.5|37922.5|37777.5|37921.5|37776.5|2
1655064600000|2022-06-12 20:10:00|37921|37776|37934.2|37789.2|37934.2|37789.2|37921|37776|2
1655064900000|2022-06-12 20:15:00|37923.5|37778.5|37934.2|37789.2|37934.2|37789.2|37923.5|37778.5|2
1655065200000|2022-06-12 20:20:00|37923.5|37778.5|37926.5|37781.5|37934.2|37789.2|37923.5|37778.5|6
1655065500000|2022-06-12 20:25:00|37934.2|37789.2|37926.5|37781.5|37934.2|37789.2|37926.5|37781.5|3
1655065800000|2022-06-12 20:30:00|37934.2|37789.2|37934.2|37789.2|37934.2|37789.2|37926.5|37781.5|3
1655066100000|2022-06-12 20:35:00|37926.5|37781.5|37926.5|37781.5|37926.5|37781.5|37926.5|37781.5|1
1655066700000|2022-06-12 20:45:00|37934.2|37789.2|37934.2|37789.2|37934.2|37789.2|37934.2|37789.2|1
1655067000000|2022-06-12 20:50:00|37935.5|37790.5|37924.5|37779.5|37936|37791|37924.5|37779.5|8
1655067300000|2022-06-12 20:55:00|37929.6|37784.6|37927.4|37782.4|37929.6|37784.6|37922.5|37777.5|3
1655067600000|2022-06-12 21:00:00|37923.2|37778.2|37918.8|37798.8|37931.5|37803.7|37910.9|37775.9|10
1655067900000|2022-06-12 21:05:00|37923.7|37803.7|37909.5|37789.5|37923.7|37803.7|37909.5|37789.5|5
1655068200000|2022-06-12 21:10:00|37914.3|37794.3|37914.3|37794.3|37914.3|37794.3|37910|37790|4
1655069400000|2022-06-12 21:30:00|37917.4|37797.4|37917.4|37797.4|37917.4|37797.4|37917.4|37797.4|1
1655070000000|2022-06-12 21:40:00|37910|37790|37917.4|37797.4|37917.4|37797.4|37910|37790|6
1655070300000|2022-06-12 21:45:00|37906.1|37789|37908.2|37788.9|37917.4|37797.4|37906.1|37788.8|24
1655070600000|2022-06-12 21:50:00|37908.4|37788.8|37908.5|37788.5|37916.1|37796.1|37908.4|37788.4|12
1655070900000|2022-06-12 21:55:00|37908.6|37788.6|37913.1|37793.1|37925|37805|37907.9|37788.6|72
1655071200000|2022-06-12 22:00:00|37911.7|37792.3|37930.4|37810.4|37964.1|37844.1|37907.3|37787.3|431
1655071500000|2022-06-12 22:05:00|37938.6|37818.6|37953.3|37833.3|37964.7|37844.7|37924.3|37804.3|380
1655071800000|2022-06-12 22:10:00|37937.8|37817.8|37948.5|37828.5|37953|37833|37927.8|37807.8|452
1655072100000|2022-06-12 22:15:00|37950|37830|37941.7|37821.7|37958|37838|37936.7|37816.7|680
1655072400000|2022-06-12 22:20:00|37942.9|37822.9|37946|37826|37962|37842|37937.5|37817.5|637
1655072700000|2022-06-12 22:25:00|37945.9|37825.9|37892|37772|37954|37834|37890.7|37770.7|552
1655073000000|2022-06-12 22:30:00|37892.1|37772.1|37910.8|37790.8|37914|37794|37890|37770|530
1655073300000|2022-06-12 22:35:00|37911.3|37791.3|37938.5|37818.5|37942.8|37822.8|37910.7|37790.7|571
1655073600000|2022-06-12 22:40:00|37935.8|37815.8|37944.4|37824.4|37946.1|37826.1|37924|37804|535
1655073900000|2022-06-12 22:45:00|37945.5|37825.5|37929.1|37809.1|37947.7|37827.7|37923.1|37803.1|543
1655074200000|2022-06-12 22:50:00|37929.8|37809.8|37926.4|37806.4|37943.1|37823.1|37925.9|37805.9|751
1655074500000|2022-06-12 22:55:00|37926.6|37806.6|37934.6|37814.6|37945.2|37825.2|37925.2|37805.2|413
1655074800000|2022-06-12 23:00:00|37934.4|37814.4|37921.3|37801.3|37943.1|37823.1|37915.1|37795.1|532
1655075100000|2022-06-12 23:05:00|37921.4|37801.4|37937.7|37817.7|37943.1|37823.1|37920.1|37800.1|488
1655075400000|2022-06-12 23:10:00|37937.4|37817.4|37940.7|37820.7|37954.9|37834.9|37934.8|37814.8|551
1655075700000|2022-06-12 23:15:00|37955.2|37835.2|37958.1|37838.1|37970.4|37850.4|37938.8|37818.8|487
1655076000000|2022-06-12 23:20:00|37963.6|37843.6|37962.9|37842.9|37982.8|37862.8|37951.1|37831.1|635
1655076300000|2022-06-12 23:25:00|37962.2|37842.2|37953.2|37833.2|37969|37849|37947|37827|589
1655076600000|2022-06-12 23:30:00|37957.8|37837.8|37953.1|37833.1|37964.3|37844.3|37945.1|37825.1|609
1655076900000|2022-06-12 23:35:00|37952.1|37832.1|37964.2|37844.2|37966.8|37846.8|37949.7|37829.7|581
1655077200000|2022-06-12 23:40:00|37962|37842|37954.5|37834.5|37976.9|37856.9|37950.1|37830.1|609
1655077500000|2022-06-12 23:45:00|37954.4|37834.4|38005.7|37885.7|38020.6|37900.6|37944.5|37824.5|665
1655077800000|2022-06-12 23:50:00|38004.4|37884.4|38010|37890|38021.6|37901.6|37998.5|37878.5|723
1655078100000|2022-06-12 23:55:00|38009.9|37889.9|38001.5|37881.5|38025|37905|37997|37877|616
1655078400000|2022-06-13 00:00:00|38011.1|37891.1|37988|37868|38011.1|37891.1|37966.7|37850|797
1655078700000|2022-06-13 00:05:00|37985.2|37865.2|37985.3|37867.9|38004.6|37884.6|37972.3|37857.3|782
1655079000000|2022-06-13 00:10:00|37990.1|37870.1|37993.3|37873.3|38006.7|37886.7|37975.2|37860.9|620
1655079300000|2022-06-13 00:15:00|37993.2|37873.2|38002.7|37882.7|38011.3|37891.3|37978|37861.2|623
1655079600000|2022-06-13 00:20:00|38002.8|37882.8|38004.2|37914|38033.9|37919.4|37986.1|37870.1|674
1655079900000|2022-06-13 00:25:00|38006.8|37915|37984.2|37877.3|38018.3|37916.9|37969.4|37873.5|736
1655080200000|2022-06-13 00:30:00|37985.4|37875.5|38003.7|37899.3|38012.1|37905.4|37969.4|37875.5|842
1655080500000|2022-06-13 00:35:00|38001.2|37897.5|37998.4|37917|38015|37923.3|37956.2|37884.8|755
1655080800000|2022-06-13 00:40:00|37990.6|37913.8|38008.2|37930.5|38024.8|37937.3|37974.1|37911.4|651
1655081100000|2022-06-13 00:45:00|38003.9|37929.1|38025.1|37940.2|38046.4|37969.7|37952|37921.9|600
1655081400000|2022-06-13 00:50:00|38024.1|37940.9|38015.1|37899.1|38044.8|37971.5|37957.7|37874.8|778
1655081700000|2022-06-13 00:55:00|38015.2|37899.3|38028.6|37917.8|38055|37939.3|37998|37889.3|765
1655082000000|2022-06-13 01:00:00|38030|37916|38064.3|37944.3|38068.9|37950.3|38011.3|37908.7|722
1655082300000|2022-06-13 01:05:00|38051.2|37946.2|38023.3|37940.2|38070.2|37959|38023.3|37932.2|516
1655082600000|2022-06-13 01:10:00|38032.5|37930.7|38042.9|37940.1|38060.4|37949.9|38019.7|37919.9|721
1655082900000|2022-06-13 01:15:00|38044.9|37939.8|37999.4|37949.4|38047.8|37955.6|37992.2|37915.1|688
1655083200000|2022-06-13 01:20:00|37998.9|37948.9|37994.4|37974.4|38024.6|37977.5|37979.4|37932.8|762
1655083500000|2022-06-13 01:25:00|37994.2|37974.2|37999.6|37949.6|38023.3|37981.3|37977.4|37930.9|684
1655083800000|2022-06-13 01:30:00|37999.8|37949.8|37985.9|37935.9|38009.6|37957.8|37946.4|37872|873
1655084100000|2022-06-13 01:35:00|37986.7|37936.7|37981|37961|38017.3|37975.8|37968.4|37915|771
1655084400000|2022-06-13 01:40:00|37981.2|37961.2|37987.3|37967.3|38019.6|37974.2|37978.4|37918.2|856
1655084700000|2022-06-13 01:45:00|37984.8|37964.8|37999.5|37949.5|38019.2|37971.3|37982.3|37921.3|784
1655085000000|2022-06-13 01:50:00|37998.9|37948.9|37996.7|37946.7|38020.6|37976.8|37980.8|37931|803
1655085300000|2022-06-13 01:55:00|37996.9|37946.9|37990|37940|38025|37957.3|37964.5|37907.2|690
1655085600000|2022-06-13 02:00:00|38008|37936.3|37991.4|37908.9|38012.4|37943.9|37966.7|37903.1|829
1655085900000|2022-06-13 02:05:00|37994.4|37906.4|37996.9|37922.6|38016.1|37937.8|37969.3|37896.1|760
1655086200000|2022-06-13 02:10:00|37997.2|37922.7|37995.3|37922.6|38024.6|37949|37966.5|37902.8|777
1655086500000|2022-06-13 02:15:00|38000.8|37923.1|37995|37922.1|38014.1|37944.5|37964.5|37911.8|706
1655086800000|2022-06-13 02:20:00|38010|37911.7|38002.2|37915.9|38030.4|37938.1|37979.5|37908.4|694
1655087100000|2022-06-13 02:25:00|38002.5|37920.4|37998.1|37919.8|38015.6|37946|37965.1|37903.4|776
1655087400000|2022-06-13 02:30:00|37999|37918.5|38001.6|37921.8|38028.1|37945.5|37965.5|37906.8|714
1655087700000|2022-06-13 02:35:00|38000.9|37923.2|37995.7|37919.3|38011.7|37946.3|37965.9|37911.1|645
1655088000000|2022-06-13 02:40:00|37997.3|37917.9|37994.8|37917.6|38016.3|37935.4|37975.3|37905.4|704
1655088300000|2022-06-13 02:45:00|37995.2|37918.8|37997|37897.7|38020.3|37927.6|37961.7|37888.2|744
1655088600000|2022-06-13 02:50:00|37992.6|37902.4|37979.1|37893.5|38017.2|37913.5|37961.7|37881.2|807
1655088900000|2022-06-13 02:55:00|37981.1|37892|37994.8|37909.7|38002.8|37922.9|37965|37880.4|788
1655089200000|2022-06-13 03:00:00|37991.3|37908.6|37986.6|37904.7|37999.9|37920.3|37960.6|37889.7|821
1655089500000|2022-06-13 03:05:00|37988.4|37903.4|37982.5|37897.9|38009|37925|37943.5|37885.2|805
1655089800000|2022-06-13 03:10:00|37979.6|37900.9|37985.8|37893.8|38008.5|37904.7|37971.9|37877.4|715
1655090100000|2022-06-13 03:15:00|37987.8|37894.4|37987.7|37895.9|38007.1|37903.7|37972.5|37881.9|699
1655090400000|2022-06-13 03:20:00|37986.6|37897.7|37981.6|37885.7|38022.8|37902.8|37969.5|37877.9|641
1655090700000|2022-06-13 03:25:00|37990.8|37888.1|37983.9|37885.6|38016.9|37913.6|37963.6|37879.5|629
1655091000000|2022-06-13 03:30:00|37990|37891.5|37982.2|37899.8|38011.5|37909.7|37975.1|37883.5|692
1655091300000|2022-06-13 03:35:00|37982.1|37899.2|37990.8|37896.2|38007|37908.4|37972.4|37883.1|606
1655091600000|2022-06-13 03:40:00|37991.4|37894.9|37987.8|37893.7|38006|37910|37960|37883|590
1655091900000|2022-06-13 03:45:00|37990.7|37897.5|37997.1|37899.5|38009.6|37905.7|37976.4|37886.1|538
1655092200000|2022-06-13 03:50:00|37993.3|37896.6|37986.5|37898|38005.7|37909|37975.1|37880.3|570
1655092500000|2022-06-13 03:55:00|37983.2|37898.2|37977.2|37898.5|38011.2|37921.4|37971.4|37888.3|605
1655092800000|2022-06-13 04:00:00|37985.8|37897.6|37991.5|37905.3|38018.6|37913.9|37981.3|37888.7|637
1655093100000|2022-06-13 04:05:00|37991.3|37904.7|37991.4|37906.7|38016.9|37912|37977.3|37883.9|575
1655093400000|2022-06-13 04:10:00|37990.9|37906.9|37999.8|37915.7|38018.7|37946|37964.5|37891.9|661
1655093700000|2022-06-13 04:15:00|37999.9|37916|37993|37903.6|38015.3|37923.2|37970|37885.3|632
1655094000000|2022-06-13 04:20:00|37989.7|37905.4|37990.7|37905.8|38005.4|37922.9|37969.4|37891.4|668
1655094300000|2022-06-13 04:25:00|37990.4|37906.1|37988.8|37912|38007|37940.3|37960.2|37890.7|644
1655094600000|2022-06-13 04:30:00|37990.9|37910.3|37982.7|37932.7|38010.6|37942|37962|37899.1|608
1655094900000|2022-06-13 04:35:00|37982.6|37932.6|37993.1|37921.5|38003.7|37947.7|37966.2|37910|451
1655095200000|2022-06-13 04:40:00|37992.7|37921.9|37997.6|37924.8|38006.9|37942.7|37981.1|37918.9|518
1655095500000|2022-06-13 04:45:00|37985.4|37935.4|37980.5|37905.7|38006.5|37953.4|37965.2|37902|531
1655095800000|2022-06-13 04:50:00|37967.2|37917.2|37978.8|37928.8|38006|37935.5|37967.2|37906.3|612
1655096100000|2022-06-13 04:55:00|37978.7|37928.7|37966.7|37916.7|38005.8|37932.5|37966.7|37902.9|524
1655096400000|2022-06-13 05:00:00|37967.5|37917.5|37943.8|37923.8|37992.5|37941|37941.7|37898.8|596
1655096700000|2022-06-13 05:05:00|37943.5|37923.5|37979.9|37902.5|37996.1|37935.5|37943.1|37889.8|527
1655097000000|2022-06-13 05:10:00|37977.7|37899.5|37964.9|37944.9|38011.9|37958.4|37944.2|37890.7|556
1655097300000|2022-06-13 05:15:00|37964.7|37944.7|37988|37912|37998.9|37950.7|37953|37903|588
1655097600000|2022-06-13 05:20:00|37987|37924.1|37986|37910|37992|37929|37962|37906|480
1655097900000|2022-06-13 05:25:00|37985|37925.2|37989.2|37969.2|38027|37971.5|37934.8|37887.1|591
1655098200000|2022-06-13 05:30:00|37990.5|37970.5|37988.3|37968.3|38020.4|37980|37982.5|37948|790
1655098500000|2022-06-13 05:35:00|37989.9|37969.9|37997.6|37977.6|38033.8|37979.9|37986.7|37952.6|589
1655098800000|2022-06-13 05:40:00|37997.1|37977.1|37988.8|37968.8|38022.6|37978.8|37954.2|37931.9|608
1655099100000|2022-06-13 05:45:00|37989.3|37969.3|37991.8|37971.8|38025.8|37976.9|37982.5|37941.8|586
1655099400000|2022-06-13 05:50:00|37991.3|37971.3|37993.5|37973.5|38021.7|37981|37988.3|37947.2|484
1655099700000|2022-06-13 05:55:00|37994.5|37974.5|38002.4|37982.4|38024|37986.3|37985.4|37942|493
1655100000000|2022-06-13 06:00:00|38004.5|37984.5|38038|38018|38072.1|38020.9|38001.9|37970|892
1655100300000|2022-06-13 06:05:00|38041.2|38021.2|38022.7|38002.7|38069|38023.6|38012.9|37975|846
1655100600000|2022-06-13 06:10:00|38019.4|37999.4|38033.2|38013.2|38085.1|38031.6|38013.2|37993.2|897
1655100900000|2022-06-13 06:15:00|38034.4|38014.4|38058.6|38038.6|38075.8|38055.8|38009.8|37978|760
1655101200000|2022-06-13 06:20:00|38058.7|38038.7|38023.9|38003.9|38065.5|38045.5|38021.5|38001.5|781
1655101500000|2022-06-13 06:25:00|38024.6|38004.6|38033.9|38013.9|38041.5|38021.5|38024.6|38004.6|786
1655101800000|2022-06-13 06:30:00|38035.3|38015.3|38030.2|38010.2|38038.1|38018.1|38022.6|38002.6|699
1655102100000|2022-06-13 06:35:00|38025.9|38005.9|38045.4|38025.4|38047.5|38027.5|38023.9|38003.9|732
1655102400000|2022-06-13 06:40:00|38045.3|38025.3|38001.8|37981.8|38064.5|38044.5|37987.1|37967.1|820
1655102700000|2022-06-13 06:45:00|38002.2|37982.2|38034.6|38014.6|38036.2|38016.2|37985.5|37965.5|766
1655103000000|2022-06-13 06:50:00|38034.5|38014.5|38017.8|37997.8|38039.8|38019.8|38007.2|37987.2|809
1655103300000|2022-06-13 06:55:00|38017.6|37997.6|38084.1|38064.1|38113.1|38068.8|38017.6|37997.6|711
1655103600000|2022-06-13 07:00:00|38091.2|38071.2|38064.4|38044.4|38126.1|38106.1|38055.3|38035.3|747
1655103900000|2022-06-13 07:05:00|38063.5|38043.5|38013.3|37993.3|38070.6|38050.6|37969.2|37949.2|749
1655104200000|2022-06-13 07:10:00|38016.1|37996.1|38108.5|38088.5|38108.5|38088.5|38002.5|37982.5|745
1655104500000|2022-06-13 07:15:00|38108.3|38088.3|38104.1|38084.1|38113.3|38093.3|38094.9|38074.9|678
1655104800000|2022-06-13 07:20:00|38102.7|38082.7|38102.7|38082.7|38132.8|38112.8|38087.6|38067.6|893
1655105100000|2022-06-13 07:25:00|38102.8|38082.8|38116.2|38096.2|38118.8|38098.8|38075.9|38055.9|901
1655105400000|2022-06-13 07:30:00|38116.9|38096.9|38119.3|38099.3|38131.3|38111.3|38110.7|38090.7|904
1655105700000|2022-06-13 07:35:00|38119.1|38099.1|38113.6|38093.6|38119.9|38099.9|38066.6|38046.6|901
1655106000000|2022-06-13 07:40:00|38113.7|38093.7|38151.5|38131.5|38151.8|38131.8|38105.6|38085.6|920
1655106300000|2022-06-13 07:45:00|38151.7|38131.7|38161.1|38141.1|38173.1|38153.1|38141.1|38121.1|863
1655106600000|2022-06-13 07:50:00|38161.5|38141.5|38149.8|38129.8|38172.8|38152.8|38140.7|38120.7|823
1655106900000|2022-06-13 07:55:00|38151.6|38131.6|38112.6|38092.6|38174.4|38154.4|38100|38080|855
1655107200000|2022-06-13 08:00:00|38112.4|38092.4|38194|38174|38206.1|38186.1|38096|38076|947
1655107500000|2022-06-13 08:05:00|38191.1|38171.1|38119.8|38099.8|38191.3|38171.3|38080.9|38060.9|888
1655107800000|2022-06-13 08:10:00|38121.6|38101.6|38014.2|37994.2|38127.6|38107.6|37972.7|37952.7|912
1655108100000|2022-06-13 08:15:00|38014|37994|38017.4|37997.4|38037.3|38017.3|38008.2|37988.2|803
1655108400000|2022-06-13 08:20:00|38016.4|37996.4|37915.9|37895.9|38016.4|37996.4|37879.5|37859.5|924
1655108700000|2022-06-13 08:25:00|37917.1|37897.1|37889.1|37869.1|37946.1|37926.1|37877.4|37857.4|971
1655109000000|2022-06-13 08:30:00|37889.4|37869.4|37963.2|37943.2|37969.1|37949.1|37877.4|37857.4|898
1655109300000|2022-06-13 08:35:00|37963.5|37943.5|37940.5|37920.5|37980.5|37960.5|37935.8|37915.8|847
1655109600000|2022-06-13 08:40:00|37942.6|37922.6|37968.5|37948.5|37999|37979|37911.4|37891.4|956
1655109900000|2022-06-13 08:45:00|37967.9|37947.9|37940.4|37920.4|37974.7|37954.7|37926.4|37906.4|878
1655110200000|2022-06-13 08:50:00|37940.3|37920.3|37940.2|37920.2|37944.1|37924.1|37923.5|37903.5|883
1655110500000|2022-06-13 08:55:00|37940|37920|37984.1|37964.1|37985.8|37965.8|37930|37910|825
1655110800000|2022-06-13 09:00:00|37984|37964|37976.2|37956.2|37991.8|37971.8|37964.9|37944.9|862
1655111100000|2022-06-13 09:05:00|37975.9|37955.9|37974.7|37954.7|37985.1|37965.1|37965|37945|714
1655111400000|2022-06-13 09:10:00|37974.6|37954.6|38026.9|38006.9|38029.4|38009.4|37972.9|37952.9|783
1655111700000|2022-06-13 09:15:00|38027.1|38007.1|38038.2|38018.2|38056.2|38036.2|38026.4|38006.4|781
1655112000000|2022-06-13 09:20:00|38038.4|38018.4|38035.7|38015.7|38046.6|38026.6|38014.9|37994.9|815
1655112300000|2022-06-13 09:25:00|38033.9|38013.9|38034.9|38014.9|38045.3|38025.3|38029|38009|756
1655112600000|2022-06-13 09:30:00|38035.4|38015.4|38053.7|38033.7|38057.6|38037.6|38033.2|38013.2|728
1655112900000|2022-06-13 09:35:00|38054|38034|38088|38068|38090.2|38070.2|38043.4|38023.4|772
1655113200000|2022-06-13 09:40:00|38088.5|38068.5|38121.5|38101.5|38124|38104|38087.9|38067.9|776
1655113500000|2022-06-13 09:45:00|38123.1|38103.1|38139.4|38119.4|38154.2|38134.2|38119.8|38099.8|765
1655113800000|2022-06-13 09:50:00|38139.5|38119.5|38133.1|38113.1|38142|38122|38098.2|38078.2|806
1655114100000|2022-06-13 09:55:00|38133.4|38113.4|38153.8|38133.8|38164.6|38144.6|38132.4|38112.4|813
1655114400000|2022-06-13 10:00:00|38154.1|38134.1|38148.3|38128.3|38157.4|38137.4|38130.9|38110.9|747
1655114700000|2022-06-13 10:05:00|38148.8|38128.8|38145.4|38125.4|38151.7|38131.7|38135|38115|783
1655115000000|2022-06-13 10:10:00|38145|38125|38127.5|38107.5|38170.1|38150.1|38120.7|38100.7|806
1655115300000|2022-06-13 10:15:00|38128.6|38108.6|38139.1|38119.1|38145.3|38125.3|38126.1|38106.1|739
1655115600000|2022-06-13 10:20:00|38139.4|38119.4|38085.7|38065.7|38145.3|38125.3|38079.7|38059.7|754
1655115900000|2022-06-13 10:25:00|38085.8|38065.8|38128|38108|38128.6|38108.6|38062.1|38042.1|703
1655116200000|2022-06-13 10:30:00|38128.3|38108.3|38138.7|38118.7|38162.5|38142.5|38126.4|38106.4|782
1655116500000|2022-06-13 10:35:00|38139.7|38119.7|38102.9|38082.9|38154.5|38134.5|38101.7|38081.7|763
1655116800000|2022-06-13 10:40:00|38102.6|38082.6|38113.8|38093.8|38120.4|38100.4|38092.1|38072.1|728
1655117100000|2022-06-13 10:45:00|38113.9|38093.9|38106.5|38086.5|38113.9|38093.9|38091|38071|702
1655117400000|2022-06-13 10:50:00|38107.5|38087.5|38134.5|38114.5|38141.9|38121.9|38105.5|38085.5|787
1655117700000|2022-06-13 10:55:00|38133.6|38113.6|38100.4|38080.4|38135|38115|38098.8|38078.8|835
1655118000000|2022-06-13 11:00:00|38097.5|38077.5|38127.4|38107.4|38131.5|38111.5|38089.6|38069.6|835
1655118300000|2022-06-13 11:05:00|38127.5|38107.5|38134.4|38114.4|38141.6|38121.6|38109.8|38089.8|702
1655118600000|2022-06-13 11:10:00|38136.9|38116.9|38141.3|38121.3|38149|38129|38123|38103|786
1655118900000|2022-06-13 11:15:00|38140.1|38120.1|38144.6|38124.6|38146.6|38126.6|38125.7|38105.7|660
1655119200000|2022-06-13 11:20:00|38145.3|38125.3|38157.9|38137.9|38163.2|38143.2|38142.4|38122.4|865
1655119500000|2022-06-13 11:25:00|38158.5|38138.5|38167.4|38147.4|38174.6|38154.6|38146.5|38126.5|849
1655119800000|2022-06-13 11:30:00|38167.2|38147.2|38139.3|38119.3|38167.2|38147.2|38123.9|38103.9|827
1655120100000|2022-06-13 11:35:00|38139.9|38119.9|38138.5|38118.5|38149.6|38129.6|38128.4|38108.4|736
1655120400000|2022-06-13 11:40:00|38139|38119|38190.6|38170.6|38196.8|38176.8|38135.9|38115.9|784
1655120700000|2022-06-13 11:45:00|38187.9|38167.9|38213.7|38193.7|38215.3|38195.3|38185.3|38165.3|712
1655121000000|2022-06-13 11:50:00|38214|38194|38227.4|38207.4|38251.8|38231.8|38205|38185|916
1655121300000|2022-06-13 11:55:00|38229|38209|38247.5|38227.5|38253.5|38233.5|38213.1|38193.1|880
1655121600000|2022-06-13 12:00:00|38244.7|38224.7|38207.8|38187.8|38246.8|38226.8|38206.6|38186.6|896
1655121900000|2022-06-13 12:05:00|38208.4|38188.4|38197.5|38177.5|38228.9|38208.9|38190.7|38170.7|899
1655122200000|2022-06-13 12:10:00|38197.4|38177.4|38214.5|38194.5|38223.5|38203.5|38187.6|38167.6|841
1655122500000|2022-06-13 12:15:00|38211.9|38191.9|38220.3|38200.3|38221.1|38201.1|38192.6|38172.6|891
1655122800000|2022-06-13 12:20:00|38220.9|38200.9|38152.4|38132.4|38223.3|38203.3|38144.1|38124.1|1072
1655123100000|2022-06-13 12:25:00|38153.5|38133.5|38142.6|38122.6|38156.1|38136.1|38129.2|38109.2|1000
1655123400000|2022-06-13 12:30:00|38143.4|38123.4|38159.9|38139.9|38166.2|38146.2|38130.3|38110.3|1063
1655123700000|2022-06-13 12:35:00|38160.1|38140.1|38186.9|38166.9|38193|38173|38151.7|38131.7|964
1655124000000|2022-06-13 12:40:00|38187.5|38167.5|38236.1|38216.1|38245.2|38225.2|38183.9|38163.9|967
1655124300000|2022-06-13 12:45:00|38234.7|38214.7|38260.5|38240.5|38264.5|38244.5|38202.5|38182.5|987
1655124600000|2022-06-13 12:50:00|38258.8|38238.8|38239.4|38219.4|38260.7|38240.7|38234.6|38214.6|978
1655124900000|2022-06-13 12:55:00|38240|38220|38206.4|38186.4|38240.6|38220.6|38201.4|38181.4|963
1655125200000|2022-06-13 13:00:00|38206|38186|38227.5|38207.5|38227.5|38207.5|38197.4|38177.4|895
1655125500000|2022-06-13 13:05:00|38227.9|38207.9|38261.8|38241.8|38275.4|38255.4|38224.8|38204.8|937
1655125800000|2022-06-13 13:10:00|38262.8|38242.8|38206|38186|38263.4|38243.4|38205.7|38185.7|910
1655126100000|2022-06-13 13:15:00|38206.1|38186.1|38220.5|38200.5|38239|38219|38205|38185|824
1655126400000|2022-06-13 13:20:00|38220.2|38200.2|38270.7|38250.7|38271.6|38251.6|38218.5|38198.5|828
1655126700000|2022-06-13 13:25:00|38270.8|38250.8|38288.1|38268.1|38293.5|38273.5|38268|38248|717
1655127000000|2022-06-13 13:30:00|38289.9|38269.9|38263.1|38243.1|38293.8|38273.8|38247|38227|759
1655127300000|2022-06-13 13:35:00|38263.6|38243.6|38325.7|38305.7|38326.9|38306.9|38262.6|38242.6|748
1655127600000|2022-06-13 13:40:00|38326|38306|38319.4|38299.4|38344.2|38324.2|38304.4|38284.4|1015
1655127900000|2022-06-13 13:45:00|38319.6|38299.6|38308.9|38288.9|38320.5|38300.5|38289.3|38269.3|885
1655128200000|2022-06-13 13:50:00|38307.9|38287.9|38342.4|38322.4|38352.1|38332.1|38298.7|38278.7|1026
1655128500000|2022-06-13 13:55:00|38342.6|38322.6|38368.5|38348.5|38372.6|38352.6|38332|38312|971
1655128800000|2022-06-13 14:00:00|38368.2|38348.2|38372.1|38352.1|38377.9|38357.9|38347.8|38327.8|1014
1655129100000|2022-06-13 14:05:00|38374|38354|38439.4|38419.4|38445.5|38425.5|38370.8|38350.8|1030
1655129400000|2022-06-13 14:10:00|38440.5|38420.5|38476.8|38456.8|38483.2|38463.2|38434.1|38414.1|995
1655129700000|2022-06-13 14:15:00|38480.8|38460.8|38483.7|38463.7|38508.1|38488.1|38467|38447|984
1655130000000|2022-06-13 14:20:00|38481.4|38461.4|38490.4|38470.4|38496.7|38476.7|38465.4|38445.4|1003
1655130300000|2022-06-13 14:25:00|38489.4|38469.4|38440.2|38420.2|38515.8|38495.8|38437.3|38417.3|946
1655130600000|2022-06-13 14:30:00|38441.1|38421.1|38418.4|38398.4|38450.1|38430.1|38413.5|38393.5|988
1655130900000|2022-06-13 14:35:00|38416.9|38396.9|38482.3|38462.3|38482.3|38462.3|38413|38393|926
1655131200000|2022-06-13 14:40:00|38482.9|38462.9|38528.4|38508.4|38532.3|38512.3|38481.1|38461.1|914
1655131500000|2022-06-13 14:45:00|38527.4|38507.4|38592|38572|38621.7|38601.7|38520.9|38500.9|885
1655131800000|2022-06-13 14:50:00|38592.5|38572.5|38570.6|38550.6|38614.5|38594.5|38553.5|38533.5|935
1655132100000|2022-06-13 14:55:00|38569.2|38549.2|38622.9|38602.9|38628.9|38608.9|38564.3|38526|976
1655132400000|2022-06-13 15:00:00|38622.8|38602.8|38591.7|38571.7|38633.9|38613.9|38584.5|38564.5|980
1655132700000|2022-06-13 15:05:00|38591.6|38571.6|38643.6|38623.6|38643.7|38623.7|38591.3|38571.3|835
1655133000000|2022-06-13 15:10:00|38643.1|38623.1|38625.7|38605.7|38664|38644|38625.7|38605.7|929
1655133300000|2022-06-13 15:15:00|38625.2|38605.2|38606.4|38586.4|38632.3|38612.3|38572.9|38552.9|907
1655133600000|2022-06-13 15:20:00|38606.8|38586.8|38524.9|38504.9|38609.9|38589.9|38517.3|38478|843
1655133900000|2022-06-13 15:25:00|38526.4|38506.4|38597.1|38577.1|38624.1|38579.1|38505.2|38471.2|893
1655134200000|2022-06-13 15:30:00|38596.4|38576.4|38653.5|38633.5|38660.4|38640.4|38582.1|38544|886
1655134500000|2022-06-13 15:35:00|38653.2|38633.2|38599.5|38579.5|38655.3|38635.3|38555.2|38435.2|942
1655134800000|2022-06-13 15:40:00|38599.7|38579.7|38611.4|38539.3|38649.7|38600.2|38571.2|38513.5|965
1655135100000|2022-06-13 15:45:00|38602.8|38531.9|38544.8|38432.7|38629.6|38570.2|38527.5|38430.8|851
1655135400000|2022-06-13 15:50:00|38540.4|38447.5|38495.8|38475.8|38556.5|38503.9|38482.8|38419.4|985
1655135700000|2022-06-13 15:55:00|38497.4|38477.4|38443.6|38423.6|38542|38479.7|38439.9|38400.1|910
1655136000000|2022-06-13 16:00:00|38445.6|38425.6|38460.8|38440.8|38517.7|38453.4|38337.1|38297.2|987
1655136300000|2022-06-13 16:05:00|38459.2|38439.2|38445.8|38425.8|38495.9|38447.6|38439.7|38399.6|796
1655136600000|2022-06-13 16:10:00|38445.9|38425.9|38486.4|38395.5|38492.5|38433.9|38407.2|38387.2|885
1655136900000|2022-06-13 16:15:00|38483.4|38399.4|38525.1|38505.1|38526.6|38506.6|38449.3|38374.2|817
1655137200000|2022-06-13 16:20:00|38524.9|38504.9|38540.5|38520.5|38542.6|38521.8|38513.6|38488.2|673
1655137500000|2022-06-13 16:25:00|38540.2|38520.2|38509|38489|38548.1|38520.3|38446.6|38399.5|743
1655137800000|2022-06-13 16:30:00|38508.4|38488.4|38512.1|38492.1|38523.5|38503.5|38507.6|38487.6|772
1655138100000|2022-06-13 16:35:00|38512.7|38492.7|38496.6|38476.6|38536.4|38504.3|38492|38460.9|629
1655138400000|2022-06-13 16:40:00|38495.8|38475.8|38535.9|38515.9|38539|38519|38495.8|38468.9|719
1655138700000|2022-06-13 16:45:00|38534.1|38514.1|38534.9|38514.9|38544.6|38524.6|38522|38502|621
1655139000000|2022-06-13 16:50:00|38535.3|38515.3|38544.8|38524.8|38546.9|38526.9|38524.4|38504.4|726
1655139300000|2022-06-13 16:55:00|38543.6|38523.6|38507|38487|38561.9|38541.9|38501.4|38481.4|647
1655139600000|2022-06-13 17:00:00|38507.5|38487.5|38521|38501|38569.2|38507.7|38491.2|38452.1|772
1655139900000|2022-06-13 17:05:00|38518.2|38498.2|38506.5|38486.5|38529.6|38509.6|38504.9|38484.9|543
1655140200000|2022-06-13 17:10:00|38506.2|38486.2|38500.7|38480.7|38554|38503.8|38497.9|38447.4|516
1655140500000|2022-06-13 17:15:00|38499|38479|38511.6|38491.6|38548.4|38500.5|38493.2|38468.4|545
1655140800000|2022-06-13 17:20:00|38510.3|38490.3|38489.2|38469.2|38544.9|38499.9|38484.5|38461.6|492
1655141100000|2022-06-13 17:25:00|38489.1|38469.1|38498.7|38478.7|38509.2|38489.2|38485.7|38465.7|553
1655141400000|2022-06-13 17:30:00|38496.5|38476.5|38502.8|38482.8|38534.5|38492.6|38493.4|38463.4|533
1655141700000|2022-06-13 17:35:00|38503.1|38483.1|38482.5|38462.5|38513.6|38490.4|38481.7|38441|489
1655142000000|2022-06-13 17:40:00|38483.1|38463.1|38469.5|38449.5|38493.8|38473.8|38457.5|38437.5|665
1655142300000|2022-06-13 17:45:00|38461.3|38441.3|38438|38418|38467|38447|38431.5|38411.5|687
1655142600000|2022-06-13 17:50:00|38435.2|38415.2|38440.7|38420.7|38451.9|38431.9|38430.5|38410.5|726
1655142900000|2022-06-13 17:55:00|38443.6|38423.6|38458.7|38438.7|38498|38442.2|38427.1|38399.7|799
1655143200000|2022-06-13 18:00:00|38458.5|38438.5|38382.3|38332.3|38522.5|38447.1|38284.5|38164.5|1045
1655143500000|2022-06-13 18:05:00|38382.4|38332.4|38351.9|38274.8|38422.7|38358.7|38318|38227.7|717
1655143800000|2022-06-13 18:10:00|38349.4|38275.5|38370.2|38350.2|38417.7|38365.8|38320.5|38265.7|648
1655144100000|2022-06-13 18:15:00|38370.5|38350.5|38386.4|38366.4|38431|38367.2|38357.4|38319|693
1655144400000|2022-06-13 18:20:00|38385.1|38365.1|38396.7|38376.7|38426.4|38379.7|38376.6|38336|699
1655144700000|2022-06-13 18:25:00|38396.5|38376.5|38408.3|38388.3|38416|38396|38391.9|38371.9|605
1655145000000|2022-06-13 18:30:00|38406.8|38386.8|38419.2|38399.2|38431.9|38411.9|38406.8|38386.8|747
1655145300000|2022-06-13 18:35:00|38419.4|38399.4|38405.9|38385.9|38470|38415.3|38402.1|38358.3|735
1655145600000|2022-06-13 18:40:00|38408.7|38388.7|38416.5|38396.5|38434.5|38406.2|38401|38361.6|724
1655145900000|2022-06-13 18:45:00|38416.6|38396.6|38419.7|38399.7|38449.6|38411|38406.8|38372.5|572
1655146200000|2022-06-13 18:50:00|38418.9|38398.9|38425.1|38405.1|38436.7|38416.7|38417.2|38397.2|677
1655146500000|2022-06-13 18:55:00|38425.2|38405.2|38521.4|38501.4|38555.1|38511|38425.2|38405.2|761
1655146800000|2022-06-13 19:00:00|38520.8|38500.8|38522.1|38502.1|38574|38526.8|38510.5|38446.3|867
1655147100000|2022-06-13 19:05:00|38519.5|38499.5|38536.2|38486.2|38559.8|38521.7|38510.6|38466.1|761
1655147400000|2022-06-13 19:10:00|38546.5|38474.8|38513.1|38493.1|38546.7|38506.6|38509.3|38462.7|750
1655147700000|2022-06-13 19:15:00|38539.6|38467.6|38531.6|38453.2|38581.7|38538.8|38449.9|38372.2|1131
1655148000000|2022-06-13 19:20:00|38532.1|38454.1|38536.9|38486.9|38582.8|38493.5|38504.8|38431.2|1188
1655148300000|2022-06-13 19:25:00|38545.8|38473.9|38580.2|38498.1|38583.8|38524.9|38525.7|38469.8|1010
1655148600000|2022-06-13 19:30:00|38579.9|38498.4|38586.2|38511.2|38595.2|38547.1|38536.3|38483.5|963
1655148900000|2022-06-13 19:35:00|38584.8|38512|38548.3|38428.3|38599|38521.6|38232.3|38112.3|1112
1655149200000|2022-06-13 19:40:00|38547.4|38427.4|38532.2|38416|38566.2|38446.2|38482.6|38400|1060
1655149500000|2022-06-13 19:45:00|38531.8|38415.9|38531|38412.4|38542.6|38430.9|38495.9|38387.6|952
1655149800000|2022-06-13 19:50:00|38530.1|38411.8|38536.2|38424.9|38569.2|38456.8|38507.4|38407.3|1033
1655150100000|2022-06-13 19:55:00|38537.6|38425.7|38525|38427.9|38561.5|38469|38489|38403.9|853
1655150400000|2022-06-13 20:00:00|38524.4|38427.8|38535.4|38441.2|38548.1|38471.5|38499.7|38415.1|910
1655150700000|2022-06-13 20:05:00|38535.9|38441.8|38553.6|38461.4|38578.8|38507.3|38510|38433.6|728
1655151000000|2022-06-13 20:10:00|38552.7|38461.1|38554.4|38471.3|38557.6|38494.7|38537.8|38452|597
1655151300000|2022-06-13 20:15:00|38554.5|38470.6|38545.1|38447.3|38561|38506|38511.5|38444.8|565
1655151600000|2022-06-13 20:20:00|38547.3|38448|38561.6|38467.9|38577|38487.6|38519.2|38440.7|564
1655151900000|2022-06-13 20:25:00|38562.1|38468.3|38571.2|38497.4|38591.4|38511.8|38536.6|38460.6|689
1655152200000|2022-06-13 20:30:00|38570.6|38498.7|38544.4|38494.4|38580.7|38517|38537|38481.8|387
1655152500000|2022-06-13 20:35:00|38565.7|38489.5|38527|38507|38572.6|38517.6|38523.2|38472.6|335
1655152800000|2022-06-13 20:40:00|38526.5|38506.5|38571.1|38479.8|38579.5|38511|38522.7|38476.2|291
1655153100000|2022-06-13 20:45:00|38560.2|38459.7|38541.7|38421.7|38562.1|38464.5|38524.7|38411.1|623
1655153400000|2022-06-13 20:50:00|38542|38422.2|38535.1|38439.5|38548.2|38443.2|38514.3|38419.5|695
1655153700000|2022-06-13 20:55:00|38541.9|38427.9|38543.7|38423.7|38556.4|38447|38526.6|38406.6|332
1655154000000|2022-06-13 21:00:00|38542.8|38422.8|38559|38439|38559.6|38439.6|38538.7|38418.7|26
1655157900000|2022-06-13 22:05:00|38542.9|38422.9|38548|38428|38561.2|38441.2|38542.9|38422.9|38
1655158200000|2022-06-13 22:10:00|38556.2|38436.2|38506.3|38386.3|38556.2|38436.2|38499.5|38379.5|85
1655158500000|2022-06-13 22:15:00|38527.2|38407.2|38490.7|38370.7|38529.1|38409.1|38484.9|38364.9|549
1655158800000|2022-06-13 22:20:00|38491.1|38371.1|38470.6|38350.6|38524.2|38404.2|38447.4|38327.4|527
1655159100000|2022-06-13 22:25:00|38472.1|38352.1|38473.5|38353.5|38490.9|38370.9|38446.9|38326.9|442
1655159400000|2022-06-13 22:30:00|38475|38355|38473.1|38353.1|38479.2|38359.2|38454.3|38334.3|506
1655159700000|2022-06-13 22:35:00|38473|38353|38463.1|38343.1|38473.6|38353.6|38452.5|38332.5|541
1655160000000|2022-06-13 22:40:00|38467.1|38347.1|38466.1|38346.1|38476.7|38356.7|38452.6|38332.6|477
1655160300000|2022-06-13 22:45:00|38465.8|38345.8|38474.1|38354.1|38480.2|38360.2|38459.5|38339.5|531
1655160600000|2022-06-13 22:50:00|38475.4|38355.4|38480.6|38360.6|38490.9|38370.9|38455.2|38335.2|452
1655160900000|2022-06-13 22:55:00|38478.9|38358.9|38490.5|38370.5|38497.2|38377.2|38457.5|38337.5|442
1655161200000|2022-06-13 23:00:00|38475.2|38355.2|38486.8|38366.8|38494.4|38374.4|38470.9|38350.9|510
1655161500000|2022-06-13 23:05:00|38483.8|38363.8|38469.6|38349.6|38491.4|38371.4|38466.4|38346.4|503
1655161800000|2022-06-13 23:10:00|38469.8|38349.8|38474.1|38354.1|38486.6|38366.6|38459.5|38339.5|575
1655162100000|2022-06-13 23:15:00|38475.3|38355.3|38470.9|38350.9|38481.7|38361.7|38462.4|38342.4|432
1655162400000|2022-06-13 23:20:00|38469.7|38349.7|38469.8|38349.8|38475.4|38355.4|38454|38334.4|437
1655162700000|2022-06-13 23:25:00|38470.7|38350.7|38468.7|38348.7|38485.5|38365.5|38460.3|38340.3|426
1655163000000|2022-06-13 23:30:00|38467.9|38347.9|38471.2|38351.2|38481.8|38361.8|38462|38342|390
1655163300000|2022-06-13 23:35:00|38471.5|38351.5|38471.4|38351.4|38483.9|38363.9|38459.6|38339.6|369
1655163600000|2022-06-13 23:40:00|38470.9|38350.9|38478.1|38358.1|38487.1|38367.1|38467.9|38347.9|477
1655163900000|2022-06-13 23:45:00|38478.9|38358.9|38471.5|38351.5|38488.1|38368.1|38466.4|38346.4|457
1655164200000|2022-06-13 23:50:00|38469.4|38349.4|38468.6|38348.6|38477.2|38357.2|38456.9|38336.9|375
1655164500000|2022-06-13 23:55:00|38465.9|38345.9|38459.1|38339.1|38481.2|38361.2|38444.7|38324.7|413
1655164800000|2022-06-14 00:00:00|38463.3|38343.3|38463.3|38343.3|38463.3|38343.3|38463.3|38343.3|1
1655165100000|2022-06-14 00:05:00|38407.2|38287.2|38434.8|38314.8|38448.8|38328.8|38390.5|38270.5|277
1655165400000|2022-06-14 00:10:00|38434.1|38314.1|38445|38325|38466.6|38346.6|38430.2|38310.2|817
1655165700000|2022-06-14 00:15:00|38445.1|38325.1|38475.9|38396|38496.9|38451.2|38439.8|38323.8|824
1655166000000|2022-06-14 00:20:00|38479.1|38392.7|38464.5|38362.3|38483.9|38412.6|38434.7|38361.3|750
1655166300000|2022-06-14 00:25:00|38454.9|38374.7|38431.6|38351.6|38462.5|38388.9|38422.4|38334.3|769
1655166600000|2022-06-14 00:30:00|38434.8|38355.1|38441.6|38363.8|38454.9|38379.5|38416.2|38331.1|765
1655166900000|2022-06-14 00:35:00|38444.2|38361.6|38436.9|38357|38453.4|38384.2|38418.6|38345.5|591
1655167200000|2022-06-14 00:40:00|38438.7|38357.1|38422.9|38344.8|38461.9|38385.1|38397.8|38325.2|599
1655167500000|2022-06-14 00:45:00|38423.4|38346.7|38439.1|38364.6|38448|38377.5|38395.4|38332|646
1655167800000|2022-06-14 00:50:00|38440.2|38363.5|38438.6|38362.2|38451.4|38379.8|38419.4|38332.7|665
1655168100000|2022-06-14 00:55:00|38436.3|38357.2|38426.5|38351.9|38461.1|38390.5|38402.5|38335.6|652
1655168400000|2022-06-14 01:00:00|38429.2|38350.3|38426.1|38351.6|38448.4|38379.6|38412.1|38333.5|740
1655168700000|2022-06-14 01:05:00|38428.8|38348.1|38444.1|38366.3|38453.9|38387.6|38404.4|38330.2|631
1655169000000|2022-06-14 01:10:00|38445.8|38363.3|38464.3|38379.5|38478.8|38398.3|38430.2|38362.1|698
1655169300000|2022-06-14 01:15:00|38462.1|38381.4|38474.4|38394.2|38486.6|38416.2|38436.2|38363.6|637
1655169600000|2022-06-14 01:20:00|38473.3|38395.3|38479|38394.8|38485.4|38415.6|38448.9|38365.7|725
1655169900000|2022-06-14 01:25:00|38480.3|38393.9|38473.5|38397.6|38488.6|38412.7|38453.4|38375.4|652
1655170200000|2022-06-14 01:30:00|38476.9|38399.6|38486.5|38409|38499.8|38426.6|38460.4|38378.4|767
1655170500000|2022-06-14 01:35:00|38486.9|38408.7|38484.5|38409|38497.1|38424.3|38460.7|38384.6|603
1655170800000|2022-06-14 01:40:00|38487.2|38405.4|38482.3|38391.6|38494.7|38437.5|38455.6|38383.7|618
1655171100000|2022-06-14 01:45:00|38480.5|38383.3|38494.6|38417.8|38519.4|38445.1|38473.1|38383.3|801
1655171400000|2022-06-14 01:50:00|38494.5|38417.7|38503.5|38404.3|38508.7|38445.5|38465.5|38393.4|753
1655171700000|2022-06-14 01:55:00|38509.4|38402.9|38510.5|38430.3|38560.7|38484.7|38484|38402.9|703
1655172000000|2022-06-14 02:00:00|38511.9|38428.4|38496.8|38420.3|38518.8|38451.5|38465|38404.1|685
1655172300000|2022-06-14 02:05:00|38500.9|38416.7|38486.5|38404.8|38507.3|38434.6|38472.7|38380.9|579
1655172600000|2022-06-14 02:10:00|38486.4|38405|38495.1|38417.2|38505.4|38434.1|38473.1|38378.5|705
1655172900000|2022-06-14 02:15:00|38495.4|38418.3|38482.1|38432.1|38513.8|38439.3|38481.5|38397.4|650
1655173200000|2022-06-14 02:20:00|38481.1|38431.1|38492.6|38409.3|38509.2|38442.3|38462.3|38383.7|569
1655173500000|2022-06-14 02:25:00|38492.5|38409.4|38494|38415.4|38508.4|38439.5|38459.5|38387.9|662
1655173800000|2022-06-14 02:30:00|38495.7|38413.4|38562.9|38442.9|38572.2|38472.9|38467.7|38384.2|710
1655174100000|2022-06-14 02:35:00|38555|38451.3|38553.8|38433.8|38562.6|38455.3|38535|38420.5|735
1655174400000|2022-06-14 02:40:00|38554.2|38434.2|38546.1|38426.1|38555.2|38445.9|38529.6|38409.6|650
1655174700000|2022-06-14 02:45:00|38547.5|38427.5|38552.5|38432.5|38559.7|38445.7|38531.6|38411.6|560
1655175000000|2022-06-14 02:50:00|38553.5|38433.5|38545.7|38425.7|38555|38447.8|38533|38414.4|595
1655175300000|2022-06-14 02:55:00|38544.1|38425.4|38472.1|38422.1|38558.7|38444.6|38448.9|38392.9|617
1655175600000|2022-06-14 03:00:00|38472.2|38422.2|38440.2|38420.2|38484.1|38445.1|38439.9|38411.3|684
1655175900000|2022-06-14 03:05:00|38433.3|38413.3|38444.4|38424.4|38467.6|38430.4|38428.8|38391.6|671
1655176200000|2022-06-14 03:10:00|38444.3|38424.3|38441.4|38421.4|38477.9|38427.9|38426.1|38384.7|687
1655176500000|2022-06-14 03:15:00|38441|38421|38439.6|38419.6|38471.4|38428.5|38431.2|38389|606
1655176800000|2022-06-14 03:20:00|38439.9|38419.9|38464.5|38414.5|38481.4|38434.8|38435.5|38392.7|700
1655177100000|2022-06-14 03:25:00|38464.2|38414.2|38467.1|38374.3|38502.1|38436.4|38426.7|38371.3|789
1655177400000|2022-06-14 03:30:00|38469.2|38372.2|38453.6|38402.9|38495.5|38434.1|38444.7|38365.3|790
1655177700000|2022-06-14 03:35:00|38457.4|38399.6|38454.7|38380.6|38479.7|38423.4|38422|38374.2|612
1655178000000|2022-06-14 03:40:00|38458.6|38379|38444.8|38394.8|38463.5|38417.1|38424|38376|569
1655178300000|2022-06-14 03:45:00|38443.9|38393.9|38395|38311.2|38463|38420.2|38385.6|38309.3|678
1655178600000|2022-06-14 03:50:00|38394.3|38314.6|38364.5|38314.5|38401|38337.9|38361.2|38299.1|815
1655178900000|2022-06-14 03:55:00|38364.2|38314.2|38356|38336|38378|38348.4|38346.2|38314|580
1655179200000|2022-06-14 04:00:00|38355.7|38335.7|38315.9|38235.2|38364|38340.2|38310.6|38224.8|797
1655179500000|2022-06-14 04:05:00|38317.7|38236.9|38327.5|38251.5|38332.4|38272.5|38306.9|38231.4|689
1655179800000|2022-06-14 04:10:00|38328.3|38250.8|38319.7|38269.7|38336.5|38290.8|38294|38232.2|750
1655180100000|2022-06-14 04:15:00|38319.9|38269.9|38318.3|38268.3|38328.9|38282.3|38293.1|38244.3|499
1655180400000|2022-06-14 04:20:00|38319.9|38269.9|38492.2|38385.9|38500.6|38390|38296.2|38260.4|711
1655180700000|2022-06-14 04:25:00|38491|38383.2|38285.8|38166.7|38503.4|38398.5|38278|38158.4|791
1655181000000|2022-06-14 04:30:00|38286.1|38168|38300.2|38188.4|38310.1|38206|38284|38164.6|785
1655181300000|2022-06-14 04:35:00|38303.3|38186.3|38319.2|38199.2|38320.3|38209.6|38278.9|38158.9|739
1655181600000|2022-06-14 04:40:00|38309.1|38207|38333.5|38283.5|38364.7|38301.1|38288.3|38190.7|657
1655181900000|2022-06-14 04:45:00|38333.7|38283.7|38332.3|38282.3|38354.6|38290.6|38329.1|38267|415
1655182200000|2022-06-14 04:50:00|38332.6|38282.6|38330.1|38280.1|38363.5|38308.6|38322.5|38260|469
1655182500000|2022-06-14 04:55:00|38330.7|38280.7|38346.8|38277|38352.9|38293.3|38329.3|38267.5|452
1655182800000|2022-06-14 05:00:00|38336.7|38286.7|38324.1|38304.1|38363.9|38317.4|38320.2|38278.9|533
1655183100000|2022-06-14 05:05:00|38323.3|38303.3|38312.4|38292.4|38353.3|38311|38309.9|38264|527
1655183400000|2022-06-14 05:10:00|38311.9|38291.9|38315.7|38295.7|38349.7|38307.1|38310.4|38264.6|550
1655183700000|2022-06-14 05:15:00|38315|38295|38340.8|38268.4|38353.6|38300.9|38309.9|38255.3|437
1655184000000|2022-06-14 05:20:00|38341|38268.1|38329.9|38309.9|38362.1|38316.3|38326.1|38260.2|562
1655184300000|2022-06-14 05:25:00|38328.5|38308.5|38362.8|38342.8|38379.1|38350.1|38328.5|38271.4|579
1655184600000|2022-06-14 05:30:00|38362.9|38342.9|38334.2|38314.2|38377.1|38344.6|38332.6|38284.1|605
1655184900000|2022-06-14 05:35:00|38334.1|38314.1|38321|38301|38356.1|38314.8|38312.4|38256.3|497
1655185200000|2022-06-14 05:40:00|38320.9|38300.9|38314.7|38233.3|38347.8|38301.5|38279.6|38233.3|624
1655185500000|2022-06-14 05:45:00|38315.3|38234|38307.5|38229.7|38316.3|38271.1|38272.3|38220.8|602
1655185800000|2022-06-14 05:50:00|38298.3|38248.3|38284.2|38214|38318|38269|38265.3|38200.9|649
1655186100000|2022-06-14 05:55:00|38288.8|38208.5|38357.8|38304.8|38416.1|38312.8|38238.4|38189.4|652
1655186400000|2022-06-14 06:00:00|38355.6|38304.7|38272.3|38209.1|38382.1|38304.7|38253.8|38187.8|913
1655186700000|2022-06-14 06:05:00|38274.9|38207.5|38285.3|38265.3|38308.1|38275.8|38261.2|38194|815
1655187000000|2022-06-14 06:10:00|38285.8|38265.8|38265.7|38245.7|38306.4|38286.4|38265.6|38245.6|783
1655187300000|2022-06-14 06:15:00|38267.5|38247.5|38303.2|38253.2|38366.5|38302.1|38247.5|38227.5|743
1655187600000|2022-06-14 06:20:00|38301.9|38251.9|38268.8|38248.8|38331|38290.6|38266.7|38232.5|766
1655187900000|2022-06-14 06:25:00|38268.7|38248.7|38266.9|38246.9|38280|38260|38253.4|38233.4|773
1655188200000|2022-06-14 06:30:00|38267.7|38247.7|38326.4|38306.4|38363.6|38318.8|38259.1|38236.7|902
1655188500000|2022-06-14 06:35:00|38328|38308|38323.1|38303.1|38328.2|38308.2|38299.9|38279.9|805
1655188800000|2022-06-14 06:40:00|38323|38303|38305.7|38285.7|38326.3|38306.3|38301.2|38281.2|737
1655189100000|2022-06-14 06:45:00|38306.5|38286.5|38274.2|38254.2|38314.1|38294.1|38265.7|38245.7|750
1655189400000|2022-06-14 06:50:00|38273.4|38253.4|38286.6|38266.6|38295.5|38275.5|38270.2|38250.2|713
1655189700000|2022-06-14 06:55:00|38283.9|38263.9|38307.9|38287.9|38315|38295|38283|38263|755
1655190000000|2022-06-14 07:00:00|38309.4|38289.4|38328.5|38308.5|38346.4|38326.4|38296.4|38276.4|929
1655190300000|2022-06-14 07:05:00|38328|38308|38309.3|38289.3|38348.6|38328.6|38309.1|38289.1|874
1655190600000|2022-06-14 07:10:00|38310.5|38290.5|38376.5|38356.5|38388.2|38368.2|38307|38287|956
1655190900000|2022-06-14 07:15:00|38376.7|38356.7|38294.8|38274.8|38380|38360|38289.5|38269.5|896
1655191200000|2022-06-14 07:20:00|38293.4|38273.4|38177.8|38157.8|38300.8|38280.8|38163.5|38120.7|1080
1655191500000|2022-06-14 07:25:00|38178.9|38158.9|38194|38174|38205.9|38185.9|38130.9|38110.9|1019
1655191800000|2022-06-14 07:30:00|38194.3|38174.3|38078.4|38058.4|38206.2|38186.2|38060.8|38040.8|895
1655192100000|2022-06-14 07:35:00|38078.3|38058.3|38180.2|38160.2|38207|38160.8|38078|38058|820
1655192400000|2022-06-14 07:40:00|38179.9|38159.9|38100.3|38080.3|38186.4|38166.4|38096.4|38076.4|822
1655192700000|2022-06-14 07:45:00|38100.2|38080.2|38020.2|38000.2|38103.6|38083.6|37999.2|37979.2|881
1655193000000|2022-06-14 07:50:00|38020.1|38000.1|38036.2|38016.2|38053.8|38033.8|38014.2|37994.2|927
1655193300000|2022-06-14 07:55:00|38034.9|38014.9|38019.3|37999.3|38043.2|38023.2|38001.2|37981.2|856
1655193600000|2022-06-14 08:00:00|38015.2|37995.2|38033.1|38013.1|38035.5|38015.5|37989.3|37969.3|930
1655193900000|2022-06-14 08:05:00|38029.4|38009.4|38092.2|38072.2|38094.4|38074.4|38019.2|37999.2|844
1655194200000|2022-06-14 08:10:00|38092.8|38072.8|38111.7|38091.7|38121.6|38101.6|38051.7|38031.7|882
1655194500000|2022-06-14 08:15:00|38111.5|38091.5|38089.8|38069.8|38124.8|38104.8|38073.8|38053.8|775
1655194800000|2022-06-14 08:20:00|38090.4|38070.4|38080|38060|38104.2|38084.2|38066.5|38046.5|844
1655195100000|2022-06-14 08:25:00|38080.4|38060.4|38085.5|38065.5|38093.3|38073.3|38053.2|38033.2|852
1655195400000|2022-06-14 08:30:00|38085.1|38065.1|38064.3|38044.3|38095.4|38075.4|38060.5|38040.5|900
1655195700000|2022-06-14 08:35:00|38067.9|38047.9|38048.4|38028.4|38087|38067|38046|38026|825
1655196000000|2022-06-14 08:40:00|38046.4|38026.4|38042|38022|38076.5|38056.5|38026.2|38006.2|976
1655196300000|2022-06-14 08:45:00|38039.8|38019.8|38046.9|38026.9|38048.6|38028.6|38010.2|37990.2|922
1655196600000|2022-06-14 08:50:00|38048.3|38028.3|38084|38064|38087.7|38067.7|38044.5|38024.5|873
1655196900000|2022-06-14 08:55:00|38083.2|38063.2|38091.5|38071.5|38098.7|38078.7|38071.9|38051.9|906
1655197200000|2022-06-14 09:00:00|38092|38072|38137.4|38117.4|38139|38119|38086.2|38066.2|908
1655197500000|2022-06-14 09:05:00|38141.6|38121.6|38184.6|38164.6|38188.1|38168.1|38130.7|38110.7|861
1655197800000|2022-06-14 09:10:00|38183.5|38163.5|38143.1|38123.1|38189.7|38169.7|38139.6|38119.6|814
1655198100000|2022-06-14 09:15:00|38145.1|38125.1|38154.4|38134.4|38178.3|38158.3|38142|38122|880
1655198400000|2022-06-14 09:20:00|38155.1|38135.1|38167.5|38147.5|38181.1|38161.1|38152.9|38132.9|828
1655198700000|2022-06-14 09:25:00|38166.4|38146.4|38200.1|38180.1|38222.5|38202.5|38166.4|38146.4|837
1655199000000|2022-06-14 09:30:00|38201.1|38181.1|38194.3|38174.3|38204.7|38184.7|38182|38162|911
1655199300000|2022-06-14 09:35:00|38192.5|38172.5|38190.6|38170.6|38197.1|38177.1|38166.9|38146.9|929
1655199600000|2022-06-14 09:40:00|38191.7|38171.7|38188.2|38168.2|38215.5|38195.5|38166.1|38146.1|986
1655199900000|2022-06-14 09:45:00|38183.1|38163.1|38174.3|38154.3|38193.3|38173.3|38161.6|38141.6|864
1655200200000|2022-06-14 09:50:00|38176.2|38156.2|38170.4|38150.4|38195|38164.2|38143.8|38121.2|823
1655200500000|2022-06-14 09:55:00|38167.6|38147.6|38198.4|38178.4|38224.4|38183.8|38156.2|38136.2|845
1655200800000|2022-06-14 10:00:00|38199.7|38179.7|38188.8|38168.8|38207.2|38187.2|38173.4|38153.4|918
1655201100000|2022-06-14 10:05:00|38189.6|38169.6|38155|38135|38194.4|38174.4|38151.4|38131.4|717
1655201400000|2022-06-14 10:10:00|38155.5|38135.5|38178.2|38158.2|38189|38169|38152.9|38132.9|846
1655201700000|2022-06-14 10:15:00|38174.4|38154.4|38154.9|38134.9|38178.9|38158.9|38144.5|38124.5|753
1655202000000|2022-06-14 10:20:00|38155|38135|38152.7|38132.7|38157.4|38137.4|38131.9|38111.9|806
1655202300000|2022-06-14 10:25:00|38153.3|38133.3|38185.5|38165.5|38189.8|38169.8|38148.8|38128.8|798
1655202600000|2022-06-14 10:30:00|38183.4|38163.4|38169.9|38149.9|38192.1|38172.1|38160.9|38140.9|865
1655202900000|2022-06-14 10:35:00|38169|38149|38158.4|38138.4|38174.2|38154.2|38149.7|38129.7|650
1655203200000|2022-06-14 10:40:00|38158.5|38138.5|38151.2|38131.2|38181.6|38161.6|38149.3|38129.3|785
1655203500000|2022-06-14 10:45:00|38150.9|38130.9|38161.6|38141.6|38165.7|38145.7|38137.7|38117.7|809
1655203800000|2022-06-14 10:50:00|38161.2|38141.2|38159.8|38139.8|38175.1|38155.1|38147.2|38127.2|829
1655204100000|2022-06-14 10:55:00|38159.5|38139.5|38188.5|38168.5|38209.8|38189.8|38159.5|38139.5|885
1655204400000|2022-06-14 11:00:00|38188.2|38168.2|38176.4|38156.4|38199.2|38179.2|38172.8|38152.8|941
1655204700000|2022-06-14 11:05:00|38176.7|38156.7|38206.4|38186.4|38220|38200|38176.7|38156.7|869
1655205000000|2022-06-14 11:10:00|38206.8|38186.8|38224.3|38204.3|38224.3|38204.3|38199.6|38179.6|931
1655205300000|2022-06-14 11:15:00|38224|38204|38247.4|38227.4|38253|38233|38217.4|38197.4|788
1655205600000|2022-06-14 11:20:00|38247.3|38227.3|38248.6|38228.6|38271.7|38251.7|38237|38217|855
1655205900000|2022-06-14 11:25:00|38248.3|38228.3|38226.2|38206.2|38253.6|38233.6|38218.5|38198.5|803
1655206200000|2022-06-14 11:30:00|38225.4|38205.4|38170.8|38150.8|38227.7|38207.7|38165.2|38145.2|845
1655206500000|2022-06-14 11:35:00|38171.5|38151.5|38128.9|38108.9|38176.4|38156.4|38125.2|38105.2|822
1655206800000|2022-06-14 11:40:00|38126.9|38106.9|38131.6|38111.6|38138.9|38118.9|38112.1|38092.1|815
1655207100000|2022-06-14 11:45:00|38131.4|38111.4|38121.6|38101.6|38132.3|38112.3|38106.4|38086.4|788
1655207400000|2022-06-14 11:50:00|38123|38103|38131|38111|38134.4|38114.4|38113.5|38093.5|791
1655207700000|2022-06-14 11:55:00|38131.1|38111.1|38153.5|38133.5|38156.4|38136.4|38096.8|38076.8|858
1655208000000|2022-06-14 12:00:00|38153.6|38133.6|38142.4|38122.4|38162.9|38142.9|38116.9|38096.9|964
1655208300000|2022-06-14 12:05:00|38142.2|38122.2|38172.5|38152.5|38192.2|38172.2|38136.5|38116.5|864
1655208600000|2022-06-14 12:10:00|38171.8|38151.8|38150.1|38130.1|38173.6|38153.6|38146.3|38126.3|906
1655208900000|2022-06-14 12:15:00|38147.2|38127.2|38192.7|38172.7|38193.2|38173.2|38140.9|38120.9|886
1655209200000|2022-06-14 12:20:00|38196.5|38176.5|38173.3|38153.3|38196.5|38176.5|38141.6|38121.6|967
1655209500000|2022-06-14 12:25:00|38173.6|38153.6|38133.3|38113.3|38177.6|38157.6|38127|38107|756
1655209800000|2022-06-14 12:30:00|38132.8|38112.8|38058.8|38038.8|38152.3|38114.2|38049.5|38029.5|1067
1655210100000|2022-06-14 12:35:00|38057.3|38037.3|38062.6|38042.6|38079.1|38059.1|38055.5|38035.5|915
1655210400000|2022-06-14 12:40:00|38063.9|38043.9|38075.7|38055.7|38077.9|38057.9|38055.3|38035.3|911
1655210700000|2022-06-14 12:45:00|38075.6|38055.6|38128|38108|38136.6|38116.6|38073.1|38053.1|929
1655211000000|2022-06-14 12:50:00|38128.2|38108.2|38142.9|38122.9|38152.3|38132.3|38122.6|38102.6|929
1655211300000|2022-06-14 12:55:00|38143.3|38123.3|38151.1|38131.1|38160.5|38140.5|38137.7|38117.7|862
1655211600000|2022-06-14 13:00:00|38149.7|38129.7|38143|38123|38161.2|38141.2|38131|38111|990
1655211900000|2022-06-14 13:05:00|38143.3|38123.3|38187.2|38167.2|38193|38173|38139.1|38119.1|892
1655212200000|2022-06-14 13:10:00|38186.5|38166.5|38209.6|38189.6|38221.9|38201.9|38180.8|38160.8|956
1655212500000|2022-06-14 13:15:00|38208.9|38188.9|38184.2|38164.2|38208.9|38188.9|38153.7|38133.7|989
1655212800000|2022-06-14 13:20:00|38185.3|38165.3|38168.5|38148.5|38192.9|38172.9|38157.2|38137.2|1024
1655213100000|2022-06-14 13:25:00|38167.1|38147.1|38119.7|38099.7|38172.9|38152.9|38107.5|38078.2|949
1655213400000|2022-06-14 13:30:00|38120.8|38100.8|38121.9|38101.9|38171.6|38151.6|38108.6|38088.6|1090
1655213700000|2022-06-14 13:35:00|38119.9|38099.9|38107.9|38087.9|38135.1|38115.1|38100.1|38080.1|1002
1655214000000|2022-06-14 13:40:00|38107.1|38087.1|38136.2|38116.2|38137.9|38117.9|38101.3|38081.3|1020
1655214300000|2022-06-14 13:45:00|38135.4|38115.4|38137.6|38117.6|38144.5|38124.5|38115.4|38095.4|946
1655214600000|2022-06-14 13:50:00|38137.8|38117.8|38152.2|38132.2|38169.6|38149.6|38135.5|38115.5|1006
1655214900000|2022-06-14 13:55:00|38152.7|38132.7|38136.4|38116.4|38156.6|38136.6|38112.3|38092.3|950
1655215200000|2022-06-14 14:00:00|38134.2|38114.2|38121.9|38101.9|38139.6|38119.6|38115.1|38095.1|1006
1655215500000|2022-06-14 14:05:00|38121.8|38101.8|38177.9|38157.9|38178.2|38158.2|38120.9|38100.9|965
1655215800000|2022-06-14 14:10:00|38178.6|38158.6|38202.7|38182.7|38204.1|38184.1|38176.5|38156.5|937
1655216100000|2022-06-14 14:15:00|38203.1|38183.1|38234.1|38214.1|38242.6|38222.6|38200.8|38180.8|970
1655216400000|2022-06-14 14:20:00|38234.2|38214.2|38221|38201|38255.8|38235.8|38215.5|38195.5|915
1655216700000|2022-06-14 14:25:00|38218.9|38198.9|38261.4|38241.4|38264.5|38244.5|38205.7|38185.7|996
1655217000000|2022-06-14 14:30:00|38261|38241|38240.8|38220.8|38263.8|38243.8|38231.4|38211.4|1064
1655217300000|2022-06-14 14:35:00|38241.4|38221.4|38299.3|38279.3|38303.8|38283.8|38234.4|38214.4|1000
1655217600000|2022-06-14 14:40:00|38296.4|38276.4|38374.2|38354.2|38378.2|38358.2|38296|38276|953
1655217900000|2022-06-14 14:45:00|38373.9|38353.9|38301.2|38281.2|38376.6|38356.6|38298.2|38278.2|969
1655218200000|2022-06-14 14:50:00|38300.7|38280.7|38282.3|38262.3|38305.4|38285.4|38275.5|38255.5|982
1655218500000|2022-06-14 14:55:00|38282.7|38262.7|38299.5|38279.5|38313|38293|38282.2|38262.2|929
1655218800000|2022-06-14 15:00:00|38301.5|38281.5|38284.4|38264.4|38307.5|38287.5|38277.3|38257.3|1044
1655219100000|2022-06-14 15:05:00|38283.3|38263.3|38356.3|38336.3|38357.2|38337.2|38280.5|38260.5|928
1655219400000|2022-06-14 15:10:00|38356.7|38336.7|38316.8|38296.8|38372.2|38352.2|38315.3|38295.3|972
1655219700000|2022-06-14 15:15:00|38317|38297|38366.1|38346.1|38381.9|38361.9|38311.6|38291.6|912
1655220000000|2022-06-14 15:20:00|38365.6|38345.6|38276.8|38256.8|38389.8|38353.7|38274.1|38254.1|987
1655220300000|2022-06-14 15:25:00|38275.8|38255.8|38290.7|38270.7|38293.8|38273.8|38261.2|38241.2|871
1655220600000|2022-06-14 15:30:00|38290.6|38270.6|38285.7|38265.7|38327.4|38285.8|38284.7|38244.8|984
1655220900000|2022-06-14 15:35:00|38286|38266|38341.5|38321.5|38344.5|38324.5|38281.8|38261.8|917
1655221200000|2022-06-14 15:40:00|38338.5|38318.5|38367.9|38347.9|38368.6|38348.6|38336.1|38316.1|960
1655221500000|2022-06-14 15:45:00|38369.6|38349.6|38360.5|38340.5|38374.1|38354.1|38341.3|38321.3|909
1655221800000|2022-06-14 15:50:00|38360.7|38340.7|38359.6|38339.6|38377.8|38357.8|38358|38338|908
1655222100000|2022-06-14 15:55:00|38359.8|38339.8|38341.4|38321.4|38366.1|38346.1|38334.3|38314.3|891
1655222400000|2022-06-14 16:00:00|38341.8|38321.8|38350.1|38330.1|38367|38347|38340.9|38320.9|877
1655222700000|2022-06-14 16:05:00|38349.5|38329.5|38360.1|38340.1|38361|38341|38344.2|38324.2|866
1655223000000|2022-06-14 16:10:00|38359.5|38339.5|38408.9|38388.9|38416|38396|38347.8|38327.8|816
1655223300000|2022-06-14 16:15:00|38408.7|38388.7|38430.6|38410.6|38458.8|38438.8|38401.4|38381.4|878
1655223600000|2022-06-14 16:20:00|38429.6|38409.6|38455.4|38435.4|38464.4|38444.4|38419.7|38399.7|878
1655223900000|2022-06-14 16:25:00|38455.7|38435.7|38558.4|38479.8|38639.6|38601.4|38434.9|38414.9|793
1655224200000|2022-06-14 16:30:00|38558.6|38472.7|38626.3|38543.7|38662.6|38630|38503.2|38448.6|1027
1655224500000|2022-06-14 16:35:00|38625.9|38543.5|38625.8|38605.8|38684.1|38613.9|38609.9|38541.9|899
1655224800000|2022-06-14 16:40:00|38624.8|38604.8|38658.9|38638.9|38679.1|38659.1|38618.5|38598.5|834
1655225100000|2022-06-14 16:45:00|38659.9|38639.9|38646.2|38626.2|38681.7|38661.7|38643.7|38583.2|751
1655225400000|2022-06-14 16:50:00|38646.9|38626.9|38657.1|38637.1|38661|38641|38642.3|38622.3|749
1655225700000|2022-06-14 16:55:00|38649.4|38629.4|38590.1|38570.1|38669.5|38649.5|38579.1|38550.8|751
1655226000000|2022-06-14 17:00:00|38589.5|38569.5|38512.7|38436.2|38590.7|38570.7|38485.9|38405.5|810
1655226300000|2022-06-14 17:05:00|38506.4|38456.4|38416.2|38396.2|38518.6|38478.5|38409.6|38389.6|910
1655226600000|2022-06-14 17:10:00|38416.1|38396.1|38436.5|38386.5|38486.3|38442.6|38343.2|38248.5|868
1655226900000|2022-06-14 17:15:00|38435.5|38385.5|38432.4|38412.4|38447|38414.7|38417|38374.3|669
1655227200000|2022-06-14 17:20:00|38433.5|38413.5|38412.6|38392.6|38446.7|38426.7|38387.6|38346.1|931
1655227500000|2022-06-14 17:25:00|38412.5|38392.5|38411.8|38391.8|38449.3|38399.9|38387.4|38367.4|784
1655227800000|2022-06-14 17:30:00|38412|38392|38413|38393|38423.3|38403.3|38388.8|38368.8|827
1655228100000|2022-06-14 17:35:00|38410.7|38390.7|38400.3|38380.3|38411.8|38391.8|38388.1|38368.1|769
1655228400000|2022-06-14 17:40:00|38400.2|38380.2|38416.2|38396.2|38425.8|38405.8|38391.8|38371.8|738
1655228700000|2022-06-14 17:45:00|38416.5|38396.5|38426.6|38406.6|38434|38414|38411.8|38391.8|622
1655229000000|2022-06-14 17:50:00|38425.9|38405.9|38435.6|38415.6|38441.1|38421.1|38420.4|38400.4|721
1655229300000|2022-06-14 17:55:00|38435.5|38415.5|38441.8|38421.8|38442.4|38422.4|38418.1|38398.1|663
1655229600000|2022-06-14 18:00:00|38441.2|38421.2|38413.4|38393.4|38442.6|38422.6|38406|38386|749
1655229900000|2022-06-14 18:05:00|38414.1|38394.1|38387.4|38367.4|38420.3|38400.3|38384.8|38364.8|655
1655230200000|2022-06-14 18:10:00|38386.4|38366.4|38413.3|38393.3|38422|38402|38386.4|38366.4|753
1655230500000|2022-06-14 18:15:00|38413.5|38393.5|38404.9|38384.9|38418.2|38398.2|38397.5|38377.5|700
1655230800000|2022-06-14 18:20:00|38403.5|38383.5|38421.3|38401.3|38423.1|38403.1|38397.5|38377.5|675
1655231100000|2022-06-14 18:25:00|38421.1|38401.1|38419.3|38399.3|38427.8|38407.8|38412.4|38392.4|663
1655231400000|2022-06-14 18:30:00|38419.7|38399.7|38415.6|38395.6|38431|38411|38412.4|38392.4|658
1655231700000|2022-06-14 18:35:00|38415.2|38395.2|38425.3|38405.3|38426|38406|38407|38387|558
1655232000000|2022-06-14 18:40:00|38425.2|38405.2|38439.7|38419.7|38445|38425|38422.5|38402.5|705
1655232300000|2022-06-14 18:45:00|38439.8|38419.8|38473.7|38453.7|38481.9|38461.9|38430.9|38410.9|684
1655232600000|2022-06-14 18:50:00|38471.5|38451.5|38569.5|38549.5|38675|38642|38469.4|38449.4|869
1655232900000|2022-06-14 18:55:00|38569.3|38549.3|38575|38555|38600.3|38561.4|38554.6|38521.8|759
1655233200000|2022-06-14 19:00:00|38580.2|38560.2|38606.4|38528.8|38612.4|38576.2|38575.6|38527|772
1655233500000|2022-06-14 19:05:00|38594.4|38544.4|38591.6|38571.6|38623.3|38579.9|38573.8|38521.6|698
1655233800000|2022-06-14 19:10:00|38591.9|38571.9|38623.9|38547.5|38625.6|38580.6|38584.6|38528|579
1655234100000|2022-06-14 19:15:00|38596.5|38576.5|38611.2|38591.2|38634|38593.5|38594.8|38543|703
1655234400000|2022-06-14 19:20:00|38611.3|38591.3|38597.5|38577.5|38625.7|38599.1|38586.1|38542.7|746
1655234700000|2022-06-14 19:25:00|38597.9|38577.9|38590.6|38540.6|38624.4|38583.7|38563.5|38526.8|673
1655235000000|2022-06-14 19:30:00|38580.5|38560.5|38589.8|38569.8|38620.7|38576.7|38560|38520.2|830
1655235300000|2022-06-14 19:35:00|38589.6|38569.6|38602.2|38517.2|38620.9|38577.4|38572|38511.5|694
1655235600000|2022-06-14 19:40:00|38603.7|38519.3|38605.5|38555.5|38629.7|38569.3|38570.3|38503|840
1655235900000|2022-06-14 19:45:00|38604.2|38554.2|38597.8|38577.8|38639|38590.7|38592.6|38527.5|662
1655236200000|2022-06-14 19:50:00|38598.1|38578.1|38576.7|38556.7|38614.1|38578.3|38570.6|38517.1|714
1655236500000|2022-06-14 19:55:00|38577.1|38557.1|38575.3|38555.3|38621|38561.2|38558.4|38510.3|707
1655236800000|2022-06-14 20:00:00|38574.1|38554.1|38573.2|38553.2|38598.6|38560.6|38564.5|38513.7|545
1655237100000|2022-06-14 20:05:00|38572.3|38552.3|38562.2|38542.2|38580.2|38560.2|38556.9|38536.9|412
1655237400000|2022-06-14 20:10:00|38562.6|38542.6|38542.9|38522.9|38567.9|38547.9|38536.7|38496.9|298
1655237700000|2022-06-14 20:15:00|38543|38523|38545.3|38525.3|38561.9|38530.1|38522.1|38490.5|392
1655238000000|2022-06-14 20:20:00|38544.9|38524.9|38544|38524|38547.1|38527.1|38535.8|38515.8|338
1655238300000|2022-06-14 20:25:00|38544.4|38524.4|38550.4|38530.4|38571.9|38532.5|38539.1|38498.9|262
1655238600000|2022-06-14 20:30:00|38550.2|38530.2|38544.9|38524.9|38567.7|38535.4|38536.9|38497.2|331
1655238900000|2022-06-14 20:35:00|38543.2|38523.2|38544.2|38524.2|38572.8|38537.9|38539|38494.5|383
1655239200000|2022-06-14 20:40:00|38543.7|38523.7|38546.9|38526.9|38569|38533.8|38538.5|38494.1|245
1655239500000|2022-06-14 20:45:00|38543.8|38523.8|38535.1|38515.1|38575.5|38526.9|38526.2|38475|274
1655239800000|2022-06-14 20:50:00|38534.8|38514.8|38534.2|38514.2|38563.6|38519.5|38521.1|38480|305
1655240100000|2022-06-14 20:55:00|38532.3|38512.3|38566.3|38516.3|38623|38520.5|38528.4|38469.8|295
1655240400000|2022-06-14 21:00:00|38566.1|38516.1|38509|38389|38566.1|38516.1|38505.1|38385.1|33
1655240700000|2022-06-14 21:05:00|38482.3|38362.3|38482.4|38362.4|38486.2|38366.2|38479.1|38359.1|11
1655241000000|2022-06-14 21:10:00|38524.9|38404.9|38501.3|38381.3|38557.6|38437.6|38484.2|38364.2|150
1655241300000|2022-06-14 21:15:00|38494.9|38374.9|38530.6|38410.6|38556.1|38436.1|38478.9|38358.9|190
1655241600000|2022-06-14 21:20:00|38482.9|38362.9|38496.9|38376.9|38548.9|38428.9|38473|38353|150
1655241900000|2022-06-14 21:25:00|38494.3|38374.3|38493|38373|38554|38434|38478.8|38358.8|264
1655242200000|2022-06-14 21:30:00|38514.3|38394.3|38505.7|38385.7|38556.8|38436.8|38475.8|38355.8|545
1655242500000|2022-06-14 21:35:00|38505.1|38385.1|38521.8|38401.8|38528.7|38408.7|38492.9|38372.9|496
1655242800000|2022-06-14 21:40:00|38522.9|38402.9|38527.6|38407.6|38532.8|38412.8|38494.7|38374.7|165
1655243100000|2022-06-14 21:45:00|38516.4|38396.4|38516|38396|38530.5|38410.5|38467.4|38347.4|298
1655243400000|2022-06-14 21:50:00|38516.6|38396.6|38522.7|38402.7|38538.9|38418.9|38467.1|38347.1|213
1655243700000|2022-06-14 21:55:00|38516.7|38396.7|38528.2|38408.2|38533.2|38413.2|38485.8|38365.8|183
1655244000000|2022-06-14 22:00:00|38498.3|38378.3|38524.9|38404.9|38540.8|38420.8|38492.2|38372.2|538
1655244300000|2022-06-14 22:05:00|38524.7|38404.7|38520.4|38400.4|38528.3|38408.3|38514.6|38394.6|347
1655244600000|2022-06-14 22:10:00|38522.3|38402.3|38535.8|38415.8|38540.5|38420.5|38518.7|38398.7|412
1655244900000|2022-06-14 22:15:00|38536.9|38416.9|38536.1|38416.1|38547.5|38427.5|38528.9|38408.9|497
1655245200000|2022-06-14 22:20:00|38535.5|38415.5|38526.2|38406.2|38543|38423|38521.5|38401.5|477
1655245500000|2022-06-14 22:25:00|38525.6|38405.6|38537.6|38417.6|38546.9|38426.9|38521.5|38401.5|283
1655245800000|2022-06-14 22:30:00|38537.3|38417.3|38523.6|38403.6|38546.8|38426.8|38519.9|38399.9|459
1655246100000|2022-06-14 22:35:00|38529|38409|38514.4|38394.4|38534.1|38414.1|38509.1|38389.1|411
1655246400000|2022-06-14 22:40:00|38516|38396|38524.9|38404.9|38527.5|38407.5|38508.4|38388.4|527
1655246700000|2022-06-14 22:45:00|38524.7|38404.7|38521.2|38401.2|38528.1|38408.1|38505.2|38385.2|477
1655247000000|2022-06-14 22:50:00|38521.7|38401.7|38517.7|38397.7|38527.7|38407.7|38504.8|38384.8|549
1655247300000|2022-06-14 22:55:00|38516.4|38396.4|38506.7|38386.7|38526.9|38406.9|38503.2|38383.2|449
1655247600000|2022-06-14 23:00:00|38505.9|38385.9|38506.2|38386.2|38522.5|38402.5|38495.3|38382.4|705
1655247900000|2022-06-14 23:05:00|38506.3|38386.3|38502.8|38382.8|38526.3|38406.3|38500.3|38380.3|622
1655248200000|2022-06-14 23:10:00|38504.9|38384.9|38504.8|38384.8|38515.9|38395.9|38495.5|38375.5|747
1655248500000|2022-06-14 23:15:00|38505.3|38385.3|38519.3|38399.3|38535.9|38415.9|38502|38382|541
1655248800000|2022-06-14 23:20:00|38517|38397|38509.9|38389.9|38536.7|38416.7|38509.4|38389.4|527
1655249100000|2022-06-14 23:25:00|38508.8|38388.8|38504|38384|38525.2|38405.2|38500.4|38380.4|488
1655249400000|2022-06-14 23:30:00|38503.6|38383.6|38504.5|38384.5|38524.4|38404.4|38495.1|38375.1|494
1655249700000|2022-06-14 23:35:00|38504.6|38384.6|38495.4|38375.4|38511.7|38391.7|38491.2|38371.2|480
1655250000000|2022-06-14 23:40:00|38495.8|38375.8|38496.7|38376.7|38520.8|38400.8|38486.7|38366.7|474
1655250300000|2022-06-14 23:45:00|38492.6|38372.6|38494.3|38374.3|38501.2|38381.2|38475.1|38355.1|708
1655250600000|2022-06-14 23:50:00|38493.7|38373.7|38493.5|38373.5|38511.3|38395.8|38487|38371|538
1655250900000|2022-06-14 23:55:00|38492.8|38372.8|38485.2|38365.2|38503.6|38386|38483.6|38363.6|636
1655251200000|2022-06-15 00:00:00|38482.8|38362.8|38488.5|38368.5|38492.1|38372.1|38466|38346|779
1655251500000|2022-06-15 00:05:00|38486.6|38366.6|38498.7|38378.7|38512.6|38392.6|38482.6|38362.6|700
1655251800000|2022-06-15 00:10:00|38503|38383|38512.2|38392.2|38525.9|38405.9|38493|38373|696
1655252100000|2022-06-15 00:15:00|38511.3|38391.3|38500.7|38380.7|38531.4|38411.4|38495.6|38375.6|750
1655252400000|2022-06-15 00:20:00|38498.7|38378.7|38514.3|38394.3|38529.5|38409.5|38498.4|38378.4|729
1655252700000|2022-06-15 00:25:00|38514.5|38394.5|38512.5|38392.5|38528|38408|38499.4|38384|763
1655253000000|2022-06-15 00:30:00|38513|38393|38515.9|38395.9|38529.6|38409.6|38502.1|38386.2|752
1655253300000|2022-06-15 00:35:00|38514.6|38394.6|38514.4|38394.4|38523|38403|38489.4|38386|673
1655253600000|2022-06-15 00:40:00|38513.8|38393.8|38519.6|38399.6|38527.2|38407.2|38506.2|38386.2|706
1655253900000|2022-06-15 00:45:00|38519.9|38399.9|38518.4|38398.4|38529.5|38409.5|38501.2|38388.8|656
1655254200000|2022-06-15 00:50:00|38518|38398|38518.8|38398.8|38527.5|38407.5|38502|38382|923
1655254500000|2022-06-15 00:55:00|38519.2|38399.2|38514.3|38394.3|38529|38409|38506.1|38386.1|793
1655254800000|2022-06-15 01:00:00|38514.9|38394.9|38499.4|38379.4|38516.3|38396.3|38487.4|38373|749
1655255100000|2022-06-15 01:05:00|38503.1|38383.1|38496.6|38376.6|38515.3|38395.3|38485.6|38365.8|725
1655255400000|2022-06-15 01:10:00|38496.3|38376.3|38468.7|38348.7|38497.6|38377.6|38464.8|38344.8|854
1655255700000|2022-06-15 01:15:00|38469.7|38349.7|38476.8|38356.8|38481.6|38361.6|38463.5|38343.5|768
1655256000000|2022-06-15 01:20:00|38476.7|38356.7|38460.5|38340.5|38481.8|38361.8|38458.1|38338.1|845
1655256300000|2022-06-15 01:25:00|38461.7|38341.7|38446.5|38326.5|38462.8|38342.8|38442.2|38322.9|737
1655256600000|2022-06-15 01:30:00|38446.3|38326.3|38454.9|38334.9|38461.2|38341.2|38440.8|38320.8|845
1655256900000|2022-06-15 01:35:00|38454.7|38334.7|38454.6|38334.6|38462.1|38342.1|38441.9|38321.9|780
1655257200000|2022-06-15 01:40:00|38455.7|38335.7|38457.2|38337.2|38464.3|38344.3|38437.4|38317.4|786
1655257500000|2022-06-15 01:45:00|38457.8|38337.8|38463.4|38343.4|38473|38353|38451.5|38334.7|731
1655257800000|2022-06-15 01:50:00|38463.3|38343.3|38481.8|38361.8|38485.8|38365.8|38459.1|38339.1|757
1655258100000|2022-06-15 01:55:00|38478.9|38358.9|38478.1|38358.1|38486.5|38366.5|38472.5|38352.5|831
1655258400000|2022-06-15 02:00:00|38477.8|38357.8|38465.6|38345.6|38483.6|38364.5|38463.6|38343.6|883
1655258700000|2022-06-15 02:05:00|38466.9|38346.9|38466.2|38346.2|38481.2|38361.2|38464.5|38344.5|816
1655259000000|2022-06-15 02:10:00|38466.7|38346.7|38471.5|38351.5|38484.8|38364.8|38462.4|38342.4|742
1655259300000|2022-06-15 02:15:00|38472.3|38352.3|38468.5|38348.5|38477.2|38357.2|38460.4|38340.4|621
1655259600000|2022-06-15 02:20:00|38469|38349|38461.1|38341.1|38473|38353|38450.3|38330.3|642
1655259900000|2022-06-15 02:25:00|38460.5|38340.5|38461.7|38341.7|38472.7|38352.7|38452.5|38332.5|649
1655260200000|2022-06-15 02:30:00|38465|38345|38472|38352|38472.7|38352.7|38452.2|38332.2|692
1655260500000|2022-06-15 02:35:00|38470.4|38350.4|38457.8|38337.8|38472.7|38352.7|38452.5|38334.9|677
1655260800000|2022-06-15 02:40:00|38457.9|38337.9|38461.1|38341.1|38467|38347|38451.9|38332.6|559
1655261100000|2022-06-15 02:45:00|38461.7|38341.7|38468.9|38348.9|38477.8|38357.8|38455.4|38336.7|527
1655261400000|2022-06-15 02:50:00|38469.9|38349.9|38471.7|38351.7|38485.5|38365.5|38466.6|38346.6|626
1655261700000|2022-06-15 02:55:00|38472.5|38352.5|38461.2|38341.2|38481.5|38361.5|38457.3|38337.3|608
1655262000000|2022-06-15 03:00:00|38461.4|38341.4|38465.7|38345.7|38473.4|38353.4|38456.6|38336.6|623
1655262300000|2022-06-15 03:05:00|38466.3|38346.3|38455.2|38335.2|38469.4|38352.6|38449.1|38329.1|540
1655262600000|2022-06-15 03:10:00|38453.2|38333.2|38460.1|38340.1|38462.7|38348.6|38449.4|38329.4|503
1655262900000|2022-06-15 03:15:00|38460.3|38340.3|38472.5|38352.5|38480.1|38361.7|38455.1|38335.1|591
1655263200000|2022-06-15 03:20:00|38471.7|38351.7|38472.6|38352.6|38476.3|38359.7|38461.2|38343.9|577
1655263500000|2022-06-15 03:25:00|38470.5|38350.5|38464.7|38344.7|38481.4|38361.4|38461.1|38341.5|460
1655263800000|2022-06-15 03:30:00|38463.2|38343.2|38480.3|38360.3|38486.3|38366.3|38463.2|38343.2|605
1655264100000|2022-06-15 03:35:00|38479.1|38359.1|38475.7|38355.7|38491.3|38371.3|38469.5|38349.5|709
1655264400000|2022-06-15 03:40:00|38475.1|38355.1|38461.1|38341.1|38480.7|38361.1|38460.8|38340.8|598
1655264700000|2022-06-15 03:45:00|38460.4|38340.4|38459.8|38339.8|38470.3|38350.3|38455.7|38335.7|438
1655265000000|2022-06-15 03:50:00|38460.6|38340.6|38461.1|38341.1|38469.9|38349.9|38454.2|38334.2|475
1655265300000|2022-06-15 03:55:00|38462.4|38342.4|38468|38348|38472.5|38354.2|38453.1|38334.1|619
1655265600000|2022-06-15 04:00:00|38468.7|38348.7|38489.3|38369.3|38496.4|38376.4|38466.8|38346.8|552
1655265900000|2022-06-15 04:05:00|38488.6|38368.6|38507.8|38387.8|38508.1|38388.1|38483.9|38363.9|585
1655266200000|2022-06-15 04:10:00|38507.3|38387.3|38498.1|38378.1|38509.1|38389.1|38488.3|38374.5|580
1655266500000|2022-06-15 04:15:00|38498.5|38378.5|38492.9|38372.9|38501.9|38381.9|38488.4|38368.4|583
1655266800000|2022-06-15 04:20:00|38491.2|38371.2|38506.2|38386.2|38512|38392|38489.8|38369.8|594
1655267100000|2022-06-15 04:25:00|38505.9|38385.9|38520.6|38400.6|38523.8|38403.8|38493.4|38379.4|595
1655267400000|2022-06-15 04:30:00|38518.6|38398.6|38531.3|38416.3|38535.4|38421.8|38491.3|38395.9|613
1655267700000|2022-06-15 04:35:00|38534.4|38414.4|38519.5|38425.6|38542|38449.8|38499.8|38408.2|499
1655268000000|2022-06-15 04:40:00|38520.2|38425.4|38525|38414.3|38535|38430.3|38503|38405.1|407
1655268300000|2022-06-15 04:45:00|38525.7|38414.6|38522.7|38404.8|38535.8|38444.5|38494.5|38402.9|511
1655268600000|2022-06-15 04:50:00|38522.4|38403|38530.1|38416.7|38535.6|38432.8|38505.3|38403|547
1655268900000|2022-06-15 04:55:00|38526.8|38417.7|38532.4|38421.8|38544.1|38433.8|38515|38411.6|578
1655269200000|2022-06-15 05:00:00|38532.3|38421.6|38519|38423.5|38534.2|38428.5|38509.9|38410.8|732
1655269500000|2022-06-15 05:05:00|38519.3|38423.4|38510.3|38419.5|38533|38439.3|38509.7|38413.6|643
1655269800000|2022-06-15 05:10:00|38510.4|38419.1|38520.4|38423.6|38532.5|38431.8|38498.9|38398.7|737
1655270100000|2022-06-15 05:15:00|38520.5|38423.3|38538.2|38449.9|38541.4|38461.7|38516|38417.3|603
1655270400000|2022-06-15 05:20:00|38538.1|38450.1|38533.6|38441.1|38542.1|38469.1|38519.1|38429.8|630
1655270700000|2022-06-15 05:25:00|38533.7|38441.2|38501.7|38410|38545|38464.8|38500.8|38408.8|694
1655271000000|2022-06-15 05:30:00|38502.3|38410.4|38445.9|38369.9|38504.9|38411.4|38443.5|38345.2|987
1655271300000|2022-06-15 05:35:00|38445.5|38364.1|38405.5|38285.5|38455.7|38368.2|38368.5|38265|908
1655271600000|2022-06-15 05:40:00|38405|38285|38341.4|38266.4|38426.4|38316|38335.3|38258.3|922
1655271900000|2022-06-15 05:45:00|38340.3|38266.1|38376.8|38266.5|38390.3|38301.5|38334.1|38258.7|750
1655272200000|2022-06-15 05:50:00|38376.6|38266.1|38346.7|38232.8|38388.3|38294.1|38337.4|38224.2|907
1655272500000|2022-06-15 05:55:00|38347.8|38231.7|38328.9|38229.2|38348.1|38240|38282|38186|896
1655272800000|2022-06-15 06:00:00|38318.9|38240.4|38321|38271|38336.1|38290.4|38269.3|38215.7|1078
1655273100000|2022-06-15 06:05:00|38329.7|38258|38348.8|38298.8|38374.2|38321.6|38297.9|38241.2|994
1655273400000|2022-06-15 06:10:00|38333.2|38313.2|38320.3|38300.3|38372.7|38319.1|38309.8|38263.3|1004
1655273700000|2022-06-15 06:15:00|38321.1|38301.1|38300.9|38280.9|38334.1|38314.1|38284.3|38264.3|972
1655274000000|2022-06-15 06:20:00|38300.8|38280.8|38186.9|38166.9|38305.2|38285.2|38153.1|38122.9|1078
1655274300000|2022-06-15 06:25:00|38183.9|38163.9|38211.5|38161.5|38240.7|38187.1|38126.8|38091|1042
1655274600000|2022-06-15 06:30:00|38217.9|38147.2|38182.4|38162.4|38236.9|38214.2|38180|38144.4|1005
1655274900000|2022-06-15 06:35:00|38182.2|38162.2|38164.1|38144.1|38187.9|38167.9|38146.5|38126.5|938
1655275200000|2022-06-15 06:40:00|38164.7|38144.7|38242.1|38222.1|38245.8|38225.8|38158.7|38138.7|951
1655275500000|2022-06-15 06:45:00|38245.2|38225.2|38273.1|38253.1|38277.9|38257.9|38245.2|38225.2|848
1655275800000|2022-06-15 06:50:00|38273|38253|38286.8|38266.8|38287.1|38267.1|38264.1|38244.1|910
1655276100000|2022-06-15 06:55:00|38286.3|38266.3|38293.2|38273.2|38313|38293|38273.7|38253.7|823
1655276400000|2022-06-15 07:00:00|38291.9|38271.9|38280.5|38260.5|38318.8|38298.8|38276.9|38256.9|982
1655276700000|2022-06-15 07:05:00|38281.6|38261.6|38208.5|38188.5|38304.8|38284.8|38202.3|38182.3|971
1655277000000|2022-06-15 07:10:00|38208.1|38188.1|38187.6|38167.6|38216.2|38196.2|38183|38163|1022
1655277300000|2022-06-15 07:15:00|38187.3|38167.3|38152.3|38132.3|38199.5|38179.5|38148.7|38114.9|969
1655277600000|2022-06-15 07:20:00|38154.6|38134.6|38037.5|38017.5|38195.1|38152.2|37951.1|37907.5|1062
1655277900000|2022-06-15 07:25:00|38038.2|38018.2|38016.5|37996.5|38109.6|38055.6|38009.2|37965.7|938
1655278200000|2022-06-15 07:30:00|38016.8|37996.8|38000.9|37980.9|38038.7|38012.5|37999.1|37979.1|948
1655278500000|2022-06-15 07:35:00|38001.8|37981.8|38003.7|37983.7|38031.9|37997.8|37992|37952.6|950
1655278800000|2022-06-15 07:40:00|38003|37983|38018|37998|38022.1|38002.1|37966.8|37946.8|971
1655279100000|2022-06-15 07:45:00|38017.1|37997.1|38182.2|38095.7|38263|38162.4|38012.7|37992.7|1016
1655279400000|2022-06-15 07:50:00|38183.1|38101.8|38021.3|38001.3|38210.3|38141.5|38020.9|37987.6|1085
1655279700000|2022-06-15 07:55:00|38022.1|38002.1|38029.5|38009.5|38050.2|38023.8|38013.9|37993.9|855
1655280000000|2022-06-15 08:00:00|38029.1|38009.1|38024.5|38004.5|38038.9|38018.9|38001.5|37981.5|968
1655280300000|2022-06-15 08:05:00|38023.5|38003.5|37964|37944|38024.5|38004.5|37958|37938|984
1655280600000|2022-06-15 08:10:00|37966.2|37946.2|37957.9|37937.9|37988.8|37968.8|37955|37935|941
1655280900000|2022-06-15 08:15:00|37958.2|37938.2|38014.8|37994.8|38021|38001|37951.7|37931.7|958
1655281200000|2022-06-15 08:20:00|38015|37995|38005.9|37985.9|38021.6|38001.6|37998|37978|922
1655281500000|2022-06-15 08:25:00|38007.2|37987.2|38007.8|37987.8|38023.6|38003.6|37992.1|37972.1|838
1655281800000|2022-06-15 08:30:00|38008.5|37988.5|38012.2|37992.2|38014.9|37994.9|37978.3|37958.3|910
1655282100000|2022-06-15 08:35:00|38010|37990|37988.7|37968.7|38014.1|37994.1|37979.9|37959.9|875
1655282400000|2022-06-15 08:40:00|37988.8|37968.8|37809.8|37789.8|37988.8|37968.8|37808.2|37788.2|1026
1655282700000|2022-06-15 08:45:00|37810.2|37790.2|37888.1|37868.1|37889.7|37869.7|37732.7|37685|969
1655283000000|2022-06-15 08:50:00|37887.2|37867.2|37866.1|37846.1|37933.5|37900.9|37861.9|37841.9|971
1655283300000|2022-06-15 08:55:00|37869.2|37849.2|38077.4|37957.4|38102.7|37982.7|37865.2|37845.2|913
1655283600000|2022-06-15 09:00:00|38079.5|37959.5|37993.1|37943.1|38100.4|37980.4|37924.2|37902.9|993
1655283900000|2022-06-15 09:05:00|37993.2|37943.2|37996.3|37946.3|38034.6|38002.3|37972.4|37922.6|903
1655284200000|2022-06-15 09:10:00|37997|37947|37962.7|37942.7|38000.7|37971.1|37953.3|37933.3|922
1655284500000|2022-06-15 09:15:00|37963.2|37943.2|38008.6|37988.6|38041.5|37992.5|37962.1|37942.1|820
1655284800000|2022-06-15 09:20:00|38006|37986|38045.6|38025.6|38046.6|38026.6|38003.3|37983.3|883
1655285100000|2022-06-15 09:25:00|38045.7|38025.7|38037.3|38017.3|38047|38027|38027.8|38007.8|778
1655285400000|2022-06-15 09:30:00|38037.6|38017.6|38043.2|38023.2|38050.7|38030.7|38029.3|38009.3|837
1655285700000|2022-06-15 09:35:00|38042.4|38022.4|38053.3|38033.3|38064.8|38044.8|38032.1|38012.1|883
1655286000000|2022-06-15 09:40:00|38051.7|38031.7|37997.1|37977.1|38075.5|38055.5|37965|37924|956
1655286300000|2022-06-15 09:45:00|37990.7|37970.7|37993.5|37973.5|38060.3|38034.4|37965.5|37920.9|952
1655286600000|2022-06-15 09:50:00|37992.5|37972.5|37977.6|37957.6|38013.6|37993.6|37957.6|37937.6|903
1655286900000|2022-06-15 09:55:00|37977.4|37957.4|37955.5|37935.5|38005.8|37985.8|37936.1|37916.1|864
1655287200000|2022-06-15 10:00:00|37954.6|37934.6|38014|37994|38027.6|38005.2|37954.6|37934.6|948
1655287500000|2022-06-15 10:05:00|38014.6|37994.6|38014.6|37994.6|38029|38009|38001.6|37981.6|869
1655287800000|2022-06-15 10:10:00|38014.9|37994.9|38044.3|38024.3|38069.2|38027.7|38003|37983|847
1655288100000|2022-06-15 10:15:00|38043.9|38023.9|38042.7|38022.7|38086.9|38037.2|38024.5|38004.5|816
1655288400000|2022-06-15 10:20:00|38042.3|38022.3|38048.7|38028.7|38069.6|38049.6|38032.6|38012.6|770
1655288700000|2022-06-15 10:25:00|38048.6|38028.6|38066.9|38046.9|38091.2|38060.3|38040|38020|770
1655289000000|2022-06-15 10:30:00|38066.1|38046.1|38053|38033|38066.1|38046.1|38035.5|38015.5|867
1655289300000|2022-06-15 10:35:00|38053.2|38033.2|38016.1|37996.1|38056.1|38036.1|38006.9|37986.9|837
1655289600000|2022-06-15 10:40:00|38016.2|37996.2|38052.5|38002.5|38081.1|38031.9|38002.5|37980|805
1655289900000|2022-06-15 10:45:00|38052.9|38002.9|38025.7|38005.7|38082.8|38056.8|38017|37997|891
1655290200000|2022-06-15 10:50:00|38025.8|38005.8|38073.5|38053.5|38076.9|38056.9|38021.2|38001.2|897
1655290500000|2022-06-15 10:55:00|38073.6|38053.6|38067.7|37987.3|38116.7|38066.7|38011.4|37975.8|953
1655290800000|2022-06-15 11:00:00|38065.9|37990.9|38092.1|38072.1|38133.3|38082.1|38043.7|37990.9|952
1655291100000|2022-06-15 11:05:00|38090.8|38070.8|38022.1|38002.1|38116.3|38075.9|38000|37955.3|960
1655291400000|2022-06-15 11:10:00|38022|38002|38028.3|38008.3|38118.8|38043.2|38016.7|37991.6|896
1655291700000|2022-06-15 11:15:00|38027.5|38007.5|38015.9|37995.9|38064.6|38023.3|38012.9|37968.3|917
1655292000000|2022-06-15 11:20:00|38016.7|37996.7|38011.4|37991.4|38028.3|38008.3|38003.4|37983.4|952
1655292300000|2022-06-15 11:25:00|38009.1|37989.1|38017.6|37997.6|38029.4|38009.4|37998.4|37978.4|888
1655292600000|2022-06-15 11:30:00|38018.4|37998.4|38021.7|38001.7|38029.5|38009.5|37996.8|37976.8|925
1655292900000|2022-06-15 11:35:00|38021.2|38001.2|38001.2|37981.2|38025.5|38005.5|37968.1|37948.1|923
1655293200000|2022-06-15 11:40:00|38001.7|37981.7|37992.4|37972.4|38028.8|38008.8|37984.9|37964.9|971
1655293500000|2022-06-15 11:45:00|37992.6|37972.6|37982.9|37962.9|37995.6|37975.6|37948.2|37928.2|957
1655293800000|2022-06-15 11:50:00|37982|37962|37986|37966|37995.5|37975.5|37936.4|37916.4|1003
1655294100000|2022-06-15 11:55:00|37985.2|37965.2|38019.9|37999.9|38033.2|38013.2|37980.6|37960.6|909
1655294400000|2022-06-15 12:00:00|38020.8|38000.8|38048.3|38028.3|38052.6|38032.6|38008.4|37988.4|997
1655294700000|2022-06-15 12:05:00|38049|38029|38089.8|38069.8|38113.5|38093.5|38045|38025|932
1655295000000|2022-06-15 12:10:00|38089.7|38069.7|38162.9|38142.9|38281.4|38189|38069.7|38049.7|1148
1655295300000|2022-06-15 12:15:00|38163.1|38143.1|38195.1|38175.1|38206.2|38186.2|38122.4|38102.4|1097
1655295600000|2022-06-15 12:20:00|38197.9|38177.9|38127.4|38107.4|38259.3|38202.9|38077.1|38039.5|1064
1655295900000|2022-06-15 12:25:00|38126.7|38106.7|38310.5|38190.5|38355.3|38253|38124.5|38070.6|1006
1655296200000|2022-06-15 12:30:00|38289.3|38196.8|38159.8|38139.8|38293.8|38207.6|38101.3|38067.4|1137
1655296500000|2022-06-15 12:35:00|38160|38140|38169.2|38149.2|38181.1|38161.1|38157.1|38137.1|1001
1655296800000|2022-06-15 12:40:00|38169.9|38149.9|38138.7|38118.7|38176.1|38156.1|38075.1|38055.1|1028
1655297100000|2022-06-15 12:45:00|38139.5|38119.5|38113.9|38093.9|38139.5|38119.5|38100.7|38080.7|1019
1655297400000|2022-06-15 12:50:00|38112.1|38092.1|38170|38150|38170|38150|38099.6|38079.6|1010
1655297700000|2022-06-15 12:55:00|38169.9|38149.9|38255|38235|38284.8|38264.8|38169.6|38149.6|1076
1655298000000|2022-06-15 13:00:00|38255.8|38235.8|38188.7|38168.7|38285.1|38265.1|38167.2|38147.2|1038
1655298300000|2022-06-15 13:05:00|38190.4|38170.4|38224.2|38204.2|38236.4|38216.4|38176|38156|999
1655298600000|2022-06-15 13:10:00|38223.9|38203.9|38248|38228|38253.8|38233.8|38218.3|38198.3|954
1655298900000|2022-06-15 13:15:00|38247.2|38227.2|38241.6|38221.6|38258.6|38238.6|38227.8|38207.8|894
1655299200000|2022-06-15 13:20:00|38242.3|38222.3|38228.3|38208.3|38266.4|38246.4|38226.4|38206.4|952
1655299500000|2022-06-15 13:25:00|38229.9|38209.9|38242.3|38222.3|38261.7|38241.7|38222.4|38202.4|913
1655299800000|2022-06-15 13:30:00|38241|38221|38270.4|38250.4|38281.8|38261.8|38231.3|38211.3|934
1655300100000|2022-06-15 13:35:00|38270.5|38250.5|38257.2|38237.2|38276.2|38256.2|38217.8|38197.8|1058
1655300400000|2022-06-15 13:40:00|38256.1|38236.1|38243.1|38223.1|38256.1|38236.1|38217.7|38197.7|980
1655300700000|2022-06-15 13:45:00|38243|38223|38221.6|38201.6|38250.3|38230.3|38210.7|38190.7|979
1655301000000|2022-06-15 13:50:00|38221.8|38201.8|38203.6|38183.6|38238.3|38218.3|38193|38173|958
1655301300000|2022-06-15 13:55:00|38204.6|38184.6|38175.9|38155.9|38206.4|38186.4|38166.8|38146.8|882
1655301600000|2022-06-15 14:00:00|38174.9|38154.9|38111.5|38091.5|38184.9|38164.9|38106|38086|919
1655301900000|2022-06-15 14:05:00|38112.9|38092.9|38143.6|38123.6|38144.5|38124.5|38103.8|38083.8|856
1655302200000|2022-06-15 14:10:00|38143.5|38123.5|38132.6|38112.6|38152.5|38132.5|38103.9|38083.9|913
1655302500000|2022-06-15 14:15:00|38133|38113|38147|38127|38147|38127|38121.4|38101.4|824
1655302800000|2022-06-15 14:20:00|38148.5|38128.5|38146.6|38126.6|38175.6|38155.6|38145.5|38125.5|869
1655303100000|2022-06-15 14:25:00|38146.8|38126.8|38149.8|38129.8|38155.2|38135.2|38138.4|38118.4|856
1655303400000|2022-06-15 14:30:00|38152.9|38132.9|38152.2|38132.2|38159.1|38139.1|38111.5|38091.5|967
1655303700000|2022-06-15 14:35:00|38151.7|38131.7|38141|38121|38153.3|38133.3|38128.8|38108.8|796
1655304000000|2022-06-15 14:40:00|38140.4|38120.4|38156.2|38136.2|38179.8|38159.8|38135.7|38115.7|928
1655304300000|2022-06-15 14:45:00|38156.3|38136.3|38188.3|38168.3|38200.2|38180.2|38150.5|38130.5|891
1655304600000|2022-06-15 14:50:00|38188.2|38168.2|38193.9|38173.9|38201.5|38181.5|38187.1|38167.1|949
1655304900000|2022-06-15 14:55:00|38194.3|38174.3|38198.9|38178.9|38206.7|38186.7|38192.4|38172.4|851
1655305200000|2022-06-15 15:00:00|38199.4|38179.4|38167.3|38147.3|38207.4|38187.4|38167|38147|924
1655305500000|2022-06-15 15:05:00|38166.6|38146.6|38191.1|38171.1|38194.5|38174.5|38163.5|38143.5|712
1655305800000|2022-06-15 15:10:00|38190.7|38170.7|38233.5|38213.5|38233.5|38213.5|38188.8|38168.8|872
1655306100000|2022-06-15 15:15:00|38233.9|38213.9|38230.7|38210.7|38250.2|38230.2|38223.6|38203.6|754
1655306400000|2022-06-15 15:20:00|38230.6|38210.6|38217.2|38197.2|38236.4|38216.4|38211.3|38191.3|761
1655306700000|2022-06-15 15:25:00|38213.6|38193.6|38191.8|38171.8|38238|38198.5|38189.8|38166.6|809
1655307000000|2022-06-15 15:30:00|38192|38172|38198.2|38178.2|38209.8|38189.8|38189.9|38169.9|922
1655307300000|2022-06-15 15:35:00|38198|38178|38196.1|38176.1|38222.9|38182.2|38185|38141.2|767
1655307600000|2022-06-15 15:40:00|38196|38176|38242.7|38222.7|38243|38223|38185.7|38158.3|865
1655307900000|2022-06-15 15:45:00|38244.6|38224.6|38252.4|38232.4|38253.8|38233.8|38233.6|38213.6|708
1655308200000|2022-06-15 15:50:00|38255.3|38235.3|38242.8|38222.8|38259.7|38239.7|38238.5|38218.5|666
1655308500000|2022-06-15 15:55:00|38247.2|38227.2|38275.7|38255.7|38276.2|38256.2|38242.8|38222.8|761
1655308800000|2022-06-15 16:00:00|38275.2|38255.2|38295.9|38275.9|38346.6|38314.6|38265.6|38245.6|856
1655309100000|2022-06-15 16:05:00|38295.6|38275.6|38309.7|38289.7|38324|38304|38290.5|38270.5|716
1655309400000|2022-06-15 16:10:00|38310|38290|38374.9|38354.9|38407.7|38384|38300.5|38280.5|687
1655309700000|2022-06-15 16:15:00|38378.1|38358.1|38378.2|38358.2|38384.4|38364.4|38339.3|38319.3|677
1655310000000|2022-06-15 16:20:00|38378.1|38358.1|38383.6|38363.6|38383.9|38363.9|38371.5|38351.5|626
1655310300000|2022-06-15 16:25:00|38382.1|38362.1|38388.7|38368.7|38389|38369|38377.3|38357.3|558
1655310600000|2022-06-15 16:30:00|38388.3|38368.3|38411.8|38391.8|38411.8|38391.8|38373|38353|606
1655310900000|2022-06-15 16:35:00|38412|38392|38406.7|38386.7|38423.1|38403.1|38388.5|38368.5|689
1655311200000|2022-06-15 16:40:00|38405.4|38385.4|38414.9|38394.9|38417.9|38397.9|38400.4|38380.4|698
1655311500000|2022-06-15 16:45:00|38414.3|38394.3|38413|38393|38423.7|38403.7|38405.1|38385.1|665
1655311800000|2022-06-15 16:50:00|38412.9|38392.9|38421.1|38401.1|38431.7|38411.7|38411.5|38391.5|711
1655312100000|2022-06-15 16:55:00|38420.4|38400.4|38434.6|38414.6|38444.8|38424.8|38420.4|38400.4|726
1655312400000|2022-06-15 17:00:00|38436.5|38416.5|38383.9|38363.9|38438.2|38418.2|38376.2|38356.2|735
1655312700000|2022-06-15 17:05:00|38384.3|38364.3|38405.6|38385.6|38413|38393|38381.8|38361.8|637
1655313000000|2022-06-15 17:10:00|38406.2|38386.2|38389.4|38369.4|38406.2|38386.2|38372.5|38352.5|702
1655313300000|2022-06-15 17:15:00|38389.3|38369.3|38376|38356|38391.9|38371.9|38373.1|38353.1|606
1655313600000|2022-06-15 17:20:00|38376.2|38356.2|38366.4|38346.4|38378.5|38358.5|38361.6|38341.6|643
1655313900000|2022-06-15 17:25:00|38365.6|38345.6|38357.3|38337.3|38368.9|38348.9|38351|38331|648
1655314200000|2022-06-15 17:30:00|38356.5|38336.5|38365.4|38345.4|38368.6|38348.6|38336.6|38316.6|669
1655314500000|2022-06-15 17:35:00|38365.3|38345.3|38356.9|38336.9|38372.4|38352.4|38350|38330|566
1655314800000|2022-06-15 17:40:00|38357.3|38337.3|38341.4|38321.4|38373|38340.7|38336.5|38316.5|681
1655315100000|2022-06-15 17:45:00|38343.3|38323.3|38340.6|38320.6|38344.5|38324.5|38331.1|38311.1|670
1655315400000|2022-06-15 17:50:00|38341|38321|38306.4|38286.4|38368.8|38348.8|38302.1|38254.4|809
1655315700000|2022-06-15 17:55:00|38306.2|38286.2|38325.3|38205.3|38369.2|38291.2|38298.8|38197.6|878
1655316000000|2022-06-15 18:00:00|38327.1|38207.1|38451.6|38331.6|38463.8|38343.8|38232.3|38112.3|1161
1655316300000|2022-06-15 18:05:00|38454.8|38334.8|38417|38333.6|38507.4|38412.9|38409|38296.8|1188
1655316600000|2022-06-15 18:10:00|38417.4|38334|38398.2|38348.2|38451.1|38382.7|38376.7|38315.9|1165
1655316900000|2022-06-15 18:15:00|38397.6|38347.6|38295|38275|38434|38376.1|38227.7|38179.8|1151
1655317200000|2022-06-15 18:20:00|38295.7|38275.7|38335.6|38243.6|38344.7|38297.1|38257.6|38237.6|1135
1655317500000|2022-06-15 18:25:00|38335.9|38242.8|38375.2|38282.2|38382.7|38311.7|38310.3|38232|1179
1655317800000|2022-06-15 18:30:00|38375.4|38283.2|38432.9|38353.8|38446|38368.4|38355.5|38237.8|1193
1655318100000|2022-06-15 18:35:00|38432.8|38352.8|38228|38108|38442.9|38363.2|38197.5|38077.5|856
1655318400000|2022-06-15 18:40:00|38220|38100|38106|38010|38242|38122|38097|37984.9|503
1655318700000|2022-06-15 18:45:00|38101|38003|38082.4|38006.5|38174.8|38078.5|38060.4|37991.3|1133
1655319000000|2022-06-15 18:50:00|38076.9|38005.5|38185.4|38072.2|38209.7|38113.5|38013.7|37965.9|1180
1655319300000|2022-06-15 18:55:00|38187.1|38070.8|38226.6|38130.4|38243.4|38143.8|38085.3|38036.6|1180
1655319600000|2022-06-15 19:00:00|38225.3|38129.1|38174.5|38064.6|38259.3|38154.9|38149.4|38059.5|1196
1655319900000|2022-06-15 19:05:00|38171.2|38066|38164.2|38054.5|38211.7|38103.7|38147.6|38039|1185
1655320200000|2022-06-15 19:10:00|38156.9|38055.6|38142.8|38050.6|38184.5|38091|38130.3|38023.3|1190
1655320500000|2022-06-15 19:15:00|38142.7|38049|38090.1|38040.1|38158.8|38074|38078.3|38013.2|1175
1655320800000|2022-06-15 19:20:00|38092.3|38042.3|38052.4|37960.9|38104.1|38066.4|38006.1|37936.5|1156
1655321100000|2022-06-15 19:25:00|38049.3|37960.5|38048.4|37969.3|38083|37991.2|38027.6|37935.5|1140
1655321400000|2022-06-15 19:30:00|38061.7|37966.1|38084.8|37978.6|38105.1|38005|38058.3|37954.4|1164
1655321700000|2022-06-15 19:35:00|38085.4|37977.9|38131.3|38021.8|38152.7|38052.4|38077.2|37966.7|1153
1655322000000|2022-06-15 19:40:00|38129.3|38026.1|38161|38056.9|38166.1|38065.5|38109.9|38004.5|1154
1655322300000|2022-06-15 19:45:00|38160|38056.3|38115.6|38013.7|38168.4|38066.7|38109.9|38005.2|1120
1655322600000|2022-06-15 19:50:00|38115.8|38014|38110|38012.2|38158.2|38081.2|38098.3|38004.8|1039
1655322900000|2022-06-15 19:55:00|38109|38011.7|38091|37995.4|38109.3|38051.6|38073.6|37978.5|1055
1655323200000|2022-06-15 20:00:00|38090.3|37994.6|38033.9|37958.1|38096.5|37996.9|37995|37939.7|959
1655323500000|2022-06-15 20:05:00|38040.1|37959|38014.9|37929.6|38053.4|38002.3|38003|37926|783
1655323800000|2022-06-15 20:10:00|38016.1|37929.2|38063.6|37961.8|38063.6|38008.7|37982.5|37924.2|781
1655324100000|2022-06-15 20:15:00|38064|37962|38058.8|37972|38072.6|37987.5|38007.5|37939.7|794
1655324400000|2022-06-15 20:20:00|38054.5|37974.2|38083.8|37992.4|38088.7|38007.9|38049.5|37956.2|820
1655324700000|2022-06-15 20:25:00|38085.7|37991.1|38086.5|37995.6|38093|38024|38044|37980.7|751
1655325000000|2022-06-15 20:30:00|38089.5|37992.9|38086.5|37991|38096.2|38030.5|38044|37986|563
1655325300000|2022-06-15 20:35:00|38085.2|37992.1|38091.7|38007|38101.9|38021|38041|37981.2|680
1655325600000|2022-06-15 20:40:00|38092.8|38006.5|38101.2|37981.2|38106.6|38045|38062|37981.2|700
1655325900000|2022-06-15 20:45:00|38096.7|37986.6|38098.7|38016.1|38119.8|38017.1|38084.4|37981.5|578
1655326200000|2022-06-15 20:50:00|38113.2|38004.6|38130.7|38010.7|38130.7|38024.6|38093.7|37996.6|542
1655326500000|2022-06-15 20:55:00|38124|38005.8|38130.9|38010.9|38131.7|38015.4|38037.9|37917.9|286
1655326800000|2022-06-15 21:00:00|38129.3|38009.3|38114|37994|38131.6|38011.6|38073.1|37953.1|49
1655327100000|2022-06-15 21:05:00|38114.3|37994.3|38116.9|37996.9|38121.2|38006.1|38108.7|37988.7|82
1655327400000|2022-06-15 21:10:00|38117.9|37997.9|38122.9|38002.9|38130.1|38023|38093|37989.5|173
1655327700000|2022-06-15 21:15:00|38124.8|38004.8|38124.7|38004.7|38134.4|38021.5|38112|37997.8|179
1655328000000|2022-06-15 21:20:00|38125.3|38005.3|38121.9|38001.9|38130.9|38016.4|38121.6|38001.6|184
1655328300000|2022-06-15 21:25:00|38125.6|38005.6|38121|38001|38131.4|38016.4|38117.2|37997.2|132
1655328600000|2022-06-15 21:30:00|38122.3|38002.3|38124.2|38004.2|38129.8|38016.1|38116|37996|164
1655328900000|2022-06-15 21:35:00|38119.2|37999.2|38125.3|38018.3|38131.9|38018.3|38116.9|37996.9|112
1655329200000|2022-06-15 21:40:00|38120.6|38009.3|38121.6|38019.2|38130.4|38019.4|38095.3|37975.3|99
1655329500000|2022-06-15 21:45:00|38118.5|37998.5|38120.3|38000.3|38128.7|38032|38105.3|37985.3|123
1655329800000|2022-06-15 21:50:00|38119.8|38011.2|38103.8|37983.8|38125.4|38031|38103.7|37983.7|147
1655330100000|2022-06-15 21:55:00|38117.5|37997.5|38114.5|37994.5|38125.9|38034|38101.6|37981.6|312
1655330400000|2022-06-15 22:00:00|38111.4|37991.4|38088.6|37968.6|38122.2|38023|38078.3|37958.3|476
1655330700000|2022-06-15 22:05:00|38089|37969|38117.5|38004.2|38125.3|38010.3|38077.5|37957.5|655
1655331000000|2022-06-15 22:10:00|38118|38004.6|38108.5|37988.5|38118.2|38018.2|38091.5|37971.5|636
1655331300000|2022-06-15 22:15:00|38099.8|37999.2|38091.8|37980.1|38116.8|38017.6|38082.3|37964.5|473
1655331600000|2022-06-15 22:20:00|38088.5|37983.8|38089.4|37973.6|38100.9|38008.6|38058.6|37964.1|785
1655331900000|2022-06-15 22:25:00|38086.4|37975.3|38091.3|37979.7|38105.4|38005|38079.4|37960.5|638
1655332200000|2022-06-15 22:30:00|38096|37978.7|38094.1|37989.2|38106.6|38004.4|38079.6|37964.5|623
1655332500000|2022-06-15 22:35:00|38092.7|37983.2|38100.5|37980.5|38118.1|38009|38088.2|37968.2|446
1655332800000|2022-06-15 22:40:00|38099.8|37979.8|38110.2|37994.1|38119|38011.4|38094.3|37975.3|449
1655333100000|2022-06-15 22:45:00|38108.3|37999.3|38125.8|38006.1|38134.6|38030.2|38099.3|37979.3|601
1655333400000|2022-06-15 22:50:00|38126.6|38006.6|38125.3|38005.3|38131.6|38027.1|38098|37998.5|362
1655333700000|2022-06-15 22:55:00|38120.2|38010.4|38125.2|38005.2|38129.4|38054.5|38073|37992.9|365
1655334000000|2022-06-15 23:00:00|38112.5|38012.7|38119.8|38009.3|38128.2|38048.5|38068.5|37980.7|461
1655334300000|2022-06-15 23:05:00|38118.4|38004.8|38099.3|38007.2|38124.4|38023.7|38091.9|37988.6|405
1655334600000|2022-06-15 23:10:00|38098.2|38007.9|38111|37991|38120.9|38014.8|38085.4|37979.9|529
1655334900000|2022-06-15 23:15:00|38110.9|37990.9|38106.2|38009.1|38120.7|38038.3|38079.3|37990.9|418
1655335200000|2022-06-15 23:20:00|38104.9|38009.4|38102.3|38007|38120.1|38039.5|38059.5|37989.2|463
1655335500000|2022-06-15 23:25:00|38102.6|38006.5|38093.8|37995.9|38115|38028.4|38076.5|37989.9|505
1655335800000|2022-06-15 23:30:00|38105|37988.4|38086.5|38001.8|38118.4|38018.5|38065.4|37979|737
1655336100000|2022-06-15 23:35:00|38087.3|38002.5|38072.9|37977.9|38102.6|38006.7|38050.8|37964.1|560
1655336400000|2022-06-15 23:40:00|38075.9|37974.8|38061|37977.2|38090.6|37999.2|38049.2|37960.1|597
1655336700000|2022-06-15 23:45:00|38066|37974|38081.6|37985.8|38094.8|37994|38062|37961.5|693
1655337000000|2022-06-15 23:50:00|38082.2|37986.3|38069.1|37976|38089.5|37997.9|38047.9|37961.8|806
1655337300000|2022-06-15 23:55:00|38066.5|37978.2|38074.6|37977.4|38092|37996|38065|37964.2|700
1655337600000|2022-06-16 00:00:00|38069.8|37949.8|38022.2|37938.3|38077.5|37960.3|38016.5|37911|955
1655337900000|2022-06-16 00:05:00|38030.2|37938.8|38033.4|37945.6|38052.6|37962.9|38007.4|37924.6|797
1655338200000|2022-06-16 00:10:00|38033.7|37943.6|38030.7|37942.7|38058.1|37973.6|38014.4|37924.6|757
1655338500000|2022-06-16 00:15:00|38026.9|37943|38039.3|37929.7|38044.6|37960.9|38005.9|37920.7|672
1655338800000|2022-06-16 00:20:00|38045.9|37925.9|38037.1|37942.4|38055.9|37973|38011.1|37925.9|728
1655339100000|2022-06-16 00:25:00|38037.5|37946.5|38043.3|37957.5|38064.8|37969.1|38029.6|37939.5|697
1655339400000|2022-06-16 00:30:00|38045.7|37954.3|38039.7|37955|38056.1|37972.9|38016|37937.8|746
1655339700000|2022-06-16 00:35:00|38040.8|37953|38056.3|37963.2|38063.1|37990.8|38027.5|37936.1|686
1655340000000|2022-06-16 00:40:00|38058.7|37963.5|38040.8|37947.9|38066.3|37977.6|38017.6|37940|726
1655340300000|2022-06-16 00:45:00|38045.3|37954.7|38047.3|37945.1|38061|37976.2|38026.2|37935.5|639
1655340600000|2022-06-16 00:50:00|38053.5|37946.8|38029.8|37937.6|38057.8|37979|38015.6|37930.1|753
1655340900000|2022-06-16 00:55:00|38034.1|37938.1|38074|37976.8|38086.6|37990.1|38014.7|37930.2|724
1655341200000|2022-06-16 01:00:00|38076.8|37976.7|38073.7|37979.6|38101.5|38016.6|38056|37967.5|906
1655341500000|2022-06-16 01:05:00|38070.2|37983.7|38072|37976.4|38094.2|37997.5|38047.5|37961|766
1655341800000|2022-06-16 01:10:00|38069.9|37978.9|38053.3|37960.7|38086.5|38006.3|38037.6|37953.6|818
1655342100000|2022-06-16 01:15:00|38051.5|37961.1|38052.4|37977.3|38075.2|37992.6|38038.6|37950.6|775
1655342400000|2022-06-16 01:20:00|38064.5|37970.3|38069.1|37972.5|38092.4|38011|38030.5|37950.3|758
1655342700000|2022-06-16 01:25:00|38064.6|37976.1|38065.4|37989.4|38096.4|38011.5|38041|37956.7|638
1655343000000|2022-06-16 01:30:00|38068.7|37984.7|38106.8|38009.2|38117.2|38016.3|38058.6|37962.7|918
1655343300000|2022-06-16 01:35:00|38106.3|38010.3|38114.9|38022.6|38130.8|38046.1|38079.7|37993.6|803
1655343600000|2022-06-16 01:40:00|38116.7|38020.5|38124.7|38034.2|38141.6|38059.4|38078|38008.1|893
1655343900000|2022-06-16 01:45:00|38126.2|38033.2|38138.2|38055|38157.5|38072.2|38112.6|38019.7|816
1655344200000|2022-06-16 01:50:00|38122.6|38072.6|38146.8|38049.9|38152.3|38090.2|38109|38025.2|748
1655344500000|2022-06-16 01:55:00|38147.2|38050|38146.9|38050|38162.2|38082|38127.9|38031.9|848
1655344800000|2022-06-16 02:00:00|38148.2|38051.1|38141.9|38040.4|38153.7|38066.3|38110|38027.4|745
1655345100000|2022-06-16 02:05:00|38140.8|38041.8|38145.7|38051.2|38154.5|38075.2|38122.3|38026.6|715
1655345400000|2022-06-16 02:10:00|38144.9|38050.7|38134.2|38028.8|38157.6|38077.2|38107.8|38022.4|804
1655345700000|2022-06-16 02:15:00|38128|38038.5|38134.8|38018.4|38141.7|38055|38100.1|38002.3|757
1655346000000|2022-06-16 02:20:00|38130.4|38021.7|38134.4|38036.5|38141.1|38061.7|38095.6|38012.8|702
1655346300000|2022-06-16 02:25:00|38136.7|38038.8|38144|38043|38155.5|38071|38104.5|38023.3|695
1655346600000|2022-06-16 02:30:00|38143|38045.1|38136.8|38038.8|38151.3|38067.6|38116.9|38025.3|721
1655346900000|2022-06-16 02:35:00|38131|38043.3|38122.5|38027.6|38146.2|38064.3|38106.2|38017|607
1655347200000|2022-06-16 02:40:00|38126.1|38024.3|38113.7|38016.2|38136.1|38045|38095|38003.8|743
1655347500000|2022-06-16 02:45:00|38113.8|38016.4|38117.9|38015.5|38126.7|38043.2|38092.9|38000.9|565
1655347800000|2022-06-16 02:50:00|38118.8|38014.2|38110.9|38018.2|38127.6|38041|38091|38001.9|697
1655348100000|2022-06-16 02:55:00|38109.9|38019.7|38099.4|38013.7|38123.6|38062.4|38075.6|37996.8|576
1655348400000|2022-06-16 03:00:00|38102.1|38016.6|38101.7|38016.2|38119|38038.7|38086|37987.1|672
1655348700000|2022-06-16 03:05:00|38101|38017.2|38100.9|38004.2|38118.6|38044|38062.5|37983|621
1655349000000|2022-06-16 03:10:00|38101.1|38001.7|38088.1|37990.7|38108.4|38020.7|38070.7|37980.1|664
1655349300000|2022-06-16 03:15:00|38085.9|37994|38091.7|37996.6|38106|38017.4|38056.9|37974.5|612
1655349600000|2022-06-16 03:20:00|38091.8|37996.8|38088.4|37996.2|38105.5|38023.9|38073.9|37983.3|621
1655349900000|2022-06-16 03:25:00|38087.7|37996.8|38105|37985|38105|38013.9|38063.9|37976.1|532
1655350200000|2022-06-16 03:30:00|38103.2|37983.2|38087.4|38000.3|38104|38024.6|38066.3|37980.8|712
1655350500000|2022-06-16 03:35:00|38087|38002.2|38121.1|38013.8|38123.7|38048.7|38078.7|37988.2|772
1655350800000|2022-06-16 03:40:00|38117.2|38016.8|38110.2|38015.9|38127.1|38049.2|38093.8|37993.3|740
1655351100000|2022-06-16 03:45:00|38108.9|38017|38116.4|38020.9|38131.3|38045.8|38094.4|37997.7|722
1655351400000|2022-06-16 03:50:00|38116.6|38023.9|38119.9|38024.3|38132.7|38047|38092.6|38009.3|802
1655351700000|2022-06-16 03:55:00|38121.2|38023|38122|38016.8|38128|38050.3|38092|38006.4|649
1655352000000|2022-06-16 04:00:00|38119|37999|38127.5|38029.6|38136.2|38042.9|38100.2|37999|764
1655352300000|2022-06-16 04:05:00|38128.5|38028.7|38127.8|38031.5|38136.3|38043.4|38115.2|38014.8|508
1655352600000|2022-06-16 04:10:00|38124.5|38030.1|38106.6|38024.4|38136.8|38056.6|38089.4|38007.1|640
1655352900000|2022-06-16 04:15:00|38108.7|38021.3|38118.3|38035.2|38128.6|38052.7|38093.7|38005|607
1655353200000|2022-06-16 04:20:00|38113.6|38041.2|38126.6|38037.3|38134.5|38059.6|38097.9|38021.5|691
1655353500000|2022-06-16 04:25:00|38125.5|38032.6|38115.2|38025.1|38133.1|38054.7|38098.9|38005.7|581
1655353800000|2022-06-16 04:30:00|38117.6|38030|38104.2|38022.9|38126|38040.7|38088.6|38004.1|653
1655354100000|2022-06-16 04:35:00|38106.4|38020.4|38096|38018.5|38115.4|38039.5|38082.6|37994.5|522
1655354400000|2022-06-16 04:40:00|38096.2|38018.8|38132.7|38044|38134.8|38060.4|38085.3|38009|644
1655354700000|2022-06-16 04:45:00|38128.6|38047.3|38116|38033|38135.9|38074.5|38103.8|38015.9|570
1655355000000|2022-06-16 04:50:00|38114.5|38037.5|38116.8|38038.7|38139.3|38070.5|38090.5|38019.3|524
1655355300000|2022-06-16 04:55:00|38116.5|38037.3|38117.1|38045.2|38132.9|38068.5|38084.5|38010.1|491
1655355600000|2022-06-16 05:00:00|38117|38044.6|38076.3|38056.3|38121.6|38071.1|38070.7|38023.7|523
1655355900000|2022-06-16 05:05:00|38076.2|38056.2|38081.6|38061.6|38124.6|38068.9|38074.4|38031.8|503
1655356200000|2022-06-16 05:10:00|38081.9|38061.9|38086.5|38066.5|38123|38070.5|38071.9|38028.5|537
1655356500000|2022-06-16 05:15:00|38086.1|38066.1|38087.9|38037.9|38124.3|38067.9|38069.2|38014.9|526
1655356800000|2022-06-16 05:20:00|38088|38038|38092.8|38042.8|38109.2|38061.4|38070.3|38018.7|638
1655357100000|2022-06-16 05:25:00|38102.6|38032.5|38110|38029|38110|38062.8|38072.2|38024.4|534
1655357400000|2022-06-16 05:30:00|38095.2|38045.2|38097.9|38047.9|38114.3|38065.1|38070.1|38024.2|639
1655357700000|2022-06-16 05:35:00|38111|38039.6|38140.9|38090.9|38158.3|38108.7|38086.6|38038.5|732
1655358000000|2022-06-16 05:40:00|38141.9|38091.9|38132.4|38112.4|38164.8|38112.4|38123.2|38074.4|600
1655358300000|2022-06-16 05:45:00|38130.5|38110.5|38155.7|38073.9|38166.8|38118.7|38118.9|38064.3|547
1655358600000|2022-06-16 05:50:00|38157.7|38074.7|38149.3|38074.2|38163|38092.6|38133.7|38058.9|630
1655358900000|2022-06-16 05:55:00|38147.1|38074.8|38153|38069.9|38178.3|38106.5|38134.2|38059.5|586
1655359200000|2022-06-16 06:00:00|38150.8|38077|38113.1|38063.1|38154.1|38111.1|38092.6|38034.7|821
1655359500000|2022-06-16 06:05:00|38114.3|38064.3|38097.2|38077.2|38134|38091.4|38082.1|38048.3|803
1655359800000|2022-06-16 06:10:00|38097.5|38077.5|38093.6|38073.6|38098.6|38078.6|38069.1|38049.1|826
1655360100000|2022-06-16 06:15:00|38095.2|38075.2|38079|38059|38096.3|38076.3|38072.1|38052.1|853
1655360400000|2022-06-16 06:20:00|38080.2|38060.2|38040.8|38020.8|38083.2|38063.2|38037.9|38017.9|867
1655360700000|2022-06-16 06:25:00|38039.2|38019.2|38045.7|38025.7|38050.9|38030.9|38031.7|38011.7|792
1655361000000|2022-06-16 06:30:00|38046.7|38026.7|38079.8|38059.8|38091.9|38071.9|38045.2|38025.2|909
1655361300000|2022-06-16 06:35:00|38081.1|38061.1|38097.1|38077.1|38099|38079|38061.7|38041.7|978
1655361600000|2022-06-16 06:40:00|38096.8|38076.8|38154.5|38134.5|38157.4|38137.4|38090.1|38070.1|931
1655361900000|2022-06-16 06:45:00|38153.7|38133.7|38143.3|38123.3|38162.9|38142.9|38131.3|38111.3|813
1655362200000|2022-06-16 06:50:00|38144.3|38124.3|38136.5|38116.5|38148.6|38128.6|38121.6|38101.6|885
1655362500000|2022-06-16 06:55:00|38136.9|38116.9|38196.6|38121.6|38198.7|38147.7|38128|38108|801
1655362800000|2022-06-16 07:00:00|38183.5|38133.5|37980.1|37960.1|38207.9|38151.7|37944.1|37909.1|1067
1655363100000|2022-06-16 07:05:00|37978.5|37958.5|37970.8|37950.8|37994.9|37974.9|37955.1|37934.3|954
1655363400000|2022-06-16 07:10:00|37967.8|37947.8|37958.1|37938.1|37967.8|37947.8|37928.7|37908.7|984
1655363700000|2022-06-16 07:15:00|37958.2|37938.2|38052.5|38032.5|38125|38105|37956.2|37936.2|984
1655364000000|2022-06-16 07:20:00|38052.7|38032.7|38024.7|38004.7|38071.9|38051.9|38010.7|37990.7|787
1655364300000|2022-06-16 07:25:00|38025|38005|38048.4|38028.4|38074|38054|38025|38005|892
1655364600000|2022-06-16 07:30:00|38047.9|38027.9|37997.4|37977.4|38047.9|38027.9|37948.7|37928.7|1108
1655364900000|2022-06-16 07:35:00|37997.5|37977.5|38023.3|38003.3|38026.1|38006.1|37992.9|37972.9|1062
1655365200000|2022-06-16 07:40:00|38023.5|38003.5|38088.5|38068.5|38099.1|38079.1|38021|38001|1090
1655365500000|2022-06-16 07:45:00|38089.2|38069.2|38052|38032|38093.4|38073.4|38051.5|38031.5|991
1655365800000|2022-06-16 07:50:00|38052.1|38032.1|38026.6|38006.6|38066.9|38046.9|38026.4|38006.4|1002
1655366100000|2022-06-16 07:55:00|38024.5|38004.5|37996.3|37976.3|38028.1|38008.1|37976.4|37956.4|1006
1655366400000|2022-06-16 08:00:00|37996.6|37976.6|37993.1|37973.1|38026.3|38006.3|37974.8|37954.8|1016
1655366700000|2022-06-16 08:05:00|37992.7|37972.7|38002.4|37982.4|38011.1|37991.1|37965.7|37945.7|909
1655367000000|2022-06-16 08:10:00|38001.5|37981.5|38037.5|38017.5|38041.1|38021.1|37998.8|37978.8|1000
1655367300000|2022-06-16 08:15:00|38037.6|38017.6|38053.1|38033.1|38054.7|38034.7|38012.5|37992.5|949
1655367600000|2022-06-16 08:20:00|38053.5|38033.5|38093.1|38073.1|38095.5|38075.5|38051.3|38031.3|960
1655367900000|2022-06-16 08:25:00|38095.9|38075.9|38089|38069|38107.9|38087.9|38077.4|38057.4|925
1655368200000|2022-06-16 08:30:00|38088.8|38068.8|38067|38047|38118.8|38098.8|38066.4|38046.4|987
1655368500000|2022-06-16 08:35:00|38068.5|38048.5|38047.2|38027.2|38088.1|38068.1|38036.6|38016.6|932
1655368800000|2022-06-16 08:40:00|38046.2|38026.2|38014.3|37994.3|38050.2|38030.2|37982.5|37962.5|962
1655369100000|2022-06-16 08:45:00|38014.6|37994.6|38012.1|37992.1|38038.5|38018.5|38001.7|37981.7|961
1655369400000|2022-06-16 08:50:00|38011.5|37991.5|38029.6|38009.6|38061.8|38041.8|38010.1|37990.1|998
1655369700000|2022-06-16 08:55:00|38030.8|38010.8|38001|37981|38039.5|38019.5|37987.3|37967.3|967
1655370000000|2022-06-16 09:00:00|38001.7|37981.7|38053|38033|38054.8|38034.8|37988.6|37968.6|976
1655370300000|2022-06-16 09:05:00|38053.4|38033.4|38045.6|38025.6|38086.9|38066.9|38040.5|38020.5|921
1655370600000|2022-06-16 09:10:00|38045.1|38025.1|37997.8|37977.8|38053.2|38033.2|37977.2|37957.2|979
1655370900000|2022-06-16 09:15:00|37996.5|37976.5|37971.2|37951.2|37997.8|37977.8|37952|37932|920
1655371200000|2022-06-16 09:20:00|37971.1|37951.1|37954.4|37934.4|37981|37961|37947.9|37927.9|972
1655371500000|2022-06-16 09:25:00|37954.7|37934.7|37966.4|37946.4|37976.3|37956.3|37941.5|37921.5|928
1655371800000|2022-06-16 09:30:00|37964.2|37944.2|38021.3|38001.3|38030|38010|37946.4|37926.4|1029
1655372100000|2022-06-16 09:35:00|38024.2|38004.2|38024|38004|38046.3|38026.3|38018.6|37998.6|888
1655372400000|2022-06-16 09:40:00|38023.9|38003.9|38147.7|38127.7|38168.5|38148.5|38023.9|38003.9|1002
1655372700000|2022-06-16 09:45:00|38148|38128|38132.2|38112.2|38153|38133|38119.7|38099.7|837
1655373000000|2022-06-16 09:50:00|38132.3|38112.3|38147.1|38127.1|38153|38133|38130.7|38110.7|909
1655373300000|2022-06-16 09:55:00|38146.5|38126.5|38191.4|38171.4|38194.1|38174.1|38142.7|38122.7|808
1655373600000|2022-06-16 10:00:00|38192.1|38172.1|38242.4|38222.4|38259.1|38239.1|38189.5|38169.5|877
1655373900000|2022-06-16 10:05:00|38248.1|38228.1|38172.2|38152.2|38251.5|38231.5|38160.4|38140.4|913
1655374200000|2022-06-16 10:10:00|38172|38152|38149|38129|38183.1|38163.1|38133.3|38113.3|920
1655374500000|2022-06-16 10:15:00|38149.5|38129.5|38150.3|38130.3|38174.2|38154.2|38124.6|38104.6|873
1655374800000|2022-06-16 10:20:00|38150.9|38130.9|38149.5|38129.5|38156.6|38136.6|38111.2|38091.2|947
1655375100000|2022-06-16 10:25:00|38149.2|38129.2|38135.1|38115.1|38156.1|38136.1|38127.3|38107.3|911
1655375400000|2022-06-16 10:30:00|38137.1|38117.1|38121.8|38101.8|38147|38127|38084.6|38064.6|832
1655375700000|2022-06-16 10:35:00|38121.9|38101.9|38259.1|38239.1|38260.1|38240.1|38110|38090|903
1655376000000|2022-06-16 10:40:00|38258.7|38238.7|38296.9|38276.9|38418.6|38349.9|38251.5|38231.5|974
1655376300000|2022-06-16 10:45:00|38296.3|38276.3|38280.8|38260.8|38314.2|38294.2|38277.3|38257.3|872
1655376600000|2022-06-16 10:50:00|38282.2|38262.2|38268.9|38248.9|38296.5|38276.5|38250.3|38230.3|955
1655376900000|2022-06-16 10:55:00|38265.9|38245.9|38319.7|38281.8|38331.8|38311.8|38263.6|38219.8|1008
1655377200000|2022-06-16 11:00:00|38322|38283|38411|38391|38420.9|38391.6|38296.6|38261.5|1131
1655377500000|2022-06-16 11:05:00|38411.8|38391.8|38369.1|38316.6|38423.5|38392.1|38339.8|38303|950
1655377800000|2022-06-16 11:10:00|38352.3|38332.3|38346.5|38296.5|38387|38367|38329.8|38285.1|943
1655378100000|2022-06-16 11:15:00|38346.7|38296.7|38299.2|38254|38379|38343.8|38290.5|38243|876
1655378400000|2022-06-16 11:20:00|38298.9|38256.3|38326.9|38276.9|38345|38296.5|38284.1|38241.4|942
1655378700000|2022-06-16 11:25:00|38327.2|38277.2|38199.6|38179.6|38362|38316.2|38183.8|38147.7|1055
1655379000000|2022-06-16 11:30:00|38200|38180|38199|38179|38215.2|38191.4|38178.6|38158.6|1039
1655379300000|2022-06-16 11:35:00|38199.4|38179.4|38215.2|38195.2|38238.2|38218.2|38192.9|38172.9|1000
1655379600000|2022-06-16 11:40:00|38216.3|38196.3|38256.8|38236.8|38259.6|38239.6|38200.2|38177.5|999
1655379900000|2022-06-16 11:45:00|38256.3|38236.3|38325.2|38305.2|38325.4|38305.4|38215.9|38195.9|1012
1655380200000|2022-06-16 11:50:00|38325.6|38305.6|38292.1|38272.1|38340.2|38313.1|38289.2|38246.2|1054
1655380500000|2022-06-16 11:55:00|38293.6|38273.6|38368.4|38348.4|38372.3|38352.3|38290.7|38270.7|988
1655380800000|2022-06-16 12:00:00|38367.6|38347.6|38327.4|38307.4|38376.2|38356.2|38293.7|38273.7|1062
1655381100000|2022-06-16 12:05:00|38329|38309|38326.7|38306.7|38356.4|38336.4|38326.6|38306.6|935
1655381400000|2022-06-16 12:10:00|38326.6|38306.6|38291.7|38271.7|38331.4|38311.4|38282.4|38262.4|995
1655381700000|2022-06-16 12:15:00|38292.8|38272.8|38296.8|38276.8|38315.4|38295.4|38287.1|38267.1|999
1655382000000|2022-06-16 12:20:00|38299.5|38279.5|38273.6|38253.6|38299.5|38279.5|38273.4|38253.4|1025
1655382300000|2022-06-16 12:25:00|38273.2|38253.2|38279|38259|38283.3|38263.3|38265.3|38245.3|981
1655382600000|2022-06-16 12:30:00|38278|38258|38278.9|38258.9|38303.9|38275.3|38259.8|38228.3|1068
1655382900000|2022-06-16 12:35:00|38279.6|38259.6|38257.5|38237.5|38290|38270|38254.7|38234.7|1091
1655383200000|2022-06-16 12:40:00|38257.9|38237.9|38254.4|38234.4|38288.9|38268.9|38251.6|38231.6|1068
1655383500000|2022-06-16 12:45:00|38255.8|38235.8|38161.8|38141.8|38257.4|38237.4|38161.1|38141.1|1061
1655383800000|2022-06-16 12:50:00|38162.7|38142.7|38175.8|38155.8|38175.8|38155.8|38144.7|38124.7|953
1655384100000|2022-06-16 12:55:00|38174.2|38154.2|38187.7|38167.7|38224.3|38204.3|38174.2|38154.2|921
1655384400000|2022-06-16 13:00:00|38185.8|38165.8|38113.4|38093.4|38190.1|38170.1|38105.4|38085.4|1024
1655384700000|2022-06-16 13:05:00|38114.5|38094.5|38088.6|38068.6|38126.5|38106.5|38068.5|38048.5|1035
1655385000000|2022-06-16 13:10:00|38088.7|38068.7|38094.5|38074.5|38098.4|38078.4|38064.4|38044.4|933
1655385300000|2022-06-16 13:15:00|38095.7|38075.7|38144.9|38124.9|38176|38156|38092.9|38072.9|986
1655385600000|2022-06-16 13:20:00|38146.4|38126.4|38160.9|38140.9|38178.4|38158.4|38118.7|38098.7|1032
1655385900000|2022-06-16 13:25:00|38163.4|38143.4|38150.5|38130.5|38177.2|38157.2|38143|38123|1023
1655386200000|2022-06-16 13:30:00|38148.1|38128.1|38154.4|38134.4|38161.3|38141.3|38110.2|38090.2|1101
1655386500000|2022-06-16 13:35:00|38153.2|38133.2|38147.1|38127.1|38172.8|38152.8|38137.3|38117.3|1080
1655386800000|2022-06-16 13:40:00|38146.9|38126.9|38174.8|38154.8|38175.5|38155.5|38137.2|38117.2|1057
1655387100000|2022-06-16 13:45:00|38176.9|38156.9|38202.3|38182.3|38247.4|38227.4|38168.5|38148.5|1034
1655387400000|2022-06-16 13:50:00|38201.6|38181.6|38215.6|38195.6|38239.6|38219.6|38193|38173|1052
1655387700000|2022-06-16 13:55:00|38215.2|38195.2|38269.1|38249.1|38273|38253|38198.6|38178.6|1024
1655388000000|2022-06-16 14:00:00|38269.3|38249.3|38298.6|38278.6|38299|38279|38249.9|38229.9|1044
1655388300000|2022-06-16 14:05:00|38299.4|38279.4|38335.3|38315.3|38429.2|38368|38294.9|38271.3|1050
1655388600000|2022-06-16 14:10:00|38336.6|38316.6|38355.3|38335.3|38361.5|38341.5|38328.4|38308.4|1008
1655388900000|2022-06-16 14:15:00|38354.5|38334.5|38300.8|38280.8|38364.2|38344.2|38277.2|38257.2|993
1655389200000|2022-06-16 14:20:00|38302.6|38282.6|38153.3|38133.3|38310.4|38290.4|38149.5|38129.5|1034
1655389500000|2022-06-16 14:25:00|38154.2|38134.2|38124.6|38104.6|38171.3|38151.3|38107.8|38087.8|1020
1655389800000|2022-06-16 14:30:00|38125.4|38105.4|38203.2|38183.2|38203.3|38183.2|38106.6|38086.6|1042
1655390100000|2022-06-16 14:35:00|38208.1|38188.1|38164.7|38144.7|38235.3|38215.3|38164|38144|1070
1655390400000|2022-06-16 14:40:00|38166.7|38146.7|38228.2|38208.2|38241.6|38221.6|38153.1|38133.1|996
1655390700000|2022-06-16 14:45:00|38227|38207|38222.8|38202.8|38230.8|38210.8|38180.9|38160.9|1002
1655391000000|2022-06-16 14:50:00|38223.3|38203.3|38153.9|38133.9|38230.5|38210.5|38149.9|38129.9|1100
1655391300000|2022-06-16 14:55:00|38153.1|38133.1|38178.7|38158.7|38189.3|38169.3|38128.6|38108.6|1032
1655391600000|2022-06-16 15:00:00|38177.9|38157.9|38149|38129|38190.3|38170.3|38147.9|38127.9|988
1655391900000|2022-06-16 15:05:00|38148.9|38128.9|38112.1|38092.1|38165.6|38133.3|38092.4|38072.4|917
1655392200000|2022-06-16 15:10:00|38113.1|38093.1|38077.3|38057.3|38160.6|38115|38066.2|38046.2|998
1655392500000|2022-06-16 15:15:00|38076.3|38056.3|38004.2|37984.2|38098.7|38078.7|38004.2|37984.2|1023
1655392800000|2022-06-16 15:20:00|37997.4|37977.4|38033.4|38013.4|38038.9|38018.9|37987.1|37967.1|998
1655393100000|2022-06-16 15:25:00|38033.6|38013.6|38049.2|37999.2|38115.9|38095.9|38002|37961.9|958
1655393400000|2022-06-16 15:30:00|38047.7|37997.7|38076.3|38004.3|38090.1|38040.3|38037.3|37974|1058
1655393700000|2022-06-16 15:35:00|38068.4|38018.4|38071.6|38000.7|38096.3|38042.3|38047.6|37998.3|942
1655394000000|2022-06-16 15:40:00|38061.2|38011.2|38026.3|37976.3|38084.5|38036.9|38012.8|37963.6|1040
1655394300000|2022-06-16 15:45:00|38024.5|37974.5|38035|37963.8|38056.5|38004.1|37998.8|37955.4|970
1655394600000|2022-06-16 15:50:00|38005.1|37985.1|37962.8|37942.8|38035.6|37985.1|37962.6|37942.6|969
1655394900000|2022-06-16 15:55:00|37962.9|37942.9|37940.8|37920.8|37974.6|37954.6|37939|37919|925
1655395200000|2022-06-16 16:00:00|37940.7|37920.7|37923.9|37903.9|37957.1|37937.1|37920.5|37900.5|939
1655395500000|2022-06-16 16:05:00|37924.4|37904.4|37959.1|37939.1|37985|37943.6|37921|37901|812
1655395800000|2022-06-16 16:10:00|37958.9|37938.9|37937.6|37917.6|37958.9|37938.9|37932|37912|928
1655396100000|2022-06-16 16:15:00|37937.4|37917.4|37902.4|37882.4|37949.9|37929.9|37901|37881|872
1655396400000|2022-06-16 16:20:00|37900.1|37880.1|37892.4|37872.4|37920|37900|37887.8|37867.8|970
1655396700000|2022-06-16 16:25:00|37893.7|37873.7|37836.3|37816.3|37896.7|37876.7|37815.5|37795.5|950
1655397000000|2022-06-16 16:30:00|37836.5|37816.5|37842.5|37822.5|37875|37855|37827.8|37798.8|960
1655397300000|2022-06-16 16:35:00|37841.6|37821.6|37844.3|37824.3|37858.9|37838.9|37832.1|37812.1|848
1655397600000|2022-06-16 16:40:00|37843.4|37823.4|37796.6|37776.6|37851.2|37831.2|37796.2|37776.2|842
1655397900000|2022-06-16 16:45:00|37797.1|37777.1|37779.7|37759.7|37807.5|37787.5|37764.6|37744.6|939
1655398200000|2022-06-16 16:50:00|37779.8|37759.8|37799.4|37779.4|37809.3|37789.3|37773.9|37753.9|1012
1655398500000|2022-06-16 16:55:00|37798.5|37778.5|37809.8|37789.8|37825.1|37805.1|37794.7|37774.7|922
1655398800000|2022-06-16 17:00:00|37810.9|37790.9|37809.6|37789.6|37817.7|37797.7|37798|37778|944
1655399100000|2022-06-16 17:05:00|37809.4|37789.4|37788.2|37768.2|37819.7|37799.7|37784.3|37764.3|828
1655399400000|2022-06-16 17:10:00|37789.6|37769.6|37816.5|37796.5|37822.8|37802.8|37789.6|37769.6|789
1655399700000|2022-06-16 17:15:00|37816.9|37796.9|37805|37785|37821.1|37801.1|37799.6|37779.6|794
1655400000000|2022-06-16 17:20:00|37804.5|37784.5|37802.5|37782.5|37815|37795|37797.9|37777.9|801
1655400300000|2022-06-16 17:25:00|37801.7|37781.7|37751.6|37731.6|37824.5|37804.5|37737.7|37715.8|930
1655400600000|2022-06-16 17:30:00|37751.8|37731.8|37753.5|37733.5|37832.9|37750.4|37744.2|37715.5|1123
1655400900000|2022-06-16 17:35:00|37752.1|37732.1|37703|37683|37784.5|37744.7|37699.7|37654.6|1003
1655401200000|2022-06-16 17:40:00|37702.4|37682.4|37693.3|37673.3|37734.4|37695.6|37667.1|37636.6|953
1655401500000|2022-06-16 17:45:00|37688.4|37668.4|37666.6|37646.6|37717.2|37673|37666.2|37625|805
1655401800000|2022-06-16 17:50:00|37666.5|37646.5|37648|37628|37705.4|37668.1|37648|37604.4|896
1655402100000|2022-06-16 17:55:00|37647.9|37627.9|37728.1|37708.1|37762.9|37715.5|37646.8|37602.7|973
1655402400000|2022-06-16 18:00:00|37728.5|37708.5|37764.7|37744.7|37768.1|37747.2|37728.5|37697.6|1020
1655402700000|2022-06-16 18:05:00|37760.4|37740.4|37791.2|37771.2|37807|37774.9|37752.9|37719|905
1655403000000|2022-06-16 18:10:00|37792.5|37772.5|37766.4|37746.4|37795.9|37773.3|37758.3|37720.2|941
1655403300000|2022-06-16 18:15:00|37766.2|37746.2|37780|37760|37809.7|37763.4|37764.1|37720.6|761
1655403600000|2022-06-16 18:20:00|37780.4|37760.4|37802.1|37752.1|37819.1|37769|37765.7|37740.1|841
1655403900000|2022-06-16 18:25:00|37801.8|37751.8|37776.9|37756.9|37809|37773|37769.9|37727.1|810
1655404200000|2022-06-16 18:30:00|37775.9|37755.9|37784.2|37764.2|37821.5|37777.5|37769.3|37725.2|853
1655404500000|2022-06-16 18:35:00|37784.4|37764.4|37773.2|37753.2|37818.7|37770.8|37766.4|37725.3|736
1655404800000|2022-06-16 18:40:00|37773.1|37753.1|37769.7|37719.7|37799|37755.2|37751.1|37706.4|806
1655405100000|2022-06-16 18:45:00|37766.9|37716.9|37778.4|37758.4|37811|37761|37734.4|37687.6|762
1655405400000|2022-06-16 18:50:00|37778.2|37758.2|37778.7|37758.7|37793.4|37773.4|37757.2|37737.2|833
1655405700000|2022-06-16 18:55:00|37779.2|37759.2|37769.3|37749.3|37794.3|37760|37759|37718.8|741
1655406000000|2022-06-16 19:00:00|37769.6|37749.6|37798|37727.5|37805.6|37749.6|37769.4|37714.5|876
1655406300000|2022-06-16 19:05:00|37797.2|37727|37793.5|37743.5|37816.3|37756|37785.6|37723.6|891
1655406600000|2022-06-16 19:10:00|37805.5|37732.7|37726.5|37706.5|37806.5|37747|37724.7|37704.7|856
1655406900000|2022-06-16 19:15:00|37729.2|37709.2|37719.4|37699.4|37733.9|37713.9|37711.9|37691.9|633
1655407200000|2022-06-16 19:20:00|37719.6|37699.6|37710|37690|37720.7|37700.7|37695.9|37675.9|719
1655407500000|2022-06-16 19:25:00|37710.1|37690.1|37731.7|37711.7|37735.4|37715.4|37703.5|37683.5|655
1655407800000|2022-06-16 19:30:00|37731.6|37711.6|37748.2|37728.2|37751.2|37731.2|37726.4|37706.4|760
1655408100000|2022-06-16 19:35:00|37748.1|37728.1|37771|37751|37798.4|37758.8|37735.7|37714|835
1655408400000|2022-06-16 19:40:00|37770|37750|37814.6|37764.6|37822.8|37779.9|37754|37721.6|873
1655408700000|2022-06-16 19:45:00|37814.4|37764.4|37845.6|37738.8|37858.8|37778.7|37812.1|37730|862
1655409000000|2022-06-16 19:50:00|37846.9|37739.6|37853.1|37740.8|37868.5|37759.5|37807.6|37728.2|822
1655409300000|2022-06-16 19:55:00|37852.8|37740.5|37835.3|37715.3|37860.3|37754.6|37754|37688.1|912
1655409600000|2022-06-16 20:00:00|37838.1|37718.1|37812.3|37732|37853.1|37740.8|37758.2|37671.8|833
1655409900000|2022-06-16 20:05:00|37809.9|37733.2|37800.9|37730.3|37819.6|37755.7|37756.2|37695.6|597
1655410200000|2022-06-16 20:10:00|37804.9|37729.5|37803.4|37721.7|37828|37755.9|37771|37715.8|587
1655410500000|2022-06-16 20:15:00|37799.5|37718.8|37821.3|37723.3|37823|37745.5|37765.5|37691.8|556
1655410800000|2022-06-16 20:20:00|37819.2|37725.1|37813.3|37716.4|37831.9|37745.9|37783.3|37705.8|509
1655411100000|2022-06-16 20:25:00|37815|37713.9|37791.8|37771.8|37843.5|37771.8|37790.7|37713.6|557
1655411400000|2022-06-16 20:30:00|37791.7|37771.7|37809.8|37759.8|37839.3|37773.8|37789.5|37725.3|425
1655411700000|2022-06-16 20:35:00|37810.3|37760.3|37806.3|37719.1|37840.4|37775.9|37790.7|37711.4|442
1655412000000|2022-06-16 20:40:00|37806.5|37757.4|37810|37726.6|37848.8|37761|37777|37714.1|371
1655412300000|2022-06-16 20:45:00|37808.1|37725.1|37816.9|37730.7|37852.5|37762.9|37782.9|37706.4|382
1655412600000|2022-06-16 20:50:00|37815|37729.4|37825.2|37710|37839.5|37758.2|37768.5|37694.3|334
1655412900000|2022-06-16 20:55:00|37826.9|37708|37852.5|37732.5|37895.7|37775.7|37777.1|37692.4|438
1655413200000|2022-06-16 21:00:00|37885.9|37765.9|37934.6|37814.6|37934.6|37814.6|37883.9|37763.9|20
1655413500000|2022-06-16 21:05:00|37935.5|37815.5|37901|37781|37943.3|37823.3|37887.4|37767.4|103
1655413800000|2022-06-16 21:10:00|37906|37786|37896.8|37776.8|37930.1|37810.1|37872.3|37752.3|283
1655414100000|2022-06-16 21:15:00|37919.4|37799.4|37924.1|37804.1|37928.3|37808.3|37868.6|37748.6|158
1655414400000|2022-06-16 21:20:00|37907.3|37787.3|37908.1|37788.1|37925.5|37805.5|37885|37765|125
1655414700000|2022-06-16 21:25:00|37912.6|37792.6|37901.1|37781.1|37926.6|37806.6|37879.7|37759.7|151
1655415000000|2022-06-16 21:30:00|37898|37778|37890.2|37770.2|37914.5|37794.5|37877.2|37757.2|257
1655415300000|2022-06-16 21:35:00|37883.6|37763.6|37876.6|37756.6|37926.6|37806.6|37871.5|37751.5|278
1655415600000|2022-06-16 21:40:00|37875.9|37755.9|37890.7|37770.7|37909.4|37789.4|37867.8|37747.8|158
1655415900000|2022-06-16 21:45:00|37899|37779|37868.7|37748.7|37917|37797|37867.1|37747.1|186
1655416200000|2022-06-16 21:50:00|37869.6|37749.6|37867|37747|37917.2|37797.2|37860.4|37740.4|199
1655416500000|2022-06-16 21:55:00|37869.2|37749.2|37855.8|37735.8|37904.4|37784.4|37849.5|37729.7|228
1655416800000|2022-06-16 22:00:00|37860.5|37740.5|37860.3|37740.3|37884|37764|37835.1|37715.1|259
1655417100000|2022-06-16 22:05:00|37871.1|37751.1|37861.6|37741.6|37880.8|37760.8|37849.5|37729.5|475
1655417400000|2022-06-16 22:10:00|37862.5|37742.5|37830.2|37710.2|37873.3|37753.3|37817.9|37703.7|539
1655417700000|2022-06-16 22:15:00|37830.4|37710.4|37847.1|37727.1|37849|37729|37815.2|37695.2|496
1655418000000|2022-06-16 22:20:00|37846.3|37726.3|37843.3|37723.3|37852|37740|37819|37720.8|536
1655418300000|2022-06-16 22:25:00|37842.8|37722.8|37858|37738|37860.9|37746.3|37833.2|37722.8|409
1655418600000|2022-06-16 22:30:00|37857.9|37737.9|37841.6|37740|37872.9|37757|37829.7|37722.6|451
1655418900000|2022-06-16 22:35:00|37836.9|37741.4|37862.3|37742.3|37873.4|37756.8|37831.6|37728.5|446
1655419200000|2022-06-16 22:40:00|37862.5|37742.5|37864.1|37744.1|37871.7|37755.1|37839.7|37736.1|438
1655419500000|2022-06-16 22:45:00|37866|37746|37868.8|37748.8|37873.9|37758|37831.9|37739.3|357
1655419800000|2022-06-16 22:50:00|37867.7|37747.7|37880.3|37760.3|37896.4|37776.4|37820.8|37735.9|485
1655420100000|2022-06-16 22:55:00|37877.2|37757.2|37869.2|37749.2|37884.4|37764.4|37851.2|37746.9|448
1655420400000|2022-06-16 23:00:00|37869.7|37749.7|37868.5|37748.5|37887.7|37767.7|37842|37746.3|439
1655420700000|2022-06-16 23:05:00|37869.5|37751.9|37863.7|37745.4|37881.3|37765.1|37836.1|37743.5|510
1655421000000|2022-06-16 23:10:00|37864.1|37746.2|37869.5|37753|37886.4|37766.4|37845.2|37744.2|533
1655421300000|2022-06-16 23:15:00|37874.5|37754.5|37876.6|37756.6|37889.1|37769.1|37852.3|37746|453
1655421600000|2022-06-16 23:20:00|37876.8|37756.8|37872.8|37754.8|37881.4|37764.7|37844.7|37741.8|556
1655421900000|2022-06-16 23:25:00|37870|37757.5|37867.8|37752|37884.9|37772.3|37860.4|37748.9|554
1655422200000|2022-06-16 23:30:00|37865.1|37754|37873.1|37757.5|37889.6|37769.6|37850|37746.8|675
1655422500000|2022-06-16 23:35:00|37869.8|37753.4|37863.7|37749.1|37879.4|37765.7|37842.7|37746.8|490
1655422800000|2022-06-16 23:40:00|37860.1|37751.3|37865.1|37745.1|37877.2|37762|37844.5|37742.6|521
1655423100000|2022-06-16 23:45:00|37866.9|37746.9|37856.2|37742.3|37888.2|37768.2|37838.3|37733.4|581
1655423400000|2022-06-16 23:50:00|37851.8|37744.5|37870.5|37750.5|37877.8|37762.5|37846|37737.7|620
1655423700000|2022-06-16 23:55:00|37870.6|37750.6|37866.3|37751|37888.2|37768.2|37849.5|37736.3|577
1655424000000|2022-06-17 00:00:00|37875.7|37755.7|37862.9|37742.9|37898.9|37795.8|37859.6|37739.6|878
1655424300000|2022-06-17 00:05:00|37863.6|37743.6|37882.9|37762.9|37894.7|37774.7|37844.6|37739.4|863
1655424600000|2022-06-17 00:10:00|37876.5|37773.9|37856.8|37756.5|37898.7|37779.3|37837.9|37744.3|933
1655424900000|2022-06-17 00:15:00|37856.7|37756.8|37837.5|37742|37877.3|37774.4|37822.9|37727.5|752
1655425200000|2022-06-17 00:20:00|37834|37742.9|37837.1|37751.1|37862.6|37778.2|37819.8|37734|798
1655425500000|2022-06-17 00:25:00|37839.3|37750.3|37842.5|37759.8|37862.3|37794.8|37813.3|37729.4|797
1655425800000|2022-06-17 00:30:00|37844.1|37761.1|37866.4|37780.4|37883.2|37797|37825.9|37753.5|838
1655426100000|2022-06-17 00:35:00|37865.5|37778.6|37858.2|37769.6|37884.6|37796.5|37846.5|37756.5|755
1655426400000|2022-06-17 00:40:00|37858.4|37769.2|37900.9|37785.5|37929.7|37809.7|37839.3|37756.2|780
1655426700000|2022-06-17 00:45:00|37905.1|37785.1|37882.4|37781.4|37920.6|37805.4|37855.4|37765.1|757
1655427000000|2022-06-17 00:50:00|37882.7|37781.8|37882.2|37779.9|37897.1|37801|37846.8|37768.3|874
1655427300000|2022-06-17 00:55:00|37882.6|37780.5|37870.1|37763.6|37896.9|37801.2|37838.5|37763.3|879
1655427600000|2022-06-17 01:00:00|37865.9|37762.4|37884.2|37786.6|37902.4|37809.4|37832.7|37753.3|911
1655427900000|2022-06-17 01:05:00|37891|37786.3|37888.3|37792.5|37914.9|37816.7|37857.8|37767.9|872
1655428200000|2022-06-17 01:10:00|37887.7|37792|37900|37810.2|37915.1|37826.1|37878.8|37790.1|927
1655428500000|2022-06-17 01:15:00|37900.3|37813.3|37887.2|37792.1|37903.2|37816.5|37863.4|37775|951
1655428800000|2022-06-17 01:20:00|37885.7|37790.3|37876.7|37780.4|37903.2|37822.4|37842.4|37770.3|953
1655429100000|2022-06-17 01:25:00|37876.5|37776.3|37871.9|37773.5|37908.9|37810.2|37851.2|37762.3|894
1655429400000|2022-06-17 01:30:00|37866.9|37777.9|37870|37781.1|37888.8|37795.2|37848.5|37763.7|972
1655429700000|2022-06-17 01:35:00|37870.6|37777.3|37872.9|37786.6|37897.7|37803.3|37848.9|37761.1|890
1655430000000|2022-06-17 01:40:00|37871.7|37786.8|37853.6|37771.9|37894.5|37800.6|37839.2|37758.1|926
1655430300000|2022-06-17 01:45:00|37854.1|37770.1|37858.6|37784.5|37887.8|37814.2|37831.2|37756.1|871
1655430600000|2022-06-17 01:50:00|37857.4|37786.9|37853.9|37775.2|37891.7|37824.8|37844.8|37766.7|892
1655430900000|2022-06-17 01:55:00|37856.1|37774|37885|37793.4|37885.8|37824.2|37832|37771|923
1655431200000|2022-06-17 02:00:00|37884.5|37794.6|37889.3|37800.6|37895.5|37827.3|37842.5|37780.2|984
1655431500000|2022-06-17 02:05:00|37896.7|37788.9|37902.6|37813.1|37908.1|37830.8|37861.5|37787.2|839
1655431800000|2022-06-17 02:10:00|37898|37812.9|37875.9|37791.5|37907.7|37820.4|37858.6|37782.7|878
1655432100000|2022-06-17 02:15:00|37877.5|37789.9|37880.8|37789.8|37911.6|37840.5|37856|37785.3|814
1655432400000|2022-06-17 02:20:00|37877.4|37791.6|37890.4|37802.5|37910.1|37818.5|37857|37783.4|781
1655432700000|2022-06-17 02:25:00|37886.5|37804|37923.7|37804.2|37936.1|37836.9|37864.5|37787.3|756
1655433000000|2022-06-17 02:30:00|37923.6|37804.8|37913.5|37793.5|37941.3|37821.5|37890|37782|755
1655433300000|2022-06-17 02:35:00|37912.2|37792.2|37909.8|37802.8|37949.7|37829.7|37893.8|37781|662
1655433600000|2022-06-17 02:40:00|37910.2|37802.7|37910.5|37790.5|37957.9|37844.4|37879|37780.6|863
1655433900000|2022-06-17 02:45:00|37897|37777|37932|37812|37956.1|37836.1|37883.3|37770.5|1056
1655434200000|2022-06-17 02:50:00|37897|37816|37899|37818|37966.8|37848.3|37882.4|37800.9|932
1655434500000|2022-06-17 02:55:00|37898.7|37820|37915.1|37795.1|37965.4|37851.7|37867|37747|1066
1655434800000|2022-06-17 03:00:00|37914.3|37794.3|37895.2|37807.6|37951.6|37833.7|37881.3|37765.5|960
1655435100000|2022-06-17 03:05:00|37891.3|37809.8|37941.9|37822.9|37952.5|37844.8|37887|37802.9|889
1655435400000|2022-06-17 03:10:00|37943.6|37823.6|37869.6|37785.8|37945.1|37826.3|37869.2|37779.7|872
1655435700000|2022-06-17 03:15:00|37870.4|37785.6|37876|37785.7|37887.8|37806.2|37849.9|37766.5|771
1655436000000|2022-06-17 03:20:00|37873.8|37787.1|37891.5|37806.6|37893.7|37827.9|37857.9|37784.6|778
1655436300000|2022-06-17 03:25:00|37891.8|37806.8|37893.7|37813.4|37906|37843|37855.2|37788.2|695
1655436600000|2022-06-17 03:30:00|37893.5|37813.2|37901.8|37824.6|37909.7|37849|37857.5|37779.5|857
1655436900000|2022-06-17 03:35:00|37901.6|37824.3|37908.5|37824.1|37921.8|37856.7|37872.9|37798.8|860
1655437200000|2022-06-17 03:40:00|37904.9|37825.5|37915.3|37822.6|37922.2|37854.7|37888.9|37818.2|809
1655437500000|2022-06-17 03:45:00|37914.8|37822.7|37933.9|37842.5|37946.1|37863.3|37892.7|37822.2|711
1655437800000|2022-06-17 03:50:00|37938.5|37838.7|37929.9|37843.9|37938.5|37863.6|37907.7|37833.3|785
1655438100000|2022-06-17 03:55:00|37932.8|37841.3|37917.9|37841.4|37939.3|37874.3|37894.2|37822.9|629
1655438400000|2022-06-17 04:00:00|37916.6|37839.4|37899.7|37819.7|37926.3|37865.7|37875.3|37814.8|680
1655438700000|2022-06-17 04:05:00|37899.6|37820|37900.9|37823.2|37913.5|37839.7|37869.5|37799.4|659
1655439000000|2022-06-17 04:10:00|37900.8|37823.3|37897.4|37817|37912|37851.3|37863.8|37805.4|662
1655439300000|2022-06-17 04:15:00|37897.7|37819.7|37881.6|37807.5|37916.9|37860.9|37869.6|37801|617
1655439600000|2022-06-17 04:20:00|37882|37808|37909.1|37833.3|37930.4|37857|37854.6|37801.1|776
1655439900000|2022-06-17 04:25:00|37909.8|37832.6|37901.5|37824.2|37931.9|37860.6|37876.8|37816.5|615
1655440200000|2022-06-17 04:30:00|37898.6|37826|37855|37835|37917.8|37842.7|37844|37813.3|620
1655440500000|2022-06-17 04:35:00|37854.4|37834.4|37842.1|37764.6|37868.1|37848.1|37810.2|37758|556
1655440800000|2022-06-17 04:40:00|37850.3|37761|37956.1|37936.1|37977.3|37938.8|37826.9|37760.8|717
1655441100000|2022-06-17 04:45:00|37956.2|37936.2|37971.7|37951.7|37990|37959.4|37955.5|37935.5|482
1655441400000|2022-06-17 04:50:00|37971.8|37951.8|37965.5|37881.9|38000.7|37956.1|37956.3|37879|568
1655441700000|2022-06-17 04:55:00|37967.3|37881.7|37964.9|37886.3|37987|37916|37930.5|37871|543
1655442000000|2022-06-17 05:00:00|37966.1|37887.5|37974.5|37894.9|37992.4|37923.8|37927.2|37871.5|670
1655442300000|2022-06-17 05:05:00|37978.4|37892.3|37978.5|37898.3|38000|37922.1|37941.3|37880.5|585
1655442600000|2022-06-17 05:10:00|37976.1|37901.4|37972.8|37886.2|37983.1|37920|37935.5|37879.3|625
1655442900000|2022-06-17 05:15:00|37964.1|37891.8|37966.4|37893.1|37987|37922.9|37935.7|37884|625
1655443200000|2022-06-17 05:20:00|37968.5|37892.1|37951.9|37931.9|37994.7|37936.6|37933|37889.2|702
1655443500000|2022-06-17 05:25:00|37987.3|37907.3|37993.2|37914|38005.4|37945.2|37947.7|37902.2|730
1655443800000|2022-06-17 05:30:00|37984.9|37911|37975.5|37900.6|38005.2|37940.6|37957.1|37894|745
1655444100000|2022-06-17 05:35:00|37975.9|37900.5|37944.9|37924.9|37995.2|37933.1|37934.5|37887.4|687
1655444400000|2022-06-17 05:40:00|37944.8|37924.8|37927|37907|37962|37924.8|37912.7|37889.4|680
1655444700000|2022-06-17 05:45:00|37926.6|37906.6|37925.1|37905.1|37964.2|37925.5|37924.7|37893.2|758
1655445000000|2022-06-17 05:50:00|37926.7|37906.7|37929.6|37909.6|37941.1|37921.1|37922.5|37902.5|759
1655445300000|2022-06-17 05:55:00|37930.5|37910.5|37954.1|37934.1|37956.3|37936.3|37928.9|37908.9|672
1655445600000|2022-06-17 06:00:00|37955.3|37935.3|37979.4|37959.4|37989.6|37960.6|37950|37915.5|928
1655445900000|2022-06-17 06:05:00|37978.8|37958.8|37958.1|37938.1|37984.5|37964.5|37952.1|37932.1|881
1655446200000|2022-06-17 06:10:00|37956|37936|37968.7|37948.7|37977.5|37957.5|37950.2|37930.2|889
1655446500000|2022-06-17 06:15:00|37969|37949|37907.9|37887.9|37973.2|37953.2|37894|37874|862
1655446800000|2022-06-17 06:20:00|37907|37887|37906.3|37886.3|37932|37895.6|37898.9|37855|804
1655447100000|2022-06-17 06:25:00|37908.1|37888.1|37879.6|37859.6|37926|37895.9|37875.5|37831|835
1655447400000|2022-06-17 06:30:00|37878.2|37858.2|37921|37901|37923.5|37903.5|37874.9|37854.9|921
1655447700000|2022-06-17 06:35:00|37919.5|37899.5|37922.8|37902.8|37952.3|37932.3|37913.6|37893.6|908
1655448000000|2022-06-17 06:40:00|37921.6|37901.6|37969.3|37949.3|37980.3|37960.3|37914.4|37894.4|958
1655448300000|2022-06-17 06:45:00|37970.3|37950.3|37961.5|37941.5|37972.4|37951.9|37923.5|37903.5|861
1655448600000|2022-06-17 06:50:00|37961.4|37941.4|37995.9|37975.9|37997.7|37977.7|37961.4|37941.4|948
1655448900000|2022-06-17 06:55:00|37995.6|37975.6|38042.9|38022.9|38045|38025|37983.6|37963.6|917
1655449200000|2022-06-17 07:00:00|38043.2|38023.2|38062|38042|38064|38044|38031.3|38011.3|1051
1655449500000|2022-06-17 07:05:00|38062.3|38042.3|38037.5|38017.5|38063.8|38043.8|38033.8|38013.8|913
1655449800000|2022-06-17 07:10:00|38037.8|38017.8|37943.1|37923.1|38040.4|38020.4|37928.5|37906.9|1020
1655450100000|2022-06-17 07:15:00|37942.7|37922.7|37967.2|37947.2|37995.4|37975.4|37941.2|37896.8|973
1655450400000|2022-06-17 07:20:00|37962|37942|37925|37905|37981.5|37950.2|37917.5|37873.1|971
1655450700000|2022-06-17 07:25:00|37925.2|37905.2|37886.8|37866.8|37951.3|37918|37885|37837|911
1655451000000|2022-06-17 07:30:00|37887.3|37867.3|37860.8|37840.8|37890.9|37870.9|37851.6|37831.6|1016
1655451300000|2022-06-17 07:35:00|37862.1|37842.1|37885.4|37865.4|37896.2|37876.2|37856.2|37836.2|923
1655451600000|2022-06-17 07:40:00|37886|37866|37912.4|37892.4|37927.5|37907.5|37882.8|37862.8|952
1655451900000|2022-06-17 07:45:00|37912.9|37892.9|37905.7|37885.7|37929.3|37909.3|37897.2|37877.2|936
1655452200000|2022-06-17 07:50:00|37904.8|37884.8|37904.5|37884.5|37913.9|37893.9|37894|37874|925
1655452500000|2022-06-17 07:55:00|37905.1|37885.1|37916.7|37896.7|37953.8|37914.7|37892.5|37870.3|895
1655452800000|2022-06-17 08:00:00|37916.8|37896.8|37944.2|37924.2|37974.5|37954.5|37912|37892|986
1655453100000|2022-06-17 08:05:00|37945.4|37925.4|37959.9|37939.9|37969.6|37947.4|37925.9|37880.1|919
1655453400000|2022-06-17 08:10:00|37960.1|37940.1|37934.3|37914.3|37974|37954|37925.2|37905.2|991
1655453700000|2022-06-17 08:15:00|37933.9|37913.9|37950.3|37930.3|37955.1|37935.1|37929|37909|905
1655454000000|2022-06-17 08:20:00|37950.1|37930.1|38021.7|38001.7|38082.5|38023.3|37937.4|37917.4|974
1655454300000|2022-06-17 08:25:00|38024.6|38004.6|38054.9|38034.9|38064|38044|38023.1|38003.1|966
1655454600000|2022-06-17 08:30:00|38054.7|38034.7|38029.9|38009.9|38056.9|38036.9|38024.7|38004.7|933
1655454900000|2022-06-17 08:35:00|38029.7|38009.7|38005.9|37985.9|38050.8|38030.8|38005.7|37966.6|876
1655455200000|2022-06-17 08:40:00|38005.2|37985.2|37917.8|37897.8|38009.8|37989.8|37916.8|37884.5|970
1655455500000|2022-06-17 08:45:00|37917.5|37897.5|37890.1|37870.1|37921.1|37901.1|37884.7|37864.7|986
1655455800000|2022-06-17 08:50:00|37890|37870|37940.4|37920.4|37944.9|37921|37883.6|37863.6|939
1655456100000|2022-06-17 08:55:00|37941|37921|37915.2|37895.2|37945.7|37925.7|37911.4|37885.3|825
1655456400000|2022-06-17 09:00:00|37916.7|37896.7|37899.9|37879.9|37920.4|37900.4|37891.9|37871.9|920
1655456700000|2022-06-17 09:05:00|37899|37879|37884.4|37864.4|37906.4|37886.4|37878.4|37858.4|900
1655457000000|2022-06-17 09:10:00|37884.2|37864.2|37851.4|37831.4|37892.9|37872.9|37851|37831|979
1655457300000|2022-06-17 09:15:00|37851.5|37831.5|37862.9|37842.9|37872.7|37852.7|37846.5|37826.5|862
1655457600000|2022-06-17 09:20:00|37862.4|37842.4|37894.6|37874.6|37900.9|37880.9|37851.5|37831.5|991
1655457900000|2022-06-17 09:25:00|37894.3|37874.3|37912.4|37892.4|37917.1|37897.1|37894|37874|770
1655458200000|2022-06-17 09:30:00|37912.1|37892.1|37881.6|37861.6|37912.4|37892.4|37877.1|37857.1|784
1655458500000|2022-06-17 09:35:00|37881.9|37861.9|37899.9|37879.9|37900.2|37880.2|37869.4|37849.4|873
1655458800000|2022-06-17 09:40:00|37898.7|37878.7|37929.2|37909.2|37933.3|37913.3|37896.8|37876.8|913
1655459100000|2022-06-17 09:45:00|37929.4|37909.4|37934.1|37914.1|37941.3|37921.3|37921.4|37901.4|827
1655459400000|2022-06-17 09:50:00|37935.7|37915.7|37901.3|37881.3|37937.3|37917.3|37896.5|37876.5|963
1655459700000|2022-06-17 09:55:00|37901.1|37881.1|37913.9|37893.9|37918|37898|37893|37873|809
1655460000000|2022-06-17 10:00:00|37913.6|37893.6|37882.1|37862.1|37914.5|37894.5|37881.7|37861.7|829
1655460300000|2022-06-17 10:05:00|37882.7|37862.7|37903.5|37883.5|37905.2|37885.2|37879.9|37859.9|765
1655460600000|2022-06-17 10:10:00|37903.9|37883.9|37910.1|37890.1|37913.8|37893.8|37899|37879|768
1655460900000|2022-06-17 10:15:00|37910.2|37890.2|37906.7|37886.7|37911.1|37891.1|37889.5|37869.5|749
1655461200000|2022-06-17 10:20:00|37906.1|37886.1|37897.6|37877.6|37906.8|37886.8|37884.3|37864.3|730
1655461500000|2022-06-17 10:25:00|37897.9|37877.9|37926|37906|37933|37913|37896.7|37876.7|771
1655461800000|2022-06-17 10:30:00|37926.2|37906.2|37907.8|37887.8|37936.1|37916.1|37898.9|37878.9|774
1655462100000|2022-06-17 10:35:00|37907.4|37887.4|37899.4|37879.4|37929.3|37909.3|37891.6|37871.6|785
1655462400000|2022-06-17 10:40:00|37899.3|37879.3|37894.7|37874.7|37907|37887|37893|37873|808
1655462700000|2022-06-17 10:45:00|37895.1|37875.1|37978.3|37958.3|37982.5|37962.5|37894.6|37874.6|803
1655463000000|2022-06-17 10:50:00|37977.8|37957.8|37915.4|37895.4|37978.5|37958.5|37899.6|37879.6|843
1655463300000|2022-06-17 10:55:00|37915.1|37895.1|37930.9|37910.9|37939.7|37919.7|37911.7|37891.7|744
1655463600000|2022-06-17 11:00:00|37931.3|37911.3|37953.4|37933.4|37955.8|37935.8|37920.8|37900.8|852
1655463900000|2022-06-17 11:05:00|37953.9|37933.9|37929.3|37909.3|37958|37938|37922.1|37902.1|758
1655464200000|2022-06-17 11:10:00|37928.1|37908.1|37964.3|37944.3|37983.3|37963.3|37926.3|37906.3|858
1655464500000|2022-06-17 11:15:00|37964|37944|37987.6|37967.6|37988.2|37968.2|37957.3|37937.3|733
1655464800000|2022-06-17 11:20:00|37987.3|37967.3|37975.1|37955.1|37987.8|37967.8|37964.5|37944.5|797
1655465100000|2022-06-17 11:25:00|37975.2|37955.2|37987.2|37967.2|38008.8|37988.8|37970.5|37950.5|798
1655465400000|2022-06-17 11:30:00|37988.1|37968.1|38051.6|38031.6|38055.9|38035.9|37982.5|37962.5|864
1655465700000|2022-06-17 11:35:00|38052.3|38032.3|38071.6|38051.6|38087.4|38067.4|38045.4|38025.4|836
1655466000000|2022-06-17 11:40:00|38070.5|38050.5|38056.2|38036.2|38077.9|38057.9|38049.8|38029.8|793
1655466300000|2022-06-17 11:45:00|38056|38036|38076.9|38056.9|38079.2|38059.2|38054.4|38034.4|695
1655466600000|2022-06-17 11:50:00|38074.1|38054.1|38083.3|38063.3|38087.6|38067.6|38066.8|38046.8|840
1655466900000|2022-06-17 11:55:00|38084.2|38064.2|38136.6|38116.6|38145|38125|38077.5|38057.5|921
1655467200000|2022-06-17 12:00:00|38136.7|38116.7|38181.9|38161.9|38210.6|38190.6|38126.1|38106.1|1049
1655467500000|2022-06-17 12:05:00|38182.5|38162.5|38200.7|38180.7|38200.7|38180.7|38167.8|38147.8|872
1655467800000|2022-06-17 12:10:00|38198.5|38178.5|38207.3|38187.3|38230.4|38210.4|38181.8|38161.8|927
1655468100000|2022-06-17 12:15:00|38206.3|38186.3|38221.4|38201.4|38236.3|38216.3|38204.8|38184.8|817
1655468400000|2022-06-17 12:20:00|38215.4|38195.4|38204.7|38184.7|38226|38206|38191.8|38171.8|911
1655468700000|2022-06-17 12:25:00|38204.9|38184.9|38164.6|38144.6|38224.4|38204.4|38160.9|38140.9|897
1655469000000|2022-06-17 12:30:00|38164.3|38144.3|38129.7|38109.7|38164.8|38144.8|38121.5|38101.5|837
1655469300000|2022-06-17 12:35:00|38129.5|38109.5|38082.6|38062.6|38138.2|38118.2|38082.6|38062.6|840
1655469600000|2022-06-17 12:40:00|38083|38063|38103|38083|38107.5|38087.5|38060.8|38040.8|916
1655469900000|2022-06-17 12:45:00|38104.3|38084.3|38183.2|38163.2|38195.1|38175.1|38097|38077|832
1655470200000|2022-06-17 12:50:00|38180|38160|38162|38142|38190.4|38170.4|38145.4|38125.4|936
1655470500000|2022-06-17 12:55:00|38161.9|38141.9|38175.6|38155.6|38180.7|38160.7|38148.7|38128.7|857
1655470800000|2022-06-17 13:00:00|38174.4|38154.4|38165.4|38145.4|38195.2|38175.2|38161.8|38141.8|848
1655471100000|2022-06-17 13:05:00|38165.5|38145.5|38191.9|38171.9|38193.3|38173.3|38159.9|38139.9|844
1655471400000|2022-06-17 13:10:00|38191.6|38171.6|38240.6|38220.6|38248.7|38228.7|38182.5|38162.5|970
1655471700000|2022-06-17 13:15:00|38243.5|38223.5|38266.3|38246.3|38281.1|38261.1|38228.5|38208.5|1011
1655472000000|2022-06-17 13:20:00|38265.3|38245.3|38264.3|38244.3|38282|38262|38253.5|38233.5|968
1655472300000|2022-06-17 13:25:00|38263.4|38243.4|38261.3|38241.3|38286.5|38266.5|38257.9|38237.9|840
1655472600000|2022-06-17 13:30:00|38261.1|38241.1|38309.1|38289.1|38316.7|38296.7|38239.4|38219.4|1067
1655472900000|2022-06-17 13:35:00|38308.5|38288.5|38306.5|38286.5|38326.9|38306.9|38295.7|38275.7|1025
1655473200000|2022-06-17 13:40:00|38306.7|38286.7|38280.3|38260.3|38313.2|38293.2|38264.6|38244.6|953
1655473500000|2022-06-17 13:45:00|38280.4|38260.4|38257.9|38237.9|38290.2|38270.2|38255.6|38235.6|985
1655473800000|2022-06-17 13:50:00|38256.6|38236.6|38261.5|38241.5|38266.1|38246.1|38241.4|38221.4|991
1655474100000|2022-06-17 13:55:00|38259.3|38239.3|38244.4|38224.4|38265.4|38245.4|38236.6|38216.6|988
1655474400000|2022-06-17 14:00:00|38244.1|38224.1|38240.3|38220.3|38291|38271|38226.8|38206.8|1093
1655474700000|2022-06-17 14:05:00|38239.8|38219.8|38232.1|38212.1|38253.3|38233.3|38211.5|38191.5|1100
1655475000000|2022-06-17 14:10:00|38229.9|38209.9|38235.6|38215.6|38251.6|38231.6|38219.3|38199.3|999
1655475300000|2022-06-17 14:15:00|38235.9|38215.9|38266|38246|38278.2|38258.2|38225.2|38205.2|1072
1655475600000|2022-06-17 14:20:00|38264.8|38244.8|38266.4|38246.4|38297.2|38277.2|38254.5|38234.5|1085
1655475900000|2022-06-17 14:25:00|38267.4|38247.4|38244.5|38224.5|38271.2|38251.2|38242.8|38222.8|1037
1655476200000|2022-06-17 14:30:00|38244.7|38224.7|38276.7|38256.7|38278.7|38258.7|38227.1|38207.1|1037
1655476500000|2022-06-17 14:35:00|38276.6|38256.6|38268.4|38248.4|38314.4|38294.4|38260.5|38240.5|1041
1655476800000|2022-06-17 14:40:00|38268.3|38248.3|38258.3|38238.3|38289.8|38260.9|38231.1|38211.1|966
1655477100000|2022-06-17 14:45:00|38258.6|38238.6|38226.4|38206.4|38263.2|38243.2|38181.3|38130.4|996
1655477400000|2022-06-17 14:50:00|38226.3|38206.3|38256.4|38236.4|38262.9|38242.9|38215|38195|1040
1655477700000|2022-06-17 14:55:00|38256.1|38236.1|38254.9|38234.9|38271.4|38251.4|38229.5|38209.5|1041
1655478000000|2022-06-17 15:00:00|38254.4|38234.4|38250.3|38230.3|38279.1|38259.1|38243.6|38223.6|1049
1655478300000|2022-06-17 15:05:00|38251|38231|38188.9|38168.9|38255|38235|38181.9|38161.9|1058
1655478600000|2022-06-17 15:10:00|38189|38169|38204.3|38184.3|38224.2|38204.2|38187.2|38167.2|898
1655478900000|2022-06-17 15:15:00|38206.8|38186.8|38213.9|38193.9|38218.4|38198.4|38194.2|38174.2|916
1655479200000|2022-06-17 15:20:00|38213.8|38193.8|38248.1|38228.1|38252.4|38232.4|38210.3|38190.3|926
1655479500000|2022-06-17 15:25:00|38251.1|38231.1|38262.6|38242.6|38294.1|38259.2|38237.1|38217.1|928
1655479800000|2022-06-17 15:30:00|38261.8|38241.8|38229.7|38209.7|38285.9|38243.4|38218.8|38193.1|988
1655480100000|2022-06-17 15:35:00|38229.9|38209.9|38217.6|38197.6|38240.7|38220.7|38213.4|38193.4|800
1655480400000|2022-06-17 15:40:00|38217.3|38197.3|38216.8|38196.8|38258|38208.6|38195.9|38175.9|786
1655480700000|2022-06-17 15:45:00|38216.6|38196.6|38209.1|38189.1|38225.7|38205.7|38204|38184|681
1655481000000|2022-06-17 15:50:00|38209.3|38189.3|38234.4|38214.4|38265|38232.3|38209.3|38189.3|853
1655481300000|2022-06-17 15:55:00|38234.5|38214.5|38213.8|38193.8|38248.6|38215.2|38207.7|38173|857
1655481600000|2022-06-17 16:00:00|38216.5|38196.5|38226.6|38206.6|38265|38222.1|38214.6|38194|748
1655481900000|2022-06-17 16:05:00|38228|38208|38220.9|38200.9|38228.5|38208.5|38212.1|38192.1|781
1655482200000|2022-06-17 16:10:00|38220.4|38200.4|38208.4|38188.4|38229.6|38209.6|38196.5|38176.5|865
1655482500000|2022-06-17 16:15:00|38208.7|38188.7|38227.6|38207.6|38229.1|38209.1|38192.5|38172.5|803
1655482800000|2022-06-17 16:20:00|38227.8|38207.8|38223.2|38203.2|38232.6|38212.6|38217.1|38197.1|851
1655483100000|2022-06-17 16:25:00|38224|38204|38221.7|38201.7|38233.3|38213.3|38215.3|38195.3|742
1655483400000|2022-06-17 16:30:00|38223.5|38203.5|38205|38185|38242.6|38222.6|38202.1|38182.1|811
1655483700000|2022-06-17 16:35:00|38205.4|38185.4|38215.3|38195.3|38224.3|38204.3|38204.6|38184.6|742
1655484000000|2022-06-17 16:40:00|38215.2|38195.2|38203.4|38183.4|38225|38205|38201.8|38181.8|726
1655484300000|2022-06-17 16:45:00|38202|38182|38203.7|38183.7|38220|38200|38198.1|38178.1|721
1655484600000|2022-06-17 16:50:00|38204.5|38184.5|38216.5|38196.5|38226.5|38206.5|38200.2|38180.2|853
1655484900000|2022-06-17 16:55:00|38216.2|38196.2|38236.1|38216.1|38236.1|38216.1|38212.1|38192.1|794
1655485200000|2022-06-17 17:00:00|38236|38216|38193.3|38173.3|38273.7|38253.7|38186.9|38166.9|888
1655485500000|2022-06-17 17:05:00|38194.7|38174.7|38171.3|38151.3|38195.8|38175.8|38164.8|38144.8|670
1655485800000|2022-06-17 17:10:00|38171.4|38151.4|38174|38154|38181.8|38161.8|38153.2|38133.2|787
1655486100000|2022-06-17 17:15:00|38174.2|38154.2|38180.3|38160.3|38182.1|38162.1|38166.1|38146.1|662
1655486400000|2022-06-17 17:20:00|38180.4|38160.4|38167.9|38147.9|38190.5|38170.5|38167.1|38147.1|631
1655486700000|2022-06-17 17:25:00|38168.6|38148.6|38173|38153|38178.3|38158.3|38160|38140|633
1655487000000|2022-06-17 17:30:00|38172.3|38152.3|38162.4|38142.4|38181.2|38161.2|38157.6|38137.6|805
1655487300000|2022-06-17 17:35:00|38162.3|38142.3|38157.1|38137.1|38166.7|38146.7|38154.6|38134.6|672
1655487600000|2022-06-17 17:40:00|38156.8|38136.8|38098.7|38078.7|38158.2|38138.2|38097.4|38077.4|837
1655487900000|2022-06-17 17:45:00|38098.5|38078.5|38115.4|38095.4|38133.3|38113.3|38093.8|38073.8|682
1655488200000|2022-06-17 17:50:00|38115.5|38095.5|38133|38113|38135.3|38115.3|38106.8|38086.8|650
1655488500000|2022-06-17 17:55:00|38132.9|38112.9|38140|38120|38148.6|38128.6|38123.3|38103.3|802
1655488800000|2022-06-17 18:00:00|38137.7|38117.7|38121.3|38101.3|38142.9|38122.9|38110.1|38090.1|692
1655489100000|2022-06-17 18:05:00|38120.8|38100.8|38108.7|38088.7|38129.4|38109.4|38103.6|38083.6|626
1655489400000|2022-06-17 18:10:00|38107.9|38087.9|38097.6|38077.6|38116.4|38096.4|38086.9|38066.9|597
1655489700000|2022-06-17 18:15:00|38098.5|38078.5|38102.7|38082.7|38107.6|38087.6|38077.4|38057.4|600
1655490000000|2022-06-17 18:20:00|38103|38083|38108.6|38088.6|38118.5|38098.5|38090.3|38070.3|626
1655490300000|2022-06-17 18:25:00|38107.8|38087.8|38112.9|38092.9|38115.5|38095.5|38091|38071|635
1655490600000|2022-06-17 18:30:00|38112.5|38092.5|38124.9|38104.9|38132.2|38112.2|38108.7|38088.7|659
1655490900000|2022-06-17 18:35:00|38124.8|38104.8|38101.1|38081.1|38130|38110|38098.7|38078.7|738
1655491200000|2022-06-17 18:40:00|38106.4|38086.4|38084.9|38064.9|38123.4|38089.7|38066|38045|834
1655491500000|2022-06-17 18:45:00|38085.4|38065.4|37990.2|37901.4|38108|38088|37894.5|37810.4|838
1655491800000|2022-06-17 18:50:00|37971.9|37921.9|38001.3|37908.6|38165.1|38078.2|37949|37884.6|881
1655492100000|2022-06-17 18:55:00|38008.7|37902.2|38087|38009.1|38103.8|38031|37973.1|37897.7|835
1655492400000|2022-06-17 19:00:00|38093.6|38003.7|38073.5|38023.5|38110.5|38046.3|38054.9|37986.6|904
1655492700000|2022-06-17 19:05:00|38075|38025|38081.9|38061.9|38109.9|38064.6|38063.2|38014.8|684
1655493000000|2022-06-17 19:10:00|38081.6|38061.6|38141.2|38068.5|38146|38107.2|38080.6|38059.7|716
1655493300000|2022-06-17 19:15:00|38141.7|38069.4|38140.4|38066.2|38167.8|38103.4|38111.4|38058.8|727
1655493600000|2022-06-17 19:20:00|38140.3|38066.3|38161.1|38087|38170.1|38103.7|38119.2|38059.4|724
1655493900000|2022-06-17 19:25:00|38161|38086|38156.9|38106.9|38171|38113.8|38127.4|38080.8|609
1655494200000|2022-06-17 19:30:00|38156.3|38106.3|38147|38053.4|38183|38109.1|38106.3|38036|762
1655494500000|2022-06-17 19:35:00|38147.7|38053.7|38117.4|38067.4|38150.3|38079.1|38092|38037.4|582
1655494800000|2022-06-17 19:40:00|38116.9|38066.9|38138.7|38045.3|38152.5|38072|38106.4|38033.8|612
1655495100000|2022-06-17 19:45:00|38137.8|38044|38114|38064|38152.9|38070|38106.2|38036.3|482
1655495400000|2022-06-17 19:50:00|38111.8|38061.8|38124.3|38039.6|38147|38068.7|38102|38034.5|650
1655495700000|2022-06-17 19:55:00|38128.6|38035.3|38150.3|38063.2|38158.7|38073.5|38098.9|38033.1|619
1655496000000|2022-06-17 20:00:00|38148.9|38063|38156|38106|38190.9|38108|38120.7|38056.2|579
1655496300000|2022-06-17 20:05:00|38173.3|38094.4|38181|38105.7|38193.7|38116.7|38155.6|38080.7|396
1655496600000|2022-06-17 20:10:00|38188.8|38099.3|38191.5|38098.4|38197.5|38134.6|38148|38094.3|346
1655496900000|2022-06-17 20:15:00|38177.5|38101.1|38162.5|38070.3|38189.7|38104.9|38144.3|38070|341
1655497200000|2022-06-17 20:20:00|38165.2|38068|38153|38073.1|38167.9|38088.2|38138.2|38065.6|433
1655497500000|2022-06-17 20:25:00|38150.3|38073.8|38134.6|38084.6|38172.4|38094.2|38133.1|38067.5|374
1655497800000|2022-06-17 20:30:00|38134.8|38084.8|38159.7|38072.5|38172.4|38092.3|38133.9|38062.7|337
1655498100000|2022-06-17 20:35:00|38157.5|38073.3|38145.5|38056.4|38165.7|38085.9|38120.2|38040.3|273
1655498400000|2022-06-17 20:40:00|38146.2|38056.7|38146.3|38041|38175.3|38066.8|38118|38021.4|416
1655498700000|2022-06-17 20:45:00|38160.4|38047.5|38120.8|38024.1|38171|38065.2|38104.7|38012.4|625
1655499000000|2022-06-17 20:50:00|38121.1|38023.8|38149.8|38029.8|38166.6|38060.4|38105.2|37986.7|728
1655499300000|2022-06-17 20:55:00|38150.2|38030.2|38165.6|38045.6|38177.1|38057.1|38113.4|37993.4|518
1655668800000|2022-06-19 20:00:00|38184.5|38044.5|38184.5|38044.5|38184.5|38044.5|38184.5|38044.5|1
1655672400000|2022-06-19 21:00:00|38174.5|38054.5|38174.5|38054.5|38174.5|38054.5|38174.5|38054.5|1
1655674200000|2022-06-19 21:30:00|38127.6|38007.6|38148.8|38028.8|38148.8|38028.8|38095.7|37975.7|37
1655675100000|2022-06-19 21:45:00|38153.9|38033.9|38153.9|38033.9|38153.9|38033.9|38153.9|38033.9|1
1655675400000|2022-06-19 21:50:00|38141.8|38021.8|38139.8|38019.8|38145.3|38025.3|38135.2|38015.2|53
1655675700000|2022-06-19 21:55:00|38139.7|38019.7|38140.5|38020.5|38144.3|38024.3|38131.9|38011.9|45
1655676000000|2022-06-19 22:00:00|38123.1|38003.1|38149|38029|38155|38035|38121.7|38001.7|139
1655676300000|2022-06-19 22:05:00|38149.2|38029.2|38164.4|38044.4|38168.3|38048.3|38145.7|38025.7|51
1655676600000|2022-06-19 22:10:00|38160.7|38040.7|38090.8|37970.8|38160.7|38040.7|38081.9|37961.9|325
1655676900000|2022-06-19 22:15:00|38089.4|37969.4|38122.6|38002.6|38137.8|38017.8|38088|37968|471
1655677200000|2022-06-19 22:20:00|38123.1|38003.1|38121.4|38001.4|38134.4|38014.4|38092.3|37972.3|507
1655677500000|2022-06-19 22:25:00|38120.7|38000.7|38109.4|37989.4|38131.9|38011.9|38088|37968|396
1655677800000|2022-06-19 22:30:00|38110.1|37990.1|38108.2|37988.2|38132.4|38012.4|38099.7|37979.7|582
1655678100000|2022-06-19 22:35:00|38106.7|37986.7|38104.3|37984.3|38126|38006|38098.4|37978.4|555
1655678400000|2022-06-19 22:40:00|38101.5|37981.5|38101.2|37981.2|38122.2|38002.2|38095.6|37975.6|474
1655678700000|2022-06-19 22:45:00|38101.1|37981.1|38100.7|37980.7|38115.5|37995.5|38090.1|37970.1|457
1655679000000|2022-06-19 22:50:00|38101.5|37981.5|38090.3|37970.3|38109.8|37989.8|38088.1|37968.1|356
1655679300000|2022-06-19 22:55:00|38091.9|37971.9|38092.5|37972.5|38114.1|37994.1|38088.7|37968.7|325
1655679600000|2022-06-19 23:00:00|38081.2|37961.2|38148.7|38028.7|38159.2|38039.2|38081.2|37961.2|213
1655679900000|2022-06-19 23:05:00|38146.8|38026.8|38155.6|38035.6|38162.9|38042.9|38146.8|38026.8|7
1655680200000|2022-06-19 23:10:00|38145.7|38025.7|38157.1|38037.1|38164.8|38044.8|38145.7|38025.7|6
1655680500000|2022-06-19 23:15:00|38157.6|38037.6|38159.1|38039.1|38169.8|38049.8|38147.1|38027.1|12
1655680800000|2022-06-19 23:20:00|38168.8|38048.8|38168.7|38048.7|38171.5|38051.5|38165.1|38045.1|9
1655681100000|2022-06-19 23:25:00|38171.7|38051.7|38161.3|38041.3|38171.7|38051.7|38152.9|38032.9|21
1655681400000|2022-06-19 23:30:00|38157.9|38037.9|38153.8|38033.8|38163.1|38043.1|38150.1|38030.1|36
1655681700000|2022-06-19 23:35:00|38162.2|38042.2|38160.9|38040.9|38162.2|38042.2|38148.3|38028.3|20
1655682000000|2022-06-19 23:40:00|38154.1|38034.1|38138.4|38018.4|38154.1|38034.1|38138.4|38018.4|10
1655682300000|2022-06-19 23:45:00|38148.5|38028.5|38148.5|38028.5|38150|38030|38148.5|38028.5|3
1655682600000|2022-06-19 23:50:00|38140.8|38020.8|38140.4|38020.4|38140.8|38020.8|38140.4|38020.4|2
1655682900000|2022-06-19 23:55:00|38140.2|38020.2|38144.8|38024.8|38153.5|38033.5|38138.8|38018.8|11
1655683200000|2022-06-20 00:00:00|38141.2|38021.2|38104.1|37984.1|38153.3|38033.3|38091.5|37976.9|572
1655683500000|2022-06-20 00:05:00|38103.2|37983.2|38156.1|38036.1|38160.7|38053.5|38086.2|37966.2|729
1655683800000|2022-06-20 00:10:00|38159.7|38039.7|38156.3|38068.5|38181|38083|38151|38034|729
1655684100000|2022-06-20 00:15:00|38159.8|38069.5|38175.7|38066.1|38189|38084.2|38156.5|38051.3|743
1655684400000|2022-06-20 00:20:00|38175.6|38072.1|38148.8|38051.2|38185.3|38084|38106|38031.3|759
1655684700000|2022-06-20 00:25:00|38144.9|38058.2|38159.2|38058.2|38164.4|38085.8|38126.4|38038.2|697
1655685000000|2022-06-20 00:30:00|38155|38060.4|38142.2|38052.9|38167.5|38084.4|38122.7|38035.6|791
1655685300000|2022-06-20 00:35:00|38142.1|38053|38142.9|38048.8|38159.1|38074.8|38124.7|38028.3|707
1655685600000|2022-06-20 00:40:00|38145.1|38049|38136.5|38057.1|38157.8|38075.9|38125.9|38020.5|686
1655685900000|2022-06-20 00:45:00|38155|38036.3|38162.3|38060.7|38175|38081.8|38130.8|38031.3|701
1655686200000|2022-06-20 00:50:00|38162.5|38058|38156.5|38048.4|38164|38086.5|38128.1|38034.5|826
1655686500000|2022-06-20 00:55:00|38154.1|38049.5|38165.4|38094.3|38180.8|38107.7|38113.5|38035.7|870
1655686800000|2022-06-20 01:00:00|38166|38095.1|38152.8|38061.9|38177.6|38102.1|38141.5|38052.8|749
1655687100000|2022-06-20 01:05:00|38153.7|38074.9|38153.6|38069|38170.2|38105.5|38124.4|38047.4|582
1655687400000|2022-06-20 01:10:00|38152.7|38068.4|38152.5|38063.1|38169|38085.4|38131.6|38028|556
1655687700000|2022-06-20 01:15:00|38152.9|38062.2|38167.6|38064.6|38175.8|38095.6|38141.1|38036.2|891
1655688000000|2022-06-20 01:20:00|38162|38078|38163.5|38086.8|38179.1|38108.6|38148.5|38047.3|923
1655688300000|2022-06-20 01:25:00|38165.7|38087.1|38155.9|38060.7|38181.3|38103.3|38127.8|38031.2|923
1655688600000|2022-06-20 01:30:00|38139.6|38089.6|38193.6|38115.7|38217.9|38131.2|38138.7|38048.2|959
1655688900000|2022-06-20 01:35:00|38195.2|38114.6|38199.2|38099|38213.7|38149.4|38169.4|38084.8|752
1655689200000|2022-06-20 01:40:00|38200.2|38099.7|38191.7|38106.1|38211|38120.1|38170.1|38076.1|781
1655689500000|2022-06-20 01:45:00|38192.2|38107.9|38197.6|38088|38216.7|38127.4|38177.4|38076.7|633
1655689800000|2022-06-20 01:50:00|38197.7|38097.1|38201.7|38097.5|38222.4|38123.3|38191.2|38077.1|698
1655690100000|2022-06-20 01:55:00|38203.8|38104.4|38214.7|38105.5|38218|38131.7|38181.7|38085.9|706
1655690400000|2022-06-20 02:00:00|38214.3|38100.5|38204.4|38088.8|38216.5|38135.5|38182.5|38077.1|650
1655690700000|2022-06-20 02:05:00|38201.1|38093.4|38182.3|38081.4|38211.5|38108.7|38174.9|38066.6|698
1655691000000|2022-06-20 02:10:00|38182.6|38080.6|38184.3|38082.2|38194.2|38098.6|38169.6|38061.5|790
1655691300000|2022-06-20 02:15:00|38180.8|38086.6|38177.2|38074.1|38188.7|38109|38159|38047.1|711
1655691600000|2022-06-20 02:20:00|38181.5|38061.5|38144.8|38055.2|38181.5|38098.3|38115.8|38017.8|668
1655691900000|2022-06-20 02:25:00|38144.6|38056.6|38146.9|38056.5|38164.7|38100.7|38120.7|38044.4|652
1655692200000|2022-06-20 02:30:00|38148.2|38055|38123.4|38035.5|38159.6|38080.6|38089.9|38025.5|687
1655692500000|2022-06-20 02:35:00|38123|38035.8|38114.9|38042.1|38139.6|38076|38096|38012|724
1655692800000|2022-06-20 02:40:00|38114.1|38041.7|38068.6|37991.3|38121.1|38042.1|38050.2|37965|971
1655693100000|2022-06-20 02:45:00|38068.2|37991.5|38071.8|37980.7|38095.4|38017.2|38052|37955.4|806
1655693400000|2022-06-20 02:50:00|38074.2|37978.4|38051.2|37963.2|38074.9|38015.1|38035.1|37933|756
1655693700000|2022-06-20 02:55:00|38052.7|37963.1|38093.1|37975.8|38098.4|37994.8|38027.9|37928.6|815
1655694000000|2022-06-20 03:00:00|38094.2|37977.9|38076.1|37971.4|38096.1|37989.5|38065.6|37949.2|774
1655694300000|2022-06-20 03:05:00|38076.7|37970.2|38078.9|37967.3|38085.9|37986|38067.4|37953.8|653
1655694600000|2022-06-20 03:10:00|38080.5|37964.6|38080.7|37970.6|38098.8|38017|38052.6|37932.6|687
1655694900000|2022-06-20 03:15:00|38078.1|37973.8|38081|37973.3|38098.9|38003|38069.8|37960.2|703
1655695200000|2022-06-20 03:20:00|38081.2|37973.2|38083.5|37997.1|38103.2|38031|38049.5|37956.7|753
1655695500000|2022-06-20 03:25:00|38075.2|38003|38094.2|37974.2|38102.5|38025|38045|37934.7|588
1655695800000|2022-06-20 03:30:00|38094|37974|38085.7|37970.2|38099.2|38022.9|38050.4|37959.3|823
1655696100000|2022-06-20 03:35:00|38084.7|37969.7|38073.2|37960.9|38086.2|37978.2|38048.9|37939.2|856
1655696400000|2022-06-20 03:40:00|38073.8|37959.8|38081.6|37965.3|38083.9|37988|38063.7|37947.9|534
1655696700000|2022-06-20 03:45:00|38082.3|37962.3|38074.2|37954.2|38089.4|37991|38059.6|37951|625
1655697000000|2022-06-20 03:50:00|38075.5|37955.5|38075.2|37955.2|38078.7|37981|38063.9|37949.7|575
1655697300000|2022-06-20 03:55:00|38074.7|37954.7|38073.9|37953.9|38081.3|37973.8|38063.1|37943.9|570
1655697600000|2022-06-20 04:00:00|38073.1|37953.1|38088.8|37968.8|38094.4|37988|38068|37948|581
1655697900000|2022-06-20 04:05:00|38087.4|37967.4|38079.3|37959.3|38095|37980|38069.8|37949.8|525
1655698200000|2022-06-20 04:10:00|38078.2|37958.2|38088.6|37968.6|38088.7|37974.2|38070.9|37950.9|510
1655698500000|2022-06-20 04:15:00|38088.7|37968.7|38084.7|37964.7|38092|37980.5|38072.4|37956.1|600
1655698800000|2022-06-20 04:20:00|38084.6|37964.6|38079.6|37959.6|38084.6|37970.4|38066.3|37946.3|647
1655699100000|2022-06-20 04:25:00|38078.8|37958.8|38077.7|37957.9|38089.5|37985.4|38064.3|37953.1|553
1655699400000|2022-06-20 04:30:00|38077.3|37958.9|38070.6|37983.9|38083.2|38005.2|38047.2|37957.9|564
1655699700000|2022-06-20 04:35:00|38076|37975.7|38020.7|38000.7|38082.6|38005.1|38016.7|37958.7|392
1655700000000|2022-06-20 04:40:00|38023.5|38003.5|38005.5|37955.5|38052.3|38009|37988.4|37911.8|329
1655700300000|2022-06-20 04:45:00|38004.5|37954.5|38007.9|37957.9|38033.4|37974.6|37979|37926.9|340
1655700600000|2022-06-20 04:50:00|38017.4|37946.5|38028.7|37954.1|38042.6|37980.5|37993.3|37924.8|424
1655700900000|2022-06-20 04:55:00|38030.4|37950.8|38030.8|37958.6|38040.1|37984.2|38003.8|37927.8|393
1655701200000|2022-06-20 05:00:00|38034.2|37951.4|38005|37955|38034.8|37984.9|37988.7|37929|542
1655701500000|2022-06-20 05:05:00|38006.9|37956.9|38019.1|37936.8|38030.3|37975.6|37991.3|37922.6|582
1655701800000|2022-06-20 05:10:00|38019.3|37934.5|38010.5|37932.3|38025|37967.4|37987.4|37919.9|569
1655702100000|2022-06-20 05:15:00|38011.6|37928.8|38014.9|37936.2|38018.3|37970.1|37977.9|37909.1|525
1655702400000|2022-06-20 05:20:00|38015.2|37936.1|38027.2|37942.3|38027.4|37976.1|37989.7|37927.2|531
1655702700000|2022-06-20 05:25:00|38026.1|37942.5|38017.8|37947.4|38032.8|37982.1|37987.6|37928.6|531
1655703000000|2022-06-20 05:30:00|38011.7|37961.7|37997.8|37947.8|38027.3|37982.3|37979.5|37921.9|736
1655703300000|2022-06-20 05:35:00|37997.5|37947.5|38009.4|37959.4|38028.2|37981.4|37979|37931.4|571
1655703600000|2022-06-20 05:40:00|38009.8|37959.8|38011.3|37932.7|38022.7|37978.2|37982.2|37928.2|598
1655703900000|2022-06-20 05:45:00|38000.2|37950.2|37983.7|37933.7|38010.1|37962.2|37963.5|37904.6|726
1655704200000|2022-06-20 05:50:00|37993.1|37920|37989.1|37939.1|38004.9|37960.2|37963.7|37904.3|632
1655704500000|2022-06-20 05:55:00|37987.5|37937.5|37981.5|37931.5|38008.7|37964.1|37966.4|37911|695
1655704800000|2022-06-20 06:00:00|37980.2|37930.2|37931.6|37911.6|38004|37972.3|37927.9|37907.9|960
1655705100000|2022-06-20 06:05:00|37934.2|37914.2|37888.7|37868.7|37943.3|37923.3|37882.9|37862.1|748
1655705400000|2022-06-20 06:10:00|37889.7|37869.7|37906.3|37886.3|37919.4|37899.4|37886|37866|709
1655705700000|2022-06-20 06:15:00|37905.7|37885.7|37883.4|37863.4|37912.8|37892.8|37865.7|37845.7|876
1655706000000|2022-06-20 06:20:00|37883.8|37863.8|37892.8|37872.8|37895.1|37875.1|37878.7|37858.7|824
1655706300000|2022-06-20 06:25:00|37890.1|37870.1|37918.5|37898.5|37921|37901|37888.2|37868.2|825
1655706600000|2022-06-20 06:30:00|37918|37898|37926.4|37906.4|37928.7|37908.7|37908.8|37888.8|857
1655706900000|2022-06-20 06:35:00|37926|37906|37895.4|37875.4|37930.6|37910.6|37891|37871|657
1655707200000|2022-06-20 06:40:00|37895.3|37875.3|37861.5|37841.5|37906.9|37886.9|37830.7|37810.7|844
1655707500000|2022-06-20 06:45:00|37867.3|37847.3|37860|37840|37877.7|37857.7|37852.6|37832.6|749
1655707800000|2022-06-20 06:50:00|37860.3|37840.3|37857.4|37837.4|37873.4|37853.4|37849.4|37829.4|810
1655708100000|2022-06-20 06:55:00|37855.4|37835.4|37967.6|37947.6|37971.5|37951.5|37853.4|37833.4|902
1655708400000|2022-06-20 07:00:00|37968.7|37948.7|37941.6|37921.6|37991.4|37971.4|37923.1|37903.1|971
1655708700000|2022-06-20 07:05:00|37942|37922|37957.9|37937.9|37960.2|37940.2|37937.9|37917.9|883
1655709000000|2022-06-20 07:10:00|37956.9|37936.9|37962.3|37942.3|37969|37949|37950.6|37930.6|865
1655709300000|2022-06-20 07:15:00|37962.1|37942.1|37982.7|37962.7|37984.7|37964.7|37960.1|37940.1|935
1655709600000|2022-06-20 07:20:00|37983.1|37963.1|37956.1|37936.1|37987.4|37967.4|37954.5|37934.5|864
1655709900000|2022-06-20 07:25:00|37957.9|37937.9|37987.2|37967.2|37991|37971|37947.6|37927.6|817
1655710200000|2022-06-20 07:30:00|37988.1|37968.1|37981.4|37961.4|37990.2|37970.2|37968.5|37948.5|882
1655710500000|2022-06-20 07:35:00|37981.6|37961.6|37967.7|37947.7|37987.1|37967.1|37965.2|37945.2|765
1655710800000|2022-06-20 07:40:00|37967.1|37947.1|37981.3|37961.3|37994.6|37974.6|37966.4|37946.4|847
1655711100000|2022-06-20 07:45:00|37981.8|37961.8|37998.1|37978.1|38002.5|37982.5|37979|37959|809
1655711400000|2022-06-20 07:50:00|37997.7|37977.7|38096.3|38076.3|38141.5|38097.9|37989|37969|924
1655711700000|2022-06-20 07:55:00|38095.8|38075.8|38089.9|38069.9|38213.5|38158|38088.9|38068.9|856
1655712000000|2022-06-20 08:00:00|38091.3|38071.3|38075.3|38055.3|38099.6|38079.6|38056.5|38036.5|856
1655712300000|2022-06-20 08:05:00|38073.5|38053.5|38100.9|38080.9|38106.8|38086.8|38057.1|38037.1|743
1655712600000|2022-06-20 08:10:00|38100.7|38080.7|38077|38057|38116.9|38096.9|38073.6|38053.6|773
1655712900000|2022-06-20 08:15:00|38077.1|38057.1|38049.5|38029.5|38080.9|38060.9|38039.6|38019.6|633
1655713200000|2022-06-20 08:20:00|38049.6|38029.6|38020.6|38000.6|38052.8|38032.8|38006.7|37986.7|687
1655713500000|2022-06-20 08:25:00|38020.7|38000.7|38030.4|38010.4|38041.7|38021.7|38013.6|37993.6|691
1655713800000|2022-06-20 08:30:00|38030|38010|38096.7|38076.7|38101.6|38081.6|38027.5|38007.5|720
1655714100000|2022-06-20 08:35:00|38096.2|38076.2|38082.2|38062.2|38096.2|38076.2|38065.2|38045.2|749
1655714400000|2022-06-20 08:40:00|38080.9|38060.9|38069.6|38049.6|38090|38070|38065.6|38045.6|703
1655714700000|2022-06-20 08:45:00|38069.7|38049.7|38073|38053|38081.6|38061.6|38064|38044|691
1655715000000|2022-06-20 08:50:00|38072|38052|38054.8|38034.8|38085.1|38065.1|38047.1|38027.1|768
1655715300000|2022-06-20 08:55:00|38056.5|38036.5|38035.7|38015.7|38061.2|38041.2|38032.1|38012.1|879
1655715600000|2022-06-20 09:00:00|38036.2|38016.2|38021.6|38001.6|38046.4|38026.4|38018.2|37998.2|793
1655715900000|2022-06-20 09:05:00|38022.4|38002.4|37980.1|37960.1|38027.9|38007.9|37973.8|37953.8|725
1655716200000|2022-06-20 09:10:00|37980|37960|37936|37916|37985.3|37965.3|37895.2|37875.2|857
1655716500000|2022-06-20 09:15:00|37936.4|37916.4|37941.8|37921.8|37979.5|37959.5|37934.2|37914.2|727
1655716800000|2022-06-20 09:20:00|37942.1|37922.1|37913.1|37893.1|37967.6|37947.6|37912.8|37892.8|777
1655717100000|2022-06-20 09:25:00|37914.8|37894.8|37911.5|37891.5|37937.8|37917.8|37903.4|37883.4|698
1655717400000|2022-06-20 09:30:00|37911.3|37891.3|37995.9|37975.9|38002.1|37982.1|37910.6|37890.6|805
1655717700000|2022-06-20 09:35:00|37996.3|37976.3|37997.7|37977.7|38010.5|37990.5|37982.7|37962.7|704
1655718000000|2022-06-20 09:40:00|37997.8|37977.8|37987.6|37967.6|37999.2|37979.2|37981|37961|728
1655718300000|2022-06-20 09:45:00|37985|37965|37991.5|37971.5|37999.5|37979.5|37956.1|37936.1|736
1655718600000|2022-06-20 09:50:00|37992.4|37972.4|38005|37985|38007.9|37987.9|37981.8|37961.8|678
1655718900000|2022-06-20 09:55:00|38005.1|37985.1|37950.2|37930.2|38007.6|37987.6|37930|37910|648
1655719200000|2022-06-20 10:00:00|37947.9|37927.9|37978.6|37958.6|37984.3|37964.3|37936.9|37916.9|746
1655719500000|2022-06-20 10:05:00|37978.4|37958.4|37990.9|37970.9|37993.6|37973.6|37974.5|37954.5|701
1655719800000|2022-06-20 10:10:00|37991.6|37971.6|37934.4|37914.4|37993.8|37973.8|37934.4|37914.4|690
1655720100000|2022-06-20 10:15:00|37934.7|37914.7|37895.8|37875.8|37937.4|37917.4|37880.3|37860.3|783
1655720400000|2022-06-20 10:20:00|37895.7|37875.7|37899.7|37879.7|37911|37891|37891.7|37871.7|769
1655720700000|2022-06-20 10:25:00|37899|37879|37827.8|37807.8|37902.4|37882.4|37801.1|37764.4|660
1655721000000|2022-06-20 10:30:00|37826.2|37806.2|37853.6|37833.6|37869.7|37849.7|37823|37803|764
1655721300000|2022-06-20 10:35:00|37853.2|37833.2|37862.5|37842.5|37874.8|37854.8|37848|37828|719
1655721600000|2022-06-20 10:40:00|37861.3|37841.3|37853.9|37833.9|37863|37843|37841.2|37821.2|764
1655721900000|2022-06-20 10:45:00|37853.5|37833.5|37883.2|37863.2|37887.8|37867.8|37845.7|37825.7|709
1655722200000|2022-06-20 10:50:00|37881.5|37861.5|37878.6|37858.6|37895.5|37875.5|37878.2|37858.2|527
1655722500000|2022-06-20 10:55:00|37878.3|37858.3|37875.5|37855.5|37886.6|37866.6|37868.7|37848.7|649
1655722800000|2022-06-20 11:00:00|37868.8|37848.8|37855.4|37835.4|37879.6|37859.6|37832.4|37812.4|826
1655723100000|2022-06-20 11:05:00|37854.8|37834.8|37876.6|37856.6|37894.7|37874.7|37853.3|37833.3|677
1655723400000|2022-06-20 11:10:00|37877.3|37857.3|37896.9|37876.9|37898.6|37878.6|37872|37852|703
1655723700000|2022-06-20 11:15:00|37895.2|37875.2|37883|37863|37896.6|37876.6|37880.5|37860.5|669
1655724000000|2022-06-20 11:20:00|37882.8|37862.8|37859.1|37839.1|37883.3|37863.3|37852|37832|700
1655724300000|2022-06-20 11:25:00|37858.8|37838.8|37848.6|37828.6|37863.6|37843.6|37841|37821|658
1655724600000|2022-06-20 11:30:00|37848.5|37828.5|37827|37807|37858.7|37838.7|37825.7|37805.7|715
1655724900000|2022-06-20 11:35:00|37827.1|37807.1|37831.5|37811.5|37839.5|37819.5|37816.2|37796.2|596
1655725200000|2022-06-20 11:40:00|37831.1|37811.1|37821.2|37801.2|37838.8|37818.8|37815.6|37795.6|691
1655725500000|2022-06-20 11:45:00|37821.3|37801.3|37857|37837|37872.4|37852.4|37820.6|37800.6|665
1655725800000|2022-06-20 11:50:00|37856.9|37836.9|37870.7|37850.7|37880.8|37860.8|37842.9|37822.9|725
1655726100000|2022-06-20 11:55:00|37871.8|37851.8|37872.7|37852.7|37881.3|37861.3|37859|37839|811
1655726400000|2022-06-20 12:00:00|37873|37853|37887.1|37867.1|37900.7|37880.7|37865.6|37845.6|749
1655726700000|2022-06-20 12:05:00|37887.4|37867.4|37866.9|37846.9|37894.4|37874.4|37857.5|37837.5|637
1655727000000|2022-06-20 12:10:00|37867.9|37847.9|37834.2|37814.2|37878.1|37858.1|37803.1|37783.1|822
1655727300000|2022-06-20 12:15:00|37833.9|37813.9|37855.6|37835.6|37861.4|37841.4|37818.8|37798.8|716
1655727600000|2022-06-20 12:20:00|37855.5|37835.5|37863.9|37843.9|37871.6|37851.6|37845|37825|746
1655727900000|2022-06-20 12:25:00|37864.5|37844.5|37838.4|37818.4|37869.7|37849.7|37837|37817|624
1655728200000|2022-06-20 12:30:00|37838.2|37818.2|37863.9|37843.9|37866.2|37846.2|37815.6|37795.6|706
1655728500000|2022-06-20 12:35:00|37863.5|37843.5|37870.1|37850.1|37872.9|37852.9|37855.4|37835.4|693
1655728800000|2022-06-20 12:40:00|37871|37851|37890|37870|37932|37912|37871|37851|636
1655729100000|2022-06-20 12:45:00|37888|37868|37810.4|37790.4|37890.6|37870.6|37809.7|37789.7|676
1655729400000|2022-06-20 12:50:00|37810.8|37790.8|37854.9|37834.9|37857|37837|37810.4|37790.4|625
1655729700000|2022-06-20 12:55:00|37854.8|37834.8|37865.1|37845.1|37869.3|37849.3|37840.2|37820.2|696
1655730000000|2022-06-20 13:00:00|37865|37845|37897.9|37877.9|37903.3|37883.3|37850|37830|848
1655730300000|2022-06-20 13:05:00|37897.3|37877.3|37875.4|37855.4|37900.2|37880.2|37856.9|37836.9|875
1655730600000|2022-06-20 13:10:00|37874.1|37854.1|37882.2|37862.2|37898.9|37878.9|37865.6|37845.6|928
1655730900000|2022-06-20 13:15:00|37881.5|37861.5|37863.4|37843.4|37886.5|37866.5|37861.8|37841.8|813
1655731200000|2022-06-20 13:20:00|37863.3|37843.3|37843.9|37823.9|37868.5|37848.5|37841.5|37821.5|758
1655731500000|2022-06-20 13:25:00|37842.6|37822.6|37854.4|37834.4|37880.3|37839.6|37839.6|37808.2|659
1655731800000|2022-06-20 13:30:00|37854.7|37834.7|37866.4|37846.4|37876.1|37856.1|37845.3|37825.3|864
1655732100000|2022-06-20 13:35:00|37867.7|37847.7|37856.6|37836.6|37878.2|37858.2|37836.3|37816.3|843
1655732400000|2022-06-20 13:40:00|37858.6|37838.6|37844.7|37824.7|37858.6|37838.6|37823.6|37803.6|756
1655732700000|2022-06-20 13:45:00|37844.5|37824.5|37848.1|37828.1|37858.5|37838.5|37835.7|37815.7|751
1655733000000|2022-06-20 13:50:00|37848.8|37828.8|37850.3|37830.3|37860.1|37840.1|37831.6|37811.6|760
1655733300000|2022-06-20 13:55:00|37847.3|37827.3|37860.4|37840.4|37871.9|37851.9|37830.9|37810.9|776
1655733600000|2022-06-20 14:00:00|37860.6|37840.6|37860.3|37840.3|37869.4|37849.4|37837.5|37817.5|935
1655733900000|2022-06-20 14:05:00|37861.2|37841.2|37812.3|37792.3|37866.6|37846.6|37808.9|37774.4|809
1655734200000|2022-06-20 14:10:00|37812.1|37792.1|37805.3|37785.3|37838.4|37818.4|37793.5|37773.5|736
1655734500000|2022-06-20 14:15:00|37806.9|37786.9|37753|37733|37807.1|37787.1|37750.5|37730.5|764
1655734800000|2022-06-20 14:20:00|37753.4|37733.4|37743.3|37723.3|37772.5|37752.5|37743.3|37723.3|734
1655735100000|2022-06-20 14:25:00|37743.7|37723.7|37755.3|37735.3|37762.2|37742.2|37692|37672|745
1655735400000|2022-06-20 14:30:00|37756.7|37736.7|37768.3|37748.3|37778.9|37758.9|37756|37736|651
1655735700000|2022-06-20 14:35:00|37768.6|37748.6|37767|37747|37787.2|37767.2|37759.6|37739.6|655
1655736000000|2022-06-20 14:40:00|37766.6|37746.6|37749.7|37729.7|37773|37753|37747.3|37727.3|668
1655736300000|2022-06-20 14:45:00|37749.2|37729.2|37755.7|37735.7|37765|37745|37733.1|37713.1|646
1655736600000|2022-06-20 14:50:00|37756|37736|37721.9|37701.9|37761.4|37741.4|37721.9|37701.9|798
1655736900000|2022-06-20 14:55:00|37722.1|37702.1|37757|37737|37758.9|37738.9|37718.1|37698.1|807
1655737200000|2022-06-20 15:00:00|37756.9|37736.9|37720.6|37700.6|37763.1|37743.1|37711.8|37691.8|806
1655737500000|2022-06-20 15:05:00|37719.5|37699.5|37734.1|37714.1|37755.5|37735.5|37713.2|37693.2|694
1655737800000|2022-06-20 15:10:00|37734.4|37714.4|37713.1|37693.1|37751|37731|37710.6|37690.6|646
1655738100000|2022-06-20 15:15:00|37712.9|37692.9|37722.3|37702.3|37723.6|37703.6|37697.2|37677.2|614
1655738400000|2022-06-20 15:20:00|37722|37702|37722|37702|37728.8|37708.8|37704.8|37684.8|571
1655738700000|2022-06-20 15:25:00|37724.2|37704.2|37739.6|37719.6|37744.8|37724.8|37724.2|37704.2|567
1655739000000|2022-06-20 15:30:00|37738.2|37718.2|37734.2|37714.2|37762.1|37718.6|37721.6|37690.8|588
1655739300000|2022-06-20 15:35:00|37734.9|37714.9|37738.9|37718.9|37766.2|37741.3|37728.6|37695.9|545
1655739600000|2022-06-20 15:40:00|37738|37718|37707|37687|37743.6|37723.6|37607.4|37566.1|658
1655739900000|2022-06-20 15:45:00|37706.7|37686.7|37663|37613|37710.4|37690.4|37626.9|37591.9|617
1655740200000|2022-06-20 15:50:00|37663.4|37613.4|37690.8|37670.8|37697.8|37677.8|37623.3|37603.3|563
1655740500000|2022-06-20 15:55:00|37691.4|37671.4|37692.9|37672.9|37727.2|37680.9|37687.3|37643.1|577
1655740800000|2022-06-20 16:00:00|37692.8|37672.8|37698.3|37678.3|37725.7|37686.6|37690.6|37649.1|477
1655741100000|2022-06-20 16:05:00|37697.8|37677.8|37713.3|37693.3|37718.6|37698.6|37693.4|37673.4|441
1655741400000|2022-06-20 16:10:00|37712.4|37692.4|37817|37707.7|37845.4|37748|37705|37675.5|558
1655741700000|2022-06-20 16:15:00|37816.6|37707.9|37825.5|37719.7|37836.4|37729.7|37799|37705.7|699
1655742000000|2022-06-20 16:20:00|37826|37719.2|37831.1|37714.2|37839.8|37729.7|37811.5|37712|459
1655742300000|2022-06-20 16:25:00|37833.3|37713.3|37838.2|37732.2|37865.3|37754.4|37827.6|37712.3|675
1655742600000|2022-06-20 16:30:00|37840.8|37732.4|37856.3|37736.3|37859.3|37739.5|37821|37719.8|671
1655742900000|2022-06-20 16:35:00|37856|37736|37855.7|37735.7|37858.9|37755.3|37830|37731.5|566
1655743200000|2022-06-20 16:40:00|37855.6|37736.4|37841|37740.1|37856.9|37749.5|37831.7|37725.5|467
1655743500000|2022-06-20 16:45:00|37843.6|37738.2|37848.9|37737.5|37859.5|37753.7|37837.5|37729.5|681
1655743800000|2022-06-20 16:50:00|37848.5|37736.5|37847|37727|37858|37742.5|37834|37723|441
1655744100000|2022-06-20 16:55:00|37847.2|37727.2|37849.3|37729.3|37852.8|37732.8|37825.5|37717.3|474
1655744400000|2022-06-20 17:00:00|37845.3|37725.3|37855.2|37735.2|37858.1|37740|37839.8|37720|385
1655744700000|2022-06-20 17:05:00|37856.2|37736.2|37868.2|37748.2|37869.5|37752.7|37844.7|37734.5|311
1655745000000|2022-06-20 17:10:00|37867.6|37750.8|37870.6|37764.1|37884.5|37771|37861|37744.6|329
1655745300000|2022-06-20 17:15:00|37875.2|37755.2|37881.1|37761.1|37887.4|37770.6|37869|37753.7|294
1655745600000|2022-06-20 17:20:00|37881.4|37761.4|37872.5|37762.5|37884.5|37764.5|37863|37755.3|255
1655745900000|2022-06-20 17:25:00|37870.6|37765.2|37877|37757|37888.6|37772.3|37870.6|37756.3|224
1655746200000|2022-06-20 17:30:00|37879.2|37759.2|37875.8|37755.8|37881.7|37766.4|37862.7|37746.5|368
1655746500000|2022-06-20 17:35:00|37874.9|37754.9|37869.2|37757.4|37879.3|37762.5|37859|37746|278
1655746800000|2022-06-20 17:40:00|37867.8|37755.4|37866.4|37746.4|37882.5|37775.7|37862.8|37742.8|232
1655747100000|2022-06-20 17:45:00|37866.2|37746.2|37869.2|37749.2|37870.8|37751.3|37862|37743.7|353
1655747400000|2022-06-20 17:50:00|37868.7|37748.7|37887.1|37767.1|37890.1|37770.1|37862|37745.6|385
1655747700000|2022-06-20 17:55:00|37886.9|37766.9|37875.1|37768.2|37907.2|37787.2|37837.5|37754.7|490
1655748000000|2022-06-20 18:00:00|37876.2|37766.8|37885.9|37765.9|37887.9|37777.2|37835.6|37742.1|493
1655748300000|2022-06-20 18:05:00|37884.7|37766.6|37901.7|37790.6|37908.7|37798.2|37878.6|37764|445
1655748600000|2022-06-20 18:10:00|37901.9|37786.9|37902.7|37789.4|37910.6|37805.3|37892.2|37776.2|494
1655748900000|2022-06-20 18:15:00|37901.9|37790.2|37898.5|37784.5|37909.2|37804.2|37885.7|37774.2|592
1655749200000|2022-06-20 18:20:00|37897.5|37784.7|37891.4|37776.6|37904.6|37798|37885|37775.1|409
1655749500000|2022-06-20 18:25:00|37893.5|37775|37884.7|37776.6|37903.1|37788.2|37876|37770.4|434
1655749800000|2022-06-20 18:30:00|37883.3|37777.5|37885|37765.4|37894.5|37786.1|37875|37763.9|445
1655750100000|2022-06-20 18:35:00|37885.4|37765.8|37811|37791|37891.1|37798|37805.6|37757.2|408
1655750400000|2022-06-20 18:40:00|37812.3|37792.3|37816|37766|37844.9|37796.9|37802.5|37755.9|304
1655750700000|2022-06-20 18:45:00|37823.4|37773.4|37805.7|37785.7|37849.6|37796.4|37801|37758|325
1655751000000|2022-06-20 18:50:00|37831.8|37761.8|37900.3|37785.6|37904.7|37806.4|37806.3|37760.3|499
1655751300000|2022-06-20 18:55:00|37898.3|37786.3|37909.1|37789.1|37910|37798.8|37882.3|37780.7|459
1655751600000|2022-06-20 19:00:00|37909.2|37789.2|37903.9|37798.5|37913.2|37810.7|37896|37778.5|322
1655751900000|2022-06-20 19:05:00|37906.6|37792.7|37896.7|37778.3|37908.3|37792.9|37894.2|37777.8|371
1655752200000|2022-06-20 19:10:00|37898.2|37778.2|37905|37785|37908.6|37800.1|37893.6|37778.2|314
1655752500000|2022-06-20 19:15:00|37903.3|37784.7|37886.1|37774.7|37905.8|37799|37885.4|37773|263
1655752800000|2022-06-20 19:20:00|37885.8|37774.4|37880.5|37773.6|37899.8|37799.3|37876.6|37764.8|224
1655753100000|2022-06-20 19:25:00|37880.9|37772.4|37882.6|37772.7|37896.8|37785.9|37873.3|37763.9|205
1655753400000|2022-06-20 19:30:00|37882.3|37771.8|37869.6|37765.7|37893.3|37785.5|37848|37763|238
1655753700000|2022-06-20 19:35:00|37882.2|37764.1|37868.2|37761.3|37892.2|37779.4|37849.5|37759.1|239
1655754000000|2022-06-20 19:40:00|37867.7|37760.7|37861.7|37754.3|37884.9|37771.4|37849.4|37752.6|264
1655754300000|2022-06-20 19:45:00|37864.2|37753.6|37857.7|37755.4|37882.1|37765.5|37828|37748.7|326
1655754600000|2022-06-20 19:50:00|37863.1|37753|37850.1|37730.1|37865.6|37756|37776|37708.8|397
1655754900000|2022-06-20 19:55:00|37853.6|37733.6|37750.6|37674.7|37855.4|37750.5|37695.9|37643.2|672
1655755200000|2022-06-20 20:00:00|37752.5|37673.8|37730.2|37651|37800.9|37698.6|37715.7|37636.8|562
1655755500000|2022-06-20 20:05:00|37719.4|37669.4|37816.2|37696.2|37856|37736|37701.7|37626.6|492
1655755800000|2022-06-20 20:10:00|37828|37708|37804.8|37684.8|37844.8|37724.8|37730.9|37638.5|327
1655756100000|2022-06-20 20:15:00|37806.2|37686.2|37692|37672|37831.5|37711.5|37681.1|37635.2|458
1655756400000|2022-06-20 20:20:00|37691.3|37671.3|37874.2|37754.2|37891.2|37771.2|37686.9|37653.1|480
1655756700000|2022-06-20 20:25:00|37875.9|37755.9|37879.5|37759.5|37895.3|37775.3|37857.6|37737.6|310
1655757000000|2022-06-20 20:30:00|37878.5|37758.5|37866.8|37746.8|37892.2|37772.2|37848.9|37728.9|368
1655757300000|2022-06-20 20:35:00|37866.2|37746.2|37871.8|37751.8|37885.3|37765.3|37859|37739|257
1655757600000|2022-06-20 20:40:00|37872.9|37752.9|37876.5|37756.5|37907|37787|37863.3|37743.3|184
1655757900000|2022-06-20 20:45:00|37878.8|37758.8|37885.9|37765.9|37903.5|37783.5|37869.7|37749.7|235
1655758200000|2022-06-20 20:50:00|37883.2|37763.2|37894.6|37774.6|37907|37787|37865.4|37745.4|213
1655758500000|2022-06-20 20:55:00|37894.7|37774.7|37863.9|37743.9|37910.5|37790.5|37854.8|37734.8|191
1655758800000|2022-06-20 21:00:00|37858.6|37738.6|37886|37766|37886|37766|37856.7|37736.7|17
1655759100000|2022-06-20 21:05:00|37893.5|37773.5|37835|37715|37893.5|37773.5|37828.4|37708.4|69
1655759400000|2022-06-20 21:10:00|37829|37709|37832.2|37712.2|37868.6|37748.6|37814.9|37694.9|296
1655759700000|2022-06-20 21:15:00|37833.8|37713.8|37832.1|37712.1|37861.1|37741.1|37811.6|37691.6|195
1655760000000|2022-06-20 21:20:00|37831.5|37711.5|37847.8|37727.8|37847.8|37727.8|37807.7|37687.7|238
1655760300000|2022-06-20 21:25:00|37835.7|37715.7|37815.7|37695.7|37847.8|37727.8|37793.5|37673.5|102
1655760600000|2022-06-20 21:30:00|37820.3|37700.3|37813.7|37693.7|37851.5|37731.5|37788.8|37668.8|303
1655760900000|2022-06-20 21:35:00|37814.1|37694.1|37813.1|37693.1|37834.2|37714.2|37778.5|37658.5|141
1655761200000|2022-06-20 21:40:00|37818.5|37698.5|37802.4|37682.4|37833.3|37713.3|37772.5|37652.5|192
1655761500000|2022-06-20 21:45:00|37828|37708|37827.3|37707.3|37837.8|37717.8|37788.6|37668.6|148
1655761800000|2022-06-20 21:50:00|37806.6|37686.6|37825.2|37705.2|37842.4|37722.4|37792.5|37672.5|210
1655762100000|2022-06-20 21:55:00|37823.1|37703.1|37796.5|37676.5|37843.3|37723.3|37777|37657|251
1655762400000|2022-06-20 22:00:00|37819.3|37699.3|37865|37745|37882.4|37762.4|37792.2|37672.2|383
1655762700000|2022-06-20 22:05:00|37864.9|37744.9|37888|37768|37895.2|37775.2|37857.5|37737.5|240
1655763000000|2022-06-20 22:10:00|37879.9|37759.9|37875.4|37755.4|37892.5|37772.5|37862.9|37742.9|214
1655763300000|2022-06-20 22:15:00|37872.4|37752.4|37874.3|37754.3|37891.7|37771.7|37862.5|37742.5|294
1655763600000|2022-06-20 22:20:00|37869.3|37749.3|37849.8|37729.8|37887.9|37767.9|37849.7|37729.7|288
1655763900000|2022-06-20 22:25:00|37851.1|37731.1|37867.5|37747.5|37894.7|37774.7|37851.1|37731.1|347
1655764200000|2022-06-20 22:30:00|37869.7|37749.7|37858|37738|37897|37777|37844.8|37724.8|451
1655764500000|2022-06-20 22:35:00|37857.8|37737.8|37872.5|37752.5|37892.9|37772.9|37853.7|37733.7|319
1655764800000|2022-06-20 22:40:00|37870.5|37750.5|37858.8|37738.8|37890.1|37770.1|37846.3|37726.3|407
1655765100000|2022-06-20 22:45:00|37860.9|37740.9|37865.5|37745.5|37878.9|37758.9|37846.6|37726.6|357
1655765400000|2022-06-20 22:50:00|37870.8|37750.8|37822.6|37702.6|37890.5|37770.5|37807.5|37687.5|424
1655765700000|2022-06-20 22:55:00|37812.1|37692.1|37800.9|37680.9|37826.6|37706.6|37795.9|37675.9|360
1655766000000|2022-06-20 23:00:00|37794.6|37674.6|37800.5|37680.5|37831.9|37711.9|37794.6|37674.6|489
1655766300000|2022-06-20 23:05:00|37799.1|37679.1|37810.2|37690.2|37826.8|37706.8|37797.7|37677.7|422
1655766600000|2022-06-20 23:10:00|37810.7|37690.7|37803.2|37683.2|37822.4|37702.4|37796.7|37676.7|458
1655766900000|2022-06-20 23:15:00|37803.3|37683.3|37799.8|37679.8|37821|37701|37795.7|37675.7|441
1655767200000|2022-06-20 23:20:00|37800.2|37680.2|37801|37681|37821.2|37701.2|37796.5|37676.5|412
1655767500000|2022-06-20 23:25:00|37804.9|37684.9|37807.8|37687.8|37819|37699|37796.2|37676.2|424
1655767800000|2022-06-20 23:30:00|37803.2|37683.2|37814.8|37694.8|37816|37696|37800.2|37680.2|535
1655768100000|2022-06-20 23:35:00|37815.2|37695.2|37812.4|37692.4|37817.7|37697.7|37809.1|37689.1|484
1655768400000|2022-06-20 23:40:00|37811.9|37691.9|37809.6|37689.6|37819.4|37699.4|37804.9|37684.9|492
1655768700000|2022-06-20 23:45:00|37809.7|37689.7|37790.3|37670.3|37819.4|37699.4|37789.9|37669.9|553
1655769000000|2022-06-20 23:50:00|37789.8|37669.8|37790.9|37670.9|37815.1|37695.1|37787|37667|513
1655769300000|2022-06-20 23:55:00|37793.4|37673.4|37801.1|37681.1|37815.4|37695.4|37783.5|37663.5|467
1655769600000|2022-06-21 00:00:00|37801.3|37681.3|37798.3|37678.3|37810.8|37690.8|37778.7|37658.7|854
1655769900000|2022-06-21 00:05:00|37797.8|37677.8|37822.1|37702.1|37835|37716.1|37790.9|37675.3|656
1655770200000|2022-06-21 00:10:00|37820.2|37700.2|37813.3|37693.3|37833.1|37713.1|37789.1|37683.3|640
1655770500000|2022-06-21 00:15:00|37811.1|37694.8|37823.1|37703.1|37842|37722|37801.1|37688.8|714
1655770800000|2022-06-21 00:20:00|37823|37703|37811.9|37691.9|37849.2|37729.2|37793.1|37679.5|678
1655771100000|2022-06-21 00:25:00|37812.2|37692.2|37785.7|37665.7|37820|37703.4|37783|37663.1|645
1655771400000|2022-06-21 00:30:00|37785.2|37665.2|37781.5|37661.5|37804.3|37684.3|37771.5|37660.7|793
1655771700000|2022-06-21 00:35:00|37780.3|37660.3|37791.3|37671.3|37798.8|37680.3|37763.6|37650.2|674
1655772000000|2022-06-21 00:40:00|37791.6|37671.6|37821.2|37729.2|37826.9|37742.6|37784|37665.5|819
1655772300000|2022-06-21 00:45:00|37816|37737.4|37796.1|37676.1|37826.7|37738.2|37782.5|37673.9|674
1655772600000|2022-06-21 00:50:00|37795.9|37675.9|37790.4|37670.4|37812.1|37693|37775.4|37662.2|797
1655772900000|2022-06-21 00:55:00|37789.3|37669.3|37772.9|37652.9|37794.4|37683.6|37757.4|37652|667
1655773200000|2022-06-21 01:00:00|37773|37653|37755.9|37643.3|37783|37663|37752.1|37640.7|742
1655773500000|2022-06-21 01:05:00|37758.8|37640.1|37756.2|37636.2|37771|37651.5|37729.1|37631.4|608
1655773800000|2022-06-21 01:10:00|37754.6|37637.2|37769|37649|37779.4|37659.4|37743.9|37633.2|593
1655774100000|2022-06-21 01:15:00|37768.8|37648.8|37757.4|37643.4|37781.6|37663|37753.5|37640.4|517
1655774400000|2022-06-21 01:20:00|37761.3|37641.3|37738.2|37618.2|37761.3|37651|37715.9|37602.7|736
1655774700000|2022-06-21 01:25:00|37739.2|37619.2|37751.4|37631.4|37751.7|37631.7|37732.7|37612.7|601
1655775000000|2022-06-21 01:30:00|37751.3|37631.3|37755.7|37635.7|37772.4|37652.4|37741|37623.7|789
1655775300000|2022-06-21 01:35:00|37760.8|37640.8|37745.1|37625.1|37770.6|37650.6|37740.3|37620.3|671
1655775600000|2022-06-21 01:40:00|37746.4|37626.4|37753.3|37633.3|37763.2|37643.2|37731|37611|649
1655775900000|2022-06-21 01:45:00|37753.1|37633.1|37758.5|37638.5|37779.1|37662.7|37747.4|37627.4|739
1655776200000|2022-06-21 01:50:00|37757.8|37637.8|37750.6|37630.6|37778.1|37658.1|37746.7|37629.5|710
1655776500000|2022-06-21 01:55:00|37749.4|37629.4|37755.2|37635.2|37764.3|37644.3|37746.8|37626.8|650
1655776800000|2022-06-21 02:00:00|37755.7|37635.7|37732.2|37612.2|37758.3|37638.3|37725.3|37605.3|744
1655777100000|2022-06-21 02:05:00|37734.2|37614.2|37745|37625|37752.4|37632.4|37734.2|37614.2|615
1655777400000|2022-06-21 02:10:00|37746|37626|37743.7|37623.7|37754.8|37634.8|37734|37619.4|637
1655777700000|2022-06-21 02:15:00|37746.5|37626.5|37756.7|37636.7|37760.7|37640.7|37739.8|37619.8|579
1655778000000|2022-06-21 02:20:00|37758|37638|37750.2|37630.2|37760|37649|37734.1|37621.8|557
1655778300000|2022-06-21 02:25:00|37751.9|37631.9|37751.4|37631.4|37762.1|37646.5|37733.4|37625.4|509
1655778600000|2022-06-21 02:30:00|37750|37630|37749.3|37629.3|37759.6|37640.5|37739.2|37620.7|455
1655778900000|2022-06-21 02:35:00|37746.9|37626.9|37747|37627|37762.2|37644|37733.8|37623.8|474
1655779200000|2022-06-21 02:40:00|37748.5|37628.5|37750.1|37630.1|37760.8|37642|37728|37613|539
1655779500000|2022-06-21 02:45:00|37750.2|37630.2|37747.8|37627.8|37759.9|37639.9|37742.4|37623|496
1655779800000|2022-06-21 02:50:00|37749.5|37629.5|37747.5|37627.5|37763.6|37643.6|37734.1|37621.5|463
1655780100000|2022-06-21 02:55:00|37753.1|37633.1|37748.6|37628.6|37761.6|37649|37739.3|37624.2|723
1655780400000|2022-06-21 03:00:00|37749.4|37629.4|37768.7|37648.7|37773.3|37653.3|37735|37624.4|667
1655780700000|2022-06-21 03:05:00|37770|37650|37769.2|37649.2|37777.4|37657.4|37757.2|37637.2|569
1655781000000|2022-06-21 03:10:00|37769|37649|37777.6|37657.6|37787|37667|37768.7|37648.7|710
1655781300000|2022-06-21 03:15:00|37777.7|37657.7|37766.2|37646.2|37780.8|37660.8|37760.9|37640.9|612
1655781600000|2022-06-21 03:20:00|37770.1|37650.1|37769.6|37649.6|37785.5|37665.5|37758.3|37638.3|690
1655781900000|2022-06-21 03:25:00|37770|37650|37768.5|37648.5|37785.5|37665.5|37759.9|37639.9|484
1655782200000|2022-06-21 03:30:00|37769.7|37649.7|37769.7|37649.7|37779.4|37659.4|37763|37643|533
1655782500000|2022-06-21 03:35:00|37770.4|37650.4|37781|37661|37794.8|37674.9|37760|37650.4|544
1655782800000|2022-06-21 03:40:00|37784.3|37664.3|37765.4|37645.4|37788|37668|37761.8|37641.8|489
1655783100000|2022-06-21 03:45:00|37765|37645|37782.3|37662.3|37788.9|37673.6|37761|37641|536
1655783400000|2022-06-21 03:50:00|37783|37663|37768.7|37648.7|37786.7|37673.6|37758.4|37646.6|583
1655783700000|2022-06-21 03:55:00|37769.2|37649.2|37757.3|37637.3|37785.2|37665.2|37751.8|37637.1|605
1655784000000|2022-06-21 04:00:00|37757.5|37637.5|37755.3|37635.3|37766.7|37646.7|37749.7|37631.4|474
1655784300000|2022-06-21 04:05:00|37752|37634.9|37767|37647|37770.8|37650.8|37748|37628|434
1655784600000|2022-06-21 04:10:00|37767.9|37647.9|37768.1|37648.1|37769.5|37657|37744.1|37640|474
1655784900000|2022-06-21 04:15:00|37768|37648|37761.6|37641.6|37770.2|37654.1|37750.5|37639.9|409
1655785200000|2022-06-21 04:20:00|37762.1|37642.1|37773.2|37659.5|37785|37702.4|37751.6|37637.3|501
1655785500000|2022-06-21 04:25:00|37764.7|37665.5|37781.9|37675.9|37785.8|37686.4|37755.8|37656.9|451
1655785800000|2022-06-21 04:30:00|37781.8|37675.7|37777.7|37673.7|37790.2|37703.2|37747.6|37670.4|539
1655786100000|2022-06-21 04:35:00|37775|37675.1|37781.5|37688.3|37798.3|37714.5|37725.5|37665.9|423
1655786400000|2022-06-21 04:40:00|37781.7|37687.4|37780.8|37685.3|37794.7|37702|37751.9|37675.6|474
1655786700000|2022-06-21 04:45:00|37789.1|37680.2|37795|37697.8|37804.7|37706.2|37754.1|37667.1|510
1655787000000|2022-06-21 04:50:00|37793.6|37699.3|37792.1|37702.5|37818.6|37733.6|37769.5|37686.2|466
1655787300000|2022-06-21 04:55:00|37794.7|37700.8|37789.6|37701.4|37811.8|37708.9|37779.1|37689.8|546
1655787600000|2022-06-21 05:00:00|37787.8|37701.6|37780.5|37699.9|37807.3|37733.9|37739.7|37681.7|512
1655787900000|2022-06-21 05:05:00|37788.6|37700|37772|37700.6|37802.4|37730.9|37736.7|37690.5|466
1655788200000|2022-06-21 05:10:00|37761.1|37711.1|37802.8|37707.1|37803.1|37739.7|37742.4|37689.5|450
1655788500000|2022-06-21 05:15:00|37803|37707.2|37806.5|37699.3|37813|37739.8|37754.5|37694.9|291
1655788800000|2022-06-21 05:20:00|37806.6|37699.5|37756.8|37736.8|37814.8|37740|37752|37694.9|400
1655789100000|2022-06-21 05:25:00|37755.8|37735.8|37795|37717.8|37813.9|37741.7|37751.3|37699.2|469
1655789400000|2022-06-21 05:30:00|37791.3|37715.1|37786.6|37736.6|37831|37758.5|37764.4|37708|592
1655789700000|2022-06-21 05:35:00|37786.3|37736.3|37813.4|37733.9|37835.1|37768|37762|37716.2|456
1655790000000|2022-06-21 05:40:00|37818.1|37733.3|37796.7|37726.5|37834|37760.7|37761.2|37714|640
1655790300000|2022-06-21 05:45:00|37786.9|37736.9|37810.3|37731.5|37831.1|37758.4|37761.4|37716|599
1655790600000|2022-06-21 05:50:00|37804.1|37733.9|37810.8|37726|37838|37761.4|37770.5|37715|653
1655790900000|2022-06-21 05:55:00|37810.5|37726.8|37798.3|37705.6|37826.3|37737.9|37785|37692.6|671
1655791200000|2022-06-21 06:00:00|37796.9|37708.5|37811.6|37691.6|37821|37728.4|37784.7|37682.7|815
1655791500000|2022-06-21 06:05:00|37811.9|37691.9|37740.3|37720.3|37820|37751|37730.1|37670|769
1655791800000|2022-06-21 06:10:00|37739.6|37719.6|37748|37728|37754.6|37734.6|37730.6|37710.6|536
1655792100000|2022-06-21 06:15:00|37748.6|37728.6|37752.2|37732.2|37759.5|37739.5|37744.7|37724.7|501
1655792400000|2022-06-21 06:20:00|37752.1|37732.1|37742.3|37722.3|37784.3|37751.5|37726.2|37677.8|686
1655792700000|2022-06-21 06:25:00|37745|37725|37739.9|37719.9|37776.3|37736.1|37738.5|37695.8|611
1655793000000|2022-06-21 06:30:00|37739.3|37719.3|37738.9|37718.9|37754.6|37724.9|37712.6|37682.8|752
1655793300000|2022-06-21 06:35:00|37738.6|37718.6|37718.4|37698.4|37740.9|37720.9|37715.2|37695.2|751
1655793600000|2022-06-21 06:40:00|37717.5|37697.5|37725.4|37705.4|37740|37720|37704.6|37684.6|791
1655793900000|2022-06-21 06:45:00|37725.2|37705.2|37711.9|37691.9|37732.4|37712.4|37711.6|37691.6|701
1655794200000|2022-06-21 06:50:00|37711.5|37691.5|37730.7|37710.7|37736.6|37716.6|37711.4|37691.4|834
1655794500000|2022-06-21 06:55:00|37731.2|37711.2|37714.8|37694.8|37752.9|37732.9|37709.4|37689.4|831
1655794800000|2022-06-21 07:00:00|37716.3|37696.3|37678.9|37658.9|37721|37701|37672.4|37652.4|895
1655795100000|2022-06-21 07:05:00|37679.2|37659.2|37657.8|37637.8|37679.2|37659.2|37643.1|37623.1|830
1655795400000|2022-06-21 07:10:00|37658|37638|37625.8|37605.8|37663.8|37643.8|37619.7|37599.7|824
1655795700000|2022-06-21 07:15:00|37625.9|37605.9|37569.4|37549.4|37626.8|37606.8|37532.2|37512.2|974
1655796000000|2022-06-21 07:20:00|37569.5|37549.5|37516.7|37496.7|37570|37550|37499.9|37479.9|934
1655796300000|2022-06-21 07:25:00|37516.8|37496.8|37531.7|37511.7|37560.2|37540.2|37515|37495|840
1655796600000|2022-06-21 07:30:00|37531.1|37511.1|37530.5|37510.5|37552.5|37532.5|37521.6|37501.6|907
1655796900000|2022-06-21 07:35:00|37533.2|37513.2|37516.1|37496.1|37541|37521|37497.8|37477.8|810
1655797200000|2022-06-21 07:40:00|37516.7|37496.7|37541.9|37521.9|37564.3|37544.3|37513.4|37493.4|804
1655797500000|2022-06-21 07:45:00|37543.4|37523.4|37558|37538|37599.7|37579.7|37542.6|37522.6|795
1655797800000|2022-06-21 07:50:00|37558.4|37538.4|37543.8|37523.8|37561.4|37541.4|37526.3|37506.3|864
1655798100000|2022-06-21 07:55:00|37545.2|37525.2|37570.2|37550.2|37571.9|37551.9|37537.5|37517.5|789
1655798400000|2022-06-21 08:00:00|37570.4|37550.4|37572.6|37552.6|37628.6|37581|37567|37547|846
1655798700000|2022-06-21 08:05:00|37573.3|37553.3|37553.5|37533.5|37573.7|37553.7|37540.3|37520.3|849
1655799000000|2022-06-21 08:10:00|37553.2|37533.2|37499|37479|37557.5|37537.5|37491.5|37471.5|836
1655799300000|2022-06-21 08:15:00|37494.9|37474.9|37517.6|37497.6|37537.4|37517.4|37484.4|37464.4|815
1655799600000|2022-06-21 08:20:00|37518.5|37498.5|37536.4|37516.4|37544|37524|37516.1|37496.1|785
1655799900000|2022-06-21 08:25:00|37535.7|37515.7|37510.8|37490.8|37539.9|37519.9|37489|37469|691
1655800200000|2022-06-21 08:30:00|37510.6|37490.6|37499.4|37479.4|37510.6|37490.6|37482.8|37462.8|900
1655800500000|2022-06-21 08:35:00|37498.9|37478.9|37505.2|37485.2|37512.9|37492.9|37481.6|37461.6|828
1655800800000|2022-06-21 08:40:00|37505.3|37485.3|37521.5|37501.5|37551.4|37531.4|37494.9|37474.9|816
1655801100000|2022-06-21 08:45:00|37520.9|37500.9|37542.5|37522.5|37545.3|37525.3|37515.1|37495.1|782
1655801400000|2022-06-21 08:50:00|37542.1|37522.1|37529.5|37509.5|37543.3|37523.3|37515|37495|818
1655801700000|2022-06-21 08:55:00|37529.6|37509.6|37480.6|37460.6|37534.4|37514.4|37475.2|37455.2|835
1655802000000|2022-06-21 09:00:00|37480.1|37460.1|37493.7|37473.7|37508.2|37488.2|37479.9|37459.9|730
1655802300000|2022-06-21 09:05:00|37493.9|37473.9|37465.6|37445.6|37500.4|37480.4|37465.5|37445.5|661
1655802600000|2022-06-21 09:10:00|37466.4|37446.4|37507.1|37487.1|37510.6|37490.6|37465.9|37445.9|699
1655802900000|2022-06-21 09:15:00|37507.2|37487.2|37506.2|37486.2|37514.9|37494.9|37494.9|37474.9|712
1655803200000|2022-06-21 09:20:00|37506.5|37486.5|37505.4|37485.4|37520.9|37500.9|37492.2|37472.2|786
1655803500000|2022-06-21 09:25:00|37504.7|37484.7|37514|37494|37515.5|37495.5|37489.1|37469.1|565
1655803800000|2022-06-21 09:30:00|37513.8|37493.8|37516.4|37496.4|37530.9|37510.9|37507.4|37487.4|595
1655804100000|2022-06-21 09:35:00|37517.8|37497.8|37504.1|37484.1|37519.2|37499.2|37502.6|37482.6|620
1655804400000|2022-06-21 09:40:00|37504.2|37484.2|37520.8|37500.8|37525.6|37505.6|37503.6|37483.6|735
1655804700000|2022-06-21 09:45:00|37520.7|37500.7|37525.5|37505.5|37534|37514|37514.7|37494.7|617
1655805000000|2022-06-21 09:50:00|37525.2|37505.2|37540|37520|37548.4|37528.4|37523.3|37503.3|695
1655805300000|2022-06-21 09:55:00|37542.9|37522.9|37525.7|37505.7|37569|37538|37509.1|37489.1|720
1655805600000|2022-06-21 10:00:00|37526.1|37506.1|37578.6|37558.6|37592.3|37572.3|37525.7|37505.7|841
1655805900000|2022-06-21 10:05:00|37578.7|37558.7|37578.3|37558.3|37596.5|37576.5|37570.9|37550.9|760
1655806200000|2022-06-21 10:10:00|37578.6|37558.6|37571.9|37551.9|37582.9|37562.9|37562.4|37542.4|744
1655806500000|2022-06-21 10:15:00|37571.2|37551.2|37576.8|37556.8|37583.8|37563.8|37566.1|37546.1|703
1655806800000|2022-06-21 10:20:00|37577.1|37557.1|37598.1|37578.1|37602.3|37582.3|37565.6|37545.6|768
1655807100000|2022-06-21 10:25:00|37598.9|37578.9|37545.9|37525.9|37602|37582|37541.9|37521.9|704
1655807400000|2022-06-21 10:30:00|37546.1|37526.1|37514.3|37494.3|37549.9|37529.9|37494.9|37474.9|868
1655807700000|2022-06-21 10:35:00|37513.8|37493.8|37541.9|37521.9|37549.5|37529.5|37509.2|37489.2|786
1655808000000|2022-06-21 10:40:00|37541.3|37521.3|37563.3|37543.3|37586.3|37566.3|37537.3|37517.3|691
1655808300000|2022-06-21 10:45:00|37563.5|37543.5|37552.4|37532.4|37567.4|37547.4|37520|37500|751
1655808600000|2022-06-21 10:50:00|37552.2|37532.2|37570.4|37550.4|37576.5|37556.5|37552.2|37532.2|682
1655808900000|2022-06-21 10:55:00|37569.1|37549.1|37563.5|37543.5|37585.6|37565.6|37543.6|37523.6|823
1655809200000|2022-06-21 11:00:00|37563.7|37543.7|37567.9|37547.9|37575.2|37555.2|37556.7|37536.7|845
1655809500000|2022-06-21 11:05:00|37567.3|37547.3|37599.4|37579.4|37617.2|37597.2|37563.5|37543.5|854
1655809800000|2022-06-21 11:10:00|37599|37579|37600.6|37580.6|37607.5|37587.5|37582|37562|788
1655810100000|2022-06-21 11:15:00|37602.2|37582.2|37578.6|37558.6|37615|37595|37577.4|37557.4|810
1655810400000|2022-06-21 11:20:00|37579.1|37559.1|37586|37566|37599.5|37579.5|37576.1|37556.1|809
1655810700000|2022-06-21 11:25:00|37585.6|37565.6|37585.9|37565.9|37598.5|37578.5|37578.8|37558.8|741
1655811000000|2022-06-21 11:30:00|37586.1|37566.1|37560.3|37540.3|37586.4|37566.4|37558.3|37538.3|775
1655811300000|2022-06-21 11:35:00|37560.4|37540.4|37572.2|37552.2|37580.9|37560.9|37559.8|37539.8|686
1655811600000|2022-06-21 11:40:00|37572.4|37552.4|37557.8|37537.8|37600.3|37580.3|37556.8|37536.8|761
1655811900000|2022-06-21 11:45:00|37558|37538|37560.5|37540.5|37567.9|37547.9|37527.7|37507.7|774
1655812200000|2022-06-21 11:50:00|37560.9|37540.9|37598.1|37578.1|37605.2|37585.2|37557.7|37537.7|944
1655812500000|2022-06-21 11:55:00|37597|37577|37574.8|37554.8|37599.5|37579.5|37560|37540|895
1655812800000|2022-06-21 12:00:00|37574|37554|37569.9|37549.9|37588.8|37568.8|37569|37549|899
1655813100000|2022-06-21 12:05:00|37569.3|37549.3|37561.5|37541.5|37569.6|37549.6|37543.4|37523.4|776
1655813400000|2022-06-21 12:10:00|37560.4|37540.4|37589.9|37569.9|37606.2|37586.2|37553|37533|739
1655813700000|2022-06-21 12:15:00|37590.5|37570.5|37577|37557|37590.6|37570.6|37562.3|37542.3|715
1655814000000|2022-06-21 12:20:00|37577.2|37557.2|37556.5|37536.5|37577.2|37557.2|37552.2|37532.2|867
1655814300000|2022-06-21 12:25:00|37554.9|37534.9|37564.7|37544.7|37572.5|37552.5|37534.9|37514.9|875
1655814600000|2022-06-21 12:30:00|37563.3|37543.3|37575.4|37555.4|37580.5|37560.5|37548.5|37528.5|840
1655814900000|2022-06-21 12:35:00|37575|37555|37584.2|37564.2|37589.7|37569.7|37563|37543|859
1655815200000|2022-06-21 12:40:00|37583.7|37563.7|37570.2|37550.2|37587.6|37567.6|37559.5|37539.5|870
1655815500000|2022-06-21 12:45:00|37570.7|37550.7|37551.1|37531.1|37577.9|37557.9|37547.2|37527.2|735
1655815800000|2022-06-21 12:50:00|37550.2|37530.2|37556.2|37536.2|37559.3|37539.3|37534.8|37514.8|787
1655816100000|2022-06-21 12:55:00|37555.9|37535.9|37582.2|37562.2|37588.1|37568.1|37547.2|37527.2|789
1655816400000|2022-06-21 13:00:00|37573.4|37553.4|37565.3|37545.3|37578.7|37558.7|37550.5|37530.5|798
1655816700000|2022-06-21 13:05:00|37563.7|37543.7|37474|37454|37563.7|37543.7|37470.8|37450.8|785
1655817000000|2022-06-21 13:10:00|37473.7|37453.7|37540.1|37520.1|37550.4|37530.4|37462.8|37442.8|839
1655817300000|2022-06-21 13:15:00|37540|37520|37521.4|37501.4|37547.7|37527.7|37513.4|37493.4|712
1655817600000|2022-06-21 13:20:00|37520.7|37500.7|37514.8|37494.8|37529.9|37509.9|37513.3|37493.3|758
1655817900000|2022-06-21 13:25:00|37515.2|37495.2|37519|37499|37538.1|37518.1|37514|37494|700
1655818200000|2022-06-21 13:30:00|37518.5|37498.5|37517.1|37497.1|37525.7|37505.7|37502.9|37482.9|989
1655818500000|2022-06-21 13:35:00|37516.9|37496.9|37510.7|37490.7|37528.3|37508.3|37491.5|37471.5|909
1655818800000|2022-06-21 13:40:00|37510.3|37490.3|37479.1|37459.1|37512.2|37492.2|37477|37457|920
1655819100000|2022-06-21 13:45:00|37479.5|37459.5|37489.6|37469.6|37493|37473|37472.1|37452.1|900
1655819400000|2022-06-21 13:50:00|37489.2|37469.2|37507.1|37487.1|37515.9|37495.9|37489.2|37469.2|930
1655819700000|2022-06-21 13:55:00|37515|37495|37472.9|37452.9|37527|37507|37468.8|37448.8|859
1655820000000|2022-06-21 14:00:00|37473.9|37453.9|37475.1|37455.1|37482.6|37462.6|37458.2|37438.2|1023
1655820300000|2022-06-21 14:05:00|37474.6|37454.6|37436.7|37416.7|37481|37461|37421.6|37401.6|856
1655820600000|2022-06-21 14:10:00|37437|37417|37472.3|37452.3|37478.8|37458.8|37432.5|37412.5|963
1655820900000|2022-06-21 14:15:00|37471.8|37451.8|37423|37403|37473.1|37453.1|37416|37396|903
1655821200000|2022-06-21 14:20:00|37423.7|37403.7|37457.3|37437.3|37457.3|37437.3|37422.1|37402.1|931
1655821500000|2022-06-21 14:25:00|37456.3|37436.3|37440.6|37420.6|37471.2|37451.2|37439.7|37419.7|829
1655821800000|2022-06-21 14:30:00|37440.7|37420.7|37448.4|37428.4|37453.9|37433.9|37430.9|37410.9|936
1655822100000|2022-06-21 14:35:00|37448.3|37428.3|37425.8|37405.8|37449.5|37429.5|37421.5|37401.5|825
1655822400000|2022-06-21 14:40:00|37425.2|37405.2|37409.5|37389.5|37426.2|37406.2|37402.4|37382.4|904
1655822700000|2022-06-21 14:45:00|37409.8|37389.8|37403.4|37383.4|37414.6|37394.6|37383.3|37363.3|911
1655823000000|2022-06-21 14:50:00|37403.3|37383.3|37376.9|37356.9|37405.6|37385.6|37366.3|37346.3|1025
1655823300000|2022-06-21 14:55:00|37377.4|37357.4|37372.8|37352.8|37378.6|37358.6|37361.1|37341.1|939
1655823600000|2022-06-21 15:00:00|37371.5|37351.5|37395.8|37375.8|37396.4|37376.4|37368.3|37348.3|902
1655823900000|2022-06-21 15:05:00|37395.9|37375.9|37428.7|37408.7|37432.4|37412.4|37387.7|37367.7|803
1655824200000|2022-06-21 15:10:00|37429|37409|37402.5|37382.5|37452.3|37432.3|37398.9|37378.9|879
1655824500000|2022-06-21 15:15:00|37402|37382|37421.1|37401.1|37430.2|37410.2|37399|37379|800
1655824800000|2022-06-21 15:20:00|37422.7|37402.7|37412.4|37392.4|37442.2|37422.2|37410.6|37390.6|736
1655825100000|2022-06-21 15:25:00|37412.5|37392.5|37376.9|37356.9|37422.2|37402.2|37369.2|37349.2|793
1655825400000|2022-06-21 15:30:00|37377.7|37357.7|37365.5|37345.5|37389.9|37369.9|37347.2|37327.2|904
1655825700000|2022-06-21 15:35:00|37364.1|37344.1|37447.9|37375.2|37482.3|37396.1|37360|37333|771
1655826000000|2022-06-21 15:40:00|37436.2|37386.2|37381.4|37361.4|37474.7|37412.5|37371.4|37333|937
1655826300000|2022-06-21 15:45:00|37380.2|37360.2|37410.5|37390.5|37434.1|37392.7|37374.3|37354.3|867
1655826600000|2022-06-21 15:50:00|37410.7|37390.7|37412.5|37392.5|37446.8|37398.6|37401.2|37354.9|749
1655826900000|2022-06-21 15:55:00|37411.3|37391.3|37414.4|37394.4|37441.7|37403.9|37402|37366.8|727
1655827200000|2022-06-21 16:00:00|37417.2|37397.2|37453.3|37433.3|37454.3|37434.3|37412.2|37392.2|875
1655827500000|2022-06-21 16:05:00|37452.9|37432.9|37441.9|37421.9|37464.2|37441.7|37427.3|37394|665
1655827800000|2022-06-21 16:10:00|37443.7|37423.7|37457.5|37437.5|37488|37468|37439.8|37419.8|834
1655828100000|2022-06-21 16:15:00|37457.7|37437.7|37468|37448|37500.2|37465.6|37454.3|37423.3|678
1655828400000|2022-06-21 16:20:00|37467.5|37447.5|37470.3|37450.3|37473.3|37453.3|37453.1|37433.1|657
1655828700000|2022-06-21 16:25:00|37470.6|37450.6|37469.3|37449.3|37499.8|37462.5|37459.2|37417.8|657
1655829000000|2022-06-21 16:30:00|37469.6|37449.6|37463.5|37443.5|37494.5|37474.5|37463.5|37443.5|631
1655829300000|2022-06-21 16:35:00|37464.4|37444.4|37457.7|37437.7|37467.9|37447.9|37444.9|37424.9|592
1655829600000|2022-06-21 16:40:00|37457.2|37437.2|37451.3|37431.3|37461.5|37441.5|37443.4|37423.4|569
1655829900000|2022-06-21 16:45:00|37450.7|37430.7|37444.6|37424.6|37459.3|37439.3|37436.4|37416.4|587
1655830200000|2022-06-21 16:50:00|37445.3|37425.3|37442.4|37422.4|37451|37431|37428.2|37408.2|616
1655830500000|2022-06-21 16:55:00|37442.2|37422.2|37448.3|37428.3|37453.8|37433.8|37434.2|37414.2|694
1655830800000|2022-06-21 17:00:00|37448.6|37428.6|37449.5|37429.5|37467.6|37447.6|37445.5|37425.5|676
1655831100000|2022-06-21 17:05:00|37448.7|37428.7|37460.6|37440.6|37469.8|37449.8|37444.2|37424.2|582
1655831400000|2022-06-21 17:10:00|37461.9|37441.9|37462.8|37442.8|37468.3|37448.3|37438|37418|599
1655831700000|2022-06-21 17:15:00|37462.2|37442.2|37475.3|37455.3|37477.1|37457.1|37455|37435|560
1655832000000|2022-06-21 17:20:00|37475|37455|37479.5|37459.5|37482.7|37462.7|37461.7|37441.7|687
1655832300000|2022-06-21 17:25:00|37476.8|37456.8|37493.9|37473.9|37496.9|37476.9|37473.5|37453.5|603
1655832600000|2022-06-21 17:30:00|37494.3|37474.3|37481.4|37461.4|37497.5|37477.5|37480|37460|491
1655832900000|2022-06-21 17:35:00|37480.8|37460.8|37485.3|37465.3|37492|37472|37475.3|37455.3|506
1655833200000|2022-06-21 17:40:00|37486.2|37466.2|37482|37462|37501.9|37481.9|37476.4|37456.4|511
1655833500000|2022-06-21 17:45:00|37482.1|37462.1|37461.3|37441.3|37483.5|37463.5|37458.2|37438.2|556
1655833800000|2022-06-21 17:50:00|37461.1|37441.1|37462.2|37442.2|37463.2|37443.2|37453.3|37433.3|569
1655834100000|2022-06-21 17:55:00|37461.5|37441.5|37462.2|37442.2|37472.2|37452.2|37459.3|37439.3|581
1655834400000|2022-06-21 18:00:00|37462.5|37442.5|37457.6|37437.6|37473|37453|37451.3|37431.3|577
1655834700000|2022-06-21 18:05:00|37459.7|37439.7|37460.7|37440.7|37463.7|37443.7|37444|37424|448
1655835000000|2022-06-21 18:10:00|37458.7|37438.7|37473.2|37453.2|37475.8|37455.8|37454.6|37434.6|521
1655835300000|2022-06-21 18:15:00|37473.3|37453.3|37462.1|37442.1|37484.4|37464.4|37460.1|37440.1|387
1655835600000|2022-06-21 18:20:00|37461.9|37441.9|37457.9|37437.9|37471.7|37451.7|37450.7|37430.7|369
1655835900000|2022-06-21 18:25:00|37457.6|37437.6|37464.9|37444.9|37470.4|37450.4|37455.8|37435.8|420
1655836200000|2022-06-21 18:30:00|37464.5|37444.5|37462.6|37442.6|37469|37449|37453.5|37433.5|537
1655836500000|2022-06-21 18:35:00|37463.1|37443.1|37466.3|37446.3|37474.1|37454.1|37460.7|37440.7|469
1655836800000|2022-06-21 18:40:00|37466.8|37446.8|37463.4|37443.4|37472.7|37452.7|37459.7|37439.7|575
1655837100000|2022-06-21 18:45:00|37465|37445|37520.9|37500.9|37523.2|37503.2|37462.6|37442.6|593
1655837400000|2022-06-21 18:50:00|37519.9|37499.9|37490.6|37470.6|37522.9|37502.9|37483.1|37463.1|698
1655837700000|2022-06-21 18:55:00|37490.3|37470.3|37479.9|37459.9|37495.3|37475.3|37479|37459|571
1655838000000|2022-06-21 19:00:00|37479.8|37459.8|37480.3|37460.3|37484.4|37464.4|37471.2|37451.2|612
1655838300000|2022-06-21 19:05:00|37478.4|37458.4|37477.3|37457.3|37481.8|37461.8|37472.1|37452.1|547
1655838600000|2022-06-21 19:10:00|37476.7|37456.7|37456.1|37436.1|37477.8|37457.8|37455.4|37435.4|526
1655838900000|2022-06-21 19:15:00|37456.4|37436.4|37467.4|37447.4|37468.9|37448.9|37448.2|37428.2|442
1655839200000|2022-06-21 19:20:00|37467|37447|37467.2|37447.2|37475.1|37455.1|37457.9|37437.9|511
1655839500000|2022-06-21 19:25:00|37466.9|37446.9|37453.3|37433.3|37468.9|37448.9|37453|37433|480
1655839800000|2022-06-21 19:30:00|37452|37432|37462.1|37442.1|37483|37449.1|37442.4|37406|509
1655840100000|2022-06-21 19:35:00|37460.2|37440.2|37473.8|37453.8|37493.7|37455.8|37456.9|37419|442
1655840400000|2022-06-21 19:40:00|37472.5|37452.5|37475.8|37455.8|37498.2|37460.3|37466.4|37426.1|475
1655840700000|2022-06-21 19:45:00|37475.1|37455.1|37474.3|37454.3|37502.6|37456.7|37468.1|37425.8|501
1655841000000|2022-06-21 19:50:00|37470.5|37450.5|37477|37457|37504.5|37460|37463|37414|646
1655841300000|2022-06-21 19:55:00|37478.3|37458.3|37478.5|37458.5|37516.3|37469.1|37476.2|37428.3|571
1655841600000|2022-06-21 20:00:00|37478.4|37458.4|37507.1|37487.1|37520|37487.4|37475|37433|523
1655841900000|2022-06-21 20:05:00|37505.6|37485.6|37488.7|37468.7|37528.7|37492.3|37488.7|37457|377
1655842200000|2022-06-21 20:10:00|37488.6|37468.6|37487|37467|37506|37469.2|37478.9|37433.3|298
1655842500000|2022-06-21 20:15:00|37487.2|37467.2|37480.1|37460.1|37507.1|37467.5|37478.9|37436|245
1655842800000|2022-06-21 20:20:00|37479.9|37459.9|37490.2|37470.2|37493.5|37473.5|37479.6|37459.6|259
1655843100000|2022-06-21 20:25:00|37490.7|37470.7|37479|37459|37494.8|37474.8|37477.3|37457.3|369
1655843400000|2022-06-21 20:30:00|37481.5|37461.5|37474.1|37454.1|37485.7|37465.7|37470.4|37450.4|307
1655843700000|2022-06-21 20:35:00|37471.1|37451.1|37460.9|37440.9|37481.4|37461.4|37460.9|37440.9|267
1655844000000|2022-06-21 20:40:00|37462.2|37442.2|37514.8|37419.8|37514.8|37452.4|37461.3|37410.6|257
1655844300000|2022-06-21 20:45:00|37501.9|37422.3|37507.9|37428|37519.1|37454.6|37458.9|37414.5|344
1655844600000|2022-06-21 20:50:00|37508.6|37423.4|37490.7|37410|37511.4|37447.7|37458.9|37403|389
1655844900000|2022-06-21 20:55:00|37496.6|37408.3|37515.4|37395.4|37515.4|37428.7|37454.1|37365.8|435
1655845200000|2022-06-21 21:00:00|37511.5|37391.5|37499.4|37399.8|37514.6|37419.6|37489.7|37369.7|70
1655845500000|2022-06-21 21:05:00|37496.7|37402.3|37485|37399.6|37508.5|37408.5|37485|37386.9|80
1655845800000|2022-06-21 21:10:00|37477|37384.7|37498.1|37387.3|37508.7|37400.5|37477|37364.4|150
1655846100000|2022-06-21 21:15:00|37497.1|37386.3|37505.1|37395.8|37509.1|37426|37476|37363.2|129
1655846400000|2022-06-21 21:20:00|37488.8|37386.4|37502.4|37382.4|37511.1|37425.2|37475.2|37364.2|167
1655846700000|2022-06-21 21:25:00|37502.5|37382.5|37501.8|37381.8|37506.3|37426.2|37476.2|37367.2|208
1655847000000|2022-06-21 21:30:00|37500.5|37380.5|37504.2|37401.9|37522.8|37413.9|37485.8|37366.4|188
1655847300000|2022-06-21 21:35:00|37498.8|37390.7|37485.4|37401.9|37524.8|37411.9|37483|37363|107
1655847600000|2022-06-21 21:40:00|37504.2|37396.2|37493.7|37386.6|37504.6|37426.3|37476.3|37366.5|143
1655847900000|2022-06-21 21:45:00|37492.5|37372.5|37496|37376|37512.4|37399.8|37480.3|37360.3|202
1655848200000|2022-06-21 21:50:00|37495.2|37375.2|37492.4|37372.4|37519.4|37399.4|37485.3|37365.3|178
1655848500000|2022-06-21 21:55:00|37494.4|37374.4|37489.8|37369.8|37512.9|37398.9|37471.5|37351.5|198
1655848800000|2022-06-21 22:00:00|37494.7|37376|37499.2|37379.2|37530.9|37418.4|37468.4|37369.7|334
1655849100000|2022-06-21 22:05:00|37499.9|37380.8|37521.6|37401.6|37539.1|37441|37461|37355|504
1655849400000|2022-06-21 22:10:00|37521|37401|37502.7|37382.7|37529|37410.7|37480.1|37360.5|327
1655849700000|2022-06-21 22:15:00|37503.2|37383.2|37486|37395.5|37531.1|37411.3|37483.3|37371.2|341
1655850000000|2022-06-21 22:20:00|37487.6|37415|37494.1|37392.8|37507.9|37428.8|37477.7|37371.5|308
1655850300000|2022-06-21 22:25:00|37494.5|37393.5|37498.7|37401.6|37504.3|37407.1|37478.2|37371|169
1655850600000|2022-06-21 22:30:00|37496.9|37376.9|37498.4|37384.8|37506.5|37408.9|37483.1|37374.3|387
1655850900000|2022-06-21 22:35:00|37500.4|37383.8|37490.9|37386.7|37501.3|37436|37456|37366.3|377
1655851200000|2022-06-21 22:40:00|37490.2|37386.1|37479.5|37384|37505.7|37411.8|37472.3|37365.4|368
1655851500000|2022-06-21 22:45:00|37482.7|37384.5|37487.1|37403.8|37503.4|37423.9|37467.2|37363|310
1655851800000|2022-06-21 22:50:00|37491.7|37398|37475.7|37391.5|37493.2|37415.9|37463.5|37385.3|390
1655852100000|2022-06-21 22:55:00|37476.3|37393.7|37461.3|37390.3|37491.1|37414.7|37457.3|37380.9|439
1655852400000|2022-06-21 23:00:00|37481.1|37382.3|37484.7|37395|37499.7|37421.7|37470.6|37360|491
1655852700000|2022-06-21 23:05:00|37484.4|37393.4|37471.8|37421.8|37498.3|37424.8|37468|37380.7|534
1655853000000|2022-06-21 23:10:00|37482.5|37399.9|37484.3|37406.4|37508.5|37426.3|37470.6|37380|608
1655853300000|2022-06-21 23:15:00|37488.9|37403.1|37492.8|37410.5|37509.5|37432.3|37470.7|37396.6|456
1655853600000|2022-06-21 23:20:00|37494.6|37416.7|37492.7|37415.6|37517.7|37431.5|37475.5|37395.9|503
1655853900000|2022-06-21 23:25:00|37494|37414.4|37483.9|37413.9|37520.6|37447.9|37467.9|37397.5|481
1655854200000|2022-06-21 23:30:00|37493.5|37414.2|37495.4|37417.4|37510.4|37432.9|37476.9|37396.9|557
1655854500000|2022-06-21 23:35:00|37494.9|37417.2|37490.5|37410.4|37501.6|37432.2|37479.5|37399.9|490
1655854800000|2022-06-21 23:40:00|37491.6|37407.8|37467.4|37447.4|37504.4|37447.4|37463.7|37399.1|564
1655855100000|2022-06-21 23:45:00|37467|37447|37506|37408.7|37518.1|37450|37466.5|37385|474
1655855400000|2022-06-21 23:50:00|37486.3|37408.6|37483.5|37406.6|37523.1|37446.9|37460|37384|551
1655855700000|2022-06-21 23:55:00|37481.6|37411|37496|37422.9|37520.9|37433.9|37465.8|37389.8|523
1655856000000|2022-06-22 00:00:00|37493.1|37416|37512.6|37425.2|37519.2|37442.9|37486.5|37411.2|814
1655856300000|2022-06-22 00:05:00|37512.1|37425.5|37526.1|37447.3|37546.2|37456.1|37485|37413.6|727
1655856600000|2022-06-22 00:10:00|37528|37443.7|37534.3|37448.3|37542.6|37473.8|37504|37430.4|768
1655856900000|2022-06-22 00:15:00|37535.3|37447.7|37529.5|37449.8|37552.1|37485.2|37496.5|37436|802
1655857200000|2022-06-22 00:20:00|37526.8|37449.6|37516.1|37437.1|37529|37464.7|37484.4|37423.4|701
1655857500000|2022-06-22 00:25:00|37516.5|37437.7|37518.4|37439.5|37531.3|37461.8|37494|37422.7|641
1655857800000|2022-06-22 00:30:00|37518.6|37439.8|37536.6|37459.3|37545.7|37474.1|37491.5|37431.3|777
1655858100000|2022-06-22 00:35:00|37538.8|37458.1|37540.3|37465.9|37551.8|37481|37515.9|37446.2|658
1655858400000|2022-06-22 00:40:00|37539.4|37466.6|37557.8|37473.7|37566|37492|37522.8|37447.8|678
1655858700000|2022-06-22 00:45:00|37555.7|37474.4|37566|37487.7|37569.2|37502.7|37520.7|37454.5|615
1655859000000|2022-06-22 00:50:00|37566.8|37487.1|37568.7|37482.6|37581.5|37509.3|37547.9|37474.9|764
1655859300000|2022-06-22 00:55:00|37567.8|37485.7|37570.9|37484.5|37581.7|37520|37539.9|37478.8|710
1655859600000|2022-06-22 01:00:00|37577.2|37478.9|37575.3|37489.5|37586.2|37521.3|37540.2|37477.3|789
1655859900000|2022-06-22 01:05:00|37573.6|37489.8|37567.2|37491.8|37596|37508.5|37549.2|37469.6|688
1655860200000|2022-06-22 01:10:00|37571.9|37489.2|37580|37504.4|37592.6|37512.3|37550.6|37482.6|778
1655860500000|2022-06-22 01:15:00|37581.1|37503.2|37578.7|37500.4|37593.5|37523.2|37554.7|37485|770
1655860800000|2022-06-22 01:20:00|37577.9|37500|37567|37484.6|37583.7|37519.4|37538.1|37478.7|820
1655861100000|2022-06-22 01:25:00|37553|37503|37560.3|37483.9|37584.9|37504|37542.7|37470.3|609
1655861400000|2022-06-22 01:30:00|37560.1|37482.6|37596.3|37517.3|37606.4|37530.7|37544.6|37477.2|846
1655861700000|2022-06-22 01:35:00|37595.4|37518|37598.6|37522|37605.9|37536.7|37572.3|37501.4|866
1655862000000|2022-06-22 01:40:00|37598.9|37521.8|37594.3|37522.2|37616.6|37541.2|37581.8|37511.8|877
1655862300000|2022-06-22 01:45:00|37595.1|37522.8|37597.5|37517.6|37615.4|37537.9|37578.1|37509.9|788
1655862600000|2022-06-22 01:50:00|37596.1|37518.6|37583.8|37512.7|37608.2|37538|37572.2|37506.3|803
1655862900000|2022-06-22 01:55:00|37584.6|37512.5|37585|37515.2|37598.2|37538.7|37558.3|37505.5|712
1655863200000|2022-06-22 02:00:00|37586.2|37514.6|37557.1|37507.1|37587.7|37526.3|37556.4|37493.8|709
1655863500000|2022-06-22 02:05:00|37557.3|37507.3|37583.4|37513.2|37590.7|37529.6|37555.2|37490.1|572
1655863800000|2022-06-22 02:10:00|37573.3|37523.3|37583.7|37505.6|37592.5|37523.3|37563.2|37497.2|560
1655864100000|2022-06-22 02:15:00|37583.6|37505.5|37573|37523|37597.9|37525.5|37568.6|37490.8|517
1655864400000|2022-06-22 02:20:00|37573.4|37523.4|37573.1|37502.1|37590.6|37523.4|37559.9|37490.1|457
1655864700000|2022-06-22 02:25:00|37562.6|37512.6|37557.9|37481.6|37574.8|37525|37529|37479.1|591
1655865000000|2022-06-22 02:30:00|37558.3|37481.5|37563.5|37486.5|37573|37505.6|37543.6|37476.8|721
1655865300000|2022-06-22 02:35:00|37563.4|37486.3|37566.1|37516.1|37581.3|37518.7|37544.7|37482|680
1655865600000|2022-06-22 02:40:00|37566.5|37516.5|37568.9|37518.9|37587.6|37527.5|37547.2|37499.5|803
1655865900000|2022-06-22 02:45:00|37578.5|37508.7|37577.2|37506.3|37588.2|37525.4|37556.6|37494.9|776
1655866200000|2022-06-22 02:50:00|37577.8|37505.8|37578.5|37499.6|37589|37524.5|37544.5|37490.4|724
1655866500000|2022-06-22 02:55:00|37574.4|37503|37572.9|37497.9|37593.3|37518.7|37560.4|37487.4|741
1655866800000|2022-06-22 03:00:00|37574.7|37496.9|37576.4|37501.2|37588.9|37519.6|37560.8|37495.4|778
1655867100000|2022-06-22 03:05:00|37564.3|37514.3|37562.6|37512.6|37586.2|37520.5|37560.9|37494.8|612
1655867400000|2022-06-22 03:10:00|37563.1|37513.1|37577.6|37501|37590.2|37522.3|37563|37483.8|712
1655867700000|2022-06-22 03:15:00|37577.8|37501.7|37577.9|37499|37588.1|37517.7|37560.6|37490.7|583
1655868000000|2022-06-22 03:20:00|37577.8|37498.8|37576.8|37503.9|37586.9|37520.8|37560.6|37497|495
1655868300000|2022-06-22 03:25:00|37577.3|37504.9|37578.2|37492.6|37585.4|37523.5|37541.7|37492.3|550
1655868600000|2022-06-22 03:30:00|37577.5|37493.6|37551.2|37501.2|37577.5|37509.7|37548.2|37489|561
1655868900000|2022-06-22 03:35:00|37550.5|37500.5|37564.5|37491.9|37581.7|37517.8|37537.8|37485.4|556
1655869200000|2022-06-22 03:40:00|37564.7|37492.7|37572.1|37496.4|37593|37517.2|37546.3|37482.8|559
1655869500000|2022-06-22 03:45:00|37572|37496|37562.6|37492.5|37582.7|37511.2|37547.6|37478.4|524
1655869800000|2022-06-22 03:50:00|37569.9|37487.9|37572.7|37492.5|37582.5|37515|37548.1|37485.6|677
1655870100000|2022-06-22 03:55:00|37573.7|37491.9|37572.6|37499.8|37582.3|37511.1|37552.7|37487.6|400
1655870400000|2022-06-22 04:00:00|37559.3|37500|37570.4|37493.5|37595.1|37515.3|37553|37488.6|444
1655870700000|2022-06-22 04:05:00|37568.8|37493.8|37574|37495.2|37584.8|37515.3|37555.3|37486|418
1655871000000|2022-06-22 04:10:00|37572.3|37495.7|37553.8|37503.8|37578.5|37516.4|37547.8|37472.8|486
1655871300000|2022-06-22 04:15:00|37554.1|37504.1|37586.9|37507.3|37590.6|37525.7|37538.5|37481.2|462
1655871600000|2022-06-22 04:20:00|37588.8|37505.8|37573.3|37496.2|37595.6|37520.1|37556.1|37481.7|611
1655871900000|2022-06-22 04:25:00|37570.4|37495.4|37573.2|37494.4|37584.5|37511.1|37550.9|37486.5|394
1655872200000|2022-06-22 04:30:00|37571.8|37495.7|37581.8|37502|37586.8|37519.7|37533|37486.2|524
1655872500000|2022-06-22 04:35:00|37579.8|37502.6|37580.1|37509.3|37606.8|37558.9|37563.8|37494.7|533
1655872800000|2022-06-22 04:40:00|37580.3|37509|37585.8|37565.8|37608.8|37573.2|37567.5|37507.4|630
1655873100000|2022-06-22 04:45:00|37585.7|37565.7|37585.1|37565.1|37593.4|37573.4|37577.3|37557.3|561
1655873400000|2022-06-22 04:50:00|37585|37565|37612.5|37592.5|37622.7|37602.7|37581.6|37561.6|645
1655873700000|2022-06-22 04:55:00|37614.7|37594.7|37589.7|37569.7|37640|37594.7|37589.7|37530.9|773
1655874000000|2022-06-22 05:00:00|37601.9|37551.9|37598.6|37578.6|37605.2|37585.2|37586.1|37551.9|726
1655874300000|2022-06-22 05:05:00|37598.4|37578.4|37605.5|37585.5|37611.3|37591.3|37594.1|37574.1|546
1655874600000|2022-06-22 05:10:00|37606.4|37586.4|37601|37581|37612.5|37592.5|37593.7|37573.7|665
1655874900000|2022-06-22 05:15:00|37601.3|37581.3|37599.5|37579.5|37611.3|37591.3|37589.9|37569.9|525
1655875200000|2022-06-22 05:20:00|37597.1|37577.1|37594.1|37574.1|37607.7|37587.7|37588.4|37568.4|514
1655875500000|2022-06-22 05:25:00|37595|37575|37588.1|37568.1|37607.8|37587.8|37587.9|37567.9|546
1655875800000|2022-06-22 05:30:00|37590.7|37570.7|37588.5|37568.5|37605.8|37585.8|37584.5|37564.5|518
1655876100000|2022-06-22 05:35:00|37588.6|37568.6|37600.7|37580.7|37627.5|37582.8|37584.3|37555.4|611
1655876400000|2022-06-22 05:40:00|37600.4|37580.4|37617.1|37597.1|37634.4|37597.3|37598.7|37564.1|683
1655876700000|2022-06-22 05:45:00|37617|37597|37614.6|37594.6|37630.3|37610.3|37608.8|37588.8|563
1655877000000|2022-06-22 05:50:00|37614.1|37594.1|37636.8|37586.8|37657.6|37611.7|37613.2|37580.1|590
1655877300000|2022-06-22 05:55:00|37636.5|37586.5|37641|37583|37664.8|37600.1|37630.1|37576|606
1655877600000|2022-06-22 06:00:00|37642|37591.5|37609.7|37589.7|37653|37604.4|37607.7|37560|840
1655877900000|2022-06-22 06:05:00|37609.4|37589.4|37621.7|37551.5|37633.9|37591.8|37582.2|37531.8|803
1655878200000|2022-06-22 06:10:00|37622.6|37552.8|37628.2|37608.2|37629.5|37609.5|37591.5|37552.8|786
1655878500000|2022-06-22 06:15:00|37626.2|37606.2|37607.3|37587.3|37628|37607.8|37593.1|37542.9|767
1655878800000|2022-06-22 06:20:00|37607.8|37587.8|37604.6|37584.6|37612.6|37592.6|37584|37564|767
1655879100000|2022-06-22 06:25:00|37606.7|37586.7|37582.9|37562.9|37610.1|37586.7|37577|37532.6|738
1655879400000|2022-06-22 06:30:00|37583.4|37563.4|37578.7|37558.7|37621.2|37579|37573.4|37521.5|911
1655879700000|2022-06-22 06:35:00|37579.4|37559.4|37602.6|37582.6|37617.3|37597.3|37574.8|37534.8|890
1655880000000|2022-06-22 06:40:00|37603.3|37583.3|37696.1|37676.1|37732.2|37690.9|37602.8|37579.3|953
1655880300000|2022-06-22 06:45:00|37696.3|37676.3|37767|37665.3|37776.3|37691|37684.2|37645.4|836
1655880600000|2022-06-22 06:50:00|37763.3|37665.2|37769.2|37681.6|37769.2|37707|37686.3|37659.2|937
1655880900000|2022-06-22 06:55:00|37762.7|37685|37666.2|37646.2|37768.9|37705.2|37662.8|37642.8|849
1655881200000|2022-06-22 07:00:00|37663.4|37643.4|37714.4|37694.4|37716.3|37696.3|37652.7|37632.7|1009
1655881500000|2022-06-22 07:05:00|37714.1|37694.1|37761.8|37741.8|37768.6|37748.6|37712.6|37692.6|1043
1655881800000|2022-06-22 07:10:00|37762.1|37742.1|37738.3|37718.3|37770.9|37750.9|37736.7|37716.7|1005
1655882100000|2022-06-22 07:15:00|37739|37719|37690.8|37670.8|37741.3|37721.3|37683.7|37663.7|959
1655882400000|2022-06-22 07:20:00|37690.5|37670.5|37691.5|37671.5|37711.8|37691.8|37683.6|37663.6|1024
1655882700000|2022-06-22 07:25:00|37691.4|37671.4|37680.9|37660.9|37700.1|37680.1|37666.9|37646.9|947
1655883000000|2022-06-22 07:30:00|37681.1|37661.1|37649.8|37629.8|37684.5|37664.5|37648.5|37628.5|983
1655883300000|2022-06-22 07:35:00|37650|37630|37643.9|37623.9|37677.7|37657.7|37633|37613|952
1655883600000|2022-06-22 07:40:00|37644.8|37624.8|37627.4|37607.4|37652.8|37632.8|37624.1|37604.1|1003
1655883900000|2022-06-22 07:45:00|37628.8|37608.8|37576|37556|37668.7|37624.4|37566.7|37546.7|949
1655884200000|2022-06-22 07:50:00|37574.7|37554.7|37563.9|37543.9|37581.8|37561.8|37551.6|37531.6|963
1655884500000|2022-06-22 07:55:00|37563.6|37543.6|37521.1|37501.1|37565.4|37545.4|37519.9|37499.9|924
1655884800000|2022-06-22 08:00:00|37520.5|37500.5|37550.9|37530.9|37553.1|37533.1|37519|37499|989
1655885100000|2022-06-22 08:05:00|37550.8|37530.8|37552.8|37532.8|37566.7|37546.7|37541.2|37521.2|861
1655885400000|2022-06-22 08:10:00|37551.6|37531.6|37529.6|37509.6|37553.3|37533.3|37524.7|37504.7|884
1655885700000|2022-06-22 08:15:00|37529.3|37509.3|37527.7|37507.7|37559.2|37539.2|37519.8|37499.8|938
1655886000000|2022-06-22 08:20:00|37527.6|37507.6|37539.2|37519.2|37539.9|37519.9|37500.2|37480.2|929
1655886300000|2022-06-22 08:25:00|37539|37519|37561.7|37541.7|37584.4|37564.4|37523.3|37503.3|830
1655886600000|2022-06-22 08:30:00|37561.5|37541.5|37602.9|37582.9|37605.2|37585.2|37552.7|37532.7|924
1655886900000|2022-06-22 08:35:00|37602.7|37582.7|37624.9|37604.9|37631.4|37611.4|37593|37573|867
1655887200000|2022-06-22 08:40:00|37624.7|37604.7|37637.8|37617.8|37638.7|37618.7|37617.6|37597.6|890
1655887500000|2022-06-22 08:45:00|37638.1|37618.1|37625.6|37605.6|37652.4|37632.4|37623.8|37603.8|818
1655887800000|2022-06-22 08:50:00|37623.1|37603.1|37642.2|37622.2|37649.6|37629.6|37615.9|37595.9|853
1655888100000|2022-06-22 08:55:00|37641.4|37621.4|37647.3|37627.3|37673.3|37653.3|37633.8|37613.8|847
1655888400000|2022-06-22 09:00:00|37647.4|37627.4|37638.4|37618.4|37661.7|37641.7|37626.3|37606.3|908
1655888700000|2022-06-22 09:05:00|37636.8|37616.8|37623.8|37603.8|37658.9|37638.9|37599.9|37579.9|851
1655889000000|2022-06-22 09:10:00|37624.2|37604.2|37611.6|37591.6|37627.5|37607.5|37608|37588|768
1655889300000|2022-06-22 09:15:00|37611.7|37591.7|37611.8|37591.8|37626.9|37606.9|37607.6|37587.6|767
1655889600000|2022-06-22 09:20:00|37610.9|37590.9|37630.6|37610.6|37636.8|37616.8|37610|37590|914
1655889900000|2022-06-22 09:25:00|37630.4|37610.4|37662.7|37642.7|37663.8|37643.8|37625.8|37605.8|827
1655890200000|2022-06-22 09:30:00|37661.6|37641.6|37673.2|37653.2|37682.5|37662.5|37648.6|37628.6|920
1655890500000|2022-06-22 09:35:00|37673.8|37653.8|37686.9|37666.9|37692.8|37672.8|37670.7|37650.7|789
1655890800000|2022-06-22 09:40:00|37687.3|37667.3|37645.2|37625.2|37694.9|37674.9|37644.7|37624.7|864
1655891100000|2022-06-22 09:45:00|37647.1|37627.1|37648.3|37628.3|37659.5|37639.5|37632.2|37612.2|881
1655891400000|2022-06-22 09:50:00|37648.1|37628.1|37606.1|37586.1|37658.3|37638.3|37606.1|37586.1|955
1655891700000|2022-06-22 09:55:00|37605.1|37585.1|37589.5|37569.5|37616.9|37596.9|37576.6|37556.6|956
1655892000000|2022-06-22 10:00:00|37589.4|37569.4|37561.9|37541.9|37596.7|37576.7|37560.3|37540.3|895
1655892300000|2022-06-22 10:05:00|37565.2|37545.2|37547.4|37527.4|37565.2|37545.2|37520.8|37500.8|816
1655892600000|2022-06-22 10:10:00|37547.9|37527.9|37573.5|37553.5|37584.2|37564.2|37542.8|37522.8|823
1655892900000|2022-06-22 10:15:00|37573.7|37553.7|37573.1|37553.1|37582|37562|37564.3|37544.3|776
1655893200000|2022-06-22 10:20:00|37573.5|37553.5|37559.8|37539.8|37588.5|37568.5|37558.4|37538.4|882
1655893500000|2022-06-22 10:25:00|37559.4|37539.4|37569.6|37549.6|37587.6|37567.6|37559.4|37539.4|807
1655893800000|2022-06-22 10:30:00|37567.3|37547.3|37560.2|37540.2|37576.5|37556.5|37549.5|37529.5|796
1655894100000|2022-06-22 10:35:00|37559.4|37539.4|37559.1|37539.1|37561.5|37541.5|37540.5|37520.5|704
1655894400000|2022-06-22 10:40:00|37559|37539|37563.5|37543.5|37568.8|37548.8|37553.1|37533.1|764
1655894700000|2022-06-22 10:45:00|37563|37543|37581.5|37561.5|37583.4|37563.4|37547.8|37527.8|766
1655895000000|2022-06-22 10:50:00|37573.5|37553.5|37599|37579|37599|37579|37565.8|37545.8|841
1655895300000|2022-06-22 10:55:00|37598.4|37578.4|37583.2|37563.2|37601|37581|37558.6|37538.6|741
1655895600000|2022-06-22 11:00:00|37582|37562|37583.3|37563.3|37600.5|37580.5|37565.1|37545.1|930
1655895900000|2022-06-22 11:05:00|37583.5|37563.5|37582.2|37562.2|37594.1|37574.1|37574.5|37554.5|779
1655896200000|2022-06-22 11:10:00|37582.9|37562.9|37564.6|37544.6|37582.9|37562.9|37550.5|37530.5|942
1655896500000|2022-06-22 11:15:00|37565.1|37545.1|37553.4|37533.4|37578|37558|37546.6|37526.6|895
1655896800000|2022-06-22 11:20:00|37550.3|37530.3|37597.3|37577.3|37600.5|37580.5|37546.6|37526.6|874
1655897100000|2022-06-22 11:25:00|37597|37577|37582.6|37562.6|37611.7|37591.7|37576.4|37556.4|841
1655897400000|2022-06-22 11:30:00|37582.1|37562.1|37587.7|37567.7|37591.5|37571.5|37567.2|37547.2|960
1655897700000|2022-06-22 11:35:00|37587.9|37567.9|37605.8|37585.8|37613|37593|37581.7|37561.7|805
1655898000000|2022-06-22 11:40:00|37603.4|37583.4|37604.8|37584.8|37611.8|37591.8|37585.3|37565.3|821
1655898300000|2022-06-22 11:45:00|37604.6|37584.6|37617.9|37597.9|37622|37602|37601.8|37581.8|813
1655898600000|2022-06-22 11:50:00|37619.1|37599.1|37628.7|37608.7|37629.6|37609.6|37612.2|37592.2|805
1655898900000|2022-06-22 11:55:00|37629.4|37609.4|37631.1|37611.1|37638.7|37618.7|37610.2|37590.2|912
1655899200000|2022-06-22 12:00:00|37628.6|37608.6|37635.7|37615.7|37640|37620|37609.5|37589.5|912
1655899500000|2022-06-22 12:05:00|37638|37618|37681.4|37661.4|37702.9|37682.9|37634.4|37614.4|867
1655899800000|2022-06-22 12:10:00|37682.1|37662.1|37650.5|37630.5|37683.1|37663.1|37647.5|37627.5|798
1655900100000|2022-06-22 12:15:00|37649.5|37629.5|37643.6|37623.6|37661|37641|37612|37592|764
1655900400000|2022-06-22 12:20:00|37643.1|37623.1|37671.8|37651.8|37671.8|37651.8|37638.9|37618.9|956
1655900700000|2022-06-22 12:25:00|37670.8|37650.8|37658.2|37638.2|37673.1|37653.1|37649.2|37629.2|879
1655901000000|2022-06-22 12:30:00|37657.5|37637.5|37681.7|37661.7|37684.3|37664.3|37653.1|37633.1|968
1655901300000|2022-06-22 12:35:00|37681.2|37661.2|37681.6|37661.6|37687.6|37667.6|37659.4|37639.4|865
1655901600000|2022-06-22 12:40:00|37679.6|37659.6|37671.5|37651.5|37688.2|37668.2|37667.2|37647.2|925
1655901900000|2022-06-22 12:45:00|37672.1|37652.1|37681.5|37661.5|37692.6|37672.6|37666.3|37646.3|866
1655902200000|2022-06-22 12:50:00|37682.1|37662.1|37644.7|37624.7|37688.6|37668.6|37641.9|37621.9|1047
1655902500000|2022-06-22 12:55:00|37640.1|37620.1|37659.8|37639.8|37669|37649|37627.1|37607.1|907
1655902800000|2022-06-22 13:00:00|37659.5|37639.5|37641.1|37621.1|37661.1|37641.1|37610.2|37590.2|938
1655903100000|2022-06-22 13:05:00|37641.4|37621.4|37664.3|37644.3|37694.4|37662.1|37625.6|37605.6|942
1655903400000|2022-06-22 13:10:00|37664.2|37644.2|37653.2|37633.2|37672|37652|37641.9|37621.9|938
1655903700000|2022-06-22 13:15:00|37653|37633|37679.6|37659.6|37687.6|37667.6|37643.3|37623.3|876
1655904000000|2022-06-22 13:20:00|37679.7|37659.7|37682.4|37662.4|37684.9|37664.9|37663.2|37643.2|928
1655904300000|2022-06-22 13:25:00|37682.9|37662.9|37653.1|37633.1|37686|37666|37634.6|37614.6|937
1655904600000|2022-06-22 13:30:00|37653.6|37633.6|37653.3|37633.3|37676.6|37656.6|37638.6|37618.6|1105
1655904900000|2022-06-22 13:35:00|37652.8|37632.8|37648.1|37628.1|37661.4|37641.4|37637.2|37617.2|998
1655905200000|2022-06-22 13:40:00|37648|37628|37579.7|37559.7|37653.3|37633.3|37549.7|37529.7|1097
1655905500000|2022-06-22 13:45:00|37578.3|37558.3|37582.7|37562.7|37601.1|37581.1|37567.1|37547.1|1022
1655905800000|2022-06-22 13:50:00|37583.1|37563.1|37576.1|37556.1|37609.6|37589.6|37570.8|37550.8|1048
1655906100000|2022-06-22 13:55:00|37576.6|37556.6|37580.7|37560.7|37596|37576|37555.9|37535.9|1004
1655906400000|2022-06-22 14:00:00|37582.1|37562.1|37581.1|37561.1|37606.3|37586.3|37576.7|37556.7|1028
1655906700000|2022-06-22 14:05:00|37580.1|37560.1|37576.8|37556.8|37597|37577|37568.2|37548.2|929
1655907000000|2022-06-22 14:10:00|37576.6|37556.6|37602|37582|37607.9|37587.9|37572.5|37552.5|969
1655907300000|2022-06-22 14:15:00|37600.4|37580.4|37585.6|37565.6|37608|37588|37565.6|37545.6|945
1655907600000|2022-06-22 14:20:00|37585.2|37565.2|37563.8|37543.8|37597.9|37577.9|37558.3|37538.3|989
1655907900000|2022-06-22 14:25:00|37563.9|37543.9|37546.2|37526.2|37572.1|37552.1|37538.8|37518.8|952
1655908200000|2022-06-22 14:30:00|37546.7|37526.7|37532|37512|37551.8|37531.8|37523.9|37503.9|1027
1655908500000|2022-06-22 14:35:00|37532.8|37512.8|37457.1|37437.1|37534.4|37514.4|37452.4|37432.4|965
1655908800000|2022-06-22 14:40:00|37456.6|37436.6|37424.6|37404.6|37462.4|37442.4|37419.4|37399.4|994
1655909100000|2022-06-22 14:45:00|37425.9|37405.9|37404.2|37384.2|37436.2|37416.2|37402.3|37382.3|912
1655909400000|2022-06-22 14:50:00|37403.6|37383.6|37383.7|37363.7|37413.5|37393.5|37360.3|37340.3|1034
1655909700000|2022-06-22 14:55:00|37381.1|37361.1|37390.1|37370.1|37393.7|37373.7|37369.9|37349.9|961
1655910000000|2022-06-22 15:00:00|37388.8|37368.8|37414.1|37394.1|37424.8|37404.8|37384.6|37364.6|985
1655910300000|2022-06-22 15:05:00|37416.7|37396.7|37433.6|37413.6|37445.3|37425.3|37403.7|37383.7|895
1655910600000|2022-06-22 15:10:00|37434.9|37414.9|37449.6|37429.6|37456.9|37436.9|37421.4|37401.4|904
1655910900000|2022-06-22 15:15:00|37449.5|37429.5|37435.6|37415.6|37455.3|37435.3|37426.9|37406.9|816
1655911200000|2022-06-22 15:20:00|37435.2|37415.2|37415.5|37395.5|37441.1|37421.1|37411.4|37391.4|829
1655911500000|2022-06-22 15:25:00|37413.4|37393.4|37424.9|37404.9|37425.9|37405.9|37408.7|37388.7|792
1655911800000|2022-06-22 15:30:00|37422.3|37402.3|37427.8|37407.8|37436.5|37416.5|37409.8|37389.8|939
1655912100000|2022-06-22 15:35:00|37426.7|37406.7|37401.2|37381.2|37436.3|37416.3|37397|37377|807
1655912400000|2022-06-22 15:40:00|37401|37381|37410.1|37390.1|37418.1|37398.1|37389.4|37369.4|933
1655912700000|2022-06-22 15:45:00|37409.4|37389.4|37417|37397|37429.7|37409.7|37403.1|37383.1|941
1655913000000|2022-06-22 15:50:00|37416.9|37396.9|37424.4|37404.4|37440.3|37420.3|37407|37387|960
1655913300000|2022-06-22 15:55:00|37420.4|37400.4|37467.7|37447.7|37469.4|37449.4|37413.1|37393.1|905
1655913600000|2022-06-22 16:00:00|37463.1|37443.1|37449.3|37429.3|37464.1|37444.1|37438.1|37418.1|988
1655913900000|2022-06-22 16:05:00|37449.1|37429.1|37453.2|37433.2|37467.9|37447.9|37444.8|37424.8|773
1655914200000|2022-06-22 16:10:00|37460|37440|37452.5|37432.5|37474.2|37454.2|37449.4|37429.4|886
1655914500000|2022-06-22 16:15:00|37453.8|37433.8|37433.5|37413.5|37460.6|37440.6|37426.7|37406.7|751
1655914800000|2022-06-22 16:20:00|37435.4|37415.4|37454.7|37434.7|37460.9|37440.9|37432.1|37412.1|769
1655915100000|2022-06-22 16:25:00|37454.6|37434.6|37444.5|37424.5|37465.5|37445.5|37438.9|37418.9|775
1655915400000|2022-06-22 16:30:00|37445.5|37425.5|37465.3|37445.3|37469.1|37449.1|37444.7|37424.7|782
1655915700000|2022-06-22 16:35:00|37465.4|37445.4|37472.2|37452.2|37485.8|37465.8|37463.5|37443.5|691
1655916000000|2022-06-22 16:40:00|37471.7|37451.7|37491|37471|37492.6|37472.6|37469.6|37449.6|640
1655916300000|2022-06-22 16:45:00|37490.6|37470.6|37495.1|37475.1|37508|37488|37486.2|37466.2|650
1655916600000|2022-06-22 16:50:00|37494.6|37474.6|37484.9|37464.9|37507.8|37487.8|37483.4|37463.4|747
1655916900000|2022-06-22 16:55:00|37484.2|37464.2|37488|37468|37493.7|37473.7|37470.5|37450.5|662
1655917200000|2022-06-22 17:00:00|37488.2|37468.2|37494.4|37474.4|37510.6|37490.6|37476.4|37456.4|908
1655917500000|2022-06-22 17:05:00|37494.1|37474.1|37490|37470|37503.5|37483.5|37487.5|37467.5|755
1655917800000|2022-06-22 17:10:00|37489.1|37469.1|37480|37460|37494.8|37474.8|37479.9|37459.9|688
1655918100000|2022-06-22 17:15:00|37480.1|37460.1|37470.7|37450.7|37485.1|37465.1|37463|37443|624
1655918400000|2022-06-22 17:20:00|37470.5|37450.5|37474.7|37454.7|37478.1|37458.1|37466.5|37446.5|531
1655918700000|2022-06-22 17:25:00|37474.8|37454.8|37463.6|37443.6|37478.7|37458.7|37461|37441|573
1655919000000|2022-06-22 17:30:00|37463.5|37443.5|37472.7|37452.7|37472.7|37452.7|37459.6|37439.6|477
1655919300000|2022-06-22 17:35:00|37471.5|37451.5|37472.4|37452.4|37478.8|37458.8|37467.3|37447.3|562
1655919600000|2022-06-22 17:40:00|37472.2|37452.2|37480.4|37460.4|37486|37466|37471.9|37451.9|619
1655919900000|2022-06-22 17:45:00|37481.2|37461.2|37477.9|37457.9|37488.6|37468.6|37475.3|37455.3|498
1655920200000|2022-06-22 17:50:00|37479.3|37459.3|37489.1|37469.1|37491.4|37471.4|37475.8|37455.8|530
1655920500000|2022-06-22 17:55:00|37488.4|37468.4|37458.9|37438.9|37491.9|37471.9|37458.6|37438.6|559
1655920800000|2022-06-22 18:00:00|37459.1|37439.1|37468.4|37448.4|37470.6|37450.6|37455.5|37435.5|616
1655921100000|2022-06-22 18:05:00|37468.2|37448.2|37442.1|37422.1|37470.3|37450.3|37437|37417|634
1655921400000|2022-06-22 18:10:00|37441.7|37421.7|37442.9|37422.9|37452.3|37432.3|37437.6|37417.6|704
1655921700000|2022-06-22 18:15:00|37442.6|37422.6|37443.5|37423.5|37449|37429|37440.8|37420.8|592
1655922000000|2022-06-22 18:20:00|37444|37424|37449.2|37429.2|37449.4|37429.4|37437.9|37417.9|617
1655922300000|2022-06-22 18:25:00|37447.8|37427.8|37468.8|37448.8|37475.4|37455.4|37447.6|37427.6|600
1655922600000|2022-06-22 18:30:00|37468.5|37448.5|37463.7|37443.7|37474.5|37454.5|37463.4|37443.4|554
1655922900000|2022-06-22 18:35:00|37464.2|37444.2|37484.1|37464.1|37488.5|37468.5|37462.4|37442.4|603
1655923200000|2022-06-22 18:40:00|37484.5|37464.5|37473.2|37453.2|37488.5|37468.5|37471.7|37451.7|508
1655923500000|2022-06-22 18:45:00|37473.1|37453.1|37494.3|37474.3|37496.8|37476.8|37471.5|37451.5|620
1655923800000|2022-06-22 18:50:00|37493.5|37473.5|37500.3|37480.3|37501.4|37481.4|37484.6|37464.6|611
1655924100000|2022-06-22 18:55:00|37500.7|37480.7|37502|37482|37513.1|37493.1|37496.1|37476.1|668
1655924400000|2022-06-22 19:00:00|37502.4|37482.4|37494.6|37474.6|37514.5|37494.5|37488.1|37468.1|717
1655924700000|2022-06-22 19:05:00|37494.1|37474.1|37481.5|37461.5|37498|37478|37480|37460|591
1655925000000|2022-06-22 19:10:00|37481.7|37461.7|37490.4|37470.4|37499.4|37479.4|37475.5|37455.5|675
1655925300000|2022-06-22 19:15:00|37491.1|37471.1|37489.7|37469.7|37496.7|37476.7|37484.5|37464.5|584
1655925600000|2022-06-22 19:20:00|37489|37469|37491.1|37471.1|37492.5|37472.5|37475|37455|681
1655925900000|2022-06-22 19:25:00|37491.6|37471.6|37497|37477|37505.3|37485.3|37486.8|37466.8|682
1655926200000|2022-06-22 19:30:00|37496.9|37476.9|37488.9|37468.9|37509|37489|37484.6|37464.6|528
1655926500000|2022-06-22 19:35:00|37489.8|37469.8|37484.5|37464.5|37506.8|37486.8|37484.5|37464.5|386
1655926800000|2022-06-22 19:40:00|37487.7|37467.7|37476.4|37456.4|37491.1|37471.1|37475.3|37455.3|435
1655927100000|2022-06-22 19:45:00|37478.7|37458.7|37467.4|37394.2|37521|37475.9|37438.8|37385.6|430
1655927400000|2022-06-22 19:50:00|37458.5|37408.5|37475|37370|37499.6|37434.4|37426.8|37370|608
1655927700000|2022-06-22 19:55:00|37474|37375.3|37430.1|37410.1|37509|37414.7|37407.4|37360|694
1655928000000|2022-06-22 20:00:00|37425.7|37405.7|37487.9|37416.8|37527.6|37469.7|37422.5|37371.1|971
1655928300000|2022-06-22 20:05:00|37480.8|37430.8|37487.5|37467.5|37544.2|37480.1|37446.4|37378|614
1655928600000|2022-06-22 20:10:00|37488.5|37468.5|37507.8|37457.8|37527|37472.8|37477.8|37422|429
1655928900000|2022-06-22 20:15:00|37507.9|37457.9|37520.6|37443.9|37542|37482.7|37473.5|37415.5|474
1655929200000|2022-06-22 20:20:00|37528.9|37436.9|37501.6|37423.7|37531.9|37478.7|37474.8|37420.3|379
1655929500000|2022-06-22 20:25:00|37505.1|37420.1|37508.1|37427.7|37521|37458.1|37466|37416.9|575
1655929800000|2022-06-22 20:30:00|37506.6|37427.9|37474|37454|37511.3|37459.1|37465.8|37418.3|508
1655930100000|2022-06-22 20:35:00|37474.1|37454.1|37471.2|37451.2|37519|37458.2|37468.1|37413|277
1655930400000|2022-06-22 20:40:00|37469.5|37449.5|37507.4|37435.2|37544.6|37461.6|37469.5|37413.2|385
1655930700000|2022-06-22 20:45:00|37507.2|37435|37472.4|37452.4|37522.8|37459.3|37469.5|37412.6|429
1655931000000|2022-06-22 20:50:00|37473|37453|37516.9|37426.9|37525.9|37457.1|37466.7|37414.5|558
1655931300000|2022-06-22 20:55:00|37515.1|37422.7|37536.9|37416.9|37538.3|37462.3|37482.3|37402|285
1655931600000|2022-06-22 21:00:00|37530.3|37410.3|37521.5|37401.5|37531.2|37448.6|37498.6|37399.9|37
1655931900000|2022-06-22 21:05:00|37523.9|37403.9|37524.5|37404.5|37531.7|37411.7|37512.6|37392.6|147
1655932200000|2022-06-22 21:10:00|37524.2|37404.2|37532|37412|37533|37420|37512.8|37392.8|220
1655932500000|2022-06-22 21:15:00|37532.3|37412.3|37533.5|37413.5|37534.8|37425|37514|37394|185
1655932800000|2022-06-22 21:20:00|37533.8|37413.8|37533.7|37413.7|37537.9|37418.8|37517|37397|195
1655933100000|2022-06-22 21:25:00|37532.9|37412.9|37531.2|37411.2|37537.7|37424|37517.1|37397.1|226
1655933400000|2022-06-22 21:30:00|37532.8|37412.8|37536.9|37416.9|37546.7|37431|37519|37405.4|161
1655933700000|2022-06-22 21:35:00|37537.7|37417.7|37537.2|37417.2|37540.3|37433|37521.8|37401.8|160
1655934000000|2022-06-22 21:40:00|37537.3|37417.3|37530.3|37410.3|37539.9|37431|37519|37404.1|177
1655934300000|2022-06-22 21:45:00|37526.3|37406.3|37528.9|37408.9|37535.2|37431|37518|37400.5|346
1655934600000|2022-06-22 21:50:00|37529.7|37409.7|37530.9|37410.9|37536.3|37422.8|37520.5|37400.5|255
1655934900000|2022-06-22 21:55:00|37532.3|37412.3|37534.6|37414.6|37535|37423.2|37522.3|37402.3|385
1655935200000|2022-06-22 22:00:00|37528.4|37408.4|37512.1|37392.1|37538.5|37418.5|37497.4|37377.4|437
1655935500000|2022-06-22 22:05:00|37513.4|37393.4|37526.7|37406.7|37526.7|37406.7|37493.3|37373.3|297
1655935800000|2022-06-22 22:10:00|37526.8|37406.8|37529.1|37409.1|37531.3|37411.3|37501.6|37381.6|330
1655936100000|2022-06-22 22:15:00|37529|37409|37522.4|37402.4|37529|37410|37518.8|37398.8|376
1655936400000|2022-06-22 22:20:00|37523.3|37403.3|37523.6|37403.6|37527.5|37418.7|37514|37394.7|275
1655936700000|2022-06-22 22:25:00|37523.9|37403.9|37531.3|37411.3|37533.2|37416|37517.9|37397.9|354
1655937000000|2022-06-22 22:30:00|37531|37411|37526.2|37406.2|37534.2|37416.4|37521.4|37403.4|334
1655937300000|2022-06-22 22:35:00|37523.5|37408.5|37533.8|37413.8|37540.3|37420.3|37514.4|37402.5|369
1655937600000|2022-06-22 22:40:00|37533.6|37413.6|37534.5|37414.5|37534.7|37416.2|37524.5|37404.5|275
1655937900000|2022-06-22 22:45:00|37534.6|37414.6|37530.8|37410.8|37535.3|37416.6|37522.6|37402.6|271
1655938200000|2022-06-22 22:50:00|37531.4|37411.4|37530.8|37410.8|37534.6|37417.7|37518.2|37398.2|301
1655938500000|2022-06-22 22:55:00|37530.1|37410.1|37534.2|37414.2|37538.5|37418.5|37514.9|37394.9|266
1655938800000|2022-06-22 23:00:00|37533.7|37413.7|37527.6|37408.2|37533.7|37426.3|37513|37399.5|335
1655939100000|2022-06-22 23:05:00|37528.5|37410.6|37525.2|37405.2|37534.5|37427|37501|37402.2|406
1655939400000|2022-06-22 23:10:00|37524.9|37404.9|37530.5|37417.2|37537.7|37451.5|37498.5|37404.9|526
1655939700000|2022-06-22 23:15:00|37518.7|37423|37519.3|37414.4|37536.2|37460.5|37480.5|37399.5|561
1655940000000|2022-06-22 23:20:00|37519.6|37413|37527.6|37419.4|37536.7|37452.5|37502.5|37390.8|562
1655940300000|2022-06-22 23:25:00|37530.4|37420.6|37530.8|37413.9|37550.5|37435.6|37517.2|37410.3|566
1655940600000|2022-06-22 23:30:00|37526|37413.8|37531.8|37415.5|37542.6|37444.3|37518.1|37410|562
1655940900000|2022-06-22 23:35:00|37531.1|37412.3|37537.9|37417.9|37545.2|37445.2|37523.8|37406.7|552
1655941200000|2022-06-22 23:40:00|37535.4|37415.4|37524.8|37410.7|37539|37435|37510.1|37401.9|566
1655941500000|2022-06-22 23:45:00|37521.2|37414.1|37530.1|37417.8|37545.4|37438.4|37521.2|37404.3|606
1655941800000|2022-06-22 23:50:00|37522.7|37429.2|37535|37415|37543.8|37434.8|37522.7|37406.4|559
1655942100000|2022-06-22 23:55:00|37531|37425.4|37514.3|37428.8|37542.6|37437.8|37513.7|37409.1|538
1655942400000|2022-06-23 00:00:00|37529.7|37423.4|37531.6|37420.5|37542.1|37440|37517.3|37404.8|814
1655942700000|2022-06-23 00:05:00|37533.2|37414.7|37527.4|37412.2|37546.8|37433|37506|37406|730
1655943000000|2022-06-23 00:10:00|37524.5|37413.4|37499.4|37394.2|37531.7|37438.5|37482|37372.3|734
1655943300000|2022-06-23 00:15:00|37499.6|37394.4|37492.1|37382.9|37508|37405.3|37477|37367.4|791
1655943600000|2022-06-23 00:20:00|37500|37380|37504.2|37406|37516.4|37410|37478.3|37374.8|715
1655943900000|2022-06-23 00:25:00|37503.5|37405.3|37529|37412.1|37529|37443.5|37493.5|37376|678
1655944200000|2022-06-23 00:30:00|37527.9|37411.7|37531.5|37415.3|37549.9|37443|37523.2|37409.3|790
1655944500000|2022-06-23 00:35:00|37528.5|37418.4|37518.2|37413.9|37541.1|37432.4|37510|37404.1|650
1655944800000|2022-06-23 00:40:00|37521.3|37410.7|37529.5|37421.9|37537.3|37432.5|37505.3|37393.4|773
1655945100000|2022-06-23 00:45:00|37527.2|37419.9|37523.6|37415.3|37542.1|37434.5|37516.9|37406.3|696
1655945400000|2022-06-23 00:50:00|37526.7|37415.6|37510.4|37403.7|37533|37433|37488.7|37378.5|823
1655945700000|2022-06-23 00:55:00|37514.9|37401|37486.9|37384.1|37518.8|37415.1|37475.7|37374.5|904
1655946000000|2022-06-23 01:00:00|37493.9|37378.4|37502.2|37387.9|37504.6|37438|37458|37370.7|843
1655946300000|2022-06-23 01:05:00|37503.2|37386.1|37469.1|37362.9|37518.4|37416.9|37464.8|37361.2|781
1655946600000|2022-06-23 01:10:00|37470.6|37365|37482.6|37386|37493|37395.6|37461.4|37359.8|857
1655946900000|2022-06-23 01:15:00|37482.1|37386.2|37482|37378|37496.1|37397.3|37471|37369|786
1655947200000|2022-06-23 01:20:00|37479.6|37379.9|37454.1|37366.4|37484|37390.9|37445|37352.1|929
1655947500000|2022-06-23 01:25:00|37454.6|37366.9|37463.1|37363.4|37476.7|37401.5|37449|37347.4|799
1655947800000|2022-06-23 01:30:00|37458.2|37368.9|37487.3|37397.2|37490.2|37399.2|37458.2|37367.9|941
1655948100000|2022-06-23 01:35:00|37492.4|37387.5|37492.3|37395.7|37509.3|37423.8|37473.8|37379.2|853
1655948400000|2022-06-23 01:40:00|37495.2|37392.4|37526.6|37420.6|37536.2|37435.1|37478.2|37383.2|769
1655948700000|2022-06-23 01:45:00|37526.8|37420.5|37537.5|37424|37540.4|37435.7|37508.5|37405.4|826
1655949000000|2022-06-23 01:50:00|37537|37423.7|37540.4|37424.7|37549.5|37440.3|37522.1|37411.8|888
1655949300000|2022-06-23 01:55:00|37544|37424|37558.5|37454.3|37568.2|37457.6|37527.1|37422.3|856
1655949600000|2022-06-23 02:00:00|37562.4|37448.3|37552.6|37432.6|37567.4|37455.1|37528.5|37429.5|922
1655949900000|2022-06-23 02:05:00|37550.2|37437|37546.3|37435.6|37559.7|37456.7|37527|37415.7|776
1655950200000|2022-06-23 02:10:00|37546.8|37433.1|37551|37431|37558.4|37444.8|37532|37421.9|785
1655950500000|2022-06-23 02:15:00|37551.6|37431.6|37543|37438.2|37560.3|37449|37534.4|37420.9|804
1655950800000|2022-06-23 02:20:00|37544.6|37437.5|37565|37445|37572.7|37467|37536|37423|866
1655951100000|2022-06-23 02:25:00|37570.3|37450.3|37556.9|37450.6|37576.8|37471.7|37545.8|37434.2|721
1655951400000|2022-06-23 02:30:00|37556.1|37452.6|37539.9|37426.9|37572.1|37460.6|37532|37425.1|811
1655951700000|2022-06-23 02:35:00|37539.3|37428.2|37549.5|37431.6|37564|37447.5|37528|37412.5|740
1655952000000|2022-06-23 02:40:00|37546.7|37436.4|37531.5|37430|37557.9|37454|37521.2|37417|687
1655952300000|2022-06-23 02:45:00|37531.1|37431.3|37513.6|37408|37545.5|37441.2|37497.3|37399.6|814
1655952600000|2022-06-23 02:50:00|37513.2|37408.1|37504.5|37395.1|37522.6|37428.9|37475.9|37389.8|937
1655952900000|2022-06-23 02:55:00|37501.4|37397.8|37514.8|37412.6|37521.7|37421.9|37483|37382|833
1655953200000|2022-06-23 03:00:00|37503.8|37412.1|37514.1|37414.2|37525.2|37433|37487.7|37374.2|840
1655953500000|2022-06-23 03:05:00|37513.6|37414.1|37509.1|37411.4|37530.5|37446.8|37494.2|37404.1|801
1655953800000|2022-06-23 03:10:00|37509|37411.2|37518.8|37412.9|37527.9|37431.4|37499.7|37395.9|851
1655954100000|2022-06-23 03:15:00|37519.1|37413.2|37513.3|37415.5|37531.2|37429.7|37496.5|37401.8|843
1655954400000|2022-06-23 03:20:00|37513.6|37410.5|37510|37398.3|37526.7|37431|37494.5|37383.2|741
1655954700000|2022-06-23 03:25:00|37511.2|37403.2|37500.5|37415.6|37528.9|37434.6|37490|37396.6|719
1655955000000|2022-06-23 03:30:00|37504.6|37412.8|37504.6|37404.2|37523.1|37434.1|37478.5|37391.3|633
1655955300000|2022-06-23 03:35:00|37501.8|37406.8|37520.1|37418.2|37526.2|37430.9|37483|37378|635
1655955600000|2022-06-23 03:40:00|37517.4|37422.3|37525.4|37420.8|37533.8|37432.3|37503.9|37400.6|678
1655955900000|2022-06-23 03:45:00|37517.3|37431.1|37524.9|37426.5|37544.1|37447.8|37511.9|37395.9|602
1655956200000|2022-06-23 03:50:00|37523.9|37426.3|37505.3|37421.2|37544|37437.7|37505.3|37406.7|617
1655956500000|2022-06-23 03:55:00|37513.1|37422.5|37526.4|37406.4|37538.4|37430.8|37502.7|37400.5|633
1655956800000|2022-06-23 04:00:00|37525.3|37405.3|37515.6|37410|37528.5|37420.4|37501.3|37387.9|640
1655957100000|2022-06-23 04:05:00|37504|37407.3|37524.6|37418.7|37533.7|37430.4|37504|37397.2|573
1655957400000|2022-06-23 04:10:00|37524.1|37419.4|37528.2|37421.2|37541.2|37434|37512.3|37405.9|710
1655957700000|2022-06-23 04:15:00|37524.6|37424.7|37514.3|37411.8|37539.7|37429.1|37505.6|37393|598
1655958000000|2022-06-23 04:20:00|37514.7|37413.4|37501.4|37403|37527.4|37421.3|37497.8|37393.2|654
1655958300000|2022-06-23 04:25:00|37497.3|37402.8|37495.5|37393.2|37515|37415|37482.8|37382.1|607
1655958600000|2022-06-23 04:30:00|37490.3|37396.5|37479.5|37396.9|37508.8|37414.6|37459.5|37380.5|636
1655958900000|2022-06-23 04:35:00|37479.7|37394.5|37488|37394.9|37504.1|37431.7|37465.7|37381.9|570
1655959200000|2022-06-23 04:40:00|37482.6|37403.3|37482.2|37409|37500.1|37418.6|37466|37388.3|460
1655959500000|2022-06-23 04:45:00|37483.4|37401.1|37488.2|37411.7|37499.2|37424|37465.4|37387.4|545
1655959800000|2022-06-23 04:50:00|37489.3|37405.5|37493.3|37409|37501.2|37430.4|37475|37400.9|598
1655960100000|2022-06-23 04:55:00|37491.8|37413.5|37508.4|37403.7|37512.2|37444.5|37464.5|37393.8|517
1655960400000|2022-06-23 05:00:00|37494.8|37417.4|37509.9|37423|37522.9|37452.8|37470.4|37402.2|684
1655960700000|2022-06-23 05:05:00|37510.3|37422.9|37497.5|37420.3|37531|37447|37483.5|37408.2|620
1655961000000|2022-06-23 05:10:00|37497.3|37420|37501.9|37405.5|37511.5|37441.7|37456.2|37391.1|778
1655961300000|2022-06-23 05:15:00|37503.2|37405.2|37478.9|37408.7|37512.1|37441.6|37461.6|37400.4|533
1655961600000|2022-06-23 05:20:00|37479.2|37409.1|37491.6|37417|37512.4|37451.8|37458.5|37400.8|722
1655961900000|2022-06-23 05:25:00|37488.2|37418.2|37471|37421|37506.6|37441.3|37457.3|37404.4|624
1655962200000|2022-06-23 05:30:00|37470.9|37420.9|37475.5|37404.2|37495.3|37439.5|37443.2|37385.8|649
1655962500000|2022-06-23 05:35:00|37465.1|37415.1|37473|37400.5|37482.9|37428.3|37437.4|37382.4|545
1655962800000|2022-06-23 05:40:00|37473.6|37398.5|37459.4|37439.4|37488.2|37439.7|37442.5|37386.7|532
1655963100000|2022-06-23 05:45:00|37457.9|37437.9|37484.1|37413.6|37500.6|37447.9|37455|37399.9|563
1655963400000|2022-06-23 05:50:00|37474|37424|37466|37416|37500.3|37442.2|37442.8|37393.4|595
1655963700000|2022-06-23 05:55:00|37478.5|37406|37482.5|37400.5|37507.2|37439.3|37445.6|37390|590
1655964000000|2022-06-23 06:00:00|37481.1|37386.9|37516.4|37440.4|37526.6|37457.3|37479.2|37386.3|949
1655964300000|2022-06-23 06:05:00|37523.2|37438|37531|37481|37553.4|37486.2|37473.4|37427.3|862
1655964600000|2022-06-23 06:10:00|37543.6|37470|37556.6|37481.3|37565.3|37504.6|37505.6|37441|806
1655964900000|2022-06-23 06:15:00|37552.5|37480.6|37552.7|37471.4|37570.1|37503.9|37537.1|37452.8|836
1655965200000|2022-06-23 06:20:00|37552.2|37471.6|37547.9|37527.9|37570.2|37535.4|37513.9|37461.8|884
1655965500000|2022-06-23 06:25:00|37549.7|37529.7|37540.3|37520.3|37575.7|37532.5|37533.9|37485.7|729
1655965800000|2022-06-23 06:30:00|37543.1|37523.1|37569.7|37494.2|37593.2|37545.5|37541.3|37493.8|863
1655966100000|2022-06-23 06:35:00|37568.6|37494.9|37540.7|37520.7|37586.8|37536.9|37537.3|37488.6|751
1655966400000|2022-06-23 06:40:00|37541.1|37521.1|37523.5|37503.5|37555.7|37523.5|37517.5|37484.6|865
1655966700000|2022-06-23 06:45:00|37525.8|37505.8|37503|37483|37565.3|37526.5|37497.6|37477.6|841
1655967000000|2022-06-23 06:50:00|37503.3|37483.3|37494.6|37474.6|37532|37489|37481|37447|817
1655967300000|2022-06-23 06:55:00|37494.8|37474.8|37523|37430|37552.8|37501.9|37484.6|37420.7|863
1655967600000|2022-06-23 07:00:00|37525.1|37429.9|37519|37499|37575.6|37529.7|37505.1|37429.9|1026
1655967900000|2022-06-23 07:05:00|37519.6|37499.6|37522.2|37502.2|37529.6|37509.6|37494.5|37474.5|878
1655968200000|2022-06-23 07:10:00|37522.9|37502.9|37563.3|37543.3|37564.3|37544.3|37494.3|37474.3|935
1655968500000|2022-06-23 07:15:00|37562.5|37542.5|37662.1|37642.1|37666|37646|37562.5|37529.3|1099
1655968800000|2022-06-23 07:20:00|37664.1|37644.1|37767.3|37747.3|37904.3|37829.7|37661.4|37641.4|1097
1655969100000|2022-06-23 07:25:00|37763.1|37743.1|37783.8|37696.8|37795.6|37758.3|37727.5|37688.2|1015
1655969400000|2022-06-23 07:30:00|37797.7|37702.2|37844.5|37824.5|37852.2|37832.2|37787.5|37702.2|1085
1655969700000|2022-06-23 07:35:00|37843.3|37823.3|37980.4|37960.4|37991|37971|37842.5|37822.5|1076
1655970000000|2022-06-23 07:40:00|37978.9|37958.9|37949.4|37929.4|37999.6|37979.6|37944.7|37924.7|1094
1655970300000|2022-06-23 07:45:00|37949.5|37929.5|37915.6|37895.6|37963|37943|37911.5|37891.5|1017
1655970600000|2022-06-23 07:50:00|37916.4|37896.4|37984|37964|37993.1|37964.4|37912.8|37892.8|1030
1655970900000|2022-06-23 07:55:00|37981.5|37961.5|38014.2|37994.2|38027.8|38007.8|37980.2|37960.2|984
1655971200000|2022-06-23 08:00:00|38024.3|37951.3|38015|37995|38029.1|38006.5|37983.1|37951.3|1084
1655971500000|2022-06-23 08:05:00|38013.9|37993.9|38011.9|37991.9|38029.1|38009.1|37988|37968|1022
1655971800000|2022-06-23 08:10:00|38012.3|37992.3|37897|37877|38016|37996|37859.5|37819.3|1079
1655972100000|2022-06-23 08:15:00|37893.1|37873.1|37894|37874|37922.4|37882.5|37828.5|37797|1019
1655972400000|2022-06-23 08:20:00|37893.2|37873.2|37971.7|37951.7|37972|37952|37889.2|37860|954
1655972700000|2022-06-23 08:25:00|37971.2|37951.2|37974.7|37954.7|37981.1|37961.1|37954.4|37934.4|875
1655973000000|2022-06-23 08:30:00|37973.7|37953.7|38007.1|37987.1|38025.5|38005.5|37964|37944|1040
1655973300000|2022-06-23 08:35:00|38007.3|37987.3|38006.6|37986.6|38031.9|38011.9|37996.5|37976.5|926
1655973600000|2022-06-23 08:40:00|38006.9|37986.9|38065.8|38045.8|38090.1|38070.1|38002.6|37982.6|1001
1655973900000|2022-06-23 08:45:00|38066|38046|38090.5|38070.5|38098.8|38078.8|38058.1|38038.1|975
1655974200000|2022-06-23 08:50:00|38089.4|38069.4|38059.7|38039.7|38121.8|38101.8|38052.9|38017.6|1023
1655974500000|2022-06-23 08:55:00|38056.1|38036.1|38083.4|38063.4|38085.4|38065.4|38048.6|38028.6|989
1655974800000|2022-06-23 09:00:00|38082.9|38062.9|38077|38057|38096.9|38076.9|38071.5|38051.5|992
1655975100000|2022-06-23 09:05:00|38076.6|38056.6|38037.3|38017.3|38081.9|38061.9|38020.8|38000.8|953
1655975400000|2022-06-23 09:10:00|38034|38014|38019.9|37999.9|38043.4|38023.4|38002.1|37982.1|1016
1655975700000|2022-06-23 09:15:00|38017.7|37997.7|37971.5|37951.5|38032|38012|37961.7|37941.7|934
1655976000000|2022-06-23 09:20:00|37972|37952|38005.7|37985.7|38010.7|37990.7|37962.8|37942.8|957
1655976300000|2022-06-23 09:25:00|38006.3|37986.3|37989|37969|38014.7|37994.7|37979.3|37959.3|901
1655976600000|2022-06-23 09:30:00|37988.8|37968.8|38016.8|37996.8|38021.6|38001.6|37985.1|37965.1|845
1655976900000|2022-06-23 09:35:00|38017.1|37997.1|38013.8|37993.8|38046.8|38026.8|37992.6|37972.6|854
1655977200000|2022-06-23 09:40:00|38013.9|37993.9|38024.1|38004.1|38025.8|38005.8|38002.6|37982.6|858
1655977500000|2022-06-23 09:45:00|38024.3|38004.3|38049.6|38029.6|38064.7|38044.7|38024.3|38004.3|826
1655977800000|2022-06-23 09:50:00|38049.5|38029.5|38049.7|38029.7|38067.2|38047.2|38027.4|38007.4|861
1655978100000|2022-06-23 09:55:00|38049.4|38029.4|37997.8|37977.8|38051.5|38031.5|37995.3|37975.3|1004
1655978400000|2022-06-23 10:00:00|37999.1|37979.1|38034.4|38014.4|38034.8|38014.8|37997.6|37977.6|831
1655978700000|2022-06-23 10:05:00|38034.2|38014.2|38053.2|38033.2|38060.7|38040.7|38033.2|38013.2|767
1655979000000|2022-06-23 10:10:00|38053|38033|38046.5|38026.5|38056.8|38036.8|38040.5|38020.5|764
1655979300000|2022-06-23 10:15:00|38047|38027|38031.6|38011.6|38052.8|38032.8|38025.2|38005.2|813
1655979600000|2022-06-23 10:20:00|38032.1|38012.1|38022.2|38002.2|38036.7|38016.7|38021.5|38001.5|778
1655979900000|2022-06-23 10:25:00|38022.6|38002.6|38023|38003|38033.4|38013.4|38001.1|37981.1|764
1655980200000|2022-06-23 10:30:00|38023.3|38003.3|38063.3|38043.3|38068.1|38048.1|38023.3|38003.3|854
1655980500000|2022-06-23 10:35:00|38065.2|38045.2|38107.2|38087.2|38111.8|38091.8|38064.9|38044.9|794
1655980800000|2022-06-23 10:40:00|38106.9|38086.9|38096.1|38076.1|38108.1|38088.1|38072.7|38052.7|866
1655981100000|2022-06-23 10:45:00|38096.4|38076.4|38109.8|38089.8|38121|38101|38090.5|38070.5|809
1655981400000|2022-06-23 10:50:00|38108.9|38088.9|38120.8|38100.8|38127.1|38107.1|38103.5|38083.5|839
1655981700000|2022-06-23 10:55:00|38120.6|38100.6|38123.1|38103.1|38126.4|38106.4|38108.6|38088.6|701
1655982000000|2022-06-23 11:00:00|38122.4|38102.4|38090.8|38070.8|38137.4|38117.4|38083.2|38063.2|859
1655982300000|2022-06-23 11:05:00|38089.8|38069.8|38107.9|38087.9|38121.5|38101.5|38088.6|38068.6|828
1655982600000|2022-06-23 11:10:00|38108.6|38088.6|38087|38067|38123.2|38103.2|38085.5|38065.5|800
1655982900000|2022-06-23 11:15:00|38084.2|38064.2|38078.1|38058.1|38094.7|38074.7|38072.8|38052.8|750
1655983200000|2022-06-23 11:20:00|38079|38059|38079.5|38059.5|38087.7|38067.7|38068.1|38048.1|792
1655983500000|2022-06-23 11:25:00|38079.7|38059.7|38053.4|38033.4|38080|38060|38049.6|38029.6|748
1655983800000|2022-06-23 11:30:00|38052.6|38032.6|38042.4|38022.4|38059.2|38039.2|38013.4|37993.4|918
1655984100000|2022-06-23 11:35:00|38042|38022|38047.2|38027.2|38061.5|38041.5|38024.6|38004.6|669
1655984400000|2022-06-23 11:40:00|38045.9|38025.9|38055.9|38035.9|38072.9|38052.9|38044.3|38024.3|924
1655984700000|2022-06-23 11:45:00|38056.9|38036.9|38014.2|37994.2|38062.4|38042.4|38012.7|37992.7|984
1655985000000|2022-06-23 11:50:00|38014.3|37994.3|38010|37990|38018.8|37998.8|37991.4|37971.4|961
1655985300000|2022-06-23 11:55:00|38009.7|37989.7|38034.1|38014.1|38046.2|38026.2|38007.6|37987.6|967
1655985600000|2022-06-23 12:00:00|38035.2|38015.2|38046.8|38026.8|38064.1|38044.1|38032|38012|1003
1655985900000|2022-06-23 12:05:00|38047|38027|38061.4|38041.4|38074.2|38054.2|38043.4|38023.4|960
1655986200000|2022-06-23 12:10:00|38061.5|38041.5|38083.4|38063.4|38085.7|38065.7|38044.1|38024.1|984
1655986500000|2022-06-23 12:15:00|38083|38063|38095.1|38075.1|38105.8|38085.8|38076.1|38056.1|989
1655986800000|2022-06-23 12:20:00|38094.9|38074.9|38066.7|38046.7|38097.8|38077.8|38062.8|38042.8|1037
1655987100000|2022-06-23 12:25:00|38069.4|38049.4|38068.8|38048.8|38077.2|38057.2|38039.7|38019.7|965
1655987400000|2022-06-23 12:30:00|38058|38038|38027.2|38007.2|38075.3|38046|38008.9|37981.4|1061
1655987700000|2022-06-23 12:35:00|38027.4|38007.4|38019.3|37999.3|38038.4|38018.4|38007.4|37987.4|1071
1655988000000|2022-06-23 12:40:00|38019.1|37999.1|38028|38008|38032.5|38012.5|38004.6|37984.6|1052
1655988300000|2022-06-23 12:45:00|38028.5|38008.5|38077.9|38057.9|38097.9|38077.9|38028|38008|991
1655988600000|2022-06-23 12:50:00|38079.5|38059.5|38099.2|38079.2|38124.6|38104.6|38077|38057|1024
1655988900000|2022-06-23 12:55:00|38096.9|38076.9|38071.9|38051.9|38105.4|38085.4|38056.2|38036.2|961
1655989200000|2022-06-23 13:00:00|38072.8|38052.8|38063.4|38043.4|38083.8|38063.8|38048.7|38028.7|1021
1655989500000|2022-06-23 13:05:00|38063.2|38043.2|38049.7|38029.7|38076|38056|38049.4|38029.4|947
1655989800000|2022-06-23 13:10:00|38050.5|38030.5|38049.8|38029.8|38058.1|38038.1|38024.9|38004.9|1022
1655990100000|2022-06-23 13:15:00|38050.2|38030.2|38018.6|37998.6|38053.6|38033.6|38010.1|37990.1|969
1655990400000|2022-06-23 13:20:00|38018|37998|38008.3|37988.3|38022.9|38002.9|37996.9|37976.9|993
1655990700000|2022-06-23 13:25:00|38006.4|37986.4|38012|37992|38021|38001|37996.9|37976.9|977
1655991000000|2022-06-23 13:30:00|38011.5|37991.5|38023.8|38003.8|38041|38021|38006.6|37986.6|1058
1655991300000|2022-06-23 13:35:00|38024.2|38004.2|38041.1|38021.1|38048.1|38028.1|38017.5|37997.5|987
1655991600000|2022-06-23 13:40:00|38040.5|38020.5|38058.2|38038.2|38059.4|38039.4|38030.1|38010.1|942
1655991900000|2022-06-23 13:45:00|38046.3|38026.3|38013.7|37993.7|38059.9|38039.9|38000|37980|638
1655992200000|2022-06-23 13:50:00|38012.5|37992.5|37968.5|37948.5|38020.7|38000.7|37957.3|37937.3|799
1655992500000|2022-06-23 13:55:00|37961|37941|37960.7|37940.7|37982.8|37962.8|37952|37932|783
1655992800000|2022-06-23 14:00:00|37938.8|37918.8|37914|37894|37945.4|37925.4|37901.9|37881.9|862
1655993100000|2022-06-23 14:05:00|37914.2|37894.2|37989|37969|38003|37983|37914.2|37894.2|1052
1655993400000|2022-06-23 14:10:00|37989.7|37969.7|37989.8|37969.8|38011.6|37991.6|37984.8|37964.8|866
1655993700000|2022-06-23 14:15:00|37991.5|37971.5|38062.1|38042.1|38062.7|38042.7|37982|37962|971
1655994000000|2022-06-23 14:20:00|38061|38041|38008.2|37988.2|38064.5|38044.5|37995.8|37975.8|1062
1655994300000|2022-06-23 14:25:00|38007.6|37987.6|38004.6|37984.6|38034.3|38014.3|37997.4|37977.4|1098
1655994600000|2022-06-23 14:30:00|38002.7|37982.7|38015.4|37995.4|38035|38015|37986.5|37966.5|1037
1655994900000|2022-06-23 14:35:00|38017.6|37997.6|37981.2|37961.2|38030.4|38010.4|37981.2|37961.2|473
1655995200000|2022-06-23 14:40:00|37980.6|37960.6|37969.1|37949.1|38013.5|37993.5|37965.9|37945.9|677
1655995500000|2022-06-23 14:45:00|37967.5|37947.5|37932.5|37912.5|37979.2|37959.2|37914|37894|955
1655995800000|2022-06-23 14:50:00|37928.6|37908.6|37945.6|37925.6|37966.3|37936.1|37922.5|37889.7|850
1655996100000|2022-06-23 14:55:00|37949.8|37929.8|37956.6|37936.6|37958|37938|37930.9|37910.9|1034
1655996400000|2022-06-23 15:00:00|37956.3|37936.3|37970.6|37950.6|37986.7|37966.7|37950.5|37930.5|896
1655996700000|2022-06-23 15:05:00|37972.5|37952.5|37979.6|37959.6|38008.5|37988.5|37965.8|37945.8|957
1655997000000|2022-06-23 15:10:00|37979.5|37959.5|37959.3|37939.3|37988.1|37968.1|37945.4|37925.4|967
1655997300000|2022-06-23 15:15:00|37960.5|37940.5|37977.4|37957.4|37980.8|37960.8|37953.3|37933.3|899
1655997600000|2022-06-23 15:20:00|37976.6|37956.6|38028.9|38008.9|38029.8|38009.8|37961.5|37941.5|1059
1655997900000|2022-06-23 15:25:00|38027.8|38007.8|38021.9|38001.9|38032.4|38012.4|37999.9|37979.9|975
1655998200000|2022-06-23 15:30:00|38020.3|38000.3|38006.4|37986.4|38023.1|38003.1|38001.9|37981.9|1016
1655998500000|2022-06-23 15:35:00|38005.5|37985.5|38012.8|37992.8|38018.5|37998.5|37990.2|37970.2|897
1655998800000|2022-06-23 15:40:00|38013|37993|38015.1|37995.1|38023|38003|37993.2|37973.2|956
1655999100000|2022-06-23 15:45:00|38014.9|37994.9|38005.6|37985.6|38020.4|38000.4|37997.7|37977.7|853
1655999400000|2022-06-23 15:50:00|38006.5|37986.5|38010.3|37990.3|38018.9|37998.9|37996.9|37976.9|885
1655999700000|2022-06-23 15:55:00|38011.1|37991.1|38067.7|38047.7|38068|38048|38007.4|37987.4|886
1656000000000|2022-06-23 16:00:00|38067.5|38047.5|38087.4|38067.4|38098.6|38078.6|38059.4|38039.4|969
1656000300000|2022-06-23 16:05:00|38086.5|38066.5|38034.1|38014.1|38088|38068|38031.4|38011.4|974
1656000600000|2022-06-23 16:10:00|38034.7|38014.7|38007.5|37987.5|38037|38017|37996.1|37976.1|862
1656000900000|2022-06-23 16:15:00|38004.9|37984.9|38029.3|38009.3|38029.7|38009.7|37996.4|37976.4|842
1656001200000|2022-06-23 16:20:00|38028.7|38008.7|38047.1|38027.1|38047.9|38027.9|38015.5|37995.5|831
1656001500000|2022-06-23 16:25:00|38045.6|38025.6|38062.9|38042.9|38070.6|38050.6|38041.6|38021.6|922
1656001800000|2022-06-23 16:30:00|38063|38043|38054.9|38034.9|38066.3|38046.3|38046.3|38026.3|918
1656002100000|2022-06-23 16:35:00|38054.4|38034.4|38083.7|38063.7|38092.5|38072.5|38050.7|38030.7|866
1656002400000|2022-06-23 16:40:00|38082.7|38062.7|38067.1|38047.1|38093.1|38073.1|38047.2|38027.2|944
1656002700000|2022-06-23 16:45:00|38067|38047|38075.3|38055.3|38081.1|38061.1|38054.5|38034.5|856
1656003000000|2022-06-23 16:50:00|38075.6|38055.6|38070.7|38050.7|38083.8|38063.8|38063.5|38043.5|944
1656003300000|2022-06-23 16:55:00|38069|38049|38067.4|38047.4|38080.3|38060.3|38057|38037|1007
1656003600000|2022-06-23 17:00:00|38066.9|38046.9|38066.1|38046.1|38090.6|38070.6|38058|38038|949
1656003900000|2022-06-23 17:05:00|38065.8|38045.8|38038|38018|38069|38049|38034.5|38014.5|860
1656004200000|2022-06-23 17:10:00|38037.9|38017.9|38045.3|38025.3|38049.6|38029.6|38027.8|38007.8|798
1656004500000|2022-06-23 17:15:00|38045.4|38025.4|38055.3|38035.3|38059|38039|38030.8|38010.8|754
1656004800000|2022-06-23 17:20:00|38055.6|38035.6|38069.7|38049.7|38080.6|38060.6|38046.9|38026.9|787
1656005100000|2022-06-23 17:25:00|38069.4|38049.4|38059.3|38039.3|38073|38053|38052.3|38032.3|684
1656005400000|2022-06-23 17:30:00|38058.6|38038.6|38046.2|38026.2|38058.6|38038.6|38043.2|38023.2|667
1656005700000|2022-06-23 17:35:00|38045.8|38025.8|38044.4|38024.4|38060.6|38040.6|38036.2|38016.2|635
1656006000000|2022-06-23 17:40:00|38044.5|38024.5|38060.3|38040.3|38063.3|38043.3|38043.6|38023.6|695
1656006300000|2022-06-23 17:45:00|38059.3|38039.3|38051.2|38031.2|38065.8|38045.8|38042.2|38022.2|665
1656006600000|2022-06-23 17:50:00|38050.5|38030.5|38065.5|38045.5|38071|38051|38049.5|38029.5|675
1656006900000|2022-06-23 17:55:00|38064.5|38044.5|38075.4|38055.4|38080.3|38060.3|38061.5|38041.5|603
1656007200000|2022-06-23 18:00:00|38075.3|38055.3|38069.5|38049.5|38077.8|38057.8|38056.8|38036.8|761
1656007500000|2022-06-23 18:05:00|38068.5|38048.5|38064.1|38044.1|38074.9|38054.9|38062.4|38042.4|724
1656007800000|2022-06-23 18:10:00|38066.6|38046.6|38049.6|38029.6|38070.5|38050.5|38048.3|38028.3|689
1656008100000|2022-06-23 18:15:00|38049.2|38029.2|38054.3|38034.3|38059.5|38039.5|38043.2|38023.2|614
1656008400000|2022-06-23 18:20:00|38053.1|38033.1|38060.2|38040.2|38068.1|38048.1|38050|38030|802
1656008700000|2022-06-23 18:25:00|38059|38039|38062.1|38042.1|38067.6|38047.6|38054.1|38034.1|715
1656009000000|2022-06-23 18:30:00|38062.5|38042.5|38042.6|38022.6|38064.7|38044.7|38039.2|38019.2|798
1656009300000|2022-06-23 18:35:00|38042.3|38022.3|38035.5|38015.5|38070.1|38027.6|38032.6|37999.4|683
1656009600000|2022-06-23 18:40:00|38035.6|38015.6|38032.1|38012.1|38044.3|38024.3|38028.9|38008.9|732
1656009900000|2022-06-23 18:45:00|38032|38012|38036.5|38016.5|38046.6|38026.6|38031.5|38011.5|584
1656010200000|2022-06-23 18:50:00|38036.1|38016.1|38028.5|38008.5|38040|38020|38022.2|38002.2|668
1656010500000|2022-06-23 18:55:00|38028.4|38008.4|38026.8|38006.8|38044|38024|38023|38003|717
1656010800000|2022-06-23 19:00:00|38025.8|38005.8|38006.5|37986.5|38029.3|38009.3|38004.3|37984.3|804
1656011100000|2022-06-23 19:05:00|38009.9|37989.9|37997.1|37977.1|38014.7|37994.7|37988.5|37968.5|675
1656011400000|2022-06-23 19:10:00|37996.9|37976.9|37998.5|37978.5|38005.7|37985.7|37991|37971|626
1656011700000|2022-06-23 19:15:00|37998.6|37978.6|37978|37958|38002.5|37982.5|37974.6|37954.6|628
1656012000000|2022-06-23 19:20:00|37979.2|37959.2|37973|37953|37987.4|37967.4|37960.7|37940.7|693
1656012300000|2022-06-23 19:25:00|37971.9|37951.9|37976.2|37956.2|37994|37958.6|37959.7|37917.9|740
1656012600000|2022-06-23 19:30:00|37989.3|37939.3|37979.2|37959.2|38008.2|37969.6|37967.8|37918|573
1656012900000|2022-06-23 19:35:00|37985.2|37965.2|37983.2|37963.2|38015.7|37976.9|37971.9|37922|597
1656013200000|2022-06-23 19:40:00|37983.1|37963.1|37985.1|37965.1|38004.9|37970.4|37970.7|37925.4|521
1656013500000|2022-06-23 19:45:00|37986|37966|37999.7|37949.7|38024|37969|37973.6|37914.4|532
1656013800000|2022-06-23 19:50:00|38010.6|37938.4|37998.7|37978.7|38031.2|37981.7|37983.1|37916.4|667
1656014100000|2022-06-23 19:55:00|37999.4|37979.4|38019|37944.3|38035.3|37987|37981.5|37916|665
1656014400000|2022-06-23 20:00:00|38018.8|37944.2|37963.4|37943.4|38018.8|37964.5|37956|37886.4|609
1656014700000|2022-06-23 20:05:00|37967.1|37947.1|37985.3|37965.3|38010.5|37965.3|37964.2|37908.2|375
1656015000000|2022-06-23 20:10:00|37980.7|37960.7|37981.3|37961.3|38013.6|37971.6|37977.5|37941.2|295
1656015300000|2022-06-23 20:15:00|37982.5|37962.5|37994.6|37974.6|38011.4|37977|37978.1|37940.7|325
1656015600000|2022-06-23 20:20:00|37994.8|37974.8|37992.4|37972.4|38022.1|37980.1|37986.8|37938.3|316
1656015900000|2022-06-23 20:25:00|37991.8|37971.8|38026.8|37935.2|38031|37986.5|37987.5|37925|313
1656016200000|2022-06-23 20:30:00|38027|37933.2|37992.7|37972.7|38041.9|37985|37985.2|37928.7|381
1656016500000|2022-06-23 20:35:00|37990|37970|37995.4|37975.4|38024.8|37978.1|37982.9|37944.1|300
1656016800000|2022-06-23 20:40:00|37996|37976|37998.5|37978.5|38006.4|37986.4|37989.1|37969.1|234
1656017100000|2022-06-23 20:45:00|37999.5|37979.5|38013.7|37963.7|38023.3|37986.5|37990.9|37951.5|229
1656017400000|2022-06-23 20:50:00|38015.5|37965.5|37999.5|37979.5|38038.1|37993.7|37990|37934.9|282
1656017700000|2022-06-23 20:55:00|37999.6|37979.6|38040.8|37920.8|38052.2|37979.6|37999.6|37913.2|262
1656018000000|2022-06-23 21:00:00|38042.5|37922.5|38038.2|37918.2|38055.2|37935.2|38024.8|37904.8|48
1656018300000|2022-06-23 21:05:00|38031.1|37911.1|38028.2|37908.2|38069.7|37949.7|38019.4|37904.5|62
1656018600000|2022-06-23 21:10:00|38018.7|37898.7|38029.8|37909.8|38072|37952|37996|37887.8|204
1656018900000|2022-06-23 21:15:00|38032.4|37912.4|38041.1|37921.1|38048.4|37928.4|37996|37898.2|207
1656019200000|2022-06-23 21:20:00|38029.5|37909.5|38047.5|37927.5|38071.4|37951.4|37996|37890.2|168
1656019500000|2022-06-23 21:25:00|38046.9|37926.9|38041|37921|38083.6|37963.6|38008.2|37904|155
1656019800000|2022-06-23 21:30:00|38042.6|37922.6|38069.4|37949.4|38080|37960|38004.4|37906.6|280
1656020100000|2022-06-23 21:35:00|38067|37947|38044.9|37924.9|38073.1|37953.1|37998|37901.2|189
1656020400000|2022-06-23 21:40:00|38040.3|37920.3|38052.4|37932.4|38058.3|37938.3|38007.5|37901.8|231
1656020700000|2022-06-23 21:45:00|38056|37936|38078.6|37958.6|38094.1|37974.1|38003|37911.5|202
1656021000000|2022-06-23 21:50:00|38089.2|37969.2|38060.5|37940.5|38108.6|37988.6|38019.3|37916.8|150
1656021300000|2022-06-23 21:55:00|38080.4|37960.4|38039.8|37919.8|38110.6|37990.6|38003|37913|200
1656021600000|2022-06-23 22:00:00|38038.2|37918.2|38054.4|37934.4|38082|37962|37987|37901.6|402
1656021900000|2022-06-23 22:05:00|38052.5|37932.5|38024.1|37904.1|38072.2|37952.2|38017.6|37897.6|296
1656022200000|2022-06-23 22:10:00|38023.4|37903.4|38026.2|37906.2|38056.1|37936.1|37992|37896.6|362
1656022500000|2022-06-23 22:15:00|38026.4|37906.4|38024.8|37904.8|38051.2|37931.2|37999|37894.9|331
1656022800000|2022-06-23 22:20:00|38024.3|37904.3|38025.6|37905.6|38041.3|37921.3|38011.4|37891.4|257
1656023100000|2022-06-23 22:25:00|38022.7|37902.7|38035.7|37915.7|38041.5|37921.5|38019.2|37899.2|245
1656023400000|2022-06-23 22:30:00|38034.8|37914.8|38040.8|37920.8|38058.3|37938.3|38023.7|37903.7|355
1656023700000|2022-06-23 22:35:00|38047.7|37927.7|38043.7|37923.7|38065.5|37945.5|38023.4|37903.4|320
1656024000000|2022-06-23 22:40:00|38043.4|37923.4|38049.1|37929.1|38056.3|37936.3|38027.1|37907.1|358
1656024300000|2022-06-23 22:45:00|38042|37922|38037.8|37917.8|38051.2|37931.2|38022.6|37902.6|407
1656024600000|2022-06-23 22:50:00|38036.2|37916.2|38024.1|37904.1|38056.2|37936.2|38020.7|37900.7|221
1656024900000|2022-06-23 22:55:00|38041.3|37921.3|38026.2|37906.2|38045|37925|38006|37896.6|318
1656025200000|2022-06-23 23:00:00|38026.6|37906.6|38031|37911|38048.9|37928.9|38017.1|37898.3|397
1656025500000|2022-06-23 23:05:00|38027.4|37907.4|38029.7|37909.7|38048|37928|38023.2|37903.2|412
1656025800000|2022-06-23 23:10:00|38029.4|37909.4|38027.9|37907.9|38046.2|37926.2|38011.5|37901.4|418
1656026100000|2022-06-23 23:15:00|38026.6|37906.6|38039.4|37919.4|38043.9|37923.9|38017.9|37905.2|353
1656026400000|2022-06-23 23:20:00|38035.7|37915.7|38043.8|37923.8|38043.8|37923.8|38014.6|37904.1|403
1656026700000|2022-06-23 23:25:00|38041.7|37921.7|38050.1|37930.1|38050.1|37930.1|37996|37902.2|366
1656027000000|2022-06-23 23:30:00|37998|37920|38041.7|37921.7|38051.1|37931.1|37998|37905|456
1656027300000|2022-06-23 23:35:00|38034.6|37914.6|38050.5|37930.5|38051.5|37931.5|38014.5|37903.4|444
1656027600000|2022-06-23 23:40:00|38047.7|37927.7|38047.7|37927.7|38054.2|37934.2|38017.9|37909.9|377
1656027900000|2022-06-23 23:45:00|38046.2|37926.2|38047.1|37927.1|38064.4|37944.4|38030.1|37917|456
1656028200000|2022-06-23 23:50:00|38050.3|37930.3|38054.5|37934.5|38064.2|37944.2|38031.2|37923.5|400
1656028500000|2022-06-23 23:55:00|38054.1|37934.1|38062.3|37942.3|38064.9|37944.9|38032.6|37925.3|434
1656028800000|2022-06-24 00:00:00|38058.9|37938.9|38044.7|37924.7|38063.9|37943.9|38038.1|37918.1|794
1656029100000|2022-06-24 00:05:00|38045.4|37925.4|38041.1|37924.4|38062|37943.1|38038.4|37919.8|663
1656029400000|2022-06-24 00:10:00|38039.9|37925.7|38066.7|37947.2|38069.1|37957|38028|37922.8|688
1656029700000|2022-06-24 00:15:00|38060.3|37949.2|38059.3|37958.6|38077|37959.7|38047.2|37942.7|681
1656030000000|2022-06-24 00:20:00|38058.3|37960.1|38043.6|37923.6|38080.5|37960.5|38030.4|37914.7|771
1656030300000|2022-06-24 00:25:00|38043.1|37923.1|38070|37950|38081.5|37961.5|38028.6|37918.4|615
1656030600000|2022-06-24 00:30:00|38067.7|37947.7|38084.9|37972.6|38097.8|37982.8|38060.7|37947.2|851
1656030900000|2022-06-24 00:35:00|38083.1|37975.7|38083.8|37964.9|38103.8|37992|38053.7|37954.7|698
1656031200000|2022-06-24 00:40:00|38075.2|37968.1|38066.2|37948.5|38092.9|37979.3|38049.1|37947.4|735
1656031500000|2022-06-24 00:45:00|38066.1|37946.4|38036.2|37938.7|38077.1|37961|38032.2|37919.1|796
1656031800000|2022-06-24 00:50:00|38035.9|37939|38051.7|37955.8|38063.5|37963.3|38024.8|37931.4|831
1656032100000|2022-06-24 00:55:00|38054.4|37955.1|38063.9|37952.2|38079.5|37984.3|38024.7|37941.2|679
1656032400000|2022-06-24 01:00:00|38061.9|37951.9|38049.5|37962|38070.2|37983.9|38025.6|37944.3|746
1656032700000|2022-06-24 01:05:00|38054.1|37961.4|38031.8|37920.2|38058.7|37980.7|37996.8|37916.4|721
1656033000000|2022-06-24 01:10:00|38033.3|37919.1|38007.2|37921.7|38037|37943.7|37988.7|37906.2|721
1656033300000|2022-06-24 01:15:00|38007.9|37922.1|38010|37899.7|38027|37951.5|37971.5|37895.8|684
1656033600000|2022-06-24 01:20:00|38006.8|37901.9|38001.8|37898.9|38033.1|37918.6|37982.3|37889.6|693
1656033900000|2022-06-24 01:25:00|37998|37902|38002.2|37918.3|38036.8|37924|37995.3|37895.9|643
1656034200000|2022-06-24 01:30:00|38016.2|37909.4|38005.3|37913|38037.6|37924.6|37992.5|37900.5|723
1656034500000|2022-06-24 01:35:00|38007.2|37913.3|38005.4|37902.4|38024.5|37913.3|37985.3|37890.5|686
1656034800000|2022-06-24 01:40:00|38005.3|37902.3|37994.1|37889.3|38017.9|37912.9|37962.2|37884.2|706
1656035100000|2022-06-24 01:45:00|37996.8|37887.3|37996.3|37894.1|38021.1|37913|37962.1|37880.2|682
1656035400000|2022-06-24 01:50:00|37996.4|37892.1|37990.9|37886.4|38017.5|37907|37956.4|37871.9|645
1656035700000|2022-06-24 01:55:00|37991|37887|38002.1|37896|38014.9|37900.3|37969|37876.9|595
1656036000000|2022-06-24 02:00:00|38008.6|37890.7|38009.2|37902.5|38020.9|37929.9|37970.4|37889.7|656
1656036300000|2022-06-24 02:05:00|38009.8|37902.3|38004.6|37897.5|38020.9|37917.5|37967.5|37886.7|531
1656036600000|2022-06-24 02:10:00|38009.2|37902.4|37989.9|37897.1|38023.7|37916.1|37982.7|37885.7|701
1656036900000|2022-06-24 02:15:00|37998.7|37898.5|38022.2|37904.2|38022.9|37940.5|37958.5|37888.3|611
1656037200000|2022-06-24 02:20:00|38019.6|37899.6|38004.2|37902.8|38025.2|37922.1|37972.1|37887.7|595
1656037500000|2022-06-24 02:25:00|38010.9|37897.7|38000.8|37898.9|38025.8|37922.6|37968.8|37891.9|459
1656037800000|2022-06-24 02:30:00|37994.1|37903|37985.3|37884.9|38014.8|37907.7|37957.1|37874.4|649
1656038100000|2022-06-24 02:35:00|37984.9|37885|37990.4|37878.8|38008.3|37903.6|37946.7|37867.3|550
1656038400000|2022-06-24 02:40:00|37988.2|37880.3|37995.5|37875.5|38005.5|37889.8|37966.1|37867.1|657
1656038700000|2022-06-24 02:45:00|37959.6|37886.8|37967|37875.9|37999.6|37897.8|37942.8|37861.8|539
1656039000000|2022-06-24 02:50:00|37965.6|37876.9|37981.4|37867.5|37998.6|37888.8|37957.1|37864.1|550
1656039300000|2022-06-24 02:55:00|37974.5|37872.6|37977.5|37889|38006.6|37913|37945.7|37869.1|627
1656039600000|2022-06-24 03:00:00|37976.8|37889.6|38012.6|37892.6|38012.6|37909.4|37959.4|37870.5|651
1656039900000|2022-06-24 03:05:00|37995.2|37891.8|37991.7|37894.6|38015.6|37903.6|37973.5|37877.6|509
1656040200000|2022-06-24 03:10:00|37995.6|37891.8|37998.7|37895.3|38017.4|37915.4|37978|37884.8|581
1656040500000|2022-06-24 03:15:00|37997.7|37898.7|38003.1|37889.3|38020.7|37917|37967|37882.5|514
1656040800000|2022-06-24 03:20:00|38003.2|37889|37996.8|37884|38014|37913.4|37961.9|37879.7|618
1656041100000|2022-06-24 03:25:00|37996.7|37884.5|37992|37887.3|38008.2|37910.1|37960.1|37878.2|547
1656041400000|2022-06-24 03:30:00|37985.9|37891.6|37990|37887.1|38011.7|37913.2|37963.2|37879.8|549
1656041700000|2022-06-24 03:35:00|37993.9|37883.9|37988|37879.6|37999.5|37894|37964.1|37870.1|545
1656042000000|2022-06-24 03:40:00|37992.4|37875.6|37989.3|37887.9|38008.5|37896.9|37972.9|37874.3|472
1656042300000|2022-06-24 03:45:00|37993.8|37888.7|37994.8|37874.8|38007.3|37902.1|37963.9|37864.1|521
1656042600000|2022-06-24 03:50:00|37992.5|37872.5|37981.3|37881.7|38001.5|37893.8|37957|37865.7|509
1656042900000|2022-06-24 03:55:00|37985.3|37878.4|37986.3|37874.7|38004.4|37905.3|37955.3|37870.8|508
1656043200000|2022-06-24 04:00:00|37988.1|37873.2|37978.7|37872.1|38006.9|37896.7|37960|37869.2|564
1656043500000|2022-06-24 04:05:00|37973.5|37875|37982.8|37875|38010.1|37891.3|37967.1|37869.1|459
1656043800000|2022-06-24 04:10:00|37987.6|37867.6|37971.8|37870.9|37996.8|37883.8|37956|37862.1|619
1656044100000|2022-06-24 04:15:00|37970.7|37870.4|37986.8|37866.8|37989|37880.9|37955.9|37854.4|582
1656044400000|2022-06-24 04:20:00|37984.4|37864.4|37961.3|37867.8|37989.5|37873.3|37947|37848.8|544
1656044700000|2022-06-24 04:25:00|37967.4|37865.4|37972|37858.7|37987|37873.2|37956.2|37853.1|520
1656045000000|2022-06-24 04:30:00|37971.2|37858.1|37972.6|37877|37991|37897.1|37947.1|37853.9|543
1656045300000|2022-06-24 04:35:00|37976.2|37872.2|37970.1|37880.2|37989.5|37898.1|37943.3|37862.5|485
1656045600000|2022-06-24 04:40:00|37972.9|37876|37951.5|37867.3|37987.6|37904.5|37924.5|37849.2|483
1656045900000|2022-06-24 04:45:00|37963.8|37863.1|37966.4|37878.1|37987.7|37897.5|37941|37848.6|454
1656046200000|2022-06-24 04:50:00|37966.8|37878.4|37951.4|37855|37979.8|37882.4|37942.7|37851.8|514
1656046500000|2022-06-24 04:55:00|37948.4|37856.3|37963.3|37856.4|37968|37868.2|37918|37842.6|552
1656046800000|2022-06-24 05:00:00|37958.9|37857.4|37958.5|37868.9|37969.2|37886|37936|37853|575
1656047100000|2022-06-24 05:05:00|37956.8|37868.1|37958.4|37870.5|37968.6|37884.6|37934.6|37853|578
1656047400000|2022-06-24 05:10:00|37956.9|37870.9|37959.8|37870.8|37972.1|37878|37938.9|37857.2|589
1656047700000|2022-06-24 05:15:00|37962.3|37870.4|37960.1|37873.5|37971.1|37890|37930.8|37861.4|521
1656048000000|2022-06-24 05:20:00|37959.3|37872.4|37964.5|37865.8|37970|37886.9|37934|37856|438
1656048300000|2022-06-24 05:25:00|37964.9|37867.4|37936.3|37916.3|37974.3|37926.1|37914.6|37855|416
1656048600000|2022-06-24 05:30:00|37936.1|37916.1|37932|37912|37962.4|37921.9|37921.1|37884.3|473
1656048900000|2022-06-24 05:35:00|37931.1|37911.1|37919|37899|37965|37916.5|37917.2|37883.4|465
1656049200000|2022-06-24 05:40:00|37919.5|37899.5|37929.3|37909.3|37951.3|37915.6|37918.1|37881.2|450
1656049500000|2022-06-24 05:45:00|37922.9|37902.9|37970.5|37899.3|37975.2|37931.3|37920.8|37896.3|545
1656049800000|2022-06-24 05:50:00|37959.8|37909.8|37950|37930|37987.3|37936.2|37944.9|37892|518
1656050100000|2022-06-24 05:55:00|37949.9|37929.9|37947.7|37927.7|37988|37936.1|37943.1|37893|636
1656050400000|2022-06-24 06:00:00|37948|37928|37943.3|37923.3|37984|37945.6|37942|37913|782
1656050700000|2022-06-24 06:05:00|37943.2|37923.2|37960.5|37940.5|37960.8|37940.8|37940.1|37920.1|679
1656051000000|2022-06-24 06:10:00|37961.1|37941.1|37950.8|37930.8|37978.1|37946.2|37935.4|37883|708
1656051300000|2022-06-24 06:15:00|37949.7|37929.7|37965.1|37945.1|37979.7|37959.7|37946.4|37926.4|692
1656051600000|2022-06-24 06:20:00|37965.2|37945.2|37983.9|37963.9|37989.4|37969.4|37962|37942|775
1656051900000|2022-06-24 06:25:00|37983.7|37963.7|38017.5|37997.5|38030.3|38010.3|37983.7|37963.7|752
1656052200000|2022-06-24 06:30:00|38016.9|37996.9|38002|37982|38025.5|38005.5|37997.8|37977.8|748
1656052500000|2022-06-24 06:35:00|38002.1|37982.1|37983.1|37963.1|38008.1|37988.1|37982.5|37962.5|704
1656052800000|2022-06-24 06:40:00|37982.8|37962.8|37999.1|37979.1|38010.7|37990.7|37982.8|37962.8|606
1656053100000|2022-06-24 06:45:00|38002.2|37982.2|38014.6|37994.6|38018.6|37998.6|37981.9|37961.9|682
1656053400000|2022-06-24 06:50:00|38014.5|37994.5|38034.8|38014.8|38041.1|38021.1|38010.9|37990.9|726
1656053700000|2022-06-24 06:55:00|38036.8|38016.8|38034.6|38014.6|38054.6|38034.6|38029|38009|693
1656054000000|2022-06-24 07:00:00|38034.9|38014.9|38082.2|38062.2|38083.8|38063.8|38031.3|38011.3|965
1656054300000|2022-06-24 07:05:00|38081|38061|38080.9|38060.9|38092|38072|38073.1|38053.1|829
1656054600000|2022-06-24 07:10:00|38081|38061|38105.8|38085.8|38109.9|38089.9|38079.7|38059.7|914
1656054900000|2022-06-24 07:15:00|38106.5|38086.5|38143.9|38123.9|38148.1|38128.1|38098.5|38078.5|919
1656055200000|2022-06-24 07:20:00|38143.6|38123.6|38177.8|38157.8|38189.7|38169.7|38133.9|38113.9|965
1656055500000|2022-06-24 07:25:00|38178.4|38158.4|38163.5|38143.5|38185.2|38165.2|38147.8|38127.8|867
1656055800000|2022-06-24 07:30:00|38164.9|38144.9|38170.3|38150.3|38187.3|38167.3|38161.6|38141.6|855
1656056100000|2022-06-24 07:35:00|38171|38151|38122.3|38102.3|38173.9|38153.9|38104.6|38084.6|901
1656056400000|2022-06-24 07:40:00|38122.7|38102.7|38111.8|38091.8|38129.1|38109.1|38110.6|38090.6|790
1656056700000|2022-06-24 07:45:00|38111.6|38091.6|38132.8|38112.8|38138.5|38118.5|38110.5|38090.5|797
1656057000000|2022-06-24 07:50:00|38133.5|38113.5|38103.6|38083.6|38143.8|38123.8|38098.7|38078.7|810
1656057300000|2022-06-24 07:55:00|38104|38084|38100.6|38080.6|38113.4|38093.4|38089.4|38069.4|768
1656057600000|2022-06-24 08:00:00|38099.5|38079.5|38071.6|38051.6|38107.4|38087.4|38064.3|38044.3|981
1656057900000|2022-06-24 08:05:00|38071.2|38051.2|38098.4|38078.4|38099.4|38079.4|38064.3|38044.3|787
1656058200000|2022-06-24 08:10:00|38098.5|38078.5|38130.3|38110.3|38133.3|38113.3|38087.9|38067.9|946
1656058500000|2022-06-24 08:15:00|38131.5|38111.5|38078.3|38058.3|38135.5|38115.5|38076.9|38056.9|883
1656058800000|2022-06-24 08:20:00|38080|38060|38069.5|38049.5|38092|38072|38051.4|38031.4|934
1656059100000|2022-06-24 08:25:00|38069.1|38049.1|38045.9|38025.9|38087.8|38067.8|38038.9|38018.9|783
1656059400000|2022-06-24 08:30:00|38046.1|38026.1|38070|38050|38091.5|38071.5|38044.3|38024.3|853
1656059700000|2022-06-24 08:35:00|38069.8|38049.8|38084.1|38064.1|38114.8|38094.8|38069.4|38049.4|794
1656060000000|2022-06-24 08:40:00|38085.6|38065.6|38074.8|38054.8|38096.7|38076.7|38074.3|38054.3|731
1656060300000|2022-06-24 08:45:00|38075|38055|38057.6|38037.6|38090.5|38070.5|38053.6|38033.6|792
1656060600000|2022-06-24 08:50:00|38057.8|38037.8|38009.7|37989.7|38064.7|38044.7|38009.2|37989.2|936
1656060900000|2022-06-24 08:55:00|38007.4|37987.4|38021.9|38001.9|38023.7|38003.7|37994.8|37974.8|843
1656061200000|2022-06-24 09:00:00|38022|38002|38027.2|38007.2|38043.5|38023.5|38019.6|37999.6|924
1656061500000|2022-06-24 09:05:00|38027.3|38007.3|38023.4|38003.4|38039.5|38019.5|38022.5|38002.5|810
1656061800000|2022-06-24 09:10:00|38022.4|38002.4|38011.7|37991.7|38043.1|38023.1|38010.9|37990.9|763
1656062100000|2022-06-24 09:15:00|38011.8|37991.8|38020.5|38000.5|38032|38012|38010.8|37990.8|701
1656062400000|2022-06-24 09:20:00|38020.9|38000.9|38027.6|38007.6|38034.9|38014.9|38017.3|37997.3|773
1656062700000|2022-06-24 09:25:00|38027.2|38007.2|37976.7|37956.7|38030.3|38010.3|37975.1|37955.1|793
1656063000000|2022-06-24 09:30:00|37977.2|37957.2|38004.5|37984.5|38004.6|37984.6|37972.5|37952.5|860
1656063300000|2022-06-24 09:35:00|38004.3|37984.3|38037.3|38017.3|38041.4|38021.4|38003.8|37983.8|776
1656063600000|2022-06-24 09:40:00|38034.3|38014.3|38026.1|38006.1|38045.1|38025.1|38022|38002|689
1656063900000|2022-06-24 09:45:00|38027.2|38007.2|38017.9|37997.9|38030.2|38010.2|38007.5|37987.5|743
1656064200000|2022-06-24 09:50:00|38017.8|37997.8|38013|37993|38028.3|38008.3|38003|37983|789
1656064500000|2022-06-24 09:55:00|38011.9|37991.9|37991.6|37971.6|38013.4|37993.4|37988.6|37968.6|770
1656064800000|2022-06-24 10:00:00|37991.4|37971.4|37985.6|37965.6|38000.9|37980.9|37985.6|37965.6|767
1656065100000|2022-06-24 10:05:00|37985.7|37965.7|38033.3|38013.3|38034.9|38014.9|37983.6|37963.6|731
1656065400000|2022-06-24 10:10:00|38031.3|38011.3|38034.6|38014.6|38040.7|38020.7|38025.8|38005.8|732
1656065700000|2022-06-24 10:15:00|38033.9|38013.9|38022|38002|38034.7|38014.7|38018.6|37998.6|819
1656066000000|2022-06-24 10:20:00|38021|38001|38042.2|38022.2|38044.1|38024.1|38010.5|37990.5|829
1656066300000|2022-06-24 10:25:00|38041.7|38021.7|38062.3|38042.3|38073.7|38053.7|38034.5|38014.5|806
1656066600000|2022-06-24 10:30:00|38062.4|38042.4|38074.8|38054.8|38100.6|38080.6|38054.4|38034.4|758
1656066900000|2022-06-24 10:35:00|38076.3|38056.3|38057.9|38037.9|38107.2|38087.2|38056.7|38036.7|780
1656067200000|2022-06-24 10:40:00|38058.1|38038.1|38067.7|38047.7|38081.4|38061.4|38054.3|38034.3|620
1656067500000|2022-06-24 10:45:00|38066.1|38046.1|38060|38040|38079.8|38059.8|38049.7|38029.7|748
1656067800000|2022-06-24 10:50:00|38059.4|38039.4|38091.2|38071.2|38094.8|38074.8|38052.6|38032.6|731
1656068100000|2022-06-24 10:55:00|38091.4|38071.4|38085.8|38065.8|38103.4|38083.4|38063.1|38043.1|683
1656068400000|2022-06-24 11:00:00|38084.8|38064.8|38055.3|38035.3|38086.5|38066.5|38049.4|38029.4|732
1656068700000|2022-06-24 11:05:00|38055.6|38035.6|38073.3|38053.3|38079.6|38059.6|38055.6|38035.6|740
1656069000000|2022-06-24 11:10:00|38073.8|38053.8|38074.7|38054.7|38080.6|38060.6|38061.4|38041.4|727
1656069300000|2022-06-24 11:15:00|38074.8|38054.8|38072.1|38052.1|38092|38072|38070.7|38050.7|691
1656069600000|2022-06-24 11:20:00|38072.9|38052.9|38043.5|38023.5|38077.4|38057.4|38040.9|38020.9|684
1656069900000|2022-06-24 11:25:00|38043.4|38023.4|38049.2|38029.2|38053.2|38033.2|38040|38020|583
1656070200000|2022-06-24 11:30:00|38042.6|38022.6|38056|38036|38066|38046|38034.8|38014.8|794
1656070500000|2022-06-24 11:35:00|38056.5|38036.5|38057.9|38037.9|38064.6|38044.6|38047.9|38027.9|696
1656070800000|2022-06-24 11:40:00|38056.6|38036.6|38133.1|38113.1|38140.1|38120.1|38052.1|38032.1|872
1656071100000|2022-06-24 11:45:00|38133.4|38113.4|38172.1|38152.1|38176.9|38156.9|38110.1|38090.1|836
1656071400000|2022-06-24 11:50:00|38168.9|38148.9|38172.3|38152.3|38195.1|38173.3|38165.2|38087|950
1656071700000|2022-06-24 11:55:00|38173|38153|38198.2|38178.2|38207.1|38187.1|38164|38123.2|1013
1656072000000|2022-06-24 12:00:00|38197.2|38177.2|38164.3|38144.3|38202.1|38182.1|38146.9|38126.9|988
1656072300000|2022-06-24 12:05:00|38164.4|38144.4|38141.4|38121.4|38186|38166|38134.2|38114.2|824
1656072600000|2022-06-24 12:10:00|38136.9|38116.9|38144.1|38124.1|38156.3|38136.3|38136.2|38116.2|902
1656072900000|2022-06-24 12:15:00|38144.8|38124.8|38137.4|38117.4|38160.9|38140.9|38129.3|38109.3|858
1656073200000|2022-06-24 12:20:00|38139.4|38119.4|38121|38101|38141.4|38121.4|38113.8|38093.8|992
1656073500000|2022-06-24 12:25:00|38120.4|38100.4|38119.7|38099.7|38151.1|38131.1|38113.4|38093.4|910
1656073800000|2022-06-24 12:30:00|38120|38100|38146.4|38126.4|38167.1|38147.1|38110|38090|961
1656074100000|2022-06-24 12:35:00|38148.7|38128.7|38138.6|38118.6|38163.6|38143.6|38123.9|38103.9|899
1656074400000|2022-06-24 12:40:00|38140.9|38120.9|38139.5|38119.5|38151.3|38131.3|38121.7|38101.7|900
1656074700000|2022-06-24 12:45:00|38138.2|38118.2|38137.7|38117.7|38177.7|38157.7|38133.1|38113.1|878
1656075000000|2022-06-24 12:50:00|38132.8|38112.8|38129.3|38109.3|38158.2|38138.2|38115.9|38095.9|974
1656075300000|2022-06-24 12:55:00|38127.9|38107.9|38150.3|38130.3|38155.5|38135.5|38120.6|38100.6|912
1656075600000|2022-06-24 13:00:00|38150.5|38130.5|38183.4|38163.4|38189.3|38169.3|38142|38122|983
1656075900000|2022-06-24 13:05:00|38183.2|38163.2|38186.8|38166.8|38197.4|38177.4|38170.6|38150.6|915
1656076200000|2022-06-24 13:10:00|38186.3|38166.3|38142.9|38122.9|38207.7|38187.7|38142.6|38122.6|940
1656076500000|2022-06-24 13:15:00|38142.5|38122.5|38162.5|38142.5|38164.5|38144.5|38140.2|38120.2|779
1656076800000|2022-06-24 13:20:00|38160.9|38140.9|38148.1|38128.1|38173.7|38153.7|38138.2|38118.2|882
1656077100000|2022-06-24 13:25:00|38145.9|38125.9|38121.9|38101.9|38153.4|38133.4|38114.9|38094.9|819
1656077400000|2022-06-24 13:30:00|38118.1|38098.1|38119.8|38099.8|38137.6|38117.6|38081.2|38061.2|1018
1656077700000|2022-06-24 13:35:00|38117.3|38097.3|38132.3|38112.3|38142.9|38122.9|38101|38081|981
1656078000000|2022-06-24 13:40:00|38132.8|38112.8|38119.1|38099.1|38142.6|38122.6|38105.6|38085.6|1042
1656078300000|2022-06-24 13:45:00|38121.3|38101.3|38118.8|38098.8|38143.8|38123.8|38110.4|38090.4|924
1656078600000|2022-06-24 13:50:00|38118.1|38098.1|38147.3|38127.3|38152.9|38132.9|38112.6|38092.6|1005
1656078900000|2022-06-24 13:55:00|38147.8|38127.8|38171.9|38151.9|38180.4|38160.4|38127.6|38107.6|959
1656079200000|2022-06-24 14:00:00|38166.5|38146.5|38041.8|38021.8|38166.5|38146.5|38012.4|37946.5|1176
1656079500000|2022-06-24 14:05:00|38045.8|38025.8|38049.1|38029.1|38085.7|38065.7|38022.9|38002.9|1129
1656079800000|2022-06-24 14:10:00|38049.6|38029.6|38030.6|38010.6|38060.6|38040.6|38004.6|37969.8|1122
1656080100000|2022-06-24 14:15:00|38030.8|38010.8|38031.7|38011.7|38065.2|38038.3|38006.3|37976|1084
1656080400000|2022-06-24 14:20:00|38032.2|38012.2|37973.5|37953.5|38033.3|38013.3|37934.5|37914.5|1064
1656080700000|2022-06-24 14:25:00|37973|37953|37961.6|37941.6|37992.4|37972.4|37959.8|37939.8|907
1656081000000|2022-06-24 14:30:00|37961.7|37941.7|38002.9|37982.9|38002.9|37982.9|37946.1|37926.1|1034
1656081300000|2022-06-24 14:35:00|38003.5|37983.5|38039.9|38019.9|38062.6|38042.6|37990|37970|1087
1656081600000|2022-06-24 14:40:00|38037.9|38017.9|38045.3|38025.3|38059.6|38039.6|38021.6|38001.6|1098
1656081900000|2022-06-24 14:45:00|38041.8|38021.8|38006.9|37986.9|38055.1|38035.1|38005.9|37985.9|1067
1656082200000|2022-06-24 14:50:00|38005.4|37985.4|38000.5|37980.5|38013.2|37993.2|37959.7|37939.7|1089
1656082500000|2022-06-24 14:55:00|37999.9|37979.9|38015.3|37995.3|38031.1|38011.1|37996.4|37976.4|1029
1656082800000|2022-06-24 15:00:00|38015.1|37995.1|37987.9|37967.9|38018.4|37998.4|37985.7|37965.7|996
1656083100000|2022-06-24 15:05:00|37988.9|37968.9|37974.3|37954.3|37989.4|37969.4|37963|37943|995
1656083400000|2022-06-24 15:10:00|37971.5|37951.5|38038.3|38018.3|38068.7|38024.2|37962.5|37942.5|935
1656083700000|2022-06-24 15:15:00|38038.2|38018.2|38058.2|38038.2|38076.1|38040.1|38024.3|37978.2|887
1656084000000|2022-06-24 15:20:00|38058.7|38038.7|38056.6|38036.6|38063.5|38043.5|38037.1|38017.1|933
1656084300000|2022-06-24 15:25:00|38053.4|38033.4|38048.2|38028.2|38071.1|38051.1|38041.8|38021.8|825
1656084600000|2022-06-24 15:30:00|38047.6|38027.6|38053.3|38033.3|38061.1|38041.1|38042.8|38022.8|840
1656084900000|2022-06-24 15:35:00|38052.9|38032.9|38026.8|38006.8|38063|38043|38024.7|38004.7|836
1656085200000|2022-06-24 15:40:00|38027|38007|38020.4|38000.4|38028.4|38008.4|38014.2|37994.2|785
1656085500000|2022-06-24 15:45:00|38020.1|38000.1|38026|38006|38050.2|38019.9|38009.2|37959.3|767
1656085800000|2022-06-24 15:50:00|38051.2|37959.6|38040.3|38020.3|38074.5|38034|38017.5|37959.6|849
1656086100000|2022-06-24 15:55:00|38040.4|38020.4|38093.8|38043.8|38116.5|38073.5|38037.8|37998.2|925
1656086400000|2022-06-24 16:00:00|38094|38044|38084.2|38064.2|38108.5|38077.8|38068.9|38032.2|848
1656086700000|2022-06-24 16:05:00|38084.8|38064.8|38076.2|38056.2|38102.5|38082.5|38070.6|38050.6|749
1656087000000|2022-06-24 16:10:00|38076.7|38056.7|38075.9|38055.9|38100.5|38062.1|38058.8|37979.9|749
1656087300000|2022-06-24 16:15:00|38071.1|38051.1|38073.6|38053.6|38106.4|38063.9|38067.1|38035|708
1656087600000|2022-06-24 16:20:00|38073.7|38053.7|38067.6|38047.6|38082.9|38062.9|38067.6|38047.6|713
1656087900000|2022-06-24 16:25:00|38068.3|38048.3|38059.1|38039.1|38072.5|38052.5|38050.6|38030.6|626
1656088200000|2022-06-24 16:30:00|38059|38039|38051.8|38031.8|38064.4|38044.4|38050.3|38030.3|583
1656088500000|2022-06-24 16:35:00|38052|38032|38001.4|37981.4|38052|38032|37990.8|37947.1|614
1656088800000|2022-06-24 16:40:00|38003.8|37983.8|38021.5|38001.5|38035.7|38015.7|38001.5|37981.5|584
1656089100000|2022-06-24 16:45:00|38022|38002|38014.5|37994.5|38069.2|38018.1|38008.1|37961.6|576
1656089400000|2022-06-24 16:50:00|38013.3|37993.3|38020.5|38000.5|38027.8|38007.8|38012.7|37992.7|536
1656089700000|2022-06-24 16:55:00|38020.4|38000.4|38034.4|37984.4|38050|38010|38010.7|37960.8|594
1656090000000|2022-06-24 17:00:00|38034.6|37984.6|38039.2|37989.2|38055.4|38003.4|38011.7|37955.7|624
1656090300000|2022-06-24 17:05:00|38040.1|37990.1|38042.4|37992.4|38067|38011.9|38019.6|37963|581
1656090600000|2022-06-24 17:10:00|38042.2|37992.2|38038.7|37988.7|38064|38007.3|38005.8|37960|595
1656090900000|2022-06-24 17:15:00|38038.8|37988.8|38057.3|37985|38064.4|38016.9|38024|37967.3|513
1656091200000|2022-06-24 17:20:00|38046.3|37996.3|38043.7|37993.7|38064.9|38014|38024.3|37972|493
1656091500000|2022-06-24 17:25:00|38043.8|37993.8|38039.1|37989.1|38063|38012.3|38025.3|37961|540
1656091800000|2022-06-24 17:30:00|38038.9|37988.9|38038.9|37988.9|38060|38011.8|38021.5|37963|542
1656092100000|2022-06-24 17:35:00|38038.5|37988.5|38052.3|37982.5|38062.1|38012.3|38023.4|37968|496
1656092400000|2022-06-24 17:40:00|38053.5|37980|38024.9|38004.9|38065.4|38017.9|38023.7|37975|585
1656092700000|2022-06-24 17:45:00|38023.9|38003.9|38076.1|38004.8|38080.8|38030.3|38023.6|37977.6|609
1656093000000|2022-06-24 17:50:00|38076.4|38004.7|38073.8|38023.8|38089.6|38039.1|38049.7|37989|612
1656093300000|2022-06-24 17:55:00|38073.5|38023.5|38072.1|37996|38094.4|38043.3|38043.6|37988.2|656
1656093600000|2022-06-24 18:00:00|38072.3|37995.5|38054.8|37978.9|38072.3|38025|38027|37962|697
1656093900000|2022-06-24 18:05:00|38055.1|37978.1|38040.8|37965.4|38058.4|38009.6|38015.4|37957.1|602
1656094200000|2022-06-24 18:10:00|38043.4|37962.3|38022.1|37972.1|38046.9|37996|38002.7|37950.1|547
1656094500000|2022-06-24 18:15:00|38022|37972|38014.3|37994.3|38054.6|37999.4|38008.9|37952.8|528
1656094800000|2022-06-24 18:20:00|38014.5|37994.5|38020.8|38000.8|38056.3|38008.2|38013.1|37953.1|523
1656095100000|2022-06-24 18:25:00|38020.7|38000.7|38035.3|37963|38055|38001.6|38008.2|37950.9|604
1656095400000|2022-06-24 18:30:00|38024.1|37974.1|38029.3|37951.1|38043|37990.9|37998.8|37942.5|502
1656095700000|2022-06-24 18:35:00|38027.4|37953|38035.7|37960.1|38043.6|37989.9|38000.6|37945.7|502
1656096000000|2022-06-24 18:40:00|38036.7|37960|38033.6|37961.8|38038.8|37991.2|38007.2|37954.1|526
1656096300000|2022-06-24 18:45:00|38022.3|37972.3|38021|37971|38042.8|37995.6|38000.7|37948.9|450
1656096600000|2022-06-24 18:50:00|38019|37969|38048.2|37963.4|38051.5|37991.3|38001.1|37949.3|530
1656096900000|2022-06-24 18:55:00|38047|37964.3|38019.6|37999.6|38050.6|38011|38008.5|37950|587
1656097200000|2022-06-24 19:00:00|38021.1|38001.1|38062.4|37990.2|38063|38024.3|38021|37973.9|608
1656097500000|2022-06-24 19:05:00|38052.1|38002.1|38064.8|37992.7|38067|38023.2|38029.6|37980.3|462
1656097800000|2022-06-24 19:10:00|38064.6|37993.8|38061.2|37989.1|38069.6|38030.2|38031.8|37983.8|491
1656098100000|2022-06-24 19:15:00|38061.5|37990|38060.4|38040.4|38092.2|38047|38026.3|37959.8|491
1656098400000|2022-06-24 19:20:00|38061.2|38041.2|38055|38035|38062.5|38042.5|38052.7|38032.7|357
1656098700000|2022-06-24 19:25:00|38055.3|38035.3|38049|38029|38073|38036.4|38046.3|37998|435
1656099000000|2022-06-24 19:30:00|38048.7|38028.7|38064.2|38044.2|38085|38046.5|38046.7|37998.1|470
1656099300000|2022-06-24 19:35:00|38064.6|38044.6|38060|38040|38087.7|38048.8|38055.6|38005.5|406
1656099600000|2022-06-24 19:40:00|38053.6|38033.6|38074|37999.6|38079.8|38040|38044.9|37994|440
1656099900000|2022-06-24 19:45:00|38073.4|37999|38086.1|38006.2|38088.1|38042.8|38049|37993.7|480
1656100200000|2022-06-24 19:50:00|38087.2|38006.1|38073.8|38000.4|38089.5|38039.7|38049|37983.1|708
1656100500000|2022-06-24 19:55:00|38074.9|38001.3|38050.9|37960.7|38084.7|38031.5|38035.6|37954.6|650
1656100800000|2022-06-24 20:00:00|38050.2|37968.1|38057.2|37973.4|38067.1|38022.7|38025.2|37964.7|615
1656101100000|2022-06-24 20:05:00|38054.4|37975.5|38061.6|37979.4|38068.6|38023|38030.8|37971.8|371
1656101400000|2022-06-24 20:10:00|38063.7|37977.5|38031.2|38011.2|38071.7|38026.5|38027.9|37975|380
1656101700000|2022-06-24 20:15:00|38029.7|38009.7|38047.3|37997.3|38059|38017.8|38019.5|37962|313
1656102000000|2022-06-24 20:20:00|38046.8|37996.8|38046.6|38026.6|38081.4|38044.8|38031.2|37979.6|362
1656102300000|2022-06-24 20:25:00|38074.8|38002.7|38055.8|38035.8|38080.4|38037.9|38038.5|37993|347
1656102600000|2022-06-24 20:30:00|38058.9|38038.9|38062|38012|38083.6|38042.4|38047.8|37988.8|275
1656102900000|2022-06-24 20:35:00|38062.7|38012.7|38067|38017|38096.8|38041.8|38047.7|37974.6|206
1656103200000|2022-06-24 20:40:00|38076.1|38002|38046.1|37996.1|38103.3|38043.7|38030.4|37972.4|436
1656103500000|2022-06-24 20:45:00|38048.2|37998.2|38097|37977|38101.2|38030.3|38041.5|37975.6|346
1656103800000|2022-06-24 20:50:00|38097.7|37977.7|38054.6|38004.6|38105.9|38008.5|38053.5|37962.1|352
1656104100000|2022-06-24 20:55:00|38055.1|38005.1|38079.5|37959.5|38126.2|38009.5|38044.9|37939.6|258
1656273600000|2022-06-26 20:00:00|38135.3|37990.3|38135.3|37990.3|38135.3|37990.3|38135.3|37990.3|1
1656274500000|2022-06-26 20:15:00|38121.8|37976.8|38121.8|37976.8|38121.8|37976.8|38121.8|37976.8|1
1656275400000|2022-06-26 20:30:00|38124.3|37974.3|38124.3|37974.3|38124.3|37974.3|38124.3|37974.3|1
1656276000000|2022-06-26 20:40:00|38133.8|37983.8|38133.8|37983.8|38133.8|37983.8|38133.8|37983.8|1
1656277200000|2022-06-26 21:00:00|38058.9|37908.9|38101.8|37951.8|38133.8|37983.8|38058.9|37908.9|12
1656277500000|2022-06-26 21:05:00|38114.2|37964.2|38121.1|37971.1|38126.1|37976.1|38069|37919|22
1656277800000|2022-06-26 21:10:00|38086.1|37936.1|38063.5|37913.5|38121.1|37971.1|38061.3|37911.3|41
1656278100000|2022-06-26 21:15:00|38109.6|37959.6|38087.3|37937.3|38121.1|37971.1|38063.6|37913.6|57
1656278400000|2022-06-26 21:20:00|38106.8|37956.8|38062.8|37912.8|38121.1|37971.1|38062.4|37912.4|57
1656278700000|2022-06-26 21:25:00|38062.7|37912.7|38086.1|37936.1|38111.3|37961.3|38062.7|37912.7|65
1656279000000|2022-06-26 21:30:00|38086|37936|38062.2|37942.2|38111|37986.1|38032.9|37910|211
1656279300000|2022-06-26 21:35:00|38061.7|37941.7|38061.7|37941.7|38100|37980|38046.4|37926.4|202
1656279600000|2022-06-26 21:40:00|38062|37942|38067.7|37947.7|38094.8|37974.8|38058.9|37938.9|145
1656279900000|2022-06-26 21:45:00|38063|37943|38086.4|37966.4|38105.4|37985.4|38059.7|37939.7|139
1656280200000|2022-06-26 21:50:00|38075|37955|38089.1|37969.1|38100|37980|38058.8|37938.8|135
1656280500000|2022-06-26 21:55:00|38067.3|37947.3|38070.8|37950.8|38105.4|37985.4|38061.5|37941.5|73
1656280800000|2022-06-26 22:00:00|38068.5|37948.5|38059.1|37939.1|38093.1|37973.1|38038.6|37918.6|480
1656281100000|2022-06-26 22:05:00|38056.6|37936.6|38044.2|37924.2|38077.9|37957.9|38036.1|37916.1|355
1656281400000|2022-06-26 22:10:00|38039.9|37919.9|38036.6|37916.6|38060.3|37940.3|38019.1|37899.1|316
1656281700000|2022-06-26 22:15:00|38037|37917|38043.1|37923.1|38060.8|37940.8|38014.6|37894.6|314
1656282000000|2022-06-26 22:20:00|38044.8|37924.8|38059.8|37939.8|38070.9|37950.9|38041.8|37921.8|311
1656282300000|2022-06-26 22:25:00|38045.6|37925.6|38042.6|37922.6|38076.5|37956.5|38024.4|37904.4|320
1656282600000|2022-06-26 22:30:00|38044.1|37924.1|38034.8|37914.8|38063.2|37943.2|38028.9|37908.9|511
1656282900000|2022-06-26 22:35:00|38035|37915|38035.8|37915.8|38057.5|37937.5|38030.7|37910.7|459
1656283200000|2022-06-26 22:40:00|38035.6|37915.6|38028.8|37908.8|38055.1|37935.1|38022.8|37902.8|437
1656283500000|2022-06-26 22:45:00|38028.9|37908.9|38029.7|37909.7|38041.9|37921.9|38016.3|37896.3|410
1656283800000|2022-06-26 22:50:00|38032.1|37912.1|38009.7|37889.7|38051.4|37931.4|37987.3|37867.3|433
1656284100000|2022-06-26 22:55:00|38009.8|37889.8|38011.8|37891.8|38035.6|37915.6|38002.3|37882.3|382
1656284400000|2022-06-26 23:00:00|38017.5|37897.5|38004.8|37884.8|38018.3|37898.3|37995.6|37875.6|537
1656284700000|2022-06-26 23:05:00|38004.3|37884.3|37987.9|37867.9|38012.8|37892.8|37972.5|37852.5|642
1656285000000|2022-06-26 23:10:00|37988.8|37868.8|37988.6|37868.6|38000|37880|37979.3|37859.3|565
1656285300000|2022-06-26 23:15:00|37989.6|37869.6|38001.5|37881.5|38009.5|37889.5|37987.4|37867.4|468
1656285600000|2022-06-26 23:20:00|38000.2|37880.2|38004.2|37884.2|38013|37893|37992|37876|542
1656285900000|2022-06-26 23:25:00|38005.2|37885.2|37984.6|37864.6|38015.8|37895.8|37981.6|37861.6|521
1656286200000|2022-06-26 23:30:00|37984.1|37864.1|37991.4|37871.4|37995.9|37875.9|37973.3|37853.3|548
1656286500000|2022-06-26 23:35:00|37990.6|37870.6|37982.5|37862.5|38004.3|37884.3|37975.4|37855.4|452
1656286800000|2022-06-26 23:40:00|37981.9|37861.9|37983.9|37863.9|37994.9|37874.9|37974|37858.6|514
1656287100000|2022-06-26 23:45:00|37983.1|37863.1|37984.5|37864.5|37988.9|37868.9|37974.5|37854.5|532
1656287400000|2022-06-26 23:50:00|37984.4|37864.4|37995.3|37875.3|38006.7|37886.7|37983.3|37863.3|559
1656287700000|2022-06-26 23:55:00|37995.2|37875.2|37999.1|37879.1|38011.2|37891.2|37991.5|37871.5|582
1656288000000|2022-06-27 00:00:00|37998.7|37878.7|37998.2|37878.2|38006.3|37886.3|37981.5|37861.5|796
1656288300000|2022-06-27 00:05:00|37999.1|37879.1|38024.4|37908.1|38030.4|37921|37983|37867.9|710
1656288600000|2022-06-27 00:10:00|38022.3|37909|38033.7|37934.4|38043.4|37949.7|38015.4|37906|718
1656288900000|2022-06-27 00:15:00|38031.5|37934.2|38031.9|37948.8|38044.5|37964.3|38023.1|37927.5|632
1656289200000|2022-06-27 00:20:00|38035.1|37947.5|37993.1|37873.1|38040.8|37956.4|37991.1|37871.1|687
1656289500000|2022-06-27 00:25:00|37992.8|37872.8|38026.8|37923.1|38037|37927.5|37990.9|37870.9|672
1656289800000|2022-06-27 00:30:00|38030.4|37913.7|38011.7|37891.7|38031.2|37925.6|37996.4|37882.6|861
1656290100000|2022-06-27 00:35:00|38011.9|37891.9|38025.5|37914.7|38030.2|37921.9|38007.8|37887.9|699
1656290400000|2022-06-27 00:40:00|38025.4|37914.6|38035.9|37916.7|38037.6|37927.5|38005|37894.3|763
1656290700000|2022-06-27 00:45:00|38036.3|37916.3|38070.1|37964|38076.7|37967.2|38028.4|37909.8|819
1656291000000|2022-06-27 00:50:00|38069.8|37964.8|38064.2|37965.2|38073.8|37989.4|38032.5|37947.2|919
1656291300000|2022-06-27 00:55:00|38063.8|37964.3|38059.2|37982.5|38072|37997.3|38033.1|37962.2|752
1656291600000|2022-06-27 01:00:00|38058.7|37982.2|38027.8|37977.8|38062.2|37993.6|38026|37964.2|837
1656291900000|2022-06-27 01:05:00|38027.1|37977.1|38035.9|37963.4|38066.4|37994.5|38007.1|37953.3|871
1656292200000|2022-06-27 01:10:00|38024.6|37974.6|38050.3|37961.9|38057.6|37996|38008.6|37952.3|863
1656292500000|2022-06-27 01:15:00|38047.8|37967.7|38023.5|37929.1|38056|37995.8|38014.1|37902.3|827
1656292800000|2022-06-27 01:20:00|38022.5|37930.2|38029.2|37930.5|38049.8|37948|38017.8|37923.4|727
1656293100000|2022-06-27 01:25:00|38029.6|37932.6|38033|37943.4|38045.5|37958.3|38008.2|37921.4|701
1656293400000|2022-06-27 01:30:00|38036.5|37941.6|38020.2|37936.8|38046.7|37960.2|38002.4|37927.2|849
1656293700000|2022-06-27 01:35:00|38022.5|37937.3|38018.3|37940|38041.7|37964.7|37984.3|37923.1|737
1656294000000|2022-06-27 01:40:00|38024.6|37938.7|38025.3|37942.4|38053.8|37958.2|38001.8|37928|870
1656294300000|2022-06-27 01:45:00|38023.7|37944.4|38037|37945.9|38049.2|37971|37991|37924.4|703
1656294600000|2022-06-27 01:50:00|38034.3|37950.1|38029.4|37950.3|38055.1|37968.2|38011.1|37938.5|815
1656294900000|2022-06-27 01:55:00|38028.7|37950.6|38034.3|37948.5|38048.2|37975.1|37994|37932.5|792
1656295200000|2022-06-27 02:00:00|38036.1|37948.8|38027.7|37946.7|38043.1|37978.7|37997.4|37942|797
1656295500000|2022-06-27 02:05:00|38026.5|37946.2|38040.8|37952.1|38056.5|37961.6|38008|37935.8|787
1656295800000|2022-06-27 02:10:00|38042.4|37951.5|38026.3|37969.5|38055.6|37972|38014.4|37937.7|721
1656296100000|2022-06-27 02:15:00|38024.8|37968.1|38012|37958|38048.8|37972.6|38006.1|37941|598
1656296400000|2022-06-27 02:20:00|38027|37948|38017.3|37961.9|38034|37964|38006|37936|638
1656296700000|2022-06-27 02:25:00|38016.3|37961|38033|37950|38037|37971|38008.1|37942|579
1656297000000|2022-06-27 02:30:00|38023|37969|38022|37935|38039.4|37969|38005|37916|830
1656297300000|2022-06-27 02:35:00|38039.4|37919.4|38011|37932|38040.2|37949.5|37992|37878.3|724
1656297600000|2022-06-27 02:40:00|38012.6|37930.7|38023|37930|38044.3|37940.4|38004.1|37911.3|597
1656297900000|2022-06-27 02:45:00|38027.8|37920.2|38026|37946|38042.9|37946.9|38010|37920.2|459
1656298200000|2022-06-27 02:50:00|38032|37937|38023.2|37962.5|38046.6|37968|38012|37926.5|488
1656298500000|2022-06-27 02:55:00|38020.2|37962.8|38048|37960|38067.3|37980.9|38020|37944|438
1656298800000|2022-06-27 03:00:00|38047|37959|38040.3|37968|38067.2|37981|38021.1|37958|566
1656299100000|2022-06-27 03:05:00|38030.5|37975|38051|37968|38066.5|37983.6|38027.4|37945.9|394
1656299400000|2022-06-27 03:10:00|38033|37980|38056|37975|38076.3|37994|38029|37949.2|346
1656299700000|2022-06-27 03:15:00|38045.2|37991.7|38059|37973|38106.4|37991.8|38039|37954.8|305
1656300000000|2022-06-27 03:20:00|38045.2|37991.8|38059|37973|38109.2|37993|38041.1|37957.4|415
1656300300000|2022-06-27 03:25:00|38046.3|37991.6|38052|37969|38071.5|37992.9|38035|37955.8|346
1656300600000|2022-06-27 03:30:00|38070.9|37956.5|38029.3|37969.8|38070.9|37985.7|38018|37917.3|497
1656300900000|2022-06-27 03:35:00|38055|37950|38029|37975|38078.8|37985.3|38024|37942.4|327
1656301200000|2022-06-27 03:40:00|38027|37974|38037.2|37974.7|38101.4|37981.4|38025|37944.6|298
1656301500000|2022-06-27 03:45:00|38036.8|37972.8|38047|37985.9|38076.1|37990|38035|37950|462
1656301800000|2022-06-27 03:50:00|38048.7|37984.8|38063.9|37967.4|38075.3|37991|38045|37954.4|507
1656302100000|2022-06-27 03:55:00|38063|37963.5|38049.4|37959.5|38072.6|37977.1|38040.1|37951.2|627
1656302400000|2022-06-27 04:00:00|38045.2|37961.9|38048.5|37961.3|38061.3|37977.7|38027.7|37948.5|695
1656302700000|2022-06-27 04:05:00|38048.4|37961.2|38041.5|37959.8|38078.4|37980.4|38025.9|37940.7|594
1656303000000|2022-06-27 04:10:00|38038.4|37960.1|38043.4|37949|38061.7|37974.6|38024.6|37937.5|599
1656303300000|2022-06-27 04:15:00|38042.8|37948.7|38036.1|37951.2|38064.3|37969.9|38016.5|37937.5|632
1656303600000|2022-06-27 04:20:00|38036.3|37951.3|38035|37951.1|38047.4|37966.6|38009.9|37935|712
1656303900000|2022-06-27 04:25:00|38035.9|37949.3|38035|37927|38051.1|37964|38006|37924.9|586
1656304200000|2022-06-27 04:30:00|38023.7|37936.4|38025.8|37948.7|38045.2|37965.9|38010|37929.7|614
1656304500000|2022-06-27 04:35:00|38028.4|37946.9|38022.2|37948.6|38051.3|37977.8|37997.2|37935.1|619
1656304800000|2022-06-27 04:40:00|38024.6|37947.2|38026.9|37949|38040.9|37968.1|38005.5|37927.3|637
1656305100000|2022-06-27 04:45:00|38025.3|37948.7|38019.4|37948.5|38038.1|37971.8|37991.8|37929.7|576
1656305400000|2022-06-27 04:50:00|38022.1|37945.4|38023.3|37945.3|38038.5|37974|37994|37918.2|652
1656305700000|2022-06-27 04:55:00|38018.9|37944.7|38020.8|37944.4|38038.1|37974.3|37994.2|37930.9|583
1656306000000|2022-06-27 05:00:00|38020.6|37942.8|38016.9|37932.8|38035.5|37972.4|37991.5|37919|693
1656306300000|2022-06-27 05:05:00|38015.1|37936.4|38011.5|37931.2|38029.7|37950.5|37989.9|37916.2|618
1656306600000|2022-06-27 05:10:00|38012.7|37930.2|38004.4|37919.8|38027.6|37950.8|37986|37913.7|630
1656306900000|2022-06-27 05:15:00|38004.3|37919.7|38016.1|37917.6|38022.9|37953|37966.3|37900.4|601
1656307200000|2022-06-27 05:20:00|38015.6|37917.9|38012.6|37929.9|38028|37960.4|37980.4|37917.4|721
1656307500000|2022-06-27 05:25:00|38013|37926.9|38007.2|37924.8|38028.4|37962.3|37979.1|37910.7|651
1656307800000|2022-06-27 05:30:00|38008.8|37923.9|38019.5|37924.2|38032|37964.1|37984.1|37906.5|735
1656308100000|2022-06-27 05:35:00|38019.6|37924.3|38022.3|37918.8|38031.9|37966.1|37984|37909.4|686
1656308400000|2022-06-27 05:40:00|38023.4|37916.6|38026.3|37924.2|38031|37965.2|37982.2|37914.5|766
1656308700000|2022-06-27 05:45:00|38025.8|37924.3|37992.3|37888.3|38040.8|37953.4|37981.3|37881.6|666
1656309000000|2022-06-27 05:50:00|37989.2|37892.7|38038.1|37944|38052.4|37971.2|37965|37881.1|669
1656309300000|2022-06-27 05:55:00|38037.7|37938.7|38042|37937.3|38056.4|37963.1|38000.2|37915.2|698
1656309600000|2022-06-27 06:00:00|38041.7|37922.7|38013.5|37893.5|38053.9|37946.4|37977.1|37881.8|864
1656309900000|2022-06-27 06:05:00|38013.2|37893.2|38011.2|37909.7|38020.7|37918|38001.9|37887.9|763
1656310200000|2022-06-27 06:10:00|38011.8|37911.1|38002.2|37909.9|38021.6|37925.1|37984.7|37882.9|767
1656310500000|2022-06-27 06:15:00|38003.8|37909.3|38010.3|37897|38011.1|37926.5|37990.7|37894.3|734
1656310800000|2022-06-27 06:20:00|38009.4|37895.3|38002.5|37914.1|38018.6|37926.8|37986|37886|764
1656311100000|2022-06-27 06:25:00|38000.3|37914|37991.5|37906.3|38019|37954.7|37989|37899.1|717
1656311400000|2022-06-27 06:30:00|37990.1|37906|37969.7|37919.7|38004|37946|37947.1|37888.8|804
1656311700000|2022-06-27 06:35:00|37967.3|37917.3|37978.9|37888.3|37994.4|37931.1|37947|37876|737
1656312000000|2022-06-27 06:40:00|37971|37897.3|37982.1|37932.1|38006|37954.9|37938.3|37879|810
1656312300000|2022-06-27 06:45:00|37992.4|37920.1|37971.3|37881.2|37994.7|37939.9|37950.6|37870.4|821
1656312600000|2022-06-27 06:50:00|37969.6|37883|37950.1|37875.6|37980.9|37922.5|37926.9|37873.8|824
1656312900000|2022-06-27 06:55:00|37950.5|37876.2|37936.9|37851.6|37953.8|37903|37919.3|37840|872
1656313200000|2022-06-27 07:00:00|37923.6|37873.6|37875.5|37855.5|37957.1|37905.2|37873.2|37853.2|1039
1656313500000|2022-06-27 07:05:00|37872.8|37852.8|37881.2|37861.2|37898|37871|37858.9|37808.6|943
1656313800000|2022-06-27 07:10:00|37881.3|37861.3|37941.2|37921.2|37974.6|37927.9|37880|37836.6|875
1656314100000|2022-06-27 07:15:00|37938.6|37918.6|37939.2|37919.2|37961.3|37926|37901.9|37860.7|907
1656314400000|2022-06-27 07:20:00|37941.6|37921.6|37930.5|37910.5|37965.4|37925.4|37913.9|37865.7|952
1656314700000|2022-06-27 07:25:00|37930.8|37910.8|37904.1|37884.1|37954.3|37919.9|37891.7|37868.5|950
1656315000000|2022-06-27 07:30:00|37907.3|37887.3|37903.2|37883.2|37917.9|37897.9|37889.9|37869.9|921
1656315300000|2022-06-27 07:35:00|37903|37883|37918|37898|37926.4|37906.4|37895|37875|848
1656315600000|2022-06-27 07:40:00|37917.6|37897.6|37920.1|37900.1|37924.9|37904.9|37903.9|37883.9|849
1656315900000|2022-06-27 07:45:00|37920.5|37900.5|37919.9|37899.9|37929|37909|37908.7|37888.7|731
1656316200000|2022-06-27 07:50:00|37919.8|37899.8|37908.5|37888.5|37920.3|37900.3|37901|37881|781
1656316500000|2022-06-27 07:55:00|37908.4|37888.4|37897.3|37877.3|37912.7|37892.7|37887.2|37867.2|836
1656316800000|2022-06-27 08:00:00|37898.8|37878.8|38000.4|37928.7|38024.8|37946.7|37884.7|37864.7|884
1656317100000|2022-06-27 08:05:00|37999.6|37928.6|38026.5|38006.5|38030.7|38010.7|37976.8|37927.3|794
1656317400000|2022-06-27 08:10:00|38026.2|38006.2|38055.7|38035.7|38072.3|38052.3|38015.6|37995.6|822
1656317700000|2022-06-27 08:15:00|38055.4|38035.4|38032.6|38012.6|38063|38043|38030|38010|784
1656318000000|2022-06-27 08:20:00|38032.7|38012.7|38040.2|38020.2|38050.9|38030.9|38026.1|38006.1|827
1656318300000|2022-06-27 08:25:00|38038.5|38018.5|38072.9|38052.9|38081.8|38061.8|38031.9|38011.9|779
1656318600000|2022-06-27 08:30:00|38073.9|38053.9|38080.7|38060.7|38101.8|38081.8|38056|38036|880
1656318900000|2022-06-27 08:35:00|38081.3|38061.3|38139|38119|38139|38119|38081.3|38061.3|856
1656319200000|2022-06-27 08:40:00|38139.3|38119.3|38126.5|38106.5|38148.9|38128.9|38121.9|38101.9|778
1656319500000|2022-06-27 08:45:00|38125.9|38105.9|38180.2|38160.2|38182.9|38162.9|38124.3|38104.3|781
1656319800000|2022-06-27 08:50:00|38180|38160|38206.9|38186.9|38272.1|38234.6|38180|38160|882
1656320100000|2022-06-27 08:55:00|38206.1|38186.1|38118.2|38098.2|38209.1|38189.1|38109.2|38021.8|854
1656320400000|2022-06-27 09:00:00|38114.3|38094.3|38114.2|38094.2|38155.6|38120.7|38102|38075.5|809
1656320700000|2022-06-27 09:05:00|38116.8|38096.8|38108.7|38088.7|38126.5|38106.5|38102.5|38082.5|732
1656321000000|2022-06-27 09:10:00|38108.3|38088.3|38126.4|38106.4|38126.7|38106.7|38101.9|38081.9|758
1656321300000|2022-06-27 09:15:00|38126.2|38106.2|38123.1|38103.1|38129.9|38109.9|38106.1|38086.1|754
1656321600000|2022-06-27 09:20:00|38123.3|38103.3|38145.4|38125.4|38179.6|38137.2|38116.5|38074|886
1656321900000|2022-06-27 09:25:00|38144.5|38124.5|38128.3|38108.3|38195|38149.1|38124.1|38104.1|743
1656322200000|2022-06-27 09:30:00|38128|38108|38144.5|38124.5|38146.7|38126.7|38126.7|38106.7|778
1656322500000|2022-06-27 09:35:00|38145|38125|38157.1|38137.1|38159|38139|38131.5|38111.5|774
1656322800000|2022-06-27 09:40:00|38154|38134|38161.5|38141.5|38191.3|38154.2|38139.3|38104.7|815
1656323100000|2022-06-27 09:45:00|38163.4|38143.4|38141|38121|38174.4|38154.4|38140.9|38120.9|660
1656323400000|2022-06-27 09:50:00|38141.2|38121.2|38161.9|38141.9|38162.9|38142.9|38117.2|38097.2|755
1656323700000|2022-06-27 09:55:00|38161.7|38141.7|38199.9|38179.9|38202.9|38182.9|38150.2|38130.2|902
1656324000000|2022-06-27 10:00:00|38200|38180|38133.8|38113.8|38200|38180|38122.2|38100.4|951
1656324300000|2022-06-27 10:05:00|38134|38114|38156.9|38136.9|38172|38138.1|38129.5|38101|770
1656324600000|2022-06-27 10:10:00|38156.6|38136.6|38139.2|38119.2|38199.6|38161|38136.8|38116.8|846
1656324900000|2022-06-27 10:15:00|38139.5|38119.5|38142.9|38122.9|38157.4|38137.4|38121.1|38101.1|712
1656325200000|2022-06-27 10:20:00|38142.5|38122.5|38119|38099|38145.6|38125.6|38113.5|38093.5|713
1656325500000|2022-06-27 10:25:00|38119.9|38099.9|38115.5|38095.5|38127|38107|38110.6|38090.6|773
1656325800000|2022-06-27 10:30:00|38115.8|38095.8|38102|38082|38121.2|38101.2|38099.5|38079.5|766
1656326100000|2022-06-27 10:35:00|38101.1|38081.1|38093.4|38073.4|38102.9|38082.9|38089.3|38069.3|758
1656326400000|2022-06-27 10:40:00|38093.9|38073.9|38079.7|38059.7|38107.5|38087.5|38071.4|38051.4|768
1656326700000|2022-06-27 10:45:00|38078.9|38058.9|38055.1|38035.1|38084.3|38064.3|38046.5|38026.5|709
1656327000000|2022-06-27 10:50:00|38057.4|38037.4|38049.3|38029.3|38092.6|38044.1|38034.9|38007.7|820
1656327300000|2022-06-27 10:55:00|38049.7|38029.7|38066.1|38046.1|38110|38055.6|38043.5|37984.9|667
1656327600000|2022-06-27 11:00:00|38066.2|38046.2|38061.6|38041.6|38114.6|38077.3|38051|38012|722
1656327900000|2022-06-27 11:05:00|38062.1|38042.1|38067.5|38047.5|38080.4|38060.4|38054.4|38034.4|738
1656328200000|2022-06-27 11:10:00|38066.7|38046.7|38090|38070|38096|38076|38065.7|38045.7|754
1656328500000|2022-06-27 11:15:00|38087.9|38067.9|38092.8|38072.8|38102.7|38082.7|38076.3|38056.3|755
1656328800000|2022-06-27 11:20:00|38092|38072|37939.1|37863.9|38116.8|38087|37860.4|37796|820
1656329100000|2022-06-27 11:25:00|37942|37860.8|37973.8|37923.8|38048|37928|37877.3|37816.7|832
1656329400000|2022-06-27 11:30:00|37973.7|37923.7|37956.6|37936.6|37990.1|37940.7|37934.6|37897.9|719
1656329700000|2022-06-27 11:35:00|37956.9|37936.9|37984.3|37964.3|38024.6|37984.8|37954.7|37919|728
1656330000000|2022-06-27 11:40:00|37985|37965|37984.3|37964.3|37990.3|37970.3|37974|37954|640
1656330300000|2022-06-27 11:45:00|37984.6|37964.6|38106.1|38086.1|38164.8|38121.8|37982.7|37962.7|803
1656330600000|2022-06-27 11:50:00|38106.3|38086.3|38116.4|38096.4|38167.9|38122.2|38101.7|38058.9|836
1656330900000|2022-06-27 11:55:00|38116.7|38096.7|38146.2|38126.2|38165.8|38142.6|38116.6|38066|813
1656331200000|2022-06-27 12:00:00|38145.5|38125.5|38109.3|38089.3|38152.6|38129.5|38106.1|38061.1|885
1656331500000|2022-06-27 12:05:00|38108.5|38088.5|38078.2|38058.2|38135.1|38092.5|38071.1|38032.4|788
1656331800000|2022-06-27 12:10:00|38076.5|38056.5|38098.3|38078.3|38123.5|38089.3|38069.8|38049|809
1656332100000|2022-06-27 12:15:00|38097.8|38077.8|38114.4|38094.4|38135.5|38105.1|38092.8|38059.7|804
1656332400000|2022-06-27 12:20:00|38112.5|38092.5|38150.2|38130.2|38161|38131.5|38104.6|38072.4|738
1656332700000|2022-06-27 12:25:00|38148.5|38128.5|38154.1|38034.1|38170.4|38148|38115.8|38034.1|772
1656333000000|2022-06-27 12:30:00|38148.8|38028.8|38157.1|38137.1|38164.6|38141.7|38095.5|37991.8|1014
1656333300000|2022-06-27 12:35:00|38157.4|38137.4|38169.1|38149.1|38179.4|38159.4|38135.7|38115.7|861
1656333600000|2022-06-27 12:40:00|38174.5|38154.5|38191.7|38171.7|38234|38189.2|38168.7|38148.7|934
1656333900000|2022-06-27 12:45:00|38193|38173|38188|38168|38206.8|38186.8|38165|38129.8|839
1656334200000|2022-06-27 12:50:00|38188.2|38168.2|38228.5|38208.5|38228.5|38208.5|38180.1|38160.1|898
1656334500000|2022-06-27 12:55:00|38228.8|38208.8|38158.2|38138.2|38233.3|38213.3|38155|38135|799
1656334800000|2022-06-27 13:00:00|38157.9|38137.9|38177.1|38157.1|38204|38179.3|38125.9|38085.5|936
1656335100000|2022-06-27 13:05:00|38177.5|38157.5|38126|38106|38180.5|38160.5|38110.9|38090.9|859
1656335400000|2022-06-27 13:10:00|38125.4|38105.4|38118.7|38098.7|38127.3|38107.3|38112.1|38092.1|885
1656335700000|2022-06-27 13:15:00|38118.3|38098.3|38103.4|38083.4|38125|38105|38092.3|38072.3|812
1656336000000|2022-06-27 13:20:00|38105|38085|38148.6|38128.6|38150.1|38130.1|38103.2|38083.2|749
1656336300000|2022-06-27 13:25:00|38145.2|38125.2|38135.4|38115.4|38149.1|38129.1|38126|38106|826
1656336600000|2022-06-27 13:30:00|38135.8|38115.8|38166.8|38146.8|38173|38153|38127.7|38107.7|997
1656336900000|2022-06-27 13:35:00|38161.5|38141.5|38176.8|38156.8|38183.1|38163.1|38146.2|38126.2|922
1656337200000|2022-06-27 13:40:00|38175.7|38155.7|38118.8|38098.8|38182.8|38162.8|38115.3|38077.8|939
1656337500000|2022-06-27 13:45:00|38118.6|38098.6|38149.7|38129.7|38167|38147|38116.2|38067.1|974
1656337800000|2022-06-27 13:50:00|38150.8|38130.8|38130.4|38110.4|38155.3|38135.3|38124.9|38104.9|971
1656338100000|2022-06-27 13:55:00|38129.4|38109.4|38148.9|38128.9|38155.1|38135.1|38121.1|38101.1|850
1656338400000|2022-06-27 14:00:00|38151.2|38131.2|38134.3|38114.3|38159|38131.2|38111.9|38089|1036
1656338700000|2022-06-27 14:05:00|38134.5|38114.5|38184|38164|38192.9|38172.9|38131.8|38111.8|974
1656339000000|2022-06-27 14:10:00|38184.3|38164.3|38197.6|38177.6|38197.6|38177.6|38171.7|38151.7|961
1656339300000|2022-06-27 14:15:00|38196.4|38176.4|38166.2|38146.2|38209.6|38189.6|38156.3|38136.3|868
1656339600000|2022-06-27 14:20:00|38166|38146|38172.3|38152.3|38180.5|38160.5|38147.3|38127.3|904
1656339900000|2022-06-27 14:25:00|38172.2|38152.2|38173.2|38153.2|38194.4|38174.4|38159.7|38139.7|905
1656340200000|2022-06-27 14:30:00|38175|38155|38177.5|38157.5|38209.8|38189.8|38165.4|38145.4|909
1656340500000|2022-06-27 14:35:00|38175.3|38155.3|38184.7|38164.7|38192.2|38172.2|38166.4|38146.4|811
1656340800000|2022-06-27 14:40:00|38185.7|38165.7|38134|38114|38188.8|38168.8|38132.6|38112.6|869
1656341100000|2022-06-27 14:45:00|38134.3|38114.3|38107.3|38087.3|38146.6|38126.6|38091|38071|980
1656341400000|2022-06-27 14:50:00|38108.3|38088.3|38048.1|38028.1|38119|38099|38043.9|38003.5|984
1656341700000|2022-06-27 14:55:00|38050|38030|38070.5|38050.5|38085.5|38065.5|38039|37994.7|995
1656342000000|2022-06-27 15:00:00|38071.8|38051.8|38105|38085|38112.1|38092.1|38054.5|38034.5|942
1656342300000|2022-06-27 15:05:00|38105.2|38085.2|38100.3|38080.3|38110|38090|38081.3|38061.3|790
1656342600000|2022-06-27 15:10:00|38100.8|38080.8|38076|38056|38117.7|38097.7|38075.1|38055.1|898
1656342900000|2022-06-27 15:15:00|38077.9|38057.9|38045.2|38025.2|38080.2|38060.2|38029.5|38009.5|911
1656343200000|2022-06-27 15:20:00|38046.3|38026.3|38050.9|38030.9|38070.3|38050.3|38042.5|38022.5|826
1656343500000|2022-06-27 15:25:00|38049.7|38029.7|38056.9|38036.9|38067.3|38042.4|38036.4|37988.9|821
1656343800000|2022-06-27 15:30:00|38057.1|38037.1|38033.2|38013.2|38072.9|38044.6|38013.7|37949.6|950
1656344100000|2022-06-27 15:35:00|38034.4|38014.4|38024.6|38004.6|38065.9|38016.4|38008.2|37979.4|952
1656344400000|2022-06-27 15:40:00|38023.9|38003.9|38012.2|37992.2|38054.8|38017.9|38006.5|37965.3|858
1656344700000|2022-06-27 15:45:00|38010.4|37990.4|38018.8|37998.8|38020.8|38000.8|37999.5|37979.5|814
1656345000000|2022-06-27 15:50:00|38018.2|37998.2|38023.6|38003.6|38033.8|38013.8|38003.1|37983.1|799
1656345300000|2022-06-27 15:55:00|38024|38004|38021.9|38001.9|38032.4|38012.4|38013|37993|692
1656345600000|2022-06-27 16:00:00|38018.6|37998.6|38017.7|37997.7|38047.5|38018.2|38008.5|37966.5|788
1656345900000|2022-06-27 16:05:00|38017.9|37997.9|38003.7|37983.7|38032.5|38012.5|37999.5|37979.5|663
1656346200000|2022-06-27 16:10:00|38002.9|37982.9|38011.4|37991.4|38022.4|38002.4|37997.9|37977.9|745
1656346500000|2022-06-27 16:15:00|38011.8|37991.8|38007.6|37987.6|38018.3|37998.3|38003.9|37983.9|726
1656346800000|2022-06-27 16:20:00|38008.7|37988.7|37999.9|37979.9|38018.7|37998.7|37996.2|37976.2|804
1656347100000|2022-06-27 16:25:00|38000.4|37980.4|37976|37956|38009.3|37989.3|37967.5|37947.5|660
1656347400000|2022-06-27 16:30:00|37976.6|37956.6|37994.4|37974.4|37994.4|37974.4|37970|37950|799
1656347700000|2022-06-27 16:35:00|37994.6|37974.6|37990.4|37970.4|38000.7|37980.7|37987.9|37967.9|716
1656348000000|2022-06-27 16:40:00|37990.5|37970.5|37988.2|37968.2|37995.1|37975.1|37985.5|37965.5|546
1656348300000|2022-06-27 16:45:00|37988.3|37968.3|37991.9|37971.9|37995.1|37975.1|37977.9|37957.9|651
1656348600000|2022-06-27 16:50:00|37992.3|37972.3|37957|37937|37994.9|37974.9|37956.4|37936.4|629
1656348900000|2022-06-27 16:55:00|37957.2|37937.2|37966.9|37946.9|37976.7|37956.7|37957.2|37937.2|686
1656349200000|2022-06-27 17:00:00|37967.5|37947.5|37975.9|37955.9|37988.1|37968.1|37950.8|37930.8|881
1656349500000|2022-06-27 17:05:00|37975.6|37955.6|37989.2|37969.2|37997.9|37977.9|37969.7|37949.7|896
1656349800000|2022-06-27 17:10:00|37989.3|37969.3|37989.1|37969.1|37994.8|37974.8|37980.2|37960.2|723
1656350100000|2022-06-27 17:15:00|37987.6|37967.6|37980.5|37960.5|37991.5|37971.5|37980.3|37960.3|696
1656350400000|2022-06-27 17:20:00|37979.9|37959.9|37984.8|37964.8|37990.1|37970.1|37975.9|37955.9|656
1656350700000|2022-06-27 17:25:00|37984.6|37964.6|37982.8|37962.8|37993.2|37973.2|37980.3|37960.3|680
1656351000000|2022-06-27 17:30:00|37982.7|37962.7|37987.3|37967.3|37989.2|37969.2|37977.5|37957.5|737
1656351300000|2022-06-27 17:35:00|37988|37968|37978.1|37958.1|37988.9|37968.9|37975.6|37955.6|581
1656351600000|2022-06-27 17:40:00|37977.5|37957.5|37979.5|37959.5|37988|37968|37977.2|37957.2|603
1656351900000|2022-06-27 17:45:00|37979.4|37959.4|37986.8|37966.8|37988.6|37968.6|37978.5|37958.5|526
1656352200000|2022-06-27 17:50:00|37986.6|37966.6|37985.5|37965.5|37990.1|37970.1|37980.2|37960.2|586
1656352500000|2022-06-27 17:55:00|37985.3|37965.3|37972.9|37952.9|37985.9|37965.9|37965.4|37945.4|681
1656352800000|2022-06-27 18:00:00|37972.7|37952.7|37986.8|37966.8|37998.4|37978.4|37964.6|37944.6|851
1656353100000|2022-06-27 18:05:00|37988.4|37968.4|37962.2|37942.2|37996.4|37976.4|37959|37939|797
1656353400000|2022-06-27 18:10:00|37962.3|37942.3|37959.5|37939.5|37995|37949|37934.5|37914.5|626
1656353700000|2022-06-27 18:15:00|37957.6|37937.6|37954.1|37934.1|37989.7|37942.9|37948.1|37916.4|682
1656354000000|2022-06-27 18:20:00|37954.4|37934.4|37952.1|37932.1|37956.5|37936.5|37947|37927|560
1656354300000|2022-06-27 18:25:00|37952.5|37932.5|37993.1|37973.1|38005.9|37974.1|37946.5|37926.5|643
1656354600000|2022-06-27 18:30:00|37994.5|37974.5|38002.3|37982.3|38031.7|37986.7|37993.8|37958.6|660
1656354900000|2022-06-27 18:35:00|38003.3|37983.3|38014.4|37994.4|38038.1|37998.6|38003.1|37965|590
1656355200000|2022-06-27 18:40:00|38014.3|37994.3|38030.5|38010.5|38052.8|38012.7|38012.3|37981.7|602
1656355500000|2022-06-27 18:45:00|38030.3|38010.3|38036|38016|38066|38018.1|38023.8|37989.5|516
1656355800000|2022-06-27 18:50:00|38035.7|38015.7|38040.3|38020.3|38079.7|38037.4|38030.7|38003|713
1656356100000|2022-06-27 18:55:00|38039.4|38019.4|38014.9|37994.9|38067|38025.2|38011|37991|593
1656356400000|2022-06-27 19:00:00|38014.3|37994.3|38026.7|38006.7|38046|38018.6|38011.1|37976|747
1656356700000|2022-06-27 19:05:00|38026.6|38006.6|38017.1|37997.1|38034.7|38014.7|38016.5|37996.5|616
1656357000000|2022-06-27 19:10:00|38017.6|37997.6|37999.8|37979.8|38017.6|37997.6|37996|37976|673
1656357300000|2022-06-27 19:15:00|37998.8|37978.8|38008.3|37988.3|38046|37994.6|37995.9|37963.2|592
1656357600000|2022-06-27 19:20:00|38008.1|37988.1|38009.9|37989.9|38048|37996.1|38003.5|37974|579
1656357900000|2022-06-27 19:25:00|38010.4|37990.4|38007.4|37987.4|38011.9|37991.9|38000.5|37980.5|506
1656358200000|2022-06-27 19:30:00|38007.1|37987.1|38017.5|37997.5|38051|37998.8|37997|37954|477
1656358500000|2022-06-27 19:35:00|38016.8|37996.8|38029.1|38009.1|38148.2|38028.2|38014.1|37965.7|596
1656358800000|2022-06-27 19:40:00|38029.5|38009.5|38027.3|38007.3|38144.4|38024.4|38021.4|37957|664
1656359100000|2022-06-27 19:45:00|38027.4|38007.4|38031.1|38011.1|38061|38020.3|38016.5|37972.6|660
1656359400000|2022-06-27 19:50:00|38033.5|38013.5|38030.7|38010.7|38075.5|38028.5|38024|37974.5|665
1656359700000|2022-06-27 19:55:00|38035.4|38015.4|38036|38016|38078.2|38030.6|38028.4|37985.4|694
1656360000000|2022-06-27 20:00:00|38037.1|38017.1|38037.9|38017.9|38079.1|38029.7|38032.2|37983.5|629
1656360300000|2022-06-27 20:05:00|38038.1|38018.1|38033.2|38013.2|38116.2|38022.3|38033.2|37963.8|462
1656360600000|2022-06-27 20:10:00|38033.8|38013.8|38046.6|37996.6|38077.3|38020.7|38024.2|37970.3|480
1656360900000|2022-06-27 20:15:00|38047|37997|38034.9|38014.9|38077|38024.6|38029.1|37968|499
1656361200000|2022-06-27 20:20:00|38035|38015|38028.1|38008.1|38070.7|38018.1|38024.7|37971|355
1656361500000|2022-06-27 20:25:00|38023.6|38003.6|38063.1|37984.9|38078|38018.2|38022.9|37973.2|345
1656361800000|2022-06-27 20:30:00|38035.9|38015.9|38059.9|38009.9|38081.2|38030.5|38033|37969|320
1656362100000|2022-06-27 20:35:00|38060.1|38010.1|38042.3|38022.3|38076|38025.5|38038.9|37994.9|261
1656362400000|2022-06-27 20:40:00|38042.6|38022.6|38064.7|38014.7|38083.9|38029|38036|37986.1|253
1656362700000|2022-06-27 20:45:00|38065.2|38015.2|38066.7|37986.8|38097.9|38023.7|38039.5|37966.4|354
1656363000000|2022-06-27 20:50:00|38065.7|37985.1|38059.1|37968.2|38133.2|38013.2|38025.6|37945.9|667
1656363300000|2022-06-27 20:55:00|38062.7|37952|38062.3|37955.5|38102.5|37982.5|38056.5|37948.4|294
1656363600000|2022-06-27 21:00:00|38061.8|37952.9|38105.4|37985.4|38107.7|37987.7|38061.8|37948.1|45
1656363900000|2022-06-27 21:05:00|38105.9|37985.9|38102.9|37982.9|38108.6|37988.6|38097.8|37977.8|79
1656364200000|2022-06-27 21:10:00|38102.8|37982.8|38103.9|37983.9|38110.9|37990.9|38099|37979|113
1656364500000|2022-06-27 21:15:00|38102|37982|38106|37986|38118.3|37998.3|38099.9|37979.9|180
1656364800000|2022-06-27 21:20:00|38116.7|37996.7|38110.1|37990.1|38129.2|38009.2|38106.7|37986.7|155
1656365100000|2022-06-27 21:25:00|38110.3|37990.3|38108.9|37988.9|38123.9|38003.9|38100.2|37980.2|158
1656365400000|2022-06-27 21:30:00|38109.7|37989.7|38120.6|38000.6|38129.2|38009.2|38109.3|37989.3|224
1656365700000|2022-06-27 21:35:00|38114.6|37994.6|38113.2|37993.2|38127.8|38007.8|38108.3|37988.3|189
1656366000000|2022-06-27 21:40:00|38124|38004|38120.5|38000.5|38126.8|38006.8|38108.9|37988.9|167
1656366300000|2022-06-27 21:45:00|38112.7|37992.7|38112.3|37992.3|38124.3|38004.3|38102.2|37982.2|216
1656366600000|2022-06-27 21:50:00|38112.9|37992.9|38108.7|37988.7|38127.4|38007.4|38097.4|37983.4|217
1656366900000|2022-06-27 21:55:00|38118.5|37998.5|38110.5|37990.5|38123.7|38003.7|38098|37978|226
1656367200000|2022-06-27 22:00:00|38111.1|37991.1|38118.1|37998.1|38120|38000|38097.6|37977.6|384
1656367500000|2022-06-27 22:05:00|38116.7|37996.7|38108.6|37988.6|38120.6|38000.6|38101.6|37981.6|253
1656367800000|2022-06-27 22:10:00|38109|37989|38106.7|37986.7|38121.9|38001.9|38105.1|37985.1|226
1656368100000|2022-06-27 22:15:00|38109.4|37989.4|38112.7|37992.7|38120.2|38000.2|38103.9|37983.9|272
1656368400000|2022-06-27 22:20:00|38112.5|37992.5|38110.3|37990.3|38120.7|38000.7|38101.4|37981.4|355
1656368700000|2022-06-27 22:25:00|38110.2|37990.2|38113.1|37993.1|38121.2|38001.2|38107.9|37987.9|276
1656369000000|2022-06-27 22:30:00|38113.2|37993.2|38116.6|37996.6|38118.8|37998.8|38110.2|37990.2|235
1656369300000|2022-06-27 22:35:00|38116.7|37996.7|38130.7|38010.7|38161.9|38041.9|38112.3|37992.3|283
1656369600000|2022-06-27 22:40:00|38130.5|38010.5|38130.5|38010.5|38136.2|38016.2|38122.4|38002.4|392
1656369900000|2022-06-27 22:45:00|38130.7|38010.7|38131.3|38011.3|38140.5|38020.5|38124|38004|343
1656370200000|2022-06-27 22:50:00|38131.1|38011.1|38124.9|38004.9|38134.2|38014.2|38123.6|38003.6|296
1656370500000|2022-06-27 22:55:00|38125.1|38005.1|38126.1|38006.1|38148.5|38028.5|38123.2|38003.2|260
1656370800000|2022-06-27 23:00:00|38125.9|38005.9|38132.9|38012.9|38146.2|38026.2|38113.1|37993.1|433
1656371100000|2022-06-27 23:05:00|38129|38009|38136|38016|38142.9|38022.9|38117.6|37997.6|357
1656371400000|2022-06-27 23:10:00|38131.8|38011.8|38127.4|38007.4|38137.6|38017.6|38113.3|37993.3|334
1656371700000|2022-06-27 23:15:00|38127.5|38007.5|38139.8|38019.8|38154.9|38034.9|38126.4|38006.4|352
1656372000000|2022-06-27 23:20:00|38143.5|38023.5|38146.9|38026.9|38152.3|38032.3|38123.9|38003.9|266
1656372300000|2022-06-27 23:25:00|38144.5|38024.5|38138.6|38018.6|38160.2|38040.2|38123.8|38003.8|269
1656372600000|2022-06-27 23:30:00|38140.6|38020.6|38134.2|38014.2|38156.1|38036.1|38120|38000|294
1656372900000|2022-06-27 23:35:00|38140.4|38020.4|38136.7|38016.7|38153|38033|38127.3|38007.3|296
1656373200000|2022-06-27 23:40:00|38133.4|38013.4|38132.7|38012.7|38149.1|38029.1|38125.2|38005.2|337
1656373500000|2022-06-27 23:45:00|38130.9|38010.9|38132.8|38012.8|38138.8|38018.8|38116.4|37996.4|389
1656373800000|2022-06-27 23:50:00|38135.9|38015.9|38118.7|37998.7|38166.3|38046.3|38116.5|37996.5|468
1656374100000|2022-06-27 23:55:00|38118.1|37998.1|38119.4|37999.4|38150.3|38030.3|38118|37998|475
1656374400000|2022-06-28 00:00:00|38127.1|38007.1|38106.7|37986.7|38147.1|38027.1|38104.1|37984.1|818
1656374700000|2022-06-28 00:05:00|38106.8|37986.8|38101.5|37981.5|38121.2|38001.2|38096.1|37978.9|706
1656375000000|2022-06-28 00:10:00|38101.9|37981.9|38096.6|37976.6|38115.1|37995.1|38076.8|37967.5|694
1656375300000|2022-06-28 00:15:00|38097|37977|38097.9|37977.9|38107.4|37996|38076|37971.2|558
1656375600000|2022-06-28 00:20:00|38096.2|37976.2|38088.8|37968.8|38112.3|37992.3|38085.3|37966.9|636
1656375900000|2022-06-28 00:25:00|38093.8|37973.8|38089.2|37969.2|38109.2|37989.2|38078.2|37959|661
1656376200000|2022-06-28 00:30:00|38088.9|37968.9|38088.8|37968.8|38105|37986|38061.1|37957.9|621
1656376500000|2022-06-28 00:35:00|38084|37975|38082.9|37969.2|38101.2|37996.1|38064.7|37956.3|584
1656376800000|2022-06-28 00:40:00|38085.6|37966.3|38088.5|37970.1|38115.8|38000|38067.7|37962.3|631
1656377100000|2022-06-28 00:45:00|38089.4|37969.4|38096.6|37983.5|38104|38001.8|38075|37968.4|607
1656377400000|2022-06-28 00:50:00|38089.1|37983.7|38116.6|37996.6|38133.9|38024.3|38054.4|37969.6|808
1656377700000|2022-06-28 00:55:00|38116.8|37996.8|38100.1|38021.5|38133|38029.3|38082|37988|640
1656378000000|2022-06-28 01:00:00|38099.3|38016|38101.7|37981.7|38117.7|38024|38087.4|37978.4|701
1656378300000|2022-06-28 01:05:00|38101.1|37981.1|38108|37988.7|38124.3|38011.3|38084.3|37977.4|606
1656378600000|2022-06-28 01:10:00|38105|37993.7|38085.3|37965.3|38110.8|38005.8|38080.4|37965.1|583
1656378900000|2022-06-28 01:15:00|38084.9|37965.1|38091.9|37978.9|38102.5|37988.7|38069.7|37963.9|652
1656379200000|2022-06-28 01:20:00|38090.5|37981.6|38070.7|37953|38095.4|37985.2|38057|37947.4|730
1656379500000|2022-06-28 01:25:00|38072.3|37952.3|38087|37975.5|38100.4|37993|38049.6|37946.6|769
1656379800000|2022-06-28 01:30:00|38086.6|37975.8|38086.9|37966.9|38096.4|37998.4|38060.1|37959.6|807
1656380100000|2022-06-28 01:35:00|38088.3|37968.3|38086.5|37966.5|38095.1|37994.3|38063.7|37957.3|742
1656380400000|2022-06-28 01:40:00|38085.7|37965.7|38089.3|37969.3|38114.4|38006|38056|37963.5|656
1656380700000|2022-06-28 01:45:00|38094.3|37974.3|38105|37985|38116.1|38011.1|38059.5|37964.5|800
1656381000000|2022-06-28 01:50:00|38107.6|37987.6|38103.6|37983.6|38114.7|38010|38086|37969.9|813
1656381300000|2022-06-28 01:55:00|38103.3|37983.3|38112.2|38000.6|38125.7|38013.5|38088.3|37977.3|825
1656381600000|2022-06-28 02:00:00|38114.6|37997.4|38108.7|37988.7|38149.6|38029.6|38100.8|37981.4|840
1656381900000|2022-06-28 02:05:00|38107.7|37987.7|38095.2|37975.2|38117.7|38004|38071|37968.9|800
1656382200000|2022-06-28 02:10:00|38095.3|37975.3|38106.1|37992|38116.5|38001.7|38079.3|37973.5|732
1656382500000|2022-06-28 02:15:00|38107.6|37992.7|38117|37997|38127.7|38013.4|38100|37982.1|719
1656382800000|2022-06-28 02:20:00|38116.6|37996.6|38123.5|38005|38132.2|38019|38108|37992.5|739
1656383100000|2022-06-28 02:25:00|38125.2|38005.2|38115.9|37995.9|38129.6|38021.9|38110.2|37993.3|735
1656383400000|2022-06-28 02:30:00|38115.6|37995.6|38116|38004.2|38128.7|38019.7|38093.8|37987.3|685
1656383700000|2022-06-28 02:35:00|38116.3|37996.3|38105.6|37987.1|38121.1|38011.8|38094.3|37982.6|598
1656384000000|2022-06-28 02:40:00|38105.4|37985.4|38095.5|37994.6|38116|38013.4|38083.9|37981.4|607
1656384300000|2022-06-28 02:45:00|38091.9|38000.5|38086.9|37971.1|38120.1|38029|38049|37970|670
1656384600000|2022-06-28 02:50:00|38088.3|37973|38096.5|37984.6|38106|38012|38070.2|37967|707
1656384900000|2022-06-28 02:55:00|38095.8|37987.5|38102.2|37982.2|38120.6|38010|38085.8|37977.2|662
1656385200000|2022-06-28 03:00:00|38108.9|37988.9|38099.2|37979.2|38116.3|38012.6|38079.3|37974.9|631
1656385500000|2022-06-28 03:05:00|38098.8|37978.8|38090.4|37979.1|38106.4|37997.3|38066.7|37968.7|615
1656385800000|2022-06-28 03:10:00|38083.9|37990.8|38099.7|37979.7|38113.9|38003.6|38083.9|37972.7|614
1656386100000|2022-06-28 03:15:00|38098|37978|38097.2|37992.5|38119.4|38015.5|38065.5|37974.3|572
1656386400000|2022-06-28 03:20:00|38093.9|37992.3|38102.2|37982.2|38115.1|38009.3|38082.9|37973.3|679
1656386700000|2022-06-28 03:25:00|38103.9|37983.9|38094.2|37985.1|38106.3|38008.8|38058.4|37970.2|544
1656387000000|2022-06-28 03:30:00|38098.4|37978.4|38096.4|37976.4|38100.8|37991.5|38080.5|37969.9|598
1656387300000|2022-06-28 03:35:00|38096.5|37976.5|38088.2|37969|38106.4|37989.4|38078.6|37964|574
1656387600000|2022-06-28 03:40:00|38091.7|37971.7|38070.6|37978|38104.5|38013.5|38032|37960.9|598
1656387900000|2022-06-28 03:45:00|38066.7|37980.3|38072.2|37968.6|38095.9|37987.3|38050.7|37957.6|604
1656388200000|2022-06-28 03:50:00|38076.7|37965.5|38079.9|37959.9|38089.5|37980.2|38046.8|37950.9|747
1656388500000|2022-06-28 03:55:00|38080.5|37960.5|38075.1|37960.8|38096.9|37981.7|38047.1|37948.5|651
1656388800000|2022-06-28 04:00:00|38077.4|37959.9|38074.6|37981.7|38099.8|37992|38060.4|37954.2|554
1656389100000|2022-06-28 04:05:00|38079.1|37979|38077.7|37959.2|38097.7|37985.7|38056.7|37956.8|554
1656389400000|2022-06-28 04:10:00|38078.2|37959.3|38073.3|37958.9|38091.4|37982.7|38062.7|37954.7|493
1656389700000|2022-06-28 04:15:00|38073.6|37961.3|38081.1|37961.1|38092.2|37975.3|38061.9|37954.5|602
1656390000000|2022-06-28 04:20:00|38081.2|37961.2|38072.8|37970.2|38094.9|37990.3|38052.6|37960|591
1656390300000|2022-06-28 04:25:00|38073.6|37966.6|38083.8|37963.9|38098.2|37990.8|38063.5|37959.8|623
1656390600000|2022-06-28 04:30:00|38081.6|37965.1|38069|37991.5|38099.4|38002.4|38049.2|37962.8|694
1656390900000|2022-06-28 04:35:00|38067.9|37991.3|38078.5|37975.5|38090.4|38001.5|38051.5|37962.9|640
1656391200000|2022-06-28 04:40:00|38078.3|37974.2|38086.8|37992.1|38103.6|38018|38038|37968.3|555
1656391500000|2022-06-28 04:45:00|38108.2|37992.9|38086.5|37982.5|38111.5|38007|38075.4|37978.3|526
1656391800000|2022-06-28 04:50:00|38084.9|37982.4|38090.9|37990.2|38124.5|38018.2|38064.4|37979.3|510
1656392100000|2022-06-28 04:55:00|38096.2|37987.3|38093.5|38003.5|38121.2|38023.2|38067.1|37982.6|474
1656392400000|2022-06-28 05:00:00|38082.6|38006.3|38084.1|37996.7|38106.6|38034.6|38045.8|37984.9|562
1656392700000|2022-06-28 05:05:00|38087.7|37993.6|38078.7|38003.1|38107.5|38036.4|38052.3|37987.5|471
1656393000000|2022-06-28 05:10:00|38076.9|38004.9|38090.4|37984.7|38103.3|38031.4|38046.7|37982.1|515
1656393300000|2022-06-28 05:15:00|38086.2|37987.1|38062.3|38012.3|38099.4|38027.5|38043.4|37978.6|480
1656393600000|2022-06-28 05:20:00|38062|38012|38082.3|38011.1|38113.3|38036.9|38046.2|37979.7|513
1656393900000|2022-06-28 05:25:00|38083.1|38010.3|38084.7|38034.7|38130.9|38041.1|38052.3|38001.2|588
1656394200000|2022-06-28 05:30:00|38084.9|38034.9|38100.1|38024.6|38131.7|38053.4|38060|37996.8|636
1656394500000|2022-06-28 05:35:00|38101.4|38023.5|38124|38026.7|38130.3|38063.6|38070.8|38007.7|683
1656394800000|2022-06-28 05:40:00|38118.2|38029.5|38110.3|38020.9|38138.6|38060.5|38070.1|38020.2|575
1656395100000|2022-06-28 05:45:00|38107.5|38023.6|38115.2|38018.1|38128.5|38049.3|38060.6|38000.7|602
1656395400000|2022-06-28 05:50:00|38115.4|38018|38096|38015|38127.2|38052.5|38060.5|38002|609
1656395700000|2022-06-28 05:55:00|38099.5|38008.4|38129.4|38022.8|38135.5|38062|38064.6|37998.3|607
1656396000000|2022-06-28 06:00:00|38127.7|38023.2|38103.8|38022.8|38141.8|38048.8|38088|38007.7|848
1656396300000|2022-06-28 06:05:00|38102.1|38023.6|38002.4|37982.4|38134.1|38033.2|38001.7|37955.7|998
1656396600000|2022-06-28 06:10:00|38002.2|37982.2|37979.9|37959.9|38039.9|37990.7|37975.5|37938.1|953
1656396900000|2022-06-28 06:15:00|37982.3|37962.3|38005.8|37955.8|38045.4|37983.2|37976.1|37941.6|840
1656397200000|2022-06-28 06:20:00|38021.9|37947.4|38031.7|37957.5|38037.8|37980.6|37994|37944.8|875
1656397500000|2022-06-28 06:25:00|38031|37957.2|37968|37895.3|38043.6|37970.1|37941.4|37891.2|894
1656397800000|2022-06-28 06:30:00|37967.1|37894.6|37839.1|37819.1|37987.6|37938.7|37812.4|37779.8|975
1656398100000|2022-06-28 06:35:00|37841.9|37821.9|37845.9|37825.9|37916.8|37876.5|37818.2|37783.5|970
1656398400000|2022-06-28 06:40:00|37846.1|37826.1|37854.5|37834.5|37899.6|37858|37834.8|37813.9|996
1656398700000|2022-06-28 06:45:00|37853.9|37833.9|37866.5|37846.5|37877.5|37857.5|37850.8|37830.8|963
1656399000000|2022-06-28 06:50:00|37868.2|37848.2|37873.9|37853.9|37927.7|37879.9|37865.1|37838.5|852
1656399300000|2022-06-28 06:55:00|37865.4|37845.4|37918.7|37898.7|37944|37900.6|37865.4|37817|921
1656399600000|2022-06-28 07:00:00|37920.7|37900.7|37907.1|37887.1|37924.1|37904.1|37905.8|37885.8|959
1656399900000|2022-06-28 07:05:00|37906.4|37886.4|37894.2|37874.2|37914.6|37894.6|37890.4|37870.4|891
1656400200000|2022-06-28 07:10:00|37893|37873|37906.6|37886.6|37912.9|37892.9|37868.1|37848.1|974
1656400500000|2022-06-28 07:15:00|37906.8|37886.8|37895.3|37875.3|37956.5|37919.1|37891.1|37844.8|1046
1656400800000|2022-06-28 07:20:00|37895.1|37875.1|37902.3|37852.3|37951.1|37900|37886.4|37836.9|999
1656401100000|2022-06-28 07:25:00|37904|37854|37884.6|37864.6|37930.9|37883.3|37881.8|37828.7|1039
1656401400000|2022-06-28 07:30:00|37884.9|37864.9|37817.8|37721.2|37917.6|37877.4|37761.2|37713.4|1048
1656401700000|2022-06-28 07:35:00|37817|37719.6|37788.5|37768.5|37820.6|37780.1|37768.7|37718|937
1656402000000|2022-06-28 07:40:00|37788.3|37768.3|37848.2|37828.2|37851.8|37831.8|37786.1|37766.1|943
1656402300000|2022-06-28 07:45:00|37848.1|37828.1|37846|37826|37885|37844.5|37841.3|37811|890
1656402600000|2022-06-28 07:50:00|37845.8|37825.8|37798.1|37778.1|37847.8|37827.8|37777.6|37757.6|879
1656402900000|2022-06-28 07:55:00|37798.3|37778.3|37827.3|37807.3|37844.2|37824.2|37789.1|37769.1|944
1656403200000|2022-06-28 08:00:00|37827.2|37807.2|37858.9|37838.9|37884.2|37864.2|37808.1|37788.1|931
1656403500000|2022-06-28 08:05:00|37860.7|37840.7|37844.9|37824.9|37864.1|37844.1|37839.8|37819.8|972
1656403800000|2022-06-28 08:10:00|37844.4|37824.4|37849.4|37829.4|37854.6|37834.6|37841.7|37821.7|955
1656404100000|2022-06-28 08:15:00|37849.2|37829.2|37833.3|37813.3|37852.9|37832.9|37830.1|37810.1|955
1656404400000|2022-06-28 08:20:00|37834.4|37814.4|37845|37825|37870.2|37850.2|37832.3|37812.3|952
1656404700000|2022-06-28 08:25:00|37844.2|37824.2|37853.6|37833.6|37857|37837|37834.7|37814.7|975
1656405000000|2022-06-28 08:30:00|37852.5|37832.5|37850.1|37830.1|37856.3|37836.3|37846.6|37826.6|956
1656405300000|2022-06-28 08:35:00|37849.4|37829.4|37845.9|37825.9|37876.2|37841.1|37838.1|37791.8|948
1656405600000|2022-06-28 08:40:00|37846.8|37826.8|37833.1|37813.1|37851|37831|37824.9|37804.9|983
1656405900000|2022-06-28 08:45:00|37833.5|37813.5|37841.3|37821.3|37889|37848.7|37827.9|37807.9|881
1656406200000|2022-06-28 08:50:00|37840.7|37820.7|37865.6|37845.6|37870.5|37850.5|37829.5|37809.5|889
1656406500000|2022-06-28 08:55:00|37862.3|37842.3|37859.3|37839.3|37868.7|37848.7|37844.4|37824.4|868
1656406800000|2022-06-28 09:00:00|37860.7|37840.7|37829.1|37809.1|37866.1|37846.1|37804.2|37784.2|923
1656407100000|2022-06-28 09:05:00|37825.5|37805.5|37812.1|37792.1|37826.2|37806.2|37802.2|37782.2|848
1656407400000|2022-06-28 09:10:00|37814.6|37794.6|37822.2|37802.2|37828|37808|37806|37786|849
1656407700000|2022-06-28 09:15:00|37821.9|37801.9|37845.3|37825.3|37864.7|37844.7|37820.9|37800.9|775
1656408000000|2022-06-28 09:20:00|37844.1|37824.1|37835.1|37815.1|37848.6|37828.6|37831.2|37811.2|742
1656408300000|2022-06-28 09:25:00|37833.5|37813.5|37830.8|37810.8|37837|37817|37819.9|37799.9|719
1656408600000|2022-06-28 09:30:00|37831|37811|37831.4|37811.4|37842.2|37822.2|37820.5|37800.5|785
1656408900000|2022-06-28 09:35:00|37828.9|37808.9|37864.1|37844.1|37865.4|37845.4|37828.9|37808.9|762
1656409200000|2022-06-28 09:40:00|37864.2|37844.2|37864.8|37844.8|37894.8|37850.9|37845.7|37817|842
1656409500000|2022-06-28 09:45:00|37865.2|37845.2|37836|37816|37877.5|37857.5|37832.4|37812.4|896
1656409800000|2022-06-28 09:50:00|37835|37815|37825|37805|37840.5|37820.5|37819.6|37799.6|818
1656410100000|2022-06-28 09:55:00|37825.9|37805.9|37835.6|37815.6|37839.6|37819.6|37822.8|37802.8|762
1656410400000|2022-06-28 10:00:00|37835.9|37815.9|37830.7|37810.7|37852.2|37832.2|37824.4|37804.4|811
1656410700000|2022-06-28 10:05:00|37831.6|37811.6|37849.7|37829.7|37852.5|37832.5|37817|37797|725
1656411000000|2022-06-28 10:10:00|37850.1|37830.1|37833.2|37813.2|37859.4|37839.4|37831.5|37811.5|735
1656411300000|2022-06-28 10:15:00|37833.4|37813.4|37831.8|37811.8|37851.4|37831.4|37825.4|37805.4|783
1656411600000|2022-06-28 10:20:00|37834.9|37814.9|37832|37812|37838.7|37818.7|37821.2|37801.2|832
1656411900000|2022-06-28 10:25:00|37832.2|37812.2|37819.6|37799.6|37844|37824|37815.2|37795.2|822
1656412200000|2022-06-28 10:30:00|37820.2|37800.2|37811.6|37791.6|37835.7|37815.7|37810.4|37790.4|716
1656412500000|2022-06-28 10:35:00|37812.1|37792.1|37829.4|37809.4|37833|37813|37805|37785|702
1656412800000|2022-06-28 10:40:00|37830|37810|37831.4|37811.4|37833|37813|37811.2|37791.2|848
1656413100000|2022-06-28 10:45:00|37832.1|37812.1|37863.2|37843.2|37875.3|37855.3|37832.1|37812.1|852
1656413400000|2022-06-28 10:50:00|37863.6|37843.6|37857.3|37837.3|37869.9|37849.9|37853.5|37833.5|814
1656413700000|2022-06-28 10:55:00|37857.4|37837.4|37867.5|37847.5|37871|37851|37856|37836|753
1656414000000|2022-06-28 11:00:00|37867.6|37847.6|37865|37845|37874.5|37854.5|37859.6|37839.6|791
1656414300000|2022-06-28 11:05:00|37866.1|37846.1|37851.1|37831.1|37867.4|37847.4|37846.7|37826.7|697
1656414600000|2022-06-28 11:10:00|37849.8|37829.8|37818|37798|37851.1|37831.1|37813.9|37793.9|674
1656414900000|2022-06-28 11:15:00|37819.3|37799.3|37816.9|37796.9|37823.6|37803.6|37811.4|37791.4|709
1656415200000|2022-06-28 11:20:00|37816.3|37796.3|37812.3|37792.3|37820.2|37800.2|37805.8|37785.8|736
1656415500000|2022-06-28 11:25:00|37813|37793|37795.4|37775.4|37818.9|37798.9|37782.6|37762.6|742
1656415800000|2022-06-28 11:30:00|37795.5|37775.5|37822.4|37802.4|37827|37807|37793.7|37773.7|706
1656416100000|2022-06-28 11:35:00|37822.3|37802.3|37836.3|37816.3|37838.2|37818.2|37812.6|37792.6|671
1656416400000|2022-06-28 11:40:00|37836.4|37816.4|37824.6|37804.6|37839.9|37819.9|37822|37802|670
1656416700000|2022-06-28 11:45:00|37824.4|37804.4|37846.2|37826.2|37847.6|37827.6|37818.5|37798.5|695
1656417000000|2022-06-28 11:50:00|37845.7|37825.7|37855.1|37835.1|37865.6|37845.6|37839.9|37819.9|789
1656417300000|2022-06-28 11:55:00|37855.8|37835.8|37878.6|37798.4|37888|37867.7|37849.8|37798.4|927
1656417600000|2022-06-28 12:00:00|37879.2|37799.5|37607.5|37587.5|37882.5|37799.5|37547.5|37452.6|1021
1656417900000|2022-06-28 12:05:00|37606.4|37586.4|37700.2|37680.2|37700.2|37680.2|37598.6|37578.6|919
1656418200000|2022-06-28 12:10:00|37700.1|37680.1|37752.8|37732.8|37887|37783|37696.7|37676.7|1007
1656418500000|2022-06-28 12:15:00|37752.7|37732.7|37788.9|37768.9|37798.3|37778.3|37751.9|37717.8|976
1656418800000|2022-06-28 12:20:00|37789.7|37769.7|37751.7|37731.7|37789.7|37769.7|37749.5|37682.4|879
1656419100000|2022-06-28 12:25:00|37751.8|37731.8|37736|37716|37754|37734|37721.4|37701.4|764
1656419400000|2022-06-28 12:30:00|37735.4|37715.4|37748.5|37728.5|37754.7|37734.7|37730.5|37710.5|904
1656419700000|2022-06-28 12:35:00|37748.8|37728.8|37688.5|37668.5|37753.6|37733.6|37682.3|37645.5|824
1656420000000|2022-06-28 12:40:00|37688.3|37668.3|37725.9|37705.9|37732.4|37712.4|37687.2|37667.2|972
1656420300000|2022-06-28 12:45:00|37725.3|37705.3|37775.6|37755.6|37828.9|37772.3|37717.7|37697.7|947
1656420600000|2022-06-28 12:50:00|37776.1|37756.1|37769.9|37749.9|37781|37761|37751.9|37731.9|936
1656420900000|2022-06-28 12:55:00|37770|37750|37772.4|37752.4|37780|37760|37761.2|37741.2|808
1656421200000|2022-06-28 13:00:00|37772.2|37752.2|37825.2|37805.2|37848.1|37828.1|37767|37747|954
1656421500000|2022-06-28 13:05:00|37826|37806|37867.7|37847.7|37882.8|37862.8|37820.2|37800.2|921
1656421800000|2022-06-28 13:10:00|37867.6|37847.6|37866.2|37846.2|37890|37870|37828.7|37808.7|906
1656422100000|2022-06-28 13:15:00|37867|37847|37856.8|37836.8|37895.2|37875.2|37852.2|37832.2|868
1656422400000|2022-06-28 13:20:00|37857|37837|37801.5|37781.5|37857|37837|37792.8|37753|962
1656422700000|2022-06-28 13:25:00|37801.3|37781.3|37833.1|37813.1|37834.8|37814.8|37796.3|37759.5|861
1656423000000|2022-06-28 13:30:00|37833.8|37813.8|37855.3|37835.3|37891.4|37851.1|37823|37783.7|1038
1656423300000|2022-06-28 13:35:00|37856|37836|37861.3|37841.3|37868.1|37848.1|37833|37801|978
1656423600000|2022-06-28 13:40:00|37863|37843|37839.2|37819.2|37879.6|37859.6|37837.5|37817.5|838
1656423900000|2022-06-28 13:45:00|37839.6|37819.6|37839.5|37819.5|37857.5|37837.5|37832.9|37812.9|894
1656424200000|2022-06-28 13:50:00|37839.8|37819.8|37810.4|37790.4|37845.1|37825.1|37810.4|37790.4|934
1656424500000|2022-06-28 13:55:00|37814.6|37794.6|37876|37802.5|37876|37841.4|37801.6|37764.8|945
1656424800000|2022-06-28 14:00:00|37876.1|37802.9|37908.2|37888.2|37923|37903|37845|37802.9|1013
1656425100000|2022-06-28 14:05:00|37908.5|37888.5|37915.1|37895.1|37952.5|37932.5|37908.5|37875|973
1656425400000|2022-06-28 14:10:00|37915.6|37895.6|37859.1|37839.1|37947.1|37911.8|37851.6|37831.6|910
1656425700000|2022-06-28 14:15:00|37861.9|37841.9|37837.4|37817.4|37870|37850|37813.8|37778.6|859
1656426000000|2022-06-28 14:20:00|37837.2|37817.2|37868.3|37848.3|37870.9|37850.9|37837.2|37817.2|876
1656426300000|2022-06-28 14:25:00|37869.8|37849.8|37845.4|37825.4|37882.8|37862.8|37837.4|37800.8|902
1656426600000|2022-06-28 14:30:00|37845.8|37825.8|37860.8|37840.8|37876.6|37856.6|37845.6|37825.6|911
1656426900000|2022-06-28 14:35:00|37862.3|37842.3|37887.8|37867.8|37889.1|37869.1|37852.1|37832.1|880
1656427200000|2022-06-28 14:40:00|37887.5|37867.5|37855.5|37835.5|37893.8|37873.8|37853.8|37833.8|921
1656427500000|2022-06-28 14:45:00|37855.6|37835.6|37837|37817|37877.2|37857.2|37834.7|37814.7|917
1656427800000|2022-06-28 14:50:00|37836.7|37816.7|37871.4|37851.4|37881.7|37861.7|37834.6|37814.6|1021
1656428100000|2022-06-28 14:55:00|37872.1|37852.1|37846.3|37826.3|37904.2|37884.2|37844.8|37824.8|993
1656428400000|2022-06-28 15:00:00|37844.7|37824.7|37801.3|37781.3|37850.5|37830.5|37798.7|37778.7|1004
1656428700000|2022-06-28 15:05:00|37803.6|37783.6|37773.7|37753.7|37805|37785|37743.7|37700.4|903
1656429000000|2022-06-28 15:10:00|37774|37754|37752.7|37732.7|37790.2|37770.2|37752.2|37732.2|791
1656429300000|2022-06-28 15:15:00|37752.4|37732.4|37760.3|37740.3|37800.8|37761|37717.4|37697.4|840
1656429600000|2022-06-28 15:20:00|37760.1|37740.1|37785.4|37765.4|37808.5|37768.3|37755.7|37707.2|860
1656429900000|2022-06-28 15:25:00|37785.9|37765.9|37784.3|37764.3|37797.3|37777.3|37772.1|37752.1|845
1656430200000|2022-06-28 15:30:00|37784.1|37764.1|37746.7|37726.7|37789.5|37769.5|37728|37708|923
1656430500000|2022-06-28 15:35:00|37746.8|37726.8|37754|37734|37766|37736.1|37733.1|37691.1|772
1656430800000|2022-06-28 15:40:00|37755.7|37735.7|37743.3|37723.3|37778.1|37748.1|37731.7|37703.4|923
1656431100000|2022-06-28 15:45:00|37744.1|37724.1|37734.5|37714.5|37749|37729|37730.1|37710.1|754
1656431400000|2022-06-28 15:50:00|37730.8|37710.8|37735|37715|37744|37724|37726.4|37706.4|761
1656431700000|2022-06-28 15:55:00|37734.8|37714.8|37741.6|37721.6|37745.2|37722|37710.7|37672.9|733
1656432000000|2022-06-28 16:00:00|37741.1|37721.1|37749.6|37729.6|37754|37734|37726.9|37706.9|791
1656432300000|2022-06-28 16:05:00|37749.4|37729.4|37706.8|37686.8|37750.3|37730.3|37705.2|37685.2|806
1656432600000|2022-06-28 16:10:00|37706.1|37686.1|37732.3|37712.3|37734.7|37714.7|37705.6|37685.6|688
1656432900000|2022-06-28 16:15:00|37732.4|37712.4|37736.8|37716.8|37776.5|37736.8|37729.2|37689.7|723
1656433200000|2022-06-28 16:20:00|37737.4|37717.4|37730.5|37710.5|37765.6|37725.4|37722|37688.7|773
1656433500000|2022-06-28 16:25:00|37730.6|37710.6|37715.1|37695.1|37755.1|37715.2|37705.7|37655.8|721
1656433800000|2022-06-28 16:30:00|37711.9|37691.9|37718.5|37698.5|37760.1|37706.6|37707.3|37667.4|686
1656434100000|2022-06-28 16:35:00|37747.1|37676|37743.9|37723.9|37747.1|37726.1|37710.9|37668.8|642
1656434400000|2022-06-28 16:40:00|37743.8|37723.8|37744.7|37724.7|37772.4|37728.1|37731.8|37694.1|688
1656434700000|2022-06-28 16:45:00|37744.5|37724.5|37759.9|37739.9|37787.9|37740.5|37733|37698.7|582
1656435000000|2022-06-28 16:50:00|37760.6|37740.6|37762.5|37742.5|37810.9|37751.5|37754.4|37694.4|739
1656435300000|2022-06-28 16:55:00|37762.8|37742.8|37763.4|37743.4|37814.6|37754|37754.9|37697.7|630
1656435600000|2022-06-28 17:00:00|37763.5|37743.5|37787.1|37767.1|37793.5|37773.5|37763.5|37743.5|869
1656435900000|2022-06-28 17:05:00|37787.3|37767.3|37819.1|37769.1|37855.8|37791.6|37776.2|37737.8|791
1656436200000|2022-06-28 17:10:00|37818.5|37768.5|37831.6|37753|37841.2|37785.6|37784.2|37737.7|676
1656436500000|2022-06-28 17:15:00|37817.3|37767.3|37807.7|37787.7|37845.8|37793.5|37790|37745.3|676
1656436800000|2022-06-28 17:20:00|37807.3|37787.3|37836.9|37758.3|37866.7|37793.6|37799.5|37746.5|695
1656437100000|2022-06-28 17:25:00|37840.2|37756.9|37797.6|37777.6|37840.6|37791.2|37793.8|37749.4|648
1656437400000|2022-06-28 17:30:00|37797.2|37777.2|37804.1|37784.1|37832|37787.1|37791.8|37744.8|559
1656437700000|2022-06-28 17:35:00|37804.2|37784.2|37797|37777|37837|37790.4|37795|37748|556
1656438000000|2022-06-28 17:40:00|37796.8|37776.8|37778.5|37758.5|37827.8|37779|37776|37724.9|588
1656438300000|2022-06-28 17:45:00|37780|37760|37807.9|37723.5|37829.3|37761.6|37769.7|37720.1|551
1656438600000|2022-06-28 17:50:00|37806|37725.1|37807.2|37730.1|37817.4|37751.7|37764.5|37707.8|667
1656438900000|2022-06-28 17:55:00|37809.8|37728.5|37783.9|37703.4|37820|37752.9|37746.4|37695.6|686
1656439200000|2022-06-28 18:00:00|37793.3|37706.9|37767|37717|37805.8|37738.7|37741.7|37692|640
1656439500000|2022-06-28 18:05:00|37751.8|37731.8|37792.4|37710.6|37802.5|37741.1|37751.8|37698.2|613
1656439800000|2022-06-28 18:10:00|37789.1|37712.7|37785.5|37735.5|37798.9|37750.6|37751.7|37706.9|580
1656440100000|2022-06-28 18:15:00|37785.2|37735.2|37798.3|37725.3|37800|37757.2|37759.2|37711|564
1656440400000|2022-06-28 18:20:00|37796.9|37725.6|37757.3|37737.3|37801.3|37752.9|37754.3|37711.9|549
1656440700000|2022-06-28 18:25:00|37757|37737|37771.4|37721.4|37788.1|37745.2|37748.7|37704.5|466
1656441000000|2022-06-28 18:30:00|37770.4|37720.4|37774.9|37754.9|37808|37760.7|37752.2|37705|559
1656441300000|2022-06-28 18:35:00|37775.2|37755.2|37774.4|37754.4|37812.7|37768.2|37767.4|37726.9|477
1656441600000|2022-06-28 18:40:00|37774.2|37754.2|37778|37758|37806.9|37761.2|37768.3|37725.8|538
1656441900000|2022-06-28 18:45:00|37779.5|37759.5|37795.5|37775.5|37816.8|37778.6|37774.3|37736.7|497
1656442200000|2022-06-28 18:50:00|37820.7|37747.3|37813.7|37763.7|37834|37784|37790.2|37747.3|541
1656442500000|2022-06-28 18:55:00|37813.9|37763.9|37806.7|37786.7|37856.2|37794.4|37786.9|37741|622
1656442800000|2022-06-28 19:00:00|37807.5|37787.5|37796.3|37722.2|37847|37787.9|37753.4|37712.8|701
1656443100000|2022-06-28 19:05:00|37800.5|37718.4|37817|37743.9|37831.5|37775.2|37763.2|37717|501
1656443400000|2022-06-28 19:10:00|37817.5|37743.2|37756.5|37736.5|37818.3|37759.6|37754.1|37715|561
1656443700000|2022-06-28 19:15:00|37760.7|37740.7|37759.3|37739.3|37794.7|37748.3|37751.4|37713|516
1656444000000|2022-06-28 19:20:00|37759.6|37739.6|37749.7|37729.7|37810|37748.3|37748.4|37710|546
1656444300000|2022-06-28 19:25:00|37750.2|37730.2|37745|37725|37753|37733|37736.4|37716.4|608
1656444600000|2022-06-28 19:30:00|37744.9|37724.9|37757.7|37737.7|37796.2|37743.9|37734.5|37705.8|562
1656444900000|2022-06-28 19:35:00|37758.1|37738.1|37742.6|37722.6|37760.9|37740.9|37739.7|37719.7|443
1656445200000|2022-06-28 19:40:00|37741.8|37721.8|37744.3|37724.3|37750.1|37730.1|37737.4|37717.4|425
1656445500000|2022-06-28 19:45:00|37745.6|37725.6|37748.9|37728.9|37750.9|37730.9|37740.2|37720.2|385
1656445800000|2022-06-28 19:50:00|37749|37729|37751.1|37731.1|37784|37750.5|37738.8|37704.7|571
1656446100000|2022-06-28 19:55:00|37750.4|37730.4|37744.5|37724.5|37761|37741|37737.2|37717.2|526
1656446400000|2022-06-28 20:00:00|37745.8|37725.8|37758.2|37738.2|37758.2|37738.2|37732.9|37712.9|483
1656446700000|2022-06-28 20:05:00|37757.9|37737.9|37750.8|37730.8|37759.4|37739.4|37747.5|37727.5|268
1656447000000|2022-06-28 20:10:00|37748.3|37728.3|37754.5|37734.5|37754.6|37734.6|37741.8|37721.8|279
1656447300000|2022-06-28 20:15:00|37754.4|37734.4|37760.4|37740.4|37766|37746|37743.1|37723.1|287
1656447600000|2022-06-28 20:20:00|37761.3|37741.3|37766.1|37746.1|37772.3|37752.3|37750.2|37730.2|372
1656447900000|2022-06-28 20:25:00|37766.7|37746.7|37761.5|37741.5|37768.3|37748.3|37749.1|37729.1|312
1656448200000|2022-06-28 20:30:00|37757.5|37737.5|37755.5|37735.5|37763.6|37743.6|37753.1|37733.1|258
1656448500000|2022-06-28 20:35:00|37757.1|37737.1|37754.2|37734.2|37761.8|37741.8|37749.1|37729.1|220
1656448800000|2022-06-28 20:40:00|37754.4|37734.4|37743.6|37723.6|37760.7|37740.7|37727.5|37707.5|329
1656449100000|2022-06-28 20:45:00|37742.4|37722.4|37751.5|37731.5|37765|37742.7|37738.1|37693.4|312
1656449400000|2022-06-28 20:50:00|37752.4|37732.4|37747.6|37727.6|37785.8|37737.7|37741|37690.5|360
1656449700000|2022-06-28 20:55:00|37773.5|37700.6|37797.6|37714.7|37813.4|37728.4|37745.9|37685.4|470
1656450000000|2022-06-28 21:00:00|37796.9|37712.7|37777.1|37727.1|37806.8|37735|37775.1|37710.7|90
1656450300000|2022-06-28 21:05:00|37789.3|37714.5|37798.8|37678.8|37813.1|37735.1|37770.8|37678.8|81
1656450600000|2022-06-28 21:10:00|37798.5|37678.5|37772|37722|37815.7|37722.3|37767|37676.1|193
1656450900000|2022-06-28 21:15:00|37800.2|37713|37782.8|37703.6|37809.7|37724.8|37764.8|37668.8|177
1656451200000|2022-06-28 21:20:00|37771.2|37692.9|37778.7|37696.2|37811.4|37723.5|37767.4|37668.9|148
1656451500000|2022-06-28 21:25:00|37786.2|37669.1|37794.6|37674.6|37813.3|37725|37767.4|37664.4|152
1656451800000|2022-06-28 21:30:00|37794.7|37675|37780.7|37703.5|37809.7|37725.8|37759.2|37672|243
1656452100000|2022-06-28 21:35:00|37759.3|37709.3|37801.3|37681.3|37806.3|37723.6|37758|37658.5|115
1656452400000|2022-06-28 21:40:00|37793.2|37683.2|37794.7|37711.9|37824.9|37726.3|37758.4|37669.8|136
1656452700000|2022-06-28 21:45:00|37777|37697.8|37792.9|37704.2|37816.7|37736.5|37756.5|37673.8|232
1656453000000|2022-06-28 21:50:00|37788.9|37698.7|37768.4|37718.4|37822|37725.2|37760|37670|182
1656453300000|2022-06-28 21:55:00|37776.7|37698.6|37797|37677|37807.2|37728.6|37748.6|37671|176
1656453600000|2022-06-28 22:00:00|37798.7|37678.7|37774.5|37724.5|37810.4|37737.4|37739.5|37668.7|382
1656453900000|2022-06-28 22:05:00|37774.7|37724.7|37767.5|37717.5|37818|37726.7|37761.2|37669.1|243
1656454200000|2022-06-28 22:10:00|37782.2|37711.7|37799.3|37712.5|37823.1|37741.8|37741.8|37664.5|249
1656454500000|2022-06-28 22:15:00|37795.7|37709.8|37801.3|37681.3|37820|37745.2|37759.9|37667.4|443
1656454800000|2022-06-28 22:20:00|37799.1|37683.3|37787|37737|37816.7|37750.6|37753.1|37666.6|580
1656455100000|2022-06-28 22:25:00|37787.9|37737.9|37818.6|37705.3|37826.7|37748.8|37766|37672.4|459
1656455400000|2022-06-28 22:30:00|37824.2|37706.4|37783.1|37733.1|37829.3|37744.5|37757.2|37673.5|486
1656455700000|2022-06-28 22:35:00|37776.6|37726.6|37802.1|37682.1|37825.5|37741.5|37748.9|37641|391
1656456000000|2022-06-28 22:40:00|37766.5|37716.5|37786|37670.8|37813|37738.7|37754.7|37663.4|437
1656456300000|2022-06-28 22:45:00|37798.2|37678.2|37796.9|37676.9|37811|37739.6|37748.5|37659.5|382
1656456600000|2022-06-28 22:50:00|37797|37677|37761|37711|37797.9|37734.2|37745|37647|394
1656456900000|2022-06-28 22:55:00|37761.3|37711.3|37784.8|37664.8|37795.4|37732.1|37739.6|37644.9|401
1656457200000|2022-06-28 23:00:00|37786|37666|37759.4|37687.4|37786|37724|37735.6|37666|452
1656457500000|2022-06-28 23:05:00|37752.2|37702.2|37750.2|37700.2|37765.8|37708.1|37745.3|37679.2|492
1656457800000|2022-06-28 23:10:00|37749.4|37699.4|37753.3|37703.3|37764.7|37719.8|37732.8|37671.7|395
1656458100000|2022-06-28 23:15:00|37776.3|37693.5|37754.9|37704.9|37781.9|37718|37729.5|37659.8|305
1656458400000|2022-06-28 23:20:00|37755.9|37705.9|37779.5|37675|37784.7|37725.2|37735.9|37658|445
1656458700000|2022-06-28 23:25:00|37776.4|37682.1|37754.3|37734.3|37789.7|37734.3|37734.6|37659|435
1656459000000|2022-06-28 23:30:00|37754.1|37734.1|37785.8|37693.9|37798.2|37741.5|37745.4|37675.2|419
1656459300000|2022-06-28 23:35:00|37792|37686.6|37773.1|37698.1|37797.4|37732.9|37752.9|37674.2|370
1656459600000|2022-06-28 23:40:00|37773|37700.2|37783.1|37680.5|37791.1|37731.8|37738|37671|385
1656459900000|2022-06-28 23:45:00|37777.8|37689.2|37775.7|37703.2|37788.2|37732.7|37743.9|37674.4|448
1656460200000|2022-06-28 23:50:00|37774|37701.5|37780.6|37692.5|37796.1|37733.5|37744.8|37672.3|493
1656460500000|2022-06-28 23:55:00|37778.4|37699.6|37784.7|37693.2|37793.9|37732.9|37742.8|37670.5|453
1656460800000|2022-06-29 00:00:00|37784|37693.9|37753.9|37703.9|37790.2|37737.6|37732.1|37664|776
1656461100000|2022-06-29 00:05:00|37754|37704|37767.7|37675.8|37779.4|37725.7|37730.3|37653.8|656
1656461400000|2022-06-29 00:10:00|37767.1|37677.3|37747.4|37697.4|37779.7|37716.2|37729.7|37654.3|643
1656461700000|2022-06-29 00:15:00|37756.4|37685.4|37753|37665|37773|37709.2|37721.3|37649.3|623
1656462000000|2022-06-29 00:20:00|37749.9|37669.1|37746.2|37696.2|37776.9|37713.6|37717.7|37653.5|653
1656462300000|2022-06-29 00:25:00|37747.3|37697.3|37754.2|37657.1|37772|37704|37714.4|37635.5|549
1656462600000|2022-06-29 00:30:00|37756.3|37656.7|37742.1|37692.1|37767|37705.9|37720|37644.9|465
1656462900000|2022-06-29 00:35:00|37741.1|37691.1|37779.3|37681.6|37783.5|37721.5|37725|37649.6|542
1656463200000|2022-06-29 00:40:00|37777.5|37683.8|37755.1|37735.1|37794.5|37736.9|37732.5|37664.9|673
1656463500000|2022-06-29 00:45:00|37754.6|37734.6|37769.7|37712.7|37791.7|37734.8|37748.7|37671|548
1656463800000|2022-06-29 00:50:00|37767.1|37714.8|37781.2|37727.6|37787|37731.2|37751.4|37668|746
1656464100000|2022-06-29 00:55:00|37781.4|37725.1|37776|37723.8|37796.4|37729.1|37762.2|37676|640
1656464400000|2022-06-29 01:00:00|37778.1|37724|37767.7|37717.7|37798.3|37742.4|37753.1|37680|716
1656464700000|2022-06-29 01:05:00|37778|37706.7|37753.2|37703.2|37786.2|37728.7|37737.2|37687.8|649
1656465000000|2022-06-29 01:10:00|37753.8|37703.8|37767|37697|37780|37726.8|37739.1|37666|656
1656465300000|2022-06-29 01:15:00|37768|37695.5|37750.8|37700.8|37777.3|37722|37730.3|37676.9|629
1656465600000|2022-06-29 01:20:00|37761.1|37691.2|37758.8|37708.8|37772.9|37725.9|37729.8|37663.6|590
1656465900000|2022-06-29 01:25:00|37758.9|37708.9|37757.3|37686.7|37774.9|37720.7|37737.1|37659|607
1656466200000|2022-06-29 01:30:00|37757.5|37684.2|37764.9|37691.5|37773.6|37723.5|37725|37664.3|764
1656466500000|2022-06-29 01:35:00|37764.7|37690.7|37751.6|37671.9|37768.6|37703.1|37729.5|37661.1|663
1656466800000|2022-06-29 01:40:00|37751.5|37669.6|37755.2|37681.3|37766|37706.7|37726.4|37639|769
1656467100000|2022-06-29 01:45:00|37755.7|37679.6|37752|37678.7|37762.3|37703.8|37722.1|37650.7|721
1656467400000|2022-06-29 01:50:00|37751.8|37678.5|37746.3|37676.3|37760.3|37695.3|37724.7|37638|693
1656467700000|2022-06-29 01:55:00|37736.2|37686.2|37740.8|37690.8|37763.8|37710.1|37715.3|37650.9|621
1656468000000|2022-06-29 02:00:00|37753.2|37680.5|37726.4|37676.4|37760.1|37696|37714.8|37649.9|750
1656468300000|2022-06-29 02:05:00|37735|37661.4|37737.2|37648.5|37750.7|37682.6|37719.4|37630.1|665
1656468600000|2022-06-29 02:10:00|37739.4|37642.1|37733.5|37683.5|37751.6|37705.4|37708.1|37641.9|696
1656468900000|2022-06-29 02:15:00|37743.9|37673.6|37753.3|37682.1|37763.4|37707|37721.1|37635|612
1656469200000|2022-06-29 02:20:00|37753|37679.3|37740.9|37671|37760.5|37707.9|37717|37651.7|488
1656469500000|2022-06-29 02:25:00|37731.4|37681.4|37741.2|37666.9|37753.2|37705.8|37708.5|37656|603
1656469800000|2022-06-29 02:30:00|37743.1|37666.3|37734.5|37652.5|37744.9|37691.7|37698.2|37644.7|670
1656470100000|2022-06-29 02:35:00|37731.3|37658.6|37750.9|37677.6|37755.6|37695.8|37711.6|37627|621
1656470400000|2022-06-29 02:40:00|37734.2|37684.2|37750.4|37675.6|37755.5|37698.3|37715.3|37653.4|623
1656470700000|2022-06-29 02:45:00|37751.2|37675.2|37751.3|37681.4|37762.6|37707.3|37719.5|37663|592
1656471000000|2022-06-29 02:50:00|37751.4|37681|37756.1|37682.8|37768.5|37711.2|37719|37644|564
1656471300000|2022-06-29 02:55:00|37758|37680.8|37752.8|37678.1|37772.1|37708.1|37718.3|37648|617
1656471600000|2022-06-29 03:00:00|37751.3|37680.7|37756.9|37684.7|37766.3|37716|37720.6|37653.3|684
1656471900000|2022-06-29 03:05:00|37757.9|37682.5|37757.2|37683.6|37765.9|37716.6|37727.5|37649|588
1656472200000|2022-06-29 03:10:00|37760.8|37687|37772.6|37698.1|37778.6|37727.7|37734.5|37671.2|625
1656472500000|2022-06-29 03:15:00|37771.7|37694.6|37750.8|37700.8|37776.5|37726.3|37736.3|37676|584
1656472800000|2022-06-29 03:20:00|37749.5|37699.5|37761.2|37686.9|37779.4|37723.5|37733.7|37670.8|508
1656473100000|2022-06-29 03:25:00|37761.9|37685.2|37748.2|37698.2|37769.4|37711.3|37724.6|37654.2|607
1656473400000|2022-06-29 03:30:00|37748|37698|37766.4|37685.5|37769|37718|37729.9|37672.5|634
1656473700000|2022-06-29 03:35:00|37765.7|37687|37759.6|37680.4|37767.8|37711.7|37727|37664.2|583
1656474000000|2022-06-29 03:40:00|37753|37680.8|37744.4|37671.6|37763.7|37708.1|37720.5|37660.7|486
1656474300000|2022-06-29 03:45:00|37753.2|37670.5|37754.1|37674.9|37762.1|37698.7|37709.4|37653.8|561
1656474600000|2022-06-29 03:50:00|37754.7|37673.5|37731.8|37681.8|37761|37710.8|37718.7|37660.3|557
1656474900000|2022-06-29 03:55:00|37730.3|37680.3|37751.4|37678.2|37755.5|37702|37719.2|37637|557
1656475200000|2022-06-29 04:00:00|37750.7|37676.7|37738|37688|37763|37707.7|37719|37646|576
1656475500000|2022-06-29 04:05:00|37748.8|37675.2|37732.5|37682.5|37759.4|37696.5|37708.4|37641.4|455
1656475800000|2022-06-29 04:10:00|37733.3|37683.3|37739.5|37689.5|37758.8|37699.1|37712.7|37656.1|495
1656476100000|2022-06-29 04:15:00|37740.1|37690.1|37749.8|37672.6|37757.5|37698.4|37708.5|37663.8|513
1656476400000|2022-06-29 04:20:00|37751.5|37669.1|37743.1|37672.8|37755.1|37700.6|37706.8|37647.8|481
1656476700000|2022-06-29 04:25:00|37745.1|37674.6|37759.3|37685.8|37769.8|37710.2|37714.6|37658|539
1656477000000|2022-06-29 04:30:00|37759.5|37686.6|37804.1|37720.2|37851.6|37770.3|37741.8|37673.1|964
1656477300000|2022-06-29 04:35:00|37803.1|37725.4|37829.1|37747.6|37833.2|37763.3|37774.5|37695.8|776
1656477600000|2022-06-29 04:40:00|37827.8|37751.9|37823.3|37735.3|37837.6|37762.2|37798|37717|665
1656477900000|2022-06-29 04:45:00|37822.2|37736.1|37833.6|37753.6|37841.1|37782.2|37796.5|37705.9|738
1656478200000|2022-06-29 04:50:00|37841|37735.6|37846.4|37729.4|37862.1|37798.6|37808.8|37725|771
1656478500000|2022-06-29 04:55:00|37846.8|37732|37839.5|37767|37846.9|37787.7|37800.7|37717|664
1656478800000|2022-06-29 05:00:00|37831.6|37781.6|37813.6|37735.2|37839.3|37800.2|37780.2|37726.9|759
1656479100000|2022-06-29 05:05:00|37813.3|37734.4|37794.7|37774.7|37832.4|37788.4|37780.7|37722.4|587
1656479400000|2022-06-29 05:10:00|37794.8|37774.8|37817|37738.5|37823.7|37784.7|37783.5|37723|622
1656479700000|2022-06-29 05:15:00|37818|37736.4|37786.4|37766.4|37821.4|37779.7|37780.1|37716.9|599
1656480000000|2022-06-29 05:20:00|37786.5|37766.5|37794.1|37744.1|37809.5|37772|37769.1|37714.3|613
1656480300000|2022-06-29 05:25:00|37806.8|37732.2|37811.9|37737.8|37822|37785.1|37788.8|37721.4|648
1656480600000|2022-06-29 05:30:00|37791.7|37771.7|37796.9|37776.9|37818.1|37783.7|37778|37714.8|532
1656480900000|2022-06-29 05:35:00|37820.4|37736.1|37829.1|37757.7|37838.5|37796.9|37796.2|37719.6|706
1656481200000|2022-06-29 05:40:00|37819.3|37769.3|37807.1|37787.1|37846.8|37805.9|37803.8|37740.2|707
1656481500000|2022-06-29 05:45:00|37806.1|37786.1|37829.3|37754|37840.1|37799.3|37800.4|37729.5|653
1656481800000|2022-06-29 05:50:00|37829.9|37754.3|37832.9|37757.5|37848.9|37799.3|37803.9|37722|726
1656482100000|2022-06-29 05:55:00|37836|37740.2|37867.5|37789.4|37883.4|37835.4|37807.3|37736.9|684
1656482400000|2022-06-29 06:00:00|37871.2|37790.9|37835.6|37815.6|37875.4|37830.8|37816.3|37760.8|902
1656482700000|2022-06-29 06:05:00|37841.8|37821.8|37844.5|37824.5|37880.5|37832.8|37818.3|37765.6|837
1656483000000|2022-06-29 06:10:00|37843.6|37823.6|37868.6|37848.6|37868.6|37848.6|37832.8|37812.8|810
1656483300000|2022-06-29 06:15:00|37868.7|37848.7|37860.1|37840.1|37877.2|37857.2|37854.7|37834.7|783
1656483600000|2022-06-29 06:20:00|37860.5|37840.5|37858.4|37838.4|37873.8|37853.8|37851.8|37831.8|786
1656483900000|2022-06-29 06:25:00|37857.7|37837.7|37856.6|37836.6|37859.2|37839.2|37844.4|37824.4|799
1656484200000|2022-06-29 06:30:00|37856.1|37836.1|37877.7|37857.7|37894.3|37874.3|37855|37835|871
1656484500000|2022-06-29 06:35:00|37877|37857|37900.9|37880.9|37913.6|37893.6|37864.4|37844.4|907
1656484800000|2022-06-29 06:40:00|37902.8|37882.8|37908.6|37888.6|37919.1|37899.1|37899.4|37879.4|832
1656485100000|2022-06-29 06:45:00|37908.1|37888.1|37912.1|37892.1|37922.9|37902.9|37907.1|37887.1|811
1656485400000|2022-06-29 06:50:00|37912.4|37892.4|37900.7|37880.7|37934.5|37914.5|37900.6|37880.6|799
1656485700000|2022-06-29 06:55:00|37902.3|37882.3|37909.2|37889.2|37921.2|37901.2|37898.5|37878.5|840
1656486000000|2022-06-29 07:00:00|37898.2|37878.2|37830.4|37810.4|37898.2|37878.2|37805.9|37785.9|1115
1656486300000|2022-06-29 07:05:00|37829.6|37809.6|37817.7|37797.7|37836.5|37816.5|37778.8|37758.8|1013
1656486600000|2022-06-29 07:10:00|37818.4|37798.4|37845.2|37825.2|37847|37827|37811.6|37791.6|921
1656486900000|2022-06-29 07:15:00|37844.5|37824.5|37746.7|37726.7|37845.5|37825.5|37722.8|37702.8|892
1656487200000|2022-06-29 07:20:00|37746.1|37726.1|37689.2|37669.2|37760.9|37733.8|37682.7|37662.7|941
1656487500000|2022-06-29 07:25:00|37690|37670|37758.4|37738.4|37804.9|37784.9|37690|37670|981
1656487800000|2022-06-29 07:30:00|37757.6|37737.6|37793.5|37773.5|37802|37782|37748.1|37728.1|1026
1656488100000|2022-06-29 07:35:00|37794.4|37774.4|37774.3|37754.3|37796|37776|37770.1|37750.1|1049
1656488400000|2022-06-29 07:40:00|37775.5|37755.5|37727.7|37707.7|37777.8|37757.8|37717.1|37697.1|903
1656488700000|2022-06-29 07:45:00|37726.8|37706.8|37724.1|37704.1|37729.3|37709.3|37685.4|37665.4|938
1656489000000|2022-06-29 07:50:00|37723.8|37703.8|37723.7|37703.7|37743.2|37723.2|37720.5|37700.5|916
1656489300000|2022-06-29 07:55:00|37723.8|37703.8|37729.1|37709.1|37743.5|37723.5|37719.5|37699.5|869
1656489600000|2022-06-29 08:00:00|37730|37710|37710.8|37690.8|37783.4|37753.1|37694.5|37674.5|1045
1656489900000|2022-06-29 08:05:00|37710.6|37690.6|37735.2|37715.2|37746.4|37726.4|37705.6|37685.6|1004
1656490200000|2022-06-29 08:10:00|37734.8|37714.8|37674.9|37654.9|37737.4|37717.4|37663.2|37643.2|880
1656490500000|2022-06-29 08:15:00|37677.3|37657.3|37684.2|37664.2|37702.2|37682.2|37663.3|37643.3|948
1656490800000|2022-06-29 08:20:00|37684.6|37664.6|37674.2|37654.2|37700.4|37680.4|37672.5|37652.5|917
1656491100000|2022-06-29 08:25:00|37675.6|37655.6|37679|37659|37690.6|37670.6|37655.7|37635.7|907
1656491400000|2022-06-29 08:30:00|37678.5|37658.5|37687.9|37667.9|37701|37681|37676|37656|835
1656491700000|2022-06-29 08:35:00|37687.7|37667.7|37697.6|37677.6|37703.8|37683.8|37680.3|37660.3|823
1656492000000|2022-06-29 08:40:00|37696.4|37676.4|37708.4|37688.4|37709|37689|37686.9|37666.9|933
1656492300000|2022-06-29 08:45:00|37708.8|37688.8|37704.3|37684.3|37717.9|37697.9|37700.1|37680.1|839
1656492600000|2022-06-29 08:50:00|37704.1|37684.1|37724.3|37704.3|37734.2|37714.2|37701.7|37681.7|1053
1656492900000|2022-06-29 08:55:00|37726.2|37706.2|37699.7|37679.7|37730.8|37710.8|37698.6|37678.6|833
1656493200000|2022-06-29 09:00:00|37698.3|37678.3|37705.2|37685.2|37709.6|37689.6|37686.6|37666.6|922
1656493500000|2022-06-29 09:05:00|37705.3|37685.3|37693.1|37673.1|37712.4|37692.4|37683.7|37663.7|915
1656493800000|2022-06-29 09:10:00|37692.2|37672.2|37664.9|37644.9|37693.2|37673.2|37651.7|37631.7|958
1656494100000|2022-06-29 09:15:00|37666|37646|37700.7|37680.7|37707.2|37687.2|37650.7|37630.7|893
1656494400000|2022-06-29 09:20:00|37699.6|37679.6|37707.5|37687.5|37720.4|37700.4|37690|37670|871
1656494700000|2022-06-29 09:25:00|37707.6|37687.6|37715.1|37695.1|37724.2|37704.2|37694.6|37674.6|913
1656495000000|2022-06-29 09:30:00|37713.7|37693.7|37700.6|37680.6|37718.6|37698.6|37698.6|37678.6|881
1656495300000|2022-06-29 09:35:00|37700.3|37680.3|37659.9|37639.9|37701.8|37681.8|37652.4|37632.4|910
1656495600000|2022-06-29 09:40:00|37660.3|37640.3|37657.7|37637.7|37675.3|37655.3|37640.8|37620.8|851
1656495900000|2022-06-29 09:45:00|37656.7|37636.7|37684.9|37664.9|37695.4|37675.4|37653.8|37633.8|940
1656496200000|2022-06-29 09:50:00|37686.8|37666.8|37657|37637|37698|37678|37628.6|37608.6|999
1656496500000|2022-06-29 09:55:00|37658|37638|37656.9|37636.9|37721.3|37675.7|37651.6|37631.6|990
1656496800000|2022-06-29 10:00:00|37656|37636|37676.9|37656.9|37686.6|37666.6|37647.6|37627.6|875
1656497100000|2022-06-29 10:05:00|37676.2|37656.2|37645.4|37625.4|37680.4|37660.4|37642.2|37622.2|742
1656497400000|2022-06-29 10:10:00|37645.5|37625.5|37648.9|37628.9|37656|37636|37639.8|37619.8|809
1656497700000|2022-06-29 10:15:00|37649|37629|37633.9|37613.9|37649.1|37629.1|37631.1|37611.1|808
1656498000000|2022-06-29 10:20:00|37634|37614|37634.6|37614.6|37648.4|37628.4|37623.4|37603.4|861
1656498300000|2022-06-29 10:25:00|37635.3|37615.3|37619.4|37599.4|37642.2|37622.2|37610.7|37590.7|725
1656498600000|2022-06-29 10:30:00|37619.5|37599.5|37610.6|37590.6|37630.3|37610.3|37597.9|37577.9|868
1656498900000|2022-06-29 10:35:00|37609.9|37589.9|37587.3|37567.3|37609.9|37589.9|37578.9|37558.9|750
1656499200000|2022-06-29 10:40:00|37586.8|37566.8|37588.9|37568.9|37596.5|37576.5|37562.4|37542.4|805
1656499500000|2022-06-29 10:45:00|37590.2|37570.2|37566.9|37546.9|37593.5|37573.5|37555.2|37535.2|752
1656499800000|2022-06-29 10:50:00|37567.3|37547.3|37539|37519|37572.5|37552.5|37533.2|37513.2|833
1656500100000|2022-06-29 10:55:00|37540.5|37520.5|37547.4|37527.4|37564.1|37544.1|37538.9|37518.9|789
1656500400000|2022-06-29 11:00:00|37547.5|37527.5|37507.2|37487.2|37548.6|37528.6|37499.1|37479.1|797
1656500700000|2022-06-29 11:05:00|37507.3|37487.3|37515.9|37495.9|37525.1|37505.1|37505.6|37485.6|715
1656501000000|2022-06-29 11:10:00|37515.5|37495.5|37531.7|37511.7|37535.9|37515.9|37513.4|37493.4|716
1656501300000|2022-06-29 11:15:00|37531.4|37511.4|37539.1|37519.1|37542.6|37522.6|37525.4|37505.4|717
1656501600000|2022-06-29 11:20:00|37538.1|37518.1|37517.4|37497.4|37543.9|37523.9|37515.5|37495.5|653
1656501900000|2022-06-29 11:25:00|37517.9|37497.9|37490.1|37470.1|37518.8|37498.8|37486.1|37466.1|713
1656502200000|2022-06-29 11:30:00|37488.1|37468.1|37494.4|37474.4|37494.6|37474.6|37466.4|37446.4|825
1656502500000|2022-06-29 11:35:00|37493.8|37473.8|37493.8|37473.8|37513.6|37493.6|37482.2|37462.2|724
1656502800000|2022-06-29 11:40:00|37494.1|37474.1|37516.1|37496.1|37517.2|37497.2|37488.6|37468.6|827
1656503100000|2022-06-29 11:45:00|37516|37496|37534.7|37514.7|37543.5|37523.5|37513.1|37493.1|830
1656503400000|2022-06-29 11:50:00|37533.2|37513.2|37562.6|37542.6|37563.3|37543.3|37527|37507|840
1656503700000|2022-06-29 11:55:00|37562.9|37542.9|37520.6|37500.6|37564.3|37544.3|37510.5|37490.5|900
1656504000000|2022-06-29 12:00:00|37521|37501|37484.9|37464.9|37534.2|37509.5|37480.7|37460.7|932
1656504300000|2022-06-29 12:05:00|37484.5|37464.5|37485.2|37465.2|37496.5|37476.5|37466.2|37446.2|904
1656504600000|2022-06-29 12:10:00|37486.5|37466.5|37498.3|37478.3|37501.2|37481.2|37473.5|37453.5|826
1656504900000|2022-06-29 12:15:00|37497|37477|37494.1|37474.1|37497.4|37477.4|37469.5|37449.5|935
1656505200000|2022-06-29 12:20:00|37492.7|37472.7|37551.2|37531.2|37551.2|37531.2|37480.6|37460.6|906
1656505500000|2022-06-29 12:25:00|37550.3|37530.3|37553.4|37503.4|37592.4|37540.9|37497.8|37470.9|870
1656505800000|2022-06-29 12:30:00|37563.6|37491.1|37525.8|37505.8|37585.9|37540.3|37511.5|37485.7|1048
1656506100000|2022-06-29 12:35:00|37525.3|37505.3|37492.2|37472.2|37541.8|37521.8|37488.6|37468.6|923
1656506400000|2022-06-29 12:40:00|37492.8|37472.8|37477.2|37457.2|37498.5|37478.5|37469.9|37449.9|881
1656506700000|2022-06-29 12:45:00|37476.6|37456.6|37468.7|37448.7|37481.9|37461.9|37460.1|37440.1|792
1656507000000|2022-06-29 12:50:00|37468|37448|37450.7|37430.7|37473.7|37453.7|37441.6|37421.6|794
1656507300000|2022-06-29 12:55:00|37450.9|37430.9|37470.8|37450.8|37478.7|37458.7|37450.9|37430.9|805
1656507600000|2022-06-29 13:00:00|37470.7|37450.7|37464.1|37444.1|37474.8|37454.8|37444.5|37424.5|832
1656507900000|2022-06-29 13:05:00|37464.4|37444.4|37457|37437|37468.6|37448.6|37436.3|37416.3|864
1656508200000|2022-06-29 13:10:00|37453.8|37433.8|37439.7|37419.7|37459|37439|37406.2|37386.2|943
1656508500000|2022-06-29 13:15:00|37439.9|37419.9|37495.1|37475.1|37539.1|37519.1|37436.9|37416.9|951
1656508800000|2022-06-29 13:20:00|37496.2|37476.2|37554.5|37534.5|37568.3|37548.3|37489.2|37469.2|943
1656509100000|2022-06-29 13:25:00|37554.4|37534.4|37642.1|37622.1|37658.2|37638.2|37547.9|37527.9|1006
1656509400000|2022-06-29 13:30:00|37642.3|37622.3|37641.8|37621.8|37665|37645|37622.8|37602.8|1040
1656509700000|2022-06-29 13:35:00|37641.2|37621.2|37645.5|37625.5|37659.8|37639.8|37638.2|37618.2|920
1656510000000|2022-06-29 13:40:00|37646.7|37626.7|37705.9|37685.9|37707.6|37687.6|37644.9|37624.9|970
1656510300000|2022-06-29 13:45:00|37706.5|37686.5|37730.7|37710.7|37758.2|37738.2|37697.7|37677.7|993
1656510600000|2022-06-29 13:50:00|37731.2|37711.2|37712.4|37692.4|37740.2|37720.2|37695.2|37675.2|1002
1656510900000|2022-06-29 13:55:00|37712.3|37692.3|37722.4|37702.4|37730.5|37710.5|37703.1|37683.1|990
1656511200000|2022-06-29 14:00:00|37723.1|37703.1|37681.6|37661.6|37739.4|37719.4|37680.6|37660.6|981
1656511500000|2022-06-29 14:05:00|37681.1|37661.1|37665.1|37645.1|37699.5|37679.5|37646.6|37626.6|912
1656511800000|2022-06-29 14:10:00|37665.5|37645.5|37630.4|37610.4|37673.9|37653.9|37626.3|37606.3|937
1656512100000|2022-06-29 14:15:00|37630.2|37610.2|37660.1|37640.1|37668.1|37648.1|37627.3|37607.3|916
1656512400000|2022-06-29 14:20:00|37665.3|37645.3|37644.8|37624.8|37674.5|37654.5|37640.4|37620.4|973
1656512700000|2022-06-29 14:25:00|37645.4|37625.4|37653.3|37633.3|37661.1|37641.1|37621.3|37601.3|893
1656513000000|2022-06-29 14:30:00|37653.4|37633.4|37690.3|37670.3|37734.2|37696.9|37648.4|37628.4|1008
1656513300000|2022-06-29 14:35:00|37691.6|37671.6|37681.9|37661.9|37711.1|37691.1|37679|37659|934
1656513600000|2022-06-29 14:40:00|37681.5|37661.5|37686.5|37666.5|37717.1|37697.1|37654.4|37634.4|985
1656513900000|2022-06-29 14:45:00|37686.8|37666.8|37684|37664|37688.6|37668.6|37662.9|37642.9|880
1656514200000|2022-06-29 14:50:00|37684.8|37664.8|37642|37622|37691.1|37671.1|37639.8|37619.8|967
1656514500000|2022-06-29 14:55:00|37642.3|37622.3|37669.4|37649.4|37697.7|37677.7|37627.7|37607.7|1030
1656514800000|2022-06-29 15:00:00|37670.5|37650.5|37663.9|37643.9|37687.6|37667.6|37654.8|37634.8|975
1656515100000|2022-06-29 15:05:00|37664.1|37644.1|37693.3|37673.3|37694.4|37674.4|37660.9|37640.9|848
1656515400000|2022-06-29 15:10:00|37693.4|37673.4|37695.9|37675.9|37709.8|37689.8|37651.7|37631.7|860
1656515700000|2022-06-29 15:15:00|37695.6|37675.6|37703.9|37683.9|37735|37696.6|37684.3|37661|878
1656516000000|2022-06-29 15:20:00|37705.6|37685.6|37711.6|37691.6|37741.8|37710.5|37700.2|37671.2|855
1656516300000|2022-06-29 15:25:00|37712.6|37692.6|37709.6|37689.6|37748.6|37721.8|37708.5|37673.1|859
1656516600000|2022-06-29 15:30:00|37709.4|37689.4|37705.8|37685.8|37730.6|37697.9|37681.2|37650.1|855
1656516900000|2022-06-29 15:35:00|37705.7|37685.7|37672.1|37652.1|37706.5|37686.5|37661.1|37623.8|852
1656517200000|2022-06-29 15:40:00|37668.4|37648.4|37720.5|37670.5|37747.9|37689.5|37663|37643|865
1656517500000|2022-06-29 15:45:00|37721.5|37671.5|37695.3|37675.3|37748.8|37685.4|37687.4|37645.4|760
1656517800000|2022-06-29 15:50:00|37696.2|37676.2|37677.5|37657.5|37709.6|37687.7|37669|37639|750
1656518100000|2022-06-29 15:55:00|37673.6|37653.6|37670.1|37650.1|37710.5|37669.8|37660.1|37626.5|884
1656518400000|2022-06-29 16:00:00|37670|37650|37671.7|37651.7|37700.7|37656.6|37651.5|37617.4|762
1656518700000|2022-06-29 16:05:00|37672.7|37652.7|37683.2|37663.2|37685.9|37665.9|37661.3|37641.3|737
1656519000000|2022-06-29 16:10:00|37682.5|37662.5|37682.5|37662.5|37689.4|37669.4|37662.9|37642.9|758
1656519300000|2022-06-29 16:15:00|37683.2|37663.2|37677|37657|37686.5|37666.5|37659.5|37639.5|764
1656519600000|2022-06-29 16:20:00|37677.8|37657.8|37681.1|37661.1|37687.6|37667.6|37662.2|37642.2|752
1656519900000|2022-06-29 16:25:00|37681|37661|37700.4|37680.4|37711.3|37680.8|37669|37640.3|710
1656520200000|2022-06-29 16:30:00|37699.9|37679.9|37717.3|37697.3|37726.6|37706.6|37699.7|37679.7|790
1656520500000|2022-06-29 16:35:00|37716.1|37696.1|37724|37704|37727.5|37707.5|37707.9|37687.9|613
1656520800000|2022-06-29 16:40:00|37723.7|37703.7|37736.4|37716.4|37741.5|37721.5|37719.3|37699.3|646
1656521100000|2022-06-29 16:45:00|37736.1|37716.1|37731.3|37711.3|37752.3|37732.3|37723.5|37703.5|636
1656521400000|2022-06-29 16:50:00|37732|37712|37737.4|37717.4|37762.6|37727|37723.7|37688.8|731
1656521700000|2022-06-29 16:55:00|37737.8|37717.8|37738.8|37718.8|37763|37731.9|37733|37683.4|780
1656522000000|2022-06-29 17:00:00|37740.4|37720.4|37724.7|37704.7|37746.3|37726.3|37718.5|37698.5|790
1656522300000|2022-06-29 17:05:00|37724.2|37704.2|37726.8|37706.8|37760.4|37715|37715.1|37657.8|658
1656522600000|2022-06-29 17:10:00|37727.4|37707.4|37725.1|37705.1|37740.8|37720.8|37716.1|37696.1|649
1656522900000|2022-06-29 17:15:00|37725|37705|37727.8|37707.8|37747.7|37720.8|37723.3|37675.5|681
1656523200000|2022-06-29 17:20:00|37727.2|37707.2|37713.5|37693.5|37732.9|37712.9|37710.9|37690.9|722
1656523500000|2022-06-29 17:25:00|37714.1|37694.1|37677.6|37657.6|37718.6|37698.6|37676.8|37652.1|674
1656523800000|2022-06-29 17:30:00|37677.8|37657.8|37705.6|37685.6|37713.9|37693.9|37677.8|37657.8|671
1656524100000|2022-06-29 17:35:00|37706.1|37686.1|37694.9|37674.9|37716.6|37696.6|37692.1|37672.1|565
1656524400000|2022-06-29 17:40:00|37694.5|37674.5|37693.4|37673.4|37703.8|37683.8|37687.6|37667.6|530
1656524700000|2022-06-29 17:45:00|37693.2|37673.2|37666.6|37646.6|37698.6|37678.6|37651|37626.8|529
1656525000000|2022-06-29 17:50:00|37665.9|37645.9|37670|37650|37692.4|37665.9|37646.5|37616.3|531
1656525300000|2022-06-29 17:55:00|37669.9|37649.9|37688.4|37668.4|37704.9|37684.9|37662.2|37642.2|549
1656525600000|2022-06-29 18:00:00|37688.9|37668.9|37670.5|37650.5|37697.4|37677.4|37670.2|37650.2|599
1656525900000|2022-06-29 18:05:00|37668.3|37648.3|37689.9|37669.9|37690.9|37670.9|37666|37646|626
1656526200000|2022-06-29 18:10:00|37689.7|37669.7|37697.4|37677.4|37700.6|37680.6|37683.6|37663.6|543
1656526500000|2022-06-29 18:15:00|37697.6|37677.6|37696.9|37676.9|37704.3|37684.3|37689.8|37669.8|506
1656526800000|2022-06-29 18:20:00|37696.8|37676.8|37703.2|37683.2|37705.6|37685.6|37693.4|37673.4|509
1656527100000|2022-06-29 18:25:00|37703.1|37683.1|37700.7|37680.7|37705|37685|37690.5|37670.5|614
1656527400000|2022-06-29 18:30:00|37702.1|37682.1|37716.9|37696.9|37723|37703|37698|37678|633
1656527700000|2022-06-29 18:35:00|37717.1|37697.1|37731.6|37711.6|37748.1|37723.6|37715.5|37695.5|527
1656528000000|2022-06-29 18:40:00|37731.5|37711.5|37729.6|37709.6|37737.9|37717.9|37722.9|37702.9|536
1656528300000|2022-06-29 18:45:00|37730.9|37710.9|37746.4|37696.4|37749.7|37712.1|37719.5|37679.7|492
1656528600000|2022-06-29 18:50:00|37745.9|37695.9|37719|37699|37748.5|37715.6|37713.9|37693.9|470
1656528900000|2022-06-29 18:55:00|37718.5|37698.5|37740.6|37720.6|37742|37722|37716.7|37696.7|709
1656529200000|2022-06-29 19:00:00|37740.7|37720.7|37762.1|37742.1|37764.4|37744.4|37736|37716|732
1656529500000|2022-06-29 19:05:00|37763|37743|37749.2|37729.2|37766.1|37746.1|37749.2|37729.2|589
1656529800000|2022-06-29 19:10:00|37749.7|37729.7|37746.3|37726.3|37756.6|37736.6|37737.6|37717.6|474
1656530100000|2022-06-29 19:15:00|37745.4|37725.4|37741.5|37721.5|37764.4|37733.8|37730.7|37709.3|533
1656530400000|2022-06-29 19:20:00|37741.8|37721.8|37739.4|37719.4|37770.2|37730.8|37728.9|37697.7|604
1656530700000|2022-06-29 19:25:00|37740.1|37720.1|37734.4|37714.4|37769.3|37725.5|37733.5|37697.7|475
1656531000000|2022-06-29 19:30:00|37734.5|37714.5|37751.2|37701.2|37764.3|37720.7|37726.6|37685.4|446
1656531300000|2022-06-29 19:35:00|37750.8|37700.8|37762.2|37712.2|37788.9|37720.9|37730|37692|432
1656531600000|2022-06-29 19:40:00|37763|37713|37704.7|37684.7|37780.1|37726.9|37703.2|37648.1|470
1656531900000|2022-06-29 19:45:00|37704.4|37684.4|37731.1|37681.1|37750.4|37701|37704.3|37651.5|465
1656532200000|2022-06-29 19:50:00|37743.2|37669.5|37740.1|37655.3|37751.3|37699.8|37706.3|37653.9|564
1656532500000|2022-06-29 19:55:00|37736.2|37656.3|37742.9|37664|37748.9|37696.6|37712.2|37652.5|603
1656532800000|2022-06-29 20:00:00|37728.5|37678.5|37727.7|37677.7|37750.3|37703.7|37712.7|37659.9|511
1656533100000|2022-06-29 20:05:00|37727.8|37677.8|37735.2|37715.2|37773|37726|37712|37662.8|430
1656533400000|2022-06-29 20:10:00|37735.5|37715.5|37752.5|37732.5|37782.4|37739.3|37727.4|37685.4|477
1656533700000|2022-06-29 20:15:00|37762|37742|37764|37689.1|37786.3|37742|37736.3|37689.1|500
1656534000000|2022-06-29 20:20:00|37763.8|37689.4|37740.8|37720.8|37774|37730.9|37736.4|37687.9|392
1656534300000|2022-06-29 20:25:00|37740.5|37720.5|37739|37719|37772|37727.8|37732.2|37685.1|402
1656534600000|2022-06-29 20:30:00|37737.9|37717.9|37734.7|37714.7|37766.8|37723.8|37728.1|37684.8|302
1656534900000|2022-06-29 20:35:00|37734.8|37714.8|37739.9|37719.9|37764.5|37724.9|37734.7|37687.4|201
1656535200000|2022-06-29 20:40:00|37739.1|37719.1|37775.9|37686.1|37780.3|37724.6|37732.8|37684|258
1656535500000|2022-06-29 20:45:00|37772.7|37690.2|37738.9|37718.9|37798.7|37729.7|37729.1|37685.4|395
1656535800000|2022-06-29 20:50:00|37739|37719|37792|37704.8|37799.5|37730.4|37738.6|37688.6|434
1656536100000|2022-06-29 20:55:00|37797.2|37699.3|37812.7|37692.7|37813.5|37708.5|37789.2|37683.4|296
1656536400000|2022-06-29 21:00:00|37839.3|37719.3|37846.4|37726.4|37847|37727|37833.9|37713.9|51
1656536700000|2022-06-29 21:05:00|37843.4|37723.4|37820.9|37700.9|37843.4|37723.4|37816.7|37696.7|99
1656537000000|2022-06-29 21:10:00|37821.5|37701.5|37847.3|37727.3|37855.5|37735.5|37804.7|37684.7|224
1656537300000|2022-06-29 21:15:00|37835.2|37715.2|37826.5|37706.5|37845.5|37725.5|37805.6|37685.6|151
1656537600000|2022-06-29 21:20:00|37832.6|37712.6|37809.7|37689.7|37839.4|37719.4|37797.7|37677.7|646
1656537900000|2022-06-29 21:25:00|37810.5|37690.5|37807.2|37687.2|37813|37693|37776.3|37656.3|385
1656538200000|2022-06-29 21:30:00|37808.3|37688.3|37804.1|37684.1|37810.8|37690.8|37785.4|37665.4|243
1656538500000|2022-06-29 21:35:00|37803.7|37683.7|37802.9|37682.9|37810.4|37690.4|37786.6|37666.6|212
1656538800000|2022-06-29 21:40:00|37804|37684|37803.1|37683.1|37814.8|37694.8|37790.3|37670.3|340
1656539100000|2022-06-29 21:45:00|37804.6|37684.6|37803.2|37683.2|37820.4|37700.4|37792.9|37672.9|159
1656539400000|2022-06-29 21:50:00|37802.4|37682.4|37803|37688|37816|37696|37791.5|37671.5|179
1656539700000|2022-06-29 21:55:00|37815|37695|37791.1|37671.1|37815.1|37695.1|37788.8|37668.8|229
1656540000000|2022-06-29 22:00:00|37797.5|37677.5|37790.6|37670.6|37800|37680|37770.3|37650.3|383
1656540300000|2022-06-29 22:05:00|37790.5|37670.5|37783.4|37663.4|37790.5|37670.5|37764.6|37644.6|618
1656540600000|2022-06-29 22:10:00|37785.8|37665.8|37805|37685|37808.7|37688.7|37781.2|37661.2|595
1656540900000|2022-06-29 22:15:00|37804.8|37684.8|37830.1|37710.1|37841.3|37721.3|37796.9|37676.9|620
1656541200000|2022-06-29 22:20:00|37829.8|37709.8|37815.5|37695.5|37832.5|37712.5|37815.5|37695.5|729
1656541500000|2022-06-29 22:25:00|37815|37695|37811.7|37691.7|37825.7|37705.7|37804.5|37684.5|638
1656541800000|2022-06-29 22:30:00|37813.1|37693.1|37819.5|37699.5|37829.8|37709.8|37799.9|37679.9|444
1656542100000|2022-06-29 22:35:00|37815.4|37695.4|37815.2|37695.2|37830.7|37710.7|37812.9|37692.9|396
1656542400000|2022-06-29 22:40:00|37815.4|37695.4|37815.8|37695.8|37826.2|37706.2|37811.9|37691.9|422
1656542700000|2022-06-29 22:45:00|37816.3|37696.3|37818.3|37698.3|37828.3|37708.3|37810.7|37690.7|244
1656543000000|2022-06-29 22:50:00|37816.9|37696.9|37859.8|37739.8|37896.2|37776.2|37808.5|37688.5|420
1656543300000|2022-06-29 22:55:00|37860.3|37740.3|37823|37703|37863|37743|37815.7|37695.7|489
1656543600000|2022-06-29 23:00:00|37823.2|37703.2|37829.9|37709.9|37838.5|37718.5|37818|37698|499
1656543900000|2022-06-29 23:05:00|37835.5|37715.5|37831.5|37711.5|37839.3|37719.3|37808.1|37688.1|546
1656544200000|2022-06-29 23:10:00|37830.1|37710.1|37818.8|37698.8|37842.9|37722.9|37815.9|37695.9|569
1656544500000|2022-06-29 23:15:00|37818.9|37698.9|37819.9|37699.9|37827|37707|37814.7|37694.7|429
1656544800000|2022-06-29 23:20:00|37820|37700|37822.2|37702.2|37825.7|37705.7|37815.4|37695.4|528
1656545100000|2022-06-29 23:25:00|37822.3|37702.3|37823.3|37703.3|37824.6|37704.6|37816.2|37696.2|417
1656545400000|2022-06-29 23:30:00|37823.4|37703.4|37821|37701|37826.8|37706.8|37817.3|37697.3|356
1656545700000|2022-06-29 23:35:00|37821.1|37701.1|37812.2|37692.2|37823.2|37703.2|37809.8|37689.8|265
1656546000000|2022-06-29 23:40:00|37812.1|37692.1|37811.2|37691.2|37821.2|37701.2|37807.2|37687.2|816
1656546300000|2022-06-29 23:45:00|37811.1|37691.1|37778.2|37658.2|37820.4|37700.4|37774.8|37654.8|416
1656546600000|2022-06-29 23:50:00|37778.7|37658.7|37780.2|37660.2|37784.9|37676.3|37765.9|37645.9|405
1656546900000|2022-06-29 23:55:00|37776.7|37656.7|37770.8|37650.8|37781.3|37681|37765|37646.1|449
1656547200000|2022-06-30 00:00:00|37770.9|37650.9|37783.7|37663.7|37800.3|37682.2|37767.4|37647.4|653
1656547500000|2022-06-30 00:05:00|37784.8|37664.8|37779.6|37659.6|37787.1|37674|37762.9|37642.9|621
1656547800000|2022-06-30 00:10:00|37776.5|37656.5|37793.6|37679.4|37805|37690.8|37775.4|37655.4|524
1656548100000|2022-06-30 00:15:00|37791.4|37681.7|37806.9|37686.9|37811.5|37711|37786.9|37667.9|581
1656548400000|2022-06-30 00:20:00|37801.2|37681.2|37796.3|37676.3|37813.6|37715.8|37788.3|37676.3|528
1656548700000|2022-06-30 00:25:00|37796.6|37676.6|37802.6|37682.6|37809.9|37711|37786.6|37676.2|403
1656549000000|2022-06-30 00:30:00|37802.2|37682.2|37793.4|37688.9|37805.1|37700.2|37776.9|37668.6|517
1656549300000|2022-06-30 00:35:00|37793.6|37700.3|37798.5|37678.5|37802.9|37703.4|37777.2|37670.5|370
1656549600000|2022-06-30 00:40:00|37798.6|37678.6|37793.3|37673.3|37803.8|37716|37766|37666.7|395
1656549900000|2022-06-30 00:45:00|37782.3|37691|37781.8|37681.9|37805.1|37699.6|37775.7|37666.7|466
1656550200000|2022-06-30 00:50:00|37785|37677.1|37780.9|37710.5|37800.5|37712|37768.2|37662.8|610
1656550500000|2022-06-30 00:55:00|37778.9|37708.5|37791|37692|37805.8|37713.6|37773.6|37675|423
1656550800000|2022-06-30 01:00:00|37780|37711|37815.7|37695.7|37819.7|37729.8|37777|37680.1|662
1656551100000|2022-06-30 01:05:00|37815.3|37695.3|37811.5|37713.2|37822.6|37728.3|37800|37691.7|680
1656551400000|2022-06-30 01:10:00|37816.9|37709.9|37833|37713|37839.1|37736.7|37810.5|37701.9|772
1656551700000|2022-06-30 01:15:00|37832.4|37712.4|37813.6|37715.4|37838.9|37735.3|37798.8|37699.2|715
1656552000000|2022-06-30 01:20:00|37805.3|37721|37805.6|37685.6|37825.8|37723|37790.5|37684.8|763
1656552300000|2022-06-30 01:25:00|37805.8|37685.8|37789.7|37697.8|37813.4|37719.1|37780.7|37681.3|638
1656552600000|2022-06-30 01:30:00|37790.6|37698.3|37805.3|37686.5|37814.4|37712.7|37775.7|37672.5|847
1656552900000|2022-06-30 01:35:00|37804.5|37687.7|37806.5|37686.5|37812.6|37712.7|37783.6|37679.9|754
1656553200000|2022-06-30 01:40:00|37806.3|37686.3|37791.1|37693.2|37808.2|37711.6|37778.4|37673.8|731
1656553500000|2022-06-30 01:45:00|37788.6|37696.4|37799.3|37679.3|37804.7|37705.1|37777|37675.3|666
1656553800000|2022-06-30 01:50:00|37798.8|37678.8|37802.5|37683.5|37810.9|37705.7|37782.8|37676.2|672
1656554100000|2022-06-30 01:55:00|37803.2|37683.2|37818.9|37698.9|37824|37727.1|37789.3|37681.4|687
1656554400000|2022-06-30 02:00:00|37818.8|37698.8|37793.1|37695.4|37820.5|37718.8|37780.8|37677.5|646
1656554700000|2022-06-30 02:05:00|37797.1|37696.5|37803.8|37685.1|37815|37726.5|37776.5|37678.1|546
1656555000000|2022-06-30 02:10:00|37803.5|37684.1|37777.4|37684.1|37806.1|37707.3|37766.5|37659.9|716
1656555300000|2022-06-30 02:15:00|37777.3|37681.6|37784.1|37664.1|37790.7|37688.7|37763.6|37655.3|603
1656555600000|2022-06-30 02:20:00|37784|37664|37769.2|37675|37788|37687|37759.3|37652.3|582
1656555900000|2022-06-30 02:25:00|37773.3|37677|37750.8|37630.8|37776.9|37679.8|37737|37630.1|685
1656556200000|2022-06-30 02:30:00|37751|37631|37753.2|37633.2|37757|37658|37735.7|37623.6|562
1656556500000|2022-06-30 02:35:00|37754.3|37634.3|37743.7|37653|37757.2|37657.7|37733.9|37622.5|587
1656556800000|2022-06-30 02:40:00|37746.3|37647.2|37756.5|37645.8|37764.4|37675|37743.5|37631.8|676
1656557100000|2022-06-30 02:45:00|37756.8|37642.8|37769.7|37649.7|37771.6|37673.3|37748.6|37630.9|587
1656557400000|2022-06-30 02:50:00|37765.1|37659.7|37766.2|37646.2|37770.1|37674.4|37746|37641.1|616
1656557700000|2022-06-30 02:55:00|37765.7|37651.4|37764.4|37644.4|37773.6|37668.4|37750.9|37640|606
1656558000000|2022-06-30 03:00:00|37765|37645|37758.1|37656.8|37772|37672.1|37742.3|37638.4|607
1656558300000|2022-06-30 03:05:00|37757.7|37656.9|37768.5|37648.5|37776.6|37672.6|37752.5|37643.6|503
1656558600000|2022-06-30 03:10:00|37768.2|37648.2|37764.7|37652|37771.4|37666.3|37751.2|37640.5|449
1656558900000|2022-06-30 03:15:00|37765.3|37650.8|37756|37636|37772.9|37663.3|37739.2|37634|495
1656559200000|2022-06-30 03:20:00|37758|37638|37741.5|37641.6|37760.6|37660.5|37736.6|37628.9|418
1656559500000|2022-06-30 03:25:00|37748.6|37642.2|37744.9|37633.4|37757.6|37663.8|37710.3|37622.1|588
1656559800000|2022-06-30 03:30:00|37743.3|37632.6|37738.3|37642.7|37750.9|37662.7|37712.3|37618.7|601
1656560100000|2022-06-30 03:35:00|37733|37649.3|37747.8|37636.6|37752.2|37666.1|37713.8|37621.7|631
1656560400000|2022-06-30 03:40:00|37748.1|37636.8|37749.6|37638.9|37755.2|37661.7|37728.5|37626.2|551
1656560700000|2022-06-30 03:45:00|37735.8|37653.5|37760.7|37640.7|37761.9|37680.6|37726.8|37635|641
1656561000000|2022-06-30 03:50:00|37758.3|37638.3|37751.3|37640.1|37759.4|37663.9|37733.7|37633.1|578
1656561300000|2022-06-30 03:55:00|37754.5|37637|37752|37647.3|37759.9|37665.7|37734.8|37634|548
1656561600000|2022-06-30 04:00:00|37751.9|37646.7|37756.6|37647.5|37763.2|37679|37729|37638.2|499
1656561900000|2022-06-30 04:05:00|37756|37648.4|37751.4|37650|37763.3|37675.7|37725.7|37634.8|359
1656562200000|2022-06-30 04:10:00|37750|37652.9|37759.2|37652.9|37766.9|37681.5|37731.5|37637.3|517
1656562500000|2022-06-30 04:15:00|37758.5|37653.1|37744.1|37652.5|37768.8|37680.7|37723.1|37635.6|412
1656562800000|2022-06-30 04:20:00|37737.5|37659.6|37750.6|37638.4|37760.8|37661.5|37730.4|37632.7|377
1656563100000|2022-06-30 04:25:00|37751.4|37638.1|37745.8|37638.9|37760.5|37686|37704.2|37631.2|264
1656563400000|2022-06-30 04:30:00|37743.6|37641.2|37746.1|37626.1|37754.6|37667.6|37710.6|37623.2|477
1656563700000|2022-06-30 04:35:00|37748.1|37628.1|37749.6|37640.1|37755.3|37662.7|37712.7|37623.8|458
1656564000000|2022-06-30 04:40:00|37736.1|37649.4|37739.6|37649.4|37755.4|37657.4|37729.7|37633.2|439
1656564300000|2022-06-30 04:45:00|37745.3|37643.5|37744.2|37633|37750.5|37653.6|37723.4|37624.7|421
1656564600000|2022-06-30 04:50:00|37744.8|37632.5|37728.4|37635.3|37747.6|37662.6|37712.6|37617.3|455
1656564900000|2022-06-30 04:55:00|37729.6|37632|37746.6|37634.8|37750.3|37664.8|37704.4|37616.6|573
1656565200000|2022-06-30 05:00:00|37746.7|37633.7|37736.3|37631|37749.7|37686.3|37696.3|37623.3|546
1656565500000|2022-06-30 05:05:00|37711.4|37661.4|37730.5|37620.3|37742.6|37677|37694.1|37615|519
1656565800000|2022-06-30 05:10:00|37731.2|37619.7|37688.2|37668.2|37736.5|37674.5|37687.2|37616.5|483
1656566100000|2022-06-30 05:15:00|37688.1|37668.1|37741.2|37635.8|37743.7|37678.1|37687.2|37618.5|439
1656566400000|2022-06-30 05:20:00|37740.2|37636.4|37697.7|37677.7|37748.5|37684.7|37694.6|37625.7|591
1656566700000|2022-06-30 05:25:00|37697.8|37677.8|37742.9|37638.7|37758.1|37686.6|37695.4|37630.7|735
1656567000000|2022-06-30 05:30:00|37743.8|37637.7|37712.9|37692.9|37762.6|37699.2|37706.5|37633.6|652
1656567300000|2022-06-30 05:35:00|37712.2|37692.2|37761.6|37650.6|37764.4|37698.7|37709.8|37645.8|593
1656567600000|2022-06-30 05:40:00|37762.2|37650.7|37764.4|37645.5|37769.6|37705.8|37717|37644.7|622
1656567900000|2022-06-30 05:45:00|37763.3|37647|37752.9|37633.5|37768.9|37681.2|37718.1|37632.6|702
1656568200000|2022-06-30 05:50:00|37753.5|37636.9|37717.7|37667.7|37756.5|37691|37693.9|37620.7|635
1656568500000|2022-06-30 05:55:00|37713.7|37663.7|37702.8|37620.1|37762.3|37695.4|37676.9|37593.7|621
1656568800000|2022-06-30 06:00:00|37733.2|37618|37674.4|37654.4|37751.5|37656.7|37665.1|37597.7|877
1656569100000|2022-06-30 06:05:00|37674.8|37654.8|37676.3|37656.3|37704.6|37661.3|37666.9|37619.5|813
1656569400000|2022-06-30 06:10:00|37676|37656|37644.9|37624.9|37705.6|37659.5|37642.5|37620.9|806
1656569700000|2022-06-30 06:15:00|37645.6|37625.6|37636.5|37616.5|37652.5|37632.5|37632.5|37612.5|718
1656570000000|2022-06-30 06:20:00|37636.8|37616.8|37648.4|37628.4|37652.2|37632.2|37626.9|37606.9|823
1656570300000|2022-06-30 06:25:00|37648.2|37628.2|37651.3|37631.3|37653.8|37633.8|37635.3|37615.3|786
1656570600000|2022-06-30 06:30:00|37650.9|37630.9|37623.1|37603.1|37652.9|37632.9|37621.9|37601.9|880
1656570900000|2022-06-30 06:35:00|37623.4|37603.4|37632.9|37612.9|37658.7|37638.7|37620.9|37600.9|861
1656571200000|2022-06-30 06:40:00|37632.4|37612.4|37646|37626|37695.1|37638.1|37631.3|37606.7|977
1656571500000|2022-06-30 06:45:00|37646.5|37626.5|37650.9|37630.9|37660.6|37636.3|37633.1|37610.6|907
1656571800000|2022-06-30 06:50:00|37651.7|37631.7|37666.4|37646.4|37671.2|37651.2|37645.4|37625.4|885
1656572100000|2022-06-30 06:55:00|37666.7|37646.7|37831.9|37711.9|37838.2|37752.1|37663|37643|1019
1656572400000|2022-06-30 07:00:00|37837.3|37717.3|37779.4|37759.4|37837.3|37782.9|37771|37704|1096
1656572700000|2022-06-30 07:05:00|37778.8|37758.8|37708.3|37688.3|37796.6|37776.6|37707.1|37687.1|987
1656573000000|2022-06-30 07:10:00|37708.7|37688.7|37760.9|37740.9|37764.1|37744.1|37703.7|37683.7|996
1656573300000|2022-06-30 07:15:00|37761.8|37741.8|37792.7|37772.7|37803.1|37783.1|37750|37730|1032
1656573600000|2022-06-30 07:20:00|37793.3|37773.3|37778.6|37758.6|37796.7|37776.7|37761|37741|1023
1656573900000|2022-06-30 07:25:00|37778.7|37758.7|37760.9|37740.9|37779|37759|37736.3|37716.3|932
1656574200000|2022-06-30 07:30:00|37760.8|37740.8|37719.8|37699.8|37763.1|37743.1|37717.3|37697.3|956
1656574500000|2022-06-30 07:35:00|37720.3|37700.3|37783.9|37763.9|37786|37766|37701.6|37681.6|934
1656574800000|2022-06-30 07:40:00|37784.2|37764.2|37738.7|37718.7|37784.2|37764.2|37716.5|37696.5|985
1656575100000|2022-06-30 07:45:00|37738.6|37718.6|37767.7|37747.7|37785.5|37765.5|37732.9|37712.9|854
1656575400000|2022-06-30 07:50:00|37767|37747|37775.6|37755.6|37778.9|37758.9|37766.6|37746.6|767
1656575700000|2022-06-30 07:55:00|37776.8|37756.8|37812.7|37792.7|37825.3|37805.3|37775.4|37755.4|960
1656576000000|2022-06-30 08:00:00|37808.7|37788.7|37829.3|37809.3|37837.3|37817.3|37802.4|37782.4|981
1656576300000|2022-06-30 08:05:00|37831.7|37811.7|37826.5|37806.5|37861.3|37841.3|37821.3|37801.3|934
1656576600000|2022-06-30 08:10:00|37826.3|37806.3|37811|37791|37834.2|37814.2|37798.9|37778.9|881
1656576900000|2022-06-30 08:15:00|37810.8|37790.8|37847.6|37827.6|37850.3|37830.3|37810.6|37790.6|783
1656577200000|2022-06-30 08:20:00|37849.1|37829.1|37861.4|37841.4|37868.2|37848.2|37843|37823|846
1656577500000|2022-06-30 08:25:00|37861.6|37841.6|37877.8|37857.8|37902|37882|37861.5|37841.5|868
1656577800000|2022-06-30 08:30:00|37879.9|37859.9|37872.4|37852.4|37902.9|37882.9|37861.4|37841.4|919
1656578100000|2022-06-30 08:35:00|37875.2|37855.2|37884.4|37864.4|37918.3|37898.3|37806.3|37786.3|978
1656578400000|2022-06-30 08:40:00|37882.3|37862.3|37913.4|37893.4|37921|37901|37872|37852|983
1656578700000|2022-06-30 08:45:00|37914.6|37894.6|37944.8|37924.8|37949.5|37929.5|37911.5|37891.5|849
1656579000000|2022-06-30 08:50:00|37945.3|37925.3|37961.2|37941.2|37972.7|37952.7|37941.7|37921.7|893
1656579300000|2022-06-30 08:55:00|37963.7|37943.7|38006.8|37986.8|38044.7|38024.7|37963.7|37943.7|903
1656579600000|2022-06-30 09:00:00|38008.3|37988.3|38033.4|38013.4|38035.1|38015.1|38001.8|37981.8|851
1656579900000|2022-06-30 09:05:00|38032.9|38012.9|38011|37991|38036.2|38016.2|37977.7|37957.7|862
1656580200000|2022-06-30 09:10:00|38010.5|37990.5|38095.8|38075.8|38096.4|38076.4|38002.3|37982.3|920
1656580500000|2022-06-30 09:15:00|38091.9|38071.9|38109|38089|38110.2|38090.2|38078.1|38058.1|936
1656580800000|2022-06-30 09:20:00|38108.3|38088.3|38120.3|38100.3|38150.7|38130.7|38106.6|38086.6|920
1656581100000|2022-06-30 09:25:00|38124.7|38104.7|38116.2|38096.2|38133.4|38113.4|38110.8|38090.8|784
1656581400000|2022-06-30 09:30:00|38114.7|38094.7|38117.5|38097.5|38130|38110|38104.5|38084.5|871
1656581700000|2022-06-30 09:35:00|38116.3|38096.3|38106.9|38086.9|38123.9|38103.9|38098.6|38078.6|794
1656582000000|2022-06-30 09:40:00|38105.9|38085.9|38072.7|38052.7|38111.6|38091.6|38066.7|38046.7|882
1656582300000|2022-06-30 09:45:00|38071.2|38051.2|38092.7|38072.7|38093.8|38073.8|38064.1|38044.1|862
1656582600000|2022-06-30 09:50:00|38091.9|38071.9|38080.3|38060.3|38101.6|38081.6|38077.7|38057.7|872
1656582900000|2022-06-30 09:55:00|38079.6|38059.6|38090.1|38070.1|38099.8|38079.8|38079.5|38059.5|868
1656583200000|2022-06-30 10:00:00|38088.8|38068.8|38095.4|38075.4|38099.7|38079.7|38085.3|38065.3|930
1656583500000|2022-06-30 10:05:00|38096|38076|38076|38056|38099.5|38079.5|38072.7|38052.7|966
1656583800000|2022-06-30 10:10:00|38075.6|38055.6|38103.4|38083.4|38103.7|38083.7|38074.3|38054.3|772
1656584100000|2022-06-30 10:15:00|38102.3|38082.3|38101.8|38081.8|38108.9|38088.9|38087.6|38067.6|737
1656584400000|2022-06-30 10:20:00|38101.7|38081.7|38089.7|38069.7|38107.6|38087.6|38086.9|38066.9|783
1656584700000|2022-06-30 10:25:00|38088.5|38068.5|38130.9|38110.9|38132.5|38112.5|38087.6|38067.6|741
1656585000000|2022-06-30 10:30:00|38130.4|38110.4|38128.7|38108.7|38141.8|38121.8|38115.9|38095.9|783
1656585300000|2022-06-30 10:35:00|38128.1|38108.1|38120.4|38100.4|38141.4|38121.4|38113.3|38093.3|700
1656585600000|2022-06-30 10:40:00|38119.9|38099.9|38109.7|38089.7|38126.3|38106.3|38108.8|38088.8|747
1656585900000|2022-06-30 10:45:00|38109.8|38089.8|38086.2|38066.2|38110.8|38090.8|38041.9|38021.9|798
1656586200000|2022-06-30 10:50:00|38087.3|38067.3|38118.9|38098.9|38138.3|38118.3|38076.7|38056.7|961
1656586500000|2022-06-30 10:55:00|38121|38101|38132.2|38112.2|38138.1|38118.1|38111.8|38091.8|808
1656586800000|2022-06-30 11:00:00|38131.6|38111.6|38138.8|38118.8|38151.9|38131.9|38120.2|38100.2|943
1656587100000|2022-06-30 11:05:00|38135.7|38115.7|38132.5|38112.5|38143.3|38123.3|38119.8|38099.8|820
1656587400000|2022-06-30 11:10:00|38131.2|38111.2|38118.9|38098.9|38145.4|38125.4|38112.8|38092.8|792
1656587700000|2022-06-30 11:15:00|38118|38098|38149|38129|38177|38147.1|38106|38086|842
1656588000000|2022-06-30 11:20:00|38149.7|38129.7|38171.2|38151.2|38202.7|38182.7|38139.7|38119.7|810
1656588300000|2022-06-30 11:25:00|38170.5|38150.5|38206.7|38186.7|38218|38198|38167.7|38147.7|848
1656588600000|2022-06-30 11:30:00|38206.3|38186.3|38257.8|38237.8|38274.8|38254.8|38206.2|38186.2|889
1656588900000|2022-06-30 11:35:00|38257.6|38237.6|38264.1|38244.1|38275.6|38255.6|38251|38231|843
1656589200000|2022-06-30 11:40:00|38265.2|38245.2|38255|38235|38266.2|38246.2|38237.3|38217.3|876
1656589500000|2022-06-30 11:45:00|38255.2|38235.2|38253.1|38233.1|38271.8|38251.8|38237.5|38217.5|846
1656589800000|2022-06-30 11:50:00|38252.6|38232.6|38265.6|38245.6|38270.2|38250.2|38241.8|38221.8|884
1656590100000|2022-06-30 11:55:00|38264.4|38244.4|38176.5|38156.5|38273.4|38253.4|38174.5|38154.5|965
1656590400000|2022-06-30 12:00:00|38177.6|38157.6|38187.2|38167.2|38188|38168|38168.9|38148.9|880
1656590700000|2022-06-30 12:05:00|38186.2|38166.2|38214.8|38194.8|38222.1|38202.1|38171.9|38151.9|832
1656591000000|2022-06-30 12:10:00|38214.6|38194.6|38229.8|38209.8|38238.4|38218.4|38214.6|38194.6|765
1656591300000|2022-06-30 12:15:00|38230.4|38210.4|38236.4|38216.4|38246.8|38226.8|38227.2|38207.2|749
1656591600000|2022-06-30 12:20:00|38238.6|38218.6|38172|38152|38238.6|38218.6|38167.1|38135.2|873
1656591900000|2022-06-30 12:25:00|38171.5|38151.5|38167.7|38061.4|38211|38156.8|38126.5|38061.4|963
1656592200000|2022-06-30 12:30:00|38168.1|38061.3|38118.2|38098.2|38188.9|38112|38089.8|38036.7|1101
1656592500000|2022-06-30 12:35:00|38118.3|38098.3|38196.5|38146.5|38221.2|38200.7|38117.3|38087.1|1013
1656592800000|2022-06-30 12:40:00|38181.5|38161.5|38184|38164|38207.9|38170.7|38157.3|38130.6|1035
1656593100000|2022-06-30 12:45:00|38183.7|38163.7|38220.4|38200.4|38236|38216|38170.2|38150.2|895
1656593400000|2022-06-30 12:50:00|38220.6|38200.6|38180.9|38160.9|38220.6|38200.6|38177.6|38157.6|911
1656593700000|2022-06-30 12:55:00|38181.1|38161.1|38186.1|38166.1|38191.4|38171.4|38168.7|38148.7|877
1656594000000|2022-06-30 13:00:00|38188|38168|38135.9|38115.9|38190.4|38170.4|38120.1|38093.5|1020
1656594300000|2022-06-30 13:05:00|38136.1|38116.1|38123|38103|38180.1|38132.1|38111.5|38075.8|928
1656594600000|2022-06-30 13:10:00|38123.1|38103.1|38092|38072|38154.6|38110.8|38081.3|38061.3|973
1656594900000|2022-06-30 13:15:00|38092.2|38072.2|38083.5|38063.5|38108.8|38088.8|38075.2|38055.2|970
1656595200000|2022-06-30 13:20:00|38085.9|38065.9|38060|38040|38092|38072|38050.2|38030.2|998
1656595500000|2022-06-30 13:25:00|38059.7|38039.7|38048.2|38028.2|38072.3|38052.3|38036.8|38016.8|925
1656595800000|2022-06-30 13:30:00|38047.1|38027.1|38075.6|38055.6|38077.1|38057.1|38041.3|38021.3|1033
1656596100000|2022-06-30 13:35:00|38078|38058|38082.6|38062.6|38122.1|38102.1|38073.7|38053.7|883
1656596400000|2022-06-30 13:40:00|38082.4|38062.4|38079.3|38059.3|38091.7|38071.7|38066.1|38046.1|900
1656596700000|2022-06-30 13:45:00|38079.6|38059.6|38074.2|38054.2|38086.1|38066.1|38063.4|38043.4|928
1656597000000|2022-06-30 13:50:00|38078.6|38058.6|38067.3|38047.3|38083.2|38063.2|38056.5|38036.5|969
1656597300000|2022-06-30 13:55:00|38067.4|38047.4|38065.9|38045.9|38091.2|38071.2|38058.5|38038.5|779
1656597600000|2022-06-30 14:00:00|38064.5|38044.5|38039.1|38019.1|38078.7|38058.7|38037.3|38017.3|1014
1656597900000|2022-06-30 14:05:00|38037.7|38017.7|38030.1|38010.1|38062.5|38042.5|38022.5|38002.5|781
1656598200000|2022-06-30 14:10:00|38029|38009|38025.8|38005.8|38034.4|38014.4|38010.6|37990.6|866
1656598500000|2022-06-30 14:15:00|38042.4|38022.4|38018.8|37998.8|38052.3|38032.3|38012.5|37992.5|612
1656598800000|2022-06-30 14:20:00|38019|37999|38026.3|38006.3|38032.1|38012.1|38015.3|37995.3|888
1656599100000|2022-06-30 14:25:00|38025|38005|38044.7|38024.7|38056.2|38036.2|38021.5|38001.5|820
1656599400000|2022-06-30 14:30:00|38045.4|38025.4|38055.6|38035.6|38067.5|38047.5|38042.6|38022.6|854
1656599700000|2022-06-30 14:35:00|38054.8|38034.8|38075.5|38055.5|38087.3|38067.3|38050.5|38030.5|891
1656600000000|2022-06-30 14:40:00|38075.9|38055.9|38075.5|38055.5|38089.9|38069.9|38035.4|38015.4|984
1656600300000|2022-06-30 14:45:00|38077.8|38057.8|38072.6|38052.6|38080.3|38060.3|38039.3|38019.3|955
1656600600000|2022-06-30 14:50:00|38071.2|38051.2|37983.1|37963.1|38089.7|38069.7|37981.1|37961.1|1033
1656600900000|2022-06-30 14:55:00|37982.5|37962.5|37981.2|37961.2|37990.9|37970.9|37942|37922|1144
1656601200000|2022-06-30 15:00:00|37980|37960|37982.6|37962.6|38013.4|37993.4|37954.1|37934.1|1069
1656601500000|2022-06-30 15:05:00|37985.4|37965.4|37986.6|37966.6|38004.3|37984.3|37956.6|37936.6|898
1656601800000|2022-06-30 15:10:00|37984.1|37964.1|37976.5|37956.5|37988|37968|37960.2|37940.2|811
1656602100000|2022-06-30 15:15:00|37976.3|37956.3|37981.9|37961.9|37987.3|37967.3|37944.8|37924.8|876
1656602400000|2022-06-30 15:20:00|37982.6|37962.6|37976.5|37956.5|37983.9|37963.9|37967.7|37947.7|872
1656602700000|2022-06-30 15:25:00|37972.8|37952.8|37949.5|37929.5|38008.1|37972.5|37934.9|37914.9|975
1656603000000|2022-06-30 15:30:00|37950.1|37930.1|37949.3|37929.3|37959|37939|37926.8|37906.8|871
1656603300000|2022-06-30 15:35:00|37951.5|37931.5|37971.1|37951.1|37972.9|37952.9|37948.6|37928.6|806
1656603600000|2022-06-30 15:40:00|37971.6|37951.6|37953.8|37933.8|37987.2|37967.2|37950.4|37930.4|884
1656603900000|2022-06-30 15:45:00|37955.4|37935.4|37888.2|37868.2|37957.7|37937.7|37870.3|37835|984
1656604200000|2022-06-30 15:50:00|37890.6|37870.6|37920.6|37900.6|37930|37910|37885.9|37865.9|890
1656604500000|2022-06-30 15:55:00|37919.9|37899.9|37921.1|37901.1|37940.8|37920.8|37913.8|37893.8|786
1656604800000|2022-06-30 16:00:00|37920.3|37900.3|37937.2|37917.2|37943.2|37923.2|37905.7|37885.7|767
1656605100000|2022-06-30 16:05:00|37936.2|37916.2|37941.5|37921.5|37952.8|37932.8|37926.8|37906.8|659
1656605400000|2022-06-30 16:10:00|37940.9|37920.9|37932.9|37912.9|37944|37924|37920.9|37900.9|703
1656605700000|2022-06-30 16:15:00|37933.1|37913.1|37913.6|37893.6|37933.1|37913.1|37898.4|37876.6|721
1656606000000|2022-06-30 16:20:00|37914.4|37894.4|37887.6|37867.6|37919.3|37899.3|37881.9|37861.9|736
1656606300000|2022-06-30 16:25:00|37887.5|37867.5|37909.8|37837.4|37914.9|37872.5|37874.4|37821.6|837
1656606600000|2022-06-30 16:30:00|37910.9|37837.2|37896.4|37825.5|37911|37863.8|37861.2|37814.1|835
1656606900000|2022-06-30 16:35:00|37889|37839|37891.5|37871.5|37916|37874.5|37865.5|37815|792
1656607200000|2022-06-30 16:40:00|37891.4|37871.4|37896.5|37876.5|37923.4|37889.5|37885|37838|715
1656607500000|2022-06-30 16:45:00|37899.8|37879.8|37858.3|37838.3|37904.8|37879.8|37848.5|37810|695
1656607800000|2022-06-30 16:50:00|37858.5|37838.5|37851.7|37831.7|37864.2|37844.2|37849.5|37829.5|617
1656608100000|2022-06-30 16:55:00|37848.8|37828.8|37844.9|37824.9|37868.9|37835.6|37837.3|37793|634
1656608400000|2022-06-30 17:00:00|37845.9|37825.9|37841.3|37821.3|37851.5|37831.5|37830.2|37810.2|646
1656608700000|2022-06-30 17:05:00|37841.4|37821.4|37845.9|37825.9|37872.8|37829|37838|37799.8|704
1656609000000|2022-06-30 17:10:00|37845.3|37825.3|37855.9|37835.9|37893.9|37849.5|37844.4|37810|802
1656609300000|2022-06-30 17:15:00|37855.1|37835.1|37842.9|37822.9|37890.6|37840.3|37842.6|37802.6|713
1656609600000|2022-06-30 17:20:00|37842.6|37822.6|37833.7|37813.7|37895|37835.6|37830.7|37797.2|702
1656609900000|2022-06-30 17:25:00|37833|37813|37847.5|37827.5|37854.2|37834.2|37828.6|37808.6|669
1656610200000|2022-06-30 17:30:00|37847.1|37827.1|37848.1|37828.1|37852.5|37832.5|37840.2|37820.2|623
1656610500000|2022-06-30 17:35:00|37848.3|37828.3|37871.9|37821.9|37895.2|37849.3|37846.7|37783.9|638
1656610800000|2022-06-30 17:40:00|37871.5|37821.5|37839.1|37819.1|37885|37838.9|37836.3|37800.5|811
1656611100000|2022-06-30 17:45:00|37842.5|37822.5|37832.4|37812.4|37885.5|37827.3|37830.4|37794|792
1656611400000|2022-06-30 17:50:00|37833.3|37813.3|37839|37819|37875.2|37829.3|37831.9|37793.5|753
1656611700000|2022-06-30 17:55:00|37838.7|37818.7|37853.5|37833.5|37873.4|37834.4|37836.6|37803|587
1656612000000|2022-06-30 18:00:00|37853.1|37833.1|37851.1|37831.1|37880.7|37846.5|37843.2|37807|624
1656612300000|2022-06-30 18:05:00|37851|37831|37847|37827|37854.5|37834.5|37840.6|37820.6|580
1656612600000|2022-06-30 18:10:00|37847.3|37827.3|37849.3|37829.3|37853.8|37833.8|37840.3|37820.3|698
1656612900000|2022-06-30 18:15:00|37849.5|37829.5|37844.5|37824.5|37854.6|37834.6|37837.4|37817.4|690
1656613200000|2022-06-30 18:20:00|37847.4|37827.4|37877.8|37827.8|37897.4|37842.3|37840.5|37807.3|699
1656613500000|2022-06-30 18:25:00|37887|37817.2|37863.4|37843.4|37912.5|37848.5|37854.1|37790.5|600
1656613800000|2022-06-30 18:30:00|37863.6|37843.6|37880|37830|37904.7|37851.3|37856.8|37800|744
1656614100000|2022-06-30 18:35:00|37879.8|37829.8|37876.3|37826.3|37908.3|37856|37859.5|37806.2|723
1656614400000|2022-06-30 18:40:00|37877.1|37827.1|37872.5|37852.5|37900.8|37857.3|37859.4|37810.1|733
1656614700000|2022-06-30 18:45:00|37872.3|37852.3|37870.5|37850.5|37906.4|37854.2|37860|37816.4|688
1656615000000|2022-06-30 18:50:00|37870.8|37850.8|37865.4|37845.4|37906|37856.1|37859.4|37812|738
1656615300000|2022-06-30 18:55:00|37867.4|37847.4|37866.9|37846.9|37901|37852.3|37852.4|37807|824
1656615600000|2022-06-30 19:00:00|37867|37847|37895.7|37845.7|37916|37865.7|37858.7|37810|891
1656615900000|2022-06-30 19:05:00|37895.4|37845.4|37889.9|37869.9|37912|37872|37879.9|37831.7|779
1656616200000|2022-06-30 19:10:00|37889.1|37869.1|37890.1|37870.1|37911.8|37879.9|37886.2|37842|646
1656616500000|2022-06-30 19:15:00|37890.4|37870.4|37914.9|37894.9|37922.5|37902.5|37890|37870|547
1656616800000|2022-06-30 19:20:00|37915.2|37895.2|37905.4|37885.4|37920.1|37900.1|37904.4|37884.4|792
1656617100000|2022-06-30 19:25:00|37905.1|37885.1|37886.7|37866.7|37913.7|37893.7|37886.1|37866.1|726
1656617400000|2022-06-30 19:30:00|37887.3|37867.3|37887.2|37867.2|37896.2|37876.2|37881|37861|610
1656617700000|2022-06-30 19:35:00|37887.4|37867.4|37892.2|37872.2|37900.1|37880.1|37884|37864|649
1656618000000|2022-06-30 19:40:00|37889.4|37869.4|37862.3|37842.3|37893.5|37873.5|37854.4|37834.4|642
1656618300000|2022-06-30 19:45:00|37861.4|37841.4|37858.5|37838.5|37865.4|37845.4|37854|37834|645
1656618600000|2022-06-30 19:50:00|37862.8|37842.8|37865.8|37845.8|37870.5|37850.5|37849.9|37829.9|508
1656618900000|2022-06-30 19:55:00|37864.2|37844.2|37847.3|37827.3|37871.4|37851.4|37841.2|37812.5|595
1656619200000|2022-06-30 20:00:00|37847|37827|37832.5|37812.5|37856.8|37836.8|37826.9|37806.9|481
1656619500000|2022-06-30 20:05:00|37832.2|37812.2|37831.4|37811.4|37855.6|37822|37825.7|37784.8|544
1656619800000|2022-06-30 20:10:00|37830.4|37810.4|37832.2|37812.2|37853.7|37819.7|37824.7|37780.2|507
1656620100000|2022-06-30 20:15:00|37832.3|37812.3|37833.9|37813.9|37835.8|37815.8|37824.1|37804.1|520
1656620400000|2022-06-30 20:20:00|37833.8|37813.8|37832|37812|37840.3|37820.3|37829.8|37809.8|391
1656620700000|2022-06-30 20:25:00|37831.4|37811.4|37830.6|37810.6|37836.4|37816.4|37823.8|37803.8|562
1656621000000|2022-06-30 20:30:00|37830.2|37810.2|37828.9|37808.9|37832.2|37812.2|37821.9|37801.9|306
1656621300000|2022-06-30 20:35:00|37828.7|37808.7|37830.5|37810.5|37836|37816|37826.4|37806.4|290
1656621600000|2022-06-30 20:40:00|37830.4|37810.4|37836.3|37816.3|37838.8|37818.8|37823.3|37803.3|276
1656621900000|2022-06-30 20:45:00|37832.7|37812.7|37824.4|37804.4|37838.5|37818.5|37819.4|37799.4|358
1656622200000|2022-06-30 20:50:00|37822.7|37802.7|37825.3|37805.3|37839.2|37819.2|37820.9|37800.9|338
1656622500000|2022-06-30 20:55:00|37823.3|37803.3|37833|37783|37876.1|37809.4|37823.3|37746.3|325
1656622800000|2022-06-30 21:00:00|37833.6|37783.6|37834.5|37784.5|37876.9|37789.2|37833.6|37756.9|68
1656623100000|2022-06-30 21:05:00|37867.7|37754.6|37872.6|37768.9|37880|37800.7|37818.8|37749.2|69
1656623400000|2022-06-30 21:10:00|37841.5|37791.5|37874|37754|37886.5|37811.6|37822.3|37746.6|387
1656623700000|2022-06-30 21:15:00|37874.6|37754.6|37818.3|37798.3|37874.6|37804.6|37816.9|37739.8|280
1656624000000|2022-06-30 21:20:00|37819.2|37799.2|37847.2|37760.7|37882.2|37799.9|37811|37740.3|418
1656624300000|2022-06-30 21:25:00|37847.4|37760.2|37816.6|37796.6|37866.1|37797.7|37810.6|37738.3|608
1656624600000|2022-06-30 21:30:00|37816.8|37796.8|37867.4|37754.8|37869.8|37798.3|37811.1|37735.8|768
1656624900000|2022-06-30 21:35:00|37855.7|37760.8|37827.1|37807.1|37883.5|37807.4|37819.5|37740.4|310
1656625200000|2022-06-30 21:40:00|37827.2|37807.2|37879.5|37759.5|37885.6|37809.7|37822.3|37745.4|338
1656625500000|2022-06-30 21:45:00|37876.7|37756.7|37878.6|37758.6|37882.7|37809.5|37823.7|37744.4|632
1656625800000|2022-06-30 21:50:00|37844|37794|37853.1|37803.1|37894.8|37813.5|37828.9|37755.1|217
1656626100000|2022-06-30 21:55:00|37888.2|37768.2|37863.5|37791.3|37897.7|37804.3|37849.4|37756.9|191
1656626400000|2022-06-30 22:00:00|37870.3|37778.8|37860.4|37790.1|37901.4|37829.1|37827.5|37758.2|470
1656626700000|2022-06-30 22:05:00|37851.2|37801.2|37895.9|37789.8|37911.5|37837.6|37837.6|37771.9|299
1656627000000|2022-06-30 22:10:00|37891.9|37793.6|37863.4|37843.4|37917.9|37846.1|37850|37782.7|438
1656627300000|2022-06-30 22:15:00|37892.1|37819.3|37898|37795.4|37917.6|37847.8|37854.4|37781.4|538
1656627600000|2022-06-30 22:20:00|37897.7|37795.2|37850.7|37830.7|37911.9|37842.6|37844.3|37768.9|464
1656627900000|2022-06-30 22:25:00|37850|37830|37908.9|37791.3|37913.3|37842.1|37844.8|37780.7|351
1656628200000|2022-06-30 22:30:00|37912.5|37792.5|37851|37831|37912.5|37836.7|37844.8|37777.2|501
1656628500000|2022-06-30 22:35:00|37852.4|37832.4|37861.5|37841.5|37911|37844|37847.9|37782.3|437
1656628800000|2022-06-30 22:40:00|37867.1|37847.1|37864.6|37814.6|37911.6|37847.1|37845.2|37782.2|339
1656629100000|2022-06-30 22:45:00|37846.6|37826.6|37855.6|37835.6|37905.1|37835.6|37837.8|37777.3|384
1656629400000|2022-06-30 22:50:00|37904.6|37784.6|37898.1|37788.7|37910.4|37839.1|37846.1|37779.9|262
1656629700000|2022-06-30 22:55:00|37900|37783.9|37857|37837|37910.9|37838.5|37845.9|37782.9|196
1656630000000|2022-06-30 23:00:00|37880.4|37791.1|37903|37783|37908.3|37836.6|37843.9|37766|348
1656630300000|2022-06-30 23:05:00|37903.3|37783.3|37874|37801|37906.8|37839.6|37844.8|37763|437
1656630600000|2022-06-30 23:10:00|37880.6|37781.8|37898.3|37784.5|37904.5|37832.8|37844.1|37776.2|444
1656630900000|2022-06-30 23:15:00|37896.4|37786.4|37851.1|37831.1|37902|37842|37847.9|37782|427
1656631200000|2022-06-30 23:20:00|37850|37830|37885.7|37787.6|37906.2|37843.2|37848.3|37783.7|433
1656631500000|2022-06-30 23:25:00|37883|37793.6|37853.2|37833.2|37902|37841.3|37842.8|37777.6|452
1656631800000|2022-06-30 23:30:00|37854.7|37834.7|37877.5|37795.8|37901.6|37840.4|37850.2|37785.9|397
1656632100000|2022-06-30 23:35:00|37878.2|37793.3|37891.3|37805.2|37906.9|37843.3|37847.6|37781.3|499
1656632400000|2022-06-30 23:40:00|37883.7|37809.8|37857.9|37837.9|37913.1|37847.1|37849.8|37788.7|409
1656632700000|2022-06-30 23:45:00|37858.2|37838.2|37889.3|37787.2|37900.9|37838.8|37845.1|37775.3|487
1656633000000|2022-06-30 23:50:00|37887.8|37789.1|37847.9|37827.9|37892.5|37833.9|37840|37781.3|483
1656633300000|2022-06-30 23:55:00|37848.2|37828.2|37880.3|37793.8|37902.5|37841.1|37843.9|37774|567
1656633600000|2022-07-01 00:00:00|37879.7|37793.2|37858.6|37838.6|37915.1|37851.3|37851|37774|877
1656633900000|2022-07-01 00:05:00|37859.7|37839.7|37908.1|37816.6|37918.5|37858.6|37853.3|37785.3|739
1656634200000|2022-07-01 00:10:00|37903.3|37816.4|37883|37863|37918.7|37863|37869.7|37806|572
1656634500000|2022-07-01 00:15:00|37886.9|37866.9|37903.3|37816.3|37924.6|37866.9|37865.3|37801.1|688
1656634800000|2022-07-01 00:20:00|37907.6|37813.1|37867.8|37847.8|37922.4|37862.4|37862.2|37794.3|641
1656635100000|2022-07-01 00:25:00|37867.6|37847.6|37911.2|37804|37921.8|37860|37865.6|37799.8|612
1656635400000|2022-07-01 00:30:00|37910.5|37802.4|37911.9|37826|37927.5|37866.8|37863.6|37798.1|692
1656635700000|2022-07-01 00:35:00|37911.7|37825.4|37888.7|37868.7|37930.8|37873.1|37879.7|37811.5|653
1656636000000|2022-07-01 00:40:00|37889.5|37869.5|37915|37827.1|37930.4|37871.2|37876.6|37810.8|739
1656636300000|2022-07-01 00:45:00|37915.8|37826|37884.3|37834.3|37931|37867|37864.5|37800.6|786
1656636600000|2022-07-01 00:50:00|37885.1|37835.1|37883.8|37841.3|37916.4|37853.3|37866.9|37776|693
1656636900000|2022-07-01 00:55:00|37883.4|37840.5|37888.2|37845.5|37892|37846.1|37866.6|37770.5|692
1656637200000|2022-07-01 01:00:00|37887|37834|37917.1|37826.2|37926.8|37875.1|37864.8|37807.7|822
1656637500000|2022-07-01 01:05:00|37915.5|37828.4|37883.7|37863.7|37934.2|37867.9|37869.6|37809.3|734
1656637800000|2022-07-01 01:10:00|37883|37863|37910.9|37830.4|37925.5|37865.5|37874.5|37801.7|776
1656638100000|2022-07-01 01:15:00|37907.2|37831.9|37873.4|37853.4|37920.4|37865.1|37868.3|37803.8|699
1656638400000|2022-07-01 01:20:00|37877.7|37857.7|37907.2|37813.5|37921.6|37861.8|37868.8|37799.7|665
1656638700000|2022-07-01 01:25:00|37913.4|37807.7|37914.8|37827.1|37932.8|37866.5|37871.4|37805.9|607
1656639000000|2022-07-01 01:30:00|37914.4|37828.6|37887.2|37867.2|37939.4|37885.3|37879.1|37802|813
1656639300000|2022-07-01 01:35:00|37888.4|37868.4|37904.3|37830.4|37938.3|37878.8|37877.2|37815.6|787
1656639600000|2022-07-01 01:40:00|37902.1|37832|37891.1|37871.1|37930.4|37878.9|37875.8|37805.3|805
1656639900000|2022-07-01 01:45:00|37887.5|37867.5|37911.6|37823.4|37932.8|37870.9|37876.2|37808.4|789
1656640200000|2022-07-01 01:50:00|37911.9|37823.2|37885.7|37865.7|37933.5|37872.1|37879.2|37813.9|752
1656640500000|2022-07-01 01:55:00|37888|37868|37902.2|37829.2|37931.5|37874.9|37874|37812.2|713
1656640800000|2022-07-01 02:00:00|37902|37830.8|37877.5|37857.5|37926.7|37868.5|37870.8|37806.5|811
1656641100000|2022-07-01 02:05:00|37877.7|37857.7|37903.2|37823.4|37922.8|37867.1|37870|37805.3|579
1656641400000|2022-07-01 02:10:00|37904|37822|37877.8|37857.8|37924.7|37858.5|37867.3|37799.8|500
1656641700000|2022-07-01 02:15:00|37878.8|37858.8|37909.4|37812.2|37923.1|37862.6|37872.4|37802.7|439
1656642000000|2022-07-01 02:20:00|37897.7|37826.1|37910.9|37814.2|37920.9|37862.8|37870.9|37805.8|478
1656642300000|2022-07-01 02:25:00|37907.1|37815.8|37884.4|37864.4|37927.9|37866.2|37867.5|37802.3|532
1656642600000|2022-07-01 02:30:00|37884.8|37864.8|37940.5|37847.9|37944.7|37890.1|37879.9|37816.1|785
1656642900000|2022-07-01 02:35:00|37938.3|37851.5|37899.1|37879.1|37940.3|37896.5|37894.5|37831.4|779
1656643200000|2022-07-01 02:40:00|37900.1|37880.1|37933.4|37845.6|37950.7|37894.4|37899.6|37834.6|696
1656643500000|2022-07-01 02:45:00|37928.8|37849.5|37894.6|37874.6|37943.7|37895.1|37894.3|37829|749
1656643800000|2022-07-01 02:50:00|37895.5|37875.5|37929.4|37841.7|37942.7|37887.9|37895.5|37829.4|729
1656644100000|2022-07-01 02:55:00|37929.6|37840.1|37898.9|37878.9|37943.4|37890.6|37896.8|37824.2|670
1656644400000|2022-07-01 03:00:00|37899.2|37879.2|37927|37847.3|37944.9|37890.1|37888.2|37819|562
1656644700000|2022-07-01 03:05:00|37942.9|37833.9|37902|37882|37947.4|37885.3|37894|37824.3|667
1656645000000|2022-07-01 03:10:00|37899.5|37879.5|37945.7|37850.4|37963|37900.9|37899.4|37836.2|728
1656645300000|2022-07-01 03:15:00|37933.5|37863|37937.2|37853.2|37955.7|37900.9|37900.6|37832.6|647
1656645600000|2022-07-01 03:20:00|37936.6|37854.1|37901.2|37881.2|37949|37893|37899.9|37829|778
1656645900000|2022-07-01 03:25:00|37901|37881|37943.9|37862.7|37960.3|37904.6|37898.3|37829|714
1656646200000|2022-07-01 03:30:00|37945.7|37862.2|37919.4|37899.4|37966.3|37914.1|37914.5|37849.4|786
1656646500000|2022-07-01 03:35:00|37919.1|37899.1|37949.6|37868.4|37966.2|37909|37909.5|37845.3|662
1656646800000|2022-07-01 03:40:00|37949.3|37868.2|37932.7|37912.7|37977.2|37918|37921.5|37856.8|640
1656647100000|2022-07-01 03:45:00|37932.6|37912.6|37978.5|37894.9|37989.4|37929.8|37931.8|37862.2|759
1656647400000|2022-07-01 03:50:00|37976.5|37895|37947.3|37927.3|38001.7|37940.2|37942.3|37875.1|765
1656647700000|2022-07-01 03:55:00|37946.8|37926.8|37969|37889.8|37986.9|37928.7|37933.2|37866.8|704
1656648000000|2022-07-01 04:00:00|37969.3|37890|37938.6|37918.6|37986.4|37931.6|37936.6|37866.2|714
1656648300000|2022-07-01 04:05:00|37938.8|37918.8|37977.5|37896.2|37994.8|37934.2|37935.5|37871.9|679
1656648600000|2022-07-01 04:10:00|37980.8|37892.5|37966.7|37946.7|37995.9|37948.3|37945.9|37880.7|721
1656648900000|2022-07-01 04:15:00|37965.4|37945.4|37990.1|37895.7|38015.8|37950.3|37953.6|37886.1|677
1656649200000|2022-07-01 04:20:00|37985.7|37900.7|37962.9|37942.9|38014.7|37953.6|37951.5|37892.6|670
1656649500000|2022-07-01 04:25:00|37962|37942|37995.9|37903.2|38011.4|37953.3|37961.3|37891.4|675
1656649800000|2022-07-01 04:30:00|37993.2|37906.4|37979.2|37902|38004.4|37951.4|37950.6|37884.4|742
1656650100000|2022-07-01 04:35:00|37981.5|37900.7|37955|37935|38003|37944.4|37946.1|37873.4|611
1656650400000|2022-07-01 04:40:00|37954.8|37934.8|37971.7|37894.3|38004.4|37940|37944|37878.2|719
1656650700000|2022-07-01 04:45:00|37971.9|37892.8|37925.8|37905.8|37988|37939.6|37922|37854|743
1656651000000|2022-07-01 04:50:00|37926.3|37906.3|37948.7|37867.6|37970.4|37917|37921.5|37847|612
1656651300000|2022-07-01 04:55:00|37948.5|37869.8|37949.7|37929.7|37987|37931.8|37920.9|37857.1|766
1656651600000|2022-07-01 05:00:00|37949.3|37929.3|37943.9|37923.9|37975.6|37933.4|37928.9|37883|750
1656651900000|2022-07-01 05:05:00|37943.4|37923.4|37926.1|37906.1|37971.3|37925.8|37924.1|37876|668
1656652200000|2022-07-01 05:10:00|37927.5|37907.5|37923.4|37903.4|37961|37909.2|37907.8|37860|567
1656652500000|2022-07-01 05:15:00|37923.8|37903.8|37930.6|37910.6|37968.3|37921|37907.8|37870.9|721
1656652800000|2022-07-01 05:20:00|37926.3|37906.3|37967.3|37947.3|38014.5|37956|37920.2|37877.1|686
1656653100000|2022-07-01 05:25:00|37966.2|37946.2|38000.3|37919.4|38017.7|37958.5|37957.9|37899.5|676
1656653400000|2022-07-01 05:30:00|37997.1|37921.4|38008.6|37938.2|38026.3|37974|37958.3|37913.1|689
1656653700000|2022-07-01 05:35:00|37985.6|37965.6|38009.1|37929.1|38024|37973.2|37970.9|37919.2|660
1656654000000|2022-07-01 05:40:00|38009.9|37923.6|37991.3|37917.7|38015.2|37963|37965.4|37913.2|655
1656654300000|2022-07-01 05:45:00|37989.9|37920.1|37993|37920.8|38000.6|37948.2|37950.2|37901.1|802
1656654600000|2022-07-01 05:50:00|37992.5|37921.9|37950.6|37930.6|37996.2|37944.2|37939.3|37888.3|876
1656654900000|2022-07-01 05:55:00|37955.2|37935.2|37993.1|37914.6|37999.5|37945.8|37927.6|37880.8|809
1656655200000|2022-07-01 06:00:00|37991.1|37919.1|37960.3|37940.3|37993.5|37945.3|37931.9|37892.6|962
1656655500000|2022-07-01 06:05:00|37960.2|37940.2|37980.9|37930.9|37999.2|37959.4|37941.5|37896.3|841
1656655800000|2022-07-01 06:10:00|37988.3|37910.4|37990.3|37940.3|38006.3|37956|37947.9|37887|808
1656656100000|2022-07-01 06:15:00|37990|37940|37973.7|37953.7|38016|37961.7|37956.3|37912.2|712
1656656400000|2022-07-01 06:20:00|37976.5|37956.5|37988.4|37968.4|37997.1|37977.1|37951.7|37931.7|873
1656656700000|2022-07-01 06:25:00|37988.5|37968.5|37997.9|37947.9|38020.6|37977.3|37979.1|37936.6|797
1656657000000|2022-07-01 06:30:00|37997|37947|38022.9|38002.9|38022.9|38002.9|37983.8|37947|779
1656657300000|2022-07-01 06:35:00|38023.3|38003.3|38060.2|38040.2|38068.9|38048.9|38021.4|38001.4|798
1656657600000|2022-07-01 06:40:00|38062.3|38042.3|38132.4|38112.4|38154.9|38116.2|38047.7|38027.7|868
1656657900000|2022-07-01 06:45:00|38131.8|38111.8|38105.3|38085.3|38154.3|38134.3|38079.9|38059.3|821
1656658200000|2022-07-01 06:50:00|38105.2|38085.2|38113|38093|38159.6|38117.9|38102.7|38082.2|807
1656658500000|2022-07-01 06:55:00|38112.3|38092.3|38135.5|38054.5|38149.7|38113.3|38096.7|38031.7|1045
1656658800000|2022-07-01 07:00:00|38133.3|38057.6|38107.1|38087.1|38140.2|38108.9|38070.4|38040.8|1068
1656659100000|2022-07-01 07:05:00|38106.1|38086.1|38170.7|38150.7|38173.1|38153.1|38099.1|38079.1|889
1656659400000|2022-07-01 07:10:00|38171|38151|38236|38216|38237.1|38217.1|38167|38147|971
1656659700000|2022-07-01 07:15:00|38235.9|38215.9|38252.4|38232.4|38261.4|38241.4|38232.9|38212.9|939
1656660000000|2022-07-01 07:20:00|38252.9|38232.9|38245.8|38225.8|38267.5|38247.5|38241.2|38221.2|915
1656660300000|2022-07-01 07:25:00|38247.6|38227.6|38248.1|38228.1|38250|38230|38223.2|38203.2|932
1656660600000|2022-07-01 07:30:00|38248.5|38228.5|38226.1|38206.1|38260.8|38240.8|38220.8|38200.8|902
1656660900000|2022-07-01 07:35:00|38226|38206|38230.7|38210.7|38238.9|38218.9|38218.3|38198.3|902
1656661200000|2022-07-01 07:40:00|38230.6|38210.6|38116.6|38096.6|38239.8|38219.8|38108.2|38082|928
1656661500000|2022-07-01 07:45:00|38120.7|38100.7|38155.8|38135.8|38162|38141.6|38100|38080|949
1656661800000|2022-07-01 07:50:00|38156.2|38136.2|38211|38191|38230.5|38193.6|38145.8|38125.8|893
1656662100000|2022-07-01 07:55:00|38210.9|38190.9|38250.9|38200.9|38252.8|38232.8|38198|38161.7|904
1656662400000|2022-07-01 08:00:00|38236|38216|38243.9|38223.9|38267.3|38245.1|38230.8|38182|952
1656662700000|2022-07-01 08:05:00|38244.5|38224.5|38251.7|38231.7|38272.3|38252.3|38223.2|38203.2|941
1656663000000|2022-07-01 08:10:00|38249.1|38229.1|38187.3|38167.3|38252.4|38232.4|38182.5|38162.5|919
1656663300000|2022-07-01 08:15:00|38186.9|38166.9|38203.5|38183.5|38207.7|38187.7|38175.3|38155.3|950
1656663600000|2022-07-01 08:20:00|38204.3|38184.3|38144.6|38124.6|38205.2|38185.2|38124.5|38088|954
1656663900000|2022-07-01 08:25:00|38145|38125|38139.2|38119.2|38182|38139.2|38130|38109.9|844
1656664200000|2022-07-01 08:30:00|38136.1|38116.1|38120.3|38100.3|38144.5|38124.5|38119.2|38099.2|927
1656664500000|2022-07-01 08:35:00|38121.3|38101.3|38128.7|38108.7|38140|38120|38107.5|38087.5|924
1656664800000|2022-07-01 08:40:00|38128.2|38108.2|38083.6|38063.6|38131.6|38111.6|38075.3|38055.3|916
1656665100000|2022-07-01 08:45:00|38083.7|38063.7|38121.4|38101.4|38134.9|38108.3|38082.6|38062.6|818
1656665400000|2022-07-01 08:50:00|38121.6|38101.6|38151|38131|38159.4|38139.4|38098.2|38078.2|808
1656665700000|2022-07-01 08:55:00|38151.6|38131.6|38140.6|38120.6|38152.9|38132.9|38124.9|38104.9|812
1656666000000|2022-07-01 09:00:00|38140.9|38120.9|38138.7|38118.7|38158.8|38138.8|38099.5|38079.5|977
1656666300000|2022-07-01 09:05:00|38143.2|38123.2|38116.4|38096.4|38162.9|38139.9|38111.6|38089.1|850
1656666600000|2022-07-01 09:10:00|38124.1|38104.1|38150.2|38130.2|38154.3|38134.3|38121.2|38101.2|929
1656666900000|2022-07-01 09:15:00|38151|38131|38161.8|38141.8|38182|38149.7|38141|38112|820
1656667200000|2022-07-01 09:20:00|38162.3|38142.3|38160.1|38140.1|38209.2|38154.7|38153.3|38119|826
1656667500000|2022-07-01 09:25:00|38162|38142|38138.4|38118.4|38164.6|38144.6|38136.7|38116.7|687
1656667800000|2022-07-01 09:30:00|38137.5|38117.5|38138.8|38118.8|38143|38123|38119.3|38099.3|717
1656668100000|2022-07-01 09:35:00|38142.8|38122.8|38118.5|38098.5|38145.5|38125.5|38115.6|38095.6|749
1656668400000|2022-07-01 09:40:00|38118.9|38098.9|38130.6|38110.6|38134.9|38114.9|38098.8|38078.8|768
1656668700000|2022-07-01 09:45:00|38129.7|38109.7|38152.6|38132.6|38168.4|38148.4|38125|38105|765
1656669000000|2022-07-01 09:50:00|38153.2|38133.2|38128.6|38108.6|38156.7|38136.7|38121.7|38101.7|886
1656669300000|2022-07-01 09:55:00|38129.5|38109.5|38163.1|38143.1|38164.7|38144.7|38121.7|38101.7|744
1656669600000|2022-07-01 10:00:00|38163.6|38143.6|38175.7|38155.7|38181|38161|38148.9|38128.9|767
1656669900000|2022-07-01 10:05:00|38174.4|38154.4|38170.1|38150.1|38181.3|38161.3|38163.6|38143.6|818
1656670200000|2022-07-01 10:10:00|38170.3|38150.3|38148|38128|38172.1|38152.1|38142.6|38122.6|814
1656670500000|2022-07-01 10:15:00|38147.8|38127.8|38129.9|38109.9|38150.4|38130.4|38128.2|38108.2|684
1656670800000|2022-07-01 10:20:00|38131.8|38111.8|38132.7|38112.7|38138.8|38118.8|38127.9|38107.9|632
1656671100000|2022-07-01 10:25:00|38132.2|38112.2|38141.8|38121.8|38142.4|38122.4|38127.2|38107.2|565
1656671400000|2022-07-01 10:30:00|38142.2|38122.2|38133.3|38113.3|38142.7|38122.7|38105.6|38085.6|772
1656671700000|2022-07-01 10:35:00|38133.2|38113.2|38206.1|38186.1|38208.3|38188.3|38133.1|38113.1|791
1656672000000|2022-07-01 10:40:00|38205.7|38185.7|38205.3|38185.3|38218.4|38198.4|38195.6|38175.6|788
1656672300000|2022-07-01 10:45:00|38205.8|38185.8|38211.9|38191.9|38228.9|38208.9|38204.5|38184.5|700
1656672600000|2022-07-01 10:50:00|38212.1|38192.1|38235.7|38215.7|38240.9|38220.9|38206.5|38186.5|668
1656672900000|2022-07-01 10:55:00|38239.9|38219.9|38287.5|38267.5|38314|38294|38237.9|38217.9|873
1656673200000|2022-07-01 11:00:00|38287|38267|38285.7|38265.7|38311.7|38291.7|38278.7|38258.7|841
1656673500000|2022-07-01 11:05:00|38285.9|38265.9|38301.9|38281.9|38311.7|38291.7|38275|38255|849
1656673800000|2022-07-01 11:10:00|38302.7|38282.7|38279|38259|38332.7|38312.7|38268.9|38248.9|919
1656674100000|2022-07-01 11:15:00|38279.2|38259.2|38277.6|38257.6|38288.7|38268.7|38265|38245|796
1656674400000|2022-07-01 11:20:00|38277.4|38257.4|38285.5|38265.5|38302.4|38282.4|38275.6|38255.6|785
1656674700000|2022-07-01 11:25:00|38285.7|38265.7|38251.9|38231.9|38291.2|38271.2|38232.9|38212.9|786
1656675000000|2022-07-01 11:30:00|38251.2|38231.2|38303.6|38283.6|38319.5|38288.8|38200.2|38180.2|854
1656675300000|2022-07-01 11:35:00|38299.1|38279.1|38310|38290|38313.6|38293.6|38282|38262|775
1656675600000|2022-07-01 11:40:00|38309.9|38289.9|38359.6|38339.6|38367.8|38347.8|38308.4|38288.4|914
1656675900000|2022-07-01 11:45:00|38360.9|38340.9|38395.1|38375.1|38422.4|38387.4|38355.6|38313.5|857
1656676200000|2022-07-01 11:50:00|38393|38373|38464.3|38444.3|38516.2|38496.2|38389.5|38369.5|934
1656676500000|2022-07-01 11:55:00|38464.9|38444.9|38455.9|38435.9|38488.8|38468.8|38454.1|38434.1|984
1656676800000|2022-07-01 12:00:00|38455|38435|38451.6|38431.6|38462.2|38442.2|38425.6|38405.6|937
1656677100000|2022-07-01 12:05:00|38448.5|38428.5|38444.7|38424.7|38453.9|38433.9|38430.6|38410.6|845
1656677400000|2022-07-01 12:10:00|38444.5|38424.5|38490.5|38470.5|38495.7|38475.7|38438|38418|724
1656677700000|2022-07-01 12:15:00|38491.5|38471.5|38508.9|38488.9|38508.9|38488.9|38484|38464|753
1656678000000|2022-07-01 12:20:00|38508|38488|38492.7|38472.7|38510.9|38490.9|38484|38464|899
1656678300000|2022-07-01 12:25:00|38493|38473|38492.1|38472.1|38503|38483|38479.8|38459.8|818
1656678600000|2022-07-01 12:30:00|38493.7|38473.7|38432.1|38412.1|38493.7|38473.7|38421|38401|859
1656678900000|2022-07-01 12:35:00|38431.5|38411.5|38434.7|38414.7|38455.6|38435.6|38428.5|38408.5|793
1656679200000|2022-07-01 12:40:00|38434.8|38414.8|38415.5|38395.5|38438.3|38418.3|38410.8|38390.8|805
1656679500000|2022-07-01 12:45:00|38415.7|38395.7|38429.9|38409.9|38438.7|38418.7|38400.8|38380.8|787
1656679800000|2022-07-01 12:50:00|38430.1|38410.1|38450.5|38430.5|38457.2|38437.2|38423.5|38403.5|766
1656680100000|2022-07-01 12:55:00|38450.9|38430.9|38485.8|38465.8|38487.9|38467.9|38447.1|38427.1|798
1656680400000|2022-07-01 13:00:00|38488.3|38468.3|38481.3|38461.3|38488.3|38468.3|38459.9|38439.9|783
1656680700000|2022-07-01 13:05:00|38481.9|38461.9|38500|38480|38534|38489.3|38476.4|38456.4|815
1656681000000|2022-07-01 13:10:00|38501.7|38481.7|38571|38551|38582.3|38556.5|38501.7|38477.6|859
1656681300000|2022-07-01 13:15:00|38571.5|38551.5|38612.9|38592.9|38622.5|38602.5|38571.2|38551.2|850
1656681600000|2022-07-01 13:20:00|38613.1|38593.1|38550.6|38530.6|38614.7|38594.7|38545.9|38525.9|898
1656681900000|2022-07-01 13:25:00|38551.8|38531.8|38539.7|38519.7|38583.4|38543.9|38525.1|38464|840
1656682200000|2022-07-01 13:30:00|38539|38519|38522.9|38502.9|38563.6|38525.5|38507|38476.3|1054
1656682500000|2022-07-01 13:35:00|38523.2|38503.2|38522.6|38502.6|38540|38520|38505.7|38485.7|917
1656682800000|2022-07-01 13:40:00|38522.3|38502.3|38513.3|38493.3|38542.7|38507.7|38503.1|38463.5|799
1656683100000|2022-07-01 13:45:00|38512.9|38492.9|38480.1|38460.1|38521.7|38501.7|38476.2|38432.1|906
1656683400000|2022-07-01 13:50:00|38480.2|38460.2|38503.1|38483.1|38503.1|38483.1|38474|38454|908
1656683700000|2022-07-01 13:55:00|38501.9|38481.9|38578.1|38503.8|38578.1|38525.7|38492.5|38472.5|992
1656684000000|2022-07-01 14:00:00|38539.5|38519.5|38647.6|38627.6|38653.9|38633.9|38510.7|38440.6|1158
1656684300000|2022-07-01 14:05:00|38649.7|38629.7|38715.2|38695.2|38744.7|38724.7|38644.7|38624.7|1102
1656684600000|2022-07-01 14:10:00|38718.1|38698.1|38703|38683|38741.5|38721.5|38700.1|38680.1|1095
1656684900000|2022-07-01 14:15:00|38700.8|38680.8|38682.2|38662.2|38738.7|38701.8|38644.9|38624.9|1054
1656685200000|2022-07-01 14:20:00|38683.7|38663.7|38683.7|38663.7|38704|38673.3|38643.3|38610.2|1068
1656685500000|2022-07-01 14:25:00|38683.2|38663.2|38668.4|38648.4|38710.8|38690.8|38660.6|38616.3|1082
1656685800000|2022-07-01 14:30:00|38667.8|38647.8|38684.1|38664.1|38706.1|38675.9|38662|38619.6|1069
1656686100000|2022-07-01 14:35:00|38683|38663|38681.8|38661.8|38698.7|38667.7|38645.6|38606.2|1016
1656686400000|2022-07-01 14:40:00|38682|38662|38640.4|38620.4|38702.9|38674.9|38629.8|38595.3|1026
1656686700000|2022-07-01 14:45:00|38640.6|38620.6|38608|38588|38684.6|38645.3|38607|38587|969
1656687000000|2022-07-01 14:50:00|38609.9|38589.9|38562.8|38542.8|38613.5|38593.5|38554.1|38534.1|1105
1656687300000|2022-07-01 14:55:00|38562.5|38542.5|38572|38552|38575.5|38555.5|38537.6|38517.6|1093
1656687600000|2022-07-01 15:00:00|38571.9|38551.9|38597.6|38577.6|38604.6|38584.6|38562.5|38542.5|1066
1656687900000|2022-07-01 15:05:00|38597.8|38577.8|38579.4|38559.4|38605.9|38585.9|38575.5|38553.7|1004
1656688200000|2022-07-01 15:10:00|38578.7|38558.7|38567|38547|38607.1|38579.4|38552|38496|986
1656688500000|2022-07-01 15:15:00|38567.2|38547.2|38518.4|38498.4|38588.1|38548|38505.5|38470.6|934
1656688800000|2022-07-01 15:20:00|38518.5|38498.5|38489.8|38469.8|38550.9|38502.8|38469.5|38427.3|883
1656689100000|2022-07-01 15:25:00|38487.9|38467.9|38487.2|38467.2|38533.3|38489.8|38478.4|38454.7|897
1656689400000|2022-07-01 15:30:00|38489.5|38469.5|38469.1|38449.1|38500|38474.8|38460.4|38421|953
1656689700000|2022-07-01 15:35:00|38468.8|38448.8|38455.3|38435.3|38484.9|38462.3|38448.7|38409|879
1656690000000|2022-07-01 15:40:00|38455.4|38435.4|38439.2|38419.2|38458.1|38438.1|38422.9|38402.9|948
1656690300000|2022-07-01 15:45:00|38437.9|38417.9|38420.7|38400.7|38441|38421|38415.4|38395.4|910
1656690600000|2022-07-01 15:50:00|38420.4|38400.4|38434.4|38414.4|38461.2|38441.2|38409.1|38389.1|978
1656690900000|2022-07-01 15:55:00|38436.4|38416.4|38490.1|38470.1|38491.4|38471.4|38433.8|38413.8|879
1656691200000|2022-07-01 16:00:00|38489.3|38469.3|38498.5|38478.5|38508.9|38488.9|38472.6|38452.6|794
1656691500000|2022-07-01 16:05:00|38500.8|38480.8|38500.7|38480.7|38509|38489|38483.8|38463.8|860
1656691800000|2022-07-01 16:10:00|38500.3|38480.3|38476.2|38456.2|38533|38501.1|38475.5|38455.5|790
1656692100000|2022-07-01 16:15:00|38476.4|38456.4|38442.3|38422.3|38486|38462.2|38442.1|38414|871
1656692400000|2022-07-01 16:20:00|38441.3|38421.3|38457.6|38437.6|38469.2|38449.2|38440.5|38420.5|802
1656692700000|2022-07-01 16:25:00|38457.8|38437.8|38467.1|38447.1|38467.1|38447.1|38439.8|38419.8|722
1656693000000|2022-07-01 16:30:00|38464.9|38444.9|38475|38455|38495.2|38460.6|38457.3|38425|847
1656693300000|2022-07-01 16:35:00|38474.9|38454.9|38466.5|38446.5|38485.6|38465.6|38453.1|38433.1|721
1656693600000|2022-07-01 16:40:00|38466.7|38446.7|38450.1|38430.1|38469.1|38449.1|38443.7|38423.7|698
1656693900000|2022-07-01 16:45:00|38451.4|38431.4|38449.6|38429.6|38474.6|38454.6|38449.5|38429.5|715
1656694200000|2022-07-01 16:50:00|38449.1|38429.1|38458.8|38438.8|38459.5|38439.5|38439.6|38419.6|692
1656694500000|2022-07-01 16:55:00|38458.1|38438.1|38495.7|38475.7|38538.3|38498|38456.4|38436.4|746
1656694800000|2022-07-01 17:00:00|38496.2|38476.2|38520.3|38500.3|38545|38500.3|38494.6|38451.4|827
1656695100000|2022-07-01 17:05:00|38520.6|38500.6|38512.5|38492.5|38532.4|38512.4|38508.4|38488.4|735
1656695400000|2022-07-01 17:10:00|38512.8|38492.8|38512.4|38492.4|38521.3|38501.3|38509.1|38489.1|713
1656695700000|2022-07-01 17:15:00|38509.7|38489.7|38518.8|38498.8|38524.4|38504.4|38503.2|38483.2|707
1656696000000|2022-07-01 17:20:00|38518.9|38498.9|38521.9|38501.9|38524.5|38504.5|38511.7|38491.7|703
1656696300000|2022-07-01 17:25:00|38522.2|38502.2|38513.4|38493.4|38525.4|38505.4|38508.5|38488.5|592
1656696600000|2022-07-01 17:30:00|38513.7|38493.7|38467.5|38447.5|38513.8|38493.8|38462.6|38442.6|663
1656696900000|2022-07-01 17:35:00|38467.1|38447.1|38457.8|38437.8|38467.1|38447.1|38451.8|38431.8|694
1656697200000|2022-07-01 17:40:00|38457.4|38437.4|38446.4|38426.4|38460.9|38440.9|38444.4|38424.4|665
1656697500000|2022-07-01 17:45:00|38446.5|38426.5|38438.2|38418.2|38453.8|38433.8|38435|38415|578
1656697800000|2022-07-01 17:50:00|38437.6|38417.6|38434.1|38414.1|38441.1|38421.1|38424.3|38404.3|630
1656698100000|2022-07-01 17:55:00|38434.6|38414.6|38413.5|38393.5|38436.9|38416.9|38406.8|38386.8|698
1656698400000|2022-07-01 18:00:00|38414.4|38394.4|38403.6|38383.6|38416.7|38396.7|38394.5|38374.5|627
1656698700000|2022-07-01 18:05:00|38403|38383|38400.9|38380.9|38416|38396|38399.5|38379.5|666
1656699000000|2022-07-01 18:10:00|38401|38381|38397.4|38377.4|38407.9|38387.9|38393|38373|579
1656699300000|2022-07-01 18:15:00|38398|38378|38384.2|38364.2|38403|38383|38384.2|38364.2|583
1656699600000|2022-07-01 18:20:00|38384.7|38364.7|38377.3|38357.3|38416.3|38368.9|38368.6|38340.5|649
1656699900000|2022-07-01 18:25:00|38375|38355|38400.4|38380.4|38402.6|38382.6|38371.9|38351.9|569
1656700200000|2022-07-01 18:30:00|38401.2|38381.2|38381.6|38361.6|38422|38385|38378.3|38352|461
1656700500000|2022-07-01 18:35:00|38381.3|38361.3|38383.1|38363.1|38389.2|38369.2|38377.9|38357.9|462
1656700800000|2022-07-01 18:40:00|38382.9|38362.9|38371.2|38351.2|38391.5|38371.5|38370.5|38350.5|374
1656701100000|2022-07-01 18:45:00|38371.4|38351.4|38373.8|38353.8|38404.5|38358.3|38356.2|38314.7|570
1656701400000|2022-07-01 18:50:00|38398.1|38324|38377.3|38357.3|38411|38363.3|38369|38317.7|568
1656701700000|2022-07-01 18:55:00|38377.1|38357.1|38417.6|38334.8|38428|38374.2|38376.5|38325.9|695
1656702000000|2022-07-01 19:00:00|38409.9|38339.7|38413.7|38343.4|38435|38371.9|38376.4|38317|633
1656702300000|2022-07-01 19:05:00|38414.5|38342.6|38383.7|38333.7|38429|38363.5|38368.2|38304|483
1656702600000|2022-07-01 19:10:00|38383.3|38333.3|38386.4|38316.1|38419|38353.3|38358.4|38307.1|518
1656702900000|2022-07-01 19:15:00|38390.8|38312.1|38377.1|38357.1|38419|38359.2|38358.4|38307.1|576
1656703200000|2022-07-01 19:20:00|38378.1|38358.1|38398.5|38348.5|38431.3|38369.8|38374|38318|541
1656703500000|2022-07-01 19:25:00|38399.1|38349.1|38401.6|38351.6|38433|38367.6|38376|38320.5|508
1656703800000|2022-07-01 19:30:00|38402.5|38352.5|38396.6|38346.6|38429.7|38366.9|38373|38322|562
1656704100000|2022-07-01 19:35:00|38397.1|38347.1|38392.6|38322.6|38427.8|38362.7|38382|38305.5|460
1656704400000|2022-07-01 19:40:00|38393.5|38322.7|38396.2|38324|38413.8|38347.2|38367.2|38306.8|601
1656704700000|2022-07-01 19:45:00|38384.6|38334.6|38388.1|38338.1|38414.3|38353.7|38365.9|38307.8|585
1656705000000|2022-07-01 19:50:00|38387.8|38337.8|38404|38318.8|38421.8|38359.2|38374.7|38314.4|658
1656705300000|2022-07-01 19:55:00|38403.4|38320|38381.3|38331.3|38415.9|38349.1|38357.7|38301.6|753
1656705600000|2022-07-01 20:00:00|38390.1|38317.1|38395.5|38316.3|38412|38344.6|38357.9|38304.7|527
1656705900000|2022-07-01 20:05:00|38392.5|38318.7|38378.8|38328.8|38417.3|38349.4|38362.1|38304.4|369
1656706200000|2022-07-01 20:10:00|38363.3|38343.3|38357|38337|38412|38347.1|38357|38305.7|413
1656706500000|2022-07-01 20:15:00|38358.2|38338.2|38386.7|38315.1|38403|38340.7|38355.5|38297|293
1656706800000|2022-07-01 20:20:00|38386.6|38315.2|38383.5|38302.2|38402.7|38340.8|38349.5|38294.7|381
1656707100000|2022-07-01 20:25:00|38391.3|38299|38400.7|38280.7|38402.7|38333|38344.9|38279.9|334
1656707400000|2022-07-01 20:30:00|38356.3|38306.3|38359.7|38309.7|38396|38319.6|38354.3|38280.3|180
1656707700000|2022-07-01 20:35:00|38357|38307|38374.8|38324.8|38413.5|38328.3|38355|38289|205
1656708000000|2022-07-01 20:40:00|38374.6|38324.6|38381.4|38331.4|38420.1|38335|38367|38293.6|359
1656708300000|2022-07-01 20:45:00|38380.6|38330.6|38378.9|38328.9|38411.6|38335.5|38374.1|38308.2|131
1656708600000|2022-07-01 20:50:00|38379.4|38329.4|38377.3|38327.3|38427.6|38340|38374.5|38294.6|211
1656708900000|2022-07-01 20:55:00|38378.4|38328.4|38446.4|38326.4|38466.3|38346.3|38374.7|38265.8|261
1656878400000|2022-07-03 20:00:00|38539.3|38394.3|38539.3|38394.3|38539.3|38394.3|38539.3|38394.3|1
1656879300000|2022-07-03 20:15:00|38556|38411|38545.8|38400.8|38556|38411|38544.3|38399.3|3
1656880800000|2022-07-03 20:40:00|38563|38418|38561.4|38416.4|38569.8|38424.8|38561.4|38416.4|3
1656881400000|2022-07-03 20:50:00|38550.9|38405.9|38543.7|38398.7|38550.9|38405.9|38543.7|38398.7|2
1656882000000|2022-07-03 21:00:00|38533.7|38408.7|38531.2|38411.2|38533.7|38411.2|38531.2|38408.7|2
1656882300000|2022-07-03 21:05:00|38528.2|38408.2|38509.6|38389.6|38539.5|38419.5|38499.5|38379.5|24
1656882600000|2022-07-03 21:10:00|38510.7|38390.7|38501.8|38381.8|38511.7|38391.7|38464.9|38344.9|34
1656882900000|2022-07-03 21:15:00|38477.2|38357.2|38514.7|38394.7|38527.5|38407.5|38477.2|38357.2|178
1656883200000|2022-07-03 21:20:00|38514|38394|38494.7|38374.7|38551.6|38431.6|38494.5|38374.5|232
1656883500000|2022-07-03 21:25:00|38494.5|38374.5|38496.3|38376.3|38514.4|38394.4|38493.5|38373.5|77
1656883800000|2022-07-03 21:30:00|38497.8|38377.8|38510.9|38390.9|38519|38399|38497.8|38377.8|179
1656884100000|2022-07-03 21:35:00|38515.5|38395.5|38512.8|38392.8|38517.9|38397.9|38510.9|38390.9|28
1656884400000|2022-07-03 21:40:00|38513.5|38393.5|38515.7|38395.7|38516.6|38396.6|38509.8|38389.8|57
1656884700000|2022-07-03 21:45:00|38515.8|38395.8|38513.4|38393.4|38516.6|38396.6|38508.6|38388.6|75
1656885000000|2022-07-03 21:50:00|38513.6|38393.6|38513.2|38393.2|38518|38398|38510|38390|92
1656885300000|2022-07-03 21:55:00|38518.5|38398.5|38506|38386|38529|38409|38494|38374|172
1656885600000|2022-07-03 22:00:00|38511.7|38391.7|38497.5|38377.5|38530.5|38410.5|38483.1|38363.1|396
1656885900000|2022-07-03 22:05:00|38496|38376|38501.1|38381.1|38537.6|38417.6|38462.9|38342.9|427
1656886200000|2022-07-03 22:10:00|38500.9|38380.9|38488.2|38368.2|38503.5|38383.5|38474.7|38354.7|566
1656886500000|2022-07-03 22:15:00|38488.4|38368.4|38487.7|38367.7|38510.3|38390.3|38481.3|38361.3|565
1656886800000|2022-07-03 22:20:00|38487.9|38367.9|38485.6|38365.6|38505.2|38385.2|38476.9|38356.9|610
1656887100000|2022-07-03 22:25:00|38485.1|38365.1|38496.4|38376.4|38510.6|38390.6|38462.4|38342.4|566
1656887400000|2022-07-03 22:30:00|38495.1|38375.1|38486.1|38366.1|38507.3|38387.3|38476.6|38356.6|600
1656887700000|2022-07-03 22:35:00|38484.6|38364.6|38493.4|38373.4|38506.7|38386.7|38473.1|38353.1|302
1656888000000|2022-07-03 22:40:00|38493.5|38373.5|38483.9|38363.9|38519.1|38399.1|38482.5|38362.5|378
1656888300000|2022-07-03 22:45:00|38481.7|38361.7|38497.5|38377.5|38507.2|38387.2|38462.7|38342.7|436
1656888600000|2022-07-03 22:50:00|38496.6|38376.6|38482.7|38362.7|38509.5|38389.5|38469.4|38349.4|317
1656888900000|2022-07-03 22:55:00|38483.2|38363.2|38481.5|38361.5|38498.8|38378.8|38469.8|38349.8|425
1656889200000|2022-07-03 23:00:00|38475|38355|38480|38360|38490.7|38370.7|38465.1|38345.1|394
1656889500000|2022-07-03 23:05:00|38481.6|38361.6|38484.7|38364.7|38490.8|38370.8|38465.3|38345.3|426
1656889800000|2022-07-03 23:10:00|38483.6|38363.6|38480.6|38360.6|38490.9|38370.9|38462.4|38342.4|543
1656890100000|2022-07-03 23:15:00|38460.4|38340.4|38473.1|38353.1|38476.8|38356.8|38450.1|38330.1|596
1656890400000|2022-07-03 23:20:00|38471.8|38351.8|38450.4|38330.4|38483.3|38366|38448.7|38328.7|575
1656890700000|2022-07-03 23:25:00|38448.7|38328.7|38456.6|38336.6|38484.8|38364.8|38445.5|38325.5|575
1656891000000|2022-07-03 23:30:00|38456.9|38336.9|38483.8|38363.8|38486|38366|38445.3|38325.3|644
1656891300000|2022-07-03 23:35:00|38483.3|38363.3|38468.8|38348.8|38488.7|38368.7|38458.9|38338.9|524
1656891600000|2022-07-03 23:40:00|38468.6|38348.6|38483.1|38363.1|38493.7|38373.7|38455|38335|592
1656891900000|2022-07-03 23:45:00|38483.7|38363.7|38469.9|38349.9|38496.6|38376.6|38461.3|38341.3|716
1656892200000|2022-07-03 23:50:00|38469.6|38349.6|38484.3|38364.3|38488.4|38368.4|38457.5|38337.5|579
1656892500000|2022-07-03 23:55:00|38484.5|38364.5|38469.2|38349.2|38490.7|38371|38459.8|38339.8|606
1656892800000|2022-07-04 00:00:00|38473.4|38353.4|38455.7|38335.7|38480.9|38360.9|38441.5|38321.5|857
1656893100000|2022-07-04 00:05:00|38455.2|38335.2|38409.6|38307.3|38463.3|38343.3|38395.7|38294.8|847
1656893400000|2022-07-04 00:10:00|38410.5|38307.6|38418.7|38310.8|38424.9|38328.3|38397.7|38291.8|902
1656893700000|2022-07-04 00:15:00|38420.3|38314.9|38402.1|38305.4|38420.3|38333.1|38383.1|38283.3|761
1656894000000|2022-07-04 00:20:00|38401.5|38306.1|38401.9|38304.9|38429|38352|38372|38284.7|723
1656894300000|2022-07-04 00:25:00|38399.8|38304.7|38401.4|38304.5|38423.4|38321.4|38391.3|38283.5|600
1656894600000|2022-07-04 00:30:00|38400.5|38303.5|38410.1|38298.2|38434.2|38357|38377|38294.5|714
1656894900000|2022-07-04 00:35:00|38406.6|38300.3|38412.7|38325.4|38428.6|38359.5|38379.5|38292.1|710
1656895200000|2022-07-04 00:40:00|38411.8|38318.1|38413.8|38327.2|38432.8|38355.5|38367.4|38298.6|727
1656895500000|2022-07-04 00:45:00|38415.7|38326.9|38408.6|38324.5|38433.6|38345.1|38393.7|38307.2|787
1656895800000|2022-07-04 00:50:00|38407.6|38326.7|38409.4|38359.4|38435.2|38360.2|38394.7|38307.6|891
1656896100000|2022-07-04 00:55:00|38428.9|38339.2|38415|38330.7|38430.6|38357.2|38402.5|38308|726
1656896400000|2022-07-04 01:00:00|38415.5|38329.8|38420.8|38338.6|38427.6|38376|38396|38317.4|728
1656896700000|2022-07-04 01:05:00|38413.4|38332.8|38422.8|38340.2|38428|38352.1|38399.3|38308.2|689
1656897000000|2022-07-04 01:10:00|38424.4|38340.1|38434.1|38347.2|38439|38366.8|38414.6|38320.8|726
1656897300000|2022-07-04 01:15:00|38435.4|38346.6|38439.5|38349|38450|38386|38406|38318.7|736
1656897600000|2022-07-04 01:20:00|38446.5|38345.7|38438.6|38351|38449|38378.8|38421.7|38334.5|764
1656897900000|2022-07-04 01:25:00|38440|38346.4|38425.4|38349|38442.6|38364.5|38412.8|38321.3|665
1656898200000|2022-07-04 01:30:00|38426.8|38346.6|38410.9|38325.3|38429.9|38355.1|38392.9|38311.2|814
1656898500000|2022-07-04 01:35:00|38409.9|38328.6|38416.3|38330.7|38430.5|38369.5|38379.5|38310.6|735
1656898800000|2022-07-04 01:40:00|38417.6|38332.7|38392.7|38306.8|38423.9|38349.8|38380|38283.3|818
1656899100000|2022-07-04 01:45:00|38390.5|38309.2|38381.8|38275.2|38403|38311.9|38373.7|38256.5|780
1656899400000|2022-07-04 01:50:00|38381.1|38276.9|38382.4|38291|38398.5|38313.5|38363.5|38254|811
1656899700000|2022-07-04 01:55:00|38381.6|38291.8|38403.8|38283.8|38405.6|38309.9|38379.7|38261.5|795
1656900000000|2022-07-04 02:00:00|38392.8|38296|38402.7|38282.7|38416.8|38314.3|38392.8|38276|759
1656900300000|2022-07-04 02:05:00|38395.8|38294.2|38393.5|38278.6|38415.5|38305.1|38387.7|38276.2|735
1656900600000|2022-07-04 02:10:00|38395.2|38275.2|38392.6|38284.1|38399.1|38304.6|38375.7|38268|812
1656900900000|2022-07-04 02:15:00|38392.8|38284.3|38404|38291.6|38413.3|38310.6|38386.1|38272.4|692
1656901200000|2022-07-04 02:20:00|38404.2|38290.9|38403.5|38283.5|38427.3|38325.6|38394.4|38283.2|643
1656901500000|2022-07-04 02:25:00|38409.8|38289.8|38418|38307.4|38425.3|38320.3|38405|38289.8|542
1656901800000|2022-07-04 02:30:00|38417.8|38305.1|38422.2|38307.4|38437.6|38323|38406.4|38291.9|645
1656902100000|2022-07-04 02:35:00|38419.2|38307.2|38412|38292|38432.1|38321.7|38405.9|38292|592
1656902400000|2022-07-04 02:40:00|38414.6|38294.6|38421.8|38312.3|38429|38319.6|38400.2|38283.9|616
1656902700000|2022-07-04 02:45:00|38420.2|38315.8|38426.8|38331.8|38453.8|38381.5|38415.3|38302.1|666
1656903000000|2022-07-04 02:50:00|38426.7|38330.6|38423.8|38326.9|38437.5|38352.5|38395.8|38302.5|719
1656903300000|2022-07-04 02:55:00|38432.4|38327.6|38411.3|38324.6|38432.4|38353|38402.7|38300.9|632
1656903600000|2022-07-04 03:00:00|38410.3|38324|38407|38321.8|38422.2|38350.4|38397.4|38310.3|615
1656903900000|2022-07-04 03:05:00|38414.1|38320.2|38407.3|38314.4|38423.7|38348|38387.1|38294.5|745
1656904200000|2022-07-04 03:10:00|38405.8|38316.2|38405.1|38310.8|38422.2|38338|38379.8|38300.4|713
1656904500000|2022-07-04 03:15:00|38405.2|38308.5|38398.3|38325|38428.4|38337.1|38378.2|38292.2|659
1656904800000|2022-07-04 03:20:00|38399.6|38322|38405.2|38305.8|38415.1|38326.3|38392.8|38294.8|552
1656905100000|2022-07-04 03:25:00|38403.7|38306.3|38398|38282.3|38412.7|38333.3|38368.9|38275.7|660
1656905400000|2022-07-04 03:30:00|38383|38294.2|38419.3|38310.3|38422.3|38335.8|38370.4|38283.4|690
1656905700000|2022-07-04 03:35:00|38408|38319.2|38402.3|38315.1|38419.9|38340.9|38379.9|38297.9|586
1656906000000|2022-07-04 03:40:00|38409|38314.7|38414.9|38320.6|38425.2|38351.1|38387.8|38303.9|577
1656906300000|2022-07-04 03:45:00|38408.3|38337.5|38418.9|38335.8|38441.7|38347.3|38395.9|38311.8|551
1656906600000|2022-07-04 03:50:00|38418.1|38333.4|38424.4|38343|38447.9|38353.6|38403.6|38310.3|543
1656906900000|2022-07-04 03:55:00|38433.9|38341.2|38423|38342|38454.7|38364.5|38411.6|38325.6|488
1656907200000|2022-07-04 04:00:00|38425|38338.3|38437.1|38346|38442.9|38374|38420.7|38325.6|399
1656907500000|2022-07-04 04:05:00|38434.3|38353.2|38441|38343|38450.8|38361.1|38428|38316.7|451
1656907800000|2022-07-04 04:10:00|38434.5|38341|38432.9|38342.3|38445.6|38357|38423.7|38314.7|463
1656908100000|2022-07-04 04:15:00|38428.2|38333.1|38428.6|38335.7|38446.5|38356.5|38405.3|38319.2|537
1656908400000|2022-07-04 04:20:00|38427|38339.8|38423.3|38339.6|38441.5|38361.3|38410.1|38318.5|514
1656908700000|2022-07-04 04:25:00|38422.7|38341.3|38438.9|38327.9|38446.3|38351.7|38420.7|38319.9|474
1656909000000|2022-07-04 04:30:00|38429.7|38328.2|38428.8|38338.6|38444.1|38360.9|38406.2|38321.9|553
1656909300000|2022-07-04 04:35:00|38428.7|38338.4|38425.5|38336.5|38438.7|38356.6|38393.3|38316.7|576
1656909600000|2022-07-04 04:40:00|38426.4|38336.6|38432.6|38337.8|38442.7|38375.5|38395.5|38315.8|599
1656909900000|2022-07-04 04:45:00|38425.8|38344.8|38427.2|38328.3|38444.3|38365|38411.6|38316.9|639
1656910200000|2022-07-04 04:50:00|38427.3|38327.9|38422.5|38328.7|38442.3|38375|38394.3|38314.9|672
1656910500000|2022-07-04 04:55:00|38424.3|38327.6|38417.5|38333.9|38444|38358.9|38405.1|38310.5|634
1656910800000|2022-07-04 05:00:00|38418.2|38334|38384.8|38364.8|38435.8|38376.9|38375|38318.7|471
1656911100000|2022-07-04 05:05:00|38413.8|38333.1|38392.6|38342.6|38416.9|38369.2|38367.4|38311.7|510
1656911400000|2022-07-04 05:10:00|38393.2|38343.2|38410.7|38308.8|38410.7|38358.6|38357.6|38303.2|423
1656911700000|2022-07-04 05:15:00|38410.6|38335.3|38412|38333|38424|38363.3|38361.8|38307.5|417
1656912000000|2022-07-04 05:20:00|38412.1|38333.2|38387.8|38367.8|38431.2|38371.5|38366|38313.3|417
1656912300000|2022-07-04 05:25:00|38388|38368|38384.8|38364.8|38435.7|38371.5|38377|38323.4|428
1656912600000|2022-07-04 05:30:00|38383.5|38363.5|38368|38348|38421.7|38366.3|38359.2|38293.3|595
1656912900000|2022-07-04 05:35:00|38367.7|38347.7|38371.6|38351.6|38410.5|38352.9|38358.5|38307.3|522
1656913200000|2022-07-04 05:40:00|38371|38351|38367.9|38347.9|38414.3|38354.5|38360|38302.6|571
1656913500000|2022-07-04 05:45:00|38371.7|38351.7|38380.6|38360.6|38420.6|38365.2|38362.9|38316.7|429
1656913800000|2022-07-04 05:50:00|38399|38349|38394.3|38344.3|38425.6|38369|38376|38319.5|412
1656914100000|2022-07-04 05:55:00|38394.6|38344.6|38386.9|38309.2|38421.2|38360.9|38372.8|38297.4|601
1656914400000|2022-07-04 06:00:00|38403.2|38320.2|38379.4|38284.8|38418.6|38334|38371.8|38277.5|778
1656914700000|2022-07-04 06:05:00|38377.7|38287.7|38381.4|38298|38392|38318.6|38348|38252.8|775
1656915000000|2022-07-04 06:10:00|38380.8|38292.2|38385|38299.9|38396|38320.4|38362.4|38274.1|748
1656915300000|2022-07-04 06:15:00|38384.7|38302|38363.4|38343.4|38403.5|38351.9|38341.1|38278.5|759
1656915600000|2022-07-04 06:20:00|38362.7|38342.7|38359.8|38339.8|38388.5|38353.1|38354.2|38311.8|727
1656915900000|2022-07-04 06:25:00|38360.4|38340.4|38362.1|38342.1|38380.2|38354.6|38350.9|38307.4|707
1656916200000|2022-07-04 06:30:00|38374.9|38354.9|38380.7|38360.7|38406.6|38386.6|38357.2|38337.2|844
1656916500000|2022-07-04 06:35:00|38380.8|38360.8|38375.4|38355.4|38394.6|38374.6|38366|38346|803
1656916800000|2022-07-04 06:40:00|38375.5|38355.5|38326.8|38306.8|38376.4|38356.4|38316.1|38296.1|788
1656917100000|2022-07-04 06:45:00|38327.1|38307.1|38396.8|38376.8|38401.4|38381.4|38317.4|38297.4|734
1656917400000|2022-07-04 06:50:00|38397.2|38377.2|38415.1|38395.1|38417.9|38397.9|38381.4|38361.4|725
1656917700000|2022-07-04 06:55:00|38414.2|38394.2|38423.7|38403.7|38440.6|38406.1|38396.8|38367.2|809
1656918000000|2022-07-04 07:00:00|38419.1|38399.1|38448.8|38428.8|38499.2|38460.1|38385.2|38352|1016
1656918300000|2022-07-04 07:05:00|38450.3|38430.3|38425.7|38405.7|38457.7|38430.3|38413.1|38376.7|970
1656918600000|2022-07-04 07:10:00|38427.4|38407.4|38446.6|38426.6|38487.7|38440.9|38415|38372.1|928
1656918900000|2022-07-04 07:15:00|38446.7|38426.7|38416.9|38396.9|38482.2|38435.7|38405.3|38372|894
1656919200000|2022-07-04 07:20:00|38416.6|38396.6|38388|38368|38439.3|38403.8|38383.7|38363.7|873
1656919500000|2022-07-04 07:25:00|38392.6|38372.6|38486.1|38466.1|38519.7|38475.4|38392.6|38372.6|913
1656919800000|2022-07-04 07:30:00|38485.6|38465.6|38517.3|38497.3|38556.4|38518.9|38470.5|38450.5|934
1656920100000|2022-07-04 07:35:00|38516.4|38496.4|38493.5|38473.5|38524|38504|38489|38451.3|812
1656920400000|2022-07-04 07:40:00|38492.4|38472.4|38481.8|38461.8|38529.9|38475|38438.5|38388.9|904
1656920700000|2022-07-04 07:45:00|38483.6|38463.6|38513|38493|38549|38507.5|38478|38429|859
1656921000000|2022-07-04 07:50:00|38513.5|38493.5|38481.6|38461.6|38525.4|38500.5|38479.7|38443.4|780
1656921300000|2022-07-04 07:55:00|38484|38464|38492.7|38472.7|38499.8|38479.8|38475.2|38455.2|817
1656921600000|2022-07-04 08:00:00|38492|38472|38536.3|38516.3|38543.6|38523.6|38484.9|38464.9|871
1656921900000|2022-07-04 08:05:00|38536|38516|38533.4|38513.4|38573.8|38553.8|38530.6|38510.6|737
1656922200000|2022-07-04 08:10:00|38533.6|38513.6|38512.5|38492.5|38540|38520|38507.1|38487.1|762
1656922500000|2022-07-04 08:15:00|38513.7|38493.7|38518.5|38498.5|38545|38525|38501.1|38481.1|795
1656922800000|2022-07-04 08:20:00|38517.3|38497.3|38518.1|38498.1|38531.1|38511.1|38506.9|38486.9|744
1656923100000|2022-07-04 08:25:00|38519.5|38499.5|38525.5|38505.5|38565.7|38545.7|38510.5|38490.5|761
1656923400000|2022-07-04 08:30:00|38526|38506|38527.1|38507.1|38531.1|38511.1|38517|38497|669
1656923700000|2022-07-04 08:35:00|38526.9|38506.9|38524.2|38504.2|38545|38525|38517.9|38497.9|742
1656924000000|2022-07-04 08:40:00|38523.5|38503.5|38516.4|38496.4|38541.6|38521.6|38515.8|38495.8|734
1656924300000|2022-07-04 08:45:00|38516.5|38496.5|38459.7|38439.7|38517.1|38497.1|38457.3|38437.3|725
1656924600000|2022-07-04 08:50:00|38460.3|38440.3|38359.1|38339.1|38462.8|38442.8|38357.4|38337.4|771
1656924900000|2022-07-04 08:55:00|38359.4|38339.4|38347.5|38327.5|38360.5|38340.5|38318.7|38298.7|731
1656925200000|2022-07-04 09:00:00|38343.5|38323.5|38361.7|38341.7|38409.1|38370.5|38327.8|38307.8|929
1656925500000|2022-07-04 09:05:00|38360.9|38340.9|38373.6|38353.6|38405.7|38384.5|38355.3|38330.4|784
1656925800000|2022-07-04 09:10:00|38374.5|38354.5|38386.3|38366.3|38423.8|38382.7|38367.3|38329.4|827
1656926100000|2022-07-04 09:15:00|38385.2|38365.2|38397.2|38377.2|38405.9|38385.9|38369.2|38319.9|717
1656926400000|2022-07-04 09:20:00|38397.3|38377.3|38411.1|38391.1|38423.2|38403.2|38393.3|38373.3|631
1656926700000|2022-07-04 09:25:00|38411|38391|38420.3|38400.3|38428.3|38408.3|38394.5|38352.1|673
1656927000000|2022-07-04 09:30:00|38420.4|38400.4|38359.7|38309.7|38451.3|38420.1|38337.4|38291.6|1022
1656927300000|2022-07-04 09:35:00|38370.6|38297.9|38358.3|38338.3|38392.4|38347.5|38334.7|38283.7|942
1656927600000|2022-07-04 09:40:00|38357.4|38337.4|38362.9|38342.9|38391|38350.6|38332|38295.1|798
1656927900000|2022-07-04 09:45:00|38355.5|38335.5|38354.5|38334.5|38390.6|38345.7|38327|38265|852
1656928200000|2022-07-04 09:50:00|38353|38333|38355.5|38335.5|38366.5|38346.5|38346.8|38326.8|861
1656928500000|2022-07-04 09:55:00|38355|38335|38350|38330|38366.9|38346.9|38336.5|38316.5|772
1656928800000|2022-07-04 10:00:00|38349.7|38329.7|38365.1|38345.1|38370.2|38350.2|38337.4|38317.4|646
1656929100000|2022-07-04 10:05:00|38363.3|38343.3|38373.7|38353.7|38379.4|38359.4|38356.3|38336.3|822
1656929400000|2022-07-04 10:10:00|38373.8|38353.8|38408.4|38388.4|38433.6|38395.5|38372.9|38346.3|635
1656929700000|2022-07-04 10:15:00|38411.6|38391.6|38393.1|38373.1|38470|38421.5|38386.2|38362|715
1656930000000|2022-07-04 10:20:00|38389.6|38369.6|38384.2|38364.2|38443.5|38381.8|38378.6|38358.6|786
1656930300000|2022-07-04 10:25:00|38384.5|38364.5|38380.3|38360.3|38388.1|38368.1|38372.3|38352.3|688
1656930600000|2022-07-04 10:30:00|38381|38361|38381.7|38361.7|38411.8|38391.8|38373.4|38353.4|612
1656930900000|2022-07-04 10:35:00|38382.1|38362.1|38331.6|38311.6|38404.5|38384.5|38312.6|38266.7|737
1656931200000|2022-07-04 10:40:00|38331.5|38311.5|38294.3|38274.3|38380.4|38336|38278.8|38258.8|695
1656931500000|2022-07-04 10:45:00|38294.7|38274.7|38332.3|38312.3|38348.5|38328.5|38291.6|38271.6|706
1656931800000|2022-07-04 10:50:00|38331.9|38311.9|38361.6|38341.6|38384.9|38364.9|38303.1|38283.1|668
1656932100000|2022-07-04 10:55:00|38370|38350|38365.1|38345.1|38375.7|38355.7|38348.5|38328.5|760
1656932400000|2022-07-04 11:00:00|38363.4|38343.4|38375|38355|38416.7|38370.3|38359.2|38331.3|723
1656932700000|2022-07-04 11:05:00|38374.6|38354.6|38354.1|38334.1|38384.1|38364.1|38341.6|38321.6|756
1656933000000|2022-07-04 11:10:00|38353.9|38333.9|38321.1|38301.1|38353.9|38333.9|38314.5|38294.5|635
1656933300000|2022-07-04 11:15:00|38320.5|38300.5|38378.5|38358.5|38382.9|38362.9|38303.3|38258|695
1656933600000|2022-07-04 11:20:00|38378.7|38358.7|38343.1|38323.1|38407.4|38358.7|38334.9|38293.8|695
1656933900000|2022-07-04 11:25:00|38344.4|38324.4|38372.3|38352.3|38416.5|38364.6|38338.2|38290.8|712
1656934200000|2022-07-04 11:30:00|38372.8|38352.8|38332|38312|38415.4|38380.6|38329.4|38309.4|650
1656934500000|2022-07-04 11:35:00|38331|38311|38297.2|38277.2|38351|38331|38297|38277|556
1656934800000|2022-07-04 11:40:00|38297.8|38277.8|38369.9|38349.9|38383.4|38358.7|38290.9|38270.9|686
1656935100000|2022-07-04 11:45:00|38368.1|38348.1|38336|38316|38375.9|38355.9|38325.8|38305.8|600
1656935400000|2022-07-04 11:50:00|38336.8|38316.8|38339.8|38319.8|38343.4|38323.4|38316.8|38296.8|702
1656935700000|2022-07-04 11:55:00|38336.9|38316.9|38410.2|38390.2|38428|38408|38319.5|38299.5|759
1656936000000|2022-07-04 12:00:00|38411|38391|38407.1|38387.1|38447.8|38404.3|38390.8|38326.2|884
1656936300000|2022-07-04 12:05:00|38410|38390|38367.9|38347.9|38447.5|38396|38348|38297.3|824
1656936600000|2022-07-04 12:10:00|38369.1|38349.1|38414.5|38394.5|38434.6|38414.6|38360.6|38320.5|775
1656936900000|2022-07-04 12:15:00|38414.6|38394.6|38393.6|38373.6|38423.2|38403.2|38385.4|38365.4|719
1656937200000|2022-07-04 12:20:00|38394|38374|38373.9|38353.9|38394.2|38374.2|38373.9|38353.9|540
1656937500000|2022-07-04 12:25:00|38373.8|38353.8|38382.5|38362.5|38388|38368|38370.7|38350.7|578
1656937800000|2022-07-04 12:30:00|38382.4|38362.4|38396.7|38376.7|38399|38379|38381.1|38361.1|522
1656938100000|2022-07-04 12:35:00|38397.3|38377.3|38412.7|38392.7|38413.6|38393.6|38381|38361|595
1656938400000|2022-07-04 12:40:00|38413|38393|38438.8|38418.8|38456.5|38436.5|38405.4|38385.4|622
1656938700000|2022-07-04 12:45:00|38438.3|38418.3|38427.3|38407.3|38449.2|38429.2|38424.7|38404.7|519
1656939000000|2022-07-04 12:50:00|38427.6|38407.6|38439.2|38419.2|38451.7|38431.7|38426.6|38406.6|488
1656939300000|2022-07-04 12:55:00|38439.3|38419.3|38429.4|38409.4|38443.5|38423.5|38421|38401|560
1656939600000|2022-07-04 13:00:00|38428.6|38408.6|38435.1|38415.1|38435.6|38415.6|38415.3|38395.3|619
1656939900000|2022-07-04 13:05:00|38434.3|38414.3|38423.8|38403.8|38441.3|38421.3|38418.6|38398.6|599
1656940200000|2022-07-04 13:10:00|38423.3|38403.3|38420.1|38400.1|38438.6|38418.6|38410.5|38390.5|549
1656940500000|2022-07-04 13:15:00|38419.8|38399.8|38404.8|38384.8|38426.8|38406.8|38397.2|38377.2|641
1656940800000|2022-07-04 13:20:00|38405.2|38385.2|38409|38389|38421|38401|38402.2|38382.2|648
1656941100000|2022-07-04 13:25:00|38405|38385|38438.1|38418.1|38451.8|38431.8|38404.9|38384.9|604
1656941400000|2022-07-04 13:30:00|38436.4|38416.4|38445.4|38425.4|38449.5|38429.5|38431.5|38411.5|647
1656941700000|2022-07-04 13:35:00|38444.9|38424.9|38433.9|38413.9|38451|38431|38430.2|38410.2|525
1656942000000|2022-07-04 13:40:00|38433.6|38413.6|38447.9|38427.9|38458.7|38438.7|38433.6|38413.6|618
1656942300000|2022-07-04 13:45:00|38447.8|38427.8|38461|38441|38463.7|38443.7|38442|38422|574
1656942600000|2022-07-04 13:50:00|38460.2|38440.2|38449.8|38429.8|38461|38441|38427.7|38407.7|729
1656942900000|2022-07-04 13:55:00|38449.9|38429.9|38481.8|38461.8|38487.7|38467.7|38448.9|38428.9|684
1656943200000|2022-07-04 14:00:00|38483|38463|38485.8|38465.8|38494|38474|38477.3|38457.3|779
1656943500000|2022-07-04 14:05:00|38487.9|38467.9|38507.8|38487.8|38520.3|38500.3|38478.4|38458.4|690
1656943800000|2022-07-04 14:10:00|38506.5|38486.5|38533.3|38513.3|38535.4|38515.4|38497.7|38477.7|666
1656944100000|2022-07-04 14:15:00|38533.4|38513.4|38521.7|38501.7|38538.8|38518.8|38519.6|38499.6|655
1656944400000|2022-07-04 14:20:00|38521.8|38501.8|38540.8|38520.8|38549.6|38529.6|38517.2|38497.2|639
1656944700000|2022-07-04 14:25:00|38540.9|38520.9|38520|38500|38553.9|38533.9|38516.5|38496.5|775
1656945000000|2022-07-04 14:30:00|38520.2|38500.2|38521.7|38501.7|38532.9|38512.9|38506.6|38486.6|770
1656945300000|2022-07-04 14:35:00|38521.9|38501.9|38541.1|38521.1|38543.5|38523.5|38521.1|38501.1|561
1656945600000|2022-07-04 14:40:00|38541|38521|38547.3|38527.3|38586.7|38566.7|38531.6|38511.6|671
1656945900000|2022-07-04 14:45:00|38547.4|38527.4|38523.1|38503.1|38548|38528|38501.6|38481.6|728
1656946200000|2022-07-04 14:50:00|38523.2|38503.2|38536.4|38516.4|38540.9|38520.9|38514.1|38494.1|642
1656946500000|2022-07-04 14:55:00|38535.7|38515.7|38555.4|38535.4|38562.9|38542.9|38535.7|38515.7|917
1656946800000|2022-07-04 15:00:00|38557.6|38537.6|38533.9|38513.9|38560.7|38540.7|38532|38512|848
1656947100000|2022-07-04 15:05:00|38533.6|38513.6|38514.9|38494.9|38538.6|38518.6|38512.7|38492.7|738
1656947400000|2022-07-04 15:10:00|38514.8|38494.8|38521.3|38501.3|38530.1|38510.1|38512.4|38492.4|672
1656947700000|2022-07-04 15:15:00|38521.1|38501.1|38548.6|38528.6|38553|38533|38519.1|38499.1|754
1656948000000|2022-07-04 15:20:00|38547.5|38527.5|38545.8|38525.8|38572.9|38534.6|38532.7|38447.7|724
1656948300000|2022-07-04 15:25:00|38546.5|38526.5|38541.5|38521.5|38580.4|38540|38531.5|38505.6|649
1656948600000|2022-07-04 15:30:00|38539.3|38519.3|38579.8|38529.8|38590|38544.2|38533.9|38491.2|671
1656948900000|2022-07-04 15:35:00|38590.2|38520.1|38594.8|38574.8|38618.7|38580.5|38561.8|38520.1|656
1656949200000|2022-07-04 15:40:00|38594.7|38574.7|38584.7|38564.7|38601.5|38581.5|38577.2|38545.3|487
1656949500000|2022-07-04 15:45:00|38582.9|38562.9|38669|38619|38804.8|38684.8|38574.1|38542.8|633
1656949800000|2022-07-04 15:50:00|38676|38603|38648.2|38571.7|38679|38622.2|38602.2|38522.9|695
1656950100000|2022-07-04 15:55:00|38647.6|38571.9|38627.1|38577.1|38668.1|38606.4|38596.2|38499.2|665
1656950400000|2022-07-04 16:00:00|38627.8|38577.8|38644.5|38574.7|38663.2|38604.6|38612.6|38566.6|544
1656950700000|2022-07-04 16:05:00|38644.8|38574.3|38631.9|38534.2|38650.4|38596.7|38615.8|38517.5|555
1656951000000|2022-07-04 16:10:00|38629.8|38534.5|38631.2|38530.9|38645|38551.9|38620.8|38523.2|440
1656951300000|2022-07-04 16:15:00|38631.7|38530.8|38651.3|38563.4|38657.5|38563.5|38623.9|38518.5|472
1656951600000|2022-07-04 16:20:00|38645.8|38560.8|38657|38571|38673.1|38576.1|38642.3|38549.6|520
1656951900000|2022-07-04 16:25:00|38657.3|38571.6|38648.4|38559.6|38677.5|38579.9|38644.5|38549.2|478
1656952200000|2022-07-04 16:30:00|38652.7|38559|38656.6|38559.9|38681.1|38575|38648.1|38553|572
1656952500000|2022-07-04 16:35:00|38660.8|38561.8|38660.5|38580.1|38668.1|38592.5|38632.4|38558.5|502
1656952800000|2022-07-04 16:40:00|38661.6|38579.4|38649.6|38574.4|38669.5|38597.9|38637|38568.1|479
1656953100000|2022-07-04 16:45:00|38649.5|38572.8|38643.8|38569|38657.3|38589.5|38628.7|38557.5|489
1656953400000|2022-07-04 16:50:00|38644.1|38568|38656.2|38575.1|38666.8|38593|38630.9|38560.4|384
1656953700000|2022-07-04 16:55:00|38659.8|38575.3|38655.6|38575|38662.3|38590.2|38635.4|38564.7|428
1656954000000|2022-07-04 17:00:00|38654.5|38574.4|38657.3|38581|38667.5|38597.5|38635.4|38566.6|472
1656954300000|2022-07-04 17:05:00|38658|38580.6|38669.8|38590.9|38678.4|38605.8|38642.5|38574.1|361
1656954600000|2022-07-04 17:10:00|38673.3|38590.7|38651.6|38601.6|38678.8|38606.6|38649|38580|346
1656954900000|2022-07-04 17:15:00|38652.3|38602.3|38667.5|38592.6|38672.8|38611.9|38652.3|38588|302
1656955200000|2022-07-04 17:20:00|38669.1|38592|38664.7|38587.9|38679.7|38626.6|38645.2|38582.3|362
1656955500000|2022-07-04 17:25:00|38663.8|38587|38670|38593.2|38686.9|38625.6|38644.3|38576.2|420
1656955800000|2022-07-04 17:30:00|38669.2|38590.2|38678.9|38599.1|38701.9|38611|38657.4|38587.2|356
1656956100000|2022-07-04 17:35:00|38666.2|38616.2|38672.8|38594.4|38701.5|38616.2|38662|38587.2|391
1656956400000|2022-07-04 17:40:00|38672.7|38593.4|38676.5|38588.4|38699.9|38622.4|38668.6|38569.5|316
1656956700000|2022-07-04 17:45:00|38676.6|38585.5|38655.5|38556.3|38708.4|38658.4|38640|38520|447
1656957000000|2022-07-04 17:50:00|38652.5|38556.1|38669|38556.8|38671.1|38567.1|38645.9|38533.4|313
1656957300000|2022-07-04 17:55:00|38670.4|38557|38665.6|38548.6|38675.7|38574.1|38640|38534.6|384
1656957600000|2022-07-04 18:00:00|38664.3|38544.3|38668.7|38561.1|38672.4|38570.2|38641.5|38535.6|352
1656957900000|2022-07-04 18:05:00|38658.9|38551.1|38656.8|38549.1|38670|38569|38635|38528.6|417
1656958200000|2022-07-04 18:10:00|38657.3|38547.1|38671|38551.9|38671|38565|38648.8|38534.6|381
1656958500000|2022-07-04 18:15:00|38669.8|38549.8|38667.7|38548.3|38669.8|38559.9|38640.5|38533.6|424
1656958800000|2022-07-04 18:20:00|38666.8|38547.6|38675.5|38562.9|38695.1|38592.3|38651.5|38531.5|333
1656959100000|2022-07-04 18:25:00|38673.2|38562.6|38645|38525.1|38690.1|38570.1|38631.3|38511.3|395
1656959400000|2022-07-04 18:30:00|38652.9|38525.2|38646.4|38526.4|38673.9|38554.9|38622.5|38502.5|318
1656959700000|2022-07-04 18:35:00|38652.5|38532.5|38650.4|38530.4|38665.5|38545.5|38637.1|38517.1|325
1656960000000|2022-07-04 18:40:00|38646.6|38526.6|38650.1|38530.1|38674.1|38554.1|38631.3|38511.3|321
1656960300000|2022-07-04 18:45:00|38651.9|38531.9|38663|38543|38674.7|38554.7|38601.4|38481.4|268
1656960600000|2022-07-04 18:50:00|38665.6|38545.6|38667.4|38547.4|38695.3|38582.2|38649.2|38529.2|294
1656960900000|2022-07-04 18:55:00|38668.4|38548.4|38665|38545|38684.6|38575.2|38641.1|38521.1|436
1656961200000|2022-07-04 19:00:00|38666.7|38546.7|38645.7|38525.7|38682.6|38562.6|38611.4|38491.4|708
1656961500000|2022-07-04 19:05:00|38651.8|38531.8|38669.1|38549.1|38682.9|38562.9|38640.1|38520.1|328
1656961800000|2022-07-04 19:10:00|38663.9|38543.9|38684.2|38564.2|38714.2|38594.2|38654.3|38534.3|492
1656962100000|2022-07-04 19:15:00|38679.2|38559.2|38671.4|38551.4|38696|38576|38665.2|38545.2|1073
1656962400000|2022-07-04 19:20:00|38683.3|38563.3|38661.7|38541.7|38716.9|38599.7|38649.6|38529.6|581
1656962700000|2022-07-04 19:25:00|38668.6|38548.6|38651.8|38531.8|38711.8|38593.1|38646|38526|391
1656963000000|2022-07-04 19:30:00|38652.4|38532.4|38649.6|38529.6|38663.5|38543.5|38635.8|38515.8|555
1656963300000|2022-07-04 19:35:00|38648.2|38528.2|38653.3|38533.3|38661.4|38541.4|38644.4|38524.4|206
1656963600000|2022-07-04 19:40:00|38653.7|38533.7|38653.8|38533.8|38664.8|38544.8|38645.2|38525.2|231
1656963900000|2022-07-04 19:45:00|38651.9|38531.9|38647.9|38527.9|38662.4|38542.4|38642.2|38522.2|252
1656964200000|2022-07-04 19:50:00|38646.8|38526.8|38649|38529|38667.7|38547.7|38626.9|38506.9|298
1656964500000|2022-07-04 19:55:00|38651|38531|38651.3|38531.3|38704.8|38584.8|38638|38518|534
1656964800000|2022-07-04 20:00:00|38649.8|38529.8|38646.7|38526.7|38669.5|38549.5|38641.3|38521.3|233
1656965100000|2022-07-04 20:05:00|38647.3|38527.3|38689.2|38569.2|38712.8|38592.8|38645|38525|387
1656965400000|2022-07-04 20:10:00|38690.4|38570.4|38684.1|38564.1|38703.6|38598.6|38673.9|38553.9|283
1656965700000|2022-07-04 20:15:00|38683|38563|38664.5|38544.5|38683.7|38563.7|38660.4|38540.4|390
1656966000000|2022-07-04 20:20:00|38662.9|38542.9|38662.4|38542.4|38699.3|38579.3|38655.9|38535.9|518
1656966300000|2022-07-04 20:25:00|38661.9|38541.9|38667.1|38547.1|38683.3|38563.3|38657.2|38537.2|316
1656966600000|2022-07-04 20:30:00|38647|38527|38667|38547|38720.2|38600.2|38641|38521|491
1656966900000|2022-07-04 20:35:00|38669.8|38549.8|38687.9|38567.9|38725.9|38605.9|38623.6|38503.6|329
1656967200000|2022-07-04 20:40:00|38689.5|38569.5|38657.5|38537.5|38730.7|38633.6|38657.3|38537.3|206
1656967500000|2022-07-04 20:45:00|38650.2|38530.2|38677|38557|38724.7|38604.7|38650.2|38530.2|396
1656967800000|2022-07-04 20:50:00|38680.3|38560.3|38722.7|38602.7|38730|38610|38650.4|38530.4|393
1656968100000|2022-07-04 20:55:00|38689.2|38569.2|38674.1|38554.1|38753.7|38633.7|38626.4|38506.4|394
1656968400000|2022-07-04 21:00:00|38678.1|38558.1|38659.8|38539.8|38680.2|38560.2|38652.6|38532.6|29
1656968700000|2022-07-04 21:05:00|38610.6|38490.6|38656.3|38536.3|38661.2|38541.2|38567.7|38447.7|76
1656969000000|2022-07-04 21:10:00|38653.2|38533.2|38656.9|38536.9|38671.8|38551.8|38644.8|38524.8|83
1656969300000|2022-07-04 21:15:00|38652.9|38532.9|38629.2|38509.2|38667.2|38547.2|38624.5|38504.5|38
1656969600000|2022-07-04 21:20:00|38639.8|38519.8|38666.6|38546.6|38677.8|38557.8|38593.5|38473.5|300
1656969900000|2022-07-04 21:25:00|38660.3|38540.3|38661.5|38541.5|38682.8|38562.8|38654.9|38534.9|161
1656970200000|2022-07-04 21:30:00|38671.1|38551.1|38665.7|38545.7|38690.5|38570.5|38657.5|38537.5|166
1656970500000|2022-07-04 21:35:00|38665.8|38545.8|38673.4|38553.4|38681|38561|38656.8|38536.8|160
1656970800000|2022-07-04 21:40:00|38667.8|38547.8|38677|38557|38688.4|38568.4|38657.7|38537.7|153
1656971100000|2022-07-04 21:45:00|38669|38549|38683.1|38563.1|38689.4|38569.4|38637|38549|147
1656971400000|2022-07-04 21:50:00|38683|38563|38695.7|38575.7|38711.2|38591.2|38650.9|38545.9|221
1656971700000|2022-07-04 21:55:00|38695.6|38575.6|38696|38576|38710.3|38590.3|38664.5|38544.5|392
1656972000000|2022-07-04 22:00:00|38694.6|38574.6|38674.5|38554.5|38699.8|38579.8|38638.8|38518.8|370
1656972300000|2022-07-04 22:05:00|38673.3|38553.3|38686.8|38566.8|38695.2|38575.2|38662.6|38542.6|271
1656972600000|2022-07-04 22:10:00|38685.5|38565.5|38689.4|38569.4|38695.1|38575.1|38674|38554|380
1656972900000|2022-07-04 22:15:00|38678.7|38558.7|38688.4|38568.4|38696|38576|38665.3|38555.6|710
1656973200000|2022-07-04 22:20:00|38688|38568|38676.6|38556.6|38692.6|38572.6|38667.1|38547.1|537
1656973500000|2022-07-04 22:25:00|38676.5|38556.5|38671.1|38551.1|38693|38573|38666|38546|440
1656973800000|2022-07-04 22:30:00|38672.7|38552.7|38676.1|38556.1|38685.4|38567.3|38658|38545.4|508
1656974100000|2022-07-04 22:35:00|38677.7|38557.7|38679.5|38559.5|38698.4|38578.4|38666.4|38547.7|442
1656974400000|2022-07-04 22:40:00|38680.4|38560.4|38680.2|38560.2|38693.1|38573.1|38663|38549.6|481
1656974700000|2022-07-04 22:45:00|38680.7|38560.7|38672.5|38552.5|38690|38570|38663.6|38551.3|558
1656975000000|2022-07-04 22:50:00|38678.6|38558.6|38678.6|38558.6|38692.8|38572.8|38655.7|38535.7|564
1656975300000|2022-07-04 22:55:00|38678.1|38558.1|38666.6|38546.6|38685.8|38565.8|38655.2|38535.2|440
1656975600000|2022-07-04 23:00:00|38673.6|38553.6|38666.1|38546.1|38677.1|38559.1|38658.6|38538.6|534
1656975900000|2022-07-04 23:05:00|38665.6|38545.6|38650.1|38530.1|38674.3|38554.3|38627.3|38507.3|661
1656976200000|2022-07-04 23:10:00|38650.3|38530.3|38645.2|38525.2|38654.6|38541.3|38614|38494|535
1656976500000|2022-07-04 23:15:00|38645.1|38525.1|38654.1|38534.1|38669.4|38549.4|38638.7|38518.7|405
1656976800000|2022-07-04 23:20:00|38652.9|38532.9|38661.1|38541.1|38666.1|38546.1|38641.4|38522.3|477
1656977100000|2022-07-04 23:25:00|38658.2|38538.2|38653.4|38533.4|38670.4|38550.4|38630.3|38510.3|564
1656977400000|2022-07-04 23:30:00|38652|38533.7|38660.7|38540.7|38677.8|38557.8|38641.7|38524.8|486
1656977700000|2022-07-04 23:35:00|38661.2|38541.2|38664.2|38544.2|38679.9|38559.9|38637.9|38517.9|487
1656978000000|2022-07-04 23:40:00|38654|38534|38656.9|38536.9|38671.7|38551.7|38644.8|38526.3|608
1656978300000|2022-07-04 23:45:00|38656.6|38536.6|38655|38535|38676|38556|38644.8|38527.9|569
1656978600000|2022-07-04 23:50:00|38647|38527|38650.1|38530.1|38665.3|38547.2|38629.2|38521.6|581
1656978900000|2022-07-04 23:55:00|38652.1|38532.1|38651.4|38531.4|38660.3|38543.3|38631.3|38523.8|556
1656979200000|2022-07-05 00:00:00|38651.2|38531.2|38658.4|38543.6|38666|38548.3|38637.1|38524.1|779
1656979500000|2022-07-05 00:05:00|38654.2|38546.5|38623.9|38520|38667|38553|38598.9|38509.4|736
1656979800000|2022-07-05 00:10:00|38622.2|38518.9|38595.6|38509.1|38630.8|38533.4|38566.7|38497.1|805
1656980100000|2022-07-05 00:15:00|38597.8|38507.4|38595.2|38518.6|38630.6|38532.2|38580.8|38507.4|787
1656980400000|2022-07-05 00:20:00|38595|38517.9|38591.7|38507.5|38618.2|38544.8|38564.8|38497.4|794
1656980700000|2022-07-05 00:25:00|38588.1|38508.5|38604.6|38509.8|38626.8|38535.8|38581.5|38498.5|827
1656981000000|2022-07-05 00:30:00|38608.9|38506|38595.1|38503.6|38626.8|38522.7|38588.8|38487.8|746
1656981300000|2022-07-05 00:35:00|38597.5|38499|38606.5|38510.7|38625|38527.8|38574.6|38483.3|700
1656981600000|2022-07-05 00:40:00|38608.4|38503.3|38594.9|38495.4|38623.6|38532|38574.4|38485.2|717
1656981900000|2022-07-05 00:45:00|38594.1|38497.1|38588.7|38504.6|38612.7|38528|38548|38479.8|801
1656982200000|2022-07-05 00:50:00|38581.6|38503.3|38588.1|38486.1|38608.4|38529.5|38549.5|38473.6|748
1656982500000|2022-07-05 00:55:00|38596.2|38485.2|38586|38491.8|38615|38515.5|38556.6|38471.6|650
1656982800000|2022-07-05 01:00:00|38586.5|38491.6|38590.2|38502.3|38612|38510.4|38559.2|38473.1|757
1656983100000|2022-07-05 01:05:00|38593.9|38500.7|38593.7|38495|38606.4|38509.7|38574.8|38475.6|718
1656983400000|2022-07-05 01:10:00|38594.1|38495.6|38622.6|38502.6|38624.2|38520.1|38568.8|38484.7|752
1656983700000|2022-07-05 01:15:00|38619.1|38503.9|38611.4|38517|38624.2|38523|38586.1|38492.3|804
1656984000000|2022-07-05 01:20:00|38617.4|38517.5|38616.4|38522.7|38637.2|38549.3|38598.7|38511.2|767
1656984300000|2022-07-05 01:25:00|38617.6|38521.9|38607|38506.5|38636.5|38531.7|38595.2|38497.3|774
1656984600000|2022-07-05 01:30:00|38607.5|38505.8|38559.8|38509.8|38626.9|38536.4|38545.5|38485.3|930
1656984900000|2022-07-05 01:35:00|38580.4|38491.3|38580.3|38482.4|38608.4|38507.5|38555.2|38461.9|859
1656985200000|2022-07-05 01:40:00|38581|38480.3|38584|38486.3|38597|38514.5|38534.2|38473.1|850
1656985500000|2022-07-05 01:45:00|38584.1|38484.2|38589.3|38484|38600.4|38505.4|38550.4|38468.9|818
1656985800000|2022-07-05 01:50:00|38581.6|38490.1|38584.8|38489.3|38607.4|38526|38545|38475.9|809
1656986100000|2022-07-05 01:55:00|38580.1|38495.1|38581.4|38485.4|38596.3|38516.7|38536.7|38469.9|794
1656986400000|2022-07-05 02:00:00|38583.9|38483.5|38583.6|38490.9|38603.6|38511.2|38558.7|38474.7|783
1656986700000|2022-07-05 02:05:00|38585.4|38491.6|38586.7|38492.2|38611|38525.7|38545.7|38473.2|707
1656987000000|2022-07-05 02:10:00|38586.5|38491.8|38580.9|38494.2|38594.4|38525|38545|38474.2|713
1656987300000|2022-07-05 02:15:00|38601.6|38481.6|38578.1|38486.9|38616|38511.5|38556|38464.8|710
1656987600000|2022-07-05 02:20:00|38577|38486.5|38566|38493|38596.9|38508.2|38554.1|38469.8|685
1656987900000|2022-07-05 02:25:00|38568.6|38491.1|38586.9|38494.1|38607.1|38526.5|38543.1|38473|760
1656988200000|2022-07-05 02:30:00|38594.6|38493.4|38588.2|38506.6|38604.7|38532|38550|38482.8|712
1656988500000|2022-07-05 02:35:00|38588.8|38504.1|38630.2|38510.2|38631.4|38520.2|38567.5|38485.3|740
1656988800000|2022-07-05 02:40:00|38631.2|38511.2|38634.3|38514.3|38641.8|38526.1|38613.6|38494.1|597
1656989100000|2022-07-05 02:45:00|38636.6|38516.6|38639.3|38519.3|38648.6|38528.6|38625.4|38506.5|662
1656989400000|2022-07-05 02:50:00|38641.1|38521.1|38648|38528|38650.6|38533.8|38626.8|38509.9|720
1656989700000|2022-07-05 02:55:00|38647.7|38527.7|38648.5|38528.5|38661.5|38541.5|38625|38510.9|640
1656990000000|2022-07-05 03:00:00|38648.4|38528.4|38643|38523|38655.5|38535.5|38629|38513.6|683
1656990300000|2022-07-05 03:05:00|38646.6|38526.6|38644.9|38524.9|38663.5|38547.3|38623|38507.5|556
1656990600000|2022-07-05 03:10:00|38643.5|38523.5|38606.6|38514.2|38649|38533.2|38604.1|38502.3|594
1656990900000|2022-07-05 03:15:00|38608|38513.3|38612.4|38515.9|38629.4|38526.7|38598.9|38494.7|608
1656991200000|2022-07-05 03:20:00|38615.5|38512.3|38616.5|38511.7|38625.5|38542.9|38581.8|38492.5|634
1656991500000|2022-07-05 03:25:00|38604.1|38521.7|38614.1|38514.1|38630.1|38544.4|38585.5|38501.9|549
1656991800000|2022-07-05 03:30:00|38614.6|38514.2|38599.2|38496|38620.1|38528.5|38569|38488.4|701
1656992100000|2022-07-05 03:35:00|38602|38494.2|38586.8|38505.7|38618.5|38528.6|38574.9|38480.6|648
1656992400000|2022-07-05 03:40:00|38590|38502.6|38582.5|38501.3|38610.1|38516.4|38563.8|38481.5|535
1656992700000|2022-07-05 03:45:00|38592.6|38501.6|38581.5|38494.1|38611|38515.6|38577|38483.6|583
1656993000000|2022-07-05 03:50:00|38590.6|38488.3|38608.8|38500.3|38612.6|38517.4|38582.6|38480.6|567
1656993300000|2022-07-05 03:55:00|38605.7|38504.7|38606.9|38499.4|38617.1|38528.2|38570|38482|564
1656993600000|2022-07-05 04:00:00|38608.6|38498.2|38602.3|38507.2|38626.3|38535.3|38585.3|38489.6|570
1656993900000|2022-07-05 04:05:00|38603.6|38507.8|38610.1|38491.8|38621.2|38513.5|38591.9|38482.3|477
1656994200000|2022-07-05 04:10:00|38610.2|38495|38590.2|38503.6|38616.2|38508.3|38575.6|38485.7|576
1656994500000|2022-07-05 04:15:00|38587.5|38509|38605.5|38488.3|38608.4|38509|38575.2|38475.6|563
1656994800000|2022-07-05 04:20:00|38604.9|38487.9|38596.1|38500.1|38614|38518.8|38566.5|38482.9|578
1656995100000|2022-07-05 04:25:00|38598.4|38498.3|38569|38506|38625.8|38523.3|38567|38476.8|365
1656995400000|2022-07-05 04:30:00|38603.1|38512.9|38576.7|38512.2|38652.5|38540.5|38571.1|38479.5|731
1656995700000|2022-07-05 04:35:00|38590.8|38502.5|38589.7|38505.4|38604.6|38546.4|38539.5|38482.7|770
1656996000000|2022-07-05 04:40:00|38593.6|38503.2|38546.4|38526.4|38635|38542.5|38539.5|38486.2|778
1656996300000|2022-07-05 04:45:00|38600.4|38480.4|38576.9|38494.3|38600.4|38532|38541.9|38476.9|753
1656996600000|2022-07-05 04:50:00|38577.4|38494.4|38557.2|38507.2|38604.5|38550.2|38543.4|38485.6|644
1656996900000|2022-07-05 04:55:00|38575.7|38501.7|38564.7|38494.4|38633.5|38533.8|38551.3|38485.3|632
1656997200000|2022-07-05 05:00:00|38548.9|38498.9|38518.6|38498.6|38585.6|38527.5|38514.6|38473.7|670
1656997500000|2022-07-05 05:05:00|38518.5|38498.5|38537.4|38517.4|38577.8|38524.1|38516.6|38483|648
1656997800000|2022-07-05 05:10:00|38533.7|38513.7|38541.9|38469.7|38584.4|38524.9|38504.1|38459.3|546
1656998100000|2022-07-05 05:15:00|38528.6|38478.6|38507.5|38487.5|38562|38502.8|38503.6|38465.2|547
1656998400000|2022-07-05 05:20:00|38507.7|38487.7|38533.2|38483.2|38572|38505.1|38501|38459.9|560
1656998700000|2022-07-05 05:25:00|38532.5|38482.5|38507.3|38487.3|38551|38502.6|38499.4|38460.8|556
1656999000000|2022-07-05 05:30:00|38507.4|38487.4|38532.4|38462.1|38548.9|38495.2|38501|38458.9|606
1656999300000|2022-07-05 05:35:00|38545.4|38462.7|38567.7|38485.8|38569.1|38520.6|38495.3|38457.8|604
1656999600000|2022-07-05 05:40:00|38549.5|38499.5|38510.2|38460.2|38567.6|38515.2|38496|38436.8|613
1656999900000|2022-07-05 05:45:00|38493.2|38473.2|38489.1|38469.1|38546.6|38480.2|38483.2|38426.8|605
1657000200000|2022-07-05 05:50:00|38489|38469|38526.8|38441.7|38552.5|38489.3|38487.3|38430.7|735
1657000500000|2022-07-05 05:55:00|38534.3|38438.8|38564.9|38454.1|38573.3|38483.1|38492.9|38430.8|770
1657000800000|2022-07-05 06:00:00|38571.8|38480.8|38607.5|38536.5|38618.9|38562.8|38526.8|38472.3|900
1657001100000|2022-07-05 06:05:00|38610.4|38536.6|38571|38551|38614.2|38559.5|38555.8|38498.3|752
1657001400000|2022-07-05 06:10:00|38571.3|38551.3|38580.1|38560.1|38629|38581.4|38562.4|38515.5|721
1657001700000|2022-07-05 06:15:00|38580.8|38560.8|38570.7|38550.7|38605.3|38565.5|38570.6|38527.6|643
1657002000000|2022-07-05 06:20:00|38570.8|38550.8|38569|38549|38609.6|38563.2|38559.9|38526.5|689
1657002300000|2022-07-05 06:25:00|38568.5|38548.5|38571.4|38551.4|38602.5|38561.4|38555.1|38526.8|704
1657002600000|2022-07-05 06:30:00|38571.8|38551.8|38581.7|38561.7|38589.7|38569.7|38567.1|38547.1|809
1657002900000|2022-07-05 06:35:00|38581.2|38561.2|38643.5|38623.5|38709.6|38675.7|38581.2|38561.2|778
1657003200000|2022-07-05 06:40:00|38644.7|38624.7|38656.8|38636.8|38694.5|38674.5|38634.9|38614.9|730
1657003500000|2022-07-05 06:45:00|38658|38638|38686.8|38666.8|38690.3|38670.3|38649.1|38629.1|790
1657003800000|2022-07-05 06:50:00|38687.2|38667.2|38683.4|38663.4|38704.6|38684.6|38680|38660|768
1657004100000|2022-07-05 06:55:00|38683.2|38663.2|38660.3|38640.3|38700.5|38680.5|38652.4|38632.4|845
1657004400000|2022-07-05 07:00:00|38659|38639|38672.9|38652.9|38681.7|38661.7|38592.5|38572.5|989
1657004700000|2022-07-05 07:05:00|38672.8|38652.8|38789.5|38769.5|38800.1|38780.1|38670.6|38650.6|1003
1657005000000|2022-07-05 07:10:00|38790.8|38770.8|38785.8|38765.8|38832.7|38812.7|38776.4|38756.4|1052
1657005300000|2022-07-05 07:15:00|38784.9|38764.9|38814.4|38794.4|38839.8|38819.8|38782|38762|1015
1657005600000|2022-07-05 07:20:00|38815.2|38795.2|38862.7|38842.7|38866.8|38846.8|38802.9|38782.9|948
1657005900000|2022-07-05 07:25:00|38863.5|38843.5|38993|38973|39002.2|38982.2|38862|38842|1004
1657006200000|2022-07-05 07:30:00|38996.3|38976.3|38969.7|38949.7|39063.5|39043.5|38927.6|38907.6|1052
1657006500000|2022-07-05 07:35:00|38969.2|38949.2|38977.5|38957.5|39006.8|38986.8|38963|38943|937
1657006800000|2022-07-05 07:40:00|38974.8|38954.8|39044.9|39024.9|39048.4|39028.4|38966.7|38946.7|1000
1657007100000|2022-07-05 07:45:00|39044.7|39024.7|39000|38980|39046.6|39026.6|38953.7|38933.7|989
1657007400000|2022-07-05 07:50:00|38999.9|38979.9|38998.3|38978.3|39050.1|39030.1|38987.4|38967.4|1014
1657007700000|2022-07-05 07:55:00|38995.5|38975.5|39043.4|39023.4|39043.4|39023.4|38983.4|38963.4|965
1657008000000|2022-07-05 08:00:00|39047.3|39027.3|39068.3|39048.3|39076.4|39056.4|39012.7|38992.7|969
1657008300000|2022-07-05 08:05:00|39068.4|39048.4|39131.8|39111.8|39143.3|39123.3|39040|39020|1051
1657008600000|2022-07-05 08:10:00|39133.7|39113.7|39146.6|39126.6|39153.6|39133.6|39107.2|39087.2|1088
1657008900000|2022-07-05 08:15:00|39145.8|39125.8|39102.6|39082.6|39161.6|39141.6|39046.2|39002.6|1003
1657009200000|2022-07-05 08:20:00|39104.1|39084.1|39154.8|39134.8|39168.8|39148.8|39071|39051|1010
1657009500000|2022-07-05 08:25:00|39154.2|39134.2|39192.9|39092.5|39229.6|39185.7|39132|39067|1032
1657009800000|2022-07-05 08:30:00|39196.2|39083.6|39158.2|39138.2|39203.3|39183.3|39138.6|39080.7|1043
1657010100000|2022-07-05 08:35:00|39160.1|39140.1|39210.7|39190.7|39225.6|39205.6|39155.5|39135.5|977
1657010400000|2022-07-05 08:40:00|39210.6|39190.6|39191.5|39171.5|39218.8|39198.8|39165.2|39145.2|963
1657010700000|2022-07-05 08:45:00|39191.4|39171.4|39240.5|39220.5|39276.3|39256.3|39175.5|39155.5|1035
1657011000000|2022-07-05 08:50:00|39240.9|39220.9|39246.1|39226.1|39255.2|39235.2|39210.8|39190.8|1050
1657011300000|2022-07-05 08:55:00|39247|39227|39281.3|39261.3|39283.5|39263.5|39231.4|39211.4|1004
1657011600000|2022-07-05 09:00:00|39282.3|39262.3|39279.6|39259.6|39351.4|39331.4|39267.1|39247.1|1023
1657011900000|2022-07-05 09:05:00|39279|39259|39259.6|39239.6|39285.8|39265.8|39227.3|39207.3|960
1657012200000|2022-07-05 09:10:00|39260.6|39240.6|39280.8|39260.8|39310.6|39290.6|39254.3|39234.3|977
1657012500000|2022-07-05 09:15:00|39281.3|39261.3|39272.5|39252.5|39290.7|39270.7|39236.8|39216.8|969
1657012800000|2022-07-05 09:20:00|39273.5|39253.5|39262.4|39242.4|39280.6|39260.6|39227.6|39207.6|959
1657013100000|2022-07-05 09:25:00|39262.9|39242.9|39327.4|39307.4|39330.1|39310.1|39261.8|39241.8|866
1657013400000|2022-07-05 09:30:00|39327.9|39307.9|39394.1|39374.1|39407.2|39387.2|39327.9|39307.9|950
1657013700000|2022-07-05 09:35:00|39394.3|39374.3|39349.1|39329.1|39394.8|39374.8|39340.2|39320.2|867
1657014000000|2022-07-05 09:40:00|39348.9|39328.9|39392.3|39372.3|39399.7|39379.7|39341.9|39321.9|898
1657014300000|2022-07-05 09:45:00|39393.2|39373.2|39542|39522|39542|39522|39381.3|39361.3|1032
1657014600000|2022-07-05 09:50:00|39541.6|39521.6|39473|39453|39554.3|39534.3|39444.7|39424.7|967
1657014900000|2022-07-05 09:55:00|39475.3|39455.3|39444.9|39424.9|39508.4|39488.4|39418.5|39398.5|961
1657015200000|2022-07-05 10:00:00|39445.8|39425.8|39378.8|39358.8|39449.4|39429.4|39364.2|39344.2|920
1657015500000|2022-07-05 10:05:00|39378.5|39358.5|39403|39383|39415.1|39395.1|39373.7|39353.7|916
1657015800000|2022-07-05 10:10:00|39402.5|39382.5|39374.5|39354.5|39408.3|39388.3|39345.1|39301.8|911
1657016100000|2022-07-05 10:15:00|39373.6|39353.6|39322.4|39302.4|39400.1|39380.1|39308.9|39288.9|906
1657016400000|2022-07-05 10:20:00|39321.4|39301.4|39329.8|39309.8|39363.3|39343.3|39306.5|39286.5|895
1657016700000|2022-07-05 10:25:00|39329.7|39309.7|39375.3|39355.3|39382.8|39362.8|39303.6|39283.6|802
1657017000000|2022-07-05 10:30:00|39374.6|39354.6|39366|39346|39413.7|39393.7|39359.3|39339.3|879
1657017300000|2022-07-05 10:35:00|39366.9|39346.9|39359.1|39339.1|39389.7|39369.7|39358.9|39338.9|784
1657017600000|2022-07-05 10:40:00|39358.5|39338.5|39324.6|39304.6|39385|39365|39295.7|39275.7|822
1657017900000|2022-07-05 10:45:00|39323.8|39303.8|39373.5|39353.5|39380.1|39360.1|39322.6|39302.6|856
1657018200000|2022-07-05 10:50:00|39373|39353|39416.9|39396.9|39436|39416|39355.8|39335.8|905
1657018500000|2022-07-05 10:55:00|39418.5|39398.5|39421.5|39401.5|39436.9|39416.9|39404.2|39384.2|875
1657018800000|2022-07-05 11:00:00|39420.9|39400.9|39429.4|39409.4|39452.9|39432.9|39415.9|39395.9|858
1657019100000|2022-07-05 11:05:00|39428.7|39408.7|39406.7|39386.7|39431.8|39411.8|39372.6|39352.6|731
1657019400000|2022-07-05 11:10:00|39406.5|39386.5|39440.7|39420.7|39442.1|39422.1|39405.5|39385.5|803
1657019700000|2022-07-05 11:15:00|39440.8|39420.8|39457.1|39437.1|39462.9|39442.9|39440|39420|920
1657020000000|2022-07-05 11:20:00|39457.6|39437.6|39464.1|39444.1|39467.5|39447.5|39444.9|39424.9|810
1657020300000|2022-07-05 11:25:00|39465.2|39445.2|39494.8|39474.8|39503.7|39483.7|39438|39418|820
1657020600000|2022-07-05 11:30:00|39495|39475|39528.1|39508.1|39552.8|39532.8|39486|39466|820
1657020900000|2022-07-05 11:35:00|39528.2|39508.2|39510.6|39490.6|39531.3|39511.3|39501.6|39481.6|745
1657021200000|2022-07-05 11:40:00|39511.8|39491.8|39500.2|39480.2|39511.8|39491.8|39498.4|39478.4|700
1657021500000|2022-07-05 11:45:00|39500.4|39480.4|39510.4|39490.4|39524.2|39504.2|39481.9|39461.9|730
1657021800000|2022-07-05 11:50:00|39512.5|39492.5|39598.6|39578.6|39622.4|39602.4|39512.1|39492.1|938
1657022100000|2022-07-05 11:55:00|39599|39579|39547.2|39527.2|39602.6|39582.6|39541.6|39521.6|894
1657022400000|2022-07-05 12:00:00|39546.2|39526.2|39602.4|39582.4|39605.1|39585.1|39525|39505|996
1657022700000|2022-07-05 12:05:00|39602.9|39582.9|39585.7|39565.7|39615.5|39595.5|39578.7|39558.7|925
1657023000000|2022-07-05 12:10:00|39585.6|39565.6|39598.9|39578.9|39617.3|39597.3|39576.7|39556.7|898
1657023300000|2022-07-05 12:15:00|39598.5|39578.5|39640|39620|39666.1|39646.1|39597.2|39577.2|940
1657023600000|2022-07-05 12:20:00|39636.2|39616.2|39610.8|39590.8|39649.9|39629.9|39610.5|39590.5|979
1657023900000|2022-07-05 12:25:00|39611|39591|39581.7|39561.7|39611.4|39591.4|39551.2|39531.2|965
1657024200000|2022-07-05 12:30:00|39581.8|39561.8|39615.6|39595.6|39625.2|39605.2|39579.1|39559.1|988
1657024500000|2022-07-05 12:35:00|39617.1|39597.1|39631.3|39611.3|39653|39633|39597.4|39577.4|913
1657024800000|2022-07-05 12:40:00|39631.7|39611.7|39623.2|39603.2|39654.4|39634.4|39615.7|39595.7|943
1657025100000|2022-07-05 12:45:00|39624.2|39604.2|39658.3|39638.3|39661.4|39641.4|39617.5|39597.5|981
1657025400000|2022-07-05 12:50:00|39660.3|39640.3|39701.6|39681.6|39708.7|39688.7|39658|39638|992
1657025700000|2022-07-05 12:55:00|39700.9|39680.9|39666.2|39646.2|39705.6|39685.6|39639|39619|946
1657026000000|2022-07-05 13:00:00|39666|39646|39677.1|39657.1|39695.7|39675.7|39658.5|39638.5|961
1657026300000|2022-07-05 13:05:00|39677.2|39657.2|39759.6|39739.6|39762.8|39742.8|39676.1|39656.1|956
1657026600000|2022-07-05 13:10:00|39758.7|39738.7|39767.9|39747.9|39778.5|39758.5|39725|39705|949
1657026900000|2022-07-05 13:15:00|39767.8|39747.8|39801.4|39781.4|39804.4|39784.4|39756.1|39736.1|930
1657027200000|2022-07-05 13:20:00|39801.5|39781.5|39870.6|39850.6|39872.7|39852.7|39769|39749|971
1657027500000|2022-07-05 13:25:00|39869.9|39849.9|39905.5|39885.5|39933.1|39913.1|39864|39844|778
1657027800000|2022-07-05 13:30:00|39904.8|39884.8|39919.8|39899.8|39933.3|39913.3|39879.3|39859.3|791
1657028100000|2022-07-05 13:35:00|39919.6|39899.6|39924.1|39904.1|39942.7|39922.7|39889.2|39869.2|776
1657028400000|2022-07-05 13:40:00|39924.6|39904.6|39829.8|39809.8|39929.6|39909.6|39815.4|39795.4|1010
1657028700000|2022-07-05 13:45:00|39828.7|39808.7|39789.2|39769.2|39832.9|39809.1|39773.8|39704.5|999
1657029000000|2022-07-05 13:50:00|39787.5|39767.5|39780|39760|39821.3|39800.2|39769.5|39748|969
1657029300000|2022-07-05 13:55:00|39780.6|39760.6|39837.2|39817.2|39862.9|39842.9|39776.3|39756.3|884
1657029600000|2022-07-05 14:00:00|39835.7|39815.7|39920.1|39900.1|39930.2|39910.2|39835.7|39805.5|1012
1657029900000|2022-07-05 14:05:00|39917.9|39897.9|39926.4|39906.4|39950.2|39930.2|39917.9|39897.9|886
1657030200000|2022-07-05 14:10:00|39926.3|39906.3|39869.8|39849.8|39926.9|39906.9|39868.7|39848.7|953
1657030500000|2022-07-05 14:15:00|39870.5|39850.5|39936.5|39916.5|39949.7|39929.7|39860.7|39840.7|953
1657030800000|2022-07-05 14:20:00|39936.9|39916.9|39938.1|39918.1|39948.3|39928.3|39923.7|39903.7|914
1657031100000|2022-07-05 14:25:00|39937.8|39917.8|39902.4|39882.4|39944.9|39924.9|39902.4|39882.4|846
1657031400000|2022-07-05 14:30:00|39903.4|39883.4|39846.2|39826.2|39903.4|39883.4|39830.9|39810.9|950
1657031700000|2022-07-05 14:35:00|39846.7|39826.7|39847.5|39827.5|39897.2|39877.2|39831.6|39811.6|961
1657032000000|2022-07-05 14:40:00|39848.2|39828.2|39871.3|39851.3|39878.6|39858.6|39833.2|39813.2|912
1657032300000|2022-07-05 14:45:00|39871.5|39851.5|39899.2|39879.2|39943.2|39923.2|39868|39848|969
1657032600000|2022-07-05 14:50:00|39900.1|39880.1|39931.8|39911.8|39939.6|39919.6|39893.6|39873.6|1006
1657032900000|2022-07-05 14:55:00|39931.6|39911.6|39936.1|39916.1|39949.9|39929.9|39910.2|39890.2|948
1657033200000|2022-07-05 15:00:00|39935.5|39915.5|39901|39881|39955.6|39935.6|39845.6|39825.6|952
1657033500000|2022-07-05 15:05:00|39900.8|39880.8|39866.5|39846.5|39907.2|39887.2|39865.2|39845.2|850
1657033800000|2022-07-05 15:10:00|39866.4|39846.4|39828.7|39808.7|39879|39859|39822.1|39802.1|893
1657034100000|2022-07-05 15:15:00|39830.4|39810.4|39786.6|39766.6|39854.2|39834.2|39778.4|39758.4|859
1657034400000|2022-07-05 15:20:00|39786.1|39766.1|39810.9|39790.9|39834.8|39814.8|39785.4|39765.4|773
1657034700000|2022-07-05 15:25:00|39810.8|39790.8|39802.1|39782.1|39816.4|39796.4|39793.9|39773.9|860
1657035000000|2022-07-05 15:30:00|39802.7|39782.7|39806|39786|39829.9|39809.9|39800.6|39780.6|959
1657035300000|2022-07-05 15:35:00|39805.9|39785.9|39783.3|39763.3|39819.3|39799.3|39777.7|39757.7|889
1657035600000|2022-07-05 15:40:00|39783.2|39763.2|39759.2|39739.2|39788.6|39768.6|39703.8|39669.2|915
1657035900000|2022-07-05 15:45:00|39759.4|39739.4|39768.7|39748.7|39768.7|39748.7|39737.3|39717.3|839
1657036200000|2022-07-05 15:50:00|39768.1|39748.1|39762.8|39742.8|39771.6|39751.6|39752.4|39732.4|742
1657036500000|2022-07-05 15:55:00|39764.7|39744.7|39774.6|39754.6|39776.9|39756.9|39754.1|39734.1|780
1657036800000|2022-07-05 16:00:00|39774.8|39754.8|39798.2|39778.2|39798.2|39778.2|39758.8|39738.8|870
1657037100000|2022-07-05 16:05:00|39797|39777|39791.3|39771.3|39801.3|39781.3|39787.4|39767.4|684
1657037400000|2022-07-05 16:10:00|39792.1|39772.1|39815.9|39795.9|39826.6|39806.6|39791.9|39771.9|769
1657037700000|2022-07-05 16:15:00|39815.8|39795.8|39839.8|39819.8|39857.5|39837.5|39814.9|39794.9|690
1657038000000|2022-07-05 16:20:00|39839.4|39819.4|39820.7|39800.7|39846.3|39826.3|39819.2|39799.2|818
1657038300000|2022-07-05 16:25:00|39822.1|39802.1|39825.5|39805.5|39828.3|39808.3|39808.7|39788.7|768
1657038600000|2022-07-05 16:30:00|39825.2|39805.2|39806.1|39786.1|39832|39812|39802.5|39782.5|743
1657038900000|2022-07-05 16:35:00|39806.5|39786.5|39779|39759|39809.7|39789.7|39766.8|39720.8|748
1657039200000|2022-07-05 16:40:00|39778.9|39758.9|39782.8|39762.8|39812.6|39767.9|39771.3|39735.6|614
1657039500000|2022-07-05 16:45:00|39782.5|39762.5|39805.3|39785.3|39807.4|39787.4|39779.1|39759.1|641
1657039800000|2022-07-05 16:50:00|39805.2|39785.2|39790.8|39770.8|39835.8|39791.5|39789.1|39761.1|724
1657040100000|2022-07-05 16:55:00|39790.6|39770.6|39777.3|39757.3|39798.4|39778.4|39776.5|39756.5|611
1657040400000|2022-07-05 17:00:00|39777.6|39757.6|39782|39762|39821|39776.3|39775.9|39743|633
1657040700000|2022-07-05 17:05:00|39782.1|39762.1|39781.3|39761.3|39804|39784|39776.6|39756.6|671
1657041000000|2022-07-05 17:10:00|39781.4|39761.4|39759.6|39739.6|39808.6|39763.7|39750.4|39730.4|779
1657041300000|2022-07-05 17:15:00|39759.8|39739.8|39735.6|39715.6|39774|39742.4|39723.9|39703.9|700
1657041600000|2022-07-05 17:20:00|39735.8|39715.8|39755.4|39683.3|39758.6|39716.8|39715.2|39672.6|744
1657041900000|2022-07-05 17:25:00|39755.5|39681|39756|39706|39769|39720.6|39718.9|39677.7|667
1657042200000|2022-07-05 17:30:00|39756.2|39706.2|39769.3|39695.2|39773.6|39723.5|39727.8|39686.7|631
1657042500000|2022-07-05 17:35:00|39767.3|39696.9|39745.4|39725.4|39768.9|39727.6|39731.2|39693|500
1657042800000|2022-07-05 17:40:00|39745.5|39725.5|39733.5|39713.5|39756.9|39725.5|39720.4|39682.2|578
1657043100000|2022-07-05 17:45:00|39734.1|39714.1|39725.3|39705.3|39773|39719.5|39720.4|39678.7|485
1657043400000|2022-07-05 17:50:00|39725.6|39705.6|39737.2|39687.2|39756.9|39710.3|39697.3|39656.3|529
1657043700000|2022-07-05 17:55:00|39736.2|39686.2|39742.3|39692.3|39761.1|39713|39690.6|39645|697
1657044000000|2022-07-05 18:00:00|39742.2|39692.2|39714|39694|39768.3|39717.4|39709|39669|663
1657044300000|2022-07-05 18:05:00|39714.1|39694.1|39695.6|39675.6|39755.7|39705.8|39690.3|39646.5|564
1657044600000|2022-07-05 18:10:00|39695.3|39675.3|39700|39680|39739.4|39691|39686.5|39646|658
1657044900000|2022-07-05 18:15:00|39698.8|39678.8|39712.3|39692.3|39753|39702.9|39696.9|39656.2|657
1657045200000|2022-07-05 18:20:00|39712.8|39692.8|39719.5|39669.5|39748.4|39692.8|39690.5|39650|737
1657045500000|2022-07-05 18:25:00|39719.7|39669.7|39649.6|39629.6|39737|39674.1|39643.7|39620|766
1657045800000|2022-07-05 18:30:00|39650.2|39630.2|39652|39632|39689.5|39647|39637.6|39610|620
1657046100000|2022-07-05 18:35:00|39652.2|39632.2|39639|39619|39686|39640.5|39636.9|39591.5|659
1657046400000|2022-07-05 18:40:00|39639.2|39619.2|39630.2|39610.2|39685|39627.9|39624.2|39578.5|657
1657046700000|2022-07-05 18:45:00|39630.9|39610.9|39664.8|39614.8|39679.1|39628.8|39627|39582.5|659
1657047000000|2022-07-05 18:50:00|39679.3|39601.7|39696|39615.8|39702.5|39649.6|39646.7|39601.7|927
1657047300000|2022-07-05 18:55:00|39694.9|39616.6|39710|39624|39712|39658.1|39667.1|39610.6|863
1657047600000|2022-07-05 19:00:00|39708|39627.7|39714.8|39631.1|39719|39659.3|39645.6|39599.5|691
1657047900000|2022-07-05 19:05:00|39717.7|39630.1|39659.2|39639.2|39728|39659.4|39652.7|39609.7|644
1657048200000|2022-07-05 19:10:00|39659.4|39639.4|39676.2|39595.2|39709|39641|39615.8|39567.7|721
1657048500000|2022-07-05 19:15:00|39679.5|39595.4|39688.3|39611.6|39701.6|39640|39629.3|39583|673
1657048800000|2022-07-05 19:20:00|39689.3|39611.3|39685.1|39603.2|39707|39638.8|39637.9|39598|682
1657049100000|2022-07-05 19:25:00|39687.5|39602.8|39679|39582.1|39699.5|39630.4|39622.8|39573|760
1657049400000|2022-07-05 19:30:00|39676|39586.8|39652.1|39572.5|39684.2|39606.1|39614.4|39564.6|771
1657049700000|2022-07-05 19:35:00|39650.3|39573.7|39656.9|39541.6|39680.5|39592.3|39599.5|39540.5|688
1657050000000|2022-07-05 19:40:00|39653.9|39543|39578|39558|39658.2|39563|39565.4|39510.2|735
1657050300000|2022-07-05 19:45:00|39627.2|39531.1|39605.1|39515.9|39635.5|39555.8|39555.5|39512.1|691
1657050600000|2022-07-05 19:50:00|39594.9|39512.6|39615.1|39531.9|39623|39546|39555.3|39510.1|690
1657050900000|2022-07-05 19:55:00|39613.8|39531.8|39773.9|39653.9|39806.8|39686.8|39584.5|39527.5|798
1657051200000|2022-07-05 20:00:00|39765.7|39645.7|39729.9|39679.9|39853.5|39733.5|39706.7|39586.7|700
1657051500000|2022-07-05 20:05:00|39742.9|39670.4|39749|39667.2|39759.4|39701.5|39708.8|39649.8|440
1657051800000|2022-07-05 20:10:00|39748.8|39665.3|39741.7|39634.7|39764|39694.2|39681.7|39624.6|510
1657052100000|2022-07-05 20:15:00|39738.4|39636.5|39724.1|39643.7|39766.4|39668.3|39687|39629.3|497
1657052400000|2022-07-05 20:20:00|39693.2|39673.2|39733.7|39645.1|39762.4|39673.2|39688.5|39632.1|492
1657052700000|2022-07-05 20:25:00|39727.8|39645.9|39754.4|39650|39764.3|39672|39689.5|39636.9|497
1657053000000|2022-07-05 20:30:00|39745.1|39649.9|39702.3|39625.6|39761.1|39664.3|39667.3|39623|420
1657053300000|2022-07-05 20:35:00|39698.9|39625.7|39683|39633|39721|39649.9|39663.8|39615.7|286
1657053600000|2022-07-05 20:40:00|39695.3|39623.6|39713.7|39631|39724|39652.6|39661.1|39605.9|446
1657053900000|2022-07-05 20:45:00|39685.8|39635.8|39721.8|39644|39737|39678.4|39665.7|39622.5|396
1657054200000|2022-07-05 20:50:00|39726|39640.3|39727.2|39640.4|39737|39675.6|39682.2|39627.9|350
1657054500000|2022-07-05 20:55:00|39733.4|39638.5|39756.4|39636.4|39780.9|39671|39690.5|39606.1|572
1657054800000|2022-07-05 21:00:00|39715.3|39595.3|39705.6|39585.6|39725.7|39605.7|39698.7|39578.7|46
1657055100000|2022-07-05 21:05:00|39706.3|39586.3|39761.8|39641.8|39766.5|39646.5|39700.8|39580.8|87
1657055400000|2022-07-05 21:10:00|39763.9|39643.9|39766.6|39646.6|39771.3|39651.3|39665.8|39545.8|271
1657055700000|2022-07-05 21:15:00|39750.3|39630.3|39746.7|39626.7|39762.9|39642.9|39743.9|39623.9|32
1657056000000|2022-07-05 21:20:00|39762|39642|39746.8|39626.8|39762.7|39642.7|39744.9|39624.9|21
1657056300000|2022-07-05 21:25:00|39745.5|39625.5|39744.2|39624.2|39764.3|39644.3|39743.7|39623.7|31
1657056600000|2022-07-05 21:30:00|39747.6|39627.6|39775.4|39655.4|39781|39661|39741.6|39621.6|153
1657056900000|2022-07-05 21:35:00|39779.7|39659.7|39750.4|39630.4|39804.8|39684.8|39728.4|39608.4|298
1657057200000|2022-07-05 21:40:00|39732.6|39612.6|39761.7|39641.7|39790.1|39670.1|39713.2|39593.2|316
1657057500000|2022-07-05 21:45:00|39759.6|39639.6|39757.5|39637.5|39778.4|39658.4|39710.1|39590.1|347
1657057800000|2022-07-05 21:50:00|39754.6|39634.6|39773.9|39653.9|39781.9|39661.9|39695.7|39575.7|412
1657058100000|2022-07-05 21:55:00|39771.8|39651.8|39768.2|39648.2|39791.1|39671.1|39706.3|39586.3|279
1657058400000|2022-07-05 22:00:00|39766.7|39646.7|39773.3|39653.3|39786.3|39666.3|39756.7|39636.7|488
1657058700000|2022-07-05 22:05:00|39773.1|39653.1|39761.1|39641.1|39783.9|39663.9|39736|39633.7|307
1657059000000|2022-07-05 22:10:00|39762.9|39642.9|39757.6|39637.6|39798.2|39678.2|39749.1|39631.5|439
1657059300000|2022-07-05 22:15:00|39757.5|39637.5|39772.5|39652.5|39783|39668|39745.3|39632.2|642
1657059600000|2022-07-05 22:20:00|39771|39651.2|39772.3|39652.3|39790.1|39684|39756.1|39636.1|619
1657059900000|2022-07-05 22:25:00|39772.2|39652.2|39787.4|39667.4|39790.3|39676|39761.3|39644.1|486
1657060200000|2022-07-05 22:30:00|39786.2|39666.2|39764.7|39644.7|39794.2|39674.2|39749.9|39629.9|554
1657060500000|2022-07-05 22:35:00|39777.8|39657.8|39762|39655.9|39788.4|39676.5|39726.5|39629.3|470
1657060800000|2022-07-05 22:40:00|39758|39657.9|39753.7|39633.7|39774.8|39661.7|39731|39631|500
1657061100000|2022-07-05 22:45:00|39752.9|39632.9|39746.4|39658.1|39778.1|39664.5|39737|39617|410
1657061400000|2022-07-05 22:50:00|39756.3|39647.8|39764.7|39644.7|39785.7|39685|39728|39633.9|358
1657061700000|2022-07-05 22:55:00|39762.3|39642.3|39760.3|39659.5|39790|39685|39732.7|39635.5|336
1657062000000|2022-07-05 23:00:00|39764.2|39666|39765|39645|39785.7|39676.5|39739|39635.7|489
1657062300000|2022-07-05 23:05:00|39764.9|39644.9|39769.1|39649.1|39779.5|39667|39744|39636.2|398
1657062600000|2022-07-05 23:10:00|39769.3|39649.3|39773.6|39653.6|39784.5|39668|39745|39642.5|494
1657062900000|2022-07-05 23:15:00|39761.7|39641.7|39768|39648|39781.7|39668.1|39750.3|39630.3|485
1657063200000|2022-07-05 23:20:00|39781.4|39661.4|39762.7|39642.7|39782.3|39671.7|39749.7|39629.7|517
1657063500000|2022-07-05 23:25:00|39762.5|39642.5|39767.7|39671.6|39782.6|39673.6|39760.3|39640.3|532
1657063800000|2022-07-05 23:30:00|39770.8|39666.6|39773.8|39653.8|39795.1|39684.4|39759.3|39639.3|632
1657064100000|2022-07-05 23:35:00|39775.2|39655.2|39771.6|39651.6|39806.6|39686.6|39765.6|39645.6|467
1657064400000|2022-07-05 23:40:00|39774.1|39654.1|39782.4|39662.4|39792.2|39678.2|39765.3|39645.3|488
1657064700000|2022-07-05 23:45:00|39772.7|39675.2|39751.8|39647.7|39797|39683|39740.4|39631.4|493
1657065000000|2022-07-05 23:50:00|39749.8|39652.7|39778.9|39658.9|39783.1|39693.9|39743.1|39635.8|590
1657065300000|2022-07-05 23:55:00|39777.9|39658.5|39780.9|39669|39807.5|39706.4|39752.4|39647.5|647
1657065600000|2022-07-06 00:00:00|39756.7|39636.7|39766.9|39646.9|39778.8|39681|39720.4|39600.4|780
1657065900000|2022-07-06 00:05:00|39768.9|39648.9|39733.1|39616.5|39774.7|39689.6|39711.9|39611.4|786
1657066200000|2022-07-06 00:10:00|39733.4|39613.4|39727.7|39645.2|39750.1|39661.7|39708.1|39605|822
1657066500000|2022-07-06 00:15:00|39729.4|39642.1|39736.8|39616.8|39752.1|39668.9|39712.7|39613.4|710
1657066800000|2022-07-06 00:20:00|39740.7|39620.7|39762.6|39648.6|39774.7|39674.7|39726.6|39617.8|739
1657067100000|2022-07-06 00:25:00|39749.2|39674.3|39755.8|39651.3|39779.6|39679.4|39744.1|39636.5|645
1657067400000|2022-07-06 00:30:00|39757.7|39648.1|39767.5|39652.5|39772.5|39691.7|39730.7|39637.4|674
1657067700000|2022-07-06 00:35:00|39767.9|39652.1|39747.3|39650.2|39769.1|39691.8|39711.8|39621|689
1657068000000|2022-07-06 00:40:00|39745.4|39649.7|39737.2|39630.5|39769.5|39684.4|39722.6|39628.2|801
1657068300000|2022-07-06 00:45:00|39737.6|39630.8|39745.1|39627.7|39754.1|39655.9|39723.6|39617.7|889
1657068600000|2022-07-06 00:50:00|39742.3|39627.4|39735.6|39656.3|39753.8|39689.1|39707.5|39619.6|817
1657068900000|2022-07-06 00:55:00|39734.9|39655.5|39729.3|39648.3|39758.6|39687.9|39705.6|39617.4|735
1657069200000|2022-07-06 01:00:00|39727.4|39651.1|39732.9|39627.6|39753.1|39678.1|39697.7|39623.4|786
1657069500000|2022-07-06 01:05:00|39735.3|39631.4|39716.2|39613.6|39739.8|39662.6|39677.8|39603.7|748
1657069800000|2022-07-06 01:10:00|39715.2|39614.4|39713.5|39637.2|39730.4|39670.3|39676.8|39607.8|849
1657070100000|2022-07-06 01:15:00|39713.3|39637.1|39738.5|39637.7|39748.7|39691.6|39687|39607.3|855
1657070400000|2022-07-06 01:20:00|39742.5|39637.6|39727.6|39677.6|39769.2|39701.1|39702.8|39628.6|811
1657070700000|2022-07-06 01:25:00|39727.2|39677.2|39771.7|39668.9|39784.3|39707.3|39717.7|39636.7|825
1657071000000|2022-07-06 01:30:00|39771|39668.7|39724.2|39704.2|39777|39704.2|39724.2|39640.6|963
1657071300000|2022-07-06 01:35:00|39725.6|39705.6|39754.9|39655.3|39768.6|39707.4|39713.4|39640.5|909
1657071600000|2022-07-06 01:40:00|39756.2|39655.8|39728|39708|39771.8|39713.3|39718.7|39648.9|876
1657071900000|2022-07-06 01:45:00|39727.3|39707.3|39738.3|39641.5|39764.1|39711.7|39706|39637.1|885
1657072200000|2022-07-06 01:50:00|39738|39642|39747.5|39645.3|39750.4|39681.4|39721.8|39634.1|948
1657072500000|2022-07-06 01:55:00|39748.5|39646.8|39741.7|39665.3|39755.2|39690.1|39710.1|39638.2|812
1657072800000|2022-07-06 02:00:00|39741.4|39666|39753.4|39647.9|39756.3|39684.1|39720.5|39638.6|872
1657073100000|2022-07-06 02:05:00|39749.3|39655.4|39731.4|39681.4|39766.3|39685.3|39723.6|39638.9|821
1657073400000|2022-07-06 02:10:00|39731.2|39681.2|39723.3|39614.6|39762.6|39703.9|39686.3|39603.6|861
1657073700000|2022-07-06 02:15:00|39721.3|39614.8|39717.2|39644.2|39737.4|39680.3|39700.3|39612.6|763
1657074000000|2022-07-06 02:20:00|39701.7|39651.7|39728.3|39630.9|39741.8|39687.4|39693|39607.1|748
1657074300000|2022-07-06 02:25:00|39728.5|39628.1|39709.3|39689.3|39745.8|39690|39697.3|39620.6|686
1657074600000|2022-07-06 02:30:00|39709|39689|39719.4|39669.4|39749.7|39691.1|39702.7|39612.6|671
1657074900000|2022-07-06 02:35:00|39719.5|39669.5|39730.6|39680.6|39752|39697.5|39708.5|39626|689
1657075200000|2022-07-06 02:40:00|39732.4|39682.4|39720.8|39628.1|39761.9|39705|39711.9|39595.2|795
1657075500000|2022-07-06 02:45:00|39722.1|39628.3|39712.3|39592.3|39736.1|39633.7|39709.7|39589.7|713
1657075800000|2022-07-06 02:50:00|39720.8|39600.8|39728.6|39611.2|39737.8|39638.2|39711.9|39591.9|777
1657076100000|2022-07-06 02:55:00|39725.8|39612.1|39715.2|39595.2|39737|39625.4|39708.4|39588.4|707
1657076400000|2022-07-06 03:00:00|39716.1|39596.1|39710.3|39590.3|39725.7|39624.8|39699|39579|682
1657076700000|2022-07-06 03:05:00|39710.6|39590.6|39714.2|39608.1|39730.5|39631|39696|39576|633
1657077000000|2022-07-06 03:10:00|39713.6|39595|39722.3|39602.3|39739|39622.8|39708.3|39588.3|735
1657077300000|2022-07-06 03:15:00|39722.8|39602.8|39713.5|39608.3|39733.5|39629.8|39705.8|39585.8|710
1657077600000|2022-07-06 03:20:00|39713.2|39607.7|39712|39592|39732.5|39630.9|39708.9|39588.9|694
1657077900000|2022-07-06 03:25:00|39711.4|39591.4|39724.5|39614.3|39737.7|39628.4|39708|39588|571
1657078200000|2022-07-06 03:30:00|39715.9|39621|39725.1|39605.1|39742.6|39628|39706|39586|564
1657078500000|2022-07-06 03:35:00|39721.4|39601.4|39721.3|39601.3|39742.4|39625.9|39713.9|39593.9|566
1657078800000|2022-07-06 03:40:00|39721.4|39601.4|39705.6|39585.6|39738.4|39625.8|39696.9|39580.4|717
1657079100000|2022-07-06 03:45:00|39705.3|39585.3|39707.8|39587.8|39728|39608|39698.4|39578.4|628
1657079400000|2022-07-06 03:50:00|39709.5|39589.5|39718.2|39598.2|39733.3|39613.3|39697|39577.2|660
1657079700000|2022-07-06 03:55:00|39718.4|39598.4|39730.3|39610.3|39743.9|39623.9|39710.6|39590.6|597
1657080000000|2022-07-06 04:00:00|39730.1|39610.1|39725|39605|39742.7|39626.1|39717.9|39597.9|614
1657080300000|2022-07-06 04:05:00|39726.3|39606.3|39733.9|39613.9|39740.6|39620.6|39702|39582|563
1657080600000|2022-07-06 04:10:00|39733.1|39613.1|39723.1|39603.1|39751.2|39631.2|39718.1|39598.1|708
1657080900000|2022-07-06 04:15:00|39723.3|39603.3|39742.6|39622.6|39749.5|39629.5|39712.5|39592.5|642
1657081200000|2022-07-06 04:20:00|39742.4|39622.4|39758.3|39638.3|39768.5|39648.5|39732.2|39612.2|653
1657081500000|2022-07-06 04:25:00|39758.2|39638.2|39789|39669|39798.1|39678.9|39683.1|39563.1|794
1657081800000|2022-07-06 04:30:00|39788.4|39668.4|39821.8|39738.5|39839.5|39761.7|39771.9|39651.9|853
1657082100000|2022-07-06 04:35:00|39815.4|39742.6|39835.3|39732|39849.2|39778.1|39798.1|39711.1|873
1657082400000|2022-07-06 04:40:00|39834.8|39730.7|39868.7|39776.7|39872.6|39789|39811.3|39730.7|991
1657082700000|2022-07-06 04:45:00|39868.5|39778.3|39884.7|39803.9|39906.2|39832.1|39844.9|39759.5|884
1657083000000|2022-07-06 04:50:00|39885|39805.7|39935.8|39846.5|39962.9|39885.5|39869.5|39795.3|752
1657083300000|2022-07-06 04:55:00|39937.8|39843.1|39910.1|39831.4|39938.7|39855.2|39895.4|39804.4|735
1657083600000|2022-07-06 05:00:00|39907.2|39836.6|39772.4|39752.4|39927.1|39865.1|39725.2|39650|929
1657083900000|2022-07-06 05:05:00|39773.3|39753.3|39846.4|39742|39851.8|39795.1|39772|39702.4|700
1657084200000|2022-07-06 05:10:00|39846.9|39741.8|39837.1|39758.9|39860.7|39799.9|39786.5|39735.6|652
1657084500000|2022-07-06 05:15:00|39848.6|39750.2|39852.5|39774.7|39865.2|39803.4|39808.8|39727.8|706
1657084800000|2022-07-06 05:20:00|39851.4|39775.3|39842.3|39822.3|39886|39833.1|39814.8|39765|718
1657085100000|2022-07-06 05:25:00|39843|39823|39879.9|39808.9|39886.8|39838.2|39840.9|39760.8|639
1657085400000|2022-07-06 05:30:00|39879.6|39809.3|39848.3|39828.3|39891.6|39847.3|39843.7|39771.1|707
1657085700000|2022-07-06 05:35:00|39849.4|39829.4|39874.4|39824.4|39893.5|39838.5|39843.4|39779.2|783
1657086000000|2022-07-06 05:40:00|39874.1|39824.1|39900|39798.6|39906.4|39838.4|39850.1|39754.5|680
1657086300000|2022-07-06 05:45:00|39901|39796.7|39865.9|39815.9|39901.9|39843.6|39839.9|39766.4|840
1657086600000|2022-07-06 05:50:00|39866.3|39816.3|39889.8|39806.4|39909.9|39848|39840.6|39767.8|804
1657086900000|2022-07-06 05:55:00|39891.4|39808.8|39868.3|39818.3|39904.7|39836.8|39838.1|39769.7|832
1657087200000|2022-07-06 06:00:00|39906.6|39790|39909.5|39807.8|39913.1|39855.3|39824.1|39762.5|991
1657087500000|2022-07-06 06:05:00|39909|39816|39881.7|39861.7|39934.3|39888.3|39866.1|39808.6|985
1657087800000|2022-07-06 06:10:00|39881|39861|39836.6|39816.6|39909.7|39863.5|39824.6|39804.6|949
1657088100000|2022-07-06 06:15:00|39836.8|39816.8|39791.2|39741.2|39841.3|39821.3|39769.3|39729.4|899
1657088400000|2022-07-06 06:20:00|39792.1|39742.1|39771.4|39721.4|39809.6|39771|39743.7|39700.1|925
1657088700000|2022-07-06 06:25:00|39788.3|39712.6|39811.8|39761.8|39826.7|39781.7|39717.3|39666.2|851
1657089000000|2022-07-06 06:30:00|39811|39761|39807.7|39787.7|39831|39808.9|39795.4|39748.4|971
1657089300000|2022-07-06 06:35:00|39806.7|39786.7|39798.3|39778.3|39823.6|39803.6|39797.1|39777.1|819
1657089600000|2022-07-06 06:40:00|39798.1|39778.1|39775.4|39755.4|39821.4|39790.4|39764.8|39738.4|957
1657089900000|2022-07-06 06:45:00|39775.8|39755.8|39713|39693|39788.4|39761.4|39702.7|39662.6|864
1657090200000|2022-07-06 06:50:00|39712.9|39692.9|39665.4|39645.4|39717.4|39697.4|39662.1|39642.1|856
1657090500000|2022-07-06 06:55:00|39663.9|39643.9|39699.8|39625.2|39715.8|39661.7|39631.5|39569.6|972
1657090800000|2022-07-06 07:00:00|39690.1|39640.1|39824.4|39804.4|39825.2|39805.2|39659.9|39615|1060
1657091100000|2022-07-06 07:05:00|39820.1|39800.1|39786.4|39766.4|39821.3|39801.3|39777.6|39757.6|980
1657091400000|2022-07-06 07:10:00|39785.9|39765.9|39790.7|39770.7|39806.2|39786.2|39753.3|39724|976
1657091700000|2022-07-06 07:15:00|39790.8|39770.8|39787.4|39767.4|39813.5|39793.5|39781.3|39755.4|845
1657092000000|2022-07-06 07:20:00|39787.6|39767.6|39752.2|39732.2|39803.5|39783.5|39743.4|39723.4|981
1657092300000|2022-07-06 07:25:00|39751.8|39731.8|39709.2|39689.2|39755|39732.1|39678.1|39658.1|946
1657092600000|2022-07-06 07:30:00|39708.4|39688.4|39791.1|39771.1|39794.6|39774.6|39706.8|39686.8|904
1657092900000|2022-07-06 07:35:00|39794.3|39774.3|39796.6|39776.6|39821.1|39801.1|39790.3|39770.3|932
1657093200000|2022-07-06 07:40:00|39796.5|39776.5|39821.7|39801.7|39822|39802|39781.9|39761.9|920
1657093500000|2022-07-06 07:45:00|39821.3|39801.3|39795.4|39775.4|39848.1|39821.8|39776.8|39728.1|963
1657093800000|2022-07-06 07:50:00|39795.1|39775.1|39806.5|39786.5|39820.7|39800.7|39784.4|39764.4|858
1657094100000|2022-07-06 07:55:00|39806.1|39786.1|39803.5|39783.5|39838.3|39818.3|39791.9|39771.9|897
1657094400000|2022-07-06 08:00:00|39802|39782|39815.2|39795.2|39838.8|39818.8|39794.4|39774.4|889
1657094700000|2022-07-06 08:05:00|39814.3|39794.3|39711.7|39691.7|39825.3|39805.3|39694.3|39674.3|993
1657095000000|2022-07-06 08:10:00|39710.7|39690.7|39772.6|39752.6|39784.2|39764.2|39704.3|39684.3|1017
1657095300000|2022-07-06 08:15:00|39771.3|39751.3|39759|39739|39826|39784|39757.6|39737.6|978
1657095600000|2022-07-06 08:20:00|39760.1|39740.1|39821.6|39801.6|39826.3|39806.3|39742.7|39722.7|929
1657095900000|2022-07-06 08:25:00|39821.5|39801.5|39888.7|39838.7|39930.8|39858.3|39819.7|39787.2|904
1657096200000|2022-07-06 08:30:00|39888.2|39838.2|39853.1|39833.1|39914.1|39866.6|39777.4|39757.4|972
1657096500000|2022-07-06 08:35:00|39853.3|39833.3|39861|39841|39862.7|39842.7|39833.8|39813.8|883
1657096800000|2022-07-06 08:40:00|39860.9|39840.9|40030.1|40010.1|40039.2|40019.2|39860.9|39840.9|968
1657097100000|2022-07-06 08:45:00|40029.2|40009.2|40069.8|40049.8|40073.6|40053.6|39988.5|39968.5|939
1657097400000|2022-07-06 08:50:00|40069.3|40049.3|40064|40044|40130.3|40110.3|40054.9|40034.9|1004
1657097700000|2022-07-06 08:55:00|40063.8|40043.8|40035.4|40015.4|40063.8|40043.8|40010.9|39990.9|871
1657098000000|2022-07-06 09:00:00|40035.7|40015.7|40050.7|40030.7|40100.2|40058.6|40011|39976|967
1657098300000|2022-07-06 09:05:00|40050.6|40030.6|40078.6|40058.6|40128.6|40090.7|40033.4|39987.5|973
1657098600000|2022-07-06 09:10:00|40078.9|40058.9|40108.8|40088.8|40138.7|40103|40061.2|40036.6|1006
1657098900000|2022-07-06 09:15:00|40107.9|40087.9|39976.5|39956.5|40108|40088|39969.1|39896|1035
1657099200000|2022-07-06 09:20:00|40000.5|39927.5|40008.4|39988.4|40044.9|40024.9|39950.4|39896.2|982
1657099500000|2022-07-06 09:25:00|40009.7|39989.7|40038.4|40018.4|40050.3|40030.3|39988.8|39968.8|950
1657099800000|2022-07-06 09:30:00|40038.8|40018.8|40070|40050|40104.5|40084.5|40031.6|40011.6|965
1657100100000|2022-07-06 09:35:00|40070.3|40050.3|40053.2|40033.2|40077.8|40057.8|40010.5|39990.5|898
1657100400000|2022-07-06 09:40:00|40052.1|40032.1|40038.6|40018.6|40092.5|40072.5|40036.6|40016.6|847
1657100700000|2022-07-06 09:45:00|40035.7|40015.7|40051.7|40031.7|40066.7|40046.7|40025.8|40005.8|845
1657101000000|2022-07-06 09:50:00|40052.3|40032.3|40086|40066|40092.3|40072.3|40046.7|40026.7|845
1657101300000|2022-07-06 09:55:00|40086.1|40066.1|40106.8|40086.8|40115.6|40095.6|40085.6|40065.6|895
1657101600000|2022-07-06 10:00:00|40106.1|40086.1|40077.1|40057.1|40106.1|40086.1|40062.6|40042.6|865
1657101900000|2022-07-06 10:05:00|40077.5|40057.5|40143.9|40123.9|40147.9|40127.9|40057.8|40037.8|875
1657102200000|2022-07-06 10:10:00|40145.9|40125.9|40226|40206|40252.5|40232.5|40145.6|40125.6|819
1657102500000|2022-07-06 10:15:00|40230.9|40210.9|40232.9|40212.9|40254.7|40234.7|40214.9|40194.9|849
1657102800000|2022-07-06 10:20:00|40232.7|40212.7|40244.3|40224.3|40246.1|40226.1|40224.9|40204.9|727
1657103100000|2022-07-06 10:25:00|40243.9|40223.9|40212.1|40192.1|40243.9|40223.9|40185.1|40165.1|747
1657103400000|2022-07-06 10:30:00|40212.8|40192.8|40188.6|40168.6|40225.7|40205.7|40170.4|40150.4|787
1657103700000|2022-07-06 10:35:00|40187.1|40167.1|40288.2|40268.2|40292.7|40272.7|40184.3|40164.3|821
1657104000000|2022-07-06 10:40:00|40288.5|40268.5|40372.9|40352.9|40433.5|40391.9|40286.2|40266.2|920
1657104300000|2022-07-06 10:45:00|40372.6|40352.6|40437.1|40417.1|40452.1|40432.1|40362.9|40342.9|937
1657104600000|2022-07-06 10:50:00|40437.3|40417.3|40510.8|40490.8|40516.6|40496.6|40408.4|40388.4|870
1657104900000|2022-07-06 10:55:00|40514.4|40494.4|40448|40428|40516.9|40496.9|40439|40406.5|1043
1657105200000|2022-07-06 11:00:00|40447.9|40427.9|40434.1|40414.1|40451.4|40431.4|40426|40406|922
1657105500000|2022-07-06 11:05:00|40434.9|40414.9|40491.1|40471.1|40504.5|40484.5|40430.6|40410.6|872
1657105800000|2022-07-06 11:10:00|40490.5|40470.5|40507.2|40487.2|40525.1|40505.1|40490.2|40470.2|839
1657106100000|2022-07-06 11:15:00|40506.9|40486.9|40455.6|40435.6|40506.9|40486.9|40434.9|40384|780
1657106400000|2022-07-06 11:20:00|40457.5|40437.5|40410.8|40390.8|40458.3|40438.3|40409.9|40389.9|805
1657106700000|2022-07-06 11:25:00|40414.5|40394.5|40429|40409|40429.4|40409.4|40401.7|40381.7|743
1657107000000|2022-07-06 11:30:00|40429.9|40409.9|40488.1|40468.1|40492.5|40472.5|40421.5|40401.5|806
1657107300000|2022-07-06 11:35:00|40489.3|40469.3|40404.8|40384.8|40489.3|40469.3|40397.4|40365.9|909
1657107600000|2022-07-06 11:40:00|40404.7|40384.7|40413.7|40393.7|40420.8|40400.8|40398.8|40378.8|838
1657107900000|2022-07-06 11:45:00|40415|40395|40441.6|40421.6|40470.9|40450.9|40415|40395|880
1657108200000|2022-07-06 11:50:00|40442.7|40422.7|40463|40443|40480.5|40460.5|40438.8|40418.8|892
1657108500000|2022-07-06 11:55:00|40464.6|40444.6|40385.2|40365.2|40464.6|40444.6|40373.7|40353.7|920
1657108800000|2022-07-06 12:00:00|40401.6|40381.6|40414.1|40394.1|40425|40405|40390.6|40353|986
1657109100000|2022-07-06 12:05:00|40414.7|40394.7|40365.6|40345.6|40422.6|40402.6|40352.3|40332.3|935
1657109400000|2022-07-06 12:10:00|40365.7|40345.7|40471.4|40451.4|40483.1|40463.1|40365|40345|959
1657109700000|2022-07-06 12:15:00|40471.1|40451.1|40476.3|40456.3|40478.9|40458.9|40448.9|40428.9|949
1657110000000|2022-07-06 12:20:00|40476|40456|40474.8|40454.8|40499.6|40479.6|40455.1|40435.1|980
1657110300000|2022-07-06 12:25:00|40474.6|40454.6|40594.2|40574.2|40603.6|40583.6|40468.1|40439.9|1010
1657110600000|2022-07-06 12:30:00|40595.4|40575.4|40628|40608|40629|40609|40587.1|40567.1|1009
1657110900000|2022-07-06 12:35:00|40629.1|40609.1|40646.9|40626.9|40668|40648|40578.6|40558.6|1035
1657111200000|2022-07-06 12:40:00|40649.1|40629.1|40609.5|40589.5|40661.1|40641.1|40604.3|40584.3|944
1657111500000|2022-07-06 12:45:00|40608.7|40588.7|40614.4|40543.3|40614.4|40592.3|40528.1|40508.1|948
1657111800000|2022-07-06 12:50:00|40605.1|40555.1|40585.3|40565.3|40619|40585.8|40554.6|40534.6|910
1657112100000|2022-07-06 12:55:00|40585.4|40565.4|40549|40529|40609.6|40582.2|40538.2|40505.5|926
1657112400000|2022-07-06 13:00:00|40548.4|40528.4|40567.2|40547.2|40591.2|40559.7|40546.6|40509|897
1657112700000|2022-07-06 13:05:00|40567.9|40547.9|40585.8|40565.8|40606|40586|40547|40519|900
1657113000000|2022-07-06 13:10:00|40586.5|40566.5|40670.2|40650.2|40698|40652.4|40578.5|40553.1|933
1657113300000|2022-07-06 13:15:00|40669|40649|40913.7|40893.7|40949.1|40897.3|40659.9|40635.4|949
1657113600000|2022-07-06 13:20:00|40913.4|40893.4|40801|40781|40935.8|40899.6|40792.5|40688.3|974
1657113900000|2022-07-06 13:25:00|40800.3|40780.3|40728.6|40657.6|40835.6|40793.5|40665.6|40612.8|874
1657114200000|2022-07-06 13:30:00|40718.3|40668.3|40715.8|40695.8|40825.5|40762.4|40700.5|40639.7|971
1657114500000|2022-07-06 13:35:00|40713.3|40693.3|40695.4|40675.4|40751|40707.2|40648|40619.9|988
1657114800000|2022-07-06 13:40:00|40693.6|40673.6|40701.1|40681.1|40723.7|40692.3|40680.2|40660.2|992
1657115100000|2022-07-06 13:45:00|40701|40681|40693.2|40673.2|40742|40709.8|40685.7|40660.3|1045
1657115400000|2022-07-06 13:50:00|40692.8|40672.8|40736.7|40716.7|40739|40719|40691.6|40649.1|1052
1657115700000|2022-07-06 13:55:00|40738.1|40718.1|40881.3|40861.3|40924|40884|40733.1|40694.6|1048
1657116000000|2022-07-06 14:00:00|40886.6|40866.6|40880.7|40860.7|40926.5|40883.3|40859.6|40821.2|1132
1657116300000|2022-07-06 14:05:00|40890.4|40870.4|40946.5|40926.5|40994.9|40950.4|40802|40772.8|1109
1657116600000|2022-07-06 14:10:00|40944.8|40924.8|40966.2|40946.2|40981.4|40946.2|40811.8|40691.8|1126
1657116900000|2022-07-06 14:15:00|40966.1|40946.1|40975.6|40925.6|41015|40973.6|40927.2|40875.9|1109
1657117200000|2022-07-06 14:20:00|40974.7|40924.7|40929.6|40909.6|41015|40978.6|40907.3|40863|1092
1657117500000|2022-07-06 14:25:00|40931.4|40911.4|40849.2|40829.2|40965.3|40925.3|40830.7|40804.5|1060
1657117800000|2022-07-06 14:30:00|40854.1|40834.1|40885.3|40865.3|40932.8|40889.3|40824|40804|1062
1657118100000|2022-07-06 14:35:00|40885.7|40865.7|40894.4|40874.4|40913.5|40893.5|40850.6|40830.6|1050
1657118400000|2022-07-06 14:40:00|40894.6|40874.6|40920.1|40870.1|40965.1|40923.6|40890.7|40852.3|1083
1657118700000|2022-07-06 14:45:00|40920.2|40870.2|40873.4|40853.4|40938.8|40894.1|40862.6|40819.8|1061
1657119000000|2022-07-06 14:50:00|40871.3|40851.3|40739.8|40719.8|40881|40861|40732.6|40712.6|1104
1657119300000|2022-07-06 14:55:00|40739.6|40719.6|40753.8|40733.8|40761.8|40741.8|40632.5|40598|1092
1657119600000|2022-07-06 15:00:00|40744|40724|40587|40492|40778.1|40756.9|40578.5|40487.6|1096
1657119900000|2022-07-06 15:05:00|40603.9|40492.4|40466.2|40396|40653|40567.9|40439.9|40359.9|1066
1657120200000|2022-07-06 15:10:00|40464.2|40393.9|40405.7|40385.7|40489.8|40426.6|40385.9|40312.1|1043
1657120500000|2022-07-06 15:15:00|40406.2|40386.2|40468.6|40418.6|40488.9|40425.5|40400.3|40351.2|989
1657120800000|2022-07-06 15:20:00|40468.3|40418.3|40474.6|40404.6|40512.9|40442.8|40449.6|40386.5|1081
1657121100000|2022-07-06 15:25:00|40474.7|40400|40616.4|40496.4|40641|40521|40470|40400|1001
1657121400000|2022-07-06 15:30:00|40615.8|40497.2|40516.6|40396.6|40652.3|40544.2|40489.3|40369.3|1032
1657121700000|2022-07-06 15:35:00|40515.8|40395.8|40507|40400.7|40531.1|40445.7|40500.2|40384.8|918
1657122000000|2022-07-06 15:40:00|40507.7|40400.5|40514.8|40394.8|40523.3|40444.7|40494.7|40390.7|904
1657122300000|2022-07-06 15:45:00|40513.3|40393.3|40539.6|40419.6|40563|40463.6|40510|40393.2|897
1657122600000|2022-07-06 15:50:00|40536.6|40431.4|40540.4|40439.5|40546.7|40478.8|40524.8|40411.2|939
1657122900000|2022-07-06 15:55:00|40540.6|40440.9|40513.7|40408.9|40541.5|40469.7|40482.5|40406.9|889
1657123200000|2022-07-06 16:00:00|40512.6|40408.2|40497.1|40414.6|40527.4|40430.1|40455.9|40370.2|935
1657123500000|2022-07-06 16:05:00|40500.6|40406.6|40497.4|40415.4|40501|40434.3|40447.5|40378.8|878
1657123800000|2022-07-06 16:10:00|40497.5|40416|40431.1|40344.5|40501.2|40427.7|40402.4|40311.4|898
1657124100000|2022-07-06 16:15:00|40428.1|40343.2|40442.6|40364.8|40467.3|40413.8|40420.6|40309.5|873
1657124400000|2022-07-06 16:20:00|40444.6|40360.3|40460.6|40355.2|40460.6|40397.1|40415.5|40338.6|824
1657124700000|2022-07-06 16:25:00|40460.3|40353.5|40418.9|40321.1|40462.6|40390.3|40393.9|40296|770
1657125000000|2022-07-06 16:30:00|40419.4|40320.1|40419.8|40309.3|40441.6|40338.7|40405.7|40309.2|757
1657125300000|2022-07-06 16:35:00|40419.6|40308.3|40382.9|40306.9|40421.4|40322.7|40361.9|40277.7|769
1657125600000|2022-07-06 16:40:00|40385.8|40305.1|40399|40304.7|40403.7|40322.5|40367.2|40300|665
1657125900000|2022-07-06 16:45:00|40398.1|40307.1|40389.4|40299|40399.9|40336.9|40346|40297.1|681
1657126200000|2022-07-06 16:50:00|40388.8|40298.3|40392.5|40304.5|40396.1|40333.9|40350.8|40292.6|728
1657126500000|2022-07-06 16:55:00|40392.4|40304.6|40397.8|40315|40410.5|40349|40354.4|40301.9|688
1657126800000|2022-07-06 17:00:00|40396.3|40314.4|40373.9|40276.7|40405.9|40337.3|40340.1|40274.3|726
1657127100000|2022-07-06 17:05:00|40369.9|40275.6|40333.2|40240.4|40379.8|40281.1|40317.1|40226.6|877
1657127400000|2022-07-06 17:10:00|40331.6|40239|40318.2|40243.4|40340.6|40263.4|40276.9|40216.4|755
1657127700000|2022-07-06 17:15:00|40318|40243.2|40315.5|40244.4|40323.4|40274.8|40277.6|40238.5|656
1657128000000|2022-07-06 17:20:00|40314.9|40243.9|40309|40232.8|40317.3|40268.5|40267.9|40224.1|650
1657128300000|2022-07-06 17:25:00|40310.1|40237.2|40295.5|40245.5|40327.7|40263|40281.4|40224.2|727
1657128600000|2022-07-06 17:30:00|40295.8|40245.8|40284.1|40264.1|40317|40269.9|40270.4|40225.8|632
1657128900000|2022-07-06 17:35:00|40284|40264|40310.4|40260.4|40327.9|40277.3|40277.8|40240.2|615
1657129200000|2022-07-06 17:40:00|40309.9|40259.9|40309.3|40259.3|40335.3|40279.8|40280.1|40243.3|616
1657129500000|2022-07-06 17:45:00|40308.9|40258.9|40276.5|40256.5|40328.5|40274.2|40260.2|40229.3|661
1657129800000|2022-07-06 17:50:00|40276.4|40256.4|40320.6|40245.9|40324.8|40269.9|40274.7|40233.2|623
1657130100000|2022-07-06 17:55:00|40298.9|40248.9|40333.6|40213.6|40344.6|40270.2|40281.5|40210.6|654
1657130400000|2022-07-06 18:00:00|40334|40214|40256.2|40236.2|40388.8|40268.9|40256.2|40186.8|1139
1657130700000|2022-07-06 18:05:00|40254.9|40234.9|40280.8|40260.8|40286.6|40266.6|40231.8|40211.8|1050
1657131000000|2022-07-06 18:10:00|40281.5|40261.5|40268|40248|40292.4|40272.4|40261.8|40241.8|1007
1657131300000|2022-07-06 18:15:00|40267.5|40247.5|40318.6|40298.6|40327.6|40307.6|40264.8|40244.8|922
1657131600000|2022-07-06 18:20:00|40318.9|40298.9|40324.5|40304.5|40330|40310|40312.9|40292.9|926
1657131900000|2022-07-06 18:25:00|40324.1|40304.1|40242.9|40172.4|40333.3|40313.3|40226.9|40156.4|1010
1657132200000|2022-07-06 18:30:00|40233.6|40183.6|40210.6|40190.6|40267|40208.9|40194.8|40167.9|990
1657132500000|2022-07-06 18:35:00|40209.9|40189.9|40205|40094.7|40233|40189.9|40172.6|40091.3|1012
1657132800000|2022-07-06 18:40:00|40208.4|40096.6|40221.8|40143.5|40290.9|40170.9|40162|40096.6|1000
1657133100000|2022-07-06 18:45:00|40224.6|40144.4|40215.1|40165.1|40237.9|40186.5|40185.6|40138|850
1657133400000|2022-07-06 18:50:00|40215.7|40165.7|40239.5|40189.5|40250|40204.8|40194.7|40156.1|938
1657133700000|2022-07-06 18:55:00|40239.4|40189.4|40235.2|40215.2|40269|40221.5|40214.5|40163.9|842
1657134000000|2022-07-06 19:00:00|40230.5|40210.5|40267.1|40165.9|40286|40224.2|40226.6|40155.4|827
1657134300000|2022-07-06 19:05:00|40270.5|40161.5|40232.9|40155.3|40277.1|40205.4|40220.8|40139.5|768
1657134600000|2022-07-06 19:10:00|40237.2|40157.8|40244|40167.7|40263|40200.4|40205.4|40134.7|741
1657134900000|2022-07-06 19:15:00|40243|40167.9|40245.9|40163.5|40252.1|40200.8|40197.8|40146.4|795
1657135200000|2022-07-06 19:20:00|40246.3|40163.7|40194.9|40174.9|40252.2|40184.6|40189.5|40149.1|699
1657135500000|2022-07-06 19:25:00|40194.6|40174.6|40183.5|40163.5|40222|40175|40180.6|40140|759
1657135800000|2022-07-06 19:30:00|40183.6|40163.6|40222.8|40147|40239|40171.5|40177.5|40133.1|763
1657136100000|2022-07-06 19:35:00|40219.2|40146.8|40224.2|40146.1|40245|40173.2|40180.2|40134.7|704
1657136400000|2022-07-06 19:40:00|40223.7|40147.4|40220.5|40170.5|40249|40179.9|40190.7|40142|749
1657136700000|2022-07-06 19:45:00|40217.8|40167.8|40241.1|40160.4|40259|40192.8|40196.5|40150.9|688
1657137000000|2022-07-06 19:50:00|40201.7|40181.7|40240.4|40170.5|40271.4|40204|40201.7|40158.8|857
1657137300000|2022-07-06 19:55:00|40243.5|40171.3|40216.8|40141.2|40253|40191.4|40175.5|40134.5|792
1657137600000|2022-07-06 20:00:00|40176.9|40156.9|40231.7|40150.9|40242.6|40177.9|40169.9|40129|751
1657137900000|2022-07-06 20:05:00|40229.7|40151.7|40197.9|40177.9|40247.4|40180.9|40193|40144.5|487
1657138200000|2022-07-06 20:10:00|40197.3|40177.3|40231.2|40152|40245|40184|40189.2|40138.4|614
1657138500000|2022-07-06 20:15:00|40230.8|40154.2|40231.5|40160.2|40248|40187.1|40190.3|40139.3|664
1657138800000|2022-07-06 20:20:00|40219.1|40169.1|40232.5|40155.2|40247.4|40186|40195|40142.9|475
1657139100000|2022-07-06 20:25:00|40218.7|40168.7|40233.5|40152.4|40244.8|40185.8|40192|40140.7|419
1657139400000|2022-07-06 20:30:00|40215.9|40165.9|40231.4|40150.1|40244.9|40174.5|40194.5|40141.4|444
1657139700000|2022-07-06 20:35:00|40234.6|40148.2|40197.7|40177.7|40243|40178.7|40186.1|40134|302
1657140000000|2022-07-06 20:40:00|40198.7|40178.7|40224.5|40142.1|40236.6|40178.7|40186.2|40137.2|392
1657140300000|2022-07-06 20:45:00|40220|40147.4|40235.1|40135.7|40246.6|40174.4|40184.5|40133.9|316
1657140600000|2022-07-06 20:50:00|40233.8|40135.6|40232.5|40129.6|40255.9|40178.5|40196.9|40123.9|411
1657140900000|2022-07-06 20:55:00|40240.7|40132|40226.6|40131.1|40252.7|40147.6|40210|40114.1|668
1657141200000|2022-07-06 21:00:00|40226.4|40130.7|40241.2|40121.2|40241.2|40137.9|40220.4|40120.8|20
1657141500000|2022-07-06 21:05:00|40241.4|40121.4|40236.5|40116.5|40245.9|40125.9|40229.4|40109.4|293
1657141800000|2022-07-06 21:10:00|40235.3|40115.3|40215.4|40143.4|40249.1|40145.8|40215.3|40098.2|262
1657142100000|2022-07-06 21:15:00|40244|40143.5|40317|40197|40341.8|40221.8|40215.6|40098.2|251
1657142400000|2022-07-06 21:20:00|40317.1|40197.1|40356.4|40236.4|40382.4|40262.4|40301.7|40181.7|250
1657142700000|2022-07-06 21:25:00|40355.6|40235.6|40347.6|40227.6|40363.6|40243.6|40310.4|40190.4|180
1657143000000|2022-07-06 21:30:00|40347.5|40227.5|40350.2|40230.2|40368.5|40248.5|40314|40194|225
1657143300000|2022-07-06 21:35:00|40353.9|40233.9|40320.8|40200.8|40371.8|40251.8|40311|40191|221
1657143600000|2022-07-06 21:40:00|40321.4|40201.4|40325.2|40205.2|40356.9|40236.9|40311|40191|123
1657143900000|2022-07-06 21:45:00|40303.5|40183.5|40316|40196|40356.9|40236.9|40292.6|40172.6|137
1657144200000|2022-07-06 21:50:00|40300.5|40180.5|40313.9|40193.9|40355.9|40235.9|40292.6|40172.6|138
1657144500000|2022-07-06 21:55:00|40347.3|40227.3|40306.5|40186.5|40357.6|40237.6|40299.7|40179.7|153
1657144800000|2022-07-06 22:00:00|40335.5|40215.5|40325|40205|40377.7|40257.7|40301.8|40181.8|449
1657145100000|2022-07-06 22:05:00|40323.7|40203.7|40329.2|40209.2|40337.2|40217.2|40295.6|40175.6|254
1657145400000|2022-07-06 22:10:00|40334.4|40214.4|40362.5|40242.5|40364.6|40255|40306.5|40186.5|486
1657145700000|2022-07-06 22:15:00|40365.2|40245.2|40351.4|40231.4|40370.5|40255.7|40329.2|40209.2|515
1657146000000|2022-07-06 22:20:00|40336.8|40216.8|40341.2|40221.2|40360.3|40255.4|40327.6|40207.6|368
1657146300000|2022-07-06 22:25:00|40353|40238.1|40350.4|40230.4|40357.3|40256|40317|40197|422
1657146600000|2022-07-06 22:30:00|40349.6|40229.6|40330.5|40210.5|40352|40232.2|40314.1|40194.1|386
1657146900000|2022-07-06 22:35:00|40325.4|40205.4|40339.4|40219.4|40341.4|40233.4|40301.5|40181.5|318
1657147200000|2022-07-06 22:40:00|40311.6|40191.6|40328.9|40208.9|40347.4|40237.9|40311.6|40191.6|367
1657147500000|2022-07-06 22:45:00|40327.5|40207.5|40337.1|40217.1|40343.3|40223.6|40297.8|40177.8|352
1657147800000|2022-07-06 22:50:00|40337.6|40217.6|40324.5|40204.5|40340.3|40225.2|40303|40183|439
1657148100000|2022-07-06 22:55:00|40324.7|40204.7|40335.5|40215.5|40338.1|40218.1|40289.2|40169.2|406
1657148400000|2022-07-06 23:00:00|40323.6|40203.6|40312.3|40192.3|40332.8|40212.8|40299.3|40179.3|513
1657148700000|2022-07-06 23:05:00|40311.1|40191.1|40321.5|40201.5|40325.3|40205.3|40297.1|40177.1|575
1657149000000|2022-07-06 23:10:00|40321.1|40201.1|40331.9|40211.9|40334.3|40214.3|40285.6|40165.6|479
1657149300000|2022-07-06 23:15:00|40329.9|40209.9|40273.1|40153.1|40332.3|40212.3|40258.8|40144.6|530
1657149600000|2022-07-06 23:20:00|40273.8|40153.8|40259.9|40164.5|40279.7|40188.1|40238.1|40130.9|364
1657149900000|2022-07-06 23:25:00|40259.3|40164|40261.7|40141.7|40272.2|40186.7|40232.8|40132.4|406
1657150200000|2022-07-06 23:30:00|40263.1|40143.1|40255.2|40135.9|40265.8|40180.3|40230.3|40125.9|438
1657150500000|2022-07-06 23:35:00|40240.2|40165.9|40261.1|40141.1|40263.9|40169.9|40238.4|40125.4|455
1657150800000|2022-07-06 23:40:00|40261.4|40141.4|40260.9|40140.9|40275.8|40189.9|40239.9|40128.6|445
1657151100000|2022-07-06 23:45:00|40258.1|40148.6|40258.2|40157.6|40266.8|40184.1|40229.7|40132.7|616
1657151400000|2022-07-06 23:50:00|40257.8|40156|40252.1|40159.4|40270|40174.7|40244.6|40135.1|460
1657151700000|2022-07-06 23:55:00|40258.2|40153.1|40270.3|40150.3|40276|40195|40241.6|40133.7|475
1657152000000|2022-07-07 00:00:00|40263.3|40143.3|40278.8|40158.8|40283.1|40210|40230|40143.3|858
1657152300000|2022-07-07 00:05:00|40278.9|40158.9|40287.5|40179.2|40296.9|40207.8|40257.8|40155.4|701
1657152600000|2022-07-07 00:10:00|40285.2|40173.6|40295.5|40175.5|40303.2|40209.2|40259.2|40154|716
1657152900000|2022-07-07 00:15:00|40296|40176|40279.5|40179.6|40301.2|40205.7|40265.8|40155.1|702
1657153200000|2022-07-07 00:20:00|40279|40174.9|40274.9|40154.9|40287.6|40201.7|40241.1|40145|690
1657153500000|2022-07-07 00:25:00|40274.4|40154.4|40223.4|40173.4|40276.2|40186.4|40206.4|40129.3|602
1657153800000|2022-07-07 00:30:00|40223.2|40173.2|40255.9|40158.9|40258.7|40185.3|40222.3|40138.6|648
1657154100000|2022-07-07 00:35:00|40259.3|40156.9|40213.6|40163.6|40260.4|40183.4|40208.8|40130|571
1657154400000|2022-07-07 00:40:00|40213.5|40163.5|40217.2|40122.9|40235.4|40173.9|40183.3|40122.9|628
1657154700000|2022-07-07 00:45:00|40213.1|40128.7|40222.4|40128.5|40225.2|40166.7|40184.7|40114.8|605
1657155000000|2022-07-07 00:50:00|40204.4|40154.4|40208.8|40158.8|40233.9|40159|40193|40115.9|741
1657155300000|2022-07-07 00:55:00|40210.6|40160.6|40220.5|40125.3|40234.4|40168.2|40185.8|40115.7|667
1657155600000|2022-07-07 01:00:00|40217.2|40127.3|40212.3|40162.3|40232.4|40182.9|40185.2|40126.2|851
1657155900000|2022-07-07 01:05:00|40212|40162|40226.2|40134.2|40241.7|40187.5|40197.5|40124.8|710
1657156200000|2022-07-07 01:10:00|40224.7|40135.8|40202.1|40152.1|40237.1|40177.3|40186.2|40123.4|718
1657156500000|2022-07-07 01:15:00|40202.3|40152.3|40225.4|40130.3|40235.7|40163.2|40191.5|40121.9|632
1657156800000|2022-07-07 01:20:00|40228.2|40128.7|40207.8|40157.8|40243.9|40176.5|40193|40126.8|772
1657157100000|2022-07-07 01:25:00|40207.4|40157.4|40231|40140.4|40235|40162.7|40195.5|40121.7|514
1657157400000|2022-07-07 01:30:00|40229.8|40140.7|40206.8|40156.8|40250.1|40190.5|40189|40126|772
1657157700000|2022-07-07 01:35:00|40207|40157|40239.1|40138.8|40242|40172.2|40184.6|40120.6|658
1657158000000|2022-07-07 01:40:00|40236.7|40144.6|40232.7|40146.8|40248.9|40189.1|40203|40141.9|785
1657158300000|2022-07-07 01:45:00|40220.1|40170.1|40203.6|40153.6|40237.6|40176.9|40178.3|40125.5|747
1657158600000|2022-07-07 01:50:00|40222.1|40128.9|40229.7|40140.6|40235.7|40182|40182.6|40126.6|824
1657158900000|2022-07-07 01:55:00|40229.9|40140.4|40205.9|40155.9|40242.7|40183.5|40199.3|40132|713
1657159200000|2022-07-07 02:00:00|40206.2|40156.2|40206|40119.2|40230.2|40157.9|40183.7|40104.4|690
1657159500000|2022-07-07 02:05:00|40205.9|40119.9|40201.8|40151.8|40216.3|40158.1|40175.6|40107.1|685
1657159800000|2022-07-07 02:10:00|40201.2|40151.2|40218.9|40125.5|40234.2|40178.3|40186.6|40116.6|679
1657160100000|2022-07-07 02:15:00|40219.5|40124|40183|40133|40222.4|40162.5|40169.1|40097.9|718
1657160400000|2022-07-07 02:20:00|40182.8|40132.8|40196|40104.2|40208.6|40151.7|40159.3|40097|666
1657160700000|2022-07-07 02:25:00|40195.6|40104.1|40183.4|40133.4|40209.4|40139.2|40169.2|40092.1|417
1657161000000|2022-07-07 02:30:00|40182.5|40132.5|40186.3|40092.6|40209|40137.2|40159.6|40087.2|607
1657161300000|2022-07-07 02:35:00|40185.7|40092.3|40173.5|40123.5|40202.7|40143.1|40159|40080.1|619
1657161600000|2022-07-07 02:40:00|40173.2|40123.2|40166.7|40078.5|40196.9|40133.6|40150.8|40076.5|606
1657161900000|2022-07-07 02:45:00|40166|40076.6|40164.5|40114.5|40190.3|40120.4|40140.2|40066|685
1657162200000|2022-07-07 02:50:00|40164.6|40114.6|40109.4|40019.9|40192.1|40118.9|40076.9|39987.7|821
1657162500000|2022-07-07 02:55:00|40109.5|40019.2|40095.9|40008|40121|40064.6|40050.6|39945.7|887
1657162800000|2022-07-07 03:00:00|40092.8|40007.9|40142.4|40022.4|40156|40060.2|40066.7|39968.3|935
1657163100000|2022-07-07 03:05:00|40142.3|40022.3|40119|40034.2|40142.6|40058.8|40103.4|39983.4|725
1657163400000|2022-07-07 03:10:00|40123.4|40029|40103.1|39983.1|40123.4|40053|40091.5|39971.5|746
1657163700000|2022-07-07 03:15:00|40103.8|39983.8|40100.4|39980.4|40130.8|40018.3|40086.1|39966.1|745
1657164000000|2022-07-07 03:20:00|40100.7|39980.7|40103.7|39983.7|40109.5|40024.2|40074.2|39964.3|711
1657164300000|2022-07-07 03:25:00|40099.3|39984.9|40112.8|39992.8|40119.8|40036.5|40071.2|39967.7|721
1657164600000|2022-07-07 03:30:00|40112.6|39992.6|40110.3|40035.1|40129|40046.6|40083.8|39989.5|656
1657164900000|2022-07-07 03:35:00|40112.9|40031.9|40119.3|40009.6|40137.1|40045.5|40098.7|39988.8|749
1657165200000|2022-07-07 03:40:00|40118.6|40008.2|40104.6|39995.5|40127.4|40038|40079.3|39975.1|742
1657165500000|2022-07-07 03:45:00|40106.4|39996.6|40107.4|40006.9|40123.1|40058.4|40076.2|39969.6|621
1657165800000|2022-07-07 03:50:00|40107.5|40005.5|40112.1|40005.9|40123.7|40056|40074.3|39982.2|574
1657166100000|2022-07-07 03:55:00|40112.5|40003.6|40108.4|40030.4|40134|40049.1|40096.6|39994.3|509
1657166400000|2022-07-07 04:00:00|40108|40032|40098.9|40017.6|40138.3|40042.5|40092.5|39977.7|605
1657166700000|2022-07-07 04:05:00|40100.4|40015.8|40113.9|39993.9|40128.3|40023|40092.4|39974.9|600
1657167000000|2022-07-07 04:10:00|40115.6|39995.6|40106.1|39986.1|40119.2|40025|40092|39972.4|544
1657167300000|2022-07-07 04:15:00|40101.3|40009|40121.9|40001.9|40140.1|40028.4|40078.4|39972.6|704
1657167600000|2022-07-07 04:20:00|40117|40005.5|40124.1|40008.9|40131.8|40046.5|40073.5|39963.3|690
1657167900000|2022-07-07 04:25:00|40123.4|40007.9|40123.2|40011.3|40139.5|40055.7|40095.9|39991.8|567
1657168200000|2022-07-07 04:30:00|40123.5|40014.9|40136.5|40020.6|40147.3|40068.8|40102.8|39995.7|627
1657168500000|2022-07-07 04:35:00|40136.1|40020.3|40133.1|40036.8|40148.6|40077.7|40096.4|40010|597
1657168800000|2022-07-07 04:40:00|40137.1|40029.3|40138.2|40019.3|40145.6|40074.8|40093.4|40012.5|488
1657169100000|2022-07-07 04:45:00|40138.3|40018.3|40119|40013.6|40139.6|40053.5|40098|39989.7|529
1657169400000|2022-07-07 04:50:00|40112.3|40026.4|40092.1|39993.9|40121.1|40048|40066|39977.6|498
1657169700000|2022-07-07 04:55:00|40097.3|39999|40113.4|39993.4|40116.9|40020.7|40070.7|39978.4|383
1657170000000|2022-07-07 05:00:00|40102.1|40004.4|40085.2|39988.5|40121.8|40041.4|40057.2|39969.5|576
1657170300000|2022-07-07 05:05:00|40085.4|39985.6|40058.5|39970.2|40100.7|40017.7|40034.9|39949.6|619
1657170600000|2022-07-07 05:10:00|40060.1|39970.9|40045.2|39950|40078.3|39998.8|40015.3|39930|791
1657170900000|2022-07-07 05:15:00|40044.9|39950.4|40054.4|39947.4|40062.3|39996.5|39989.3|39921.7|713
1657171200000|2022-07-07 05:20:00|40057.5|39943.8|40055.5|39972.1|40076.3|40005.8|40010.3|39936.1|672
1657171500000|2022-07-07 05:25:00|40059.8|39966.5|40078.5|39978.1|40089.5|40040.8|40036.9|39949|623
1657171800000|2022-07-07 05:30:00|40082.3|39975.9|40083.9|39991.9|40096|40009.8|40022.4|39957|695
1657172100000|2022-07-07 05:35:00|40079.7|39993.8|40096.6|39976.6|40099.7|40025.7|40045.5|39966.4|571
1657172400000|2022-07-07 05:40:00|40097.1|39977.1|40090.9|39983|40106.2|40038.8|40049.7|39967|693
1657172700000|2022-07-07 05:45:00|40092.1|39990.1|40079.1|39989.3|40105.6|40046.1|40044|39954.3|705
1657173000000|2022-07-07 05:50:00|40078.9|39988.5|40040.3|40020.3|40097.1|40037.5|40039.6|39974.1|625
1657173300000|2022-07-07 05:55:00|40059.6|39987.2|40096.4|39982.3|40116.6|40034.1|40027.4|39955.9|822
1657173600000|2022-07-07 06:00:00|40103.3|39983.3|40112.1|40022.4|40221.2|40101.2|40076.3|39983.3|1003
1657173900000|2022-07-07 06:05:00|40109.1|40024.6|40067.3|39963.5|40113.6|40052.3|40020|39963.5|838
1657174200000|2022-07-07 06:10:00|40063.5|39964.8|40048.9|40028.9|40124.2|40052.5|40022.8|39964.8|842
1657174500000|2022-07-07 06:15:00|40051.5|40031.5|40042.1|40022.1|40068|40035.6|40039.7|39994|793
1657174800000|2022-07-07 06:20:00|40042.6|40022.6|40037.2|40017.2|40057|40028|40026.7|39985|818
1657175100000|2022-07-07 06:25:00|40037|40017|39986.8|39966.8|40043.6|40020.8|39983.2|39909.5|840
1657175400000|2022-07-07 06:30:00|39986.4|39966.4|40038.5|40018.5|40055.8|40026.8|39972.4|39952.4|834
1657175700000|2022-07-07 06:35:00|40042.7|40022.7|40050.4|40030.4|40075.5|40040.4|40019.3|39971|819
1657176000000|2022-07-07 06:40:00|40050.8|40030.8|40031.7|40011.7|40072|40032.9|40026.2|39990.6|822
1657176300000|2022-07-07 06:45:00|40031.8|40011.8|40070.1|39998.2|40091.8|40033.7|40025.1|39986.3|879
1657176600000|2022-07-07 06:50:00|40068|39998.1|40100.1|40080.1|40100.3|40080.3|40030.6|39987.2|871
1657176900000|2022-07-07 06:55:00|40100.6|40080.6|40169|40077.9|40173.4|40110.4|40096.9|40052.9|1022
1657177200000|2022-07-07 07:00:00|40175.6|40070|40040.2|39966.5|40196.1|40087|39972.1|39884.8|1082
1657177500000|2022-07-07 07:05:00|40037.8|39966|40078.8|39985.3|40100.5|40022.9|39997.8|39932.6|1067
1657177800000|2022-07-07 07:10:00|40078.4|39985.4|40120.2|40004.6|40130.9|40033.7|40033.6|39974.3|1035
1657178100000|2022-07-07 07:15:00|40120.3|40004.5|40285.8|40191.2|40300|40192.7|40090.1|40000|1014
1657178400000|2022-07-07 07:20:00|40286.9|40190|40579.7|40489.3|40586.5|40494.4|40284|40185.8|1027
1657178700000|2022-07-07 07:25:00|40579|40491.2|40628.7|40529.4|40702.1|40611.1|40503.1|40440.6|1023
1657179000000|2022-07-07 07:30:00|40626.6|40530.4|40660.1|40540.1|40740.8|40649.5|40597.6|40513|1058
1657179300000|2022-07-07 07:35:00|40696.3|40578.1|40715.3|40611.8|40742.2|40636.1|40624|40526.2|1008
1657179600000|2022-07-07 07:40:00|40718.8|40609.6|40782.5|40709.8|40889.1|40769.1|40706|40607.9|894
1657179900000|2022-07-07 07:45:00|40771.8|40721.8|40754.1|40661.7|40845.7|40770.2|40697.6|40577.6|993
1657180200000|2022-07-07 07:50:00|40748.2|40661.1|40644.8|40564.3|40761.8|40667|40611.5|40553.7|1051
1657180500000|2022-07-07 07:55:00|40644.6|40564.4|40541|40521|40644.6|40598.1|40535.2|40501.3|918
1657180800000|2022-07-07 08:00:00|40543.6|40523.6|40550.4|40530.4|40600.5|40549.2|40535.8|40515.8|945
1657181100000|2022-07-07 08:05:00|40550.6|40530.6|40411.6|40391.6|40551|40531|40394.2|40296.8|1019
1657181400000|2022-07-07 08:10:00|40410.8|40390.8|40444.1|40424.1|40471.7|40431.3|40407.1|40357.2|975
1657181700000|2022-07-07 08:15:00|40444|40424|40289.4|40211.7|40464.2|40429.5|40285.3|40206.3|1014
1657182000000|2022-07-07 08:20:00|40294.4|40209.1|40267.5|40217.5|40305|40251.9|40227.4|40182.1|983
1657182300000|2022-07-07 08:25:00|40265|40215|40269.1|40219.1|40304.9|40256|40236.3|40196.3|918
1657182600000|2022-07-07 08:30:00|40269.6|40219.6|40316.1|40246|40459|40396.8|40231.5|40177.7|999
1657182900000|2022-07-07 08:35:00|40300.5|40250.5|40448.4|40332.5|40448.4|40406.1|40283.5|40229.7|940
1657183200000|2022-07-07 08:40:00|40443.2|40333.7|40566.7|40485|40578.2|40496.9|40379.6|40328.1|1013
1657183500000|2022-07-07 08:45:00|40570.3|40471|40591.6|40571.6|40634.1|40589.2|40544.3|40446.4|964
1657183800000|2022-07-07 08:50:00|40602.3|40582.3|40560.5|40477.4|40625|40591.7|40536.8|40460.8|982
1657184100000|2022-07-07 08:55:00|40555.4|40478|40519.5|40469.5|40588|40546|40498.8|40458.8|994
1657184400000|2022-07-07 09:00:00|40520.9|40470.9|40505.6|40404.6|40595.8|40551.1|40459.9|40395.5|1159
1657184700000|2022-07-07 09:05:00|40497.9|40410.8|40495.8|40475.8|40543.8|40493.4|40457.2|40395.4|1075
1657185000000|2022-07-07 09:10:00|40497|40477|40477.9|40457.9|40560.1|40504.5|40453.4|40424.6|1037
1657185300000|2022-07-07 09:15:00|40474.7|40454.7|40436.2|40386.2|40506.5|40454.7|40405.7|40338|1027
1657185600000|2022-07-07 09:20:00|40436.3|40386.3|40418.9|40398.9|40459.8|40414.6|40403.6|40359.9|1002
1657185900000|2022-07-07 09:25:00|40422.8|40402.8|40497.3|40477.3|40553.2|40483.9|40421.5|40371.9|944
1657186200000|2022-07-07 09:30:00|40496.8|40476.8|40471.5|40451.5|40544.4|40486.8|40466.1|40430.8|1031
1657186500000|2022-07-07 09:35:00|40471.4|40451.4|40316.6|40296.6|40507.1|40452.6|40313|40258.5|1028
1657186800000|2022-07-07 09:40:00|40317.2|40297.2|40304|40254|40361|40308.9|40273.8|40215.2|960
1657187100000|2022-07-07 09:45:00|40304.4|40254.4|40334.1|40314.1|40360.8|40319.2|40283.5|40232.6|951
1657187400000|2022-07-07 09:50:00|40334.6|40314.6|40354.9|40334.9|40381|40339.7|40324.7|40299.2|868
1657187700000|2022-07-07 09:55:00|40354|40334|40329.8|40309.8|40386.6|40348.7|40325.1|40295.2|812
1657188000000|2022-07-07 10:00:00|40336.9|40316.9|40545.5|40447.3|40556.3|40490.6|40330.3|40310.3|946
1657188300000|2022-07-07 10:05:00|40553.9|40439.1|40344.7|40271.8|40565.1|40515.6|40316.8|40263.9|976
1657188600000|2022-07-07 10:10:00|40343.4|40271.4|40191.8|40108.8|40372.1|40302.3|40191.8|40074.5|945
1657188900000|2022-07-07 10:15:00|40196.6|40106.6|40281.1|40190.9|40368.9|40277.1|40123|40059.1|900
1657189200000|2022-07-07 10:20:00|40277.9|40195.5|40186.1|40111.6|40298.8|40223.3|40152.7|40103.1|931
1657189500000|2022-07-07 10:25:00|40186.5|40112|40233.5|40159.4|40266.9|40212.5|40157.2|40112|869
1657189800000|2022-07-07 10:30:00|40233.9|40159.8|40251.9|40155.3|40265.3|40203.3|40179.7|40133.8|930
1657190100000|2022-07-07 10:35:00|40251.6|40153.9|40283.5|40263.5|40317.6|40263.5|40219.4|40146.8|940
1657190400000|2022-07-07 10:40:00|40284|40264|40370.8|40297.6|40379.1|40313.5|40277.5|40234|927
1657190700000|2022-07-07 10:45:00|40374|40294.9|40298.2|40278.2|40386.1|40336.6|40275.3|40206.5|969
1657191000000|2022-07-07 10:50:00|40296.9|40276.9|40293.3|40273.3|40318.7|40298.7|40281|40224.2|907
1657191300000|2022-07-07 10:55:00|40288.5|40268.5|40319.3|40299.3|40438.7|40347.2|40285|40243.8|1078
1657191600000|2022-07-07 11:00:00|40336.8|40286.8|40347.7|40327.7|40394.8|40341|40309.2|40264.5|1044
1657191900000|2022-07-07 11:05:00|40347.8|40327.8|40349.3|40329.3|40378|40349.5|40346.2|40307|907
1657192200000|2022-07-07 11:10:00|40349.4|40329.4|40341.5|40321.5|40375|40341|40334.7|40303|724
1657192500000|2022-07-07 11:15:00|40342.9|40322.9|40385.3|40311.3|40411|40367.6|40337.8|40304.4|846
1657192800000|2022-07-07 11:20:00|40384.5|40313|40388.4|40338.4|40406.4|40359.4|40365.7|40305.7|870
1657193100000|2022-07-07 11:25:00|40389.5|40339.5|40391|40311|40403.3|40363.8|40364.5|40292.7|894
1657193400000|2022-07-07 11:30:00|40393.5|40310.7|40398.1|40315.1|40427|40368|40358.2|40283.7|1035
1657193700000|2022-07-07 11:35:00|40398.8|40315.4|40369|40319|40404|40346.7|40357.8|40294.3|957
1657194000000|2022-07-07 11:40:00|40368.5|40318.5|40386|40304.3|40392.6|40327.7|40358.2|40296.8|954
1657194300000|2022-07-07 11:45:00|40385.1|40304.8|40341.6|40321.6|40409.4|40333.1|40336.8|40289|821
1657194600000|2022-07-07 11:50:00|40342.7|40322.7|40365.1|40345.1|40398.4|40356|40336.4|40292.7|894
1657194900000|2022-07-07 11:55:00|40357.4|40337.4|40387.1|40311.5|40407.8|40347.3|40345.9|40297.3|967
1657195200000|2022-07-07 12:00:00|40387|40311.9|40285|40265|40409.8|40357.1|40283.1|40245.2|996
1657195500000|2022-07-07 12:05:00|40286.9|40266.9|40286.4|40266.4|40308.2|40271|40244.4|40217.8|934
1657195800000|2022-07-07 12:10:00|40287.9|40267.9|40321.7|40236.4|40415.5|40345.2|40267.9|40225.8|991
1657196100000|2022-07-07 12:15:00|40322.5|40233.5|40249.3|40229.3|40328.5|40271.5|40229.2|40185.3|1023
1657196400000|2022-07-07 12:20:00|40249.5|40229.5|40234.9|40184.9|40284.8|40231.2|40218.8|40167|955
1657196700000|2022-07-07 12:25:00|40234.6|40184.6|40245.3|40125.3|40252.5|40192.6|40140|40103.9|1000
1657197000000|2022-07-07 12:30:00|40247.7|40127.7|40308.3|40258.3|40335|40266.4|40237.5|40127|1000
1657197300000|2022-07-07 12:35:00|40308.4|40258.4|40308.1|40258.1|40329.9|40288.7|40275.3|40233.2|967
1657197600000|2022-07-07 12:40:00|40318.4|40248.6|40262.3|40189.4|40320.9|40278|40223.9|40164|959
1657197900000|2022-07-07 12:45:00|40264.4|40189.7|40256.8|40206.8|40293.4|40219.1|40231|40168.9|925
1657198200000|2022-07-07 12:50:00|40256.2|40206.2|40160.4|40086.7|40269.1|40210.3|40112.6|40069.4|1001
1657198500000|2022-07-07 12:55:00|40161.1|40087|40174.2|40154.2|40219.6|40158.6|40137|40074.7|1045
1657198800000|2022-07-07 13:00:00|40174.5|40154.5|40027.4|39927.1|40206.3|40159.9|39966.3|39919.1|1080
1657199100000|2022-07-07 13:05:00|40018.7|39933.2|39975.7|39955.7|40038|39964.3|39938.2|39899.8|966
1657199400000|2022-07-07 13:10:00|39976.2|39956.2|39983.8|39963.8|40015.2|39969.3|39961.3|39912.5|958
1657199700000|2022-07-07 13:15:00|39983.5|39963.5|39924.8|39904.8|39989|39965.8|39905.6|39859.3|973
1657200000000|2022-07-07 13:20:00|39925.4|39905.4|39818.6|39740.7|39954.2|39907|39780.5|39714|976
1657200300000|2022-07-07 13:25:00|39813.9|39738.9|39930.4|39880.4|39968.1|39904.1|39772.3|39706.9|1004
1657200600000|2022-07-07 13:30:00|39956|39856.6|39910.4|39829.8|39985.9|39924.8|39894|39809.6|1075
1657200900000|2022-07-07 13:35:00|39909.9|39828.7|39850.4|39758.5|39932|39854|39832|39752.7|1079
1657201200000|2022-07-07 13:40:00|39848.5|39757.9|39898.1|39778.1|39907.3|39811.2|39811.8|39747.8|1053
1657201500000|2022-07-07 13:45:00|39878.7|39781.2|39806.3|39756.3|39901.7|39810.7|39794.3|39737.1|977
1657201800000|2022-07-07 13:50:00|39800.6|39750.6|39927.2|39825.7|39939|39826.2|39715.7|39654.6|955
1657202100000|2022-07-07 13:55:00|39925.7|39825.2|39893.6|39843.6|39944.5|39857|39837.9|39791.9|959
1657202400000|2022-07-07 14:00:00|39893.9|39843.9|39927.7|39856.2|39991.6|39941.8|39888.4|39843.3|1011
1657202700000|2022-07-07 14:05:00|39927.9|39855.5|39953.6|39879.8|39969|39925.9|39917|39855.5|963
1657203000000|2022-07-07 14:10:00|39942.9|39892.9|39988.8|39938.8|40024|39965.9|39911.4|39861.5|1034
1657203300000|2022-07-07 14:15:00|39988.3|39938.3|39941.7|39921.7|39998.4|39940.3|39906.7|39848.6|939
1657203600000|2022-07-07 14:20:00|39941.5|39921.5|39923.2|39873.2|39985.9|39937.8|39872.9|39806.8|984
1657203900000|2022-07-07 14:25:00|39922.7|39872.7|39854.4|39804.4|39934.6|39888.4|39841.1|39792|903
1657204200000|2022-07-07 14:30:00|39854.5|39804.5|39862.3|39777.4|39894.7|39824.1|39820.6|39760.7|969
1657204500000|2022-07-07 14:35:00|39855.8|39779.8|39787|39737|39884.7|39799.9|39751.1|39691.3|995
1657204800000|2022-07-07 14:40:00|39787.1|39737.1|39800.2|39680.2|39800.2|39752.9|39721.1|39652|970
1657205100000|2022-07-07 14:45:00|39780.8|39678.9|39665.2|39589.8|39783.7|39708.1|39627|39589.8|955
1657205400000|2022-07-07 14:50:00|39663.7|39593.1|39678.4|39628.4|39720.8|39671.4|39590.9|39539.9|1020
1657205700000|2022-07-07 14:55:00|39676.8|39626.8|39671.6|39651.6|39698.4|39656.4|39645.3|39588.2|1006
1657206000000|2022-07-07 15:00:00|39671.7|39651.7|39681.9|39631.9|39716.5|39667.8|39660.5|39602|949
1657206300000|2022-07-07 15:05:00|39681.5|39631.5|39690.5|39581.8|39739.9|39668.9|39627.5|39565.6|904
1657206600000|2022-07-07 15:10:00|39674.5|39574.6|39658.8|39608.8|39715.5|39632.1|39632.3|39574.6|871
1657206900000|2022-07-07 15:15:00|39656.9|39606.9|39620.2|39570.2|39681.9|39625.8|39585.5|39536.5|856
1657207200000|2022-07-07 15:20:00|39620.8|39570.8|39635.3|39585.3|39673.9|39622.1|39589.8|39544|916
1657207500000|2022-07-07 15:25:00|39634.8|39584.8|39711.1|39602.3|39726.4|39633.6|39630.5|39564.5|906
1657207800000|2022-07-07 15:30:00|39711.4|39602.7|39687.5|39616.5|39721.8|39653|39649.3|39590.6|894
1657208100000|2022-07-07 15:35:00|39680.7|39630.7|39667.1|39647.1|39697.1|39647.1|39652.4|39603.3|702
1657208400000|2022-07-07 15:40:00|39666.8|39646.8|39700.7|39627.3|39712.5|39659.8|39647|39600.4|802
1657208700000|2022-07-07 15:45:00|39700.2|39627.8|39670.2|39599.2|39702.9|39649.7|39640.5|39579.4|833
1657209000000|2022-07-07 15:50:00|39658.5|39608.5|39689.3|39639.3|39716|39654.9|39607|39558.5|837
1657209300000|2022-07-07 15:55:00|39699.3|39628.7|39684.4|39634.4|39723.6|39669|39668|39608.4|920
1657209600000|2022-07-07 16:00:00|39700.8|39622.1|39680.2|39602.7|39714.4|39659.8|39641.6|39579.8|873
1657209900000|2022-07-07 16:05:00|39680.3|39601.4|39641.4|39553.8|39682.7|39628.5|39618.3|39542.3|837
1657210200000|2022-07-07 16:10:00|39635.1|39554.2|39673.4|39587.4|39686|39621.9|39625.1|39549.1|797
1657210500000|2022-07-07 16:15:00|39674.4|39587.9|39636.7|39616.7|39685.3|39619.9|39618.9|39561|869
1657210800000|2022-07-07 16:20:00|39636.4|39616.4|39691.3|39612.1|39700.4|39621.1|39634.4|39561.4|781
1657211100000|2022-07-07 16:25:00|39694.1|39604|39696.3|39617.9|39710.2|39659.3|39658.5|39598|743
1657211400000|2022-07-07 16:30:00|39693.8|39614.2|39705.3|39614.2|39720.9|39662.5|39660.2|39595.8|807
1657211700000|2022-07-07 16:35:00|39705.5|39614.5|39716.9|39629.5|39736|39667|39662.3|39600.8|722
1657212000000|2022-07-07 16:40:00|39716.8|39632.6|39685.3|39608.5|39725|39659.5|39661.6|39589|751
1657212300000|2022-07-07 16:45:00|39680.2|39630.2|39678|39602.9|39711.6|39651.7|39652|39573.1|722
1657212600000|2022-07-07 16:50:00|39681.9|39604.5|39717|39620.6|39728|39664|39657.3|39595.3|794
1657212900000|2022-07-07 16:55:00|39715.6|39621.8|39713.7|39625.3|39733|39660|39668.8|39608.6|702
1657213200000|2022-07-07 17:00:00|39713.9|39624.9|39708.9|39610.1|39720.9|39651.2|39656.8|39588.4|723
1657213500000|2022-07-07 17:05:00|39710.6|39610.2|39700.8|39608.1|39719.6|39646.9|39656.6|39594.6|676
1657213800000|2022-07-07 17:10:00|39700.3|39608.8|39695.9|39645.9|39736|39661.5|39663.8|39604.3|632
1657214100000|2022-07-07 17:15:00|39695.6|39645.6|39696.9|39676.9|39739.2|39686.4|39671.1|39621|711
1657214400000|2022-07-07 17:20:00|39697.2|39677.2|39713.5|39663.5|39744|39692.7|39694.3|39635.4|738
1657214700000|2022-07-07 17:25:00|39713|39663|39693.9|39643.9|39730.6|39677.6|39679|39621|554
1657215000000|2022-07-07 17:30:00|39694.7|39644.7|39704.8|39654.8|39721.2|39677.2|39679|39626.6|547
1657215300000|2022-07-07 17:35:00|39704.2|39654.2|39675.1|39655.1|39719.7|39673.6|39671.2|39621|604
1657215600000|2022-07-07 17:40:00|39675.7|39655.7|39671.9|39651.9|39711.3|39658.5|39664.8|39621.5|666
1657215900000|2022-07-07 17:45:00|39671.4|39651.4|39684|39634|39712.9|39656.9|39666.2|39617.4|691
1657216200000|2022-07-07 17:50:00|39684.3|39634.3|39664.1|39644.1|39706.6|39655.9|39661.6|39609.6|600
1657216500000|2022-07-07 17:55:00|39664.3|39644.3|39688.7|39618.6|39704.7|39647.7|39652.9|39609.2|733
1657216800000|2022-07-07 18:00:00|39689.1|39619.2|39672.6|39602.3|39699.6|39636.6|39647.9|39569.8|776
1657217100000|2022-07-07 18:05:00|39673|39601.8|39682.5|39585.8|39694.3|39624.2|39640.7|39568.8|639
1657217400000|2022-07-07 18:10:00|39682.2|39586|39671.2|39596.1|39687.3|39625.5|39639.7|39578.3|637
1657217700000|2022-07-07 18:15:00|39659.3|39609.3|39664|39567.4|39700|39637.6|39620.9|39555.3|602
1657218000000|2022-07-07 18:20:00|39652.9|39566.9|39625.8|39548.3|39668.5|39585.6|39586.3|39531.5|797
1657218300000|2022-07-07 18:25:00|39631.3|39548.1|39582.4|39562.4|39667.7|39579.5|39575.8|39523.4|720
1657218600000|2022-07-07 18:30:00|39580.6|39560.6|39625.2|39541.4|39652.5|39571.5|39579.8|39516|626
1657218900000|2022-07-07 18:35:00|39625.1|39535.5|39593.1|39543.1|39653.7|39574.8|39571.5|39512.1|673
1657219200000|2022-07-07 18:40:00|39577.5|39557.5|39618.3|39544.9|39622.7|39577.9|39577.5|39515|623
1657219500000|2022-07-07 18:45:00|39607.8|39557.8|39586.6|39501|39641|39594.1|39555.3|39501|724
1657219800000|2022-07-07 18:50:00|39571.1|39521.1|39582.6|39562.6|39617.6|39566.2|39553.3|39497.5|667
1657220100000|2022-07-07 18:55:00|39581.9|39561.9|39684.8|39606.1|39691.1|39646.6|39563.7|39487.5|744
1657220400000|2022-07-07 19:00:00|39684.3|39606.9|39711|39615.3|39719.4|39663.5|39633.6|39583.3|696
1657220700000|2022-07-07 19:05:00|39709.3|39618.5|39722.6|39631.9|39732|39673|39675.5|39609.2|679
1657221000000|2022-07-07 19:10:00|39722.4|39632|39687.2|39667.2|39730.8|39673.9|39683.5|39614.9|665
1657221300000|2022-07-07 19:15:00|39722|39627.9|39721.5|39633.9|39736.2|39671.4|39686.6|39614.4|611
1657221600000|2022-07-07 19:20:00|39720.4|39636.2|39679|39659|39731.4|39667.1|39677|39613.9|682
1657221900000|2022-07-07 19:25:00|39680.1|39660.1|39703.4|39617.6|39720|39661.6|39674.8|39605.4|658
1657222200000|2022-07-07 19:30:00|39702.6|39615.7|39664.2|39581.3|39718|39655.3|39623.7|39568|705
1657222500000|2022-07-07 19:35:00|39663.4|39582.7|39699.2|39599.4|39703.1|39629|39630.3|39570.1|678
1657222800000|2022-07-07 19:40:00|39695.9|39602.9|39699.6|39595.6|39710.2|39650.3|39663.2|39584.9|629
1657223100000|2022-07-07 19:45:00|39700|39594.8|39676.1|39590.9|39702.3|39639.5|39646.7|39570.3|555
1657223400000|2022-07-07 19:50:00|39677.4|39590.3|39648.3|39561|39690.3|39633.5|39619.3|39540|571
1657223700000|2022-07-07 19:55:00|39648.2|39560.7|39661.1|39569.4|39685.1|39622.3|39638.9|39552.3|748
1657224000000|2022-07-07 20:00:00|39642.2|39592.2|39623.5|39603.5|39727|39632.6|39616.7|39550.7|687
1657224300000|2022-07-07 20:05:00|39622.7|39602.7|39662|39573.8|39665.5|39612.4|39614.9|39559.8|292
1657224600000|2022-07-07 20:10:00|39663.6|39569.7|39638.4|39618.4|39669.8|39619.9|39622.3|39559|340
1657224900000|2022-07-07 20:15:00|39633.5|39613.5|39672|39572.3|39674.2|39627|39626.2|39572.3|413
1657225200000|2022-07-07 20:20:00|39667.8|39577|39676.4|39598|39698.1|39634.1|39628|39572.1|446
1657225500000|2022-07-07 20:25:00|39676.6|39597.7|39638.1|39618.1|39682.1|39630.9|39638.1|39578.4|459
1657225800000|2022-07-07 20:30:00|39642.2|39622.2|39694.9|39604.1|39699.7|39633|39638.4|39584|397
1657226100000|2022-07-07 20:35:00|39694.5|39604.7|39681.7|39601.9|39699.5|39647.9|39664.6|39580.1|322
1657226400000|2022-07-07 20:40:00|39681.1|39602.5|39672.2|39594.1|39692.5|39622.2|39660.4|39580.7|238
1657226700000|2022-07-07 20:45:00|39671.3|39587.2|39684.6|39577.1|39707|39642.5|39660|39572.6|323
1657227000000|2022-07-07 20:50:00|39682.8|39594|39671.7|39572.6|39693.3|39614.5|39634.5|39567.5|373
1657227300000|2022-07-07 20:55:00|39673|39573.9|39693.8|39573.8|39712.4|39593.4|39670.1|39563|320
1657227600000|2022-07-07 21:00:00|39704.4|39584.4|39715.4|39595.4|39716.9|39596.9|39684|39564|44
1657227900000|2022-07-07 21:05:00|39731.4|39611.4|39702.7|39582.7|39740.2|39620.2|39692.9|39572.9|46
1657228200000|2022-07-07 21:10:00|39695.3|39575.3|39703.2|39583.2|39735.3|39615.3|39688.9|39568.9|153
1657228500000|2022-07-07 21:15:00|39705.8|39585.8|39703.9|39583.9|39734.4|39614.4|39681.2|39561.2|178
1657228800000|2022-07-07 21:20:00|39696.5|39576.5|39704.6|39584.6|39730.1|39610.1|39686|39566|184
1657229100000|2022-07-07 21:25:00|39705.8|39585.8|39717.9|39597.9|39734.6|39614.6|39686.7|39566.7|128
1657229400000|2022-07-07 21:30:00|39713.8|39593.8|39720.7|39600.7|39732.5|39612.5|39687|39567|230
1657229700000|2022-07-07 21:35:00|39718.5|39598.5|39699.6|39579.6|39728.7|39608.7|39685.1|39565.1|184
1657230000000|2022-07-07 21:40:00|39701.1|39581.1|39704.9|39584.9|39725|39605|39665.3|39545.3|145
1657230300000|2022-07-07 21:45:00|39708.1|39588.1|39682.4|39572.2|39745.7|39625.7|39682.4|39566.5|215
1657230600000|2022-07-07 21:50:00|39709.1|39589.1|39693.6|39573.6|39717.1|39597.1|39679.9|39559.9|320
1657230900000|2022-07-07 21:55:00|39696.5|39576.5|39693.7|39573.7|39716.8|39596.8|39681.8|39564.1|191
1657231200000|2022-07-07 22:00:00|39713.2|39593.2|39678.9|39558.9|39713.2|39593.2|39649|39529|499
1657231500000|2022-07-07 22:05:00|39677.6|39557.6|39673.3|39553.3|39718.3|39598.3|39659.5|39544.3|300
1657231800000|2022-07-07 22:10:00|39661.1|39541.1|39684.3|39564.3|39702.8|39582.8|39658.1|39541.1|293
1657232100000|2022-07-07 22:15:00|39674.5|39554.5|39683.4|39563.4|39707.5|39587.5|39669.1|39549.1|473
1657232400000|2022-07-07 22:20:00|39681.3|39561.3|39686.4|39566.4|39715.4|39595.4|39670.2|39556.8|509
1657232700000|2022-07-07 22:25:00|39685.8|39565.8|39687.9|39567.9|39711.2|39591.2|39665.7|39558.6|533
1657233000000|2022-07-07 22:30:00|39688.1|39568.1|39690.4|39570.4|39716.8|39596.8|39663|39562.5|567
1657233300000|2022-07-07 22:35:00|39689.6|39569.6|39694.8|39574.8|39716.5|39596.5|39673.1|39564.7|472
1657233600000|2022-07-07 22:40:00|39695.9|39575.9|39677.1|39565.6|39712|39592|39667.5|39563.6|340
1657233900000|2022-07-07 22:45:00|39671.4|39571.9|39698.3|39578.3|39707.5|39587.5|39662|39556.3|322
1657234200000|2022-07-07 22:50:00|39695.3|39575.3|39680.1|39560.1|39710|39590|39649|39556.6|381
1657234500000|2022-07-07 22:55:00|39680.4|39560.4|39688.9|39568.9|39709.3|39589.3|39664.9|39550.9|356
1657234800000|2022-07-07 23:00:00|39679.6|39559.6|39692.2|39572.2|39710.8|39590.8|39666.3|39557.1|485
1657235100000|2022-07-07 23:05:00|39691.2|39571.2|39685.1|39565.1|39707.7|39587.7|39677.8|39558.4|567
1657235400000|2022-07-07 23:10:00|39685.2|39565.2|39682.8|39562.8|39716.2|39596.2|39671.4|39560.7|480
1657235700000|2022-07-07 23:15:00|39681.7|39561.7|39684.8|39564.8|39703.1|39583.1|39675|39560.2|523
1657236000000|2022-07-07 23:20:00|39686.1|39566.1|39689.7|39569.7|39715.7|39595.7|39675.9|39560.7|468
1657236300000|2022-07-07 23:25:00|39688.8|39568.8|39686.5|39566.5|39705.4|39585.4|39676.8|39557.8|433
1657236600000|2022-07-07 23:30:00|39685.6|39565.6|39686.1|39566.1|39722|39602|39677.4|39559.8|523
1657236900000|2022-07-07 23:35:00|39687.5|39567.5|39674.9|39554.9|39697.4|39577.4|39660.7|39551.2|566
1657237200000|2022-07-07 23:40:00|39675.3|39555.3|39681.2|39561.2|39703.6|39583.6|39652|39549.1|525
1657237500000|2022-07-07 23:45:00|39678.6|39558.6|39675.7|39555.7|39697.6|39577.6|39662.6|39549.9|578
1657237800000|2022-07-07 23:50:00|39676.4|39556.4|39681.5|39561.5|39695.3|39575.3|39656.3|39550.5|538
1657238100000|2022-07-07 23:55:00|39675.3|39555.3|39670.9|39550.9|39698.2|39578.2|39655.8|39542|462
1657238400000|2022-07-08 00:00:00|39675.8|39555.8|39640.3|39530.3|39687.8|39567.8|39629.1|39520.5|765
1657238700000|2022-07-08 00:05:00|39642.6|39527|39646.3|39534.1|39670.1|39561|39611|39523.8|750
1657239000000|2022-07-08 00:10:00|39649.9|39529.9|39647.5|39535.1|39664.3|39550.1|39631.5|39527.1|553
1657239300000|2022-07-08 00:15:00|39647.4|39534.8|39631.7|39524.4|39661.8|39571|39591|39517.7|723
1657239600000|2022-07-08 00:20:00|39634.2|39524.7|39638.8|39528.9|39665.7|39546.5|39619.3|39517.5|662
1657239900000|2022-07-08 00:25:00|39639.1|39529.6|39638.6|39527.8|39663.5|39543.6|39622|39510.9|541
1657240200000|2022-07-08 00:30:00|39639|39526.5|39620.7|39500.7|39645|39533.2|39597.1|39495.3|580
1657240500000|2022-07-08 00:35:00|39620.9|39500.9|39599.1|39505.5|39647.6|39527.6|39589.8|39492.2|506
1657240800000|2022-07-08 00:40:00|39600.2|39504.1|39611.5|39491.5|39623.1|39515.7|39586.7|39485.5|650
1657241100000|2022-07-08 00:45:00|39611.9|39491.9|39575.6|39495.1|39617.7|39517.6|39537.3|39469.3|730
1657241400000|2022-07-08 00:50:00|39573.4|39496.7|39582.9|39464.6|39606|39496.7|39549.4|39455.9|745
1657241700000|2022-07-08 00:55:00|39582.3|39463.8|39538.1|39424.1|39583|39486.8|39524.7|39417.5|725
1657242000000|2022-07-08 01:00:00|39539.5|39421.7|39554.1|39434.1|39565.7|39445.7|39517|39411.3|691
1657242300000|2022-07-08 01:05:00|39553.6|39433.6|39534.2|39414.2|39568.6|39448.6|39523|39414.2|658
1657242600000|2022-07-08 01:10:00|39534.7|39414.7|39526|39419.4|39560.7|39440.7|39507.4|39399.7|644
1657242900000|2022-07-08 01:15:00|39525.8|39419|39534.3|39414.3|39550.5|39431.8|39518.3|39404.3|741
1657243200000|2022-07-08 01:20:00|39534.6|39414.6|39536|39421.3|39546.6|39432.5|39521.1|39410|583
1657243500000|2022-07-08 01:25:00|39537.3|39417.3|39539.3|39419.3|39549.5|39434.6|39520.5|39409.2|550
1657243800000|2022-07-08 01:30:00|39539.8|39419.8|39522.3|39425.5|39543.1|39438.3|39511.7|39404.7|643
1657244100000|2022-07-08 01:35:00|39520.9|39427.1|39545.4|39439.3|39560.2|39454.6|39504.6|39413.2|667
1657244400000|2022-07-08 01:40:00|39552.8|39435.4|39567.1|39450.2|39568.9|39450.3|39517|39419.1|734
1657244700000|2022-07-08 01:45:00|39566.9|39449.4|39571.9|39452.7|39589|39479.9|39527.5|39435.3|730
1657245000000|2022-07-08 01:50:00|39563.4|39457.5|39590.4|39473.7|39602.4|39491.7|39550|39451.2|712
1657245300000|2022-07-08 01:55:00|39590|39474.8|39585.4|39485.9|39610.9|39497.9|39565.4|39467.9|751
1657245600000|2022-07-08 02:00:00|39593.4|39473.4|39593.6|39485.3|39624.4|39504.4|39576.5|39473.4|693
1657245900000|2022-07-08 02:05:00|39595|39482.3|39596|39478.9|39615.7|39513.5|39560.4|39464.6|767
1657246200000|2022-07-08 02:10:00|39596.5|39478.2|39593.6|39486.6|39620.6|39500.6|39581.4|39475.9|743
1657246500000|2022-07-08 02:15:00|39599|39479|39588.9|39489.8|39625.5|39505.5|39579.3|39475.3|639
1657246800000|2022-07-08 02:20:00|39588|39488.1|39592.9|39479.7|39621.1|39501.1|39577.3|39474|650
1657247100000|2022-07-08 02:25:00|39594.8|39480.4|39616|39496|39627.9|39512.7|39562.5|39470.6|676
1657247400000|2022-07-08 02:30:00|39611.9|39492.3|39629.3|39512.9|39643.7|39524.9|39596.5|39488.1|754
1657247700000|2022-07-08 02:35:00|39630.7|39510.7|39627.3|39509.3|39655.3|39536.9|39608.8|39499.4|731
1657248000000|2022-07-08 02:40:00|39625.1|39513.8|39619.5|39499.5|39647.2|39535.9|39612.7|39499.5|675
1657248300000|2022-07-08 02:45:00|39618.3|39498.3|39626.6|39542.3|39677.2|39557.2|39618.3|39498.3|918
1657248600000|2022-07-08 02:50:00|39642.8|39522.8|39611|39556|39669.9|39561|39609.1|39510.4|652
1657248900000|2022-07-08 02:55:00|39615.3|39551.5|39661.4|39541.4|39689.3|39583|39608|39514.6|729
1657249200000|2022-07-08 03:00:00|39665.1|39545.1|39666.4|39595.4|39721|39613.6|39624.1|39535.7|999
1657249500000|2022-07-08 03:05:00|39662.3|39596.7|39662.3|39595.7|39726.5|39606.5|39654|39565.2|925
1657249800000|2022-07-08 03:10:00|39665.3|39596|39695.4|39575.4|39724.8|39613.2|39660.5|39566.9|795
1657250100000|2022-07-08 03:15:00|39717.7|39597.7|39680.5|39613.3|39739.8|39619.8|39654.4|39575.1|795
1657250400000|2022-07-08 03:20:00|39679.3|39613.5|39666.7|39592.6|39731.7|39614|39656.1|39565.8|813
1657250700000|2022-07-08 03:25:00|39689.2|39569.2|39669.6|39601.6|39723.6|39604.8|39655|39558.9|791
1657251000000|2022-07-08 03:30:00|39694.9|39574.9|39665.3|39597.7|39731|39611|39655.3|39564.7|843
1657251300000|2022-07-08 03:35:00|39667.1|39598.9|39715|39595|39743.2|39623.5|39663.3|39571.3|822
1657251600000|2022-07-08 03:40:00|39682|39623|39694.2|39628|39760.8|39640.8|39678|39587.6|695
1657251900000|2022-07-08 03:45:00|39693.4|39628.7|39695.5|39626.6|39756.1|39636.1|39683.6|39597.6|702
1657252200000|2022-07-08 03:50:00|39702.9|39619.3|39718|39598|39754.3|39634.3|39684|39597.1|615
1657252500000|2022-07-08 03:55:00|39691.9|39631.1|39680.1|39618.9|39756.3|39636.3|39676|39585.8|647
1657252800000|2022-07-08 04:00:00|39681|39619|39701|39630|39754|39637|39678|39586.4|663
1657253100000|2022-07-08 04:05:00|39703|39627.1|39784.7|39681|39808.2|39704.5|39700|39601.5|756
1657253400000|2022-07-08 04:10:00|39788|39672.2|39793.5|39673.5|39813.3|39711.4|39755.2|39660|811
1657253700000|2022-07-08 04:15:00|39792.7|39672.7|39803.9|39683.9|39810|39698.9|39744.1|39653.5|710
1657254000000|2022-07-08 04:20:00|39803|39684.7|39799.7|39687.2|39822.2|39710.4|39760.4|39671.3|755
1657254300000|2022-07-08 04:25:00|39802.5|39687.4|39791.6|39687.3|39824.7|39704.7|39773|39673.8|715
1657254600000|2022-07-08 04:30:00|39793|39684|39771.4|39673.4|39811.1|39716.4|39749.1|39656.6|731
1657254900000|2022-07-08 04:35:00|39773.3|39670.8|39774.8|39664.7|39798.4|39689.5|39738.8|39649.3|660
1657255200000|2022-07-08 04:40:00|39778.3|39658.3|39752.9|39663.1|39779|39682.6|39725.3|39642.9|570
1657255500000|2022-07-08 04:45:00|39775.3|39655.3|39771.2|39651.2|39785.7|39684.3|39730.6|39646.2|547
1657255800000|2022-07-08 04:50:00|39771.1|39651.1|39726.6|39650.4|39788.5|39678|39698|39621.5|576
1657256100000|2022-07-08 04:55:00|39726|39649.2|39744.6|39624.6|39755.7|39673|39693|39623|632
1657256400000|2022-07-08 05:00:00|39744.3|39624.3|39738.6|39668.3|39765.3|39694.9|39687.7|39619.4|611
1657256700000|2022-07-08 05:05:00|39740.1|39665.5|39762.2|39647.8|39772.5|39701.9|39696.4|39635.3|657
1657257000000|2022-07-08 05:10:00|39762.1|39647.4|39742.9|39664.5|39773.2|39702.5|39716|39639.1|728
1657257300000|2022-07-08 05:15:00|39742.5|39664.9|39757.9|39646.6|39766.8|39692.6|39704.3|39631.4|604
1657257600000|2022-07-08 05:20:00|39759.1|39648.5|39748.3|39669.5|39775.6|39702.6|39711.8|39637.8|592
1657257900000|2022-07-08 05:25:00|39748.4|39669.4|39765|39645|39772.2|39685.7|39726.1|39638.3|595
1657258200000|2022-07-08 05:30:00|39766.7|39646.7|39779.1|39662.2|39780.7|39710.6|39730|39640.4|677
1657258500000|2022-07-08 05:35:00|39773.9|39669|39758.4|39673.5|39781.7|39714.3|39713|39644.1|690
1657258800000|2022-07-08 05:40:00|39762.1|39666.1|39777.6|39657.6|39789.9|39715.5|39727.6|39654.6|689
1657259100000|2022-07-08 05:45:00|39775.8|39655.8|39729.7|39630.6|39783.7|39680.8|39686.2|39620.3|703
1657259400000|2022-07-08 05:50:00|39723.9|39632.5|39747|39632.2|39762.2|39665.5|39685.5|39620|670
1657259700000|2022-07-08 05:55:00|39747.7|39630.7|39683.2|39587.2|39750.7|39672.3|39645.8|39574.3|889
1657260000000|2022-07-08 06:00:00|39699.6|39585.7|39684|39564|39727.1|39651.6|39651.5|39552.5|945
1657260300000|2022-07-08 06:05:00|39685.9|39565.9|39648|39574.8|39693.4|39606|39614.9|39559.1|871
1657260600000|2022-07-08 06:10:00|39635.8|39585.8|39597.5|39577.5|39641.2|39592.5|39579|39536.8|866
1657260900000|2022-07-08 06:15:00|39597.7|39577.7|39624.1|39554.1|39657.1|39580.8|39583.2|39537.9|777
1657261200000|2022-07-08 06:20:00|39613.3|39563.3|39504.4|39484.4|39647.6|39575|39496.3|39447.5|788
1657261500000|2022-07-08 06:25:00|39509.5|39489.5|39483.2|39463.2|39533.6|39490.9|39474|39431.4|721
1657261800000|2022-07-08 06:30:00|39484.6|39464.6|39517.5|39497.5|39521.5|39501.5|39480.3|39460.3|754
1657262100000|2022-07-08 06:35:00|39518.6|39498.6|39526|39506|39534.3|39514.3|39492.6|39472.6|825
1657262400000|2022-07-08 06:40:00|39525.7|39505.7|39546.1|39526.1|39558.7|39537.5|39518.5|39482.7|768
1657262700000|2022-07-08 06:45:00|39546.9|39526.9|39566.2|39546.2|39590|39553|39538.4|39516.8|775
1657263000000|2022-07-08 06:50:00|39566.1|39546.1|39589|39569|39603.5|39578.9|39561.6|39531.8|863
1657263300000|2022-07-08 06:55:00|39588.1|39568.1|39684.2|39602.4|39692.4|39641.1|39586.6|39566.6|841
1657263600000|2022-07-08 07:00:00|39689.7|39597.4|39727.6|39707.6|39732.3|39708.1|39637.5|39573.4|961
1657263900000|2022-07-08 07:05:00|39727.7|39707.7|39846|39826|39881.7|39827.5|39717.4|39670.7|894
1657264200000|2022-07-08 07:10:00|39846.5|39826.5|39828.9|39808.9|39925.5|39883.6|39823.3|39802.7|960
1657264500000|2022-07-08 07:15:00|39829.1|39809.1|39924.4|39904.4|39930|39906.8|39824.5|39804.5|928
1657264800000|2022-07-08 07:20:00|39925.4|39905.4|40168.3|40050.1|40196.8|40083.3|39922.7|39890.7|1097
1657265100000|2022-07-08 07:25:00|40168.2|40049.7|40234.5|40214.5|40317.9|40241.6|40065.8|40014.3|1075
1657265400000|2022-07-08 07:30:00|40234.4|40214.4|40259|40139|40259.2|40215.1|40185.9|40078.5|1037
1657265700000|2022-07-08 07:35:00|40258.5|40138.5|40298.7|40248.7|40313.2|40279.8|40248.9|40137.8|1039
1657266000000|2022-07-08 07:40:00|40299.5|40249.5|40407.9|40357.9|40409.5|40376.9|40247.5|40201|1071
1657266300000|2022-07-08 07:45:00|40408.3|40358.3|40269|40249|40431.4|40377.5|40267.1|40245.3|1021
1657266600000|2022-07-08 07:50:00|40269.6|40249.6|40228.9|40178.9|40295.7|40251.4|40219.2|40169|958
1657266900000|2022-07-08 07:55:00|40230.2|40180.2|40150|40074.1|40248.3|40207.6|40104.2|40036.2|1048
1657267200000|2022-07-08 08:00:00|40149.1|40075.1|40150.1|40130.1|40216.4|40156|40128.7|40070.3|985
1657267500000|2022-07-08 08:05:00|40151.1|40131.1|40146.9|40126.9|40204.3|40149.9|40119.2|40060.5|902
1657267800000|2022-07-08 08:10:00|40146.4|40126.4|40217.8|40197.8|40246.5|40204.3|40125.1|40098.6|948
1657268100000|2022-07-08 08:15:00|40221.4|40201.4|40297.1|40277.1|40318.9|40277.7|40216.2|40149.1|972
1657268400000|2022-07-08 08:20:00|40297.2|40277.2|40363|40289.3|40443.3|40421.1|40294.1|40262.6|1040
1657268700000|2022-07-08 08:25:00|40360.7|40290.6|40231.9|40211.9|40384.6|40329.7|40209.6|40123.4|1054
1657269000000|2022-07-08 08:30:00|40226.8|40206.8|40196.6|40146.6|40282.5|40221.6|40165.3|40113.5|952
1657269300000|2022-07-08 08:35:00|40205.2|40128.1|40159.5|40139.5|40210.8|40172.7|40142.3|40086.8|1050
1657269600000|2022-07-08 08:40:00|40156.9|40136.9|40108|40058|40194.3|40151.6|40090.9|40035.1|1011
1657269900000|2022-07-08 08:45:00|40106.2|40056.2|40120.4|40100.4|40170.2|40116|40082.8|40027.5|1019
1657270200000|2022-07-08 08:50:00|40118.1|40098.1|40111.2|40091.2|40164.5|40116.5|40111.2|40068.3|980
1657270500000|2022-07-08 08:55:00|40112.3|40092.3|40103|40083|40139|40102.8|40097|40062|914
1657270800000|2022-07-08 09:00:00|40103.3|40083.3|40121.7|40101.7|40156.5|40115.1|40086.1|40066.1|946
1657271100000|2022-07-08 09:05:00|40121.6|40101.6|40157.3|40137.3|40182.7|40148.2|40112.4|40066.8|916
1657271400000|2022-07-08 09:10:00|40158.2|40138.2|40156.4|40136.4|40174.5|40138.8|40142.9|40099.2|843
1657271700000|2022-07-08 09:15:00|40155.9|40135.9|40245|40225|40285|40231.8|40147.5|40104.8|821
1657272000000|2022-07-08 09:20:00|40243.8|40223.8|40249.7|40229.7|40299.1|40252.9|40232.3|40197.2|907
1657272300000|2022-07-08 09:25:00|40250.4|40230.4|40257.7|40237.7|40288.2|40248.8|40233.5|40191.4|897
1657272600000|2022-07-08 09:30:00|40258|40238|40226.3|40206.3|40283|40244|40222.4|40163.6|866
1657272900000|2022-07-08 09:35:00|40227.6|40207.6|40226.6|40206.6|40266|40220.5|40211.4|40162|864
1657273200000|2022-07-08 09:40:00|40225|40205|40217.9|40197.9|40262|40220.4|40193.3|40170|808
1657273500000|2022-07-08 09:45:00|40218.1|40198.1|40206.6|40186.6|40235.4|40215.4|40202.3|40162|813
1657273800000|2022-07-08 09:50:00|40208.6|40188.6|40210|40190|40234.1|40196.4|40198.3|40154.6|772
1657274100000|2022-07-08 09:55:00|40213.8|40193.8|40194.8|40174.8|40254|40199.2|40194.2|40159|893
1657274400000|2022-07-08 10:00:00|40196.9|40176.9|40128.7|40108.7|40216.1|40178.1|40109.3|40034.7|932
1657274700000|2022-07-08 10:05:00|40128.9|40108.9|40098.6|40048.6|40141.8|40117.1|40056.1|40013.7|858
1657275000000|2022-07-08 10:10:00|40099.1|40049.1|40096.9|40076.9|40132.7|40086.2|40079.1|40023.5|873
1657275300000|2022-07-08 10:15:00|40096.3|40076.3|40072.2|40052.2|40144|40092.1|40070.5|40035.3|890
1657275600000|2022-07-08 10:20:00|40073|40053|40063.9|40013.9|40125.4|40064|40041.2|40002.6|974
1657275900000|2022-07-08 10:25:00|40075.1|40004.9|39983|39912.7|40100.9|40038.4|39941.2|39891.9|1025
1657276200000|2022-07-08 10:30:00|39972.6|39922.6|39968.5|39948.5|40013.1|39973.1|39947.9|39900.6|929
1657276500000|2022-07-08 10:35:00|39968.6|39948.6|40044.9|40024.9|40048.9|40028.9|39946.3|39926.3|911
1657276800000|2022-07-08 10:40:00|40054.2|40034.2|40030.8|40010.8|40088|40048.2|40021.8|39983.3|773
1657277100000|2022-07-08 10:45:00|40030.3|40010.3|40039.2|40019.2|40052.2|40026.2|40018.8|39976.5|835
1657277400000|2022-07-08 10:50:00|40038.2|40018.2|40039.5|40019.5|40050.3|40030.3|40025.9|40005.9|802
1657277700000|2022-07-08 10:55:00|40035|40015|40118.1|40098.1|40123.6|40103.6|40032.9|40012.9|917
1657278000000|2022-07-08 11:00:00|40118.2|40098.2|40033.4|39983.4|40128.9|40098.2|40013.3|39976.4|933
1657278300000|2022-07-08 11:05:00|40045.6|39971.5|40033|39963.1|40086.2|40020|40005.5|39951.6|844
1657278600000|2022-07-08 11:10:00|40023.8|39973.8|40006|39986|40062.8|39994.7|39991.2|39934.5|1018
1657278900000|2022-07-08 11:15:00|40005.2|39985.2|39980.7|39960.7|40070.5|40018.5|39973.7|39929.3|931
1657279200000|2022-07-08 11:20:00|39979|39959|39927.5|39877.5|40035.4|39962.3|39905.5|39850.8|1057
1657279500000|2022-07-08 11:25:00|39950.8|39864.6|39940.4|39920.4|40003|39935.1|39895.5|39855.5|1026
1657279800000|2022-07-08 11:30:00|39938|39918|39910|39890|39978.7|39924.1|39906.3|39863.2|1019
1657280100000|2022-07-08 11:35:00|39909.7|39889.7|39886.2|39866.2|39935.4|39897.9|39872.5|39827.9|906
1657280400000|2022-07-08 11:40:00|39885.7|39865.7|39919.9|39899.9|39970.3|39909.3|39879.8|39835.7|929
1657280700000|2022-07-08 11:45:00|39920|39900|39835.5|39815.5|39948.1|39903.8|39834.5|39783.4|1006
1657281000000|2022-07-08 11:50:00|39834.8|39814.8|39733.2|39713.2|39875.7|39835.4|39682.2|39619.2|1008
1657281300000|2022-07-08 11:55:00|39733.5|39713.5|39738.7|39718.7|39790.8|39755.2|39709.2|39672.5|904
1657281600000|2022-07-08 12:00:00|39739.5|39719.5|39715.6|39695.6|39765.1|39719.6|39707.7|39672.4|962
1657281900000|2022-07-08 12:05:00|39714.6|39694.6|39707.1|39687.1|39745.4|39714.7|39695.5|39665.2|914
1657282200000|2022-07-08 12:10:00|39707.9|39687.9|39610.9|39590.9|39709.9|39689.9|39583.7|39563.7|1012
1657282500000|2022-07-08 12:15:00|39610.1|39590.1|39573.5|39553.5|39612.5|39592.5|39541.3|39511|956
1657282800000|2022-07-08 12:20:00|39576.6|39556.6|39587.3|39567.3|39589.7|39569.7|39563.1|39539.2|867
1657283100000|2022-07-08 12:25:00|39586.4|39566.4|39692.5|39572.5|39734.6|39660.1|39583.8|39532.6|961
1657283400000|2022-07-08 12:30:00|39694.7|39574.7|39821.8|39701.8|40034.7|39914.7|39690.7|39570.7|940
1657283700000|2022-07-08 12:35:00|39828.6|39708.6|39757.1|39685.8|39830.9|39745.3|39685|39594.9|1175
1657284000000|2022-07-08 12:40:00|39758.8|39686.9|39827|39743.2|39843.7|39750.1|39729.6|39684.3|1142
1657284300000|2022-07-08 12:45:00|39833.5|39735.2|39954.6|39904.6|39993.1|39943.4|39817.7|39724.1|1144
1657284600000|2022-07-08 12:50:00|39952.2|39902.2|39832.6|39812.6|39977.7|39936.3|39828.1|39768.8|1147
1657284900000|2022-07-08 12:55:00|39832.5|39812.5|39784|39734|39866.4|39812.8|39765.4|39723|1094
1657285200000|2022-07-08 13:00:00|39795.2|39723.7|39734.6|39653.1|39801.4|39743.3|39706.6|39627.6|1143
1657285500000|2022-07-08 13:05:00|39734.9|39652.7|39681|39661|39735.1|39674.8|39672.4|39617.8|1101
1657285800000|2022-07-08 13:10:00|39682.3|39662.3|39635.2|39615.2|39722.5|39683.5|39629.9|39609.9|1051
1657286100000|2022-07-08 13:15:00|39635|39615|39630|39610|39655.1|39631|39601.4|39581.4|1024
1657286400000|2022-07-08 13:20:00|39626.1|39606.1|39570|39520|39646.8|39614.7|39535.6|39493.6|1067
1657286700000|2022-07-08 13:25:00|39569.9|39519.9|39537.6|39456.2|39598|39519.9|39519.3|39446.3|1076
1657287000000|2022-07-08 13:30:00|39534.1|39457|39552.1|39502.1|39578.7|39528.9|39501.1|39424.3|1178
1657287300000|2022-07-08 13:35:00|39562.8|39489.9|39471|39400.2|39566.3|39503.7|39437.3|39392|1077
1657287600000|2022-07-08 13:40:00|39465.8|39415.8|39491.1|39471.1|39521.3|39473.7|39443.2|39388|1067
1657287900000|2022-07-08 13:45:00|39491.5|39471.5|39650|39547.1|39660.6|39571.3|39476.5|39432.5|1091
1657288200000|2022-07-08 13:50:00|39651|39545.2|39723|39643|39743.7|39660.2|39646|39537.8|1157
1657288500000|2022-07-08 13:55:00|39726.2|39635.6|39788.8|39716.3|39908.5|39832.6|39718.2|39623.6|1117
1657288800000|2022-07-08 14:00:00|39788.3|39715.5|39773.8|39683.2|39829.1|39763.4|39768|39677.9|1108
1657289100000|2022-07-08 14:05:00|39775.8|39684.6|39762.2|39712.2|39787.5|39736.7|39736.3|39659.9|999
1657289400000|2022-07-08 14:10:00|39763.1|39713.1|39724.1|39647.1|39784.5|39720.9|39702.9|39639|1077
1657289700000|2022-07-08 14:15:00|39723.5|39649.7|39785.8|39735.8|39803.2|39749.5|39684.3|39640.3|1001
1657290000000|2022-07-08 14:20:00|39785.7|39735.7|39875.6|39855.6|39911|39859.6|39764.2|39721.3|995
1657290300000|2022-07-08 14:25:00|39875.9|39855.9|39806.4|39756.4|39900.4|39858.5|39794.6|39742.4|977
1657290600000|2022-07-08 14:30:00|39804.1|39754.1|39854.5|39768.3|39870.4|39796.7|39757.8|39688.7|1024
1657290900000|2022-07-08 14:35:00|39855.6|39764.9|39792.5|39772.5|39857.4|39808.5|39772.5|39725.8|951
1657291200000|2022-07-08 14:40:00|39792.3|39772.3|39772.8|39752.8|39835.2|39787.6|39769.1|39731.5|931
1657291500000|2022-07-08 14:45:00|39773.4|39753.4|39811|39761|39820.6|39773.6|39729.4|39678|995
1657291800000|2022-07-08 14:50:00|39811.7|39761.7|39835.2|39763.9|39852.5|39811.7|39780|39732.7|1032
1657292100000|2022-07-08 14:55:00|39823.9|39773.9|39806.9|39786.9|39836.5|39795|39786.3|39739.3|1006
1657292400000|2022-07-08 15:00:00|39808|39788|39775|39725|39868.1|39827.5|39760|39715.3|1008
1657292700000|2022-07-08 15:05:00|39774.3|39724.3|39794|39774|39822.1|39781.9|39760.6|39708.6|892
1657293000000|2022-07-08 15:10:00|39794.5|39774.5|39785.9|39765.9|39837.3|39788.9|39773.6|39728.1|873
1657293300000|2022-07-08 15:15:00|39783|39763|39833.2|39783.2|39847.6|39798.6|39778.1|39729|786
1657293600000|2022-07-08 15:20:00|39833.8|39783.8|39842.5|39792.5|39862|39809.4|39802.7|39757.5|859
1657293900000|2022-07-08 15:25:00|39841.5|39791.5|39814.9|39764.9|39853.6|39793.7|39800.3|39739.6|867
1657294200000|2022-07-08 15:30:00|39814|39764|39824.2|39748.2|39841.8|39794|39797.5|39737.1|842
1657294500000|2022-07-08 15:35:00|39824.3|39748.6|39804.8|39697.4|39830.6|39751.1|39763.3|39681.8|907
1657294800000|2022-07-08 15:40:00|39805|39697.3|39799.2|39699.3|39842|39756|39787.1|39689.5|897
1657295100000|2022-07-08 15:45:00|39810.7|39690.7|39851.3|39749.5|39855.5|39761.8|39771.4|39688.8|914
1657295400000|2022-07-08 15:50:00|39853.2|39747.3|39843.2|39732.8|39857.9|39765.4|39818.2|39710.4|948
1657295700000|2022-07-08 15:55:00|39843.9|39730.7|39836|39716|39956.4|39855.2|39817.3|39714.7|810
1657296000000|2022-07-08 16:00:00|39835.8|39715.8|39905.2|39805.8|39922.1|39811.7|39819.6|39708.7|851
1657296300000|2022-07-08 16:05:00|39904.6|39816.7|39899.6|39779.6|39922.5|39818.6|39877.9|39772|818
1657296600000|2022-07-08 16:10:00|39899.7|39779.7|39924|39804|39932.6|39830.1|39864.9|39768.6|802
1657296900000|2022-07-08 16:15:00|39925.5|39805.5|39883.4|39763.4|39925.5|39805.5|39857.8|39751.3|800
1657297200000|2022-07-08 16:20:00|39884.2|39765.3|39900.2|39780.2|39909|39814.1|39848|39756|785
1657297500000|2022-07-08 16:25:00|39899.7|39779.7|39907|39797|39915.4|39820.1|39861.9|39771.8|768
1657297800000|2022-07-08 16:30:00|39909.6|39795.5|39913.4|39863.4|39964.4|39898.3|39885.7|39791|929
1657298100000|2022-07-08 16:35:00|39913|39863|39877|39827|39953.4|39888.1|39855.4|39812.9|845
1657298400000|2022-07-08 16:40:00|39877.4|39827.4|39866.8|39846.8|39923.7|39865.6|39860.3|39814.2|862
1657298700000|2022-07-08 16:45:00|39866.6|39846.6|39860.6|39840.6|39874.4|39854.4|39857.2|39837.2|742
1657299000000|2022-07-08 16:50:00|39859.1|39839.1|39885.1|39865.1|39928.9|39880.4|39856.2|39832.8|723
1657299300000|2022-07-08 16:55:00|39885.5|39865.5|39901.5|39851.5|39915.9|39869.4|39869.5|39825.8|662
1657299600000|2022-07-08 17:00:00|39901.9|39851.9|39913.7|39863.7|39929.5|39884.7|39881.1|39830.1|715
1657299900000|2022-07-08 17:05:00|39918.8|39868.8|39884|39864|39939|39881.8|39881|39832.1|659
1657300200000|2022-07-08 17:10:00|39885.7|39865.7|39930.3|39880.3|39961|39898.5|39873.4|39825.7|706
1657300500000|2022-07-08 17:15:00|39942.7|39867.8|39976|39926|39999|39935.6|39906.2|39846.1|655
1657300800000|2022-07-08 17:20:00|39976.8|39926.8|39970.1|39920.1|40000.7|39952|39945.5|39906.6|693
1657301100000|2022-07-08 17:25:00|39971.8|39921.8|39967.4|39947.4|39997.8|39954|39949.5|39909.2|651
1657301400000|2022-07-08 17:30:00|39966.7|39946.7|39973.4|39953.4|40010|39954.2|39956.1|39913|527
1657301700000|2022-07-08 17:35:00|39973.7|39953.7|39992.2|39942.2|40012.4|39967.8|39965.2|39920|610
1657302000000|2022-07-08 17:40:00|39986.9|39936.9|39973.5|39953.5|40013.3|39959.9|39964.1|39915.4|596
1657302300000|2022-07-08 17:45:00|39975.1|39955.1|39986.1|39912.1|40008.7|39962.3|39958.4|39891.7|608
1657302600000|2022-07-08 17:50:00|39987.7|39910.7|39993|39908.4|40002.5|39946|39948.9|39878.4|539
1657302900000|2022-07-08 17:55:00|39992.7|39908.5|39920.8|39900.8|40013|39944.4|39919.1|39866.6|540
1657303200000|2022-07-08 18:00:00|39966.4|39868.2|39938.8|39869|39981.2|39904.8|39907.1|39848.6|658
1657303500000|2022-07-08 18:05:00|39928.8|39878.8|39927.6|39851.5|39974.6|39889.8|39896.7|39842.4|602
1657303800000|2022-07-08 18:10:00|39928.2|39850|39935.3|39846.1|39956.5|39877|39893|39831.2|540
1657304100000|2022-07-08 18:15:00|39935.6|39846.5|39935.1|39847.2|39959.3|39887|39897.4|39831.2|574
1657304400000|2022-07-08 18:20:00|39943.2|39843.2|39930.8|39849.3|39965.2|39882.3|39892.4|39831.9|620
1657304700000|2022-07-08 18:25:00|39937.7|39846|39926.1|39846.3|39955.7|39876.5|39891.7|39830.4|588
1657305000000|2022-07-08 18:30:00|39908.1|39858.1|39920|39839|39948.8|39875.1|39874.7|39812.3|561
1657305300000|2022-07-08 18:35:00|39923.9|39838.3|39912.5|39829.9|39937.7|39871.9|39871.2|39823.5|588
1657305600000|2022-07-08 18:40:00|39906|39834.4|39889.7|39839.7|39932.7|39865.7|39867.9|39812.8|600
1657305900000|2022-07-08 18:45:00|39888.9|39838.9|39889|39839|39936.5|39868.8|39862.2|39800.2|686
1657306200000|2022-07-08 18:50:00|39888.1|39838.1|39885.3|39835.3|39915.6|39851|39852.7|39787.3|677
1657306500000|2022-07-08 18:55:00|39882.7|39832.7|39903|39829.4|39924|39861.1|39854.7|39804|707
1657306800000|2022-07-08 19:00:00|39891.9|39841.9|39894.6|39803|39934.7|39844.5|39873|39797.5|729
1657307100000|2022-07-08 19:05:00|39895.1|39803.7|39871.2|39821.2|39921.8|39852|39861|39788.2|717
1657307400000|2022-07-08 19:10:00|39870.3|39820.3|39889.3|39811.1|39904.4|39828.5|39869.9|39784.2|738
1657307700000|2022-07-08 19:15:00|39890.2|39810.2|39889.3|39787.5|39906.3|39836.3|39851.7|39774.8|592
1657308000000|2022-07-08 19:20:00|39889.1|39787.3|39882.3|39788.7|39901|39831.1|39839.7|39768.4|664
1657308300000|2022-07-08 19:25:00|39882|39788.9|39875.4|39796.9|39902|39831.4|39851.4|39772.7|559
1657308600000|2022-07-08 19:30:00|39891.1|39778.7|39887.6|39783.8|39907|39840.3|39860.3|39770.8|678
1657308900000|2022-07-08 19:35:00|39887|39782.3|39890.6|39778.3|39907.4|39834.4|39844.5|39767.5|649
1657309200000|2022-07-08 19:40:00|39873.1|39799.5|39890|39771.4|39900.3|39832.3|39847.9|39754|453
1657309500000|2022-07-08 19:45:00|39889.7|39772.3|39883.8|39763.8|39898|39814.3|39833.9|39757.8|560
1657309800000|2022-07-08 19:50:00|39884.1|39764.1|39859.9|39739.9|39887.6|39785.4|39822.2|39706.6|638
1657310100000|2022-07-08 19:55:00|39859.5|39739.5|39902.9|39782.9|39931|39811|39777.3|39657.3|675
1657310400000|2022-07-08 20:00:00|39903.9|39783.9|39899|39796|39917|39815.8|39836.9|39736.3|724
1657310700000|2022-07-08 20:05:00|39849.1|39799.1|39863.1|39813.1|39906|39815.8|39842.5|39772|210
1657311000000|2022-07-08 20:10:00|39896.4|39788.9|39897.2|39791.2|39903.6|39817.1|39847.2|39774|270
1657311300000|2022-07-08 20:15:00|39900.6|39795.6|39894.8|39802.5|39914|39827.6|39846.7|39786.3|332
1657311600000|2022-07-08 20:20:00|39906|39801|39874.5|39785.7|39906|39815.7|39837.8|39772.3|314
1657311900000|2022-07-08 20:25:00|39860.5|39810.5|39848|39798|39907.2|39811.4|39830.6|39764|314
1657312200000|2022-07-08 20:30:00|39834.1|39784.1|39851.3|39751.3|39901.5|39819.9|39804.5|39684.5|248
1657312500000|2022-07-08 20:35:00|39851.1|39751.8|39822|39711|39868.2|39765.3|39767.8|39698.8|242
1657312800000|2022-07-08 20:40:00|39821|39710|39822.2|39702.2|39861.7|39741.7|39767.8|39670.1|552
1657313100000|2022-07-08 20:45:00|39793.4|39684.1|39796.7|39676.7|39866.3|39746.3|39762.6|39661.8|857
1657313400000|2022-07-08 20:50:00|39796.9|39676.9|39801.7|39681.7|39832.3|39712.3|39780.8|39660.8|229
1657313700000|2022-07-08 20:55:00|39801|39681|39817.3|39697.3|39827.2|39707.2|39782.9|39662.9|101
1657483200000|2022-07-10 20:00:00|39801.9|39661.9|39801.9|39661.9|39801.9|39661.9|39801.9|39661.9|1
1657486800000|2022-07-10 21:00:00|39791.9|39671.9|39791.9|39671.9|39791.9|39671.9|39791.9|39671.9|1
1657487100000|2022-07-10 21:05:00|39841.1|39716.1|39839.5|39714.5|39847.5|39722.5|39839.5|39714.5|3
1657488600000|2022-07-10 21:30:00|39815.5|39695.5|39813.6|39693.6|39815.7|39695.7|39802.8|39682.8|58
1657488900000|2022-07-10 21:35:00|39813.9|39693.9|39813.6|39693.6|39813.9|39693.9|39800.2|39680.2|13
1657489200000|2022-07-10 21:40:00|39813.5|39693.5|39812.3|39692.3|39814.1|39694.1|39800.1|39680.1|36
1657489500000|2022-07-10 21:45:00|39812.4|39692.4|39813|39693|39813.8|39693.8|39801.1|39681.1|51
1657489800000|2022-07-10 21:50:00|39802.5|39682.5|39808.8|39688.8|39813|39693|39802.3|39682.3|25
1657490100000|2022-07-10 21:55:00|39808.3|39688.3|39811.2|39691.2|39811.2|39691.2|39794.4|39674.4|34
1657490400000|2022-07-10 22:00:00|39811.1|39691.1|39810.3|39690.3|39868|39748|39790.1|39670.1|407
1657490700000|2022-07-10 22:05:00|39810.4|39690.4|39817.2|39697.2|39817.2|39697.2|39771.1|39651.1|219
1657491000000|2022-07-10 22:10:00|39817.9|39697.9|39810.4|39690.4|39844.8|39724.8|39769.6|39649.6|360
1657491300000|2022-07-10 22:15:00|39811.5|39691.5|39790.8|39670.8|39817.9|39697.9|39771.3|39651.3|483
1657491600000|2022-07-10 22:20:00|39791.2|39671.2|39801.5|39681.5|39811.9|39691.9|39758.5|39638.5|429
1657491900000|2022-07-10 22:25:00|39802.9|39682.9|39807.2|39687.2|39822|39702|39764.1|39644.1|391
1657492200000|2022-07-10 22:30:00|39808.8|39688.8|39823.6|39703.6|39823.9|39709|39789.1|39669.1|426
1657492500000|2022-07-10 22:35:00|39823.9|39703.9|39816.8|39696.8|39845|39725|39772.1|39652.1|448
1657492800000|2022-07-10 22:40:00|39816.6|39696.6|39817.9|39697.9|39824.3|39704.3|39783.4|39663.4|441
1657493100000|2022-07-10 22:45:00|39817.2|39697.2|39806.1|39686.1|39826.5|39706.5|39792.4|39672.4|356
1657493400000|2022-07-10 22:50:00|39810.7|39690.7|39825.4|39705.4|39832.7|39712.7|39792.3|39672.3|516
1657493700000|2022-07-10 22:55:00|39825.2|39705.2|39821.5|39701.5|39843.4|39723.4|39796.2|39676.2|399
1657494000000|2022-07-10 23:00:00|39821.7|39701.7|39821.5|39701.5|39831|39711|39800.5|39680.5|525
1657494300000|2022-07-10 23:05:00|39822.5|39702.5|39812|39692|39834|39714|39790|39670|197
1657494600000|2022-07-10 23:10:00|39814.1|39694.1|39812.7|39692.7|39834|39714|39807|39687|137
1657494900000|2022-07-10 23:15:00|39812.1|39692.1|39825.9|39705.9|39827.7|39707.7|39806.8|39686.8|392
1657495200000|2022-07-10 23:20:00|39826.1|39706.1|39840.2|39720.2|39841.4|39721.4|39817.3|39697.3|405
1657495500000|2022-07-10 23:25:00|39840|39720|39830.9|39710.9|39843.1|39723.1|39822|39702|413
1657495800000|2022-07-10 23:30:00|39830.5|39710.5|39835.2|39715.2|39835.2|39715.2|39825.9|39705.9|70
1657497000000|2022-07-10 23:50:00|39858.5|39738.5|39866.2|39746.2|39868.3|39748.3|39858.5|39738.5|8
1657497300000|2022-07-10 23:55:00|39860.3|39740.3|39869.4|39749.4|39877.1|39757.1|39843.1|39723.1|20
1657497600000|2022-07-11 00:00:00|39869.5|39749.5|39884.5|39764.5|39884.5|39764.5|39869.5|39749.5|8
1657497900000|2022-07-11 00:05:00|39874|39754|39885.4|39765.4|39887.3|39767.3|39860.4|39740.4|82
1657498200000|2022-07-11 00:10:00|39889.2|39769.2|40002.9|39882.9|40024|39940.8|39889.2|39769.2|664
1657498500000|2022-07-11 00:15:00|40002.4|39882.4|40004.6|39884.9|40009.6|39903|39983.6|39867.6|766
1657498800000|2022-07-11 00:20:00|40002|39886.2|40009.4|39893.6|40014.4|39905.7|39991.9|39876|718
1657499100000|2022-07-11 00:25:00|40002.9|39898.7|40010|39890|40015|39906.3|39994.7|39881.9|692
1657499400000|2022-07-11 00:30:00|40010.1|39890.1|40008.4|39888.4|40017.4|39906.2|39986.3|39874.4|732
1657499700000|2022-07-11 00:35:00|40007.5|39887.5|40015.4|39895.4|40016.4|39913|39984|39879.1|614
1657500000000|2022-07-11 00:40:00|40013.5|39893.5|40012.5|39892.5|40019.5|39905.3|39994.9|39874.9|554
1657500300000|2022-07-11 00:45:00|40012.6|39892.6|40017|39897|40017|39906.8|39991.1|39871.1|543
1657500600000|2022-07-11 00:50:00|40017.3|39897.3|39993.9|39911.6|40024|39915.9|39985|39879.7|710
1657500900000|2022-07-11 00:55:00|39996.8|39911.7|40023.5|39903.5|40031|39927.8|39986.6|39881.1|702
1657501200000|2022-07-11 01:00:00|40024|39904|40043|39923|40048.5|39933|40008.8|39888.8|733
1657501500000|2022-07-11 01:05:00|40043.2|39923.2|40050.9|39930.9|40057.7|39945|40025.3|39906|774
1657501800000|2022-07-11 01:10:00|40050.8|39930.8|40035.9|39915.9|40053.4|39945|40023.3|39903.3|706
1657502100000|2022-07-11 01:15:00|40039.1|39919.1|40043.7|39923.7|40057.5|39947.3|40032.7|39914|835
1657502400000|2022-07-11 01:20:00|40044.2|39924.2|40051.4|39931.4|40059.4|39949.2|40031.4|39912.8|778
1657502700000|2022-07-11 01:25:00|40050.7|39930.7|40050.7|39930.7|40055.4|39946|40029.3|39919.4|734
1657503000000|2022-07-11 01:30:00|40051.9|39931.9|40055.8|39935.8|40061.5|39951.1|40030.9|39918.7|740
1657503300000|2022-07-11 01:35:00|40057.1|39937.1|40061.5|39948.1|40068|39965.1|40041.8|39929|798
1657503600000|2022-07-11 01:40:00|40064.1|39944.1|40058|39984|40090|39985|40053|39943|819
1657503900000|2022-07-11 01:45:00|40057|39983|40017.6|39897.6|40097.5|39992|39995.4|39875.4|694
1657504200000|2022-07-11 01:50:00|40015.7|39895.7|40013.1|39893.1|40034.3|39914.3|39992.8|39872.8|669
1657504500000|2022-07-11 01:55:00|40012.6|39892.6|39993|39873|40021.6|39901.6|39980|39860|651
1657504800000|2022-07-11 02:00:00|39991|39871|39984.9|39864.9|40002.2|39882.2|39961.7|39841.7|616
1657505100000|2022-07-11 02:05:00|39985.8|39865.8|39976.1|39856.1|40003|39883|39963|39843|751
1657505400000|2022-07-11 02:10:00|39975.4|39855.4|39968.5|39848.5|39988.5|39868.5|39946.2|39826.2|537
1657505700000|2022-07-11 02:15:00|39971.9|39851.9|39971.3|39851.3|39992.4|39872.4|39945.9|39825.9|648
1657506000000|2022-07-11 02:20:00|39971|39851|39962|39842|39989.1|39869.1|39948.3|39828.3|716
1657506300000|2022-07-11 02:25:00|39962.9|39842.9|39957.2|39837.2|39974|39854|39936.7|39816.7|613
1657506600000|2022-07-11 02:30:00|39957.7|39837.7|39936.9|39816.9|39969|39849|39909.1|39789.1|733
1657506900000|2022-07-11 02:35:00|39937|39817|39943|39823|39951|39831|39909.2|39789.2|645
1657507200000|2022-07-11 02:40:00|39942.8|39822.8|39956.8|39836.8|39967.1|39847.1|39926.5|39806.5|719
1657507500000|2022-07-11 02:45:00|39956.4|39836.4|39961.5|39841.5|39971|39851|39944.7|39824.7|633
1657507800000|2022-07-11 02:50:00|39961.8|39841.8|39940.2|39820.2|39967.4|39847.4|39922.5|39802.5|652
1657508100000|2022-07-11 02:55:00|39943.7|39823.7|39944.6|39824.6|39961.6|39841.6|39916.4|39796.4|634
1657508400000|2022-07-11 03:00:00|39944.4|39824.4|39929|39809|39945|39825|39914.3|39794.3|509
1657508700000|2022-07-11 03:05:00|39928.1|39808.1|39927.5|39807.5|39950.4|39830.4|39895.3|39775.3|553
1657509000000|2022-07-11 03:10:00|39927.8|39807.8|39933.1|39813.1|39936|39816|39900.4|39780.4|601
1657509300000|2022-07-11 03:15:00|39934.3|39814.3|39936|39816|39943|39823|39926.5|39806.5|592
1657509600000|2022-07-11 03:20:00|39936.2|39816.2|40010|39896.5|40016.8|39919.7|39905.5|39785.5|721
1657509900000|2022-07-11 03:25:00|40008.9|39888.9|40007.9|39923.3|40027|39930.3|40000.6|39888.3|657
1657510200000|2022-07-11 03:30:00|40009.7|39919.4|40020.7|39946.2|40039.5|39957.9|39993.2|39907.1|645
1657510500000|2022-07-11 03:35:00|40022.4|39944|40033.7|39929.4|40038.9|39959.6|40007|39918.6|549
1657510800000|2022-07-11 03:40:00|40033.4|39930.7|40025.3|39942.2|40045.6|39966.3|40015.8|39924.4|469
1657511100000|2022-07-11 03:45:00|40026.1|39944.4|40029.5|39941.9|40035.8|39964.7|40008.4|39930.4|474
1657511400000|2022-07-11 03:50:00|40028.3|39941.8|40036.5|39960.9|40050.5|39972.2|40012.4|39928.1|555
1657511700000|2022-07-11 03:55:00|40037.7|39960.1|40034.1|39942.8|40052.9|39978.2|40013.5|39929.2|560
1657512000000|2022-07-11 04:00:00|40035.8|39945.1|40021.3|39971.3|40040.1|39974.5|40012.3|39945.1|659
1657512300000|2022-07-11 04:05:00|40017.2|39967.2|40029.2|39956.5|40037.4|39982.9|40001.1|39940.8|603
1657512600000|2022-07-11 04:10:00|40031.7|39949.6|40011.6|39940.7|40036.5|39972.5|39994.9|39931|533
1657512900000|2022-07-11 04:15:00|40012.6|39940.8|40019.1|39944.9|40023.1|39961.5|39997.6|39930.9|604
1657513200000|2022-07-11 04:20:00|40019.3|39945.1|40020|39970|40032.9|39973.7|39996.5|39934.6|806
1657513500000|2022-07-11 04:25:00|40017.3|39967.3|40019.4|39969.4|40036.3|39986|39997.8|39945.3|535
1657513800000|2022-07-11 04:30:00|40030.2|39948.6|40004|39954|40031.8|39982.7|39986.1|39935.2|601
1657514100000|2022-07-11 04:35:00|40003.9|39953.9|40016.9|39947.1|40026|39975.3|39978.5|39935.8|518
1657514400000|2022-07-11 04:40:00|40007|39957|40025.9|39950|40027|39975.8|39986.2|39931.2|479
1657514700000|2022-07-11 04:45:00|40027|39945.6|40013.6|39963.6|40029.2|39976.5|39986.2|39941.5|422
1657515000000|2022-07-11 04:50:00|40013.3|39963.3|40031.5|39958.2|40039|39991.9|40003.5|39941.7|586
1657515300000|2022-07-11 04:55:00|40019.5|39969.5|40026.6|39956.8|40035.2|39989.3|39994.3|39948.4|574
1657515600000|2022-07-11 05:00:00|40001.1|39981.1|40019.1|39999.1|40042|39999.9|40000.9|39953.5|636
1657515900000|2022-07-11 05:05:00|40018.1|39998.1|40005.4|39985.4|40043.5|40000.2|39993.1|39935.4|592
1657516200000|2022-07-11 05:10:00|40005.1|39985.1|40013.6|39993.6|40039|39993.8|40001.9|39958.5|495
1657516500000|2022-07-11 05:15:00|40013|39993|40019.4|39999.4|40040|40000.2|40007|39964|500
1657516800000|2022-07-11 05:20:00|40019.5|39999.5|40007.8|39987.8|40022.3|40002.3|40005.6|39985.6|484
1657517100000|2022-07-11 05:25:00|40007.9|39987.9|40016.2|39996.2|40016.8|39996.8|40001.8|39981.8|506
1657517400000|2022-07-11 05:30:00|40016.3|39996.3|40032.9|39982.9|40043.7|40003.2|40005|39942.7|726
1657517700000|2022-07-11 05:35:00|40033.1|39983.1|40040.6|39969.7|40073.5|40025.5|40015.6|39941.4|753
1657518000000|2022-07-11 05:40:00|40043.1|39967.5|40024.4|40004.4|40056.3|40011.8|40015.5|39964.9|669
1657518300000|2022-07-11 05:45:00|40024.9|40004.9|40069|39992|40089.1|40045.2|40021.3|39979.6|692
1657518600000|2022-07-11 05:50:00|40067.5|39994.1|40068.6|40048.6|40107.8|40054.2|40044.3|39988.4|684
1657518900000|2022-07-11 05:55:00|40078.8|40028.8|40073.2|40053.2|40119|40061.7|40057.7|40000.3|659
1657519200000|2022-07-11 06:00:00|40073|40053|40074.9|40054.9|40113.6|40069.1|40060.6|40016.4|887
1657519500000|2022-07-11 06:05:00|40073.6|40053.6|40100.9|40080.9|40108.5|40088.5|40065.5|40011|847
1657519800000|2022-07-11 06:10:00|40101.6|40081.6|40103|40083|40112.1|40092.1|40085.6|40065.6|874
1657520100000|2022-07-11 06:15:00|40103.4|40083.4|40164.3|40144.3|40203.8|40155.9|40101.5|40078.5|1000
1657520400000|2022-07-11 06:20:00|40164.6|40144.6|40200.2|40180.2|40218.2|40198.2|40164.4|40144.4|770
1657520700000|2022-07-11 06:25:00|40200.1|40180.1|40207.1|40187.1|40216.5|40196.5|40195.9|40175.9|782
1657521000000|2022-07-11 06:30:00|40206.8|40186.8|40200.7|40180.7|40208.1|40188.1|40189.3|40169.3|857
1657521300000|2022-07-11 06:35:00|40200.2|40180.2|40195.3|40175.3|40209|40189|40182.5|40162.5|861
1657521600000|2022-07-11 06:40:00|40196.8|40176.8|40227.8|40207.8|40230|40210|40195.7|40175.7|739
1657521900000|2022-07-11 06:45:00|40227|40207|40207.8|40187.8|40230.3|40210.3|40206.4|40186.4|723
1657522200000|2022-07-11 06:50:00|40208.3|40188.3|40279.9|40259.9|40348.2|40271.9|40206|40186|827
1657522500000|2022-07-11 06:55:00|40282|40262|40294.1|40244.1|40318|40274.8|40246.8|40226.8|881
1657522800000|2022-07-11 07:00:00|40311.7|40229.3|40281.6|40261.6|40325.9|40305.9|40259.8|40220.4|984
1657523100000|2022-07-11 07:05:00|40281.8|40261.8|40215.2|40195.2|40281.8|40261.8|40201.3|40181.3|1003
1657523400000|2022-07-11 07:10:00|40212.9|40192.9|40255.9|40235.9|40255.9|40235.9|40212.9|40192.9|952
1657523700000|2022-07-11 07:15:00|40255.6|40235.6|40253.5|40233.5|40268.6|40248.6|40239.7|40219.7|890
1657524000000|2022-07-11 07:20:00|40255.7|40235.7|40274.5|40254.5|40287.2|40267.2|40249.5|40229.5|889
1657524300000|2022-07-11 07:25:00|40274.1|40254.1|40328.9|40308.9|40336.2|40316.2|40269.4|40249.4|880
1657524600000|2022-07-11 07:30:00|40328.1|40308.1|40309.6|40289.6|40340|40320|40284.9|40264.9|898
1657524900000|2022-07-11 07:35:00|40309.2|40289.2|40308.2|40288.2|40314.7|40294.7|40281.4|40261.4|869
1657525200000|2022-07-11 07:40:00|40308.5|40288.5|40314.6|40294.6|40317.1|40297.1|40270.2|40250.2|902
1657525500000|2022-07-11 07:45:00|40314.9|40294.9|40377|40357|40377|40357|40308.9|40288.9|894
1657525800000|2022-07-11 07:50:00|40376.2|40356.2|40440.3|40420.3|40442.3|40422.3|40376.2|40356.2|964
1657526100000|2022-07-11 07:55:00|40440.9|40420.9|40481.9|40461.9|40562|40515.6|40437.7|40417.7|931
1657526400000|2022-07-11 08:00:00|40482.5|40462.5|40468.6|40418.6|40496.7|40476.7|40369|40320.6|1005
1657526700000|2022-07-11 08:05:00|40466.5|40416.5|40395.4|40375.4|40482|40437.7|40371.6|40351.6|886
1657527000000|2022-07-11 08:10:00|40395.3|40375.3|40381|40361|40408.7|40388.7|40355.5|40335.5|936
1657527300000|2022-07-11 08:15:00|40381.2|40361.2|40374.7|40354.7|40413.3|40392.8|40372.5|40352.5|932
1657527600000|2022-07-11 08:20:00|40375.9|40355.9|40390.2|40370.2|40403.3|40383.3|40371|40351|893
1657527900000|2022-07-11 08:25:00|40390.4|40370.4|40385.6|40365.6|40404.2|40384.2|40373.8|40353.8|815
1657528200000|2022-07-11 08:30:00|40385.5|40365.5|40353.9|40333.9|40388.9|40368.9|40352|40332|879
1657528500000|2022-07-11 08:35:00|40357.1|40337.1|40316.3|40296.3|40360.8|40340.8|40315.4|40295.4|880
1657528800000|2022-07-11 08:40:00|40317|40297|40314.5|40294.5|40338.3|40318.3|40313.4|40293.4|795
1657529100000|2022-07-11 08:45:00|40313.3|40293.3|40351.8|40331.8|40357.4|40337.4|40313.3|40293.3|806
1657529400000|2022-07-11 08:50:00|40351.2|40331.2|40374.1|40354.1|40387.2|40367.2|40340.3|40320.3|787
1657529700000|2022-07-11 08:55:00|40373.9|40353.9|40412.2|40392.2|40415.2|40395.2|40354.1|40334.1|774
1657530000000|2022-07-11 09:00:00|40411.6|40391.6|40419.1|40399.1|40441.6|40421.6|40405.9|40385.9|835
1657530300000|2022-07-11 09:05:00|40419.2|40399.2|40409|40389|40425|40405|40391.3|40371.3|739
1657530600000|2022-07-11 09:10:00|40409.8|40389.8|40401.6|40381.6|40421.8|40401.8|40391.1|40371.1|789
1657530900000|2022-07-11 09:15:00|40401.4|40381.4|40419.4|40399.4|40446.7|40426.7|40395.6|40375.6|766
1657531200000|2022-07-11 09:20:00|40420.7|40400.7|40430.3|40410.3|40459.5|40439.5|40420.7|40400.7|712
1657531500000|2022-07-11 09:25:00|40429.5|40409.5|40452.6|40432.6|40462.5|40442.5|40413|40393|830
1657531800000|2022-07-11 09:30:00|40452.3|40432.3|40490|40470|40502.3|40482.3|40442.6|40422.6|851
1657532100000|2022-07-11 09:35:00|40490.8|40470.8|40428.5|40408.5|40490.8|40470.8|40427.7|40400.8|784
1657532400000|2022-07-11 09:40:00|40427.7|40407.7|40498.7|40478.7|40505.4|40485.4|40402.3|40345.2|836
1657532700000|2022-07-11 09:45:00|40497.7|40477.7|40471.6|40451.6|40498.4|40478.4|40457.9|40437.9|831
1657533000000|2022-07-11 09:50:00|40471.1|40451.1|40474.1|40454.1|40484|40464|40467|40447|745
1657533300000|2022-07-11 09:55:00|40473.1|40453.1|40498.2|40478.2|40503.5|40483.5|40464.1|40444.1|782
1657533600000|2022-07-11 10:00:00|40499.6|40479.6|40499.9|40479.9|40506.9|40486.9|40488.2|40468.2|875
1657533900000|2022-07-11 10:05:00|40499.8|40479.8|40495.7|40475.7|40519.2|40499.2|40484.2|40464.2|771
1657534200000|2022-07-11 10:10:00|40495.6|40475.6|40486.1|40466.1|40499.5|40479.5|40477.4|40457.4|785
1657534500000|2022-07-11 10:15:00|40485.9|40465.9|40476.6|40456.6|40490.5|40470.5|40466.9|40446.9|744
1657534800000|2022-07-11 10:20:00|40475.3|40455.3|40465.4|40445.4|40475.3|40455.3|40445.3|40425.3|832
1657535100000|2022-07-11 10:25:00|40465.5|40445.5|40469.9|40449.9|40478.3|40458.3|40461.2|40441.2|659
1657535400000|2022-07-11 10:30:00|40470.4|40450.4|40490.1|40470.1|40501.8|40481.8|40467.2|40447.2|745
1657535700000|2022-07-11 10:35:00|40489.4|40469.4|40468.1|40448.1|40498.6|40478.6|40466.7|40446.7|723
1657536000000|2022-07-11 10:40:00|40468.5|40448.5|40427.9|40407.9|40472.7|40452.7|40419.5|40399.5|787
1657536300000|2022-07-11 10:45:00|40427.8|40407.8|40421.4|40401.4|40436.6|40416.6|40418|40398|624
1657536600000|2022-07-11 10:50:00|40420|40400|40455.1|40435.1|40456.7|40436.7|40417.6|40397.6|777
1657536900000|2022-07-11 10:55:00|40454.6|40434.6|40432.5|40412.5|40454.6|40434.6|40424.7|40404.7|781
1657537200000|2022-07-11 11:00:00|40434.1|40414.1|40430.5|40410.5|40445.9|40425.9|40425|40405|781
1657537500000|2022-07-11 11:05:00|40430|40410|40425.4|40405.4|40435.3|40415.3|40415.4|40395.4|708
1657537800000|2022-07-11 11:10:00|40424.2|40404.2|40432.3|40412.3|40432.9|40412.9|40407.9|40387.9|722
1657538100000|2022-07-11 11:15:00|40434.3|40414.3|40434.1|40414.1|40442.2|40422.2|40422|40402|855
1657538400000|2022-07-11 11:20:00|40433.6|40413.6|40427.6|40407.6|40440.8|40420.8|40395.5|40353.2|884
1657538700000|2022-07-11 11:25:00|40427.7|40407.7|40488.3|40438.3|40505.3|40456|40426.2|40388.6|785
1657539000000|2022-07-11 11:30:00|40487.8|40437.8|40477|40457|40495.6|40469.4|40445.3|40400.2|802
1657539300000|2022-07-11 11:35:00|40475.7|40455.7|40483.7|40463.7|40487.4|40467.4|40463.3|40443.3|703
1657539600000|2022-07-11 11:40:00|40483.9|40463.9|40509|40489|40515.9|40495.9|40478.4|40458.4|853
1657539900000|2022-07-11 11:45:00|40508|40488|40517.7|40497.7|40525.3|40505.3|40483.1|40463.1|890
1657540200000|2022-07-11 11:50:00|40518.4|40498.4|40477.5|40457.5|40530.6|40510.6|40466.4|40446.4|940
1657540500000|2022-07-11 11:55:00|40478.2|40458.2|40452.8|40432.8|40481.5|40461.5|40448.3|40428.3|881
1657540800000|2022-07-11 12:00:00|40452.4|40432.4|40485.8|40465.8|40493|40473|40420.8|40400.8|1046
1657541100000|2022-07-11 12:05:00|40487.4|40467.4|40481|40461|40497.9|40477.9|40453.4|40433.4|864
1657541400000|2022-07-11 12:10:00|40480.4|40460.4|40438.8|40418.8|40481.9|40461.9|40436.1|40416.1|767
1657541700000|2022-07-11 12:15:00|40437.5|40417.5|40439.9|40419.9|40443.7|40423.7|40412.2|40392.2|891
1657542000000|2022-07-11 12:20:00|40439.3|40419.3|40433.1|40413.1|40440.8|40420.8|40413.1|40393.1|866
1657542300000|2022-07-11 12:25:00|40432|40412|40469.1|40449.1|40475.4|40455.4|40425|40405|893
1657542600000|2022-07-11 12:30:00|40471|40451|40521.5|40501.5|40532.3|40512.3|40445.6|40425.6|1009
1657542900000|2022-07-11 12:35:00|40520.6|40500.6|40538.1|40518.1|40544.8|40524.8|40512.6|40492.6|1053
1657543200000|2022-07-11 12:40:00|40538.2|40518.2|40540.4|40520.4|40551|40531|40529.9|40509.9|970
1657543500000|2022-07-11 12:45:00|40540.6|40520.6|40543.8|40523.8|40578.9|40558.9|40526.8|40506.8|927
1657543800000|2022-07-11 12:50:00|40544.4|40524.4|40559.6|40539.6|40566.7|40546.7|40526.1|40506.1|999
1657544100000|2022-07-11 12:55:00|40558.7|40538.7|40584.8|40564.8|40610.5|40575.8|40524.2|40490.5|960
1657544400000|2022-07-11 13:00:00|40584.1|40564.1|40604|40584|40649.7|40629.7|40580.6|40560.6|959
1657544700000|2022-07-11 13:05:00|40608.2|40588.2|40719.3|40699.3|40723.6|40703.6|40595.3|40575.3|970
1657545000000|2022-07-11 13:10:00|40719.6|40699.6|40741.2|40721.2|40760.6|40736.9|40714|40682.4|1006
1657545300000|2022-07-11 13:15:00|40741.8|40721.8|40705.5|40685.5|40743.4|40723.4|40680.9|40632|965
1657545600000|2022-07-11 13:20:00|40706.5|40686.5|40721|40701|40748.6|40728.6|40688.4|40642.2|985
1657545900000|2022-07-11 13:25:00|40720.8|40700.8|40712.7|40692.7|40759.9|40739.9|40705.5|40685.5|949
1657546200000|2022-07-11 13:30:00|40712.8|40692.8|40757|40737|40759.4|40739.4|40700.7|40680.7|1079
1657546500000|2022-07-11 13:35:00|40753.2|40733.2|40761|40741|40780|40754.2|40740.9|40706|1037
1657546800000|2022-07-11 13:40:00|40760.2|40740.2|40799.2|40779.2|40846|40826|40758.5|40718.2|1074
1657547100000|2022-07-11 13:45:00|40800|40780|40822.2|40802.2|40857.8|40837.8|40790.8|40737.6|999
1657547400000|2022-07-11 13:50:00|40822.4|40802.4|40807.4|40787.4|40893.1|40849.3|40805.8|40785.8|1052
1657547700000|2022-07-11 13:55:00|40808.5|40788.5|40808.1|40788.1|40820.1|40800.1|40761.7|40727.5|1046
1657548000000|2022-07-11 14:00:00|40808.5|40788.5|40830.9|40810.9|40880.2|40860.2|40802.6|40782.6|1031
1657548300000|2022-07-11 14:05:00|40831|40811|40813.5|40793.5|40840.5|40820.5|40798.1|40778.1|962
1657548600000|2022-07-11 14:10:00|40814|40794|40788.9|40768.9|40814|40794|40770|40750|994
1657548900000|2022-07-11 14:15:00|40787.3|40767.3|40829.9|40809.9|40837.3|40817.3|40772.9|40752.9|1052
1657549200000|2022-07-11 14:20:00|40830.5|40810.5|40868.3|40848.3|40884|40864|40829.9|40809.9|944
1657549500000|2022-07-11 14:25:00|40869.5|40849.5|40867.5|40847.5|40879.2|40859.2|40835.3|40815.3|948
1657549800000|2022-07-11 14:30:00|40868|40848|40785.1|40765.1|40872.5|40852.5|40777.6|40757.6|960
1657550100000|2022-07-11 14:35:00|40782.1|40762.1|40742.2|40722.2|40793.1|40773.1|40742.2|40722.2|945
1657550400000|2022-07-11 14:40:00|40742.6|40722.6|40712.3|40692.3|40757.1|40723.3|40705.7|40650.9|836
1657550700000|2022-07-11 14:45:00|40714.6|40694.6|40745.1|40725.1|40768.4|40748.4|40707.8|40687.8|912
1657551000000|2022-07-11 14:50:00|40743.6|40723.6|40770.2|40750.2|40772.1|40752.1|40692.6|40672.6|1027
1657551300000|2022-07-11 14:55:00|40772.2|40752.2|40791.5|40771.5|40791.6|40771.6|40751|40731|1021
1657551600000|2022-07-11 15:00:00|40792.9|40772.9|40804.9|40784.9|40821.1|40801.1|40784|40764|972
1657551900000|2022-07-11 15:05:00|40809.1|40789.1|40814.7|40794.7|40828.4|40808.4|40784|40764|903
1657552200000|2022-07-11 15:10:00|40813.2|40793.2|40787.9|40767.9|40853.9|40833.9|40785.2|40747.5|958
1657552500000|2022-07-11 15:15:00|40787.8|40767.8|40777.8|40757.8|40816.2|40792.6|40776.5|40730.7|909
1657552800000|2022-07-11 15:20:00|40778.2|40758.2|40724.9|40674.9|40792|40768.4|40706.6|40647.1|915
1657553100000|2022-07-11 15:25:00|40706.7|40686.7|40764.6|40644.6|40795.7|40702.8|40670.8|40630.5|943
1657553400000|2022-07-11 15:30:00|40764.8|40644.8|40695.5|40645.5|40778.5|40680.5|40668.4|40603.7|947
1657553700000|2022-07-11 15:35:00|40695.9|40645.9|40726.1|40649.3|40756.3|40699.1|40680.8|40632.8|887
1657554000000|2022-07-11 15:40:00|40727.4|40649.4|40698.3|40648.3|40746.8|40685|40684.5|40632.8|953
1657554300000|2022-07-11 15:45:00|40697.5|40647.5|40736.4|40686.4|40757|40701.5|40687.6|40631.6|869
1657554600000|2022-07-11 15:50:00|40723|40703|40702.5|40652.5|40766.7|40708|40672.8|40636|884
1657554900000|2022-07-11 15:55:00|40716.8|40642.7|40649.3|40565.7|40726.6|40670.1|40526.4|40467.4|987
1657555200000|2022-07-11 16:00:00|40633.7|40583.7|40615.3|40534.9|40752.9|40701.9|40520|40458.1|1010
1657555500000|2022-07-11 16:05:00|40621.3|40540.2|40596|40576|40744.8|40679.5|40560|40504.8|911
1657555800000|2022-07-11 16:10:00|40592.3|40572.3|40637.5|40555.2|40645.6|40586.2|40574.3|40535.9|839
1657556100000|2022-07-11 16:15:00|40639.2|40555.4|40563.4|40513.4|40651.9|40589.9|40560|40506.1|829
1657556400000|2022-07-11 16:20:00|40564.7|40514.7|40608.4|40532.3|40668.6|40600.7|40557.6|40490.3|835
1657556700000|2022-07-11 16:25:00|40595.8|40545.8|40560|40540|40627|40566.1|40546.4|40500.8|788
1657557000000|2022-07-11 16:30:00|40559.5|40539.5|40561.3|40487|40608.6|40560.6|40474.9|40405.4|906
1657557300000|2022-07-11 16:35:00|40549.3|40499.3|40546|40426.9|40564.2|40511.2|40465.6|40408.9|784
1657557600000|2022-07-11 16:40:00|40545.3|40428.4|40553.6|40478.7|40577.2|40519.9|40473.1|40420.3|835
1657557900000|2022-07-11 16:45:00|40553.9|40479|40471.5|40395.8|40560.9|40499.2|40439.3|40389|767
1657558200000|2022-07-11 16:50:00|40470.7|40395.1|40436.5|40343.6|40559|40490.1|40392.7|40272.7|862
1657558500000|2022-07-11 16:55:00|40436.7|40343.4|40408.5|40388.5|40473|40394.9|40321.3|40263|870
1657558800000|2022-07-11 17:00:00|40408|40388|40450.5|40430.5|40492.2|40435.3|40408|40358.3|973
1657559100000|2022-07-11 17:05:00|40450.7|40430.7|40430.1|40410.1|40472|40441|40428.1|40396.6|756
1657559400000|2022-07-11 17:10:00|40429.8|40409.8|40425.5|40405.5|40474|40418.9|40408.6|40367.9|746
1657559700000|2022-07-11 17:15:00|40428.2|40408.2|40451.4|40431.4|40473|40437.5|40426.4|40382|638
1657560000000|2022-07-11 17:20:00|40450.8|40430.8|40454.8|40434.8|40455.5|40435.5|40434.4|40414.4|571
1657560300000|2022-07-11 17:25:00|40454.3|40434.3|40481.5|40397.7|40485.1|40439.8|40438.5|40388.5|579
1657560600000|2022-07-11 17:30:00|40488.8|40392.3|40476.7|40388.6|40492.4|40439.8|40441.3|40380|815
1657560900000|2022-07-11 17:35:00|40474.1|40388.8|40477.8|40399.7|40500|40445.9|40442.1|40384|672
1657561200000|2022-07-11 17:40:00|40480.1|40397.5|40446.4|40426.4|40481.5|40431.7|40433.6|40379.9|705
1657561500000|2022-07-11 17:45:00|40445.8|40425.8|40473.5|40398|40486|40434.5|40445.8|40394.8|553
1657561800000|2022-07-11 17:50:00|40460.6|40410.6|40488.2|40413.2|40489.2|40443.6|40438.2|40384.5|639
1657562100000|2022-07-11 17:55:00|40475.6|40425.6|40457.8|40377.8|40490.4|40440.8|40426.7|40377|591
1657562400000|2022-07-11 18:00:00|40458.1|40378|40435.9|40415.9|40466.8|40417.6|40407|40357|755
1657562700000|2022-07-11 18:05:00|40435.6|40415.6|40462.8|40412.8|40483|40426.9|40426.8|40378.9|718
1657563000000|2022-07-11 18:10:00|40462.6|40412.6|40456.1|40436.1|40499|40444.5|40446.6|40399.7|790
1657563300000|2022-07-11 18:15:00|40455.8|40435.8|40438.3|40418.3|40490.5|40438.9|40431.7|40383|689
1657563600000|2022-07-11 18:20:00|40437.2|40417.2|40457.8|40407.8|40476.5|40427.4|40431.7|40382|674
1657563900000|2022-07-11 18:25:00|40457.5|40407.5|40470.8|40390.9|40485|40424.8|40427.3|40386|627
1657564200000|2022-07-11 18:30:00|40437.7|40417.7|40455.5|40405.5|40481.9|40428.7|40432.1|40387.2|700
1657564500000|2022-07-11 18:35:00|40456.1|40406.1|40441.2|40391.2|40475.4|40423.2|40418.4|40377.3|654
1657564800000|2022-07-11 18:40:00|40437.5|40387.5|40433.8|40383.8|40463.9|40405.3|40402.7|40361.9|655
1657565100000|2022-07-11 18:45:00|40433.7|40383.7|40451.4|40401.4|40475.8|40417.6|40412.9|40370.2|579
1657565400000|2022-07-11 18:50:00|40451.6|40401.6|40442.2|40422.2|40484.6|40442.3|40431.3|40391|703
1657565700000|2022-07-11 18:55:00|40442.4|40422.4|40460.1|40440.1|40498|40452.3|40436.7|40396.7|744
1657566000000|2022-07-11 19:00:00|40460.2|40440.2|40446.8|40426.8|40489.4|40440.2|40433.4|40400.2|666
1657566300000|2022-07-11 19:05:00|40447.5|40427.5|40450|40430|40491|40444.1|40442.4|40401.7|697
1657566600000|2022-07-11 19:10:00|40452|40432|40467.3|40447.3|40494.5|40451|40445.6|40401.3|619
1657566900000|2022-07-11 19:15:00|40467.7|40447.7|40488.7|40468.7|40519.6|40471.7|40458.8|40429.9|714
1657567200000|2022-07-11 19:20:00|40489|40469|40515.5|40495.5|40547.9|40504.2|40482.1|40436.2|831
1657567500000|2022-07-11 19:25:00|40514.2|40494.2|40529.3|40509.3|40541.3|40521.3|40503.6|40483.6|649
1657567800000|2022-07-11 19:30:00|40512.3|40492.3|40552.4|40451.2|40563.6|40496.1|40493.1|40429.4|802
1657568100000|2022-07-11 19:35:00|40547.4|40455.7|40544.8|40467.3|40566|40495|40499.8|40442|716
1657568400000|2022-07-11 19:40:00|40540.8|40466.4|40559.2|40482.3|40584|40502.9|40519.9|40456|691
1657568700000|2022-07-11 19:45:00|40569.8|40483.1|40566.6|40488|40581.6|40504.4|40516.5|40474.7|763
1657569000000|2022-07-11 19:50:00|40567.3|40488.4|40563.8|40543.8|40615|40547.6|40496.6|40458.3|711
1657569300000|2022-07-11 19:55:00|40564.2|40544.2|40524.3|40504.3|40594.4|40551.2|40523.6|40503.6|611
1657569600000|2022-07-11 20:00:00|40524.4|40504.4|40536.2|40516.2|40571.8|40528.6|40515.6|40467.1|590
1657569900000|2022-07-11 20:05:00|40537.1|40517.1|40541|40521|40574.7|40534.2|40533.9|40495.3|484
1657570200000|2022-07-11 20:10:00|40540.6|40520.6|40545.2|40525.2|40564.7|40530.3|40533|40486.4|434
1657570500000|2022-07-11 20:15:00|40543.9|40523.9|40557.4|40507.4|40570.6|40524.9|40526.5|40476|466
1657570800000|2022-07-11 20:20:00|40557.6|40507.6|40546.6|40496.6|40573.2|40526.2|40529|40478.2|469
1657571100000|2022-07-11 20:25:00|40561.3|40481.4|40549.2|40499.2|40574.4|40524.3|40527.5|40478.2|453
1657571400000|2022-07-11 20:30:00|40549.3|40499.3|40565.5|40488.6|40573.8|40522.9|40535.3|40478.8|314
1657571700000|2022-07-11 20:35:00|40565.6|40488.2|40560.3|40510.3|40577|40527.5|40535.8|40478.9|266
1657572000000|2022-07-11 20:40:00|40560.4|40510.4|40595.3|40489.1|40596.8|40533.4|40542.7|40484.1|349
1657572300000|2022-07-11 20:45:00|40583.7|40496.8|40578.9|40486.4|40601.1|40520.3|40549.6|40474.8|383
1657572600000|2022-07-11 20:50:00|40579.1|40486.6|40582.7|40486.5|40596.5|40507.9|40554.1|40479.5|393
1657572900000|2022-07-11 20:55:00|40586.1|40486.2|40598.6|40478.6|40623|40510|40580|40460|405
1657573200000|2022-07-11 21:00:00|40604.6|40484.6|40628.2|40508.2|40635.1|40515.1|40604.6|40484.6|9
1657579800000|2022-07-11 22:50:00|40642|40522|40629.1|40509.1|40645.6|40525.6|40603.7|40483.7|319
1657580100000|2022-07-11 22:55:00|40635.6|40515.6|40625.2|40505.2|40661.1|40541.1|40611.8|40491.8|659
1657580400000|2022-07-11 23:00:00|40625.1|40505.1|40603.3|40483.3|40666.6|40546.6|40597|40480.7|572
1657580700000|2022-07-11 23:05:00|40602.9|40482.9|40595.4|40475.4|40626.6|40506.6|40593.9|40473.9|539
1657581000000|2022-07-11 23:10:00|40595.5|40475.5|40594.8|40474.8|40633|40513|40593.4|40473.4|513
1657581300000|2022-07-11 23:15:00|40595.9|40475.9|40593.1|40473.1|40616|40496|40582|40462|363
1657581600000|2022-07-11 23:20:00|40592.8|40472.8|40598.1|40478.1|40623.9|40503.9|40591.1|40471.1|477
1657581900000|2022-07-11 23:25:00|40597.5|40477.5|40603|40483|40621.4|40501.4|40590.9|40470.9|571
1657582200000|2022-07-11 23:30:00|40604.3|40484.3|40605.9|40485.9|40632.2|40512.2|40590.4|40470.4|501
1657582500000|2022-07-11 23:35:00|40605.2|40485.2|40607.3|40487.3|40622.4|40502.4|40595.8|40475.8|554
1657582800000|2022-07-11 23:40:00|40608.1|40488.1|40608|40488|40625.2|40505.2|40602.3|40482.3|493
1657583100000|2022-07-11 23:45:00|40607.7|40487.7|40589.8|40469.8|40631.9|40511.9|40589.3|40469.3|519
1657583400000|2022-07-11 23:50:00|40590|40470|40604.9|40484.9|40627|40507|40588.6|40468.6|439
1657583700000|2022-07-11 23:55:00|40607.7|40487.7|40604.2|40484.2|40620.7|40500.7|40596.8|40476.8|435
1657584000000|2022-07-12 00:00:00|40599|40479|40609.3|40489.3|40639.4|40519.4|40599|40479|29
1657585200000|2022-07-12 00:20:00|40562.3|40442.3|40569.7|40449.7|40571.8|40451.8|40532.1|40412.1|635
1657585500000|2022-07-12 00:25:00|40570.1|40450.1|40604.1|40499.9|40608.5|40499.9|40558|40447|701
1657585800000|2022-07-12 00:30:00|40606.6|40498|40611.7|40504.7|40630.5|40516.1|40597.6|40486.7|649
1657586100000|2022-07-12 00:35:00|40611.6|40504.6|40586|40499.5|40624.9|40518|40568|40481.4|692
1657586400000|2022-07-12 00:40:00|40593.5|40482.2|40601.4|40481.6|40605.5|40516.5|40566.5|40470.2|670
1657586700000|2022-07-12 00:45:00|40599.9|40483.8|40579.2|40475.5|40605.6|40495.6|40557.3|40453.1|759
1657587000000|2022-07-12 00:50:00|40577.5|40477.2|40608.4|40491.8|40616.3|40524|40569.5|40472.1|775
1657587300000|2022-07-12 00:55:00|40608.6|40489.8|40601.5|40500|40617.4|40519.9|40569.9|40476.6|696
1657587600000|2022-07-12 01:00:00|40602|40499.9|40644.1|40524.1|40656.7|40536.7|40595|40486|751
1657587900000|2022-07-12 01:05:00|40643.9|40523.9|40703.1|40583.1|40703.6|40583.6|40623|40516|919
1657588200000|2022-07-12 01:10:00|40703.3|40583.3|40769.2|40667.1|40771.9|40674|40698.4|40578.4|849
1657588500000|2022-07-12 01:15:00|40773.7|40664.1|40785|40665|40796|40694|40748.5|40650|949
1657588800000|2022-07-12 01:20:00|40787|40667|40803.5|40683.5|40806.5|40715.4|40738|40654|827
1657589100000|2022-07-12 01:25:00|40803|40683|40763.4|40693.3|40803|40706|40746|40655.5|756
1657589400000|2022-07-12 01:30:00|40762.5|40691.3|40726.9|40650.9|40778.5|40693.3|40711|40617.5|938
1657589700000|2022-07-12 01:35:00|40728.4|40654.4|40723|40650.3|40754.5|40672.3|40714.5|40619.5|814
1657590000000|2022-07-12 01:40:00|40719|40653.4|40715.2|40642.3|40744|40658.6|40700.1|40610|818
1657590300000|2022-07-12 01:45:00|40714.2|40645.8|40721.5|40628.3|40758.3|40656.2|40704|40608|811
1657590600000|2022-07-12 01:50:00|40719.8|40629.7|40695.5|40612.6|40742.9|40651.6|40689.8|40595.3|953
1657590900000|2022-07-12 01:55:00|40708.3|40603.3|40694.6|40598.6|40721.2|40619|40669|40579.1|851
1657591200000|2022-07-12 02:00:00|40695.6|40599|40721.7|40620.2|40730.6|40650.3|40676.2|40584.9|974
1657591500000|2022-07-12 02:05:00|40714.2|40632.7|40690.3|40608.2|40728.4|40645.9|40677.1|40578.4|807
1657591800000|2022-07-12 02:10:00|40703|40593.8|40691.9|40585.7|40717.1|40636.4|40663.8|40584.5|783
1657592100000|2022-07-12 02:15:00|40692.2|40586|40723.8|40622|40728.7|40639.8|40672.5|40579.4|849
1657592400000|2022-07-12 02:20:00|40726.3|40617.6|40718.3|40612.1|40766.5|40681.4|40698|40599.8|705
1657592700000|2022-07-12 02:25:00|40721.5|40607.4|40730.1|40633|40743.4|40646.2|40703.4|40597.6|838
1657593000000|2022-07-12 02:30:00|40732.7|40632.1|40729.1|40628.2|40749.7|40680.5|40700.5|40617.3|802
1657593300000|2022-07-12 02:35:00|40731.6|40626.1|40717.8|40603.4|40738.1|40636.3|40684|40598.6|835
1657593600000|2022-07-12 02:40:00|40718|40603.7|40716.6|40609|40727.4|40636.3|40685.8|40599|885
1657593900000|2022-07-12 02:45:00|40715.2|40610.9|40713.1|40613.8|40728.8|40638.7|40684.5|40596.8|746
1657594200000|2022-07-12 02:50:00|40703.8|40623|40720.7|40615.9|40734.4|40653.5|40673.5|40593.5|769
1657594500000|2022-07-12 02:55:00|40712.9|40623.7|40720.3|40611.9|40732.7|40646.1|40696.1|40597.6|725
1657594800000|2022-07-12 03:00:00|40720.6|40611.8|40721|40622.5|40726|40633.9|40683.9|40589.4|802
1657595100000|2022-07-12 03:05:00|40720|40621.9|40718.1|40620.9|40749.2|40676.5|40696.5|40608.6|863
1657595400000|2022-07-12 03:10:00|40719|40621.2|40732|40622.6|40749.3|40666.5|40686.5|40610.8|669
1657595700000|2022-07-12 03:15:00|40722.7|40630.4|40728.2|40634.8|40741.3|40662.5|40682.5|40608.8|643
1657596000000|2022-07-12 03:20:00|40724.7|40638.5|40731.3|40639.8|40753.1|40666.9|40711.7|40620.6|717
1657596300000|2022-07-12 03:25:00|40729.3|40641.8|40717.3|40614.3|40735.6|40665|40685|40603|753
1657596600000|2022-07-12 03:30:00|40717.8|40622.1|40722.1|40622|40736.3|40635.3|40706.5|40606.2|698
1657596900000|2022-07-12 03:35:00|40721.6|40616.7|40724.1|40624.7|40748.8|40664.4|40703.5|40610.3|724
1657597200000|2022-07-12 03:40:00|40722.1|40629.3|40714.8|40621|40748.6|40667.5|40683|40612.4|726
1657597500000|2022-07-12 03:45:00|40713.1|40623.5|40717.7|40614|40737.3|40645.3|40690.8|40603.4|610
1657597800000|2022-07-12 03:50:00|40718.7|40612.5|40706.9|40612.1|40725.1|40636.2|40686.2|40600.6|728
1657598100000|2022-07-12 03:55:00|40705.3|40614.7|40701.3|40612.5|40724.6|40640|40690|40593.1|748
1657598400000|2022-07-12 04:00:00|40702.4|40613.2|40727.4|40607.4|40752.1|40635.6|40682|40586.6|745
1657598700000|2022-07-12 04:05:00|40723.7|40603.7|40734.8|40614.8|40746.4|40626.4|40722|40602|647
1657599000000|2022-07-12 04:10:00|40734.9|40614.9|40750.6|40630.6|40759.8|40639.8|40728.1|40608.1|702
1657599300000|2022-07-12 04:15:00|40754.4|40634.4|40750.7|40630.7|40769.5|40649.5|40740.9|40620.9|654
1657599600000|2022-07-12 04:20:00|40751.4|40631.4|40762.8|40642.8|40787.2|40667.2|40749.5|40629.5|643
1657599900000|2022-07-12 04:25:00|40762.9|40642.9|40770.3|40650.3|40778.9|40658.9|40761.8|40641.8|557
1657600200000|2022-07-12 04:30:00|40770.7|40650.7|40761.2|40641.2|40787.5|40667.5|40726.6|40617.6|608
1657600500000|2022-07-12 04:35:00|40761.5|40641.5|40682.5|40562.5|40781.8|40671.3|40605.5|40507.9|596
1657600800000|2022-07-12 04:40:00|40682.4|40562.4|40670|40570.1|40712.3|40620.5|40640.5|40539.9|738
1657601100000|2022-07-12 04:45:00|40669.1|40560.3|40666.7|40583.7|40692|40600.6|40645.9|40529.3|626
1657601400000|2022-07-12 04:50:00|40650.6|40600.6|40663.9|40554|40705|40600.6|40645.4|40545.2|719
1657601700000|2022-07-12 04:55:00|40664.4|40555.4|40596.5|40476.5|40676.8|40585.8|40535|40420.1|604
1657602000000|2022-07-12 05:00:00|40596.6|40476.6|40699.4|40600.8|40720.9|40609.2|40544.2|40469.2|792
1657602300000|2022-07-12 05:05:00|40698.1|40603.5|40768.6|40670.3|40785.4|40694.9|40631|40534|752
1657602600000|2022-07-12 05:10:00|40765.4|40670.5|40848.9|40728.9|40865|40745|40726.5|40646.6|509
1657602900000|2022-07-12 05:15:00|40841.1|40721.1|40787.9|40667.9|40875.5|40766.9|40750|40665.8|211
1657603200000|2022-07-12 05:20:00|40797|40677|40780|40737|40826.3|40746|40747.5|40666.1|558
1657603500000|2022-07-12 05:25:00|40782|40738|40760.2|40674.6|40801.2|40738|40726|40629.7|588
1657603800000|2022-07-12 05:30:00|40771.8|40697|40779.9|40659.9|40793.2|40735|40739.5|40656.7|839
1657604100000|2022-07-12 05:35:00|40766.9|40673.5|40772|40670|40785.3|40711.6|40722.2|40634.6|788
1657604400000|2022-07-12 05:40:00|40774.6|40667|40765.1|40657.5|40785.7|40715.6|40732.4|40648.2|856
1657604700000|2022-07-12 05:45:00|40766.9|40657.1|40772.6|40685.1|40792.7|40705.1|40732.2|40638.7|771
1657605000000|2022-07-12 05:50:00|40773.8|40682.2|40848.5|40728.5|40848.5|40737.7|40722.3|40640.2|861
1657605300000|2022-07-12 05:55:00|40834|40743.1|40833.2|40750.4|40879.2|40780.5|40779.6|40718.9|758
1657605600000|2022-07-12 06:00:00|40848|40735.6|40853.2|40755.2|40864.9|40760.3|40821.8|40709.1|989
1657605900000|2022-07-12 06:05:00|40853.9|40756.1|40830.1|40754.8|40865.4|40777.8|40800.6|40712.1|885
1657606200000|2022-07-12 06:10:00|40829.6|40755.3|40771.2|40751.2|40839|40772|40761.1|40700.8|982
1657606500000|2022-07-12 06:15:00|40772.3|40752.3|40801.4|40781.4|40825.9|40785.2|40772.1|40725|822
1657606800000|2022-07-12 06:20:00|40801|40781|40801.4|40781.4|40846.3|40790.7|40789.2|40729|962
1657607100000|2022-07-12 06:25:00|40801.7|40781.7|40822|40772|40855.2|40797.8|40787.5|40722.4|905
1657607400000|2022-07-12 06:30:00|40821.9|40771.9|40764|40744|40829.8|40796.8|40754.8|40705.8|936
1657607700000|2022-07-12 06:35:00|40762.5|40742.5|40832.5|40752.3|40842.8|40773.4|40750.9|40708.3|1003
1657608000000|2022-07-12 06:40:00|40817|40767|40837.4|40817.4|40861.8|40825.7|40813.4|40752.7|998
1657608300000|2022-07-12 06:45:00|40836|40816|40897.1|40877.1|40931.7|40880.7|40836|40801.3|1043
1657608600000|2022-07-12 06:50:00|40897.6|40877.6|41047|40927|41055.5|40950.6|40888.4|40867.7|1023
1657608900000|2022-07-12 06:55:00|41047.3|40927.3|40986.6|40966.6|41059.6|40979.1|40979.5|40911.5|1018
1657609200000|2022-07-12 07:00:00|40987.4|40967.4|40776.6|40756.6|41041.8|40998.7|40767.6|40744.3|1145
1657609500000|2022-07-12 07:05:00|40776.3|40756.3|40906.1|40856.1|40931.2|40894.6|40767.2|40741.3|1086
1657609800000|2022-07-12 07:10:00|40909.5|40859.5|40961.6|40883|40977.7|40930.5|40889.7|40849.5|1119
1657610100000|2022-07-12 07:15:00|40960.7|40882.8|41041.1|40991.1|41084.5|41044.1|40941.8|40861|1058
1657610400000|2022-07-12 07:20:00|41042.1|40992.1|40997.8|40977.8|41058|41018.5|40990.9|40943.8|1056
1657610700000|2022-07-12 07:25:00|40997.9|40977.9|40991.8|40971.8|41020.7|41000.7|40976.6|40956.6|1019
1657611000000|2022-07-12 07:30:00|40990.3|40970.3|41001.7|40981.7|41007.6|40987.6|40966.9|40946.9|992
1657611300000|2022-07-12 07:35:00|41003.2|40983.2|41130.3|41110.3|41168.1|41116.9|40996|40976|1056
1657611600000|2022-07-12 07:40:00|41146.5|41096.5|41213.6|41193.6|41253.2|41205.4|41113.9|41060.2|1073
1657611900000|2022-07-12 07:45:00|41213.4|41193.4|41197.8|41177.8|41242.2|41208|41192.5|41122.2|988
1657612200000|2022-07-12 07:50:00|41198.3|41178.3|41225.1|41205.1|41230.2|41210.2|41198.3|41178.3|929
1657612500000|2022-07-12 07:55:00|41227.2|41207.2|41210.1|41190.1|41240.5|41220.5|41208.6|41188.6|912
1657612800000|2022-07-12 08:00:00|41210.3|41190.3|41218.8|41198.8|41235.4|41215.4|41207.7|41187.7|947
1657613100000|2022-07-12 08:05:00|41219|41199|41258.8|41238.8|41302.1|41248.8|41219|41191.9|911
1657613400000|2022-07-12 08:10:00|41258|41238|41258.7|41238.7|41282.3|41248.3|41242.6|41206.6|934
1657613700000|2022-07-12 08:15:00|41258.8|41238.8|41287.1|41267.1|41287.6|41267.6|41256|41236|848
1657614000000|2022-07-12 08:20:00|41287|41267|41315.5|41295.5|41333.9|41313.9|41282.3|41262.3|934
1657614300000|2022-07-12 08:25:00|41314.5|41294.5|41267|41247|41365.1|41324.5|41265.1|41234|946
1657614600000|2022-07-12 08:30:00|41267.5|41247.5|41260.1|41240.1|41274.4|41254.4|41251.9|41231.9|868
1657614900000|2022-07-12 08:35:00|41258.7|41238.7|41177|41157|41264.8|41244.8|41172.3|41143.8|984
1657615200000|2022-07-12 08:40:00|41177.1|41157.1|41279.9|41229.9|41307.9|41253.7|41162.9|41140.7|972
1657615500000|2022-07-12 08:45:00|41280.6|41230.6|41252.7|41232.7|41309.2|41258.2|41232.2|41188.9|868
1657615800000|2022-07-12 08:50:00|41251.6|41231.6|41241.7|41221.7|41271|41234.3|41223.1|41184.6|981
1657616100000|2022-07-12 08:55:00|41239.6|41219.6|41342.1|41292.1|41358.6|41308|41234.1|41214.1|966
1657616400000|2022-07-12 09:00:00|41357.4|41271.5|41366.4|41316.4|41392.9|41344.5|41311.5|41237.1|1025
1657616700000|2022-07-12 09:05:00|41365.5|41315.5|41350|41330|41407.7|41363.7|41341.2|41281.4|1000
1657617000000|2022-07-12 09:10:00|41350.3|41330.3|41401.5|41381.5|41412.5|41392.5|41350.3|41309.9|952
1657617300000|2022-07-12 09:15:00|41404.6|41384.6|41414.1|41394.1|41456|41411.2|41391.1|41371.1|912
1657617600000|2022-07-12 09:20:00|41413.3|41393.3|41460.4|41359.9|41507.4|41438.8|41397.9|41355.6|909
1657617900000|2022-07-12 09:25:00|41451.4|41373.1|41405.3|41385.3|41469.3|41407|41396.2|41351.7|799
1657618200000|2022-07-12 09:30:00|41406.3|41386.3|41431.8|41411.8|41465.5|41413.1|41400.1|41362.3|842
1657618500000|2022-07-12 09:35:00|41421.6|41401.6|41422.8|41402.8|41443.5|41423.5|41418|41398|831
1657618800000|2022-07-12 09:40:00|41423.4|41403.4|41400.2|41350.2|41429.1|41409.1|41361.3|41284.5|863
1657619100000|2022-07-12 09:45:00|41414.4|41339.2|41362.7|41342.7|41415.5|41362.8|41345.7|41325.7|882
1657619400000|2022-07-12 09:50:00|41362.9|41342.9|41175.6|41055.6|41376.5|41356.5|41156.3|41036.3|994
1657619700000|2022-07-12 09:55:00|41175.8|41055.8|41227.8|41152.3|41244.9|41180.2|41141.3|41037.8|1083
1657620000000|2022-07-12 10:00:00|41231.3|41150.9|41155.8|41135.8|41244.3|41183.2|41149.9|41126.3|914
1657620300000|2022-07-12 10:05:00|41154.9|41134.9|41095.4|41075.4|41166.5|41142.9|41090.2|41050.7|956
1657620600000|2022-07-12 10:10:00|41096.7|41076.7|41114.7|41064.7|41149.4|41077.3|41096.7|41043.2|931
1657620900000|2022-07-12 10:15:00|41114.8|41064.8|41181.9|41099.5|41210.1|41148.8|41109.2|41048.9|964
1657621200000|2022-07-12 10:20:00|41184.8|41103.6|41163.4|41143.4|41201|41158.2|41145.6|41076.2|829
1657621500000|2022-07-12 10:25:00|41162|41142|41185.4|41165.4|41210.4|41168.1|41138.1|41096.7|848
1657621800000|2022-07-12 10:30:00|41185.2|41165.2|41196.7|41176.7|41211.5|41191.5|41171.1|41151.1|868
1657622100000|2022-07-12 10:35:00|41197|41177|41169.6|41149.6|41231.8|41187|41167.6|41146.5|756
1657622400000|2022-07-12 10:40:00|41168.5|41148.5|41121.8|41101.8|41173.1|41153.1|41113.6|41093.6|800
1657622700000|2022-07-12 10:45:00|41121|41101|41121.7|41101.7|41135.7|41115.7|41105.9|41085.9|762
1657623000000|2022-07-12 10:50:00|41121.6|41101.6|41176.2|41126.2|41215.9|41148|41117.5|41089|821
1657623300000|2022-07-12 10:55:00|41190|41113.3|41166.7|41046.7|41193.8|41128.4|41106.3|41044.9|869
1657623600000|2022-07-12 11:00:00|41167.4|41047.4|40933.6|40913.6|41172|41077|40927.6|40907|1009
1657623900000|2022-07-12 11:05:00|40935.9|40915.9|40958.9|40938.9|40998.3|40942.8|40917.7|40867.4|837
1657624200000|2022-07-12 11:10:00|40985.8|40907.1|40952.9|40902.9|40994.1|40934.5|40916.2|40864.6|908
1657624500000|2022-07-12 11:15:00|40952.8|40902.8|40914.6|40864.6|40975.6|40928|40879.4|40831.4|912
1657624800000|2022-07-12 11:20:00|40911.6|40861.6|40838.3|40756.1|40930.2|40893.6|40805|40721.2|1109
1657625100000|2022-07-12 11:25:00|40796.7|40776.7|40794.5|40774.5|40892.8|40797.6|40761.5|40731.1|1033
1657625400000|2022-07-12 11:30:00|40795.3|40775.3|40800.4|40780.4|40840|40792.1|40771.3|40729.9|1023
1657625700000|2022-07-12 11:35:00|40799.4|40779.4|40803.9|40715.9|40835.9|40793.3|40758.1|40668.9|979
1657626000000|2022-07-12 11:40:00|40817.7|40716.2|40821.3|40801.3|40853.4|40816.1|40797.6|40705.1|944
1657626300000|2022-07-12 11:45:00|40820.3|40800.3|40824.2|40804.2|40843|40820.2|40814.4|40768.1|962
1657626600000|2022-07-12 11:50:00|40824.4|40804.4|40881.6|40861.6|40893.1|40873.1|40819.9|40799.9|922
1657626900000|2022-07-12 11:55:00|40882.9|40862.9|40944.5|40924.5|40983.3|40931.6|40868.9|40848.9|948
1657627200000|2022-07-12 12:00:00|40947.1|40927.1|40883|40863|40971.7|40927.3|40784.2|40752.6|1042
1657627500000|2022-07-12 12:05:00|40882.9|40862.9|40889.8|40869.8|40909.8|40873.2|40847.1|40820.5|878
1657627800000|2022-07-12 12:10:00|40890.4|40870.4|40838.8|40818.8|40914.4|40872.5|40829.2|40798|945
1657628100000|2022-07-12 12:15:00|40838|40818|40834.8|40814.8|40841.4|40821.4|40812.2|40792.2|922
1657628400000|2022-07-12 12:20:00|40835.2|40815.2|40870.7|40850.7|40927.9|40882.2|40823.4|40803.4|993
1657628700000|2022-07-12 12:25:00|40870.5|40850.5|40928.3|40908.3|40958.2|40921.5|40865.6|40845.6|906
1657629000000|2022-07-12 12:30:00|40927.1|40907.1|40971.8|40951.8|41028.6|40997.2|40925.2|40864|987
1657629300000|2022-07-12 12:35:00|40972.7|40952.7|40957.2|40907.2|40999.1|40978.4|40957.2|40892.9|927
1657629600000|2022-07-12 12:40:00|40957.1|40907.1|40782.6|40732.6|40982.7|40931.7|40764.8|40719.5|989
1657629900000|2022-07-12 12:45:00|40788.4|40738.4|40761.6|40741.6|40816.3|40765.8|40749.6|40705.9|866
1657630200000|2022-07-12 12:50:00|40762.6|40742.6|40644|40560.5|40792.9|40748.1|40542.4|40452.8|947
1657630500000|2022-07-12 12:55:00|40626.7|40576.7|40609|40589|40661.4|40614.2|40600.3|40531|854
1657630800000|2022-07-12 13:00:00|40609.9|40589.9|40603.3|40553.3|40646.2|40597.4|40586.9|40542.4|853
1657631100000|2022-07-12 13:05:00|40603.1|40553.1|40606.2|40556.2|40640.6|40611.6|40587.5|40543.7|887
1657631400000|2022-07-12 13:10:00|40606.1|40556.1|40623.6|40573.6|40640.1|40604.8|40576.5|40538.6|973
1657631700000|2022-07-12 13:15:00|40624.4|40574.4|40645|40625|40656.3|40636.3|40605.1|40567.9|921
1657632000000|2022-07-12 13:20:00|40644.3|40624.3|40681.4|40661.4|40685.9|40665.9|40641|40621|807
1657632300000|2022-07-12 13:25:00|40681.5|40661.5|40770.5|40750.5|40825.6|40763|40673.5|40653.5|876
1657632600000|2022-07-12 13:30:00|40771.4|40751.4|40727.3|40707.3|40772|40752|40701.8|40669.8|1031
1657632900000|2022-07-12 13:35:00|40727.1|40707.1|40682.3|40662.3|40731.3|40711.3|40678.7|40658.7|1043
1657633200000|2022-07-12 13:40:00|40683.3|40663.3|40727.6|40707.6|40732.5|40712.5|40682.4|40662.4|1019
1657633500000|2022-07-12 13:45:00|40727.7|40707.7|40733.5|40713.5|40752.3|40719.4|40711.9|40676.5|1011
1657633800000|2022-07-12 13:50:00|40733.7|40713.7|40747.3|40727.3|40781.5|40761.5|40732.8|40712.8|1088
1657634100000|2022-07-12 13:55:00|40747.8|40727.8|40712.4|40692.4|40785.4|40741.5|40706.3|40661.7|1028
1657634400000|2022-07-12 14:00:00|40712.8|40692.8|40653.5|40560.1|40747.6|40716.2|40633.9|40547.8|1109
1657634700000|2022-07-12 14:05:00|40658|40561.6|40561.5|40511.5|40661.7|40585.9|40522.3|40468.9|1059
1657635000000|2022-07-12 14:10:00|40561.7|40511.7|40539.7|40456|40584.4|40532.7|40489.2|40431.3|1070
1657635300000|2022-07-12 14:15:00|40540.4|40455.6|40612.8|40515.1|40621.7|40545.1|40522.3|40453.8|1091
1657635600000|2022-07-12 14:20:00|40618.8|40509.4|40552|40465|40619.1|40525.3|40523.5|40452.6|1053
1657635900000|2022-07-12 14:25:00|40551.4|40466.2|40550.1|40470.5|40569.6|40521.8|40510|40445.3|971
1657636200000|2022-07-12 14:30:00|40558.2|40467.5|40529.6|40509.6|40575.5|40522.9|40502.3|40457.4|991
1657636500000|2022-07-12 14:35:00|40530.7|40510.7|40492.4|40472.4|40536.2|40516.2|40488.9|40468.9|958
1657636800000|2022-07-12 14:40:00|40496.2|40476.2|40440.4|40420.4|40506.1|40486.1|40436.9|40416.9|1001
1657637100000|2022-07-12 14:45:00|40440.7|40420.7|40420.9|40400.9|40463.7|40432.1|40400.6|40371|1059
1657637400000|2022-07-12 14:50:00|40421.9|40401.9|40434|40352.7|40450.1|40426.4|40383.8|40329.6|1048
1657637700000|2022-07-12 14:55:00|40431.3|40353|40420.7|40400.7|40447|40408.5|40379.5|40336.4|1073
1657638000000|2022-07-12 15:00:00|40424.8|40404.8|40405.6|40385.6|40430.9|40410.9|40393.4|40373.4|992
1657638300000|2022-07-12 15:05:00|40405.4|40385.4|40337.3|40287.3|40422.3|40402.3|40329.3|40262|891
1657638600000|2022-07-12 15:10:00|40337.6|40287.6|40293|40273|40375.4|40312.3|40288.9|40255.8|942
1657638900000|2022-07-12 15:15:00|40293.5|40273.5|40296.7|40276.7|40337.8|40300.6|40287.1|40228|894
1657639200000|2022-07-12 15:20:00|40297.8|40277.8|40258.7|40238.7|40327.6|40286.6|40258.6|40209.6|874
1657639500000|2022-07-12 15:25:00|40259.4|40239.4|40241.8|40221.8|40286.8|40243.2|40215.1|40184|934
1657639800000|2022-07-12 15:30:00|40242.3|40222.3|40244.8|40224.8|40265.6|40245.6|40240.1|40199.3|787
1657640100000|2022-07-12 15:35:00|40244.2|40224.2|40263.2|40243.2|40281.9|40252.1|40228|40151.3|743
1657640400000|2022-07-12 15:40:00|40262.8|40242.8|40251.2|40231.2|40295.5|40255.3|40245.7|40194|748
1657640700000|2022-07-12 15:45:00|40251.5|40231.5|40239.9|40219.9|40289.1|40240|40222.4|40172.9|771
1657641000000|2022-07-12 15:50:00|40240.5|40220.5|40286.6|40203|40297|40245.4|40239.8|40191|756
1657641300000|2022-07-12 15:55:00|40284.7|40205.4|40476.7|40356.7|40518.6|40398.6|40255.5|40196.3|741
1657641600000|2022-07-12 16:00:00|40484.5|40364.5|40337.5|40245.7|40494.2|40374.2|40326.6|40224.3|825
1657641900000|2022-07-12 16:05:00|40340.7|40245.6|40356.7|40260.3|40375.4|40298.1|40282.6|40222|809
1657642200000|2022-07-12 16:10:00|40361.1|40256.7|40310.3|40290.3|40383.2|40307.1|40304.5|40251.2|856
1657642500000|2022-07-12 16:15:00|40311.1|40291.1|40317.6|40297.6|40387.7|40313.2|40297|40238|613
1657642800000|2022-07-12 16:20:00|40305.8|40285.8|40330.4|40280.4|40390|40311.8|40305.8|40244.3|827
1657643100000|2022-07-12 16:25:00|40340.5|40266.2|40353|40267.7|40392.9|40313.9|40302.9|40225|929
1657643400000|2022-07-12 16:30:00|40350.9|40269.6|40327.1|40277.1|40377.7|40307|40310.4|40243.3|779
1657643700000|2022-07-12 16:35:00|40327.4|40277.4|40311.4|40291.4|40378.9|40301.5|40300.5|40239.2|724
1657644000000|2022-07-12 16:40:00|40338.3|40263.5|40304.5|40254.5|40374.2|40303.5|40288.5|40241.7|663
1657644300000|2022-07-12 16:45:00|40305.3|40255.3|40282.4|40262.4|40317.8|40285.3|40270.8|40242.2|595
1657644600000|2022-07-12 16:50:00|40281.5|40261.5|40383.8|40276.4|40388.1|40301.1|40277.4|40252.5|685
1657644900000|2022-07-12 16:55:00|40382|40279.8|40395.1|40286.7|40396.3|40320.6|40351.3|40259.5|679
1657645200000|2022-07-12 17:00:00|40396.7|40288|40405.8|40355.8|40417.6|40374.7|40360.4|40273.1|903
1657645500000|2022-07-12 17:05:00|40405.9|40355.9|40414.7|40364.7|40459.2|40401.3|40401.8|40336.5|927
1657645800000|2022-07-12 17:10:00|40414.4|40364.4|40423.2|40403.2|40457|40406.7|40395.3|40349.4|835
1657646100000|2022-07-12 17:15:00|40423|40403|40419.1|40399.1|40428.6|40408.6|40414.9|40394.9|750
1657646400000|2022-07-12 17:20:00|40425|40405|40564.3|40489.4|40582.6|40524.5|40411.6|40391.6|870
1657646700000|2022-07-12 17:25:00|40566.6|40488.1|40517.8|40467.8|40581.5|40515.3|40498.8|40444.8|779
1657647000000|2022-07-12 17:30:00|40530.2|40451.6|40534.1|40484.1|40570.6|40506.5|40508|40444.8|728
1657647300000|2022-07-12 17:35:00|40533.9|40483.9|40551.3|40469|40564.2|40498.8|40498.4|40438.9|706
1657647600000|2022-07-12 17:40:00|40551.5|40468.7|40546.1|40437.6|40559.9|40496.1|40491.1|40423.5|777
1657647900000|2022-07-12 17:45:00|40546.4|40437.9|40530.3|40443.2|40553.4|40472.7|40503|40424.4|669
1657648200000|2022-07-12 17:50:00|40539.9|40434.8|40545.5|40428.3|40561.3|40496|40505.8|40428.3|692
1657648500000|2022-07-12 17:55:00|40552.8|40432.8|40470.7|40450.7|40552.8|40472.3|40470.7|40420.5|741
1657648800000|2022-07-12 18:00:00|40471|40451|40436.9|40416.9|40471.4|40451.4|40407.8|40332.3|800
1657649100000|2022-07-12 18:05:00|40437.2|40417.2|40458.3|40408.3|40491.1|40443.2|40434.1|40386.5|723
1657649400000|2022-07-12 18:10:00|40470.7|40396|40507.8|40423.1|40534.2|40464.4|40438.5|40391.2|830
1657649700000|2022-07-12 18:15:00|40508.4|40422.2|40508.8|40411.7|40533|40439.8|40489.8|40405.6|658
1657650000000|2022-07-12 18:20:00|40512.4|40409.7|40517.5|40414.9|40527.3|40436.2|40483.6|40397.6|649
1657650300000|2022-07-12 18:25:00|40520|40412.5|40514.2|40417.6|40539.5|40453.6|40489.4|40401|750
1657650600000|2022-07-12 18:30:00|40514.1|40415.5|40527.3|40416|40552.7|40465.9|40484|40406.9|746
1657650900000|2022-07-12 18:35:00|40521.1|40420.3|40578.8|40502.1|40601.5|40538.1|40518.3|40420.3|719
1657651200000|2022-07-12 18:40:00|40580.1|40501.6|40549.8|40464.2|40582.8|40530|40507.2|40454.1|750
1657651500000|2022-07-12 18:45:00|40551.4|40474.5|40585.5|40509.4|40607|40532.8|40538.7|40457|564
1657651800000|2022-07-12 18:50:00|40574.5|40524.5|40607.6|40487.6|40613.6|40537.1|40534.4|40461|745
1657652100000|2022-07-12 18:55:00|40600.2|40495.8|40583.2|40488.4|40651.9|40553.7|40546.5|40479.3|802
1657652400000|2022-07-12 19:00:00|40588.2|40487.8|40581.4|40498.7|40599.4|40532.2|40545.1|40478.4|798
1657652700000|2022-07-12 19:05:00|40580|40495.1|40603.1|40494.2|40604.1|40535.9|40555.5|40479.1|732
1657653000000|2022-07-12 19:10:00|40604.6|40495.5|40586|40500.5|40612|40531.4|40566.7|40479.5|732
1657653300000|2022-07-12 19:15:00|40592|40498.5|40593.8|40488.8|40605.3|40523.6|40569.6|40477.7|749
1657653600000|2022-07-12 19:20:00|40593.6|40490.7|40600.1|40485.7|40605.9|40509.6|40580.6|40477.1|682
1657653900000|2022-07-12 19:25:00|40598.7|40488.2|40603.8|40488.5|40610|40532.1|40573.3|40479.1|820
1657654200000|2022-07-12 19:30:00|40594.2|40474.2|40609.9|40489.9|40612.7|40500.1|40586|40466.1|696
1657654500000|2022-07-12 19:35:00|40609.3|40489.3|40618.4|40498.4|40634.1|40527.7|40597.8|40477.8|797
1657654800000|2022-07-12 19:40:00|40618.6|40498.6|40628.4|40508.4|40643|40550.1|40600.1|40494.5|747
1657655100000|2022-07-12 19:45:00|40628.8|40508.8|40638.3|40518.3|40673|40558.9|40601.8|40494.6|828
1657655400000|2022-07-12 19:50:00|40638.6|40518.6|40639.5|40519.5|40647.1|40529.4|40616.8|40496.8|864
1657655700000|2022-07-12 19:55:00|40639.4|40519.4|40674.3|40554.3|40676.1|40570.9|40639.4|40519.4|951
1657656000000|2022-07-12 20:00:00|40676|40556|40656.1|40548.2|40676|40567.5|40630|40512.2|760
1657656300000|2022-07-12 20:05:00|40655.2|40548.4|40650.1|40558.7|40661.6|40571.6|40630.4|40520.5|489
1657656600000|2022-07-12 20:10:00|40645.2|40549.7|40661.5|40559|40667.1|40594.8|40639.3|40529.4|432
1657656900000|2022-07-12 20:15:00|40661.4|40557.1|40656.4|40547.9|40665.4|40580.5|40645.7|40534.3|349
1657657200000|2022-07-12 20:20:00|40657.3|40537.3|40663.9|40545.1|40665.8|40586.2|40636.2|40532.3|484
1657657500000|2022-07-12 20:25:00|40663.5|40545.2|40670.4|40587.1|40687|40607.7|40642.3|40541.3|484
1657657800000|2022-07-12 20:30:00|40669.9|40588.6|40659|40556.6|40686.7|40603.4|40653.4|40549|468
1657658100000|2022-07-12 20:35:00|40660.3|40557.4|40662|40561|40682.5|40579.9|40652.8|40549|331
1657658400000|2022-07-12 20:40:00|40660.5|40566.7|40666.7|40578.3|40685.4|40600.3|40644.6|40556|318
1657658700000|2022-07-12 20:45:00|40663.8|40580.3|40660.2|40572.7|40677.8|40604.1|40645.3|40552|206
1657659000000|2022-07-12 20:50:00|40660.8|40573.3|40657.2|40573.2|40674.5|40615.7|40628.3|40552.7|319
1657659300000|2022-07-12 20:55:00|40658.5|40572.6|40681.5|40561.5|40688.5|40608.2|40654.2|40545.8|392
1657659600000|2022-07-12 21:00:00|40680.9|40560.9|40667.6|40617.6|40703|40617.6|40667.6|40553|74
1657659900000|2022-07-12 21:05:00|40669.1|40619.1|40584.8|40464.8|40709.1|40655.2|40584.8|40464.8|89
1657660200000|2022-07-12 21:10:00|40622|40502|40587.1|40467.1|40622|40502|40582.1|40462.1|11
1657660800000|2022-07-12 21:20:00|40577.2|40457.2|40606.5|40486.5|40606.7|40486.7|40577.1|40457.1|58
1657661100000|2022-07-12 21:25:00|40578.6|40458.6|40575.1|40455.1|40578.7|40458.7|40575.1|40455.1|29
1657661400000|2022-07-12 21:30:00|40572.1|40452.1|40631.3|40511.3|40636.9|40516.9|40563.8|40443.8|390
1657661700000|2022-07-12 21:35:00|40631.4|40511.4|40574.6|40454.6|40723.1|40603.1|40539.4|40419.4|134
1657662000000|2022-07-12 21:40:00|40619.9|40499.9|40627.5|40507.5|40631.2|40511.2|40534.5|40414.5|64
1657662300000|2022-07-12 21:45:00|40653.1|40533.1|40583.3|40463.3|40654.5|40534.5|40513.8|40393.8|146
1657662600000|2022-07-12 21:50:00|40585.1|40465.1|40595.7|40475.7|40632|40512|40535.6|40415.6|215
1657662900000|2022-07-12 21:55:00|40601.3|40481.3|40575.5|40455.5|40637.2|40517.2|40528.8|40408.8|136
1657663200000|2022-07-12 22:00:00|40631.5|40511.5|40580.2|40460.2|40663.9|40543.9|40540|40420|829
1657663500000|2022-07-12 22:05:00|40582.3|40462.3|40620.2|40500.2|40639.5|40519.5|40534.5|40414.5|927
1657663800000|2022-07-12 22:10:00|40616.4|40496.4|40660.7|40540.7|40669|40560.5|40580|40470.5|616
1657664100000|2022-07-12 22:15:00|40659.9|40539.9|40668.4|40548.4|40677.7|40566.5|40616.5|40532.6|503
1657664400000|2022-07-12 22:20:00|40668|40548|40654.5|40546.9|40682.5|40562.5|40652.5|40533.1|423
1657664700000|2022-07-12 22:25:00|40662.5|40542.5|40653.1|40533.1|40687.8|40567.8|40642.3|40526.4|386
1657665000000|2022-07-12 22:30:00|40650.2|40530.2|40646.5|40526.5|40676.3|40557|40616|40517.1|328
1657665300000|2022-07-12 22:35:00|40651.6|40531.6|40671|40551|40679.4|40559.4|40615.5|40511.3|315
1657665600000|2022-07-12 22:40:00|40668.7|40548.7|40665.4|40545.4|40668.7|40560.5|40610.5|40511.9|285
1657665900000|2022-07-12 22:45:00|40662.7|40542.7|40655.4|40535.4|40679|40559|40639.9|40522.5|259
1657666200000|2022-07-12 22:50:00|40655.5|40535.5|40650.7|40530.7|40674.2|40576|40596|40516.1|361
1657666500000|2022-07-12 22:55:00|40650.9|40530.9|40649.8|40529.8|40673.6|40565.3|40615.3|40514.2|369
1657666800000|2022-07-12 23:00:00|40648.3|40528.3|40677.3|40557.3|40683.8|40567.7|40644.6|40524.6|615
1657667100000|2022-07-12 23:05:00|40677.4|40557.4|40657.9|40537.9|40680.7|40560.7|40650|40531.3|528
1657667400000|2022-07-12 23:10:00|40658.4|40538.4|40656.9|40536.9|40673|40553|40640|40527.8|467
1657667700000|2022-07-12 23:15:00|40666.8|40546.8|40675.3|40555.3|40683.5|40563.5|40647|40532.6|470
1657668000000|2022-07-12 23:20:00|40656.4|40536.4|40657.2|40537.2|40688.2|40568.2|40646.4|40534.9|546
1657668300000|2022-07-12 23:25:00|40655.8|40535.8|40639|40541.1|40679.1|40559.1|40639|40530|543
1657668600000|2022-07-12 23:30:00|40663.6|40543.6|40661.7|40541.7|40677.6|40557.6|40635.4|40528.6|546
1657668900000|2022-07-12 23:35:00|40662.8|40542.8|40663.7|40543.7|40674.7|40554.7|40635.6|40528.8|470
1657669200000|2022-07-12 23:40:00|40663.3|40543.3|40655.7|40535.7|40675.8|40555.8|40642.8|40526.2|481
1657669500000|2022-07-12 23:45:00|40657.7|40537.7|40662.8|40542.8|40675.2|40555.2|40643.8|40525.6|511
1657669800000|2022-07-12 23:50:00|40661|40541|40655.4|40535.4|40685.3|40565.3|40632|40529.5|603
1657670100000|2022-07-12 23:55:00|40659.4|40539.4|40673.8|40553.8|40685.6|40565.6|40648.3|40535.2|520
1657670400000|2022-07-13 00:00:00|40674.1|40554.1|40657.1|40537.1|40675.4|40558|40608|40517.1|806
1657670700000|2022-07-13 00:05:00|40655.7|40535.7|40657.7|40537.7|40669.6|40549.6|40624.8|40509.7|745
1657671000000|2022-07-13 00:10:00|40657.8|40537.8|40688.6|40568.6|40701.5|40582|40644.3|40537.4|816
1657671300000|2022-07-13 00:15:00|40681.4|40565|40675|40555.8|40692.6|40572.6|40647|40546.1|780
1657671600000|2022-07-13 00:20:00|40667.3|40559.5|40686.8|40566.8|40693.6|40583.9|40633.9|40543.5|785
1657671900000|2022-07-13 00:25:00|40686.1|40566.1|40668.6|40560.5|40700.8|40592.3|40642.3|40544.5|605
1657672200000|2022-07-13 00:30:00|40667.1|40565.2|40672|40557.7|40708|40588|40646.5|40546.5|639
1657672500000|2022-07-13 00:35:00|40671.8|40560|40668.7|40552.5|40698.3|40582.2|40624.5|40541|675
1657672800000|2022-07-13 00:40:00|40668.2|40552.4|40658|40559.6|40689.4|40571.1|40649.6|40544.5|612
1657673100000|2022-07-13 00:45:00|40658.5|40555.5|40653.4|40533.6|40680.9|40578|40626.5|40529.9|701
1657673400000|2022-07-13 00:50:00|40652.1|40532.1|40674.8|40556|40686.7|40573.7|40631.3|40531.7|846
1657673700000|2022-07-13 00:55:00|40676.7|40556.7|40663.4|40581|40711.6|40605.5|40625.5|40556.7|700
1657674000000|2022-07-13 01:00:00|40663.8|40580.6|40639.5|40521.2|40692.4|40600.6|40593|40503.1|919
1657674300000|2022-07-13 01:05:00|40641.7|40521.7|40647.3|40527.3|40665.5|40545.5|40622.7|40507.7|760
1657674600000|2022-07-13 01:10:00|40646.1|40526.1|40666.2|40582.4|40690.6|40584.6|40621|40526.1|791
1657674900000|2022-07-13 01:15:00|40668.6|40577.9|40669.5|40571.4|40712.4|40607.3|40615|40552.6|741
1657675200000|2022-07-13 01:20:00|40671.2|40570.5|40678|40588.7|40699.6|40593.8|40633.7|40556.2|710
1657675500000|2022-07-13 01:25:00|40679.4|40589.1|40686.4|40587.4|40722.8|40626.2|40636.2|40582.8|789
1657675800000|2022-07-13 01:30:00|40684.6|40589.7|40668.1|40588.4|40718|40611.7|40631.7|40572.7|833
1657676100000|2022-07-13 01:35:00|40670|40585.9|40682.3|40588.2|40702|40620.5|40640.5|40571.5|761
1657676400000|2022-07-13 01:40:00|40682.5|40588.5|40713.8|40611|40727.6|40634|40642.5|40577.9|813
1657676700000|2022-07-13 01:45:00|40708.6|40608.9|40701.7|40601.4|40723.2|40629.3|40649.3|40584.6|667
1657677000000|2022-07-13 01:50:00|40700.9|40600.9|40692.9|40599.8|40725.7|40627.8|40647.8|40586.3|767
1657677300000|2022-07-13 01:55:00|40688.8|40600.3|40736.5|40616.5|40736.5|40627.5|40647.5|40577.3|660
1657677600000|2022-07-13 02:00:00|40697.9|40603|40716.9|40597.1|40748.3|40639|40674|40581.7|851
1657677900000|2022-07-13 02:05:00|40682.1|40625.9|40710.9|40608.8|40741.7|40635|40653.5|40594.5|713
1657678200000|2022-07-13 02:10:00|40710.7|40609.2|40680.5|40601.5|40732.8|40624.9|40661.4|40595.1|739
1657678500000|2022-07-13 02:15:00|40681.7|40602|40697|40611.7|40728.1|40637.1|40652.7|40592.3|601
1657678800000|2022-07-13 02:20:00|40697.4|40610.5|40676.4|40626.4|40735.7|40642|40645.2|40598|607
1657679100000|2022-07-13 02:25:00|40676.5|40626.5|40664.8|40614.8|40732.6|40640.5|40651|40595.8|576
1657679400000|2022-07-13 02:30:00|40664.2|40614.2|40686.5|40583.4|40714|40621.5|40639.8|40580.4|688
1657679700000|2022-07-13 02:35:00|40661.8|40583|40664.5|40573.5|40695.1|40612.4|40631.1|40568.1|772
1657680000000|2022-07-13 02:40:00|40665.5|40571.4|40676.3|40578.8|40698.3|40603.2|40640.2|40551.4|759
1657680300000|2022-07-13 02:45:00|40672.4|40578.5|40664.2|40577.9|40692.7|40608.2|40626.2|40562.5|636
1657680600000|2022-07-13 02:50:00|40667.5|40575.4|40660.1|40572.5|40690.6|40602|40618.7|40558.4|750
1657680900000|2022-07-13 02:55:00|40659.9|40569.6|40645.8|40539.8|40685.5|40579.8|40622.9|40527.1|752
1657681200000|2022-07-13 03:00:00|40645.5|40539.1|40643|40541.8|40653.6|40562.2|40608.1|40527|749
1657681500000|2022-07-13 03:05:00|40638.5|40544.1|40641.1|40552.3|40673.4|40576.5|40589.6|40526.2|655
1657681800000|2022-07-13 03:10:00|40645.6|40553|40655.9|40553.5|40680.4|40584|40600.5|40533.8|700
1657682100000|2022-07-13 03:15:00|40656.7|40554|40649.7|40549.8|40674.1|40560.6|40631.8|40535.4|764
1657682400000|2022-07-13 03:20:00|40648.7|40549.3|40642.4|40545.4|40675.3|40566.4|40615.5|40533.1|687
1657682700000|2022-07-13 03:25:00|40646.4|40542.5|40664.4|40547.8|40671.4|40566.5|40616.5|40536.9|616
1657683000000|2022-07-13 03:30:00|40665.6|40545.6|40609.8|40510.2|40670.4|40569.8|40586.8|40498.5|732
1657683300000|2022-07-13 03:35:00|40609.4|40504.8|40639.4|40536.5|40649.1|40557.5|40561.9|40503.2|707
1657683600000|2022-07-13 03:40:00|40642.2|40537.2|40639|40549.2|40654.1|40549.2|40618.5|40521.6|715
1657683900000|2022-07-13 03:45:00|40639.7|40548.4|40661|40541|40675.3|40555.3|40627.4|40532|595
1657684200000|2022-07-13 03:50:00|40662.5|40542.5|40674.5|40561.2|40694.8|40575.4|40624.4|40538.3|703
1657684500000|2022-07-13 03:55:00|40672|40563|40671|40561.8|40700.7|40580.7|40646|40549.2|676
1657684800000|2022-07-13 04:00:00|40673.8|40562.1|40672.2|40559.6|40692.9|40572.9|40657.6|40540.2|566
1657685100000|2022-07-13 04:05:00|40675.6|40557.7|40674.3|40561.8|40692.1|40574.1|40646.4|40545.6|476
1657685400000|2022-07-13 04:10:00|40676.1|40564.1|40691.8|40577.1|40706.3|40587|40654|40554.3|573
1657685700000|2022-07-13 04:15:00|40690.2|40572.6|40689.1|40569.1|40704.1|40612.5|40632.5|40561.6|422
1657686000000|2022-07-13 04:20:00|40689.5|40569.5|40680.8|40560.8|40700.7|40582|40625.8|40547.2|571
1657686300000|2022-07-13 04:25:00|40648.8|40563.4|40654.4|40554.6|40691.1|40571.1|40638.8|40540.5|670
1657686600000|2022-07-13 04:30:00|40662|40552|40679.9|40588|40692.9|40601.3|40644.2|40543.5|637
1657686900000|2022-07-13 04:35:00|40676.4|40587.9|40681|40585.2|40699.4|40612.9|40651.1|40563|445
1657687200000|2022-07-13 04:40:00|40680.9|40585.7|40684.8|40602.8|40702|40620|40640|40567.8|492
1657687500000|2022-07-13 04:45:00|40679.3|40597.9|40680.6|40592.6|40707.7|40615.9|40660|40574.3|450
1657687800000|2022-07-13 04:50:00|40684.7|40591.2|40683.9|40570.3|40713|40609.8|40653|40565.6|405
1657688100000|2022-07-13 04:55:00|40683.8|40604.3|40686.5|40599.3|40711.2|40636.9|40656.9|40572.6|577
1657688400000|2022-07-13 05:00:00|40689.7|40599.5|40696.7|40589.8|40700.9|40630.6|40635.9|40579.9|534
1657688700000|2022-07-13 05:05:00|40695.2|40585.9|40688.1|40609.9|40703.4|40633.6|40638.9|40583.8|495
1657689000000|2022-07-13 05:10:00|40690.4|40598.5|40724.1|40639.6|40748.6|40683.8|40661.4|40592.8|657
1657689300000|2022-07-13 05:15:00|40705.5|40655.5|40694.5|40674.5|40773.6|40702.7|40691.4|40641.8|565
1657689600000|2022-07-13 05:20:00|40725.8|40649.9|40717|40642.2|40745.4|40697|40692.2|40639.9|576
1657689900000|2022-07-13 05:25:00|40702.1|40652.1|40694.3|40674.3|40748.8|40685.3|40688.5|40639.2|568
1657690200000|2022-07-13 05:30:00|40695.5|40675.5|40724.3|40643.4|40756.9|40687.4|40684|40632.7|753
1657690500000|2022-07-13 05:35:00|40726|40642.4|40745.1|40662.2|40768|40703.7|40681.1|40627.3|716
1657690800000|2022-07-13 05:40:00|40745.2|40662.3|40691.2|40641.2|40752.1|40695.8|40673|40616|734
1657691100000|2022-07-13 05:45:00|40690.6|40640.6|40713.8|40618.6|40745.8|40672.6|40672.5|40615.2|565
1657691400000|2022-07-13 05:50:00|40713|40618.3|40658.6|40638.6|40734.2|40661.5|40648.9|40606|767
1657691700000|2022-07-13 05:55:00|40696.5|40619.8|40713|40621.6|40730|40649.8|40663.5|40608.8|670
1657692000000|2022-07-13 06:00:00|40678.7|40638.9|40672.5|40611.4|40713.1|40638.9|40631.7|40562.4|1000
1657692300000|2022-07-13 06:05:00|40673.2|40609.2|40657.1|40604.9|40694.1|40632.1|40633.6|40591.5|923
1657692600000|2022-07-13 06:10:00|40655.3|40604.3|40678.4|40658.4|40687|40667|40627|40581.2|980
1657692900000|2022-07-13 06:15:00|40679.7|40659.7|40743.8|40669.4|40768.8|40698.5|40666|40623|1060
1657693200000|2022-07-13 06:20:00|40744.3|40669|40674.4|40654.4|40770.9|40711|40671.6|40641|946
1657693500000|2022-07-13 06:25:00|40673.4|40653.4|40638.4|40588.4|40696.2|40659.4|40635.8|40538|964
1657693800000|2022-07-13 06:30:00|40638.9|40588.9|40658|40580.8|40666.7|40625.3|40621.7|40561.7|967
1657694100000|2022-07-13 06:35:00|40658.7|40579.9|40640.7|40620.7|40668.3|40622.5|40599.1|40545.8|1005
1657694400000|2022-07-13 06:40:00|40641|40621|40615.1|40595.1|40663.1|40624.6|40611.3|40567|950
1657694700000|2022-07-13 06:45:00|40614.4|40594.4|40612|40592|40634.3|40609.4|40600.1|40580.1|947
1657695000000|2022-07-13 06:50:00|40610.7|40590.7|40579.9|40559.9|40628.1|40597.6|40579.9|40543.9|875
1657695300000|2022-07-13 06:55:00|40579.7|40559.7|40640.5|40590.5|40654.7|40602.7|40577.7|40557.7|980
1657695600000|2022-07-13 07:00:00|40639.4|40589.4|40575.3|40555.3|40651.5|40589.5|40538.5|40518.5|1113
1657695900000|2022-07-13 07:05:00|40574.5|40554.5|40652|40632|40667.7|40647.7|40574.5|40554.5|1072
1657696200000|2022-07-13 07:10:00|40651.6|40631.6|40658.9|40638.9|40668.9|40648.9|40641|40621|999
1657696500000|2022-07-13 07:15:00|40658.1|40638.1|40732.2|40712.2|40752.7|40732.7|40656.3|40636.3|1037
1657696800000|2022-07-13 07:20:00|40729.5|40709.5|40797.6|40777.6|40800.4|40780.4|40706.8|40686.8|1043
1657697100000|2022-07-13 07:25:00|40797.7|40777.7|40816.9|40796.9|40867.9|40823.8|40779|40720.9|1092
1657697400000|2022-07-13 07:30:00|40817.4|40797.4|40823.4|40773.4|40843.5|40810.6|40793.5|40754.3|1009
1657697700000|2022-07-13 07:35:00|40821.3|40771.3|40830|40780|40856.2|40810.8|40803.9|40765.5|930
1657698000000|2022-07-13 07:40:00|40830.2|40780.2|40823.6|40773.6|40850.1|40787.9|40785.1|40732.9|1018
1657698300000|2022-07-13 07:45:00|40826.1|40776.1|40801.6|40781.6|40864.3|40821.7|40793.9|40767.4|1027
1657698600000|2022-07-13 07:50:00|40800.4|40780.4|40775.7|40755.7|40822.6|40789.2|40768.6|40725.2|1053
1657698900000|2022-07-13 07:55:00|40776.4|40756.4|40736.2|40716.2|40794.3|40757.1|40722.1|40695.3|960
1657699200000|2022-07-13 08:00:00|40736.6|40716.6|40713.3|40693.3|40742.6|40722.6|40695|40675|1000
1657699500000|2022-07-13 08:05:00|40712.6|40692.6|40736.7|40716.7|40742.1|40722.1|40695.9|40675.9|939
1657699800000|2022-07-13 08:10:00|40736.6|40716.6|40801.7|40781.7|40839.7|40796.1|40735.2|40715.2|866
1657700100000|2022-07-13 08:15:00|40803.1|40783.1|40841.3|40821.3|40863.5|40843.5|40792.6|40772.6|929
1657700400000|2022-07-13 08:20:00|40841.4|40821.4|40821.2|40801.2|40849.4|40826.8|40780.8|40758.5|982
1657700700000|2022-07-13 08:25:00|40821.5|40801.5|40835|40815|40878.1|40839.5|40809.4|40764.2|1018
1657701000000|2022-07-13 08:30:00|40834.9|40814.9|40805.1|40785.1|40837.2|40817.2|40757.4|40709.1|1041
1657701300000|2022-07-13 08:35:00|40805.2|40785.2|40866.9|40846.9|40869|40849|40794.4|40758.1|974
1657701600000|2022-07-13 08:40:00|40866.5|40846.5|40870.7|40850.7|40884.9|40864.9|40852.6|40832.6|887
1657701900000|2022-07-13 08:45:00|40869.8|40849.8|40940.9|40920.9|40969.3|40938.3|40869.8|40849.8|937
1657702200000|2022-07-13 08:50:00|40940.6|40920.6|40927.4|40907.4|40945.9|40925.9|40923.7|40903.7|869
1657702500000|2022-07-13 08:55:00|40926.9|40906.9|40907.9|40887.9|40931.8|40911.8|40902.7|40882.7|869
1657702800000|2022-07-13 09:00:00|40908.7|40888.7|40909.2|40889.2|40932.1|40912.1|40900.6|40880.6|840
1657703100000|2022-07-13 09:05:00|40913.3|40893.3|40925.2|40905.2|40970|40923.8|40903.9|40883.9|809
1657703400000|2022-07-13 09:10:00|40923.5|40903.5|40913.5|40893.5|40940.8|40920.8|40909.3|40889.3|807
1657703700000|2022-07-13 09:15:00|40913|40893|40920.7|40900.7|40959.4|40915.8|40905.9|40884.4|694
1657704000000|2022-07-13 09:20:00|40920|40900|40930.3|40910.3|40932.8|40912.8|40915.1|40895.1|752
1657704300000|2022-07-13 09:25:00|40930.9|40910.9|40938.2|40918.2|40947.1|40927.1|40928.2|40908.2|721
1657704600000|2022-07-13 09:30:00|40939.4|40919.4|40927.5|40907.5|40942.9|40922.9|40922.1|40902.1|778
1657704900000|2022-07-13 09:35:00|40931.8|40911.8|40922.4|40902.4|40933.8|40913.8|40907|40887|709
1657705200000|2022-07-13 09:40:00|40921.7|40901.7|40914.3|40894.3|40933.3|40913.3|40907.8|40887.8|674
1657705500000|2022-07-13 09:45:00|40916.8|40896.8|40919.2|40899.2|40923.4|40903.4|40906.3|40886.3|739
1657705800000|2022-07-13 09:50:00|40919.8|40899.8|40925.4|40905.4|40945.8|40905.4|40891.1|40846.6|708
1657706100000|2022-07-13 09:55:00|40924.3|40904.3|40941.1|40921.1|40950.4|40930.4|40903.4|40883.4|739
1657706400000|2022-07-13 10:00:00|40940.9|40920.9|40907.2|40887.2|40941.7|40921.7|40905.4|40885.4|650
1657706700000|2022-07-13 10:05:00|40907.8|40887.8|40909.5|40889.5|40918.4|40898.4|40899.5|40879.5|691
1657707000000|2022-07-13 10:10:00|40911|40891|40912.8|40892.8|40923.7|40903.7|40905.4|40885.4|622
1657707300000|2022-07-13 10:15:00|40913.2|40893.2|40912.8|40892.8|40918.9|40898.9|40896.7|40876.7|687
1657707600000|2022-07-13 10:20:00|40913.4|40893.4|40837.8|40817.8|40913.7|40893.7|40833.1|40813.1|882
1657707900000|2022-07-13 10:25:00|40838.4|40818.4|40792.3|40772.3|40868.6|40837.1|40771.4|40745|861
1657708200000|2022-07-13 10:30:00|40793|40773|40776.9|40756.9|40831.2|40797.5|40771.5|40742.5|792
1657708500000|2022-07-13 10:35:00|40776.7|40756.7|40732.8|40712.8|40783|40758.4|40725.2|40705.2|849
1657708800000|2022-07-13 10:40:00|40738.4|40718.4|40754.8|40734.8|40761.2|40741.2|40727.1|40707.1|777
1657709100000|2022-07-13 10:45:00|40755|40735|40756.2|40736.2|40764.2|40744.2|40729|40709|766
1657709400000|2022-07-13 10:50:00|40752.8|40732.8|40803.3|40707.4|40835.1|40793.4|40739|40690.8|779
1657709700000|2022-07-13 10:55:00|40793.6|40710.7|40818.6|40719.3|40823.6|40735.3|40760.2|40688.1|773
1657710000000|2022-07-13 11:00:00|40810.2|40725.5|40771.7|40751.7|40832.5|40760.1|40763.3|40718|886
1657710300000|2022-07-13 11:05:00|40772|40752|40766.6|40746.6|40779.5|40759.5|40751.1|40723.2|883
1657710600000|2022-07-13 11:10:00|40767.6|40747.6|40787.6|40767.6|40796.4|40769|40754.3|40716.6|791
1657710900000|2022-07-13 11:15:00|40786.9|40766.9|40792.9|40772.9|40808|40788|40775.8|40727.2|679
1657711200000|2022-07-13 11:20:00|40791.9|40771.9|40761.8|40741.8|40799.8|40779.8|40753.6|40733.6|791
1657711500000|2022-07-13 11:25:00|40761.5|40741.5|40768|40748|40775.1|40755.1|40753.3|40733.3|765
1657711800000|2022-07-13 11:30:00|40768.2|40748.2|40755.9|40735.9|40781.1|40761.1|40750.7|40730.7|846
1657712100000|2022-07-13 11:35:00|40754.6|40734.6|40756.9|40736.9|40818.3|40762.6|40748.7|40720.2|866
1657712400000|2022-07-13 11:40:00|40756.2|40736.2|40739.8|40719.8|40762|40742|40737.5|40717.5|833
1657712700000|2022-07-13 11:45:00|40740|40720|40793.8|40773.8|40810.2|40783.5|40739.7|40719.7|802
1657713000000|2022-07-13 11:50:00|40794.4|40774.4|40769.2|40749.2|40794.4|40774.4|40744.6|40710.9|890
1657713300000|2022-07-13 11:55:00|40767|40747|40714|40694|40768|40748|40698.7|40652.6|956
1657713600000|2022-07-13 12:00:00|40712.3|40692.3|40682.3|40662.3|40722.3|40702.3|40674|40654|954
1657713900000|2022-07-13 12:05:00|40683.7|40663.7|40635|40615|40685|40665|40604.9|40584.9|960
1657714200000|2022-07-13 12:10:00|40634.7|40614.7|40674.3|40654.3|40744.7|40703.1|40623|40603|951
1657714500000|2022-07-13 12:15:00|40674.6|40654.6|40653.9|40633.9|40710|40681.4|40650.1|40591.5|924
1657714800000|2022-07-13 12:20:00|40653.3|40633.3|40663.4|40594.9|40679.5|40639.2|40607.9|40554|895
1657715100000|2022-07-13 12:25:00|40660.2|40608.6|40686.2|40566.2|40716|40643.8|40536.9|40417.8|850
1657715400000|2022-07-13 12:30:00|40719|40599|41026.6|40963|41053|40980.9|40672.6|40561.5|1185
1657715700000|2022-07-13 12:35:00|41037.1|40978.9|41046.7|40981.2|41052|40991|40986.1|40920|1146
1657716000000|2022-07-13 12:40:00|41048.5|40984.8|41051.2|40974.3|41095|41008|41008.9|40915|1149
1657716300000|2022-07-13 12:45:00|41043.7|40977.6|40933.6|40866.8|41112|41019.5|40916.3|40835|1183
1657716600000|2022-07-13 12:50:00|40936.1|40869.8|40890.5|40818.6|40943.6|40878.5|40790|40692.7|1182
1657716900000|2022-07-13 12:55:00|40892.8|40816.8|40904.1|40845.9|40961.1|40909.5|40854.4|40792.6|1163
1657717200000|2022-07-13 13:00:00|40900.8|40845.4|40878.5|40839|41008|40932.1|40863.8|40823.8|1113
1657717500000|2022-07-13 13:05:00|40881|40838.2|40912.4|40846.3|40959|40901|40861.8|40826.1|1097
1657717800000|2022-07-13 13:10:00|40912|40848.9|40868.9|40803.9|40924|40871.2|40810.3|40771|1125
1657718100000|2022-07-13 13:15:00|40868|40799.3|40940.7|40873.6|40953.3|40875.7|40837.5|40758.4|1086
1657718400000|2022-07-13 13:20:00|40941.2|40873.9|40985.2|40922.1|40999|40941.3|40920.3|40841|1100
1657718700000|2022-07-13 13:25:00|40963.3|40943.3|40945.6|40897.9|40985.2|40943.3|40920.8|40882.9|1096
1657719000000|2022-07-13 13:30:00|40947.9|40897.8|40941|40872|40967.1|40902.9|40903.2|40824|816
1657719300000|2022-07-13 13:35:00|40939.6|40871.2|40894.4|40822|40961|40885|40881.9|40781|785
1657719600000|2022-07-13 13:40:00|40895.2|40818.5|40902.4|40846.3|40944|40867.1|40834.3|40773.6|814
1657719900000|2022-07-13 13:45:00|40902.2|40843.6|40846.3|40783.2|40999.1|40930.6|40817.3|40763|1004
1657720200000|2022-07-13 13:50:00|40841.8|40784.4|40846.6|40796.4|40862.1|40823.1|40794.7|40757.4|1117
1657720500000|2022-07-13 13:55:00|40843.6|40797.3|40884|40833|40904.2|40857.5|40827.6|40789.4|1128
1657720800000|2022-07-13 14:00:00|40894|40833.9|40803.2|40756.1|40916.5|40849.2|40777.7|40728.4|1160
1657721100000|2022-07-13 14:05:00|40805.4|40755.5|40842|40793.8|40868.1|40816.7|40779.3|40740.6|1092
1657721400000|2022-07-13 14:10:00|40833|40793.2|40761.7|40712.7|40881.1|40841.5|40726|40686.4|1159
1657721700000|2022-07-13 14:15:00|40762.9|40721.4|40755.6|40735.6|40790.1|40757.5|40726|40706|1118
1657722000000|2022-07-13 14:20:00|40755.4|40735.4|40765.8|40745.8|40813.7|40793.7|40755.4|40735.4|1137
1657722300000|2022-07-13 14:25:00|40766|40746|40735|40715|40783.1|40763.1|40732.3|40712.3|1102
1657722600000|2022-07-13 14:30:00|40734.1|40714.1|40711.3|40691.3|40765.6|40745.6|40698|40678|1113
1657722900000|2022-07-13 14:35:00|40710.7|40690.7|40607.2|40587.2|40713.5|40693.5|40602.2|40582.2|1118
1657723200000|2022-07-13 14:40:00|40607.4|40587.4|40563.6|40543.6|40696.3|40653.2|40563.3|40543.3|1141
1657723500000|2022-07-13 14:45:00|40570.3|40550.3|40460.8|40440.8|40608.5|40588.5|40442.5|40422.5|1150
1657723800000|2022-07-13 14:50:00|40466.3|40446.3|40455.5|40435.5|40475.2|40455.2|40407.6|40387.6|1141
1657724100000|2022-07-13 14:55:00|40455.8|40435.8|40445|40425|40457|40437|40379.3|40359.3|1118
1657724400000|2022-07-13 15:00:00|40443.3|40423.3|40473|40453|40503.9|40480.6|40420.2|40400.2|1084
1657724700000|2022-07-13 15:05:00|40472.9|40452.9|40460.4|40440.4|40478.3|40452.9|40419.8|40391.3|1077
1657725000000|2022-07-13 15:10:00|40460.2|40440.2|40474.7|40400.7|40526.6|40481.9|40445.6|40398.4|1057
1657725300000|2022-07-13 15:15:00|40476.8|40400.8|40480.3|40460.3|40485.6|40463.3|40440.8|40382.6|957
1657725600000|2022-07-13 15:20:00|40480.5|40460.5|40514.5|40494.5|40515.5|40495.5|40468.3|40448.3|939
1657725900000|2022-07-13 15:25:00|40514.8|40494.8|40544.4|40524.4|40546.9|40526.9|40513.6|40493.6|936
1657726200000|2022-07-13 15:30:00|40543.4|40523.4|40551.8|40531.8|40570.8|40531.8|40506.9|40486.9|987
1657726500000|2022-07-13 15:35:00|40551.5|40531.5|40561.4|40541.4|40577.8|40542.3|40533.1|40490.6|901
1657726800000|2022-07-13 15:40:00|40561.5|40541.5|40558.2|40538.2|40586|40545|40538.2|40501|877
1657727100000|2022-07-13 15:45:00|40558.1|40538.1|40562.1|40542.1|40582.9|40562.9|40548.4|40528.4|887
1657727400000|2022-07-13 15:50:00|40562.8|40542.8|40586.8|40566.8|40590|40570|40544.7|40524.7|932
1657727700000|2022-07-13 15:55:00|40588.5|40568.5|40586.4|40566.4|40601.3|40581.3|40554.5|40534.5|1008
1657728000000|2022-07-13 16:00:00|40592.7|40572.7|40564.8|40544.8|40592.7|40572.7|40561.2|40541.2|967
1657728300000|2022-07-13 16:05:00|40563.6|40543.6|40543|40523|40573.9|40553.9|40530|40510|937
1657728600000|2022-07-13 16:10:00|40543.1|40523.1|40551.5|40531.5|40559.3|40539.3|40527.4|40507.4|882
1657728900000|2022-07-13 16:15:00|40548.7|40528.7|40520|40500|40560.7|40540.7|40512.9|40492.9|795
1657729200000|2022-07-13 16:20:00|40520.6|40500.6|40531.3|40511.3|40536.2|40516.2|40513.2|40493.2|879
1657729500000|2022-07-13 16:25:00|40531.5|40511.5|40515.3|40495.3|40536.3|40516.3|40507|40487|909
1657729800000|2022-07-13 16:30:00|40515.6|40495.6|40500.5|40480.5|40515.6|40495.6|40490.2|40470.2|815
1657730100000|2022-07-13 16:35:00|40501.4|40481.4|40505.5|40485.5|40515.3|40495.3|40498|40478|756
1657730400000|2022-07-13 16:40:00|40506.4|40486.4|40547.8|40527.8|40557.9|40537.9|40505.9|40485.9|800
1657730700000|2022-07-13 16:45:00|40546.9|40526.9|40536.4|40516.4|40563.7|40543.7|40533.9|40513.9|854
1657731000000|2022-07-13 16:50:00|40535.7|40515.7|40551|40531|40565.8|40545.8|40532.7|40512.7|762
1657731300000|2022-07-13 16:55:00|40550.5|40530.5|40572.6|40552.6|40585.6|40565.6|40547.9|40527.9|834
1657731600000|2022-07-13 17:00:00|40568.9|40548.9|40597.4|40509.2|40599.2|40568.7|40523.6|40492.6|967
1657731900000|2022-07-13 17:05:00|40596.9|40507.7|40608.2|40504.7|40617.2|40518.3|40560|40464|929
1657732200000|2022-07-13 17:10:00|40607.9|40506.8|40566.1|40516.1|40620.1|40517.2|40557.9|40465|940
1657732500000|2022-07-13 17:15:00|40552.4|40532.4|40612.2|40492.2|40620.7|40535.6|40543.3|40450.7|971
1657732800000|2022-07-13 17:20:00|40613|40493|40576.5|40556.5|40628.7|40578.2|40564.7|40490.5|876
1657733100000|2022-07-13 17:25:00|40579.6|40559.6|40568.1|40548.1|40630|40576.5|40555.1|40500.8|786
1657733400000|2022-07-13 17:30:00|40568.6|40548.6|40563.1|40543.1|40609.4|40557.6|40546.5|40509.3|840
1657733700000|2022-07-13 17:35:00|40563.3|40543.3|40562.2|40542.2|40584.2|40564.2|40545.7|40523|884
1657734000000|2022-07-13 17:40:00|40561.7|40541.7|40551.3|40531.3|40576.4|40556.4|40534.9|40514.9|862
1657734300000|2022-07-13 17:45:00|40551|40531|40545.2|40525.2|40599.7|40551.9|40532.6|40493.8|550
1657734600000|2022-07-13 17:50:00|40544.8|40524.8|40570.7|40550.7|40628.3|40552.8|40535.2|40504.9|667
1657734900000|2022-07-13 17:55:00|40571.1|40551.1|40574.2|40524.2|40623.1|40563.5|40546.6|40497|850
1657735200000|2022-07-13 18:00:00|40584.1|40510|40660.7|40577.6|40699.8|40615.9|40561.2|40510|1101
1657735500000|2022-07-13 18:05:00|40659.6|40576.9|40660.9|40563.5|40673.7|40601|40597.2|40550.9|1052
1657735800000|2022-07-13 18:10:00|40653.9|40560.5|40656.4|40572|40671.7|40598.4|40597.7|40551|919
1657736100000|2022-07-13 18:15:00|40655.7|40571.6|40635|40615|40677.1|40630.2|40593.1|40545.2|936
1657736400000|2022-07-13 18:20:00|40634.6|40614.6|40617.1|40567.1|40648.2|40628.2|40601.2|40551.9|918
1657736700000|2022-07-13 18:25:00|40614.7|40564.7|40618.5|40568.5|40649.3|40587.4|40589.3|40536.5|896
1657737000000|2022-07-13 18:30:00|40634.4|40558.1|40607.5|40557.5|40647|40591.7|40590.5|40536.8|739
1657737300000|2022-07-13 18:35:00|40607.6|40557.6|40593.6|40573.6|40653.5|40596.3|40580.3|40529.9|637
1657737600000|2022-07-13 18:40:00|40592.5|40572.5|40624.1|40548|40668|40581.2|40589|40534.5|687
1657737900000|2022-07-13 18:45:00|40624.2|40545|40642.1|40562.3|40654.1|40573.1|40594|40527|908
1657738200000|2022-07-13 18:50:00|40644.2|40555.9|40638.8|40559.5|40678.4|40582.6|40594.1|40529.1|760
1657738500000|2022-07-13 18:55:00|40639.3|40560.2|40649.7|40599.7|40675.9|40602.2|40618.9|40542|924
1657738800000|2022-07-13 19:00:00|40650.7|40600.7|40659.7|40577.4|40681.3|40610.3|40627.2|40566.4|816
1657739100000|2022-07-13 19:05:00|40660.3|40578.6|40670.3|40580.8|40694.4|40605.7|40643.9|40571.8|702
1657739400000|2022-07-13 19:10:00|40667.9|40581.7|40672.9|40596.9|40684|40619.9|40637.3|40571.2|624
1657739700000|2022-07-13 19:15:00|40673.7|40597.7|40669.1|40592.2|40689.3|40616.4|40642.2|40579.1|644
1657740000000|2022-07-13 19:20:00|40674.9|40587.1|40669|40583.9|40684.4|40613.9|40656.8|40574|627
1657740300000|2022-07-13 19:25:00|40670.9|40584.2|40669.4|40593.6|40679.2|40609.3|40659.3|40575.1|649
1657740600000|2022-07-13 19:30:00|40676.5|40584.5|40712.5|40612.2|40719.2|40617.2|40676.1|40577.3|670
1657740900000|2022-07-13 19:35:00|40711.6|40612.5|40707.3|40591.1|40723.5|40627.7|40685.1|40581.1|676
1657741200000|2022-07-13 19:40:00|40710.3|40593.1|40715.5|40611.1|40737.8|40632.9|40664.6|40585.5|719
1657741500000|2022-07-13 19:45:00|40716.6|40611.6|40798.7|40678.7|40807.7|40687.7|40660.7|40579.4|755
1657741800000|2022-07-13 19:50:00|40799.2|40679.2|40782.1|40662.1|40818.8|40701.8|40777.1|40661.7|755
1657742100000|2022-07-13 19:55:00|40784|40664|40770.4|40653.5|40790.2|40711|40745.5|40637.9|621
1657742400000|2022-07-13 20:00:00|40772.3|40652.3|40788.5|40668.5|40794.5|40697.1|40739.5|40630.3|699
1657742700000|2022-07-13 20:05:00|40779.2|40659.2|40780|40691.8|40805.7|40719.8|40743|40659.2|626
1657743000000|2022-07-13 20:10:00|40781.3|40690.4|40790.2|40709.8|40804.8|40744.9|40747.8|40685.8|614
1657743300000|2022-07-13 20:15:00|40790.6|40706.9|40779.6|40729.6|40807.3|40757.5|40749.6|40692.1|424
1657743600000|2022-07-13 20:20:00|40780.1|40730.1|40864.4|40744.4|40884.1|40786.1|40769.3|40708.8|468
1657743900000|2022-07-13 20:25:00|40866.1|40746.1|40856.9|40741.9|40866.3|40763|40835.8|40718.5|489
1657744200000|2022-07-13 20:30:00|40859|40743.1|40845.6|40725.6|40861.4|40753.6|40836.1|40721.5|528
1657744500000|2022-07-13 20:35:00|40845.3|40725.3|40841.5|40721.5|40852.7|40758.3|40835.4|40718|333
1657744800000|2022-07-13 20:40:00|40831|40716.4|40900.4|40799.9|40909.3|40823.5|40830.8|40712.4|485
1657745100000|2022-07-13 20:45:00|40893|40812.7|40918.6|40804.4|40936.8|40875.4|40860.2|40740.2|538
1657745400000|2022-07-13 20:50:00|40917.9|40804.2|40898.5|40810|40935.1|40860.5|40877.5|40798.1|321
1657745700000|2022-07-13 20:55:00|40902.8|40821.6|40896.4|40776.4|40962.6|40867.2|40892.3|40773.7|464
1657746000000|2022-07-13 21:00:00|40901.2|40781.2|40889.7|40769.7|40905.3|40785.3|40889.5|40769.5|49
1657746300000|2022-07-13 21:05:00|40881.8|40776.5|40892.7|40772.7|40893.9|40778.2|40876.3|40765.3|47
1657746600000|2022-07-13 21:10:00|40894|40774|40927.5|40807.5|40949.3|40829.3|40883.4|40763.4|235
1657746900000|2022-07-13 21:15:00|40924.8|40804.8|40964.3|40844.3|40979.1|40886|40921.3|40801.3|243
1657747200000|2022-07-13 21:20:00|40966.7|40846.7|40966.4|40846.4|40977.3|40878|40925.5|40832|244
1657747500000|2022-07-13 21:25:00|40963|40843|40967.6|40847.6|40974.2|40897.5|40917.5|40840.5|158
1657747800000|2022-07-13 21:30:00|40965.8|40845.8|40964.5|40844.5|40978.2|40888.8|40938.8|40831.9|204
1657748100000|2022-07-13 21:35:00|40970|40850|40908.4|40858.4|40986.1|40874.5|40893.4|40805.9|378
1657748400000|2022-07-13 21:40:00|40914.1|40818.4|40898.5|40778.5|40959.6|40873.4|40888|40778.5|245
1657748700000|2022-07-13 21:45:00|40909.4|40789.4|40901.9|40781.9|40910.4|40811.5|40861.5|40777.4|272
1657749000000|2022-07-13 21:50:00|40902.1|40782.1|40902.1|40782.1|40913.3|40793.3|40897.3|40778|265
1657749300000|2022-07-13 21:55:00|40902.2|40782.2|40910|40790|40916|40796|40891.3|40772|270
1657749600000|2022-07-13 22:00:00|40912.1|40792.1|40897.4|40777.4|40916.4|40796.4|40890.9|40776|334
1657749900000|2022-07-13 22:05:00|40904.6|40784.6|40905.9|40785.9|40911.2|40791.2|40895|40776.2|321
1657750200000|2022-07-13 22:10:00|40907.8|40787.8|40904|40784|40917.1|40802.5|40880.5|40780.4|250
1657750500000|2022-07-13 22:15:00|40903.3|40783.3|40908.5|40788.5|40914.8|40794.8|40900.2|40780.2|355
1657750800000|2022-07-13 22:20:00|40908|40788|40903.6|40783.6|40909.9|40797.2|40886.8|40779.2|370
1657751100000|2022-07-13 22:25:00|40903.9|40783.9|40906.7|40786.7|40911.4|40791.4|40898.6|40779.9|331
1657751400000|2022-07-13 22:30:00|40904.6|40784.6|40919.7|40801.3|40920.7|40831.2|40881.2|40778.5|465
1657751700000|2022-07-13 22:35:00|40920|40800|40924.8|40804.8|40935.5|40859|40879|40794.1|593
1657752000000|2022-07-13 22:40:00|40923.7|40803.7|40927.5|40807.5|40930.1|40814.1|40910.4|40798.9|472
1657752300000|2022-07-13 22:45:00|40924.2|40804.5|40934.4|40814.4|40936.8|40826.5|40906.4|40801.6|450
1657752600000|2022-07-13 22:50:00|40938.2|40818.2|40918|40798|40938.2|40857|40877|40783.7|484
1657752900000|2022-07-13 22:55:00|40917.7|40797.7|40916.2|40796.2|40924.3|40815.7|40896.9|40788.2|441
1657753200000|2022-07-13 23:00:00|40918.8|40804.8|40925.8|40805.8|40932.7|40821.9|40904.3|40793.6|580
1657753500000|2022-07-13 23:05:00|40926|40806|40918.8|40811.6|40933.4|40841|40889.5|40798.1|602
1657753800000|2022-07-13 23:10:00|40924.9|40804.9|40947.6|40827.6|40948.6|40845.3|40918.7|40804.9|502
1657754100000|2022-07-13 23:15:00|40933.2|40813.2|40944.2|40824.2|40963.6|40843.6|40931.3|40811.3|539
1657754400000|2022-07-13 23:20:00|40944.3|40824.3|40955.7|40835.7|40964.9|40863|40913|40817.8|534
1657754700000|2022-07-13 23:25:00|40960.2|40840.2|40958.5|40838.5|40971|40851|40938.9|40828|434
1657755000000|2022-07-13 23:30:00|40956.3|40841|40963.8|40843.8|40977.9|40873|40923|40832.9|376
1657755300000|2022-07-13 23:35:00|40962.9|40842.9|40990.5|40870.5|40995.6|40891.5|40941.5|40842.2|572
1657755600000|2022-07-13 23:40:00|40990|40870|40996.5|40877.1|41030.5|40910.5|40967|40859.3|619
1657755900000|2022-07-13 23:45:00|40998.5|40878.5|41002.6|40882.6|41018.6|40908.4|40978.7|40876.3|602
1657756200000|2022-07-13 23:50:00|41002.9|40882.9|41006.6|40886.6|41035.9|40922.5|40963.5|40876.2|768
1657756500000|2022-07-13 23:55:00|41008.7|40888.7|41004.8|40887.1|41020.4|40921|40970.5|40880|572
1657756800000|2022-07-14 00:00:00|41006.1|40886.1|40986.8|40866.8|41026.6|40906.6|40980.5|40864.3|852
1657757100000|2022-07-14 00:05:00|40986.4|40866.4|40972.5|40859.8|41000.9|40890|40969.3|40856|700
1657757400000|2022-07-14 00:10:00|40972|40852|40980.3|40860.3|40992.5|40872.5|40955.4|40846.7|716
1657757700000|2022-07-14 00:15:00|40979.6|40859.6|40998.4|40888.1|41008.1|40897.8|40968.8|40848.8|770
1657758000000|2022-07-14 00:20:00|41001.8|40884.9|41012.3|40900.9|41016.2|40911.9|40980.5|40871.6|746
1657758300000|2022-07-14 00:25:00|41010.2|40900.4|41033.3|40923|41033.3|40923|41001.7|40894.8|685
1657758600000|2022-07-14 00:30:00|41034|40923.3|41035.8|40943.9|41056.8|40950.3|41017.3|40913.4|722
1657758900000|2022-07-14 00:35:00|41045.3|40933.3|41043.3|40933.8|41069.7|40957.4|41032.6|40929.6|688
1657759200000|2022-07-14 00:40:00|41041.4|40934.4|41054.2|40942.1|41063.5|40963|41021.8|40922.2|709
1657759500000|2022-07-14 00:45:00|41046.4|40947.4|41045.4|40932.7|41069.3|40968.8|41007|40927.8|708
1657759800000|2022-07-14 00:50:00|41037.2|40941|41023.6|40964.8|41057.8|40982.6|41002.5|40923.6|905
1657760100000|2022-07-14 00:55:00|41018.1|40962.9|41057.3|40957.9|41069|40978|41013.3|40929.7|670
1657760400000|2022-07-14 01:00:00|41057.9|40958.2|41053|40954.8|41070.1|40973.9|41023.5|40935.7|783
1657760700000|2022-07-14 01:05:00|41052|40955.6|41062.9|40975|41082|40991.9|41033.2|40947.1|775
1657761000000|2022-07-14 01:10:00|41067.3|40972.9|41079.9|40980.7|41095.7|41022|41042|40946.3|869
1657761300000|2022-07-14 01:15:00|41077.4|40983.1|41071.6|40968.6|41090|41002.8|41042.4|40950.3|884
1657761600000|2022-07-14 01:20:00|41070.3|40968|41059.4|40939.4|41083|40984.4|41038.8|40929.2|889
1657761900000|2022-07-14 01:25:00|41057.6|40937.6|41046.3|40939|41062.6|40955.3|41035.8|40930.5|810
1657762200000|2022-07-14 01:30:00|41044.4|40943.4|41069.9|40976.1|41079|40981.6|41026|40921|899
1657762500000|2022-07-14 01:35:00|41067|40981.1|41068.9|40960.7|41087.6|41006.9|41025|40947|941
1657762800000|2022-07-14 01:40:00|41068.2|40963.1|41078.8|40982.9|41098.9|41024|41044|40951.4|910
1657763100000|2022-07-14 01:45:00|41080|40986.2|41080.7|40987.1|41099.2|41017.4|41037.4|40965.1|844
1657763400000|2022-07-14 01:50:00|41083.2|40983.9|41080.3|40989.4|41104.2|41028.6|41046|40966.9|858
1657763700000|2022-07-14 01:55:00|41083.4|40987.1|41080.1|40978.4|41101.9|41012.9|41046.2|40968.1|846
1657764000000|2022-07-14 02:00:00|41077.5|40980.1|41065.9|40980.4|41095.1|41015|41028.6|40963.7|853
1657764300000|2022-07-14 02:05:00|41065.2|40979.6|41055.7|40969.8|41089.9|41001.7|41038.2|40948.8|781
1657764600000|2022-07-14 02:10:00|41057.6|40970.3|41083.7|40984.4|41094.7|41005.9|41044.3|40952.9|778
1657764900000|2022-07-14 02:15:00|41080|40987.1|41083.6|41003.1|41122.1|41026|41076|40973.9|802
1657765200000|2022-07-14 02:20:00|41086.1|41008.3|41069.8|40982|41093.9|41008.3|41052.7|40965.9|775
1657765500000|2022-07-14 02:25:00|41068.4|40982.1|41043|40983.9|41091.1|40989|41033.7|40948.6|671
1657765800000|2022-07-14 02:30:00|41044.8|40979.3|41051.8|40964.4|41072.4|40989.9|41002|40936.6|674
1657766100000|2022-07-14 02:35:00|41051.6|40961.9|41049.5|40934.4|41060.5|40987.1|40996.1|40929|788
1657766400000|2022-07-14 02:40:00|41049.6|40942|41038.5|40960|41066.3|40978.6|41010.9|40931.9|871
1657766700000|2022-07-14 02:45:00|41038.4|40953.4|41051.1|40964|41067.4|40988.7|41008.7|40944.9|791
1657767000000|2022-07-14 02:50:00|41051.5|40961.7|41033|40983|41073.1|40988.2|41026.3|40947.8|744
1657767300000|2022-07-14 02:55:00|41061.5|40967.6|41061|40960.2|41078.9|41016.3|41015.4|40956|785
1657767600000|2022-07-14 03:00:00|41059.6|40959.7|41025|40940.7|41068.5|40984.8|40993.8|40919.3|823
1657767900000|2022-07-14 03:05:00|41024.6|40941|41019.3|40933.9|41039.5|40958|41000.4|40908.7|724
1657768200000|2022-07-14 03:10:00|41021.4|40935.3|41012.4|40934|41035.4|40954.4|40994.3|40912.8|642
1657768500000|2022-07-14 03:15:00|41012.2|40926.5|41018.5|40933.1|41038.2|40955|40975|40908.5|615
1657768800000|2022-07-14 03:20:00|41020.1|40933.6|41012.3|40893.6|41030.6|40944.9|40988.7|40881.7|674
1657769100000|2022-07-14 03:25:00|41010.5|40895.3|40996.9|40879.2|41033|40913.1|40986.4|40871|583
1657769400000|2022-07-14 03:30:00|40995.8|40875.5|40991.5|40884.3|41004.8|40900.3|40958|40860.8|684
1657769700000|2022-07-14 03:35:00|40973.2|40891|40995.4|40878.8|41010.6|40901|40948.5|40854.5|598
1657770000000|2022-07-14 03:40:00|40996.4|40880.2|41000.7|40898.1|41013.5|40946.1|40966.1|40872.3|716
1657770300000|2022-07-14 03:45:00|41002.4|40894.7|41021.2|40901.2|41024.1|40931.3|40981.3|40880.1|660
1657770600000|2022-07-14 03:50:00|41020.1|40900.9|40999.3|40896.5|41020.6|40916.2|40985.9|40878.5|652
1657770900000|2022-07-14 03:55:00|41003.9|40897.9|41009.3|40892.1|41017.7|40933.9|40981.2|40876.3|568
1657771200000|2022-07-14 04:00:00|41009.6|40893.2|41018.2|40898.2|41022.1|40917.2|40988.5|40882.2|545
1657771500000|2022-07-14 04:05:00|41017.5|40897.5|41021.6|40901.6|41038.2|40923|41001.5|40893.7|467
1657771800000|2022-07-14 04:10:00|41021|40901|41018.5|40898.5|41028.4|40925|41000.3|40887.5|521
1657772100000|2022-07-14 04:15:00|41018.9|40898.9|41013.3|40893.3|41032.7|40923.2|40993.3|40887.3|542
1657772400000|2022-07-14 04:20:00|41012.8|40892.8|41017.3|40908.2|41028.6|40944.2|40983|40887.5|545
1657772700000|2022-07-14 04:25:00|41018.6|40904.8|41013.9|40909.6|41030.6|40939|40989|40884.6|533
1657773000000|2022-07-14 04:30:00|41019.8|40906.4|41007.7|40920.3|41025.5|40955|40975|40887.6|554
1657773300000|2022-07-14 04:35:00|41006.9|40919.8|41004.3|40895.5|41024.3|40922.3|40975.7|40872.6|495
1657773600000|2022-07-14 04:40:00|41008.6|40897|41035.7|40915.7|41039.1|40949.5|40986.3|40889.9|532
1657773900000|2022-07-14 04:45:00|41033.1|40938.6|41032.7|40932.5|41061.1|40966.5|41000.4|40891.8|704
1657774200000|2022-07-14 04:50:00|41036.3|40930.5|41047.6|40940.9|41054.1|40971.1|41007.7|40915|699
1657774500000|2022-07-14 04:55:00|41046.9|40941.1|41056.9|40954.8|41069.6|41001|41021|40929|729
1657774800000|2022-07-14 05:00:00|41055|40957.8|41046.6|40951|41064.2|40991.7|41004.1|40917.3|790
1657775100000|2022-07-14 05:05:00|41040.7|40958.7|41042.3|40968.3|41066.4|40995.5|41009.7|40937.1|670
1657775400000|2022-07-14 05:10:00|41043.6|40965|41049.7|40962|41067.2|41010.9|41012|40937.8|695
1657775700000|2022-07-14 05:15:00|41046.1|40964.3|41021.2|40971.2|41061.3|40991.5|41009.2|40939.7|715
1657776000000|2022-07-14 05:20:00|41034.8|40957|41044|40962.4|41070.2|40998.5|40997.3|40928.9|806
1657776300000|2022-07-14 05:25:00|41028.6|40978.6|41045.5|40956.3|41067.8|40998.4|41007.2|40939.6|805
1657776600000|2022-07-14 05:30:00|41042.8|40959.4|41046.4|40956.8|41063.9|40997|40992.5|40935.9|757
1657776900000|2022-07-14 05:35:00|41044.5|40960|41051.7|40968.1|41067|40998.4|41005|40936.6|733
1657777200000|2022-07-14 05:40:00|41051.3|40968.3|41073.3|40990.3|41091.3|41025.6|41024|40953.5|959
1657777500000|2022-07-14 05:45:00|41073|40989.4|41057.7|41007.7|41102.3|41038.5|41029.6|40976.6|858
1657777800000|2022-07-14 05:50:00|41058.4|41008.4|41042.7|40992.7|41082.6|41020.7|41013.6|40962.1|829
1657778100000|2022-07-14 05:55:00|41044.3|40994.3|41045.7|40995.7|41073.2|41019.1|41011.1|40959.8|858
1657778400000|2022-07-14 06:00:00|41044.9|40994.9|41017.6|40997.6|41066.7|41015.6|40997.4|40945.3|960
1657778700000|2022-07-14 06:05:00|41015.4|40995.4|41001.3|40981.3|41059.1|41009|40984.4|40948.7|728
1657779000000|2022-07-14 06:10:00|41001.2|40981.2|41004.1|40984.1|41055.6|41035.6|40998.5|40978.5|929
1657779300000|2022-07-14 06:15:00|41004|40984|41024.7|41004.7|41032.8|41012.8|41003.8|40983.8|882
1657779600000|2022-07-14 06:20:00|41025.7|41005.7|41012.4|40992.4|41044.9|41024.9|41007.6|40987.6|948
1657779900000|2022-07-14 06:25:00|41014|40994|41034.5|41014.5|41034.5|41014.5|41002.4|40982.4|852
1657780200000|2022-07-14 06:30:00|41035.6|41015.6|41074.5|40999.2|41079.4|41029.2|41020.1|40982.5|842
1657780500000|2022-07-14 06:35:00|41061.5|41011.5|41048.2|41028.2|41089.9|41049.7|41027.2|40973.8|955
1657780800000|2022-07-14 06:40:00|41047.9|41027.9|41061.9|41041.9|41068.4|41048.4|41021.2|40977.4|890
1657781100000|2022-07-14 06:45:00|41062.2|41042.2|41067.6|41047.6|41071.5|41051.5|41047.9|41027.9|828
1657781400000|2022-07-14 06:50:00|41067.4|41047.4|41111.1|41091.1|41119.5|41099.5|41067.4|41047.4|958
1657781700000|2022-07-14 06:55:00|41111.2|41091.2|41159.6|41139.6|41195.5|41142.3|41100.2|41080.2|937
1657782000000|2022-07-14 07:00:00|41159.7|41139.7|41154|41134|41254|41201.4|41143.1|41092.4|1089
1657782300000|2022-07-14 07:05:00|41153.8|41133.8|41174.9|41154.9|41204.5|41174.7|41149.2|41129.2|1065
1657782600000|2022-07-14 07:10:00|41174.6|41154.6|41166.7|41146.7|41190.1|41170.1|41153.6|41133.6|992
1657782900000|2022-07-14 07:15:00|41166.2|41146.2|41149.4|41129.4|41174.3|41154.3|41139.2|41119.2|978
1657783200000|2022-07-14 07:20:00|41149.5|41129.5|41102.8|41082.8|41154.4|41134.4|41088.4|41037.4|1021
1657783500000|2022-07-14 07:25:00|41102.7|41082.7|41073|41053|41102.7|41082.7|41065|41045|969
1657783800000|2022-07-14 07:30:00|41073.5|41053.5|41139.5|41119.5|41154.3|41134.3|41052.2|41032.2|998
1657784100000|2022-07-14 07:35:00|41140.5|41120.5|41104.6|41084.6|41141.9|41121.9|41094.3|41074.3|1001
1657784400000|2022-07-14 07:40:00|41105|41085|41075.4|41055.4|41121.3|41101.3|41068.4|41048.4|1022
1657784700000|2022-07-14 07:45:00|41076.6|41056.6|41048.9|40970.2|41097.6|41056.6|41016.6|40949.8|1034
1657785000000|2022-07-14 07:50:00|41049.8|40970.9|40977.7|40957.7|41057.6|40985.1|40975.7|40929.6|1007
1657785300000|2022-07-14 07:55:00|40977.2|40957.2|40999.9|40979.9|41015.3|40983|40964.5|40941.4|999
1657785600000|2022-07-14 08:00:00|40998.2|40978.2|41044.1|41024.1|41048.5|41028.5|40971.2|40951.2|1101
1657785900000|2022-07-14 08:05:00|41043|41023|41049.9|40999.9|41089.5|41069.5|41020.4|40970|1026
1657786200000|2022-07-14 08:10:00|41050.9|41000.9|41060.3|41010.3|41073.7|41012.2|41044.6|40984.9|911
1657786500000|2022-07-14 08:15:00|41059.7|41009.7|41045|41025|41096.6|41076.6|41032.8|40997.5|1042
1657786800000|2022-07-14 08:20:00|41045.3|41025.3|40982.1|40962.1|41049.7|41029.7|40975.5|40955.5|1019
1657787100000|2022-07-14 08:25:00|40982.7|40962.7|40945.1|40925.1|40998.2|40978.2|40935.2|40915.2|1060
1657787400000|2022-07-14 08:30:00|40945.8|40925.8|40926.6|40906.6|40953.9|40933.9|40848.3|40802|986
1657787700000|2022-07-14 08:35:00|40931.6|40911.6|40917|40897|40983.6|40946.9|40880.4|40833.9|1059
1657788000000|2022-07-14 08:40:00|40916.5|40896.5|40833.3|40813.3|40926.1|40899.7|40807.1|40753.8|1080
1657788300000|2022-07-14 08:45:00|40832.3|40812.3|40800.8|40780.8|40835.8|40815.8|40779.7|40759.7|964
1657788600000|2022-07-14 08:50:00|40799.7|40779.7|40834.8|40814.8|40846.1|40826.1|40794.9|40774.9|1003
1657788900000|2022-07-14 08:55:00|40836.9|40816.9|40900.4|40880.4|40902.6|40882.6|40813|40793|1035
1657789200000|2022-07-14 09:00:00|40902.3|40882.3|40841.2|40821.2|40906.6|40886.6|40836.5|40816.5|936
1657789500000|2022-07-14 09:05:00|40841.1|40821.1|40877|40857|40890.8|40857.7|40840.8|40815.7|963
1657789800000|2022-07-14 09:10:00|40876.5|40856.5|40896|40876|40917.9|40897.9|40869.3|40849.3|1008
1657790100000|2022-07-14 09:15:00|40895.6|40875.6|40836.8|40816.8|40912.7|40892.7|40823.9|40791.8|1027
1657790400000|2022-07-14 09:20:00|40842|40822|40852.8|40832.8|40866.7|40846.7|40835.8|40815.8|1011
1657790700000|2022-07-14 09:25:00|40853|40833|40826.6|40806.6|40872.2|40852.2|40822|40802|1066
1657791000000|2022-07-14 09:30:00|40824.5|40804.5|40832.6|40812.6|40846.8|40826.8|40820.3|40800.3|1051
1657791300000|2022-07-14 09:35:00|40832.3|40812.3|40826.5|40806.5|40841|40821|40811.9|40791.9|956
1657791600000|2022-07-14 09:40:00|40826.3|40806.3|40830.4|40810.4|40838|40818|40818.1|40798.1|957
1657791900000|2022-07-14 09:45:00|40831.6|40811.6|40817.2|40797.2|40837|40817|40815.1|40795.1|825
1657792200000|2022-07-14 09:50:00|40817.7|40797.7|40777.3|40757.3|40819.7|40799.7|40767.3|40747.3|1017
1657792500000|2022-07-14 09:55:00|40777.9|40757.9|40749.9|40729.9|40792.7|40772.7|40747.5|40727.5|971
1657792800000|2022-07-14 10:00:00|40751.6|40731.6|40714.9|40694.9|40758.7|40738.7|40706.4|40686.4|908
1657793100000|2022-07-14 10:05:00|40714.2|40694.2|40707.6|40687.6|40723.9|40703.9|40693.3|40673.3|923
1657793400000|2022-07-14 10:10:00|40703|40683|40696.2|40676.2|40741.2|40721.2|40681.8|40661.8|958
1657793700000|2022-07-14 10:15:00|40695.4|40675.4|40709.3|40689.3|40710.3|40690.3|40677.8|40657.8|888
1657794000000|2022-07-14 10:20:00|40710.1|40690.1|40777|40757|40835.8|40771.4|40709.8|40689.8|1037
1657794300000|2022-07-14 10:25:00|40776.2|40756.2|40769.2|40749.2|40788.5|40768.5|40752.9|40732.9|935
1657794600000|2022-07-14 10:30:00|40769.5|40749.5|40733.5|40713.5|40779|40759|40726.2|40706.2|851
1657794900000|2022-07-14 10:35:00|40733.8|40713.8|40718.6|40698.6|40750.9|40730.9|40718.3|40698.3|939
1657795200000|2022-07-14 10:40:00|40718.2|40698.2|40683.8|40663.8|40730.3|40710.3|40683.8|40663.8|941
1657795500000|2022-07-14 10:45:00|40684.5|40664.5|40675.8|40655.8|40708.1|40665.8|40621.8|40559.5|1057
1657795800000|2022-07-14 10:50:00|40676.3|40656.3|40723.4|40647.5|40743.5|40683.8|40658|40618.6|1040
1657796100000|2022-07-14 10:55:00|40714.3|40664.3|40703.9|40683.9|40732.6|40684.9|40667.4|40639.3|998
1657796400000|2022-07-14 11:00:00|40703.2|40683.2|40788.9|40768.9|40800.9|40768.9|40693.7|40656.8|1010
1657796700000|2022-07-14 11:05:00|40785.8|40765.8|40766.6|40746.6|40854.1|40801.4|40765.8|40736.3|966
1657797000000|2022-07-14 11:10:00|40769.9|40749.9|40805.7|40785.7|40812|40792|40768.1|40748.1|960
1657797300000|2022-07-14 11:15:00|40805.3|40785.3|40867.6|40847.6|40893.8|40858.2|40791.2|40771.2|1024
1657797600000|2022-07-14 11:20:00|40867.9|40847.9|40863.8|40788.2|40911.8|40871.6|40842.8|40780.4|958
1657797900000|2022-07-14 11:25:00|40862.9|40788.3|40826.9|40806.9|40870.4|40826.7|40810.7|40779.5|950
1657798200000|2022-07-14 11:30:00|40828|40808|40821.7|40801.7|40836.1|40816.1|40771.1|40751.1|1065
1657798500000|2022-07-14 11:35:00|40822.3|40802.3|40829.9|40809.9|40858.3|40819.7|40769.7|40744|1066
1657798800000|2022-07-14 11:40:00|40830.3|40810.3|40837.8|40817.8|40857.6|40831.7|40823.1|40782.5|1088
1657799100000|2022-07-14 11:45:00|40838.5|40818.5|40857.7|40837.7|40867.8|40847.8|40837.9|40817.9|1011
1657799400000|2022-07-14 11:50:00|40857.2|40837.2|40854.5|40834.5|40866.3|40846.3|40841.2|40821.2|1006
1657799700000|2022-07-14 11:55:00|40854.7|40834.7|40860.4|40840.4|40882.5|40862.5|40845.5|40825.5|869
1657800000000|2022-07-14 12:00:00|40860.9|40840.9|40855.7|40835.7|40882.2|40862.2|40848.6|40828.6|989
1657800300000|2022-07-14 12:05:00|40855.4|40835.4|40869.5|40849.5|40879.1|40859.1|40850.5|40830.5|927
1657800600000|2022-07-14 12:10:00|40866.7|40846.7|40865.7|40845.7|40874.2|40854.2|40849.8|40829.8|904
1657800900000|2022-07-14 12:15:00|40866.7|40846.7|40846.6|40826.6|40881|40861|40845.1|40825.1|866
1657801200000|2022-07-14 12:20:00|40846.9|40826.9|40864.5|40844.5|40866.8|40846.8|40833.2|40813.2|817
1657801500000|2022-07-14 12:25:00|40864.7|40844.7|40885.8|40811.4|40886|40846.8|40837.8|40806|841
1657801800000|2022-07-14 12:30:00|40886.3|40811.5|40843|40823|40886.3|40849.5|40804.2|40784.2|1094
1657802100000|2022-07-14 12:35:00|40841.5|40821.5|40853.4|40833.4|40855.7|40835.7|40813.9|40793.9|972
1657802400000|2022-07-14 12:40:00|40850.1|40830.1|40861.7|40841.7|40870.7|40850.7|40846.6|40814.9|930
1657802700000|2022-07-14 12:45:00|40861.8|40841.8|40858.1|40838.1|40870.9|40850.9|40849.7|40829.7|947
1657803000000|2022-07-14 12:50:00|40858.7|40838.7|40852|40832|40862.8|40842.8|40843.4|40823.4|880
1657803300000|2022-07-14 12:55:00|40852.1|40832.1|40864.6|40844.6|40865.5|40845.5|40845.5|40825.5|784
1657803600000|2022-07-14 13:00:00|40865.3|40845.3|40869.9|40849.9|40870.9|40850.9|40841.6|40821.6|893
1657803900000|2022-07-14 13:05:00|40870.1|40850.1|40857.2|40837.2|40891.9|40850.2|40822.4|40802.4|908
1657804200000|2022-07-14 13:10:00|40857.1|40837.1|40854|40834|40891.2|40854.5|40834.2|40799|905
1657804500000|2022-07-14 13:15:00|40851.8|40831.8|40872.4|40852.4|40908.4|40864|40822.6|40775.5|1007
1657804800000|2022-07-14 13:20:00|40872.1|40852.1|40947|40927|41007.3|40977.6|40861.4|40841.4|984
1657805100000|2022-07-14 13:25:00|40946.7|40926.7|40995.5|40975.5|41006.1|40986.1|40937.8|40917.8|1140
1657805400000|2022-07-14 13:30:00|40997|40977|41027|40977.9|41036.4|40989.4|40979|40926.2|1148
1657805700000|2022-07-14 13:35:00|41024.8|40972.7|40998.6|40960.9|41069|41039.1|40969.3|40931.5|1061
1657806000000|2022-07-14 13:40:00|41016.4|40956|41010|40990|41054.5|41018.3|40993.9|40953.2|925
1657806300000|2022-07-14 13:45:00|41011|40991|41001.8|40981.8|41056|41002.2|40987.6|40949.3|1125
1657806600000|2022-07-14 13:50:00|41015.9|40973.8|40900.8|40858.5|41031|40990.2|40866.9|40816.9|1142
1657806900000|2022-07-14 13:55:00|40914.9|40861|40872.9|40830.5|40936|40882|40860.1|40819.9|1153
1657807200000|2022-07-14 14:00:00|40887.2|40843.3|40904.9|40854.9|40949|40904|40854.9|40819.5|1130
1657807500000|2022-07-14 14:05:00|40887|40867|40939.2|40896|40945.9|40909|40877.4|40837.8|977
1657807800000|2022-07-14 14:10:00|40940.7|40890.7|40903.9|40847|40948|40906.9|40878.8|40835.2|754
1657808100000|2022-07-14 14:15:00|40887.9|40867.9|40900.7|40851.4|40922.6|40890.9|40867.1|40836.7|940
1657808400000|2022-07-14 14:20:00|40902.7|40852.6|40875.6|40855.6|40924|40885|40866.5|40826.9|954
1657808700000|2022-07-14 14:25:00|40871.9|40851.9|40898.9|40852.9|40946|40898|40864|40817.8|965
1657809000000|2022-07-14 14:30:00|40898.2|40853.5|40906.3|40886.3|40908.2|40888.2|40854.2|40798.2|1067
1657809300000|2022-07-14 14:35:00|40904.5|40884.5|40878.2|40858.2|40918.6|40898.6|40858.9|40838.9|1026
1657809600000|2022-07-14 14:40:00|40878.9|40858.9|40882|40862|40885.3|40865.3|40853|40833|1053
1657809900000|2022-07-14 14:45:00|40881.6|40861.6|40880.3|40860.3|40913.3|40893.3|40876.5|40856.5|1035
1657810200000|2022-07-14 14:50:00|40873.1|40853.1|40826.2|40806.2|40881.7|40861.7|40823.7|40803.7|1040
1657810500000|2022-07-14 14:55:00|40825.9|40805.9|40858.8|40838.8|40868.9|40848.9|40815.5|40795.5|1026
1657810800000|2022-07-14 15:00:00|40859.4|40839.4|40654.4|40634.4|40862.5|40842.5|40619|40583.6|1153
1657811100000|2022-07-14 15:05:00|40655.9|40635.9|40726.6|40643.8|40737.8|40684.3|40636.6|40550.7|1139
1657811400000|2022-07-14 15:10:00|40724.6|40641.7|40712.3|40634.6|40746.6|40662.5|40665.5|40594|1077
1657811700000|2022-07-14 15:15:00|40710.7|40629.8|40664.7|40569|40739.2|40674.9|40582.1|40530.4|1124
1657812000000|2022-07-14 15:20:00|40660|40570.4|40607.6|40509.8|40669.9|40584.6|40578.6|40499.9|1110
1657812300000|2022-07-14 15:25:00|40594.2|40509.7|40599.2|40518.8|40630.9|40540.9|40556.2|40493.4|1041
1657812600000|2022-07-14 15:30:00|40602.8|40522.6|40579.7|40490.8|40634.5|40544.9|40557.4|40464.4|1090
1657812900000|2022-07-14 15:35:00|40590.9|40486.8|40606.4|40491.9|40650.4|40535.2|40553.5|40485.1|1103
1657813200000|2022-07-14 15:40:00|40606.1|40492.5|40558.3|40438.3|40612.6|40497.3|40498.3|40426.2|1137
1657813500000|2022-07-14 15:45:00|40558.1|40438.1|40559.6|40483.1|40576.4|40503.5|40500.9|40394.3|1082
1657813800000|2022-07-14 15:50:00|40556.8|40482.1|40537.3|40434.4|40563.8|40496.8|40485.1|40401|1027
1657814100000|2022-07-14 15:55:00|40511.1|40437.5|40500.3|40450.3|40546.7|40486.1|40477.9|40427.9|1023
1657814400000|2022-07-14 16:00:00|40499.8|40449.8|40473.9|40453.9|40532.4|40476.4|40469.7|40421|950
1657814700000|2022-07-14 16:05:00|40473.5|40453.5|40507.4|40423.5|40528.5|40491.4|40464.6|40401.1|946
1657815000000|2022-07-14 16:10:00|40506.8|40423.4|40527.9|40477.9|40548.3|40487.5|40487.8|40419.4|858
1657815300000|2022-07-14 16:15:00|40520.2|40470.2|40534.3|40451|40558.1|40481.4|40502.5|40433.2|947
1657815600000|2022-07-14 16:20:00|40536.2|40450.8|40567.5|40493.6|40595.1|40513|40498.3|40449|989
1657815900000|2022-07-14 16:25:00|40560.6|40510.6|40585.3|40535.3|40596.7|40557.3|40523.7|40474.9|889
1657816200000|2022-07-14 16:30:00|40584.8|40534.8|40589.9|40569.9|40609.2|40574.3|40554.3|40516|862
1657816500000|2022-07-14 16:35:00|40589.7|40569.7|40576.9|40556.9|40632|40585.7|40562.5|40538|873
1657816800000|2022-07-14 16:40:00|40576.1|40556.1|40538.1|40518.1|40579.3|40559.3|40529|40509|896
1657817100000|2022-07-14 16:45:00|40537.8|40517.8|40676.6|40600.8|40689.1|40653.9|40529|40509|1136
1657817400000|2022-07-14 16:50:00|40678.1|40599.9|40657.4|40637.4|40702.5|40667.5|40643|40570.3|1062
1657817700000|2022-07-14 16:55:00|40658.7|40638.7|40654.1|40634.1|40688.6|40660.4|40647.5|40588.3|940
1657818000000|2022-07-14 17:00:00|40651.9|40631.9|40631.7|40611.7|40666.5|40638.5|40619.5|40548.8|989
1657818300000|2022-07-14 17:05:00|40631.8|40611.8|40605.3|40585.3|40639.8|40619.8|40603.1|40583.1|893
1657818600000|2022-07-14 17:10:00|40605.2|40585.2|40643.5|40623.5|40656.2|40636.2|40605.2|40585.2|857
1657818900000|2022-07-14 17:15:00|40643.6|40623.6|40560.6|40540.6|40645.5|40625.5|40548.2|40475.5|951
1657819200000|2022-07-14 17:20:00|40560.1|40540.1|40561.7|40485.5|40574|40541.5|40519.1|40464.7|915
1657819500000|2022-07-14 17:25:00|40561.3|40485.3|40527.1|40452.4|40570.9|40502.5|40500.9|40447.4|881
1657819800000|2022-07-14 17:30:00|40514.8|40464.8|40541.3|40491.3|40557.6|40509.9|40496.6|40450.8|886
1657820100000|2022-07-14 17:35:00|40540.5|40490.5|40546.9|40471.9|40574.3|40526.3|40518.4|40466.6|842
1657820400000|2022-07-14 17:40:00|40547.5|40471.1|40524.8|40474.8|40555|40504.8|40504|40449.2|826
1657820700000|2022-07-14 17:45:00|40540.6|40462.1|40549.2|40472.7|40567.4|40507.7|40516.2|40462.1|754
1657821000000|2022-07-14 17:50:00|40548.8|40472.4|40526.8|40476.8|40558.7|40492.1|40499.4|40437.2|958
1657821300000|2022-07-14 17:55:00|40526|40476|40497.6|40477.6|40544.4|40485.2|40485.8|40438.1|882
1657821600000|2022-07-14 18:00:00|40498.9|40478.9|40475.3|40455.3|40506.5|40486.5|40473.9|40425|886
1657821900000|2022-07-14 18:05:00|40475.1|40455.1|40460|40440|40500.1|40466.9|40447.1|40401.2|941
1657822200000|2022-07-14 18:10:00|40463.9|40443.9|40469.9|40419.9|40513.5|40459.1|40444.7|40397|807
1657822500000|2022-07-14 18:15:00|40483|40408.5|40442.9|40422.9|40491.2|40448.3|40438.2|40399.3|819
1657822800000|2022-07-14 18:20:00|40442.5|40422.5|40434.4|40414.4|40478.2|40429.6|40426.2|40384.2|892
1657823100000|2022-07-14 18:25:00|40433.2|40413.2|40439.2|40419.2|40462.3|40425.1|40423.9|40387.6|811
1657823400000|2022-07-14 18:30:00|40438.1|40418.1|40441.9|40421.9|40451.5|40431.5|40413.8|40393.8|846
1657823700000|2022-07-14 18:35:00|40442.7|40422.7|40424.5|40404.5|40442.7|40422.7|40408.6|40388.6|730
1657824000000|2022-07-14 18:40:00|40425.6|40405.6|40452.7|40432.7|40453.4|40433.4|40422.9|40402.9|804
1657824300000|2022-07-14 18:45:00|40452.9|40432.9|40451.2|40431.2|40455.5|40435.5|40441.8|40421.8|636
1657824600000|2022-07-14 18:50:00|40451.3|40431.3|40470.8|40450.8|40506|40459.1|40446.3|40426.3|688
1657824900000|2022-07-14 18:55:00|40472.1|40452.1|40464.2|40444.2|40486.3|40456.7|40452.4|40432.4|771
1657825200000|2022-07-14 19:00:00|40464.9|40444.9|40497.1|40447.1|40521.1|40455.5|40450|40402.1|820
1657825500000|2022-07-14 19:05:00|40498|40448|40534.2|40433.8|40540|40474.3|40476.7|40429|865
1657825800000|2022-07-14 19:10:00|40531.5|40439|40530.5|40456.3|40546.2|40481|40488.2|40436.8|732
1657826100000|2022-07-14 19:15:00|40530.8|40456.4|40510|40460|40545.2|40484.3|40481.1|40434.7|789
1657826400000|2022-07-14 19:20:00|40509.9|40459.9|40518.7|40444.7|40541.4|40479|40478.9|40434|739
1657826700000|2022-07-14 19:25:00|40505.2|40444.5|40527.7|40441|40538.5|40475.5|40478.8|40433|767
1657827000000|2022-07-14 19:30:00|40524.8|40443.5|40513.1|40437.5|40530.4|40471.6|40478.5|40426.6|675
1657827300000|2022-07-14 19:35:00|40512|40436.9|40498.7|40448.7|40542|40471.3|40475.5|40424.2|598
1657827600000|2022-07-14 19:40:00|40515.4|40435.7|40502.2|40406.6|40533.7|40464.4|40474|40403.4|648
1657827900000|2022-07-14 19:45:00|40502.7|40407.1|40505.4|40412.2|40521.4|40423.8|40473.8|40402.3|567
1657828200000|2022-07-14 19:50:00|40506|40413|40542.4|40444.7|40555.2|40457.5|40488.2|40403.8|728
1657828500000|2022-07-14 19:55:00|40541.7|40445.6|40544.8|40438.3|40557.6|40452.9|40523.1|40433.2|647
1657828800000|2022-07-14 20:00:00|40534.3|40435.2|40535.6|40434.8|40551.2|40445.5|40515|40429.1|612
1657829100000|2022-07-14 20:05:00|40537.9|40434.9|40538.5|40441.1|40547.2|40453.8|40503.8|40428.7|459
1657829400000|2022-07-14 20:10:00|40537.3|40441.3|40507.8|40457.8|40548|40472.3|40503.2|40441.1|490
1657829700000|2022-07-14 20:15:00|40508.1|40458.1|40524.1|40448.7|40546.7|40479.4|40488.5|40440.8|490
1657830000000|2022-07-14 20:20:00|40526|40447.7|40519.5|40443.4|40548.7|40485.3|40488.4|40433|441
1657830300000|2022-07-14 20:25:00|40519.2|40443|40497.9|40447.9|40536.8|40460.3|40490.8|40428|526
1657830600000|2022-07-14 20:30:00|40511.2|40436.7|40524.4|40434.4|40538|40463.6|40491.2|40430.3|383
1657830900000|2022-07-14 20:35:00|40517.8|40435.4|40496|40420.1|40528.9|40448.7|40476.8|40406|399
1657831200000|2022-07-14 20:40:00|40482|40432|40489.3|40414.4|40506.5|40441.8|40476.4|40413.8|360
1657831500000|2022-07-14 20:45:00|40495.5|40420.2|40501.6|40423.6|40514.3|40447.5|40463.4|40413|260
1657831800000|2022-07-14 20:50:00|40500.8|40423.4|40505.6|40485.6|40581.2|40509.4|40473|40411.5|397
1657832100000|2022-07-14 20:55:00|40500.4|40480.4|40583|40463|40624.9|40504.9|40499.9|40405.6|709
1657832400000|2022-07-14 21:00:00|40570.7|40450.7|40575.9|40455.9|40586.7|40466.7|40570.7|40450.7|12
1657832700000|2022-07-14 21:05:00|40646.5|40526.5|40650.1|40530.1|40650.1|40530.1|40631.9|40511.9|13
1657833000000|2022-07-14 21:10:00|40635.3|40515.3|40627.8|40507.8|40657.7|40537.7|40623.9|40503.9|94
1657833300000|2022-07-14 21:15:00|40628.8|40508.8|40643|40523|40664.4|40544.4|40623.6|40503.6|130
1657833600000|2022-07-14 21:20:00|40636.8|40516.8|40635.2|40515.2|40659|40539|40624.4|40504.4|140
1657833900000|2022-07-14 21:25:00|40639.8|40519.8|40630.2|40510.2|40658.6|40538.6|40624.2|40504.2|153
1657834200000|2022-07-14 21:30:00|40630.5|40510.5|40626.1|40506.1|40638|40518|40611|40491|296
1657834500000|2022-07-14 21:35:00|40613.3|40493.3|40623.9|40503.9|40639.7|40519.7|40600.4|40480.4|456
1657834800000|2022-07-14 21:40:00|40624.8|40504.8|40617.1|40497.1|40656.8|40536.8|40591|40471|284
1657835100000|2022-07-14 21:45:00|40619.5|40499.5|40618.5|40498.5|40635.9|40515.9|40581.9|40461.9|273
1657835400000|2022-07-14 21:50:00|40593.1|40473.1|40615.4|40495.4|40636.5|40516.5|40585|40465|284
1657835700000|2022-07-14 21:55:00|40617.3|40497.3|40627.4|40507.4|40628.9|40508.9|40586.4|40472.7|249
1657836000000|2022-07-14 22:00:00|40627.1|40507.1|40616.7|40496.7|40645.2|40525.2|40604.8|40484.8|451
1657836300000|2022-07-14 22:05:00|40619.3|40499.3|40614.4|40494.4|40637.8|40530.1|40594.8|40474.8|348
1657836600000|2022-07-14 22:10:00|40620.3|40500.3|40611.7|40491.7|40624.7|40504.7|40595.3|40475.3|398
1657836900000|2022-07-14 22:15:00|40615.1|40495.1|40598.7|40478.7|40617.5|40501|40577|40461.9|776
1657837200000|2022-07-14 22:20:00|40597.2|40477.2|40607.5|40487.5|40622.9|40518.7|40565.9|40445.9|756
1657837500000|2022-07-14 22:25:00|40608|40488|40615.3|40495.3|40626.8|40515|40602.3|40482.3|390
1657837800000|2022-07-14 22:30:00|40617.4|40497.4|40618.5|40498.5|40633.8|40525.9|40599.4|40483.3|463
1657838100000|2022-07-14 22:35:00|40619.1|40499.1|40601.9|40481.9|40625.5|40518.8|40590|40470|661
1657838400000|2022-07-14 22:40:00|40600.7|40480.7|40612.6|40492.6|40622.8|40506.7|40584.9|40465.2|988
1657838700000|2022-07-14 22:45:00|40600.1|40480.1|40611.8|40491.8|40633.6|40523.7|40583.5|40463.5|1132
1657839000000|2022-07-14 22:50:00|40579.3|40459.3|40626.9|40506.9|40640.7|40526.1|40576.7|40456.7|898
1657839300000|2022-07-14 22:55:00|40628.7|40508.7|40620.6|40500.6|40638.4|40518.4|40613.6|40493.6|415
1657839600000|2022-07-14 23:00:00|40621.7|40501.7|40635|40515|40642.1|40522.1|40615.2|40495.2|516
1657839900000|2022-07-14 23:05:00|40634.9|40514.9|40631.4|40511.4|40642.7|40524|40605.6|40485.6|551
1657840200000|2022-07-14 23:10:00|40630.1|40510.1|40629.6|40510|40640.4|40520.4|40609.1|40489.1|660
1657840500000|2022-07-14 23:15:00|40629.9|40509.9|40613|40493|40649.2|40542|40592|40490.4|633
1657840800000|2022-07-14 23:20:00|40618.6|40498.6|40636.6|40516.6|40649.1|40529.1|40609|40489|550
1657841100000|2022-07-14 23:25:00|40636.5|40516.5|40624|40504|40639.7|40520.4|40602|40482.4|463
1657841400000|2022-07-14 23:30:00|40625.4|40505.4|40608.5|40488.5|40625.4|40505.4|40596.3|40476.3|618
1657841700000|2022-07-14 23:35:00|40609.6|40489.6|40609.3|40489.3|40614.2|40494.2|40585.9|40465.9|554
1657842000000|2022-07-14 23:40:00|40609.9|40489.9|40600.3|40480.3|40612.9|40492.9|40583.5|40463.5|580
1657842300000|2022-07-14 23:45:00|40603.3|40483.3|40578.1|40458.1|40609.7|40489.7|40578.1|40458.1|409
1657842600000|2022-07-14 23:50:00|40589.2|40469.2|40596.6|40476.6|40608|40488|40580.7|40460.7|449
1657842900000|2022-07-14 23:55:00|40596.7|40476.7|40594.2|40474.2|40604.8|40489|40578.4|40458.4|440
1657843200000|2022-07-15 00:00:00|40590.6|40470.6|40605.7|40485.7|40621.1|40501.1|40583.9|40463.9|665
1657843500000|2022-07-15 00:05:00|40606.2|40486.2|40607|40487|40630.7|40510.7|40591.8|40471.8|686
1657843800000|2022-07-15 00:10:00|40606.9|40486.9|40622.4|40502.4|40627.6|40507.6|40604.1|40484.1|622
1657844100000|2022-07-15 00:15:00|40622.3|40502.3|40633.7|40513.7|40634.6|40514.6|40591|40471|616
1657844400000|2022-07-15 00:20:00|40634|40514|40645.7|40525.7|40668.5|40548.5|40626.3|40506.3|698
1657844700000|2022-07-15 00:25:00|40646.4|40526.4|40640.4|40520.4|40671|40551|40640.2|40520.2|672
1657845000000|2022-07-15 00:30:00|40640.1|40520.1|40603|40483|40648.4|40528.4|40596.8|40476.8|733
1657845300000|2022-07-15 00:35:00|40605.4|40485.4|40619.9|40499.9|40628.5|40508.5|40596.2|40476.2|647
1657845600000|2022-07-15 00:40:00|40616.7|40496.7|40622.3|40502.3|40629.8|40509.8|40591.4|40471.4|668
1657845900000|2022-07-15 00:45:00|40622.1|40502.1|40601.9|40481.9|40631.1|40511.1|40582|40462|709
1657846200000|2022-07-15 00:50:00|40602.2|40482.2|40593.3|40520.7|40631.8|40537|40582.1|40462.1|803
1657846500000|2022-07-15 00:55:00|40595.9|40520.9|40588.3|40502.7|40627.6|40536|40580|40471|608
1657846800000|2022-07-15 01:00:00|40606|40486|40571|40495|40606.2|40506|40550|40455.7|687
1657847100000|2022-07-15 01:05:00|40568|40494|40557.1|40482.9|40596.3|40496|40557|40449.8|536
1657847400000|2022-07-15 01:10:00|40560.1|40483.9|40555.3|40471.7|40592.9|40488|40552|40441|501
1657847700000|2022-07-15 01:15:00|40556|40471|40578.2|40499.5|40603|40500.4|40551|40443.2|574
1657848000000|2022-07-15 01:20:00|40580.6|40499.7|40582|40508|40607.5|40509|40558|40456.6|459
1657848300000|2022-07-15 01:25:00|40583|40507|40560|40491|40612.5|40512|40546|40458.7|508
1657848600000|2022-07-15 01:30:00|40559|40492|40575.9|40459.5|40590.6|40496.7|40554.8|40446|810
1657848900000|2022-07-15 01:35:00|40577.3|40457.3|40542.4|40422.4|40581.5|40462|40524.5|40414.2|874
1657849200000|2022-07-15 01:40:00|40538.6|40426.2|40548|40428|40551.6|40441|40518|40401.3|800
1657849500000|2022-07-15 01:45:00|40547.4|40427.4|40534.5|40414.5|40551.4|40432|40508|40397.9|779
1657849800000|2022-07-15 01:50:00|40535.4|40415.4|40522|40402|40542.4|40429.6|40504.7|40386.7|803
1657850100000|2022-07-15 01:55:00|40521.8|40402.8|40514.7|40395.1|40528.1|40425|40501|40386.5|685
1657850400000|2022-07-15 02:00:00|40514.6|40397.1|40502.6|40382.6|40539.3|40436|40495.3|40375.3|804
1657850700000|2022-07-15 02:05:00|40503.3|40383.3|40506.2|40386.2|40510.4|40406.6|40482.8|40365.4|696
1657851000000|2022-07-15 02:10:00|40503.6|40383.6|40500.5|40380.5|40509.6|40394|40489|40370.3|658
1657851300000|2022-07-15 02:15:00|40501.4|40381.4|40482|40369.5|40519.1|40424.9|40479.2|40359.2|664
1657851600000|2022-07-15 02:20:00|40483.1|40366.3|40490.4|40370.4|40504.6|40399.1|40467.5|40352.5|675
1657851900000|2022-07-15 02:25:00|40487.7|40381.4|40487.4|40367.4|40508.3|40391.5|40466.9|40349.9|689
1657852200000|2022-07-15 02:30:00|40488.1|40368.1|40498.1|40378.1|40505.3|40403|40470.1|40350.1|713
1657852500000|2022-07-15 02:35:00|40497.9|40377.9|40504.1|40391|40520.7|40416|40483.8|40363.8|680
1657852800000|2022-07-15 02:40:00|40504.4|40393.9|40506.3|40386.3|40516.9|40435.1|40479.8|40363|612
1657853100000|2022-07-15 02:45:00|40515.3|40395.3|40511.4|40392.9|40531|40435|40484.7|40371.3|625
1657853400000|2022-07-15 02:50:00|40504.7|40388.2|40475.4|40355.4|40530.6|40435|40457.3|40342.2|748
1657853700000|2022-07-15 02:55:00|40476.6|40374.8|40488|40369.8|40514.6|40395|40465.3|40345.3|860
1657854000000|2022-07-15 03:00:00|40488.1|40368.1|40506.2|40388.1|40521.9|40403|40476.4|40356.4|719
1657854300000|2022-07-15 03:05:00|40504.1|40384.1|40483.7|40392.3|40516|40410.3|40460.3|40361.4|695
1657854600000|2022-07-15 03:10:00|40478.9|40371.3|40505.9|40385.9|40520.7|40405|40478.9|40364.5|560
1657854900000|2022-07-15 03:15:00|40505.7|40385.7|40516.7|40402.8|40525.6|40417.8|40475.5|40363.1|695
1657855200000|2022-07-15 03:20:00|40520.3|40401.3|40521.6|40413.6|40532.6|40420.1|40498|40384.2|701
1657855500000|2022-07-15 03:25:00|40519|40409.2|40543.1|40423.1|40545.9|40425.9|40494.4|40390.5|722
1657855800000|2022-07-15 03:30:00|40544.6|40424.6|40541.2|40424.4|40557.5|40437.5|40517|40404.2|677
1657856100000|2022-07-15 03:35:00|40543.2|40419.5|40533|40413|40556.7|40436.7|40525.9|40407.5|746
1657856400000|2022-07-15 03:40:00|40533.5|40413.5|40535.6|40415.6|40555.4|40435.4|40521.3|40401.3|587
1657856700000|2022-07-15 03:45:00|40532.1|40412.1|40534.8|40414.8|40555.6|40435.6|40522.4|40402.4|634
1657857000000|2022-07-15 03:50:00|40539.4|40419.4|40528.4|40425.7|40551.5|40443.5|40493.5|40394.8|554
1657857300000|2022-07-15 03:55:00|40528.7|40422.2|40546.1|40426.1|40559.8|40446|40496|40381.5|595
1657857600000|2022-07-15 04:00:00|40546.8|40426.8|40557|40437|40579.6|40459.6|40519.3|40402.3|544
1657857900000|2022-07-15 04:05:00|40558.4|40438.4|40566.3|40446.3|40578.4|40458.4|40531.5|40411.5|495
1657858200000|2022-07-15 04:10:00|40564.3|40444.3|40561.1|40441.1|40577.8|40457.8|40542.3|40422.3|547
1657858500000|2022-07-15 04:15:00|40564.4|40444.4|40538.3|40418.3|40575.4|40455.4|40528.1|40408.1|452
1657858800000|2022-07-15 04:20:00|40539.5|40419.5|40548.8|40428.8|40560.5|40440.5|40518.1|40400.6|598
1657859100000|2022-07-15 04:25:00|40537|40417|40480|40410|40554.8|40446.7|40478.2|40358.2|557
1657859400000|2022-07-15 04:30:00|40479|40411|40498.7|40378.7|40513.6|40423.7|40445.9|40344.8|470
1657859700000|2022-07-15 04:35:00|40472.1|40416.9|40469.2|40369|40509.9|40426|40456.3|40361.5|463
1657860000000|2022-07-15 04:40:00|40472.2|40416.8|40486.3|40369.8|40500.6|40420|40438.4|40362.5|430
1657860300000|2022-07-15 04:45:00|40486.2|40370.3|40484.7|40364.7|40498.1|40411|40430.2|40335|391
1657860600000|2022-07-15 04:50:00|40483.5|40363.5|40467.1|40406.2|40499.7|40417|40438.3|40346.3|505
1657860900000|2022-07-15 04:55:00|40460|40395.5|40466|40410|40488.6|40410.9|40449.3|40329.7|358
1657861200000|2022-07-15 05:00:00|40487.6|40367.6|40458.5|40415.3|40503.2|40423.8|40418|40331.5|504
1657861500000|2022-07-15 05:05:00|40455|40413.8|40486.7|40375.8|40512.4|40427.4|40432|40354.7|520
1657861800000|2022-07-15 05:10:00|40486.5|40399.3|40448.8|40380.7|40503.8|40419|40434|40373.2|348
1657862100000|2022-07-15 05:15:00|40449|40409|40468|40427|40522.7|40439|40443|40379|217
1657862400000|2022-07-15 05:20:00|40467|40428|40478.2|40428.6|40515.3|40455|40444.7|40373|400
1657862700000|2022-07-15 05:25:00|40510.1|40395|40513.1|40393.1|40527.1|40434|40467.4|40372.5|338
1657863000000|2022-07-15 05:30:00|40513.2|40393.2|40461|40421|40523.3|40435|40448|40355.5|395
1657863300000|2022-07-15 05:35:00|40462|40420.9|40500.1|40380.1|40512.5|40426.7|40434.4|40365|321
1657863600000|2022-07-15 05:40:00|40500.3|40380.3|40435.8|40393.3|40508.3|40412|40434|40363.5|424
1657863900000|2022-07-15 05:45:00|40434.5|40393.8|40462|40422|40539.4|40457|40427|40357.6|509
1657864200000|2022-07-15 05:50:00|40464|40423|40456|40413|40514.8|40427|40420.1|40323|511
1657864500000|2022-07-15 05:55:00|40458|40414|40486|40445|40498|40456|40457|40414|354
1657864800000|2022-07-15 06:00:00|40524.5|40404.5|40490|40385.9|40541.4|40434|40483.9|40377.9|935
1657865100000|2022-07-15 06:05:00|40486.2|40386.3|40511.8|40418.6|40546.5|40441.2|40474.9|40384.5|882
1657865400000|2022-07-15 06:10:00|40523.1|40410.2|40517|40439.4|40545.5|40470.4|40496.3|40398.5|914
1657865700000|2022-07-15 06:15:00|40514.5|40438.3|40495.2|40438.9|40531.2|40468.3|40494.4|40425|995
1657866000000|2022-07-15 06:20:00|40496|40424|40501|40441|40522.7|40482.6|40460.4|40412.5|929
1657866300000|2022-07-15 06:25:00|40502|40441.4|40522|40484.3|40549.3|40501.4|40500.1|40440|849
1657866600000|2022-07-15 06:30:00|40524.1|40477.4|40635|40563.1|40654|40598.1|40503|40468|946
1657866900000|2022-07-15 06:35:00|40634.3|40562.1|40608.6|40567.4|40682|40588.1|40608.1|40550|1058
1657867200000|2022-07-15 06:40:00|40606.8|40565.5|40567.1|40489.2|40621.3|40581.2|40544.8|40457|971
1657867500000|2022-07-15 06:45:00|40567.8|40481.1|40535.6|40485.6|40615.1|40546.1|40516.3|40472|997
1657867800000|2022-07-15 06:50:00|40527|40488|40526.6|40506.6|40569|40517.7|40510.3|40476.9|961
1657868100000|2022-07-15 06:55:00|40527.1|40507.1|40576|40527|40587.2|40542.1|40520.8|40487|918
1657868400000|2022-07-15 07:00:00|40577.9|40527.9|40548.2|40506.7|40588.7|40544.2|40525.3|40486.1|979
1657868700000|2022-07-15 07:05:00|40546.7|40506.5|40623|40568|40629.7|40584.8|40535|40497.8|1077
1657869000000|2022-07-15 07:10:00|40622|40581|40590.7|40535.2|40699|40647.6|40581.7|40530.4|1067
1657869300000|2022-07-15 07:15:00|40594.2|40533.3|40523.6|40473.6|40601|40538.4|40505.9|40467|1022
1657869600000|2022-07-15 07:20:00|40521.8|40471.8|40449.7|40395.8|40524.5|40488.5|40417.2|40359.6|982
1657869900000|2022-07-15 07:25:00|40450.2|40393.4|40246.9|40168|40456.2|40400.8|40223.2|40141|1035
1657870200000|2022-07-15 07:30:00|40255|40161|40287|40228.9|40292|40236.7|40207.4|40127.4|1106
1657870500000|2022-07-15 07:35:00|40281.8|40235.4|40226|40172.4|40295.4|40235.4|40210.7|40131|1035
1657870800000|2022-07-15 07:40:00|40221.7|40171.2|40306.2|40238.5|40374|40273.5|40217.6|40146|982
1657871100000|2022-07-15 07:45:00|40306.9|40238.6|40283.9|40231.2|40353.6|40280.8|40277.2|40206|1023
1657871400000|2022-07-15 07:50:00|40283|40206|40296.9|40258.6|40341.7|40270.3|40250|40199|961
1657871700000|2022-07-15 07:55:00|40302.7|40252.7|40309.3|40251.8|40341|40289.3|40291.8|40250.3|1010
1657872000000|2022-07-15 08:00:00|40301.7|40253.5|40316.4|40252.6|40326|40268.4|40287.4|40235|976
1657872300000|2022-07-15 08:05:00|40310.7|40252.4|40307.7|40258.7|40317|40262.1|40287.1|40229.1|908
1657872600000|2022-07-15 08:10:00|40298.8|40253.9|40333.3|40276|40338.6|40290|40293.9|40238|1005
1657872900000|2022-07-15 08:15:00|40333.5|40275.1|40335.7|40294.1|40390.5|40308.7|40320.9|40259|969
1657873200000|2022-07-15 08:20:00|40336.2|40293.9|40305.2|40255.2|40370|40293.9|40294.7|40253.4|892
1657873500000|2022-07-15 08:25:00|40306.1|40256.1|40330.8|40284.5|40387.3|40311.6|40287|40249|808
1657873800000|2022-07-15 08:30:00|40328|40284.9|40311.3|40270.8|40332.1|40295.5|40268.8|40234.6|885
1657874100000|2022-07-15 08:35:00|40305.8|40259.2|40329.6|40290.6|40354.6|40301.6|40293.9|40253|686
1657874400000|2022-07-15 08:40:00|40333.1|40289.4|40336.1|40285.1|40394.8|40325.5|40312.8|40271.2|870
1657874700000|2022-07-15 08:45:00|40327.9|40283.2|40314.4|40274.3|40356.6|40290.2|40282.5|40220|974
1657875000000|2022-07-15 08:50:00|40315.2|40273.5|40320.7|40274.8|40346.2|40298.7|40296.3|40251|1037
1657875300000|2022-07-15 08:55:00|40314.4|40274.1|40315.4|40258|40329.2|40279|40281.1|40241.2|945
1657875600000|2022-07-15 09:00:00|40303.4|40253.4|40271.8|40221.8|40320.4|40269.5|40255|40194|876
1657875900000|2022-07-15 09:05:00|40272.1|40227.9|40266|40216|40294.3|40238.8|40235.7|40192.5|916
1657876200000|2022-07-15 09:10:00|40259.6|40209.6|40252.9|40204.2|40282|40231.1|40206.7|40144|815
1657876500000|2022-07-15 09:15:00|40254.2|40208.8|40217.4|40156|40255.4|40220.5|40201.4|40142|897
1657876800000|2022-07-15 09:20:00|40238.2|40180.1|40215.5|40195.5|40238.2|40203.8|40190.7|40170.7|819
1657877100000|2022-07-15 09:25:00|40215.6|40195.6|40206.8|40186.8|40221|40201|40190.5|40170.5|822
1657877400000|2022-07-15 09:30:00|40209.8|40189.8|40208.5|40188.5|40238.2|40218.2|40195.3|40175.3|806
1657877700000|2022-07-15 09:35:00|40207.6|40187.6|40214.8|40194.8|40227.9|40207.9|40193.2|40173.2|859
1657878000000|2022-07-15 09:40:00|40215.3|40195.3|40210.3|40190.3|40221.7|40201.7|40200.8|40180.8|868
1657878300000|2022-07-15 09:45:00|40210.4|40190.4|40211.5|40191.5|40225.6|40205.6|40197.1|40177.1|850
1657878600000|2022-07-15 09:50:00|40211.6|40191.6|40203.9|40183.9|40224.9|40204.9|40194|40174|869
1657878900000|2022-07-15 09:55:00|40204.7|40184.7|40210.1|40190.1|40221|40201|40190.8|40170.8|794
1657879200000|2022-07-15 10:00:00|40209.7|40189.7|40234.1|40214.1|40241.3|40221.3|40207|40187|848
1657879500000|2022-07-15 10:05:00|40234.2|40214.2|40260.9|40240.9|40301.5|40245.5|40230.4|40210.1|765
1657879800000|2022-07-15 10:10:00|40259.7|40239.7|40256.3|40236.3|40268|40248|40242|40222|841
1657880100000|2022-07-15 10:15:00|40257.2|40237.2|40266.7|40246.7|40273.7|40253.7|40253.8|40233.8|807
1657880400000|2022-07-15 10:20:00|40266.6|40246.6|40263.8|40243.8|40272.2|40252.2|40249|40229|832
1657880700000|2022-07-15 10:25:00|40262.8|40242.8|40259.9|40239.9|40270|40250|40246.7|40226.7|840
1657881000000|2022-07-15 10:30:00|40261.2|40241.2|40247.3|40227.3|40310.8|40248.6|40238.9|40204|793
1657881300000|2022-07-15 10:35:00|40246.8|40226.8|40247.4|40227.4|40296.5|40237.3|40230.5|40201|791
1657881600000|2022-07-15 10:40:00|40249.1|40229.1|40232.9|40212.9|40294.8|40232.1|40199.3|40179.3|743
1657881900000|2022-07-15 10:45:00|40232.7|40212.7|40196.9|40176.9|40265.2|40213|40185.9|40159.6|852
1657882200000|2022-07-15 10:50:00|40196.5|40176.5|40203.6|40183.6|40238.9|40185.6|40190|40138.4|748
1657882500000|2022-07-15 10:55:00|40202.7|40182.7|40179.5|40159.5|40240.8|40184.8|40164.3|40137|782
1657882800000|2022-07-15 11:00:00|40179.9|40159.9|40192.5|40172.5|40208.6|40173.6|40165.5|40132.9|935
1657883100000|2022-07-15 11:05:00|40192.2|40172.2|40168.8|40148.8|40192.7|40172.2|40155.6|40103.2|855
1657883400000|2022-07-15 11:10:00|40168.5|40148.5|40148.4|40128.4|40187.5|40167.5|40139|40119|838
1657883700000|2022-07-15 11:15:00|40148.2|40128.2|40169.1|40149.1|40175.2|40155.2|40145.8|40125.8|798
1657884000000|2022-07-15 11:20:00|40168.9|40148.9|40242.2|40157.1|40253|40199.2|40160.1|40139.6|818
1657884300000|2022-07-15 11:25:00|40245.7|40155.7|40171.7|40151.7|40259.1|40181|40168.2|40145.9|783
1657884600000|2022-07-15 11:30:00|40171|40151|40127.4|40107.4|40172.2|40152.2|40122.5|40102.5|804
1657884900000|2022-07-15 11:35:00|40125.8|40105.8|40138.8|40118.8|40150.3|40130.3|40124.7|40104.7|830
1657885200000|2022-07-15 11:40:00|40139|40119|40156.8|40136.8|40171.9|40151.9|40135.3|40115.3|862
1657885500000|2022-07-15 11:45:00|40156.7|40136.7|40138.7|40118.7|40188.8|40143.5|40138.6|40105.9|879
1657885800000|2022-07-15 11:50:00|40142.1|40122.1|40161.9|40141.9|40172.6|40146.1|40136.2|40094.3|825
1657886100000|2022-07-15 11:55:00|40162.1|40142.1|40174.6|40154.6|40188.3|40168.3|40159.4|40139.4|934
1657886400000|2022-07-15 12:00:00|40175.4|40155.4|40124.3|40104.3|40185.1|40165.1|40118.8|40098.8|956
1657886700000|2022-07-15 12:05:00|40124.5|40104.5|40108.3|40088.3|40125.4|40105.4|40089.7|40069.7|870
1657887000000|2022-07-15 12:10:00|40107.5|40087.5|40146.3|40126.3|40194.1|40146.2|40096.3|40076.3|890
1657887300000|2022-07-15 12:15:00|40143.3|40123.3|40129.6|40109.6|40188.3|40129.7|40105|40067.9|921
1657887600000|2022-07-15 12:20:00|40129.5|40109.5|40103.9|40083.9|40164.1|40123.9|40101.5|40052.8|1004
1657887900000|2022-07-15 12:25:00|40103.7|40083.7|40127.9|40012|40153.1|40107.2|40064.7|40011.9|930
1657888200000|2022-07-15 12:30:00|40131.1|40011.1|40177.8|40127.8|40208.6|40145.6|40065.2|40002.1|1170
1657888500000|2022-07-15 12:35:00|40177.1|40127.1|40066.7|40046.7|40193.2|40130.2|40045.9|40012.4|1139
1657888800000|2022-07-15 12:40:00|40067.1|40047.1|40095.7|40075.7|40118|40084.7|40054.7|40034.7|1105
1657889100000|2022-07-15 12:45:00|40095.3|40075.3|40036.1|40016.1|40128.8|40085.4|40025.6|39984.5|1077
1657889400000|2022-07-15 12:50:00|40037|40017|40008|39927.3|40056.9|40036.9|39921.1|39899.8|1076
1657889700000|2022-07-15 12:55:00|40009.9|39925.7|39947.7|39927.7|40012.3|39953.1|39924.4|39904.4|995
1657890000000|2022-07-15 13:00:00|39947.2|39927.2|40017.5|39926.5|40032.4|39966.3|39934.3|39911|1080
1657890300000|2022-07-15 13:05:00|40010.7|39931.9|39979.3|39959.3|40022.8|39963.1|39932.3|39886.3|1028
1657890600000|2022-07-15 13:10:00|39980.8|39960.8|40013.4|39993.4|40016.8|39996.8|39974|39936|1003
1657890900000|2022-07-15 13:15:00|40013.1|39993.1|40037.8|40017.8|40041.7|40021.7|40006.3|39986.3|1040
1657891200000|2022-07-15 13:20:00|40038.5|40018.5|40137.5|40117.5|40171.3|40151.3|40026.9|40006.9|1056
1657891500000|2022-07-15 13:25:00|40135.4|40115.4|40127.9|40046.9|40154|40115.4|40093|40015.1|994
1657891800000|2022-07-15 13:30:00|40126.4|40042.6|40079|39989|40136.2|40042.6|40049.3|39969.6|1128
1657892100000|2022-07-15 13:35:00|40081.2|39991.2|40102.4|40016.4|40122.9|40025|40063.5|39978|1091
1657892400000|2022-07-15 13:40:00|40114.1|40014.6|40076.4|40056.4|40139.1|40076.8|40060.9|40011.6|1062
1657892700000|2022-07-15 13:45:00|40076.9|40056.9|40149.1|40067|40158.5|40115.6|40076.1|40041.1|1079
1657893000000|2022-07-15 13:50:00|40148.4|40066.3|40132|40112|40176.1|40123.9|40104.6|40046.5|1041
1657893300000|2022-07-15 13:55:00|40132.4|40112.4|40146.6|40053.4|40196.5|40113.1|40119.6|40037.5|946
1657893600000|2022-07-15 14:00:00|40146.4|40049.7|40137.2|40017.2|40178.1|40058.1|40012.1|39947.9|1172
1657893900000|2022-07-15 14:05:00|40120.9|40000.9|40038|39942.1|40155.1|40035.1|39919.8|39852.8|1150
1657894200000|2022-07-15 14:10:00|40042.8|39938.1|40041.1|39945.2|40049.8|39958.7|39994.6|39885.7|1125
1657894500000|2022-07-15 14:15:00|40040.8|39944.9|40052.6|40002.6|40085.4|40039.6|40002.5|39938.2|1078
1657894800000|2022-07-15 14:20:00|40052.7|40002.7|40050|39972.7|40091.8|40031.7|40038.1|39969.6|1029
1657895100000|2022-07-15 14:25:00|40035.5|39985.5|39975.6|39955.6|40050.5|39991.6|39969.7|39913.2|1026
1657895400000|2022-07-15 14:30:00|39976.2|39956.2|39960.4|39940.4|40007.3|39987.3|39953.3|39933.3|1000
1657895700000|2022-07-15 14:35:00|39960.6|39940.6|39910.8|39890.8|39982.2|39941.4|39874.5|39831.2|1034
1657896000000|2022-07-15 14:40:00|39910.9|39890.9|39950.3|39900.3|39973.3|39918|39908.9|39870.1|956
1657896300000|2022-07-15 14:45:00|39950.6|39900.6|39965.8|39945.8|39990|39956.1|39935.9|39899.4|1033
1657896600000|2022-07-15 14:50:00|39965.7|39945.7|39936.8|39916.8|39982.5|39962|39922.7|39902.7|1002
1657896900000|2022-07-15 14:55:00|39936.1|39916.1|39895.8|39875.8|39936.3|39916.3|39893.2|39873.2|1029
1657897200000|2022-07-15 15:00:00|39893.4|39873.4|39897.6|39877.6|39931.1|39911.1|39885.4|39865.4|1015
1657897500000|2022-07-15 15:05:00|39896.9|39876.9|39860.5|39840.5|39896.9|39876.9|39857.7|39837.7|894
1657897800000|2022-07-15 15:10:00|39861.1|39841.1|39819.5|39799.5|39870.7|39850.7|39814.5|39774.5|1023
1657898100000|2022-07-15 15:15:00|39819.9|39799.9|39785|39765|39824.8|39804.8|39781.4|39761.4|905
1657898400000|2022-07-15 15:20:00|39784.4|39764.4|39773.9|39753.9|39785.3|39765.3|39744.3|39724.3|907
1657898700000|2022-07-15 15:25:00|39776|39756|39743|39723|39776|39756|39732.3|39712.3|874
1657899000000|2022-07-15 15:30:00|39741.9|39721.9|39750.8|39730.8|39777.7|39757.7|39730.3|39710.3|910
1657899300000|2022-07-15 15:35:00|39758.9|39738.9|39767.5|39747.5|39769.9|39749.9|39754.3|39734.3|817
1657899600000|2022-07-15 15:40:00|39770|39750|39774.3|39754.3|39787.3|39767.3|39770|39750|808
1657899900000|2022-07-15 15:45:00|39775.1|39755.1|39766.6|39746.6|39782.8|39756.1|39754.3|39707|839
1657900200000|2022-07-15 15:50:00|39766.8|39746.8|39773.4|39753.4|39779.6|39759.6|39759.4|39739.4|813
1657900500000|2022-07-15 15:55:00|39773.3|39753.3|39799.9|39779.9|39801.6|39781.6|39762.6|39742.6|782
1657900800000|2022-07-15 16:00:00|39798.9|39778.9|39811.8|39791.8|39819|39799|39794.6|39774.6|793
1657901100000|2022-07-15 16:05:00|39811.2|39791.2|39808.5|39788.5|39815.7|39795.7|39796.9|39776.9|726
1657901400000|2022-07-15 16:10:00|39811.9|39791.9|39824.8|39804.8|39829.4|39809.4|39801.9|39781.9|691
1657901700000|2022-07-15 16:15:00|39824.7|39804.7|39824.3|39804.3|39838|39818|39811.4|39791.4|733
1657902000000|2022-07-15 16:20:00|39824.4|39804.4|39812.1|39792.1|39829.3|39809.3|39808.2|39788.2|658
1657902300000|2022-07-15 16:25:00|39812.3|39792.3|39837.5|39817.5|39838.7|39818.7|39810.5|39790.5|587
1657902600000|2022-07-15 16:30:00|39838|39818|39841.2|39821.2|39850.5|39830.5|39829.9|39809.9|591
1657902900000|2022-07-15 16:35:00|39841.6|39821.6|39837.1|39817.1|39850.1|39830.1|39825.5|39805.5|566
1657903200000|2022-07-15 16:40:00|39837.3|39817.3|39830.6|39810.6|39847.1|39827.1|39823.4|39803.4|591
1657903500000|2022-07-15 16:45:00|39831.3|39811.3|39824.2|39804.2|39838.6|39818.6|39812|39792|634
1657903800000|2022-07-15 16:50:00|39824|39804|39827.8|39807.8|39836.5|39816.5|39809|39789|648
1657904100000|2022-07-15 16:55:00|39827.9|39807.9|39817.1|39797.1|39837.1|39817.1|39814.4|39794.4|681
1657904400000|2022-07-15 17:00:00|39813.6|39793.6|39779.6|39759.6|39815.5|39795.5|39778.5|39758.5|722
1657904700000|2022-07-15 17:05:00|39777.5|39757.5|39775.2|39755.2|39782.2|39762.2|39753.6|39733.6|708
1657905000000|2022-07-15 17:10:00|39775.8|39755.8|39742.1|39722.1|39781.5|39761.5|39741.9|39721.9|593
1657905300000|2022-07-15 17:15:00|39740.2|39720.2|39755|39735|39766|39746|39737.5|39717.5|587
1657905600000|2022-07-15 17:20:00|39755.2|39735.2|39784.4|39764.4|39816|39764.6|39754.5|39715|584
1657905900000|2022-07-15 17:25:00|39784.3|39764.3|39798.1|39748.1|39822|39772.3|39776|39725|519
1657906200000|2022-07-15 17:30:00|39802.9|39752.9|39806.7|39756.7|39825.9|39777|39781.1|39739.7|450
1657906500000|2022-07-15 17:35:00|39807.3|39757.3|39786.4|39766.4|39829|39771|39777.6|39734|558
1657906800000|2022-07-15 17:40:00|39785.8|39765.8|39824.9|39744.1|39834|39782.5|39775.7|39731.5|608
1657907100000|2022-07-15 17:45:00|39824.8|39743.3|39805.5|39785.5|39832|39787.4|39795.9|39739.4|601
1657907400000|2022-07-15 17:50:00|39806.4|39786.4|39807.8|39787.8|39837.5|39792.8|39798|39748.7|743
1657907700000|2022-07-15 17:55:00|39807.9|39787.9|39808.3|39788.3|39844|39793.8|39794.5|39749.3|656
1657908000000|2022-07-15 18:00:00|39807.6|39787.6|39809.9|39789.9|39842|39795|39799.9|39753|691
1657908300000|2022-07-15 18:05:00|39810.5|39790.5|39822.4|39772.4|39836.8|39792.4|39798.2|39749.7|554
1657908600000|2022-07-15 18:10:00|39836.5|39758.6|39808.2|39788.2|39844|39795.6|39797|39753.6|630
1657908900000|2022-07-15 18:15:00|39809|39789|39804.8|39784.8|39844|39797.1|39795.5|39752.4|642
1657909200000|2022-07-15 18:20:00|39804.5|39784.5|39805.9|39785.9|39840|39795.4|39797|39746|684
1657909500000|2022-07-15 18:25:00|39806.1|39786.1|39811.9|39761.9|39834.6|39790|39794.6|39742|671
1657909800000|2022-07-15 18:30:00|39825|39747.2|39818.6|39744.3|39833.1|39790.1|39790|39737|698
1657910100000|2022-07-15 18:35:00|39816.9|39742.1|39783.8|39763.8|39817.9|39779.2|39776|39726|631
1657910400000|2022-07-15 18:40:00|39811.4|39734.9|39810.1|39735.7|39815.4|39771.2|39774.5|39725|583
1657910700000|2022-07-15 18:45:00|39810.3|39734.8|39783.7|39763.7|39814|39767.5|39777.2|39725.3|443
1657911000000|2022-07-15 18:50:00|39783.9|39763.9|39765|39715|39818.2|39768.8|39750.3|39702.2|586
1657911300000|2022-07-15 18:55:00|39764.2|39714.2|39774.1|39754.1|39804.9|39756.8|39744.1|39696|572
1657911600000|2022-07-15 19:00:00|39774.4|39754.4|39803.1|39783.1|39835.6|39787.8|39757.3|39713|636
1657911900000|2022-07-15 19:05:00|39803.6|39783.6|39803.1|39783.1|39848.2|39792.6|39795.2|39742|468
1657912200000|2022-07-15 19:10:00|39805.3|39785.3|39817.4|39767.4|39841|39795.8|39800.4|39749.5|555
1657912500000|2022-07-15 19:15:00|39817.1|39767.1|39840.2|39751.9|39852.6|39788.3|39799.1|39745.3|433
1657912800000|2022-07-15 19:20:00|39839.8|39753.2|39812.7|39762.7|39839.8|39782.2|39786.2|39732|486
1657913100000|2022-07-15 19:25:00|39815.5|39765.5|39798.6|39778.6|39840.3|39788.2|39786.2|39734|502
1657913400000|2022-07-15 19:30:00|39797.1|39777.1|39853.9|39754.8|39873.9|39803.2|39797.1|39738.1|585
1657913700000|2022-07-15 19:35:00|39851.1|39759.2|39832.8|39782.8|39868|39809.8|39817.6|39748.3|549
1657914000000|2022-07-15 19:40:00|39860|39768.7|39855.3|39761.6|39870|39809.6|39816.1|39743.7|528
1657914300000|2022-07-15 19:45:00|39857.3|39764.4|39868.4|39756.1|39871.2|39797.9|39817.9|39752.1|665
1657914600000|2022-07-15 19:50:00|39864.8|39756.7|39836.9|39746.2|39877|39799.7|39807.3|39732.3|646
1657914900000|2022-07-15 19:55:00|39837|39749.8|39830.7|39723.5|39848.2|39767.1|39792.2|39710.1|767
1657915200000|2022-07-15 20:00:00|39812.1|39732.9|39821|39743.2|39838.6|39765|39782|39715.8|666
1657915500000|2022-07-15 20:05:00|39822.4|39740.6|39803.1|39783.1|39837.8|39783.1|39797.9|39726.6|356
1657915800000|2022-07-15 20:10:00|39827.5|39752|39821.3|39724.7|39844.5|39781.7|39794.9|39720.3|354
1657916100000|2022-07-15 20:15:00|39834|39727.2|39802.1|39709.3|39834|39763|39781.9|39704.4|270
1657916400000|2022-07-15 20:20:00|39808.9|39712.8|39816.2|39711.5|39829.2|39759.9|39783.2|39699|295
1657916700000|2022-07-15 20:25:00|39821.1|39715.4|39789|39739|39821.1|39756.5|39778.6|39691|124
1657917000000|2022-07-15 20:30:00|39791.6|39741.6|39791.5|39741.5|39817.7|39769.2|39778.1|39664.5|242
1657917300000|2022-07-15 20:35:00|39790|39740|39776|39726|39813|39743.9|39775.9|39689|240
1657917600000|2022-07-15 20:40:00|39779.3|39729.3|39804.6|39703.2|39810|39744.4|39766.7|39684|167
1657917900000|2022-07-15 20:45:00|39806.4|39703.9|39788|39668|39808|39738.7|39762.5|39665|217
1657918200000|2022-07-15 20:50:00|39795.8|39684.1|39801.9|39681.9|39824.3|39730.7|39764.1|39667.5|253
1657918500000|2022-07-15 20:55:00|39802.3|39682.3|39804.5|39684.5|39832.2|39712.2|39792.9|39672.9|200
1658088000000|2022-07-17 20:00:00|39849.2|39723.6|39851.9|39725.2|39851.9|39725.2|39849.2|39723.6|2
1658088600000|2022-07-17 20:10:00|39846.4||39846.4||39846.4||39846.4||1
1658089500000|2022-07-17 20:25:00||39730.8||39730.8||39730.8||39730.8|1
1658090100000|2022-07-17 20:35:00|39835.5|39690.5|39846.4|39730.8|39846.4|39730.8|39835.5|39690.5|2
1658090400000|2022-07-17 20:40:00|39835.5|39690.5|39835.5|39690.5|39835.5|39690.5|39835.5|39690.5|1
1658090700000|2022-07-17 20:45:00|39841|39696|39846.4|39730.8|39846.4|39730.8|39841|39696|2
1658091300000|2022-07-17 20:55:00|39838.1|39728.8|39838.1|39728.8|39838.1|39728.8|39838.1|39728.8|1
1658091600000|2022-07-17 21:00:00|39834.2|39723.7|39828.1|39739.6|39850.2|39739.6|39826.5|39681.5|12
1658091900000|2022-07-17 21:05:00|39814.5|39694.5|39815.9|39695.9|39837.7|39739.6|39812.5|39692.5|12
1658092200000|2022-07-17 21:10:00|39841|39721|39826|39729|39841|39740.4|39797.7|39677.7|167
1658092500000|2022-07-17 21:15:00|39830.1|39740.4|39822.7|39740.4|39847.1|39740.4|39813.5|39694.8|26
1658092800000|2022-07-17 21:20:00|39812.9|39694.4|39832.4|39712.4|39836.2|39735.8|39806|39686|62
1658093100000|2022-07-17 21:25:00|39830|39710|39809.2|39759.2|39863.7|39759.2|39805.6|39689|78
1658093400000|2022-07-17 21:30:00|39813.9|39703|39826.2|39713.4|39850.6|39758.1|39807.7|39690.8|151
1658093700000|2022-07-17 21:35:00|39828.9|39708.9|39825.3|39744.7|39837.5|39747.4|39817.4|39697.4|77
1658094000000|2022-07-17 21:40:00|39817.4|39697.4|39830|39710|39849.6|39748.2|39817.4|39697.4|121
1658094300000|2022-07-17 21:45:00|39818.2|39698.2|39847.3|39728.2|39853.9|39743.1|39813|39693|85
1658094600000|2022-07-17 21:50:00|39813|39693|39831.7|39711.7|39858.5|39738.5|39812.5|39692.5|37
1658094900000|2022-07-17 21:55:00|39831.8|39711.8|39831.1|39728.2|39850.4|39730.4|39812.3|39692.3|87
1658095200000|2022-07-17 22:00:00|39813.8|39693.8|39822.4|39702.4|39836.4|39716.4|39773|39653|625
1658095500000|2022-07-17 22:05:00|39823.2|39703.2|39825.8|39705.8|39854.9|39736.5|39800.4|39680.4|392
1658095800000|2022-07-17 22:10:00|39827.1|39707.1|39819.7|39699.7|39840|39720|39776.5|39656.5|316
1658096100000|2022-07-17 22:15:00|39822.8|39702.8|39835.4|39721.1|39841.5|39735.4|39793.5|39673.5|277
1658096400000|2022-07-17 22:20:00|39835.8|39719.4|39823.2|39703.2|39840.5|39727|39803.8|39683.8|408
1658096700000|2022-07-17 22:25:00|39837.1|39717.7|39825.3|39705.3|39841.6|39732.9|39800.8|39680.8|404
1658097000000|2022-07-17 22:30:00|39825.1|39705.1|39830|39716|39844.1|39759.8|39789.5|39669.5|360
1658097300000|2022-07-17 22:35:00|39831|39716.2|39821.3|39701.3|39846.8|39755.5|39804.1|39684.1|395
1658097600000|2022-07-17 22:40:00|39824.4|39704.6|39836.7|39719|39847.3|39735.8|39812.8|39692.8|367
1658097900000|2022-07-17 22:45:00|39832.3|39715.5|39816.9|39696.9|39845.5|39761|39781|39666.6|491
1658098200000|2022-07-17 22:50:00|39816.4|39696.4|39811.7|39696.7|39834.7|39721.6|39787.1|39667.1|298
1658098500000|2022-07-17 22:55:00|39812.1|39697.1|39806|39691|39842.6|39723.6|39790.6|39670.6|307
1658098800000|2022-07-17 23:00:00|39805.2|39685.2|39814.8|39694.8|39839.7|39736.2|39797.2|39677.2|534
1658099100000|2022-07-17 23:05:00|39816.9|39696.9|39797|39701.9|39821.4|39717.5|39795.6|39676.7|542
1658099400000|2022-07-17 23:10:00|39797.4|39702.3|39791|39698.6|39821|39722.1|39785.9|39680.3|496
1658099700000|2022-07-17 23:15:00|39791.5|39698.7|39783.5|39671.3|39796.9|39725.7|39764.1|39656.3|559
1658100000000|2022-07-17 23:20:00|39784.6|39674.7|39784.6|39666.4|39803|39696.8|39765.6|39660.9|510
1658100300000|2022-07-17 23:25:00|39780.2|39672.3|39776.7|39656.7|39804.4|39689.8|39767.6|39651|406
1658100600000|2022-07-17 23:30:00|39776.2|39656.2|39779.7|39679.4|39797.4|39690.8|39750|39630|424
1658100900000|2022-07-17 23:35:00|39780|39677.4|39760|39662.6|39793.6|39693.6|39743.6|39641.4|607
1658101200000|2022-07-17 23:40:00|39759.2|39662.5|39771.3|39671.3|39797.9|39677.9|39747|39627|593
1658101500000|2022-07-17 23:45:00|39768.3|39681.6|39762.8|39668.4|39800.8|39681.9|39757|39646.5|545
1658101800000|2022-07-17 23:50:00|39762.1|39666.6|39771.6|39676.2|39797.2|39683.8|39757.2|39645.2|627
1658102100000|2022-07-17 23:55:00|39772.1|39676.6|39761.8|39671|39798.5|39678.7|39749.3|39641.8|515
1658102400000|2022-07-18 00:00:00|39761.3|39669.2|39759.5|39657.2|39788.1|39682.3|39729.2|39643.5|524
1658102700000|2022-07-18 00:05:00|39762.7|39652.9|39782.5|39701.7|39786.4|39722.9|39713.4|39644.5|601
1658103000000|2022-07-18 00:10:00|39783.3|39683.3|39782.7|39732.7|39799.6|39742.9|39746.7|39683.3|557
1658103300000|2022-07-18 00:15:00|39797.9|39720.5|39765.4|39715.4|39800.1|39746.6|39763.1|39689.4|511
1658103600000|2022-07-18 00:20:00|39765.7|39715.7|39777.6|39701.4|39789.3|39736.3|39750.5|39690.7|541
1658103900000|2022-07-18 00:25:00|39765.9|39703.6|39775.4|39692.1|39786.6|39730.6|39744.5|39687.8|516
1658104200000|2022-07-18 00:30:00|39774.8|39692.2|39777.9|39727.9|39795.4|39736.7|39740.7|39686.7|596
1658104500000|2022-07-18 00:35:00|39776.9|39726.9|39800.6|39725.9|39804.1|39750.2|39754.4|39696.5|519
1658104800000|2022-07-18 00:40:00|39787.9|39737.9|39772.4|39722.4|39802.9|39748.4|39754.6|39703|514
1658105100000|2022-07-18 00:45:00|39771.7|39721.7|39797.5|39677.5|39807|39738.3|39751|39654.8|683
1658105400000|2022-07-18 00:50:00|39789.4|39698.1|39800.2|39686.5|39806.9|39741.6|39753.3|39681.4|540
1658105700000|2022-07-18 00:55:00|39799.8|39685.8|39775.8|39674.1|39804.9|39735.9|39735.3|39656.3|650
1658106000000|2022-07-18 01:00:00|39780.3|39670.1|39758.7|39664.8|39784.9|39706.9|39719.1|39641.1|780
1658106300000|2022-07-18 01:05:00|39761.3|39662.4|39756.8|39655.5|39772.3|39704.4|39712|39642|672
1658106600000|2022-07-18 01:10:00|39759.3|39652|39758.7|39658.8|39772.3|39710.4|39713.8|39649.5|528
1658106900000|2022-07-18 01:15:00|39760|39655.4|39725.9|39675.9|39761.8|39710|39704.3|39626.2|538
1658107200000|2022-07-18 01:20:00|39726.7|39676.7|39679.1|39659.1|39748.1|39693.5|39679.1|39605.7|573
1658107500000|2022-07-18 01:25:00|39678|39658|39714|39613.6|39723.6|39666.3|39672|39601.5|575
1658107800000|2022-07-18 01:30:00|39713.6|39612.1|39676|39656|39733|39673.9|39676|39608.1|639
1658108100000|2022-07-18 01:35:00|39675|39655|39680.8|39660.8|39725.7|39666.7|39675|39601.4|678
1658108400000|2022-07-18 01:40:00|39683.3|39663.3|39712.3|39626.3|39717.3|39664.6|39665.1|39605.8|669
1658108700000|2022-07-18 01:45:00|39709.5|39628.3|39675.5|39625.5|39719.4|39661.7|39664.8|39591.1|619
1658109000000|2022-07-18 01:50:00|39676.7|39626.7|39679.9|39629.9|39705.9|39648.8|39655.5|39589.5|669
1658109300000|2022-07-18 01:55:00|39682.2|39632.2|39683.9|39633.9|39712|39649.7|39656.8|39591.7|632
1658109600000|2022-07-18 02:00:00|39683.1|39633.1|39645.3|39625.3|39703.1|39646.9|39638|39581.1|658
1658109900000|2022-07-18 02:05:00|39645.9|39625.9|39669.4|39619.4|39688.5|39637.3|39640.1|39585.9|485
1658110200000|2022-07-18 02:10:00|39656.1|39636.1|39684.4|39634.4|39708.8|39651.5|39647|39598.2|533
1658110500000|2022-07-18 02:15:00|39683.4|39633.4|39677.8|39627.8|39701.8|39651.3|39649.1|39605.2|517
1658110800000|2022-07-18 02:20:00|39678.3|39628.3|39696.3|39621.3|39699.4|39651.6|39653.4|39603.1|526
1658111100000|2022-07-18 02:25:00|39695.8|39621.6|39684.1|39634.1|39714|39654.6|39658.9|39614.9|510
1658111400000|2022-07-18 02:30:00|39698.8|39624.4|39720.3|39613.2|39730.7|39654.5|39658.1|39609.7|629
1658111700000|2022-07-18 02:35:00|39714.1|39613.1|39670.6|39650.6|39717.7|39659.3|39664.4|39594.8|553
1658112000000|2022-07-18 02:40:00|39669.3|39649.3|39715.3|39614|39726.2|39662|39669.3|39597.9|532
1658112300000|2022-07-18 02:45:00|39718|39612.2|39682.2|39662.2|39733.6|39663.5|39672.4|39598.1|459
1658112600000|2022-07-18 02:50:00|39682.9|39662.9|39735.7|39628.8|39738.9|39672.6|39679.9|39609.6|406
1658112900000|2022-07-18 02:55:00|39733.1|39632.1|39715.4|39665.4|39756.8|39687.6|39693.4|39626|487
1658113200000|2022-07-18 03:00:00|39699.1|39679.1|39732.9|39626.2|39749.4|39684.7|39689.7|39616.2|457
1658113500000|2022-07-18 03:05:00|39733.9|39627.9|39724.6|39648.4|39754.8|39678.7|39688.3|39617.1|423
1658113800000|2022-07-18 03:10:00|39692.5|39672.5|39728.8|39623.4|39736.8|39673.8|39676.1|39608.8|531
1658114100000|2022-07-18 03:15:00|39728.9|39626.5|39719.9|39605.5|39738.6|39670.5|39674.5|39605.5|579
1658114400000|2022-07-18 03:20:00|39673|39653|39716.9|39616.9|39731.8|39666|39669.8|39607.3|570
1658114700000|2022-07-18 03:25:00|39716.8|39616.4|39719.1|39621.4|39727.2|39661.7|39670.4|39596.9|479
1658115000000|2022-07-18 03:30:00|39718.3|39623.2|39731.1|39612.9|39748.7|39669|39681.1|39600|485
1658115300000|2022-07-18 03:35:00|39734.7|39615.7|39728.6|39617.8|39763.3|39649.5|39709.2|39594|653
1658115600000|2022-07-18 03:40:00|39728.3|39617.6|39717.5|39620.8|39740.6|39657.5|39689.3|39598.6|615
1658115900000|2022-07-18 03:45:00|39718|39616.7|39729.4|39630.1|39743.2|39656.8|39685|39601.5|620
1658116200000|2022-07-18 03:50:00|39732.5|39629.9|39726.1|39621.9|39749.9|39659.6|39695|39609.3|585
1658116500000|2022-07-18 03:55:00|39727.4|39620.4|39736.7|39616.7|39744.1|39649.5|39685.5|39597.8|533
1658116800000|2022-07-18 04:00:00|39731.4|39611.4|39713.8|39622.8|39736.8|39662.1|39675|39603.6|602
1658117100000|2022-07-18 04:05:00|39712.7|39627.7|39717.4|39630.6|39726|39645.4|39685.6|39603.7|445
1658117400000|2022-07-18 04:10:00|39718.8|39629.9|39730.5|39652|39733.2|39677.7|39680.1|39615.4|493
1658117700000|2022-07-18 04:15:00|39728|39651.9|39744.7|39668.8|39757.4|39692.5|39709.8|39645.2|522
1658118000000|2022-07-18 04:20:00|39745.4|39666.3|39756.1|39670.3|39758.7|39694.8|39706.5|39647.4|517
1658118300000|2022-07-18 04:25:00|39756.3|39670.9|39771.6|39682.9|39781.4|39711.9|39718.1|39651.5|507
1658118600000|2022-07-18 04:30:00|39771.2|39679.6|39783.5|39686.2|39789.1|39720|39727.2|39659.6|476
1658118900000|2022-07-18 04:35:00|39771.9|39692.7|39761.3|39687|39783|39713.8|39733.8|39660.9|416
1658119200000|2022-07-18 04:40:00|39761.1|39679.4|39768.4|39686.3|39782.7|39706.1|39750.9|39662.7|474
1658119500000|2022-07-18 04:45:00|39765.5|39688.7|39787.3|39694.9|39811.5|39714|39732.2|39665.8|563
1658119800000|2022-07-18 04:50:00|39786.2|39694.4|39778.5|39695.8|39801.1|39727.7|39747.5|39663|459
1658120100000|2022-07-18 04:55:00|39762.6|39712.6|39775.5|39683.6|39797.7|39712.6|39762.6|39665|547
1658120400000|2022-07-18 05:00:00|39777.2|39683|39734.4|39714.4|39797.4|39722.9|39717|39655.8|538
1658120700000|2022-07-18 05:05:00|39735.7|39715.7|39776.6|39691.1|39793|39727.8|39725|39654.1|516
1658121000000|2022-07-18 05:10:00|39776.8|39696.3|39762.3|39680.5|39790|39724.2|39731.6|39664.4|518
1658121300000|2022-07-18 05:15:00|39765.8|39676.2|39769.4|39676.4|39781.8|39710.4|39720.2|39652.1|474
1658121600000|2022-07-18 05:20:00|39760.2|39677.6|39757.6|39664|39793.3|39714.8|39726.3|39655.7|508
1658121900000|2022-07-18 05:25:00|39755.8|39666.6|39754|39668.4|39775.9|39710.5|39723.9|39646.5|540
1658122200000|2022-07-18 05:30:00|39753.7|39666.3|39737.5|39687.5|39773.7|39707.8|39721.2|39647.9|616
1658122500000|2022-07-18 05:35:00|39755.5|39670|39748.9|39655|39777.8|39702.9|39711.3|39649.4|553
1658122800000|2022-07-18 05:40:00|39752.3|39653.5|39701.3|39651.3|39752.9|39683.9|39686.9|39631.7|619
1658123100000|2022-07-18 05:45:00|39719.9|39639.8|39675.3|39655.3|39737.9|39688.2|39667.1|39615.3|621
1658123400000|2022-07-18 05:50:00|39675.2|39655.2|39736.5|39656.2|39738.2|39685.8|39668|39624.5|642
1658123700000|2022-07-18 05:55:00|39738.6|39651.4|39775.5|39680.7|39780.7|39724.3|39698.7|39647.2|688
1658124000000|2022-07-18 06:00:00|39770.2|39685.1|39771.2|39721.2|39791.3|39730.7|39733|39663.6|967
1658124300000|2022-07-18 06:05:00|39770.6|39720.6|39754.4|39734.4|39802.4|39761.9|39748.7|39702.8|873
1658124600000|2022-07-18 06:10:00|39754.7|39734.7|39768.3|39748.3|39800.3|39761.1|39752.5|39706.4|972
1658124900000|2022-07-18 06:15:00|39768.4|39748.4|39773.3|39753.3|39790.3|39761.8|39746.5|39700.8|994
1658125200000|2022-07-18 06:20:00|39770.5|39750.5|39728.7|39708.7|39787|39754.7|39722.6|39695|858
1658125500000|2022-07-18 06:25:00|39727.8|39707.8|39753|39703|39779.3|39729.3|39727.8|39680.1|708
1658125800000|2022-07-18 06:30:00|39766|39691.9|39812.6|39792.6|39845.8|39798.8|39731.4|39691.9|845
1658126100000|2022-07-18 06:35:00|39812|39792|39803|39783|39838.8|39792.2|39788|39752.8|808
1658126400000|2022-07-18 06:40:00|39800.7|39780.7|39753|39733|39861.1|39791.5|39748.5|39714|954
1658126700000|2022-07-18 06:45:00|39753.8|39733.8|39735.7|39715.7|39782|39740.6|39734.2|39698|948
1658127000000|2022-07-18 06:50:00|39737.6|39717.6|39726.4|39706.4|39739.7|39719.7|39714|39694|807
1658127300000|2022-07-18 06:55:00|39726|39706|39713.6|39619.4|39762.6|39715.5|39681.6|39602.2|940
1658127600000|2022-07-18 07:00:00|39714.2|39618.3|39702.5|39652.5|39746.6|39663.7|39673.9|39584.4|1084
1658127900000|2022-07-18 07:05:00|39702.8|39652.8|39608.2|39526|39715.1|39652.8|39577|39507.3|1105
1658128200000|2022-07-18 07:10:00|39609.1|39526.9|39610.8|39510.7|39618|39577.9|39561|39493.2|1102
1658128500000|2022-07-18 07:15:00|39610.4|39509.3|39573.4|39553.4|39616.1|39578.1|39569.3|39496.9|1050
1658128800000|2022-07-18 07:20:00|39573.8|39553.8|39554.8|39504.8|39599.4|39579|39525.3|39477.9|1024
1658129100000|2022-07-18 07:25:00|39554.9|39504.9|39548.2|39528.2|39577.2|39557.2|39519.5|39473.2|1079
1658129400000|2022-07-18 07:30:00|39547.9|39527.9|39505.9|39485.9|39552.8|39532.8|39480.8|39460.8|1009
1658129700000|2022-07-18 07:35:00|39504.7|39484.7|39537.1|39517.1|39575.4|39536.5|39496.8|39476.8|944
1658130000000|2022-07-18 07:40:00|39538.8|39518.8|39557.7|39537.7|39564.9|39544.9|39529.5|39509.5|962
1658130300000|2022-07-18 07:45:00|39558.8|39538.8|39542.7|39522.7|39570|39548|39530.9|39495.6|865
1658130600000|2022-07-18 07:50:00|39543.8|39523.8|39534.3|39514.3|39557.4|39537.4|39525.6|39505.6|749
1658130900000|2022-07-18 07:55:00|39535.6|39515.6|39530.6|39510.6|39551.3|39531.3|39518|39498|897
1658131200000|2022-07-18 08:00:00|39531.2|39511.2|39525.8|39505.8|39550.7|39530.7|39520.1|39500.1|937
1658131500000|2022-07-18 08:05:00|39520.5|39500.5|39551.6|39531.6|39589.9|39532.8|39518.6|39478.4|948
1658131800000|2022-07-18 08:10:00|39552|39532|39543.3|39523.3|39557.7|39537.7|39531.4|39511.4|866
1658132100000|2022-07-18 08:15:00|39542.5|39522.5|39550.7|39530.7|39554.9|39534.9|39521.6|39501.6|974
1658132400000|2022-07-18 08:20:00|39550.2|39530.2|39566.6|39546.6|39566.6|39546.6|39545.2|39525.2|848
1658132700000|2022-07-18 08:25:00|39566.2|39546.2|39624.4|39604.4|39638|39611.3|39562.3|39542.3|938
1658133000000|2022-07-18 08:30:00|39631.8|39611.8|39750|39730|39757.6|39737.6|39631.7|39590.7|993
1658133300000|2022-07-18 08:35:00|39749.9|39729.9|39776.3|39756.3|39808.5|39788.5|39746.7|39726.7|994
1658133600000|2022-07-18 08:40:00|39776.6|39756.6|39751.4|39731.4|39790.1|39758.7|39735.8|39693.7|908
1658133900000|2022-07-18 08:45:00|39751.1|39731.1|39762.3|39742.3|39790.5|39753.7|39737.5|39706.3|875
1658134200000|2022-07-18 08:50:00|39761.5|39741.5|39797.8|39777.8|39799.2|39779.2|39761.5|39741.5|968
1658134500000|2022-07-18 08:55:00|39798.4|39778.4|39781.7|39761.7|39831.3|39811.3|39767.1|39747.1|950
1658134800000|2022-07-18 09:00:00|39781|39761|39836.1|39816.1|39855.5|39835.5|39781|39761|1026
1658135100000|2022-07-18 09:05:00|39835.2|39815.2|39836.4|39816.4|39840.6|39820.6|39820.3|39800.3|907
1658135400000|2022-07-18 09:10:00|39836.8|39816.8|39773.1|39753.1|39838.2|39818.2|39770.6|39750.6|929
1658135700000|2022-07-18 09:15:00|39770.8|39750.8|39765.9|39745.9|39785.2|39765.2|39758.6|39738.6|775
1658136000000|2022-07-18 09:20:00|39767.2|39747.2|39734.2|39714.2|39771.3|39751.3|39726.6|39706.6|843
1658136300000|2022-07-18 09:25:00|39734|39714|39718.2|39698.2|39742.5|39722.5|39711.1|39691.1|862
1658136600000|2022-07-18 09:30:00|39718.4|39698.4|39772|39752|39787.6|39767.6|39707.4|39687.4|842
1658136900000|2022-07-18 09:35:00|39771.7|39751.7|39777.5|39757.5|39792.9|39772.9|39761.6|39741.6|894
1658137200000|2022-07-18 09:40:00|39778|39758|39757.7|39737.7|39778|39758|39731.6|39711.6|823
1658137500000|2022-07-18 09:45:00|39757|39737|39700.9|39680.9|39757.3|39737.3|39681|39661|812
1658137800000|2022-07-18 09:50:00|39700.6|39680.6|39708.7|39688.7|39726|39706|39689.5|39669.5|840
1658138100000|2022-07-18 09:55:00|39708.1|39688.1|39711.9|39691.9|39730.8|39710.8|39698.4|39678.4|907
1658138400000|2022-07-18 10:00:00|39712.2|39692.2|39692.3|39672.3|39713.9|39693.9|39662.5|39642.5|873
1658138700000|2022-07-18 10:05:00|39693.6|39673.6|39709.8|39689.8|39710.5|39690.5|39689.1|39669.1|962
1658139000000|2022-07-18 10:10:00|39710.1|39690.1|39679.4|39659.4|39715|39695|39675|39655|943
1658139300000|2022-07-18 10:15:00|39679.9|39659.9|39665|39645|39696.6|39676.6|39654.5|39634.5|861
1658139600000|2022-07-18 10:20:00|39664.4|39644.4|39620|39600|39665.4|39645.4|39595.4|39575.4|910
1658139900000|2022-07-18 10:25:00|39619.9|39599.9|39639.2|39619.2|39646.5|39626.5|39619.4|39599.4|753
1658140200000|2022-07-18 10:30:00|39637.1|39617.1|39641.6|39621.6|39655.3|39635.3|39621.4|39601.4|774
1658140500000|2022-07-18 10:35:00|39641.7|39621.7|39681.1|39661.1|39687.4|39667.4|39641.7|39621.7|781
1658140800000|2022-07-18 10:40:00|39682.3|39662.3|39692.8|39672.8|39707|39687|39673.2|39653.2|851
1658141100000|2022-07-18 10:45:00|39692.4|39672.4|39694.8|39674.8|39703.9|39683.9|39679.4|39659.4|779
1658141400000|2022-07-18 10:50:00|39694.9|39674.9|39700.3|39680.3|39701.4|39681.4|39675.4|39655.4|764
1658141700000|2022-07-18 10:55:00|39699.2|39679.2|39676.2|39656.2|39700.9|39680.9|39665|39645|773
1658142000000|2022-07-18 11:00:00|39675.9|39655.9|39705.6|39685.6|39711.3|39691.3|39670.9|39650.9|885
1658142300000|2022-07-18 11:05:00|39705.7|39685.7|39683.8|39663.8|39715.7|39695.7|39682.5|39662.5|840
1658142600000|2022-07-18 11:10:00|39683.1|39663.1|39684.3|39664.3|39691.7|39671.7|39663.3|39643.3|795
1658142900000|2022-07-18 11:15:00|39684.6|39664.6|39681.2|39661.2|39692|39672|39666.8|39646.8|747
1658143200000|2022-07-18 11:20:00|39681.1|39661.1|39679.6|39659.6|39694.5|39674.5|39678|39658|724
1658143500000|2022-07-18 11:25:00|39679.3|39659.3|39678.2|39658.2|39717.1|39697.1|39675.4|39655.4|744
1658143800000|2022-07-18 11:30:00|39677.9|39657.9|39609.6|39589.6|39683|39663|39569.6|39541.4|972
1658144100000|2022-07-18 11:35:00|39608.6|39588.6|39662.1|39642.1|39669.6|39649.6|39603|39583|905
1658144400000|2022-07-18 11:40:00|39662|39642|39673.5|39653.5|39686.4|39666.4|39659.9|39639.9|814
1658144700000|2022-07-18 11:45:00|39674.3|39654.3|39667.6|39647.6|39680.8|39660.8|39653.5|39633.5|881
1658145000000|2022-07-18 11:50:00|39669.5|39649.5|39672.1|39652.1|39690.9|39670.9|39658.4|39638.4|810
1658145300000|2022-07-18 11:55:00|39669.5|39649.5|39657|39637|39681.3|39661.3|39656.6|39636.6|928
1658145600000|2022-07-18 12:00:00|39655.6|39635.6|39663.3|39643.3|39669.8|39649.8|39619.9|39599.9|911
1658145900000|2022-07-18 12:05:00|39663.7|39643.7|39687.5|39667.5|39742.9|39707.2|39655.1|39635.1|918
1658146200000|2022-07-18 12:10:00|39687.9|39667.9|39701.9|39681.9|39710.4|39690.4|39682.3|39662.3|922
1658146500000|2022-07-18 12:15:00|39700.1|39680.1|39752.5|39702.5|39783.5|39721.1|39692.4|39671.1|1003
1658146800000|2022-07-18 12:20:00|39766.7|39691.1|39780.4|39730.4|39791.6|39756.9|39723|39671.4|1021
1658147100000|2022-07-18 12:25:00|39778.5|39728.5|39761.6|39741.6|39790.1|39760.4|39740.7|39715.2|953
1658147400000|2022-07-18 12:30:00|39760.5|39740.5|39763.2|39743.2|39765.9|39745.9|39739.8|39719.8|978
1658147700000|2022-07-18 12:35:00|39763.5|39743.5|39767.2|39747.2|39782|39762|39762|39742|825
1658148000000|2022-07-18 12:40:00|39767.3|39747.3|39738.9|39718.9|39767.3|39747.3|39738.6|39718.6|796
1658148300000|2022-07-18 12:45:00|39738.4|39718.4|39697|39677|39744.9|39724.9|39693.8|39673.8|811
1658148600000|2022-07-18 12:50:00|39697.1|39677.1|39680.6|39660.6|39710|39690|39679.9|39659.9|730
1658148900000|2022-07-18 12:55:00|39681.5|39661.5|39670.6|39650.6|39720.4|39670.2|39646.5|39616.4|875
1658149200000|2022-07-18 13:00:00|39698.9|39622.5|39702.8|39682.8|39740.1|39686.1|39662.3|39622.2|896
1658149500000|2022-07-18 13:05:00|39698|39678|39674.9|39654.9|39720.5|39700.5|39671|39651|866
1658149800000|2022-07-18 13:10:00|39675.2|39655.2|39649.7|39629.7|39679|39659|39646.2|39626.2|864
1658150100000|2022-07-18 13:15:00|39649.5|39629.5|39639.1|39619.1|39659.9|39639.9|39632.5|39612.5|708
1658150400000|2022-07-18 13:20:00|39638.9|39618.9|39626.6|39606.6|39667.9|39626.6|39597.5|39574.1|894
1658150700000|2022-07-18 13:25:00|39626.5|39606.5|39645.8|39564.2|39677.7|39606.5|39616.7|39552.6|894
1658151000000|2022-07-18 13:30:00|39646.1|39564|39626.3|39531.8|39654.8|39592|39558.1|39510.3|1015
1658151300000|2022-07-18 13:35:00|39597.9|39547.9|39546.3|39526.3|39636|39565.7|39531.5|39511.5|993
1658151600000|2022-07-18 13:40:00|39546.6|39526.6|39521|39501|39548.1|39528.1|39499.2|39479.2|1042
1658151900000|2022-07-18 13:45:00|39520.3|39500.3|39492.5|39472.5|39531.3|39511.3|39492.2|39472.2|933
1658152200000|2022-07-18 13:50:00|39493.3|39473.3|39502.7|39482.7|39502.9|39482.9|39459.9|39439.9|1011
1658152500000|2022-07-18 13:55:00|39501.2|39481.2|39516.2|39496.2|39519.5|39499.5|39495|39475|902
1658152800000|2022-07-18 14:00:00|39516.3|39496.3|39481.5|39461.5|39517.2|39497.2|39469.3|39449.3|1043
1658153100000|2022-07-18 14:05:00|39486.2|39466.2|39475.8|39455.8|39494.6|39474.6|39454.8|39434.8|1010
1658153400000|2022-07-18 14:10:00|39477.1|39457.1|39424.7|39404.7|39478.7|39458.7|39424.1|39404.1|928
1658153700000|2022-07-18 14:15:00|39424.8|39404.8|39390.5|39370.5|39432.1|39412.1|39382.8|39362.8|968
1658154000000|2022-07-18 14:20:00|39391.9|39371.9|39384.8|39364.8|39395.2|39375.2|39372.4|39352.4|926
1658154300000|2022-07-18 14:25:00|39384.9|39364.9|39370.8|39350.8|39399.1|39379.1|39366.5|39346.5|963
1658154600000|2022-07-18 14:30:00|39370.7|39350.7|39343.1|39323.1|39371.8|39351.8|39319.9|39299.9|1003
1658154900000|2022-07-18 14:35:00|39344.5|39324.5|39330.4|39310.4|39351|39331|39328|39308|900
1658155200000|2022-07-18 14:40:00|39330.5|39310.5|39250.6|39230.6|39334.7|39314.7|39244.8|39224.8|961
1658155500000|2022-07-18 14:45:00|39250|39230|39224.3|39204.3|39262.8|39242.8|39184.6|39164.6|1034
1658155800000|2022-07-18 14:50:00|39221.4|39201.4|39257.3|39237.3|39266.9|39246.9|39201.5|39181.5|1027
1658156100000|2022-07-18 14:55:00|39258.4|39238.4|39255|39235|39269.1|39249.1|39235.2|39215.2|1041
1658156400000|2022-07-18 15:00:00|39254.3|39234.3|39260.6|39240.6|39277.6|39257.6|39224.4|39204.4|966
1658156700000|2022-07-18 15:05:00|39260.9|39240.9|39301.4|39281.4|39305|39285|39251|39231|867
1658157000000|2022-07-18 15:10:00|39301.6|39281.6|39313.9|39293.9|39319.4|39299.4|39291|39271|807
1658157300000|2022-07-18 15:15:00|39313.8|39293.8|39337.4|39317.4|39355.5|39335.5|39306.9|39286.9|833
1658157600000|2022-07-18 15:20:00|39339.5|39319.5|39345.9|39325.9|39404.1|39349.3|39323.2|39294.7|910
1658157900000|2022-07-18 15:25:00|39365.4|39315.4|39388.9|39301.5|39406.1|39351.1|39329.1|39286.1|948
1658158200000|2022-07-18 15:30:00|39386.2|39303.4|39373.4|39353.4|39419.1|39355.2|39336.2|39295.9|901
1658158500000|2022-07-18 15:35:00|39374|39354|39382.3|39362.3|39449.9|39374.3|39366.4|39317.4|826
1658158800000|2022-07-18 15:40:00|39382.5|39362.5|39385.7|39365.7|39444.6|39384.3|39380.2|39328.3|737
1658159100000|2022-07-18 15:45:00|39385.9|39365.9|39443.9|39352.9|39553.7|39451.6|39384.1|39334|752
1658159400000|2022-07-18 15:50:00|39447.2|39352.3|39420.6|39400.6|39447.2|39405.1|39396.3|39352.3|799
1658159700000|2022-07-18 15:55:00|39420.3|39400.3|39430.2|39380.2|39443.3|39407.4|39404|39360.1|782
1658160000000|2022-07-18 16:00:00|39431.1|39381.1|39423|39373|39437.6|39400.6|39402.6|39368.1|650
1658160300000|2022-07-18 16:05:00|39433.8|39359.8|39415.6|39365.6|39442.1|39392|39396|39350.1|746
1658160600000|2022-07-18 16:10:00|39415.5|39365.5|39372.3|39352.3|39433.6|39384|39366.1|39346.1|767
1658160900000|2022-07-18 16:15:00|39372.6|39352.6|39376.4|39356.4|39386.3|39366.3|39353.1|39318.9|888
1658161200000|2022-07-18 16:20:00|39374.9|39354.9|39394|39305|39412.9|39370|39358.6|39302.4|881
1658161500000|2022-07-18 16:25:00|39395.9|39305.6|39382.7|39303.9|39405.2|39359.4|39356|39292.8|790
1658161800000|2022-07-18 16:30:00|39380.4|39303.1|39403.7|39353.7|39419.1|39380.9|39360.3|39288.5|793
1658162100000|2022-07-18 16:35:00|39404.3|39354.3|39413.2|39333.8|39421.7|39358.9|39384.3|39310.5|735
1658162400000|2022-07-18 16:40:00|39413.6|39334.3|39407.5|39320.9|39416.5|39353.4|39388.7|39315.9|785
1658162700000|2022-07-18 16:45:00|39406.8|39318.6|39425.6|39405.6|39453|39406.3|39385.8|39311|815
1658163000000|2022-07-18 16:50:00|39420.8|39400.8|39420|39400|39456|39413.5|39407.5|39363.6|736
1658163300000|2022-07-18 16:55:00|39420.6|39400.6|39445.2|39358.6|39458|39400.6|39409.5|39340.1|860
1658163600000|2022-07-18 17:00:00|39445|39357.6|39419.3|39338.2|39447.3|39381.2|39406.8|39332.3|644
1658163900000|2022-07-18 17:05:00|39418.3|39338.7|39427.7|39335.6|39436.9|39359.9|39409.9|39329.2|546
1658164200000|2022-07-18 17:10:00|39424.3|39336.2|39413.1|39393.1|39464.6|39413.7|39401.9|39323.8|703
1658164500000|2022-07-18 17:15:00|39412.5|39392.5|39453.4|39403.4|39486|39413.5|39391.5|39343.3|847
1658164800000|2022-07-18 17:20:00|39453.1|39403.1|39466.4|39380.8|39476.5|39408.8|39447.5|39367.3|710
1658165100000|2022-07-18 17:25:00|39465.5|39381.3|39470.7|39384.8|39475.3|39425.6|39430.9|39366.3|721
1658165400000|2022-07-18 17:30:00|39472.4|39384.7|39493.2|39409.8|39500.4|39415.8|39466.6|39381.8|833
1658165700000|2022-07-18 17:35:00|39492.7|39407|39492.3|39409.3|39517.3|39452.9|39478.2|39388.6|677
1658166000000|2022-07-18 17:40:00|39494.7|39407.8|39496.7|39410.3|39510.2|39431.5|39473.8|39398.2|827
1658166300000|2022-07-18 17:45:00|39495.7|39410.6|39503.8|39416.4|39512.7|39437.8|39476.5|39385.5|868
1658166600000|2022-07-18 17:50:00|39508.3|39420.1|39506|39421.9|39525.2|39460|39493.1|39403.3|861
1658166900000|2022-07-18 17:55:00|39506.8|39421.6|39552.4|39467.9|39556.3|39472.9|39494.9|39407.1|871
1658167200000|2022-07-18 18:00:00|39553.2|39468.9|39570|39474.8|39573.9|39508.2|39540|39463.6|851
1658167500000|2022-07-18 18:05:00|39571.5|39472.9|39566.4|39475.8|39585.7|39505.7|39536|39444.2|688
1658167800000|2022-07-18 18:10:00|39566|39484.5|39581.2|39499.3|39596.8|39515.8|39550.9|39457.2|673
1658168100000|2022-07-18 18:15:00|39562.3|39499.7|39577|39498.8|39586.8|39515.7|39557.4|39471.6|627
1658168400000|2022-07-18 18:20:00|39576.5|39499.6|39566.6|39516.6|39594.7|39524.3|39558.5|39473.7|752
1658168700000|2022-07-18 18:25:00|39567.3|39517.3|39588.2|39501.9|39610.6|39527.5|39561.1|39486.7|785
1658169000000|2022-07-18 18:30:00|39588|39503.9|39583.8|39480.4|39602.4|39524|39564.8|39476.3|700
1658169300000|2022-07-18 18:35:00|39584.2|39479.5|39561.2|39477.1|39589.7|39501.5|39544.3|39461|624
1658169600000|2022-07-18 18:40:00|39562.9|39472.3|39563.3|39513.3|39596.2|39528.7|39541.4|39461.9|660
1658169900000|2022-07-18 18:45:00|39563.1|39513.1|39574.7|39495.8|39578.7|39516.3|39551.1|39492.9|632
1658170200000|2022-07-18 18:50:00|39563.6|39513.6|39578.8|39528.8|39591|39543.3|39553.4|39501|752
1658170500000|2022-07-18 18:55:00|39579.2|39529.2|39638|39588|39656.3|39618.2|39578|39493.7|912
1658170800000|2022-07-18 19:00:00|39637.8|39587.8|39650.8|39600.8|39662.1|39629|39622.4|39570.5|791
1658171100000|2022-07-18 19:05:00|39649.6|39599.6|39628.5|39608.5|39657.2|39615.5|39615.5|39581|795
1658171400000|2022-07-18 19:10:00|39627.8|39607.8|39637.9|39617.9|39669.4|39620.3|39623.1|39582|676
1658171700000|2022-07-18 19:15:00|39643|39623|39629.3|39609.3|39671.5|39626.2|39621.6|39582.6|738
1658172000000|2022-07-18 19:20:00|39630.7|39610.7|39641.8|39621.8|39641.8|39621.8|39623.3|39603.3|637
1658172300000|2022-07-18 19:25:00|39639.6|39619.6|39634.1|39614.1|39643.6|39623.6|39623.9|39603.9|656
1658172600000|2022-07-18 19:30:00|39632.3|39612.3|39680.8|39601.5|39692.2|39627.1|39625.8|39580|806
1658172900000|2022-07-18 19:35:00|39678.9|39602.4|39669.2|39589.5|39697|39629.6|39645.6|39584.8|760
1658173200000|2022-07-18 19:40:00|39670|39589.9|39706.3|39618|39712.9|39633.1|39630.2|39585.3|726
1658173500000|2022-07-18 19:45:00|39705.6|39618.7|39695.6|39606.9|39707.8|39637.4|39647.5|39604.1|726
1658173800000|2022-07-18 19:50:00|39687.5|39609|39680.8|39605.5|39703.1|39639.8|39641.4|39602.8|699
1658174100000|2022-07-18 19:55:00|39680.1|39606.1|39690.2|39605.7|39701|39622|39662.8|39598.8|583
1658174400000|2022-07-18 20:00:00|39689.6|39604.7|39685.8|39600.6|39695.6|39613.6|39649.6|39588.2|526
1658174700000|2022-07-18 20:05:00|39686.8|39600.3|39687.3|39595.4|39704.4|39634.8|39648.6|39587.8|494
1658175000000|2022-07-18 20:10:00|39688.8|39595|39596.4|39546.4|39703.6|39618.9|39573.3|39499.2|598
1658175300000|2022-07-18 20:15:00|39597.3|39547.3|39610.3|39560.3|39634.4|39571.6|39579.9|39529.9|296
1658175600000|2022-07-18 20:20:00|39610.2|39560.2|39644.5|39525.4|39655.7|39574.6|39584|39512.6|412
1658175900000|2022-07-18 20:25:00|39644.1|39526|39652.4|39536|39659|39539.1|39621.6|39521.7|465
1658176200000|2022-07-18 20:30:00|39654.3|39536.3|39646.2|39535.4|39654.6|39541|39629.5|39530.7|297
1658176500000|2022-07-18 20:35:00|39651.7|39538|39633.1|39530.4|39659.2|39539.2|39628|39527.1|332
1658176800000|2022-07-18 20:40:00|39641.3|39531.3|39643.1|39523.1|39658.4|39538.4|39613.9|39516.4|419
1658177100000|2022-07-18 20:45:00|39642.8|39522.8|39650.8|39530.8|39659.2|39539.2|39621.3|39518|284
1658177400000|2022-07-18 20:50:00|39656.1|39536.1|39635.4|39515.4|39659.8|39544|39627.1|39513.8|365
1658177700000|2022-07-18 20:55:00|39637.2|39517.2|39648.2|39528.2|39649|39535|39633.3|39513.3|330
1658178000000|2022-07-18 21:00:00|39583.5|39463.5|39573.1|39453.1|39615.8|39495.8|39570|39450|18
1658178900000|2022-07-18 21:15:00|39578.1|39458.1|39598.6|39478.6|39602|39482|39544.9|39424.9|39
1658179500000|2022-07-18 21:25:00|39587|39467|39565.1|39445.1|39587|39467|39565.1|39445.1|2
1658179800000|2022-07-18 21:30:00|39579|39459|39585.8|39465.8|39587.4|39467.4|39543.3|39423.3|282
1658180100000|2022-07-18 21:35:00|39551.7|39431.7|39575.1|39455.1|39596.2|39476.2|39529.1|39409.1|97
1658180400000|2022-07-18 21:40:00|39575.7|39455.7|39574.5|39454.5|39652.3|39532.3|39532|39412|301
1658180700000|2022-07-18 21:45:00|39562.3|39442.3|39550.7|39430.7|39651.3|39531.3|39510.2|39390.2|150
1658181000000|2022-07-18 21:50:00|39578.2|39458.2|39584.4|39464.4|39668.6|39548.6|39525.6|39405.6|318
1658181300000|2022-07-18 21:55:00|39640|39520|39575.2|39455.2|39660.9|39540.9|39539.5|39419.5|221
1658181600000|2022-07-18 22:00:00|39578|39458|39561|39441|39641.8|39521.8|39560.8|39440.8|73
1658181900000|2022-07-18 22:05:00|39572.6|39452.6|39592.7|39472.7|39601.1|39481.1|39548|39428|93
1658182200000|2022-07-18 22:10:00|39564.2|39444.2|39586.8|39466.8|39611|39491|39557.4|39437.4|111
1658182500000|2022-07-18 22:15:00|39584.5|39464.5|39578.6|39458.6|39600.2|39480.2|39545.4|39425.4|148
1658182800000|2022-07-18 22:20:00|39579.4|39459.4|39563.1|39443.1|39604.2|39484.2|39538.5|39418.5|257
1658183100000|2022-07-18 22:25:00|39565.1|39445.1|39564.2|39444.2|39582.5|39462.5|39535|39415|233
1658183400000|2022-07-18 22:30:00|39563.5|39443.5|39573.8|39453.8|39581.3|39461.3|39533.2|39413.2|298
1658183700000|2022-07-18 22:35:00|39552.6|39432.6|39563.7|39443.7|39580.7|39460.7|39535.8|39415.8|331
1658184000000|2022-07-18 22:40:00|39564|39444|39537.7|39417.7|39595.1|39475.1|39536.7|39416.7|232
1658184300000|2022-07-18 22:45:00|39543.5|39423.5|39550.2|39430.2|39582.6|39462.6|39533.8|39413.8|367
1658184600000|2022-07-18 22:50:00|39550.3|39430.3|39576.4|39456.4|39584.6|39464.6|39534.8|39414.8|550
1658184900000|2022-07-18 22:55:00|39576|39456|39557.6|39437.6|39582.3|39462.3|39546.9|39426.9|372
1658185200000|2022-07-18 23:00:00|39571.3|39451.3|39574.7|39454.7|39581.8|39461.8|39544.2|39424.2|519
1658185500000|2022-07-18 23:05:00|39575.3|39455.3|39570.8|39450.8|39589.7|39469.7|39554.3|39434.3|216
1658185800000|2022-07-18 23:10:00|39586.9|39466.9|39587.6|39467.6|39590.8|39470.8|39573.1|39453.1|80
1658186100000|2022-07-18 23:15:00|39580.8|39460.8|39579.5|39459.5|39601.3|39481.3|39560.7|39440.7|166
1658186400000|2022-07-18 23:20:00|39578.1|39458.1|39578|39458|39589.6|39469.6|39559.9|39439.9|138
1658186700000|2022-07-18 23:25:00|39578.2|39458.2|39582.6|39462.6|39588.6|39468.6|39557.8|39437.8|231
1658187000000|2022-07-18 23:30:00|39571.3|39451.3|39578.5|39458.5|39593.9|39473.9|39553.4|39433.4|132
1658187300000|2022-07-18 23:35:00|39582.2|39462.2|39588.3|39468.3|39597.6|39477.6|39557.1|39437.1|268
1658187600000|2022-07-18 23:40:00|39587.3|39467.3|39586.2|39466.2|39602.3|39482.3|39552.9|39432.9|361
1658187900000|2022-07-18 23:45:00|39587.9|39467.9|39555.9|39435.9|39596.4|39476.4|39550.4|39430.4|535
1658188200000|2022-07-18 23:50:00|39559.1|39439.1|39577.4|39457.4|39583|39463|39537.5|39417.5|637
1658188500000|2022-07-18 23:55:00|39577.7|39457.7|39594.6|39474.6|39610.1|39490.1|39546.8|39426.8|521
1658188800000|2022-07-19 00:00:00|39557.9|39437.9|39596.5|39476.5|39605.1|39485.1|39530.9|39410.9|728
1658189100000|2022-07-19 00:05:00|39592.8|39472.8|39584.6|39464.6|39601.4|39481.4|39576.4|39456.4|607
1658189400000|2022-07-19 00:10:00|39586.3|39466.3|39596.8|39476.8|39602.6|39482.6|39564.5|39444.5|522
1658189700000|2022-07-19 00:15:00|39596.9|39476.9|39621.1|39501.1|39624.3|39504.3|39577.9|39457.9|496
1658190000000|2022-07-19 00:20:00|39616.9|39504.1|39638.2|39518.2|39638.2|39527.4|39599.9|39479.9|480
1658190300000|2022-07-19 00:25:00|39638.1|39518.1|39630.3|39510.3|39644.3|39539.9|39612|39492|524
1658190600000|2022-07-19 00:30:00|39628.8|39520.2|39665.2|39554.5|39676.8|39573.9|39606.1|39486.1|563
1658190900000|2022-07-19 00:35:00|39668.4|39551.9|39674.2|39554.2|39681.6|39578.6|39649.2|39529.2|537
1658191200000|2022-07-19 00:40:00|39667.6|39562.2|39686.1|39566.1|39692.1|39587|39658.1|39538.1|482
1658191500000|2022-07-19 00:45:00|39682.4|39562.4|39697.3|39577.3|39704.5|39602.6|39663|39543|535
1658191800000|2022-07-19 00:50:00|39700.1|39580.1|39685|39611.2|39723.2|39631.5|39676.3|39556.3|734
1658192100000|2022-07-19 00:55:00|39687.8|39614.2|39719|39617|39730.8|39636|39677.5|39557.5|477
1658192400000|2022-07-19 01:00:00|39721.4|39614.9|39712.7|39603.4|39729.3|39636|39701|39581.8|586
1658192700000|2022-07-19 01:05:00|39711|39607.6|39709.3|39589.3|39726.2|39622.9|39699.5|39580.8|580
1658193000000|2022-07-19 01:10:00|39710.5|39590.5|39706.2|39601.8|39723.6|39615.6|39697.4|39577.4|598
1658193300000|2022-07-19 01:15:00|39705.1|39598.7|39711.7|39595.3|39728.9|39632.3|39702.1|39582.1|657
1658193600000|2022-07-19 01:20:00|39712.3|39598.5|39698.6|39587.5|39718.2|39612.3|39688.3|39568.3|671
1658193900000|2022-07-19 01:25:00|39699.6|39588.5|39697.3|39584.9|39717|39609.6|39683.9|39563.9|541
1658194200000|2022-07-19 01:30:00|39697.8|39584.8|39690.1|39570.1|39703.4|39598.1|39682.3|39562.3|801
1658194500000|2022-07-19 01:35:00|39691|39571|39684.9|39584.8|39707.1|39605.4|39674.4|39554.4|782
1658194800000|2022-07-19 01:40:00|39687.4|39576.7|39692.8|39572.8|39699.6|39594|39677.9|39557.9|745
1658195100000|2022-07-19 01:45:00|39693.3|39573.3|39691.1|39571.1|39705.7|39613|39663|39553.1|760
1658195400000|2022-07-19 01:50:00|39691|39571|39681.5|39561.5|39704.4|39601.6|39672.4|39552.4|751
1658195700000|2022-07-19 01:55:00|39683.6|39563.6|39738.6|39618.6|39744.9|39631.4|39682|39562|761
1658196000000|2022-07-19 02:00:00|39740.4|39621.8|39711.8|39606.4|39740.4|39657|39701.5|39581.5|723
1658196300000|2022-07-19 02:05:00|39710.7|39605.6|39700.6|39590.9|39718.9|39615.8|39695.4|39575.4|660
1658196600000|2022-07-19 02:10:00|39700.1|39591|39699.2|39588.4|39715.2|39626.5|39675|39573.5|609
1658196900000|2022-07-19 02:15:00|39699.3|39588.5|39705|39591.9|39713|39607.8|39681.8|39561.8|698
1658197200000|2022-07-19 02:20:00|39700.4|39599.1|39714.8|39594.8|39730|39616.7|39692.4|39572.4|581
1658197500000|2022-07-19 02:25:00|39714.2|39594.2|39711.8|39591.8|39728.7|39624|39701.8|39581.8|561
1658197800000|2022-07-19 02:30:00|39712.8|39594.6|39717.9|39614|39728.8|39622|39699.7|39581.5|605
1658198100000|2022-07-19 02:35:00|39714.8|39617.8|39703|39590.4|39728.9|39631.7|39694.7|39574.7|598
1658198400000|2022-07-19 02:40:00|39703.1|39594.1|39704.1|39597.2|39717.5|39627.4|39677.4|39565.2|620
1658198700000|2022-07-19 02:45:00|39704|39600.2|39702.5|39592.9|39715.2|39630.2|39680.2|39570.3|605
1658199000000|2022-07-19 02:50:00|39702.2|39590.4|39708|39603.5|39718.3|39612.4|39693.3|39578.1|647
1658199300000|2022-07-19 02:55:00|39707|39603.1|39719.5|39601.1|39728.8|39627|39692.3|39572.3|603
1658199600000|2022-07-19 03:00:00|39711.3|39609.8|39718.7|39606.2|39726.1|39642|39692|39585.5|536
1658199900000|2022-07-19 03:05:00|39718.3|39601.3|39689.8|39569.8|39724.8|39622.5|39685.7|39565.7|663
1658200200000|2022-07-19 03:10:00|39689.6|39569.6|39690|39574|39698.7|39596|39663.3|39553.9|707
1658200500000|2022-07-19 03:15:00|39691|39592.5|39692.2|39572.2|39707.8|39622.5|39663.5|39559.1|587
1658200800000|2022-07-19 03:20:00|39692.5|39572.5|39691.4|39578.6|39700.8|39589.8|39674.9|39554.9|653
1658201100000|2022-07-19 03:25:00|39691.9|39579.7|39690.2|39570.2|39698.2|39588.8|39671.1|39551.1|670
1658201400000|2022-07-19 03:30:00|39679|39579.9|39686.4|39566.4|39696.3|39584.2|39666.1|39546.1|517
1658201700000|2022-07-19 03:35:00|39684|39564|39687.1|39573.1|39699.5|39589.5|39674.3|39554.3|520
1658202000000|2022-07-19 03:40:00|39689.3|39569.3|39684.3|39564.3|39703.1|39589.9|39662.9|39542.9|601
1658202300000|2022-07-19 03:45:00|39686.9|39577.6|39689.9|39569.9|39704.8|39588.4|39673.5|39553.5|493
1658202600000|2022-07-19 03:50:00|39689.4|39569.4|39686.4|39575.7|39701.7|39596.2|39674.5|39554.5|484
1658202900000|2022-07-19 03:55:00|39686|39566|39722.9|39608|39738.1|39629.8|39683.3|39563.3|744
1658203200000|2022-07-19 04:00:00|39721.3|39609.8|39703.1|39591.2|39725.4|39612.4|39678.8|39558.8|613
1658203500000|2022-07-19 04:05:00|39701.5|39590.7|39697.3|39577.3|39710.9|39604.3|39681.8|39561.8|568
1658203800000|2022-07-19 04:10:00|39696.4|39576.4|39698|39593.3|39712.1|39599.4|39682.2|39562.2|507
1658204100000|2022-07-19 04:15:00|39699.8|39590.7|39704|39587.4|39712|39605|39686.1|39566.1|465
1658204400000|2022-07-19 04:20:00|39701.1|39585.5|39703.7|39586.7|39708.9|39605.4|39682.5|39562.5|533
1658204700000|2022-07-19 04:25:00|39700.1|39590.3|39692.7|39574.1|39708.5|39601.1|39680.3|39560.3|513
1658205000000|2022-07-19 04:30:00|39691.7|39571.7|39685.5|39569.9|39701|39600|39671.7|39551.7|559
1658205300000|2022-07-19 04:35:00|39684.6|39565.8|39689.5|39577|39698.1|39586.4|39664.1|39544.1|445
1658205600000|2022-07-19 04:40:00|39692.4|39575.7|39686.1|39566.7|39702.9|39604.5|39653.5|39551.6|496
1658205900000|2022-07-19 04:45:00|39687.4|39566.8|39664.1|39544.1|39687.4|39574.8|39651.3|39531.3|606
1658206200000|2022-07-19 04:50:00|39664.2|39544.2|39690.1|39575.7|39710.9|39597.2|39648.4|39530.6|629
1658206500000|2022-07-19 04:55:00|39688|39575|39725.9|39605.9|39742.6|39622.6|39673|39559.8|850
1658206800000|2022-07-19 05:00:00|39728.5|39608.5|39695.7|39597.8|39733|39629.7|39679.7|39580.7|756
1658207100000|2022-07-19 05:05:00|39696.6|39597.2|39682.8|39587.3|39707.1|39636.2|39653.5|39568.6|623
1658207400000|2022-07-19 05:10:00|39671.7|39551.7|39660.8|39562.9|39694.3|39613.5|39632.5|39536.9|761
1658207700000|2022-07-19 05:15:00|39660.6|39563.3|39649.4|39566.4|39684.5|39614.7|39631.7|39532.2|643
1658208000000|2022-07-19 05:20:00|39648.9|39567.9|39640.2|39546.1|39665.4|39584.8|39624.1|39532.2|679
1658208300000|2022-07-19 05:25:00|39639.5|39545.7|39604.5|39513|39647.7|39575.7|39543.7|39487.5|772
1658208600000|2022-07-19 05:30:00|39605.5|39512|39582.8|39499.6|39619.5|39554.7|39560.9|39487.3|750
1658208900000|2022-07-19 05:35:00|39582.1|39498.5|39595|39499|39596.5|39531.4|39533.4|39474.1|747
1658209200000|2022-07-19 05:40:00|39583|39507.4|39582.6|39505.5|39614.9|39547.1|39556.7|39484.1|718
1658209500000|2022-07-19 05:45:00|39569|39519|39594.7|39513.2|39612.2|39548.8|39536.2|39479.7|603
1658209800000|2022-07-19 05:50:00|39594.2|39510.9|39592.7|39507.6|39618.4|39535.5|39577.6|39489|749
1658210100000|2022-07-19 05:55:00|39591.7|39507.1|39607.2|39513.2|39629.9|39561.2|39564.7|39490.5|701
1658210400000|2022-07-19 06:00:00|39621.6|39503.3|39594.7|39481.4|39635.2|39523.5|39585.6|39475.6|941
1658210700000|2022-07-19 06:05:00|39594.8|39480.3|39460.4|39440.4|39610.4|39495.7|39447.5|39415.2|922
1658211000000|2022-07-19 06:10:00|39457.9|39437.9|39459.8|39439.8|39474.6|39454.6|39451.6|39431.6|892
1658211300000|2022-07-19 06:15:00|39461.8|39441.8|39478.5|39458.5|39489.1|39469.1|39445.8|39425.8|901
1658211600000|2022-07-19 06:20:00|39477|39457|39464.2|39444.2|39483.9|39463.9|39456.8|39436.8|851
1658211900000|2022-07-19 06:25:00|39465.1|39445.1|39489.5|39403.6|39520.6|39445.1|39425.4|39377.6|941
1658212200000|2022-07-19 06:30:00|39488.9|39402.7|39491.5|39471.5|39588.6|39485.6|39381.4|39306.2|983
1658212500000|2022-07-19 06:35:00|39491.2|39471.2|39507|39487|39567.6|39499.2|39440.7|39420.7|918
1658212800000|2022-07-19 06:40:00|39505|39485|39454.2|39434.2|39512.9|39492.9|39450|39430|901
1658213100000|2022-07-19 06:45:00|39455.4|39435.4|39352.2|39302.2|39464.6|39444.6|39312.1|39286.5|902
1658213400000|2022-07-19 06:50:00|39353.5|39303.5|39320.3|39300.3|39366.6|39319.7|39318|39291.2|748
1658213700000|2022-07-19 06:55:00|39321.1|39301.1|39280.1|39260.1|39338.7|39318.7|39265|39222.9|747
1658214000000|2022-07-19 07:00:00|39278.3|39258.3|39143.5|39123.5|39299.9|39273.2|39101.2|38981.2|1052
1658214300000|2022-07-19 07:05:00|39141.4|39121.4|39155.6|39135.6|39165.7|39145.7|39135.5|39115.5|953
1658214600000|2022-07-19 07:10:00|39157.4|39137.4|39163.8|39143.8|39167.5|39147.5|39132.2|39112.2|891
1658214900000|2022-07-19 07:15:00|39164.3|39144.3|39115.7|39095.7|39177.4|39157.4|39098.5|39078.5|964
1658215200000|2022-07-19 07:20:00|39114.4|39094.4|39091.3|39071.3|39128|39108|39085.8|39065.8|927
1658215500000|2022-07-19 07:25:00|39091.5|39071.5|39037|39017|39107.6|39087.6|39029.6|39009.6|932
1658215800000|2022-07-19 07:30:00|39039.8|39019.8|39102.5|39023.6|39107.5|39023.9|38946.8|38926.8|1157
1658216100000|2022-07-19 07:35:00|39111.1|39028.5|39007.5|38987.5|39119.5|39038.4|38960.7|38914.7|1108
1658216400000|2022-07-19 07:40:00|39007|38987|39075.9|39025.9|39110.1|39039.6|38987.6|38967.6|1029
1658216700000|2022-07-19 07:45:00|39073.9|39023.9|39018.9|38998.9|39099.7|39029.5|39006.3|38986|1028
1658217000000|2022-07-19 07:50:00|39018.4|38998.4|38962.6|38942.6|39020.9|39000.9|38959.7|38939.7|1084
1658217300000|2022-07-19 07:55:00|38962.7|38942.7|38965.5|38945.5|39004.3|38984.3|38955.6|38935.6|1009
1658217600000|2022-07-19 08:00:00|38965.2|38945.2|38888.7|38868.7|38984.8|38964.8|38885.4|38860.7|1069
1658217900000|2022-07-19 08:05:00|38889.5|38869.5|38891.9|38871.9|38910.5|38890.5|38885.5|38865.5|948
1658218200000|2022-07-19 08:10:00|38891.5|38871.5|39046.1|39026.1|39046.1|39026.1|38887.4|38867.4|1014
1658218500000|2022-07-19 08:15:00|39040.9|39020.9|38972.7|38952.7|39049.2|39029.2|38972.1|38952.1|967
1658218800000|2022-07-19 08:20:00|38972|38952|38983.7|38963.7|39008.4|38988.4|38971.2|38951.2|849
1658219100000|2022-07-19 08:25:00|38983.1|38963.1|39020.6|39000.6|39024.3|39004.3|38981.2|38961.2|858
1658219400000|2022-07-19 08:30:00|39020.4|39000.4|39017.4|38997.4|39029.3|39009.3|38990.5|38970.5|904
1658219700000|2022-07-19 08:35:00|39018.3|38998.3|39077|39057|39081.7|39061.7|39014.5|38994.5|817
1658220000000|2022-07-19 08:40:00|39077.2|39057.2|39067.4|39047.4|39151.9|39131.9|39066.6|39046.6|936
1658220300000|2022-07-19 08:45:00|39067.2|39047.2|39074|39054|39082|39062|39051.8|39031.8|784
1658220600000|2022-07-19 08:50:00|39073.6|39053.6|38962.5|38942.5|39074.6|39054.6|38944.7|38924.7|874
1658220900000|2022-07-19 08:55:00|38967.5|38947.5|38965.5|38945.5|39022.8|38950.6|38897.1|38866.3|1002
1658221200000|2022-07-19 09:00:00|38963.8|38943.8|38988.6|38968.6|39022|39002|38956.4|38936.4|1035
1658221500000|2022-07-19 09:05:00|38988.8|38968.8|39023.9|39003.9|39036.7|39016.7|38988.2|38968.2|953
1658221800000|2022-07-19 09:10:00|39023.1|39003.1|38964.8|38944.8|39048.9|39028.9|38960.1|38940.1|969
1658222100000|2022-07-19 09:15:00|38964.2|38944.2|38938.5|38918.5|38999.7|38959.8|38879.1|38830.7|979
1658222400000|2022-07-19 09:20:00|38938.3|38918.3|38897.2|38877.2|38954|38922.7|38891.8|38871.8|1020
1658222700000|2022-07-19 09:25:00|38896.8|38876.8|38898.5|38878.5|38912.2|38892.2|38883.7|38863.7|911
1658223000000|2022-07-19 09:30:00|38899.8|38879.8|38897.5|38877.5|38920.6|38900.6|38885.3|38865.3|903
1658223300000|2022-07-19 09:35:00|38896.1|38876.1|38876.2|38856.2|38903.2|38883.2|38860.5|38840.5|948
1658223600000|2022-07-19 09:40:00|38879.2|38859.2|38759.4|38739.4|38882.2|38862.2|38744.1|38724.1|1013
1658223900000|2022-07-19 09:45:00|38758.9|38738.9|38809.3|38789.3|38811.7|38791.7|38753.1|38733.1|971
1658224200000|2022-07-19 09:50:00|38808.4|38788.4|38800.9|38780.9|38819|38799|38792.2|38772.2|836
1658224500000|2022-07-19 09:55:00|38801|38781|38794.7|38774.7|38810|38790|38788.4|38768.4|757
1658224800000|2022-07-19 10:00:00|38794.3|38774.3|38756.9|38736.9|38798.8|38778.8|38752.3|38732.3|823
1658225100000|2022-07-19 10:05:00|38754.5|38734.5|38700|38680|38755.5|38735.5|38660.1|38640.1|1003
1658225400000|2022-07-19 10:10:00|38701|38681|38744.6|38724.6|38778.6|38758.6|38687.2|38667.2|980
1658225700000|2022-07-19 10:15:00|38742|38722|38811.1|38791.1|38822.4|38802.4|38739.7|38719.7|1036
1658226000000|2022-07-19 10:20:00|38812.8|38792.8|38874.6|38759.2|38947.9|38913.5|38783.8|38753.6|955
1658226300000|2022-07-19 10:25:00|38866.4|38761.5|38814.5|38794.5|38877|38819.2|38810.6|38750.9|991
1658226600000|2022-07-19 10:30:00|38815.4|38795.4|38880.7|38860.7|38934.8|38914.8|38810.3|38790.3|1012
1658226900000|2022-07-19 10:35:00|38880.3|38860.3|38879.6|38859.6|38896.3|38866.4|38813.6|38793.6|1005
1658227200000|2022-07-19 10:40:00|38879.8|38859.8|38879.6|38859.6|38916.7|38873.4|38869.3|38815|871
1658227500000|2022-07-19 10:45:00|38879.4|38859.4|38850.4|38800.4|38894.1|38874.1|38791.6|38750.5|919
1658227800000|2022-07-19 10:50:00|38846.5|38796.5|38798|38778|38891.8|38847.4|38788.3|38768.3|960
1658228100000|2022-07-19 10:55:00|38797.3|38777.3|38786.6|38766.6|38846.4|38826.4|38781.2|38761.2|1027
1658228400000|2022-07-19 11:00:00|38786.3|38766.3|38891.2|38809.7|38945.8|38879.3|38786.3|38766.3|1040
1658228700000|2022-07-19 11:05:00|38890.7|38810.7|38807|38787|38907.5|38824.9|38797.6|38765.3|946
1658229000000|2022-07-19 11:10:00|38807.4|38787.4|38780.5|38760.5|38846.4|38817|38774.5|38754.5|1001
1658229300000|2022-07-19 11:15:00|38780|38760|38784.1|38764.1|38815.1|38771.6|38765.3|38739.4|954
1658229600000|2022-07-19 11:20:00|38784.7|38764.7|38810.9|38790.9|38811.8|38791.8|38769.3|38731.4|940
1658229900000|2022-07-19 11:25:00|38811.4|38791.4|38801|38781|38817|38797|38794.4|38774.4|903
1658230200000|2022-07-19 11:30:00|38800.9|38780.9|38791.6|38771.6|38820.5|38800.5|38781|38761|980
1658230500000|2022-07-19 11:35:00|38792.4|38772.4|38797.6|38777.6|38828.7|38808.7|38789.9|38769.9|893
1658230800000|2022-07-19 11:40:00|38798.7|38778.7|38740.8|38720.8|38806.3|38786.3|38713.3|38693.3|913
1658231100000|2022-07-19 11:45:00|38741.8|38721.8|38750|38730|38760.7|38740.7|38717.9|38697.9|862
1658231400000|2022-07-19 11:50:00|38750.2|38730.2|38751.3|38731.3|38769.7|38749.7|38742.1|38722.1|885
1658231700000|2022-07-19 11:55:00|38751.4|38731.4|38784.7|38764.7|38798.1|38778.1|38742.1|38722.1|888
1658232000000|2022-07-19 12:00:00|38784.2|38764.2|38847.3|38827.3|38857.1|38837.1|38778.9|38758.9|970
1658232300000|2022-07-19 12:05:00|38846.4|38826.4|38912.4|38892.4|38913.1|38893.1|38830.3|38810.3|823
1658232600000|2022-07-19 12:10:00|38911.8|38891.8|38804.1|38784.1|38946.1|38891.8|38786.8|38766.8|916
1658232900000|2022-07-19 12:15:00|38804.6|38784.6|38830.9|38810.9|38831.6|38811.6|38793.9|38773.9|886
1658233200000|2022-07-19 12:20:00|38830.6|38810.6|39104|39005.4|39108.5|39016.4|38824.1|38804.1|992
1658233500000|2022-07-19 12:25:00|39107.2|39007.9|39037.7|38917.7|39115.7|39008.2|38913.6|38882.5|977
1658233800000|2022-07-19 12:30:00|39038.1|38918.1|38993.2|38973.2|39038.1|38978.8|38959.4|38902.5|958
1658234100000|2022-07-19 12:35:00|38996.3|38976.3|39125.2|39105.2|39126.7|39106.7|38993.3|38968.1|984
1658234400000|2022-07-19 12:40:00|39124.8|39104.8|39182.9|39162.9|39316.6|39233|39121.8|39097.5|979
1658234700000|2022-07-19 12:45:00|39181.5|39161.5|39119.8|39099.8|39214|39177.3|39106.2|39055.7|948
1658235000000|2022-07-19 12:50:00|39120.1|39100.1|39136.2|39086.2|39165.9|39127.6|38971.5|38860.5|1095
1658235300000|2022-07-19 12:55:00|39139.2|39089.2|39095.6|39075.6|39152.6|39111.9|39083|39063|1059
1658235600000|2022-07-19 13:00:00|39098|39078|39206.2|39186.2|39242.2|39189.3|39073.5|39053.5|913
1658235900000|2022-07-19 13:05:00|39208.4|39188.4|39151.1|39131.1|39229.1|39209.1|39140.2|39097.9|955
1658236200000|2022-07-19 13:10:00|39150.9|39130.9|39020.3|39000.3|39152|39132|39015.4|38995.4|870
1658236500000|2022-07-19 13:15:00|39024.6|39004.6|39061.5|38985.7|39103.3|39065.9|38977.8|38957.8|952
1658236800000|2022-07-19 13:20:00|39062.4|38986.1|38927|38907|39069.4|38999|38924|38869|976
1658237100000|2022-07-19 13:25:00|38933|38913|39039.8|38956.7|39051.8|38968|38924.9|38904.9|989
1658237400000|2022-07-19 13:30:00|39040.3|38957|39026.9|38941.2|39051.1|38998.5|38993.8|38922.3|1010
1658237700000|2022-07-19 13:35:00|39027.7|38946|38990.3|38900|39027.7|38967.5|38938.8|38895.6|989
1658238000000|2022-07-19 13:40:00|38987.7|38901.7|38924.9|38904.9|38991.2|38945.8|38923.8|38895.3|934
1658238300000|2022-07-19 13:45:00|38932|38912|38927.6|38907.6|38947.9|38926.7|38915.2|38895.2|945
1658238600000|2022-07-19 13:50:00|38927.8|38907.8|38906.8|38825.4|38927.8|38907.8|38874.6|38813.2|981
1658238900000|2022-07-19 13:55:00|38906.3|38825.8|38877.7|38857.7|38927.1|38881.1|38842.8|38820.4|971
1658239200000|2022-07-19 14:00:00|38875.1|38855.1|38867.1|38847.1|38898.7|38878.7|38846.9|38826.9|969
1658239500000|2022-07-19 14:05:00|38866.6|38846.6|38828.8|38808.8|38886.5|38866.5|38827.8|38807.8|961
1658239800000|2022-07-19 14:10:00|38828.3|38808.3|38721.4|38701.4|38836.5|38816.5|38685.7|38665.7|1025
1658240100000|2022-07-19 14:15:00|38720.2|38700.2|38730.3|38710.3|38789.1|38769.1|38720.2|38700.2|1092
1658240400000|2022-07-19 14:20:00|38729.3|38709.3|38726|38706|38737.8|38717.8|38694.9|38674.9|1062
1658240700000|2022-07-19 14:25:00|38726.3|38706.3|38741.7|38721.7|38746.1|38726.1|38713.9|38693.9|1028
1658241000000|2022-07-19 14:30:00|38742.6|38722.6|38875.6|38855.6|38937.2|38855.6|38738|38718|1050
1658241300000|2022-07-19 14:35:00|38875.3|38855.3|38908.5|38888.5|38998.5|38926.4|38865.1|38844.5|1063
1658241600000|2022-07-19 14:40:00|38908.1|38888.1|38933.8|38913.8|39020.5|38965.2|38876.7|38833.9|1013
1658241900000|2022-07-19 14:45:00|38934|38914|38939.8|38889.8|38988|38918|38887.8|38838.7|944
1658242200000|2022-07-19 14:50:00|38939.7|38889.7|38903.9|38883.9|38947.4|38907.4|38901.6|38830.7|1047
1658242500000|2022-07-19 14:55:00|38904.8|38884.8|38919.3|38899.3|38930.1|38910.1|38894|38874|998
1658242800000|2022-07-19 15:00:00|38919.5|38899.5|38904.4|38884.4|38921.5|38901.5|38882.3|38862.3|975
1658243100000|2022-07-19 15:05:00|38903.3|38883.3|38922.8|38902.8|38947.7|38927.7|38900.4|38880.4|924
1658243400000|2022-07-19 15:10:00|38923.2|38903.2|38904|38829.9|38976.1|38932.9|38884.1|38824.3|936
1658243700000|2022-07-19 15:15:00|38892.3|38842.3|38824.9|38742.1|38903.8|38848.7|38802.3|38736.1|906
1658244000000|2022-07-19 15:20:00|38821.8|38742.5|38852.1|38802.1|38867|38817|38815.9|38734.8|931
1658244300000|2022-07-19 15:25:00|38851.3|38801.3|38880|38799.6|38887.2|38821.5|38851.3|38781.9|829
1658244600000|2022-07-19 15:30:00|38879.9|38798.7|38908.7|38790.1|38916.5|38827.5|38869.9|38782.1|868
1658244900000|2022-07-19 15:35:00|38908.6|38795.3|38880.4|38782.7|38920.9|38811.3|38819.2|38761.9|868
1658245200000|2022-07-19 15:40:00|38879.3|38783.6|38874.8|38784.1|38893.1|38802.6|38857|38757.5|823
1658245500000|2022-07-19 15:45:00|38874.1|38783.7|38866.6|38769.5|38893.4|38807.3|38857.3|38760.1|857
1658245800000|2022-07-19 15:50:00|38865.2|38773.9|38837.8|38817.8|38877|38827.9|38829.5|38751.5|799
1658246100000|2022-07-19 15:55:00|38838.1|38818.1|38882.5|38783.1|38901.7|38820.5|38834.9|38765.3|789
1658246400000|2022-07-19 16:00:00|38884|38783|38886.9|38811.5|38897|38822.7|38862.1|38765.7|675
1658246700000|2022-07-19 16:05:00|38888.1|38810.9|38943.3|38865.7|38956.5|38888.9|38884.1|38793.2|764
1658247000000|2022-07-19 16:10:00|38944.9|38864.1|38937.8|38849.2|38950.1|38884.9|38907.7|38828|636
1658247300000|2022-07-19 16:15:00|38937.2|38850|38932.3|38854.7|38947.2|38879.4|38913|38846|600
1658247600000|2022-07-19 16:20:00|38934|38855.7|38925.3|38849|38943|38869.8|38889.5|38831|531
1658247900000|2022-07-19 16:25:00|38923.3|38847.7|38925.9|38834.3|38943.4|38866.5|38902.7|38819.4|604
1658248200000|2022-07-19 16:30:00|38925.7|38839.9|38911|38818.7|38938.8|38852.4|38882.2|38802|698
1658248500000|2022-07-19 16:35:00|38913.1|38817|38960.4|38854.7|38961.6|38887.7|38904|38810|665
1658248800000|2022-07-19 16:40:00|38958.9|38857.9|38981.9|38880.9|38989.3|38905.7|38933.5|38852.9|634
1658249100000|2022-07-19 16:45:00|38980.3|38885.1|38894.1|38784.3|38986.2|38886.3|38863|38779.5|593
1658249400000|2022-07-19 16:50:00|38892.5|38783.5|38872.7|38782.4|38897.3|38816.6|38841.1|38769.9|681
1658249700000|2022-07-19 16:55:00|38872.9|38782.6|38867.1|38773.9|38877.8|38797.8|38841.1|38756|613
1658250000000|2022-07-19 17:00:00|38861.3|38777.4|38870.8|38782.4|38886.9|38805.7|38818.3|38759|717
1658250300000|2022-07-19 17:05:00|38869.6|38783.2|38873.2|38778.2|38893|38812.5|38832.5|38767.8|539
1658250600000|2022-07-19 17:10:00|38867.3|38788|38872.8|38784.4|38885|38803.8|38848.6|38769.5|593
1658250900000|2022-07-19 17:15:00|38873.3|38784.8|38903|38805.3|38918|38838.4|38823|38769.7|650
1658251200000|2022-07-19 17:20:00|38902|38806.2|38917.2|38815.8|38934.3|38857.2|38863|38794.2|704
1658251500000|2022-07-19 17:25:00|38916.6|38817.5|38932|38830.7|38945.1|38851|38899.6|38805.7|591
1658251800000|2022-07-19 17:30:00|38933.8|38827.3|38891.2|38795|38939.7|38852.3|38853.6|38786.1|519
1658252100000|2022-07-19 17:35:00|38891.7|38796|38843.6|38823.6|38902.2|38843.8|38838.5|38783.7|605
1658252400000|2022-07-19 17:40:00|38846.1|38826.1|38835.3|38815.3|38875|38844.7|38826.9|38786|668
1658252700000|2022-07-19 17:45:00|38835.4|38815.4|38857.3|38782|38879.8|38828.2|38823.6|38771.3|776
1658253000000|2022-07-19 17:50:00|38857.9|38781.7|38861.2|38811.2|38872.1|38828.4|38823.5|38776.7|797
1658253300000|2022-07-19 17:55:00|38860.9|38810.9|38861.9|38811.9|38874.8|38828|38835.6|38777.8|921
1658253600000|2022-07-19 18:00:00|38861.1|38811.1|38856.4|38836.4|38882.9|38844|38838.7|38781.3|865
1658253900000|2022-07-19 18:05:00|38854.3|38834.3|38862.7|38842.7|38867.1|38847.1|38852.2|38832.2|541
1658254200000|2022-07-19 18:10:00|38861.5|38841.5|38874.1|38854.1|38895.6|38861.5|38858.4|38821.3|675
1658254500000|2022-07-19 18:15:00|38874.2|38854.2|38879|38859|38889.4|38869.4|38871.4|38851.4|666
1658254800000|2022-07-19 18:20:00|38884.9|38864.9|38869.4|38849.4|38888.7|38868.7|38868.6|38848.6|584
1658255100000|2022-07-19 18:25:00|38870.8|38850.8|38879.8|38859.8|38908.9|38865.5|38867.1|38832.1|584
1658255400000|2022-07-19 18:30:00|38879.5|38859.5|38890.1|38870.1|38908.6|38873.4|38875|38832.2|590
1658255700000|2022-07-19 18:35:00|38890.9|38870.9|38888.4|38868.4|38891.9|38871.9|38877.5|38857.5|804
1658256000000|2022-07-19 18:40:00|38887.8|38867.8|38884.9|38864.9|38902.2|38882.2|38877|38826.7|855
1658256300000|2022-07-19 18:45:00|38884.3|38864.3|38907.3|38887.3|38929.4|38894.9|38879.6|38842.2|747
1658256600000|2022-07-19 18:50:00|38907.5|38887.5|38876.8|38856.8|38918.3|38898.3|38867.7|38831.8|667
1658256900000|2022-07-19 18:55:00|38875.5|38855.5|38868|38848|38889.7|38869.7|38865.9|38845.9|624
1658257200000|2022-07-19 19:00:00|38872.5|38852.5|38960.7|38940.7|38989.5|38950|38867.7|38837.8|900
1658257500000|2022-07-19 19:05:00|38961.9|38941.9|38945.9|38895.9|38993|38953.3|38944.5|38879.9|778
1658257800000|2022-07-19 19:10:00|38930.7|38910.7|38947.4|38927.4|39005.1|38936.3|38920.1|38876.9|797
1658258100000|2022-07-19 19:15:00|38947.2|38927.2|38927.4|38907.4|38972|38929.5|38924.5|38879.9|755
1658258400000|2022-07-19 19:20:00|38926.2|38906.2|38935.5|38915.5|38978.5|38924.3|38918.5|38865.8|725
1658258700000|2022-07-19 19:25:00|38935.1|38915.1|38934.9|38914.9|38966.5|38924.6|38927.3|38876.5|669
1658259000000|2022-07-19 19:30:00|38937.4|38917.4|38963.7|38864.7|38966|38917.4|38912.2|38850.8|793
1658259300000|2022-07-19 19:35:00|38963.6|38865.8|38952.6|38902.6|38973.1|38929.8|38938.7|38852.6|710
1658259600000|2022-07-19 19:40:00|38952.8|38902.8|38939.9|38919.9|38968.6|38928.5|38931.4|38887.3|698
1658259900000|2022-07-19 19:45:00|38939.8|38919.8|38993.1|38906.6|39016.2|38928.2|38925.8|38896.5|705
1658260200000|2022-07-19 19:50:00|38992.1|38906|39024.1|38925|39026.4|38939.5|38987|38893.9|784
1658260500000|2022-07-19 19:55:00|39022.6|38926.8|39016.5|38906|39038.8|38978.7|38998.4|38890.1|790
1658260800000|2022-07-19 20:00:00|39009.9|38912.3|38979.8|38887.7|39011.4|38924.5|38930.6|38819.8|716
1658261100000|2022-07-19 20:05:00|38979.3|38887.3|38970.4|38920.4|38989.8|38921.7|38952.7|38873.4|447
1658261400000|2022-07-19 20:10:00|38969.4|38919.4|38980.5|38904.1|38990.2|38929.6|38949.3|38898.3|628
1658261700000|2022-07-19 20:15:00|38979.3|38900|38979.1|38903.9|38987.7|38940.2|38960|38894|714
1658262000000|2022-07-19 20:20:00|38979|38900.9|38981.9|38896.2|38988.8|38928.3|38948.3|38892.2|601
1658262300000|2022-07-19 20:25:00|38979|38893.7|38980.4|38900.4|38989.7|38916.4|38958.4|38884.4|635
1658262600000|2022-07-19 20:30:00|38981.3|38899.4|38959.8|38909.8|38982.8|38922|38942|38883|400
1658262900000|2022-07-19 20:35:00|38958.7|38908.7|38965.3|38891.4|38975|38927.2|38940.6|38884|309
1658263200000|2022-07-19 20:40:00|38967|38890|38956.2|38906.2|38972.2|38919.5|38936.5|38885|308
1658263500000|2022-07-19 20:45:00|38956|38906|38963.9|38886.8|38990.9|38924.1|38934.8|38864|219
1658263800000|2022-07-19 20:50:00|38953.8|38903.8|38961.2|38874.2|38974.5|38920.1|38929.5|38864.5|226
1658264100000|2022-07-19 20:55:00|38963.3|38873.7|38979.4|38859.4|39025|38958.1|38950.4|38853|382
1658264400000|2022-07-19 21:00:00|38968.5|38848.5|38956.6|38836.6|38971.3|38851.3|38956.6|38836.6|36
1658264700000|2022-07-19 21:05:00|38955.4|38835.4|38937.1|38817.1|38959.6|38839.6|38909.7|38794.8|157
1658265000000|2022-07-19 21:10:00|38953.7|38833.7|38997.1|38877.1|39052.2|38932.2|38953.7|38833.7|266
1658265300000|2022-07-19 21:15:00|39013.3|38893.3|38981.9|38861.9|39041.4|38921.4|38979.3|38859.3|239
1658265600000|2022-07-19 21:20:00|38982.5|38862.5|38997.6|38877.6|39028.2|38908.2|38972|38852|309
1658265900000|2022-07-19 21:25:00|38998.4|38878.4|38973.8|38853.8|39024.4|38904.4|38968.2|38848.2|282
1658266200000|2022-07-19 21:30:00|38974.7|38854.7|38970.8|38850.8|39018|38898|38966.1|38846.1|263
1658266500000|2022-07-19 21:35:00|38971.5|38851.5|38981.7|38861.7|39055.4|38935.4|38965.5|38845.5|179
1658266800000|2022-07-19 21:40:00|38977.8|38857.8|38989.2|38869.2|39029|38909|38972.6|38852.6|343
1658267100000|2022-07-19 21:45:00|39004.4|38884.4|38999.1|38879.1|39031.3|38911.3|38976.5|38856.5|236
1658267400000|2022-07-19 21:50:00|39022.5|38902.5|38985.8|38865.8|39023.4|38903.4|38976.2|38856.2|220
1658267700000|2022-07-19 21:55:00|38983.5|38863.5|39015.2|38895.2|39037.1|38917.1|38976.5|38856.5|201
1658268000000|2022-07-19 22:00:00|39027.9|38907.9|39000.9|38880.9|39027.9|38907.9|38974|38854|557
1658268300000|2022-07-19 22:05:00|38993.9|38873.9|38967.8|38847.8|39019.7|38899.7|38948.4|38828.4|348
1658268600000|2022-07-19 22:10:00|38967.5|38847.5|38962.7|38842.7|38986.3|38866.3|38958.6|38838.6|304
1658268900000|2022-07-19 22:15:00|38963.4|38843.4|38961|38841|38999.1|38890.4|38922.2|38802.2|496
1658269200000|2022-07-19 22:20:00|38959.9|38839.9|38978.2|38858.2|38998.5|38891.5|38949.1|38832.1|596
1658269500000|2022-07-19 22:25:00|38979.8|38859.8|38975.8|38866.3|38995.8|38899.5|38918|38853.7|446
1658269800000|2022-07-19 22:30:00|38982.4|38862.4|38966.3|38860|38989.6|38900.9|38913.5|38848.6|544
1658270100000|2022-07-19 22:35:00|38976.8|38856.8|38970.2|38850.2|38981.6|38870.4|38949.2|38842.5|494
1658270400000|2022-07-19 22:40:00|38969.8|38849.8|38962.7|38846.5|38983.9|38864.5|38940.5|38843.1|394
1658270700000|2022-07-19 22:45:00|38948.6|38855.6|38965.7|38845.7|38981.3|38866.9|38946.8|38840.7|394
1658271000000|2022-07-19 22:50:00|38966.1|38846.1|38960.3|38840.3|38975.8|38870.6|38947.5|38836.7|340
1658271300000|2022-07-19 22:55:00|38961|38841|38970.8|38853.1|38979.2|38861.9|38947.9|38838.9|483
1658271600000|2022-07-19 23:00:00|38961.8|38861|38963.9|38862.5|38984.3|38900|38917.5|38852.1|676
1658271900000|2022-07-19 23:05:00|38963.6|38860.3|38960.5|38867.8|38992.2|38889.9|38932.3|38850.3|635
1658272200000|2022-07-19 23:10:00|38964.1|38870|38969.2|38858|38985.4|38900.5|38915.5|38852.3|617
1658272500000|2022-07-19 23:15:00|38965.2|38860.7|38966.8|38860|38986.8|38889.6|38947.8|38853.6|702
1658272800000|2022-07-19 23:20:00|38966.7|38859.2|38965.5|38863|38988.5|38894.2|38935.9|38851.1|565
1658273100000|2022-07-19 23:25:00|38954.6|38868.8|38985.3|38875.8|39000.1|38888.5|38936.1|38858.6|609
1658273400000|2022-07-19 23:30:00|38981|38878.7|38984.8|38876|39003.3|38901.5|38960.3|38869.5|547
1658273700000|2022-07-19 23:35:00|38988.4|38873|38998.3|38881.2|39002|38905.5|38965.8|38867.2|511
1658274000000|2022-07-19 23:40:00|38991.4|38881.9|38983.2|38879.8|39005.2|38892.8|38965.5|38868.7|515
1658274300000|2022-07-19 23:45:00|38985|38879.1|38986.2|38881.3|39007.8|38903|38968.6|38871.3|541
1658274600000|2022-07-19 23:50:00|38983.8|38882.1|38978.4|38871.8|39006.1|38895.8|38965.9|38871.8|576
1658274900000|2022-07-19 23:55:00|38979.2|38873.3|38994.5|38879.1|38998.8|38902.7|38952.7|38869.1|563
1658275200000|2022-07-20 00:00:00|38970.2|38850.2|38942.7|38822.7|38973|38853|38927.1|38807.1|663
1658275500000|2022-07-20 00:05:00|38942.4|38822.4|38982.3|38862.3|39012.1|38892.1|38912.2|38792.2|543
1658275800000|2022-07-20 00:10:00|38982.8|38862.8|38968.4|38848.4|38998.9|38878.9|38967.2|38847.2|505
1658276100000|2022-07-20 00:15:00|38969.3|38849.3|38956.3|38836.3|38991.3|38871.3|38947.3|38827.3|733
1658276400000|2022-07-20 00:20:00|38955.8|38835.8|38964.9|38844.9|39000.5|38880.5|38943.8|38823.8|819
1658276700000|2022-07-20 00:25:00|38959.2|38839.2|38936|38816|38969.7|38849.7|38929.2|38812.2|669
1658277000000|2022-07-20 00:30:00|38935.1|38815.1|38931.9|38811.9|38963.6|38843.6|38923|38803|798
1658277300000|2022-07-20 00:35:00|38932|38812|38956.3|38836.3|38967.6|38847.6|38876.6|38756.6|607
1658277600000|2022-07-20 00:40:00|38955|38835|38921.6|38801.6|38955|38835|38902.9|38793.4|576
1658277900000|2022-07-20 00:45:00|38918.1|38802.4|38916.8|38816.5|38940.9|38828|38895.2|38798.4|468
1658278200000|2022-07-20 00:50:00|38908.6|38820.6|38891.7|38780.5|38942|38836.1|38862.1|38780.5|737
1658278500000|2022-07-20 00:55:00|38888.3|38783.6|38903.3|38799.8|38922.2|38818|38867.9|38777.1|579
1658278800000|2022-07-20 01:00:00|38901.5|38795.9|38900.9|38801.1|38923|38825.5|38868.7|38779.7|608
1658279100000|2022-07-20 01:05:00|38903.4|38805.6|38901.2|38798.8|38930.2|38837.6|38880.1|38777|597
1658279400000|2022-07-20 01:10:00|38900.7|38799.1|38894|38804.4|38918.7|38814.2|38877.7|38790.8|570
1658279700000|2022-07-20 01:15:00|38903.4|38807|38894.7|38802|38924.2|38829.8|38860.7|38786.2|690
1658280000000|2022-07-20 01:20:00|38898.9|38800.7|38920.5|38820.9|38941.1|38847.1|38861.5|38791.2|739
1658280300000|2022-07-20 01:25:00|38917.5|38823.3|38924|38818.4|38936.6|38829.9|38899.3|38810.1|514
1658280600000|2022-07-20 01:30:00|38931.8|38816.4|38940.1|38849|38965.3|38879.5|38882.3|38808.6|659
1658280900000|2022-07-20 01:35:00|38939.7|38851.4|38929.6|38841.4|38961.8|38867.3|38889.8|38826.7|556
1658281200000|2022-07-20 01:40:00|38927.1|38842.7|38936.3|38838.7|38947.3|38869.7|38889.7|38816.9|627
1658281500000|2022-07-20 01:45:00|38938.6|38839.9|38927.5|38846.7|38947.4|38865.9|38901.8|38829.3|646
1658281800000|2022-07-20 01:50:00|38909.8|38859.8|38923|38844.3|38945.5|38865|38901.8|38832.9|663
1658282100000|2022-07-20 01:55:00|38924.9|38844.1|38927|38849.3|38950.7|38871.9|38887.2|38827.1|590
1658282400000|2022-07-20 02:00:00|38927.3|38848|38940.6|38855.6|38960.2|38884.6|38891.8|38832.3|607
1658282700000|2022-07-20 02:05:00|38940.2|38856.8|38931.4|38854.2|38960.2|38881|38901|38838.6|553
1658283000000|2022-07-20 02:10:00|38932.2|38855.4|38935.6|38835.2|38956.4|38871.8|38904|38828.6|560
1658283300000|2022-07-20 02:15:00|38931.4|38829.1|38921.1|38829.4|38944.6|38847.4|38903.2|38818.8|580
1658283600000|2022-07-20 02:20:00|38917.7|38827.5|38924.3|38843.4|38944.9|38872|38881.6|38824.9|588
1658283900000|2022-07-20 02:25:00|38923.8|38840.9|38930.4|38845.4|38952.6|38868.4|38886.8|38832.6|576
1658284200000|2022-07-20 02:30:00|38929.7|38845.2|38926.5|38849.4|38947.1|38876.2|38889|38837|609
1658284500000|2022-07-20 02:35:00|38921.3|38847.1|38919|38813.2|38939.4|38860.2|38874.3|38800|780
1658284800000|2022-07-20 02:40:00|38899.9|38810.8|38892.7|38810.9|38918.6|38836.5|38856.5|38803.8|581
1658285100000|2022-07-20 02:45:00|38887.7|38813.1|38900.8|38816.8|38922.5|38849.1|38854.4|38796.6|730
1658285400000|2022-07-20 02:50:00|38900.7|38815|38903.7|38816|38919.1|38849.8|38866|38807.2|660
1658285700000|2022-07-20 02:55:00|38905.5|38815.4|38887.4|38804.9|38921.3|38836.7|38867.2|38799.3|649
1658286000000|2022-07-20 03:00:00|38887.9|38804|38889.3|38808.1|38906.5|38831.3|38867.4|38794.5|613
1658286300000|2022-07-20 03:05:00|38887.1|38810.4|38889|38810.9|38910.6|38829.2|38832|38789.1|627
1658286600000|2022-07-20 03:10:00|38897.8|38804.9|38903.6|38799.4|38908.5|38820|38865.8|38793.6|584
1658286900000|2022-07-20 03:15:00|38904.7|38803.7|38873|38794|38904.7|38821.1|38850.5|38780.5|599
1658287200000|2022-07-20 03:20:00|38880.9|38789|38873.2|38796.1|38896.7|38822.4|38845.3|38780.9|608
1658287500000|2022-07-20 03:25:00|38872.8|38796.2|38873.1|38792.1|38905.3|38822.3|38842.3|38785.3|602
1658287800000|2022-07-20 03:30:00|38873|38790.4|38876.8|38790.9|38897.8|38817.4|38845.3|38777.8|463
1658288100000|2022-07-20 03:35:00|38869.5|38793.7|38892.4|38806.8|38903.3|38833.7|38846.9|38787.1|549
1658288400000|2022-07-20 03:40:00|38890.9|38807.1|38885.7|38795|38909|38823.6|38839|38786|533
1658288700000|2022-07-20 03:45:00|38886.6|38794.1|38896.4|38788.1|38898.1|38823.8|38850.7|38784.3|496
1658289000000|2022-07-20 03:50:00|38895.5|38788.7|38862.4|38812.4|38906.9|38832.6|38856.6|38786|574
1658289300000|2022-07-20 03:55:00|38880.6|38801.2|38891|38806.1|38923.9|38820.3|38862.9|38791.7|537
1658289600000|2022-07-20 04:00:00|38890.5|38806|38889.1|38800.9|38910.2|38826.2|38841.4|38790.8|573
1658289900000|2022-07-20 04:05:00|38891.4|38797.4|38876.8|38792.9|38897.1|38826.6|38850.4|38780.5|502
1658290200000|2022-07-20 04:10:00|38876.1|38792.5|38872.9|38788.1|38897.2|38814.5|38834.5|38779|497
1658290500000|2022-07-20 04:15:00|38875.1|38787.2|38865.7|38785|38882.7|38798.3|38811.3|38757.8|620
1658290800000|2022-07-20 04:20:00|38870.2|38784|38874.3|38774.6|38879|38804.2|38826.7|38770.2|582
1658291100000|2022-07-20 04:25:00|38862.3|38779.9|38867.4|38782.7|38880.8|38802.6|38841.1|38773.8|497
1658291400000|2022-07-20 04:30:00|38872|38781.3|38860.6|38778.1|38892.4|38812|38837|38767.1|651
1658291700000|2022-07-20 04:35:00|38860.1|38777.8|38898.4|38793.7|38898.4|38820.5|38833.3|38763.7|539
1658292000000|2022-07-20 04:40:00|38858.3|38808.3|38876.1|38788|38904.3|38810.3|38855.8|38782.6|495
1658292300000|2022-07-20 04:45:00|38872.4|38789.5|38874.7|38780.2|38896.6|38798.9|38831.6|38768.6|558
1658292600000|2022-07-20 04:50:00|38873.5|38780.5|38865.6|38778|38886.3|38797.8|38835|38766.3|521
1658292900000|2022-07-20 04:55:00|38866.7|38777.6|38884.9|38791.1|38893.7|38808.3|38847.2|38770.8|468
1658293200000|2022-07-20 05:00:00|38886.4|38790.1|38872.6|38785.4|38892.9|38825.2|38824.4|38775.5|621
1658293500000|2022-07-20 05:05:00|38873.8|38785.6|38867.1|38787.5|38891|38816.9|38824|38767.1|555
1658293800000|2022-07-20 05:10:00|38866.7|38787.3|38869.9|38786.6|38899.5|38811|38848.7|38779.2|681
1658294100000|2022-07-20 05:15:00|38874.1|38784.4|38883.3|38797.6|38894.6|38826.5|38832.6|38782.6|664
1658294400000|2022-07-20 05:20:00|38879.3|38793.4|38887|38803|38910.9|38832.7|38844.1|38781.9|663
1658294700000|2022-07-20 05:25:00|38889.3|38801.2|38864.2|38783|38906.2|38836.6|38840.5|38774|609
1658295000000|2022-07-20 05:30:00|38864.3|38783.2|38914.5|38813|38923.3|38835.3|38840.5|38770.6|684
1658295300000|2022-07-20 05:35:00|38913.2|38814.4|38982.1|38862.1|38986.5|38891.2|38845.2|38795.6|727
1658295600000|2022-07-20 05:40:00|38983.6|38863.6|38987|38885.4|39004.8|38909.1|38942.7|38862.5|614
1658295900000|2022-07-20 05:45:00|39002.3|38882.3|38975.8|38892.4|39013.4|38905.4|38923.5|38843.9|573
1658296200000|2022-07-20 05:50:00|38987.7|38883.6|38942.7|38892.7|39013.2|38947|38923.9|38842.9|635
1658296500000|2022-07-20 05:55:00|38975.7|38869.6|38965|38903|39001.3|38912.5|38922.4|38865|458
1658296800000|2022-07-20 06:00:00|38963|38902|38950.8|38860.3|39017.1|38902|38912.7|38838.7|797
1658297100000|2022-07-20 06:05:00|38976.3|38861.7|38993.7|38911.2|39008.5|38942.6|38942.1|38849|846
1658297400000|2022-07-20 06:10:00|38992.6|38910.8|39021.4|38929.7|39030.4|38945.3|38984.2|38898.4|818
1658297700000|2022-07-20 06:15:00|39020.7|38928.9|38988.8|38898.3|39026.9|38951.8|38981|38883.9|813
1658298000000|2022-07-20 06:20:00|38988.9|38898.2|38990.7|38902.8|39005.9|38930.8|38962.3|38885.5|949
1658298300000|2022-07-20 06:25:00|38992|38903.3|38992.5|38916.7|39025.3|38970.7|38977.1|38893.4|982
1658298600000|2022-07-20 06:30:00|38985.9|38935.9|39027.6|38953.7|39039.5|38999.3|38983.5|38891.9|796
1658298900000|2022-07-20 06:35:00|39027.4|38953.1|38987.8|38967.8|39050.3|38991.8|38980|38941.4|851
1658299200000|2022-07-20 06:40:00|38987.1|38967.1|38925.3|38905.3|39024.6|38976.6|38914.5|38884.5|851
1658299500000|2022-07-20 06:45:00|38925.4|38905.4|38850.3|38767.6|38925.4|38905.4|38763.7|38697.6|959
1658299800000|2022-07-20 06:50:00|38850.1|38766.2|38824.2|38748.9|38850.1|38766.8|38755.2|38712.1|922
1658300100000|2022-07-20 06:55:00|38822.1|38746.4|38769.9|38749.9|38824.9|38771.5|38763.6|38717.2|976
1658300400000|2022-07-20 07:00:00|38769.6|38749.6|38787.1|38703.4|38830.4|38767.6|38769.6|38688.5|1061
1658300700000|2022-07-20 07:05:00|38787.6|38702.8|38735.6|38715.6|38829.1|38736|38735.6|38693.8|1020
1658301000000|2022-07-20 07:10:00|38735.2|38715.2|38677.6|38657.6|38753.6|38733.6|38674.6|38654.6|1038
1658301300000|2022-07-20 07:15:00|38678.2|38658.2|38638.5|38618.5|38679.5|38659.5|38616|38596|976
1658301600000|2022-07-20 07:20:00|38639.7|38619.7|38567.6|38547.6|38661.7|38641.7|38531.7|38495.7|1009
1658301900000|2022-07-20 07:25:00|38568.7|38548.7|38615.5|38595.5|38626.6|38599.3|38568.7|38548.7|979
1658302200000|2022-07-20 07:30:00|38616.1|38596.1|38620.2|38600.2|38624.9|38604.9|38591.1|38571.1|964
1658302500000|2022-07-20 07:35:00|38619.7|38599.7|38692.9|38642.9|38713.7|38677.7|38599|38579|976
1658302800000|2022-07-20 07:40:00|38693.9|38643.9|38820.7|38732.6|38833.6|38767|38677.5|38643.9|1077
1658303100000|2022-07-20 07:45:00|38820.6|38729.8|38840.5|38760.1|38842.8|38783.1|38743.4|38715|1045
1658303400000|2022-07-20 07:50:00|38839.7|38759.2|38868.8|38848.8|38868.8|38848.8|38775.8|38747.7|1091
1658303700000|2022-07-20 07:55:00|38869.6|38849.6|38850.3|38830.3|38884.6|38864.6|38785.3|38763.5|1010
1658304000000|2022-07-20 08:00:00|38849.3|38829.3|38788|38768|38866.7|38846.7|38754.2|38682.3|1115
1658304300000|2022-07-20 08:05:00|38790.2|38770.2|38804.2|38784.2|38820.9|38800.9|38785.2|38765.2|894
1658304600000|2022-07-20 08:10:00|38804.1|38784.1|38809|38789|38812|38792|38761.2|38741.2|1011
1658304900000|2022-07-20 08:15:00|38809.7|38789.7|38828.3|38808.3|38833.5|38813.5|38791.9|38771.9|973
1658305200000|2022-07-20 08:20:00|38827.8|38807.8|38809.9|38789.9|38850.6|38830.6|38807.2|38787.2|998
1658305500000|2022-07-20 08:25:00|38809.2|38789.2|38824.4|38804.4|38828.2|38808.2|38794.3|38774.3|914
1658305800000|2022-07-20 08:30:00|38824.9|38804.9|38804.5|38784.5|38824.9|38804.9|38782.4|38762.4|953
1658306100000|2022-07-20 08:35:00|38803.5|38783.5|38825|38805|38825|38805|38784.8|38764.8|917
1658306400000|2022-07-20 08:40:00|38824|38804|38837|38817|38882|38831.7|38809.8|38779.9|905
1658306700000|2022-07-20 08:45:00|38838.5|38818.5|38787.5|38767.5|38838.5|38818.5|38784.3|38764.3|909
1658307000000|2022-07-20 08:50:00|38786.9|38766.9|38786.3|38766.3|38808|38788|38780.5|38760.5|789
1658307300000|2022-07-20 08:55:00|38786.2|38766.2|38832.2|38812.2|38841.9|38821.9|38784.2|38764.2|954
1658307600000|2022-07-20 09:00:00|38836.7|38816.7|38823|38803|38845.1|38825.1|38817.1|38797.1|839
1658307900000|2022-07-20 09:05:00|38823.2|38803.2|38810.4|38790.4|38825.8|38805.8|38803.3|38783.3|692
1658308200000|2022-07-20 09:10:00|38809.7|38789.7|38807.2|38787.2|38819.1|38799.1|38800.7|38780.7|708
1658308500000|2022-07-20 09:15:00|38808.2|38788.2|38771.8|38751.8|38815|38795|38768.6|38748.6|806
1658308800000|2022-07-20 09:20:00|38773.7|38753.7|38819.2|38799.2|38821.3|38801.3|38769.9|38749.9|863
1658309100000|2022-07-20 09:25:00|38818.7|38798.7|38825.4|38805.4|38841.9|38821.9|38807|38787|930
1658309400000|2022-07-20 09:30:00|38824.6|38804.6|38803.8|38783.8|38832.3|38812.3|38783.8|38763.8|827
1658309700000|2022-07-20 09:35:00|38805.2|38785.2|38753.7|38733.7|38805.5|38785.5|38751.3|38731.3|780
1658310000000|2022-07-20 09:40:00|38754.6|38734.6|38757.1|38737.1|38770.7|38750.7|38740.6|38720.6|884
1658310300000|2022-07-20 09:45:00|38757.2|38737.2|38768.5|38748.5|38781.2|38761.2|38754.3|38734.3|806
1658310600000|2022-07-20 09:50:00|38768.9|38748.9|38766.8|38746.8|38784.8|38764.8|38755.7|38735.7|739
1658310900000|2022-07-20 09:55:00|38766|38746|38713.6|38693.6|38767.5|38747.5|38709.9|38689.9|839
1658311200000|2022-07-20 10:00:00|38714.9|38694.9|38726.3|38706.3|38739.6|38719.6|38697|38677|907
1658311500000|2022-07-20 10:05:00|38725.1|38705.1|38728.8|38708.8|38730.2|38710.2|38711.4|38691.4|809
1658311800000|2022-07-20 10:10:00|38728.4|38708.4|38770.1|38750.1|38773.3|38753.3|38727.2|38707.2|702
1658312100000|2022-07-20 10:15:00|38770.5|38750.5|38795.1|38775.1|38800.9|38780.9|38762.7|38742.7|772
1658312400000|2022-07-20 10:20:00|38795.6|38775.6|38809.8|38789.8|38814.3|38794.3|38785.3|38765.3|789
1658312700000|2022-07-20 10:25:00|38808.7|38788.7|38808.9|38788.9|38821.9|38801.9|38795.6|38775.6|803
1658313000000|2022-07-20 10:30:00|38809.3|38789.3|38964.4|38914.4|38981.9|38917.4|38807.2|38787.2|990
1658313300000|2022-07-20 10:35:00|38963.1|38913.1|39067.2|38960|39183.7|39112|38954.3|38883.3|1115
1658313600000|2022-07-20 10:40:00|39067|38947|39125.8|39105.8|39167|39109|39049.3|38946.5|1083
1658313900000|2022-07-20 10:45:00|39125.5|39105.5|39214.9|39132.7|39324.1|39276.7|39116.1|39096.1|1106
1658314200000|2022-07-20 10:50:00|39216.4|39131.3|39196.9|39086.8|39259|39179.9|39110.4|39060.4|1095
1658314500000|2022-07-20 10:55:00|39197.3|39085.5|39190.8|39070.8|39197.6|39095|39098.7|39036.2|952
1658314800000|2022-07-20 11:00:00|39189.4|39069.4|39192.6|39102.8|39215.1|39133.8|39161.2|39060.7|936
1658315100000|2022-07-20 11:05:00|39193|39105.1|39148.2|39062.8|39207|39108.8|39135.5|39047|983
1658315400000|2022-07-20 11:10:00|39148.9|39063.8|39114.2|39094.2|39168.3|39111.6|39100.6|39049.8|964
1658315700000|2022-07-20 11:15:00|39114.5|39094.5|39147.6|39127.6|39166|39146|39111.7|39091.7|891
1658316000000|2022-07-20 11:20:00|39145.7|39125.7|39155.4|39135.4|39163.6|39143.6|39134.3|39114.3|962
1658316300000|2022-07-20 11:25:00|39155.5|39135.5|39179.6|39159.6|39187.4|39167.4|39148.6|39128.6|961
1658316600000|2022-07-20 11:30:00|39179.5|39159.5|39250.8|39230.8|39263.8|39243.8|39168.7|39148.7|939
1658316900000|2022-07-20 11:35:00|39250.4|39230.4|39303.6|39283.6|39317.5|39297.5|39250.2|39230.2|930
1658317200000|2022-07-20 11:40:00|39303.7|39283.7|39301.5|39281.5|39318.6|39298.6|39291.3|39271.3|933
1658317500000|2022-07-20 11:45:00|39300.9|39280.9|39307.6|39287.6|39308.2|39288.2|39267.7|39247.7|926
1658317800000|2022-07-20 11:50:00|39307.9|39287.9|39267.8|39247.8|39318.3|39298.3|39267.5|39247.5|988
1658318100000|2022-07-20 11:55:00|39269.3|39249.3|39265.4|39245.4|39300.7|39272.6|39242|39217.8|1065
1658318400000|2022-07-20 12:00:00|39264|39244|39207.2|39187.2|39287.6|39267.6|39197.6|39166|1022
1658318700000|2022-07-20 12:05:00|39207.8|39187.8|39186.8|39166.8|39229.6|39209.6|39185.9|39160.2|918
1658319000000|2022-07-20 12:10:00|39189.5|39169.5|39188.1|39168.1|39230.1|39189.9|39150.3|39130.3|897
1658319300000|2022-07-20 12:15:00|39186.9|39166.9|39182.6|39162.6|39217.8|39175.4|39161.5|39127.1|941
1658319600000|2022-07-20 12:20:00|39183.3|39163.3|39269.2|39184.7|39280.2|39240.9|39119.1|39099.1|1003
1658319900000|2022-07-20 12:25:00|39268.3|39181.9|39217.2|39167.2|39268.3|39216.4|39182|39135.6|1055
1658320200000|2022-07-20 12:30:00|39217.7|39167.7|39181.9|39161.9|39233.6|39183.1|39170.1|39134.8|1009
1658320500000|2022-07-20 12:35:00|39181|39161|39160|39140|39186.4|39166.4|39155.9|39135.9|996
1658320800000|2022-07-20 12:40:00|39159.6|39139.6|39188.3|39168.3|39241.7|39213.4|39159.4|39139.4|1009
1658321100000|2022-07-20 12:45:00|39188.1|39168.1|39112.5|39092.5|39250.3|39204|39110.8|39089.2|1055
1658321400000|2022-07-20 12:50:00|39111.8|39091.8|39083.6|39033.6|39165.8|39094|38964.7|38884.7|1149
1658321700000|2022-07-20 12:55:00|39099.5|39020.8|39050.7|39030.7|39106.1|39069.4|39036.1|39016.1|1095
1658322000000|2022-07-20 13:00:00|39047.1|39027.1|39005.6|38985.6|39088|39036.8|38987.2|38955.9|1054
1658322300000|2022-07-20 13:05:00|39002.7|38982.7|39011.1|38991.1|39012.9|38992.9|38923.2|38903.2|973
1658322600000|2022-07-20 13:10:00|39013|38993|38968.6|38918.6|39022.3|39002.3|38944.5|38895.8|959
1658322900000|2022-07-20 13:15:00|38968.1|38918.1|38915.8|38895.8|38990|38945.2|38886.4|38866.4|989
1658323200000|2022-07-20 13:20:00|38915.9|38895.9|38891.8|38871.8|38917|38897|38865.6|38845.6|950
1658323500000|2022-07-20 13:25:00|38891.7|38871.7|38894.1|38874.1|38895.8|38875.8|38866.2|38846.2|1004
1658323800000|2022-07-20 13:30:00|38896.2|38876.2|38897.9|38877.9|38915.3|38895.3|38872.8|38852.8|1068
1658324100000|2022-07-20 13:35:00|38898|38878|38880.9|38860.9|38900.9|38880.9|38859.8|38839.8|930
1658324400000|2022-07-20 13:40:00|38881.4|38861.4|38934.7|38914.7|39020.7|38968.1|38880.3|38860.3|989
1658324700000|2022-07-20 13:45:00|38931.6|38911.6|38952.2|38902.2|38971.8|38925.7|38925.9|38882.2|1074
1658325000000|2022-07-20 13:50:00|38951.8|38901.8|38929.4|38909.4|38981.4|38932.5|38929.1|38869.7|1091
1658325300000|2022-07-20 13:55:00|38929.3|38909.3|38953.2|38933.2|39007|38953.8|38913.2|38877.7|1081
1658325600000|2022-07-20 14:00:00|38953.3|38933.3|38944.8|38924.8|38984.4|38934|38933.7|38887.4|1085
1658325900000|2022-07-20 14:05:00|38944.5|38924.5|38955|38935|38985.1|38951.3|38944|38908.9|1013
1658326200000|2022-07-20 14:10:00|38955.1|38935.1|38938.5|38918.5|38969.3|38949.3|38930.8|38910.8|887
1658326500000|2022-07-20 14:15:00|38939.3|38919.3|38939.2|38919.2|38950.8|38930.8|38925.8|38905.8|884
1658326800000|2022-07-20 14:20:00|38938.4|38918.4|38935.2|38915.2|38947.9|38927.9|38921|38901|904
1658327100000|2022-07-20 14:25:00|38936|38916|38893.5|38873.5|38938.5|38918.5|38884.4|38864.4|938
1658327400000|2022-07-20 14:30:00|38894.1|38874.1|38917.4|38897.4|38946.9|38916.4|38891.4|38864.7|897
1658327700000|2022-07-20 14:35:00|38916.4|38896.4|38895.4|38875.4|38921.8|38901.8|38868.3|38822.6|896
1658328000000|2022-07-20 14:40:00|38895.3|38875.3|38911.5|38891.5|38943.9|38923.9|38892.9|38872.9|951
1658328300000|2022-07-20 14:45:00|38911.8|38891.8|38914|38894|38919.2|38899.2|38893.7|38873.7|841
1658328600000|2022-07-20 14:50:00|38913.9|38893.9|38891.8|38871.8|38927.7|38907.7|38879.9|38859.9|1069
1658328900000|2022-07-20 14:55:00|38890.8|38870.8|38904.4|38884.4|38922|38902|38887.8|38867.8|989
1658329200000|2022-07-20 15:00:00|38903.8|38883.8|38933|38913|38937.6|38917.6|38900.8|38880.8|1044
1658329500000|2022-07-20 15:05:00|38937.7|38917.7|38937|38917|38958.6|38938.6|38922.7|38902.7|1005
1658329800000|2022-07-20 15:10:00|38936.5|38916.5|38965|38945|38993|38973|38931.9|38911.9|906
1658330100000|2022-07-20 15:15:00|38966.1|38946.1|38985.7|38965.7|38988.7|38968.7|38962.7|38942.7|842
1658330400000|2022-07-20 15:20:00|38984.7|38964.7|38945.6|38925.6|38986.8|38966.8|38939.8|38919.8|811
1658330700000|2022-07-20 15:25:00|38943.4|38923.4|39213.2|39139.1|39213.2|39164.7|38940.1|38920.1|953
1658331000000|2022-07-20 15:30:00|39197.1|39147.1|39167.1|39147.1|39217|39175.8|39129.4|39068.7|1027
1658331300000|2022-07-20 15:35:00|39165.5|39145.5|39187.9|39167.9|39205.4|39182|39143.2|39109.3|835
1658331600000|2022-07-20 15:40:00|39187.3|39167.3|39171.3|39151.3|39200.2|39180.2|39166.7|39146.7|647
1658331900000|2022-07-20 15:45:00|39170.7|39150.7|39145.2|39125.2|39186.9|39152.5|39126.3|39105.9|672
1658332200000|2022-07-20 15:50:00|39142.8|39122.8|39117.1|39097.1|39147.5|39127.5|39104.2|39084.2|825
1658332500000|2022-07-20 15:55:00|39116.3|39096.3|39146.5|39126.5|39155.6|39130.4|39099|39079|955
1658332800000|2022-07-20 16:00:00|39144.7|39124.7|39158|39138|39181.4|39161.4|39136.8|39116.8|697
1658333100000|2022-07-20 16:05:00|39160.6|39140.6|39154.1|39134.1|39169.7|39149.7|39149.6|39129.6|544
1658333400000|2022-07-20 16:10:00|39154.5|39134.5|39146.3|39126.3|39166.6|39139.8|39120|39076|689
1658333700000|2022-07-20 16:15:00|39169.6|39088|39177.1|39092.2|39178.9|39135.2|39127.3|39083.3|696
1658334000000|2022-07-20 16:20:00|39177.3|39091.3|39169.6|39094.2|39178.1|39130.3|39120.7|39077.7|927
1658334300000|2022-07-20 16:25:00|39170.4|39095|39132.9|39112.9|39175.8|39125|39121.4|39077.7|896
1658334600000|2022-07-20 16:30:00|39133.3|39113.3|39121.7|39101.7|39154.3|39124.1|39097.8|39068.2|796
1658334900000|2022-07-20 16:35:00|39122.3|39102.3|39127.7|39107.7|39151.2|39131.2|39098|39078|886
1658335200000|2022-07-20 16:40:00|39126.2|39106.2|39211.1|39191.1|39227.2|39193.3|39120.9|39088.6|936
1658335500000|2022-07-20 16:45:00|39212.1|39192.1|39234.4|39214.4|39257.7|39222.6|39208.1|39159.5|896
1658335800000|2022-07-20 16:50:00|39241.8|39191.8|39229.3|39146.3|39266.4|39192.3|39214.3|39129.7|927
1658336100000|2022-07-20 16:55:00|39232.1|39146.9|39233.1|39145.9|39245.7|39179.8|39197.6|39128.5|813
1658336400000|2022-07-20 17:00:00|39232.2|39146.2|39293.2|39189.6|39312.6|39214|39216.7|39131.7|1081
1658336700000|2022-07-20 17:05:00|39293.1|39190.5|39287.2|39237.2|39325.4|39251.1|39243.2|39166.2|949
1658337000000|2022-07-20 17:10:00|39286|39236|39275.9|39225.9|39364.3|39266.7|39262.8|39207|996
1658337300000|2022-07-20 17:15:00|39275.6|39225.6|39316|39266|39329.9|39271.1|39264.3|39217.2|903
1658337600000|2022-07-20 17:20:00|39331.5|39255.1|39302.6|39225.9|39335.1|39288.3|39273.6|39218.7|820
1658337900000|2022-07-20 17:25:00|39300.8|39224.5|39317.8|39233.8|39338.4|39256.2|39290.5|39212.4|918
1658338200000|2022-07-20 17:30:00|39316.2|39232.5|39261.6|39241.6|39326|39255.2|39257.8|39215.5|842
1658338500000|2022-07-20 17:35:00|39261.1|39241.1|39293.8|39273.8|39319.6|39278.5|39255.1|39207.3|921
1658338800000|2022-07-20 17:40:00|39293.9|39273.9|39314.5|39264.5|39320|39278.2|39277.3|39229|815
1658339100000|2022-07-20 17:45:00|39313.3|39263.3|39288.6|39238.6|39317|39288|39280.8|39230.3|866
1658339400000|2022-07-20 17:50:00|39287.9|39237.9|39289|39269|39324.1|39272.3|39268.2|39232.9|810
1658339700000|2022-07-20 17:55:00|39289.4|39269.4|39293.7|39273.7|39303.6|39283.6|39285.4|39265.4|936
1658340000000|2022-07-20 18:00:00|39292.1|39272.1|39283.9|39263.9|39294.5|39274.5|39270.4|39250.4|909
1658340300000|2022-07-20 18:05:00|39284.1|39264.1|39286.4|39266.4|39294|39274|39282.2|39262.2|738
1658340600000|2022-07-20 18:10:00|39286.6|39266.6|39251.6|39231.6|39288.6|39268.6|39246.2|39226.2|805
1658340900000|2022-07-20 18:15:00|39251.9|39231.9|39237.6|39217.6|39263.7|39243.7|39236|39216|702
1658341200000|2022-07-20 18:20:00|39235|39215|39248.8|39228.8|39250.1|39230.1|39234.9|39214.9|669
1658341500000|2022-07-20 18:25:00|39248.9|39228.9|39218.1|39198.1|39254.7|39234.7|39217|39197|713
1658341800000|2022-07-20 18:30:00|39218.8|39198.8|39201.9|39181.9|39226.9|39206.9|39192.1|39172.1|712
1658342100000|2022-07-20 18:35:00|39201.3|39181.3|39203.3|39183.3|39207.7|39187.7|39189.1|39169.1|652
1658342400000|2022-07-20 18:40:00|39202.8|39182.8|39199.9|39179.9|39211.3|39191.3|39196.7|39176.7|680
1658342700000|2022-07-20 18:45:00|39201.1|39181.1|39193.1|39173.1|39203|39183|39189.1|39169.1|567
1658343000000|2022-07-20 18:50:00|39194.7|39174.7|39202.7|39182.7|39204.9|39184.9|39192.3|39172.3|628
1658343300000|2022-07-20 18:55:00|39202.5|39182.5|39196.5|39176.5|39242.9|39222.9|39194.9|39174.9|916
1658343600000|2022-07-20 19:00:00|39195.7|39175.7|39200.8|39180.8|39217.8|39181|39182.2|39142|849
1658343900000|2022-07-20 19:05:00|39200.4|39180.4|39176.5|39156.5|39206.3|39180.4|39161.5|39128.2|702
1658344200000|2022-07-20 19:10:00|39176.8|39156.8|39193.6|39173.6|39196.2|39176.2|39176.5|39156.5|582
1658344500000|2022-07-20 19:15:00|39193.7|39173.7|39188.6|39168.6|39197.6|39177.6|39183.3|39163.3|511
1658344800000|2022-07-20 19:20:00|39188.4|39168.4|39205.6|39185.6|39213.9|39193.9|39181.5|39161.5|670
1658345100000|2022-07-20 19:25:00|39204.2|39184.2|39179.9|39159.9|39207.5|39187.5|39178.3|39158.3|603
1658345400000|2022-07-20 19:30:00|39179.6|39159.6|39184|39164|39217.5|39170.2|39176.1|39134.4|625
1658345700000|2022-07-20 19:35:00|39183.9|39163.9|39184.2|39164.2|39215|39169.5|39172.9|39127.5|577
1658346000000|2022-07-20 19:40:00|39183.3|39163.3|39184.1|39164.1|39212.8|39168.7|39177.9|39135.6|539
1658346300000|2022-07-20 19:45:00|39184|39164|39184.8|39164.8|39216.4|39171.6|39174.4|39133.6|588
1658346600000|2022-07-20 19:50:00|39189.6|39169.6|39189.8|39096.4|39218|39169.6|39158|39083.2|573
1658346900000|2022-07-20 19:55:00|39192.6|39093.5|39192.5|39072.5|39209.9|39102.5|39178.1|39059.5|655
1658347200000|2022-07-20 20:00:00|39192.7|39072.7|39164.1|39058.9|39199|39098.5|39136.2|39054.5|606
1658347500000|2022-07-20 20:05:00|39164.9|39058.2|39151.5|39063.7|39171.3|39110|39122.5|39052|632
1658347800000|2022-07-20 20:10:00|39150.8|39063.9|39163.6|39071.9|39164.7|39095|39133.2|39060.2|448
1658348100000|2022-07-20 20:15:00|39163.1|39072.8|39160.1|39110.1|39174.9|39127.8|39141.7|39068.6|568
1658348400000|2022-07-20 20:20:00|39160.5|39110.5|39144.5|39124.5|39182.3|39135|39140.2|39090.3|490
1658348700000|2022-07-20 20:25:00|39144.4|39124.4|39143.6|39123.6|39172.3|39136.7|39135.8|39097.2|431
1658349000000|2022-07-20 20:30:00|39144.7|39124.7|39165.5|39084.5|39167.2|39129.1|39127.3|39064.6|497
1658349300000|2022-07-20 20:35:00|39163|39085.6|39231.6|39211.6|39277.1|39220.7|39150.6|39082.4|574
1658349600000|2022-07-20 20:40:00|39231.5|39211.5|39213.1|39094.1|39253.9|39213.2|39203.7|39090|518
1658349900000|2022-07-20 20:45:00|39209.9|39093.9|39210.6|39094.2|39218.7|39108.9|39205.8|39088.8|538
1658350200000|2022-07-20 20:50:00|39213.8|39093.8|39206.3|39086.3|39217.9|39110.2|39199|39080.4|395
1658350500000|2022-07-20 20:55:00|39207.8|39087.8|39204|39084|39210.4|39090.4|39189.9|39070.4|600
1658350800000|2022-07-20 21:00:00|39212.7|39092.7|39222.6|39102.6|39222.6|39102.6|39202.7|39082.7|34
1658351100000|2022-07-20 21:05:00|39223|39103|39192.5|39072.5|39223.5|39103.5|39180|39062.5|124
1658351400000|2022-07-20 21:10:00|39184|39064|39191.4|39071.4|39207.1|39096|39155.5|39035.5|183
1658351700000|2022-07-20 21:15:00|39192.9|39072.9|39186.4|39066.4|39203.7|39089|39150|39030|150
1658352000000|2022-07-20 21:20:00|39187.8|39067.8|39190.2|39070.2|39197.4|39077.4|39155.7|39035.7|194
1658352300000|2022-07-20 21:25:00|39198.3|39078.3|39184|39064|39198.6|39080.7|39169.4|39049.4|192
1658352600000|2022-07-20 21:30:00|39184.3|39064.3|39196.9|39076.9|39199.5|39108|39149|39029|242
1658352900000|2022-07-20 21:35:00|39180.9|39060.9|39199.4|39079.4|39205.8|39087.6|39168|39048.9|220
1658353200000|2022-07-20 21:40:00|39199.5|39079.5|39197.4|39077.4|39223.4|39112.5|39161|39054|177
1658353500000|2022-07-20 21:45:00|39197.1|39077.1|39186.5|39066.5|39231.1|39113.5|39163|39050.5|218
1658353800000|2022-07-20 21:50:00|39196.4|39076.4|39216.5|39096.5|39226.7|39106.7|39170.4|39050.4|171
1658354100000|2022-07-20 21:55:00|39202.7|39082.7|39190.1|39070.1|39219.8|39101.2|39169.2|39049.2|302
1658354400000|2022-07-20 22:00:00|39192|39072|39178.3|39058.3|39216.1|39106.2|39162.9|39042.9|481
1658354700000|2022-07-20 22:05:00|39185|39065|39169.4|39049.4|39198.9|39082.7|39162.3|39042.3|434
1658355000000|2022-07-20 22:10:00|39167.9|39047.9|39161.2|39041.2|39176.7|39058.8|39152.2|39032.2|692
1658355300000|2022-07-20 22:15:00|39160|39040|39158.1|39038.1|39177.7|39074.5|39149.9|39029.9|626
1658355600000|2022-07-20 22:20:00|39159.3|39039.3|39166.5|39046.5|39185.8|39076.3|39150.3|39030.3|393
1658355900000|2022-07-20 22:25:00|39166.8|39046.8|39160.7|39040.7|39176.1|39062|39153.6|39033.6|406
1658356200000|2022-07-20 22:30:00|39162.4|39042.4|39166.7|39046.7|39189.3|39085.3|39139|39019|457
1658356500000|2022-07-20 22:35:00|39166.5|39046.5|39176.8|39056.8|39198.2|39078.2|39151.1|39031.1|473
1658356800000|2022-07-20 22:40:00|39175.5|39055.5|39173.5|39053.5|39181.4|39061.4|39153|39041.3|314
1658357100000|2022-07-20 22:45:00|39169.6|39049.6|39166.1|39046.1|39194.1|39091.6|39158.4|39038.4|443
1658357400000|2022-07-20 22:50:00|39172.8|39052.8|39187.8|39068.6|39204.3|39111.6|39161.8|39041.8|408
1658357700000|2022-07-20 22:55:00|39185|39065|39176.9|39056.9|39189.6|39069.6|39159.8|39039.8|399
1658358000000|2022-07-20 23:00:00|39177.5|39057.5|39188.8|39068.8|39200.4|39127.2|39165.8|39045.8|536
1658358300000|2022-07-20 23:05:00|39186|39066|39189.2|39069.2|39209.8|39089.8|39162|39043.6|524
1658358600000|2022-07-20 23:10:00|39186.9|39066.9|39181.7|39061.7|39201.4|39081.4|39170.9|39053.5|469
1658358900000|2022-07-20 23:15:00|39181.8|39061.8|39200|39081.4|39214.1|39101.6|39169|39059.3|457
1658359200000|2022-07-20 23:20:00|39196.4|39086.9|39210.8|39090.8|39224.2|39144.9|39183.5|39076.3|575
1658359500000|2022-07-20 23:25:00|39211.7|39091.7|39208.2|39088.2|39222|39136|39156|39069|454
1658359800000|2022-07-20 23:30:00|39195.1|39100|39217.8|39097.8|39229.6|39122.7|39188.5|39068.5|518
1658360100000|2022-07-20 23:35:00|39217.4|39097.4|39209.2|39096.4|39222.9|39139.9|39150.6|39078.6|455
1658360400000|2022-07-20 23:40:00|39219.1|39099.1|39200.9|39098.4|39219.1|39126|39173.5|39086|480
1658360700000|2022-07-20 23:45:00|39203.6|39096.4|39203.8|39091.8|39219.5|39121.9|39171.9|39086.2|440
1658361000000|2022-07-20 23:50:00|39202.3|39093.4|39185.5|39081.7|39213|39110.7|39150.9|39072.4|889
1658361300000|2022-07-20 23:55:00|39181.6|39076.5|39198.5|39081.9|39208.4|39124|39137|39068.4|579
1658361600000|2022-07-21 00:00:00|39188.9|39068.9|39182|39062|39222.8|39120.1|39174.2|39056.1|735
1658361900000|2022-07-21 00:05:00|39182.7|39062.7|39189.7|39069.7|39213.2|39131.5|39162.5|39042.5|676
1658362200000|2022-07-21 00:10:00|39188.4|39068.4|39157.5|39037.5|39196.2|39078.6|39157|39037.5|598
1658362500000|2022-07-21 00:15:00|39158.1|39038.1|39182.7|39066.5|39204.8|39113.7|39151.6|39035.8|660
1658362800000|2022-07-21 00:20:00|39180.8|39065.5|39151.2|39031.2|39197.6|39116.7|39145.4|39025.4|618
1658363100000|2022-07-21 00:25:00|39150.3|39030.3|39166|39046|39173.9|39065|39147|39030.3|485
1658363400000|2022-07-21 00:30:00|39166.5|39046.5|39161.9|39048.8|39191.4|39127.1|39147.1|39027.4|683
1658363700000|2022-07-21 00:35:00|39161.3|39052.1|39164|39044|39181.4|39114.8|39130.5|39031.6|619
1658364000000|2022-07-21 00:40:00|39162.6|39043.9|39156.6|39059.5|39173.6|39094.1|39123.2|39033.5|793
1658364300000|2022-07-21 00:45:00|39158.5|39058.6|39134.3|39033.6|39159.2|39091|39100|39021.1|725
1658364600000|2022-07-21 00:50:00|39131.9|39036.3|39157.3|39040.5|39174.9|39109.8|39125.5|39025.1|759
1658364900000|2022-07-21 00:55:00|39149.5|39042.7|39126.2|39070.4|39170.4|39079.9|39103.7|39025|638
1658365200000|2022-07-21 01:00:00|39126|39071|39152.1|39064.7|39169.2|39103.5|39111.2|39032|602
1658365500000|2022-07-21 01:05:00|39153.2|39064.9|39156.5|39078.9|39180.5|39105.9|39133.5|39057.1|721
1658365800000|2022-07-21 01:10:00|39156.9|39077.9|39159.8|39065.7|39178.3|39093.2|39134.2|39047|751
1658366100000|2022-07-21 01:15:00|39158.7|39068.3|39151.7|39068.4|39171.6|39109.5|39129.5|39057.9|653
1658366400000|2022-07-21 01:20:00|39152.3|39068.7|39142.3|39059.5|39167|39095.5|39115.5|39037|625
1658366700000|2022-07-21 01:25:00|39144.1|39058.4|39144.7|39067.4|39163.4|39101.7|39119.4|39048.3|801
1658367000000|2022-07-21 01:30:00|39146.4|39064.6|39133.8|39054.6|39152.8|39082.5|39109.3|39029.8|892
1658367300000|2022-07-21 01:35:00|39132.5|39055.6|39122.6|39033.3|39145|39070.1|39084.4|39001.2|845
1658367600000|2022-07-21 01:40:00|39125.2|39032.3|39125.1|39031.6|39129.9|39052.7|39096.6|39017.6|702
1658367900000|2022-07-21 01:45:00|39115.4|39039.3|39124.6|39033.5|39143.3|39073|39101.5|39021.8|725
1658368200000|2022-07-21 01:50:00|39120.2|39036.9|39126.2|39043.4|39137.6|39067.8|39091.7|39012|788
1658368500000|2022-07-21 01:55:00|39125.8|39043.5|39117.2|39034.2|39138.9|39071.4|39089.8|39022|582
1658368800000|2022-07-21 02:00:00|39117.7|39033.6|39108.9|39017.5|39143.5|39067.2|39084.4|39015.8|655
1658369100000|2022-07-21 02:05:00|39107.8|39019|39122.7|39021|39139.1|39066.8|39079.5|38999.4|672
1658369400000|2022-07-21 02:10:00|39126.6|39017.7|39113.1|39010.2|39133.6|39044.6|39081.9|39004.5|618
1658369700000|2022-07-21 02:15:00|39111.8|39011.2|39109.7|39014.7|39141.3|39065.1|39078.9|39000.5|672
1658370000000|2022-07-21 02:20:00|39106.9|39017.2|39117.9|39006.3|39125.7|39055|39077.1|38993.8|705
1658370300000|2022-07-21 02:25:00|39122|39006.2|39071|38975.4|39129.3|39020|39036|38969.5|713
1658370600000|2022-07-21 02:30:00|39070.9|38969.9|39066.1|38978.9|39105.1|39031.1|39049.4|38962.6|617
1658370900000|2022-07-21 02:35:00|39069.1|38977|39083.4|38965|39101.6|39026|39050|38955.4|568
1658371200000|2022-07-21 02:40:00|39084.4|38964.4|39053.9|38958|39091.1|38986.8|39036.8|38947.7|570
1658371500000|2022-07-21 02:45:00|39052|38960.5|39053.1|38963.2|39083|39010.9|39011|38945.9|646
1658371800000|2022-07-21 02:50:00|39053.4|38965.7|39061.6|38941.6|39075.3|39003.3|39013.5|38939.5|628
1658372100000|2022-07-21 02:55:00|39061.1|38941.1|39052|38950.3|39066.1|38970.7|39020.7|38937.6|638
1658372400000|2022-07-21 03:00:00|39055|38947.8|39029.8|38971.7|39084.6|39009.7|39027|38941|699
1658372700000|2022-07-21 03:05:00|39034.5|38969.4|39053.8|38938.9|39055.7|38982.9|39007|38938.9|933
1658373000000|2022-07-21 03:10:00|39054.1|38938.6|39043|38956|39061.8|38971|39012|38932.4|672
1658373300000|2022-07-21 03:15:00|39023|38966|39042|38946|39080.4|38996.9|39015|38935|584
1658373600000|2022-07-21 03:20:00|39021.1|38947|39060.9|38940.9|39075.5|39000.5|39017|38932.5|646
1658373900000|2022-07-21 03:25:00|39061.3|38941.3|39063.6|38960.4|39074|38968.6|39037.4|38934.5|615
1658374200000|2022-07-21 03:30:00|39058.7|38964.9|39081.4|38977.4|39105.7|39028.5|39054.8|38952|731
1658374500000|2022-07-21 03:35:00|39081|38981.4|39093.7|38973.7|39114.3|39034.8|39073.5|38965.7|618
1658374800000|2022-07-21 03:40:00|39093.2|38973.2|39089.5|38969.5|39095|38989.6|39073.1|38966.4|520
1658375100000|2022-07-21 03:45:00|39075.8|38981.2|39069.2|38958.8|39114.2|39019.6|39059.5|38951.3|705
1658375400000|2022-07-21 03:50:00|39068.9|38957.4|39080.8|38960.8|39100.3|39010|39030.8|38947.5|617
1658375700000|2022-07-21 03:55:00|39077.3|38957.3|39067.6|38964.1|39083.6|38973.9|39056|38951.7|718
1658376000000|2022-07-21 04:00:00|39066.3|38964.2|39056.3|38947.9|39092.4|39000.9|39048.6|38938.1|692
1658376300000|2022-07-21 04:05:00|39055.5|38947.5|39087|38967|39103.5|39012.7|39048.3|38939.8|497
1658376600000|2022-07-21 04:10:00|39086.8|38966.8|39062.6|38954.3|39093.3|38984.7|39030.5|38943.3|621
1658376900000|2022-07-21 04:15:00|39061.7|38953.9|39071.9|38954.6|39092.3|39000.7|39038.2|38938.5|682
1658377200000|2022-07-21 04:20:00|39059.3|38962.8|39060|38940|39080.6|39005.4|39021|38926.5|633
1658377500000|2022-07-21 04:25:00|39059.7|38939.7|39061.1|38952.7|39081.3|38981.5|39031.5|38938.8|681
1658377800000|2022-07-21 04:30:00|39054.8|38959.9|39021|38901|39073.1|38970.4|39006.1|38887.2|837
1658378100000|2022-07-21 04:35:00|39021.4|38907.9|39062.1|38942.1|39093.2|39014.5|39012.2|38903.8|740
1658378400000|2022-07-21 04:40:00|39062.3|38942.3|39061.3|38941.3|39066.7|38955|39043.8|38926.1|670
1658378700000|2022-07-21 04:45:00|39061.5|38941.5|39055|38935|39095.1|39013.4|39026.6|38923.6|677
1658379000000|2022-07-21 04:50:00|39055.8|38935.8|39056.5|38936.5|39088.1|39011.9|39031|38919.2|734
1658379300000|2022-07-21 04:55:00|39056.8|38936.8|39049.3|38929.3|39066.5|38949.4|39017.1|38897.1|596
1658379600000|2022-07-21 05:00:00|39047.9|38929.2|39051.6|38949.7|39084|39023.4|39012.1|38928.4|840
1658379900000|2022-07-21 05:05:00|39049.4|38952|39069.4|38949.4|39089.8|39029.7|39021.8|38934.9|719
1658380200000|2022-07-21 05:10:00|39069.8|38949.8|39036.6|38955.8|39070|38967.1|39015.6|38932.6|867
1658380500000|2022-07-21 05:15:00|39035.1|38955.3|39045.7|38961.2|39082.9|39022|39001.9|38927.4|897
1658380800000|2022-07-21 05:20:00|39051.1|38964.1|39093.8|38973.8|39104.3|39051.4|39025.5|38953.1|961
1658381100000|2022-07-21 05:25:00|39094.9|38974.9|39080.4|38989.3|39096.4|39019.9|39030.3|38962.4|831
1658381400000|2022-07-21 05:30:00|39078.5|38986.1|39048.5|38998.5|39100.6|39047.8|39048.5|38965.3|981
1658381700000|2022-07-21 05:35:00|39068.9|38978.2|39072.3|38959.2|39089.6|39030|39041.4|38953|1031
1658382000000|2022-07-21 05:40:00|39075.5|38955.5|39048.8|38961.7|39076.5|38997.7|39012.8|38941|920
1658382300000|2022-07-21 05:45:00|39049.4|38961.3|39050.6|38958.4|39075.7|39023.9|39011.3|38938.6|943
1658382600000|2022-07-21 05:50:00|39048.2|38958.9|39047.9|38965.9|39076.5|39019.6|39007.9|38932.7|1028
1658382900000|2022-07-21 05:55:00|39045.4|38966.5|39066.4|38953.6|39080.2|38994.9|39012.2|38945.5|933
1658383200000|2022-07-21 06:00:00|39066.1|38953.3|39125|39030.2|39142.6|39071.8|39020.5|38945.8|961
1658383500000|2022-07-21 06:05:00|39125.6|39030.9|39047.4|39027.4|39145|39041.1|39044.3|38936.8|973
1658383800000|2022-07-21 06:10:00|39046.9|39026.9|39066.8|39046.8|39111.5|39061.3|39046.9|38963|972
1658384100000|2022-07-21 06:15:00|39070.9|39050.9|39062.1|39042.1|39107.6|39059|39052.5|39005.4|987
1658384400000|2022-07-21 06:20:00|39060.9|39040.9|39097.3|39077.3|39127.1|39082.2|39052.9|39032.9|889
1658384700000|2022-07-21 06:25:00|39097.7|39077.7|39100.5|39080.5|39119|39088.4|39080.3|39042.4|796
1658385000000|2022-07-21 06:30:00|39099.6|39079.6|39195.5|39111.1|39233.4|39141|39098.8|39078.8|951
1658385300000|2022-07-21 06:35:00|39194.7|39111.5|39134.4|39114.4|39202.1|39137.7|39125.5|39084|877
1658385600000|2022-07-21 06:40:00|39136|39116|39118.1|39098.1|39140.4|39120.4|39102.7|39082.7|876
1658385900000|2022-07-21 06:45:00|39118.8|39098.8|39099.9|39079.9|39129.7|39105.8|39080|39051.5|818
1658386200000|2022-07-21 06:50:00|39103.8|39083.8|39221.6|39141.6|39226.5|39169.9|39099.5|39079.5|985
1658386500000|2022-07-21 06:55:00|39222.2|39140.9|39249.6|39199.6|39287.8|39240.1|39188.8|39138.9|912
1658386800000|2022-07-21 07:00:00|39250.2|39200.2|39252.9|39232.9|39296|39253.2|39222.2|39142.3|1063
1658387100000|2022-07-21 07:05:00|39252.2|39232.2|39203.6|39183.6|39255.6|39235.6|39202.8|39182.8|1021
1658387400000|2022-07-21 07:10:00|39202.7|39182.7|39186|39166|39211.8|39191.8|39167.6|39141.1|1024
1658387700000|2022-07-21 07:15:00|39186.6|39166.6|39141.2|39121.2|39224.9|39204.9|39137.3|39117.3|1068
1658388000000|2022-07-21 07:20:00|39140.8|39120.8|39136.4|39116.4|39163.2|39143.2|39104.8|39084.8|1044
1658388300000|2022-07-21 07:25:00|39136.5|39116.5|39217|39197|39219.4|39199.4|39135.7|39115.7|1039
1658388600000|2022-07-21 07:30:00|39217.4|39197.4|39203.5|39183.5|39270.1|39240|39164.8|39142.7|1091
1658388900000|2022-07-21 07:35:00|39204.7|39184.7|39160.2|39140.2|39217.1|39190|39153.3|39108.4|1094
1658389200000|2022-07-21 07:40:00|39160.9|39140.9|39206.2|39186.2|39219.2|39189.7|39146.8|39126.8|1054
1658389500000|2022-07-21 07:45:00|39207.4|39187.4|39232.2|39212.2|39248.5|39225.8|39207.4|39167|1001
1658389800000|2022-07-21 07:50:00|39232.5|39212.5|39275.8|39255.8|39318.3|39298.3|39212.2|39192.2|1056
1658390100000|2022-07-21 07:55:00|39273.1|39253.1|39395.4|39375.4|39399.1|39379.1|39273.1|39244.8|1021
1658390400000|2022-07-21 08:00:00|39393.3|39373.3|39405.9|39385.9|39411.1|39391.1|39344|39324|909
1658390700000|2022-07-21 08:05:00|39405.8|39385.8|39592.6|39572.6|39616.7|39596.7|39402.2|39382.2|1070
1658391000000|2022-07-21 08:10:00|39593|39573|39596.7|39576.7|39640.2|39587|39555.9|39509.6|1024
1658391300000|2022-07-21 08:15:00|39597.2|39577.2|39497.3|39477.3|39618.5|39577.9|39490|39457.6|1081
1658391600000|2022-07-21 08:20:00|39494.6|39474.6|39513.1|39463.1|39558.5|39503.3|39472.9|39438.4|1036
1658391900000|2022-07-21 08:25:00|39512.8|39462.8|39497.1|39477.1|39560.9|39492.3|39477.1|39438.4|989
1658392200000|2022-07-21 08:30:00|39497.3|39477.3|39459.5|39409.5|39504.5|39484.5|39424.2|39383.7|1012
1658392500000|2022-07-21 08:35:00|39456.3|39406.3|39512.6|39434.2|39530.5|39455.9|39447|39359.1|1036
1658392800000|2022-07-21 08:40:00|39512.7|39432.9|39552.4|39459|39599|39514|39509.5|39420.5|1117
1658393100000|2022-07-21 08:45:00|39562.6|39464.8|39496.9|39418.3|39596.4|39540|39468.9|39404.4|1137
1658393400000|2022-07-21 08:50:00|39498.9|39418|39532.6|39417|39533.8|39446.3|39449.8|39395.9|1013
1658393700000|2022-07-21 08:55:00|39533|39416.7|39430.3|39380.3|39533.9|39456.5|39396.7|39354.5|978
1658394000000|2022-07-21 09:00:00|39443.8|39368.8|39451.7|39431.7|39462.1|39438.5|39414.5|39367.9|1022
1658394300000|2022-07-21 09:05:00|39452.4|39432.4|39466.7|39446.7|39484.6|39461|39433.9|39409.8|951
1658394600000|2022-07-21 09:10:00|39472.3|39452.3|39571.1|39551.1|39571.7|39551.7|39463.7|39443.7|1008
1658394900000|2022-07-21 09:15:00|39571.3|39551.3|39556|39506|39597.8|39553.7|39530.3|39476.5|1014
1658395200000|2022-07-21 09:20:00|39555.8|39505.8|39579.5|39485.7|39594.5|39547.8|39535.6|39483.1|1023
1658395500000|2022-07-21 09:25:00|39579.2|39485.9|39570.1|39478.3|39588.7|39494|39552.8|39456.3|929
1658395800000|2022-07-21 09:30:00|39575.8|39475.6|39559.6|39463.3|39579.2|39478.2|39532.5|39453.4|931
1658396100000|2022-07-21 09:35:00|39559.2|39462.4|39513|39493|39577|39517.6|39510.5|39445.4|889
1658396400000|2022-07-21 09:40:00|39514.3|39494.3|39499.8|39479.8|39532.5|39497.9|39484|39454|958
1658396700000|2022-07-21 09:45:00|39500.1|39480.1|39504.4|39484.4|39513.8|39493.8|39491.5|39471.5|976
1658397000000|2022-07-21 09:50:00|39504.9|39484.9|39491.1|39471.1|39505.7|39485.7|39469.8|39449.8|934
1658397300000|2022-07-21 09:55:00|39492.3|39472.3|39472.6|39452.6|39505.1|39485.1|39465.6|39445.6|943
1658397600000|2022-07-21 10:00:00|39472|39452|39497.9|39477.9|39504|39484|39472|39452|743
1658397900000|2022-07-21 10:05:00|39494.7|39474.7|39452.8|39432.8|39497.5|39477.5|39452.8|39432.8|993
1658398200000|2022-07-21 10:10:00|39452.2|39432.2|39432.2|39412.2|39454.4|39434.4|39431.3|39411.3|864
1658398500000|2022-07-21 10:15:00|39431.7|39411.7|39446.8|39426.8|39457.6|39437.6|39423.2|39403.2|866
1658398800000|2022-07-21 10:20:00|39447.2|39427.2|39427.5|39407.5|39451.8|39431.8|39421.2|39401.2|848
1658399100000|2022-07-21 10:25:00|39425.6|39405.6|39396|39376|39436.2|39416.2|39391.9|39371.9|1032
1658399400000|2022-07-21 10:30:00|39395.8|39375.8|39387.9|39367.9|39411.3|39391.3|39386.4|39366.4|865
1658399700000|2022-07-21 10:35:00|39388.7|39368.7|39405.1|39385.1|39422|39402|39388.7|39368.7|906
1658400000000|2022-07-21 10:40:00|39405|39385|39391.8|39371.8|39428.3|39395.6|39375.2|39351.1|979
1658400300000|2022-07-21 10:45:00|39391|39371|39387.3|39367.3|39460.6|39422.5|39376.2|39326.7|976
1658400600000|2022-07-21 10:50:00|39387.1|39367.1|39403.3|39383.3|39459.9|39405.7|39380.3|39357.3|850
1658400900000|2022-07-21 10:55:00|39404.1|39384.1|39377|39357|39404.8|39384.8|39372.7|39352.7|747
1658401200000|2022-07-21 11:00:00|39375.8|39355.8|39358.4|39338.4|39375.8|39355.8|39352.7|39332.7|900
1658401500000|2022-07-21 11:05:00|39360.1|39340.1|39342.8|39322.8|39361.3|39341.3|39308.6|39288.6|853
1658401800000|2022-07-21 11:10:00|39344|39324|39322.2|39302.2|39350.1|39330.1|39295.1|39275.1|893
1658402100000|2022-07-21 11:15:00|39322.1|39302.1|39321.2|39301.2|39329.4|39309.4|39296.6|39276.6|940
1658402400000|2022-07-21 11:20:00|39322.5|39302.5|39362.9|39342.9|39374.7|39354.7|39318.9|39298.9|892
1658402700000|2022-07-21 11:25:00|39363|39343|39308.9|39288.9|39363.8|39343.8|39306.9|39286.9|870
1658403000000|2022-07-21 11:30:00|39310|39290|39331.1|39311.1|39335|39315|39303.7|39283.7|950
1658403300000|2022-07-21 11:35:00|39329.9|39309.9|39338.1|39318.1|39354.9|39334.9|39322|39302|895
1658403600000|2022-07-21 11:40:00|39336.7|39316.7|39267|39247|39338.6|39318.6|39253.7|39233.7|919
1658403900000|2022-07-21 11:45:00|39267.2|39247.2|39285.8|39265.8|39302.7|39282.7|39266.9|39246.9|820
1658404200000|2022-07-21 11:50:00|39285.7|39265.7|39268.1|39248.1|39286.5|39266.5|39253.5|39233.5|841
1658404500000|2022-07-21 11:55:00|39265.8|39245.8|39263.7|39243.7|39272.3|39252.3|39240.4|39220.4|940
1658404800000|2022-07-21 12:00:00|39262.3|39242.3|39244.9|39224.9|39303.3|39283.3|39238.5|39218.5|993
1658405100000|2022-07-21 12:05:00|39247.3|39227.3|39254.4|39234.4|39260.7|39240.7|39208.8|39188.8|1029
1658405400000|2022-07-21 12:10:00|39256.4|39236.4|39280.6|39163.8|39295.9|39241.4|39237|39163.8|915
1658405700000|2022-07-21 12:15:00|39281.9|39161.9|39095.3|39045.3|39298|39187.2|39062.8|38974.5|1178
1658406000000|2022-07-21 12:20:00|39067.1|39047.1|39021.5|39001.5|39114.7|39064.4|38939.7|38894.6|1170
1658406300000|2022-07-21 12:25:00|39020|39000|39143.9|39023.9|39160.3|39040.3|38995.2|38955.9|1121
1658406600000|2022-07-21 12:30:00|39139.4|39019.4|38967|38947|39145.5|39025.5|38936.5|38893.9|1135
1658406900000|2022-07-21 12:35:00|38972.1|38952.1|38950.6|38867.7|39040.5|38954.4|38929.3|38867|1125
1658407200000|2022-07-21 12:40:00|38947.3|38864.2|38952.7|38832.7|38990.1|38927.2|38897.5|38819.3|1156
1658407500000|2022-07-21 12:45:00|38953.9|38833.9|38886.5|38836.5|38973.1|38891.1|38877.2|38820.9|1143
1658407800000|2022-07-21 12:50:00|38885|38835|38937.7|38917.7|38985.4|38938|38865.8|38833.4|1125
1658408100000|2022-07-21 12:55:00|38937.5|38917.5|38911.7|38891.7|38950.2|38920.2|38900.7|38866.2|1099
1658408400000|2022-07-21 13:00:00|38913.9|38893.9|38945.2|38925.2|38988.9|38960.8|38868|38831.4|1122
1658408700000|2022-07-21 13:05:00|38945.8|38925.8|39053.1|39033.1|39061.3|39041.3|38905.1|38865.2|1136
1658409000000|2022-07-21 13:10:00|39052.8|39032.8|39265.3|39245.3|39268.7|39245.3|39045.7|39025.7|1163
1658409300000|2022-07-21 13:15:00|39265.7|39245.7|39232.1|39182.1|39321.4|39301.4|39166.7|39107.6|1143
1658409600000|2022-07-21 13:20:00|39231.2|39181.2|39332.8|39253.3|39388.9|39357.3|39197.8|39156.6|1136
1658409900000|2022-07-21 13:25:00|39317|39267|39482.9|39389.2|39540|39434.5|39314.9|39256.3|1167
1658410200000|2022-07-21 13:30:00|39487.4|39387.8|39372.5|39352.5|39490.1|39412.3|39340.5|39303.1|1158
1658410500000|2022-07-21 13:35:00|39379.6|39329.6|39361|39241.6|39457|39371.2|39341.9|39227|1113
1658410800000|2022-07-21 13:40:00|39360.9|39244.8|39353.2|39243.7|39371.4|39255.5|39297.2|39177.2|1099
1658411100000|2022-07-21 13:45:00|39350|39244.8|39158.9|39108.9|39375.4|39260.6|39122.3|39019.4|1124
1658411400000|2022-07-21 13:50:00|39180.5|39091.1|39115.8|39065.8|39210.1|39162.3|39100.1|39029.5|1150
1658411700000|2022-07-21 13:55:00|39129.5|39055.1|39114.9|39094.9|39153.8|39126|39084.9|39031.4|1126
1658412000000|2022-07-21 14:00:00|39115.3|39095.3|39145.7|39125.7|39162|39130.5|39092.7|39011|1101
1658412300000|2022-07-21 14:05:00|39150.7|39130.7|39162.1|39142.1|39163.6|39143.6|39098.5|39078.5|1107
1658412600000|2022-07-21 14:10:00|39162.6|39142.6|39245.7|39225.7|39293.7|39235.9|39158.8|39138.8|1097
1658412900000|2022-07-21 14:15:00|39245.5|39225.5|39284.9|39182.8|39364|39272.5|39242.2|39174.6|1116
1658413200000|2022-07-21 14:20:00|39282.8|39183.5|39323.3|39223.2|39329.5|39227.4|39256.4|39162.4|1122
1658413500000|2022-07-21 14:25:00|39324.3|39222|39252.4|39232.4|39353.7|39290.1|39241.9|39179.2|1110
1658413800000|2022-07-21 14:30:00|39255.8|39235.8|39206.3|39186.3|39299.8|39252.7|39195.3|39145.8|1119
1658414100000|2022-07-21 14:35:00|39206.2|39186.2|39168.9|39148.9|39231.6|39196.3|39137.9|39102.2|1083
1658414400000|2022-07-21 14:40:00|39168.7|39148.7|39093.9|39043.9|39222.4|39202.4|39081.6|39016|1021
1658414700000|2022-07-21 14:45:00|39108.3|39030.8|39078.4|39058.4|39108.3|39068.7|39032.4|39012.4|1039
1658415000000|2022-07-21 14:50:00|39077.8|39057.8|39064.8|39044.8|39114|39061.7|39031.5|39011.5|1027
1658415300000|2022-07-21 14:55:00|39064.3|39044.3|39053.9|39033.9|39064.3|39044.3|39035.5|39015.5|1048
1658415600000|2022-07-21 15:00:00|39054|39034|38966.6|38946.6|39058.1|39038.1|38963.3|38943.3|959
1658415900000|2022-07-21 15:05:00|38967|38947|38977.9|38957.9|38998.6|38978.6|38965.1|38945.1|986
1658416200000|2022-07-21 15:10:00|38977.8|38957.8|38981.2|38961.2|38995.9|38975.9|38969|38949|975
1658416500000|2022-07-21 15:15:00|38980.6|38960.6|38997.1|38977.1|39020.4|39000.4|38974.3|38954.3|894
1658416800000|2022-07-21 15:20:00|38997.4|38977.4|39013.6|38993.6|39025.5|39005.5|38979.7|38959.7|926
1658417100000|2022-07-21 15:25:00|39014.1|38994.1|39006.8|38986.8|39085|39065|39005.4|38985.4|977
1658417400000|2022-07-21 15:30:00|39006.7|38986.7|38945.4|38925.4|39017.8|38997.8|38924.6|38870.9|1039
1658417700000|2022-07-21 15:35:00|38946.6|38926.6|39027.5|38907.5|39058.9|38939.1|38918|38845.4|971
1658418000000|2022-07-21 15:40:00|39029.5|38909.5|39045.4|38925.4|39087.3|38967.3|39019|38899|860
1658418300000|2022-07-21 15:45:00|39047.3|38927.3|39067.4|38948.6|39082.7|38962.7|39028.6|38913.1|816
1658418600000|2022-07-21 15:50:00|39071|38951|39055.9|38954.4|39077|38970.3|39049|38945.9|940
1658418900000|2022-07-21 15:55:00|39055.7|38953.4|39052.5|38968.9|39089.4|38996.9|39016.9|38908|936
1658419200000|2022-07-21 16:00:00|39031.4|38981.4|39071.3|39021.3|39115.2|39078.4|39029.1|38969.4|990
1658419500000|2022-07-21 16:05:00|39067.8|39017.8|39111.5|39034.7|39119.1|39080.6|39038.9|38992.8|1152
1658419800000|2022-07-21 16:10:00|39101.7|39051.7|39073.8|39053.8|39112|39059.3|39058.3|39033.4|983
1658420100000|2022-07-21 16:15:00|39074.1|39054.1|39088.4|39068.4|39092|39072|39054.3|39034.3|848
1658420400000|2022-07-21 16:20:00|39088.9|39068.9|39079.3|39059.3|39092.8|39072.8|39064.4|39044.4|832
1658420700000|2022-07-21 16:25:00|39080.1|39060.1|39056.9|39036.9|39080.1|39060.1|39041.7|39021.7|807
1658421000000|2022-07-21 16:30:00|39057.2|39037.2|39066.9|39046.9|39073|39053|39044.9|39024.9|663
1658421300000|2022-07-21 16:35:00|39068.1|39048.1|39054.9|39004.9|39092|39060.4|39032|38979.7|888
1658421600000|2022-07-21 16:40:00|39066.9|38992.2|39056.9|39036.9|39074.5|39041.8|39033.8|38980.7|867
1658421900000|2022-07-21 16:45:00|39057.9|39037.9|39056.8|39036.8|39061.3|39041.3|39046.4|39026.4|602
1658422200000|2022-07-21 16:50:00|39057.2|39037.2|39053.4|39033.4|39061|39041|39049.2|39029.2|648
1658422500000|2022-07-21 16:55:00|39052.6|39032.6|39032.8|39012.8|39057.4|39037.4|39027.9|39007.9|612
1658422800000|2022-07-21 17:00:00|39033.4|39013.4|39027|39007|39040.3|39020.3|39019.8|38999.8|806
1658423100000|2022-07-21 17:05:00|39028.2|39008.2|39027.7|39007.7|39035.5|39015.5|39007|38987|578
1658423400000|2022-07-21 17:10:00|39027|39007|39030|39010|39036.3|39016.3|39016.2|38996.2|703
1658423700000|2022-07-21 17:15:00|39029.7|39009.7|39035.4|39015.4|39040.7|39020.7|39024.2|39004.2|808
1658424000000|2022-07-21 17:20:00|39036.6|39016.6|39030.6|39010.6|39045.5|39025.5|39026.4|39006.4|865
1658424300000|2022-07-21 17:25:00|39031|39011|39009.5|38989.5|39044.5|39024.5|39003|38983|759
1658424600000|2022-07-21 17:30:00|39007.4|38987.4|39056.6|39036.6|39070.1|39044|38998.1|38978.1|835
1658424900000|2022-07-21 17:35:00|39055.3|39035.3|39093|39073|39183|39096.4|39050.5|39030.5|843
1658425200000|2022-07-21 17:40:00|39092.7|39072.7|39100.2|38982.6|39116.9|39075.8|39066.9|38979.4|807
1658425500000|2022-07-21 17:45:00|39099.7|38990.5|39056|39036|39108.3|39047.5|39028.5|38965.7|799
1658425800000|2022-07-21 17:50:00|39056.2|39036.2|39079.5|39029.5|39113|39062.4|39021.7|38971.8|786
1658426100000|2022-07-21 17:55:00|39080.7|39030.7|39053.7|38974|39116.8|39058.1|39020.5|38966.3|604
1658426400000|2022-07-21 18:00:00|39052.7|38972.5|39073.5|39053.5|39101.9|39057|39026|38968.2|576
1658426700000|2022-07-21 18:05:00|39073.7|39053.7|39050.1|39030.1|39075.5|39055.5|39040|39020|655
1658427000000|2022-07-21 18:10:00|39049.4|39029.4|39004.6|38984.6|39057|39037|38996.9|38976.9|759
1658427300000|2022-07-21 18:15:00|39005.1|38985.1|39009.8|38989.8|39044.1|39001.9|38994|38957|722
1658427600000|2022-07-21 18:20:00|39004|38984|39007.1|38987.1|39030.6|38995.8|38986|38956.6|757
1658427900000|2022-07-21 18:25:00|39006.1|38986.1|39006.9|38986.9|39015|38995|38995.1|38975.1|702
1658428200000|2022-07-21 18:30:00|39004|38984|38948|38928|39018.8|38998.8|38932|38912|753
1658428500000|2022-07-21 18:35:00|38952.2|38932.2|39035.3|38955.3|39044.7|38998|38948.3|38928.3|708
1658428800000|2022-07-21 18:40:00|39036.3|38955.7|39037.3|38987.3|39073.6|39025.3|39006.9|38949.5|818
1658429100000|2022-07-21 18:45:00|39037.5|38987.5|39048.8|38967.2|39063.2|39020.3|39013.3|38958|879
1658429400000|2022-07-21 18:50:00|39048.9|38966.7|39046.1|38966.3|39052.1|39009.1|39008.9|38954.2|850
1658429700000|2022-07-21 18:55:00|39046.3|38966.1|39023.6|39003.6|39056.9|39007.1|39019.1|38957.4|1034
1658430000000|2022-07-21 19:00:00|39027.5|39007.5|39107.3|39016.4|39108.7|39040.4|39015.9|38963|1006
1658430300000|2022-07-21 19:05:00|39109.8|39012.9|39204.4|39092.1|39240|39127.7|39097.7|39003|736
1658430600000|2022-07-21 19:10:00|39206|39087|39205.8|39085.8|39221.3|39104.8|39183.3|39082|650
1658430900000|2022-07-21 19:15:00|39207.1|39087.1|39087.2|38967.2|39210|39091.5|39082.6|38963.3|714
1658431200000|2022-07-21 19:20:00|39086.2|38966.2|39078.7|38958.7|39090.2|39003|39069.7|38949.7|801
1658431500000|2022-07-21 19:25:00|39078.1|38958.1|39078.3|38958.3|39083.3|38963.3|39069|38949|939
1658431800000|2022-07-21 19:30:00|39078.6|38958.6|39076.1|38956.1|39091.9|39002|39071.7|38951.7|619
1658432100000|2022-07-21 19:35:00|39074.9|38954.9|39070.2|38950.2|39097.9|39030.7|39050.1|38940.5|580
1658432400000|2022-07-21 19:40:00|39070.4|38950.4|39052.5|38946.5|39076.7|38971.3|39051.2|38942|560
1658432700000|2022-07-21 19:45:00|39054.5|38948.4|39066.4|38946.4|39092.4|38972.4|39041|38923.7|619
1658433000000|2022-07-21 19:50:00|39065.7|38945.7|39094.2|38974.2|39149.2|39029.2|39042|38922|817
1658433300000|2022-07-21 19:55:00|39095.7|38975.7|39075.5|38955.5|39101.1|38984|39071.7|38951.7|813
1658433600000|2022-07-21 20:00:00|39075.9|38955.9|39029.2|38931.2|39134.4|39014.4|39005.4|38885.4|963
1658433900000|2022-07-21 20:05:00|39030.1|38931|39008.9|38928.2|39031.2|38963.4|38982.1|38907.9|602
1658434200000|2022-07-21 20:10:00|39008.5|38924.6|38998.3|38909.4|39016.3|38933.7|38994.5|38909.3|635
1658434500000|2022-07-21 20:15:00|38999.4|38910.1|38993.9|38908.7|39013.8|38936.7|38976.7|38888.1|648
1658434800000|2022-07-21 20:20:00|38993.7|38909.1|38971.9|38875.1|38996.3|38918.5|38960.6|38865.4|644
1658435100000|2022-07-21 20:25:00|38972.7|38874.5|38969.7|38876.1|39039.1|38919.1|38929.2|38840.7|557
1658435400000|2022-07-21 20:30:00|38969.9|38875.7|38946.2|38846.3|39007.2|38895|38912|38813.9|650
1658435700000|2022-07-21 20:35:00|38947.1|38846.7|38925.5|38841.5|38990.6|38894.6|38898.9|38822.5|703
1658436000000|2022-07-21 20:40:00|38926.2|38841.9|38909.9|38889.9|38982.1|38896.3|38896|38829.9|432
1658436300000|2022-07-21 20:45:00|38906|38886|38957.6|38862.9|38966.9|38918.2|38893|38847|476
1658436600000|2022-07-21 20:50:00|38962|38871.2|38954|38862.5|38968.3|38879.3|38940.9|38820.9|465
1658436900000|2022-07-21 20:55:00|38952.8|38868.4|38931.5|38811.5|38967.2|38873.8|38925.7|38805.7|505
1658437200000|2022-07-21 21:00:00|38925|38805|38965.6|38845.6|38978.6|38858.6|38925|38805|44
1658437500000|2022-07-21 21:05:00|39010.2|38890.2|39019.4|38899.4|39020.1|38900.1|39010.2|38890.2|37
1658437800000|2022-07-21 21:10:00|39000.1|38880.1|39026.1|38906.1|39057|38937|38966.8|38846.8|89
1658438100000|2022-07-21 21:15:00|39026|38906|39081.5|38961.5|39086.9|38966.9|38994.8|38874.8|173
1658438400000|2022-07-21 21:20:00|39045.7|38925.7|39052.7|38932.7|39107.1|38987.1|39041|38923.8|173
1658438700000|2022-07-21 21:25:00|39052.1|38932.1|39064.8|38944.8|39098.1|38978.1|39044.4|38924.4|134
1658439000000|2022-07-21 21:30:00|39057.8|38937.8|39053.3|38933.3|39088.5|38968.5|39039.3|38919.3|194
1658439300000|2022-07-21 21:35:00|39040.9|38920.9|39048.9|38928.9|39089|38969|39032.3|38912.3|175
1658439600000|2022-07-21 21:40:00|39050.1|38930.1|39039.3|38919.3|39081|38961|39031.5|38911.5|197
1658439900000|2022-07-21 21:45:00|39043.1|38923.1|39064.9|38944.9|39082.5|38962.5|39029.6|38909.6|149
1658440200000|2022-07-21 21:50:00|39054|38934|39049.3|38929.3|39086.4|38966.4|39032.1|38912.1|167
1658440500000|2022-07-21 21:55:00|39043.1|38923.1|39060.2|38940.2|39077.6|38957.6|39036.5|38916.5|138
1658440800000|2022-07-21 22:00:00|39049.2|38929.2|39071.5|38951.5|39084.3|38964.3|39015.1|38895.1|423
1658441100000|2022-07-21 22:05:00|39071.4|38951.4|39094.1|38974.1|39104.5|38984.5|39048.7|38928.7|312
1658441400000|2022-07-21 22:10:00|39097|38977|39083.8|38963.8|39109.2|38989.2|39023|38903|504
1658441700000|2022-07-21 22:15:00|39084.3|38964.3|39083.3|38963.3|39107.5|38987.5|39066.6|38946.6|610
1658442000000|2022-07-21 22:20:00|39081.2|38961.2|39084.9|38964.9|39098.3|38978.3|39073.1|38953.1|638
1658442300000|2022-07-21 22:25:00|39083.2|38963.2|39085.6|38965.6|39111.4|38991.4|39075.3|38955.3|438
1658442600000|2022-07-21 22:30:00|39096|38976|39091.1|38971.1|39099.4|38979.4|39077.1|38957.1|510
1658442900000|2022-07-21 22:35:00|39090.7|38970.7|39091.1|38971.1|39110.9|38993.3|39089|38969|400
1658443200000|2022-07-21 22:40:00|39091.2|38971.2|39092.2|38972.2|39103|38983|39089.6|38969.6|243
1658443500000|2022-07-21 22:45:00|39092.1|38972.1|39083.1|38963.1|39095.5|38975.5|39074.1|38954.1|309
1658443800000|2022-07-21 22:50:00|39082.5|38962.5|39067.7|38947.7|39097|38977|39047.5|38928.2|407
1658444100000|2022-07-21 22:55:00|39067.9|38947.9|39059.1|38939.1|39079.5|38975.5|39025.5|38928.4|410
1658444400000|2022-07-21 23:00:00|39064.6|38944.6|39056.7|38936.7|39078.8|38958.8|39035.9|38928.3|550
1658444700000|2022-07-21 23:05:00|39060.8|38940.8|39051.4|38931.4|39065.8|38945.8|39021.6|38909.4|625
1658445000000|2022-07-21 23:10:00|39051.5|38931.5|39059.5|38939.5|39064.7|38949.7|39044.7|38924.7|680
1658445300000|2022-07-21 23:15:00|39059.7|38939.7|39053|38933|39068.5|38967.8|39010.5|38911.3|563
1658445600000|2022-07-21 23:20:00|39036|38932.1|39045.8|38925.8|39073.6|38967.4|38971|38907.4|616
1658445900000|2022-07-21 23:25:00|39045.6|38925.6|39058.9|38938.9|39077.5|38965.5|39015.5|38924.8|505
1658446200000|2022-07-21 23:30:00|39051.1|38947.1|39027.3|38932.1|39063.8|38962.5|38999.5|38907|553
1658446500000|2022-07-21 23:35:00|39030.9|38932.9|39044|38924|39053.8|38955.7|39005.7|38910.5|430
1658446800000|2022-07-21 23:40:00|39040.7|38930.7|39043.8|38949|39061.2|38949|39021|38912.5|447
1658447100000|2022-07-21 23:45:00|39043.9|38948|39047.1|38939.3|39062|38969.5|39002.7|38903.9|682
1658447400000|2022-07-21 23:50:00|39049.7|38937.1|39067.3|38947.3|39078.6|38971|39037.5|38930.9|662
1658447700000|2022-07-21 23:55:00|39056.9|38936.9|39067.3|38947.3|39075.3|38986.4|39036.4|38936.7|671
1658448000000|2022-07-22 00:00:00|39092.3|38972.3|39126.5|39015|39139.6|39059.3|39082.7|38962.7|836
1658448300000|2022-07-22 00:05:00|39131.6|39011.6|39104.8|38984.8|39138.5|39025.8|39065.9|38945.9|712
1658448600000|2022-07-22 00:10:00|39105.5|38985.5|39083.5|38963.5|39106.1|38986.1|39057.4|38937.4|702
1658448900000|2022-07-22 00:15:00|39084.1|38964.1|39056.1|38955.8|39126.8|39006.8|39041|38921|724
1658449200000|2022-07-22 00:20:00|39067.3|38947.3|39054.5|38934.5|39089.9|38983.8|39019|38907|679
1658449500000|2022-07-22 00:25:00|39054.7|38934.7|39032.6|38946.8|39057.9|38974.5|38994|38918|610
1658449800000|2022-07-22 00:30:00|39034.7|38944.7|39047.4|38953.4|39063.3|38977.7|39018.1|38915|590
1658450100000|2022-07-22 00:35:00|39049.9|38952.6|39054.5|38956.8|39080|38991.5|39030.4|38939.5|787
1658450400000|2022-07-22 00:40:00|39052.6|38958.1|39066.3|38965.8|39070.4|39001|39015|38946|577
1658450700000|2022-07-22 00:45:00|39062.6|38969.5|39054.9|38961.5|39077.6|38988.3|39027.9|38947|622
1658451000000|2022-07-22 00:50:00|39055.2|38961.4|39050.7|38966.2|39081.4|39000.4|39019.2|38947.3|692
1658451300000|2022-07-22 00:55:00|39050.1|38965.4|39065.8|38971.7|39080.2|39010.2|39028.2|38957|657
1658451600000|2022-07-22 01:00:00|39064.1|38973.8|39081.5|39002.9|39092.1|39016.7|39022.8|38952.8|843
1658451900000|2022-07-22 01:05:00|39082.5|39003.5|39091.1|39008|39098|39023.8|39061.6|38972.6|649
1658452200000|2022-07-22 01:10:00|39093.1|39005.6|39089.8|39010|39103.1|39043.6|39057.1|38991.1|611
1658452500000|2022-07-22 01:15:00|39089.3|39010.8|39129.1|39009.1|39141.3|39049.4|39065|38996.4|655
1658452800000|2022-07-22 01:20:00|39128.8|39009.4|39130|39010|39159.4|39070.4|39081.8|39005.2|749
1658453100000|2022-07-22 01:25:00|39131.2|39011.2|39135.5|39025.5|39147.6|39041.3|39110.8|39002.8|734
1658453400000|2022-07-22 01:30:00|39141.2|39021.2|39107.9|38999.7|39141.2|39030.6|39071|38974.5|875
1658453700000|2022-07-22 01:35:00|39107.7|39001.3|39098.2|38988.4|39119.7|39028|39078.6|38976.3|850
1658454000000|2022-07-22 01:40:00|39102.1|38984.5|39068|38970.3|39102.1|38996.1|39045.5|38949.5|965
1658454300000|2022-07-22 01:45:00|39059.6|38976.2|39083.1|38980.9|39108.2|39033.7|39058.4|38948.9|864
1658454600000|2022-07-22 01:50:00|39082.2|38983|39074.9|38995.6|39101.3|39012|39057.6|38955.8|689
1658454900000|2022-07-22 01:55:00|39077.9|38994.5|39084.5|38974.6|39102.9|39004|39053.4|38964|649
1658455200000|2022-07-22 02:00:00|39084.9|38971.3|39056|39036|39102.6|39043|39050.3|38962.3|729
1658455500000|2022-07-22 02:05:00|39055.9|39035.9|39071.9|38987.1|39102.4|39035.9|39052.2|38953.4|630
1658455800000|2022-07-22 02:10:00|39078.1|38985.5|39098.2|39001.4|39111.1|39013.5|39059.7|38962.6|726
1658456100000|2022-07-22 02:15:00|39098.3|39005.8|39116.8|39025.1|39128.4|39043.3|39087.6|38975.9|684
1658456400000|2022-07-22 02:20:00|39120.7|39023.1|39115.1|39028.7|39137|39046.6|39087.5|39013.6|673
1658456700000|2022-07-22 02:25:00|39116.2|39029|39129.9|39049.9|39142.5|39062.6|39101.9|39020.2|707
1658457000000|2022-07-22 02:30:00|39128.8|39051.1|39121.5|39030.9|39155.3|39077|39065.5|39011.4|686
1658457300000|2022-07-22 02:35:00|39119.4|39031.2|39122.6|39032.7|39152.8|39061.2|39098.2|39014|555
1658457600000|2022-07-22 02:40:00|39122|39028.6|39108.2|39012.2|39139.4|39050|39095.1|39002.3|705
1658457900000|2022-07-22 02:45:00|39107|39012.5|39102.1|39022.5|39131.9|39038.8|39086.8|39007.9|677
1658458200000|2022-07-22 02:50:00|39103.1|39023.1|39087.1|38993.7|39130|39030.3|39062.7|38984.6|664
1658458500000|2022-07-22 02:55:00|39086.7|39003.3|39110|39024.5|39120.3|39034.1|39066.1|38984.6|865
1658458800000|2022-07-22 03:00:00|39113.1|39023.7|39113.9|39017.4|39130.9|39038.2|39084.2|39006.1|572
1658459100000|2022-07-22 03:05:00|39110.8|39018.8|39112.3|39030.1|39133.3|39058.3|39093.9|39004.6|527
1658459400000|2022-07-22 03:10:00|39114.9|39030.8|39110.6|39014.9|39140|39034.3|39106.9|39008|539
1658459700000|2022-07-22 03:15:00|39116.9|39024.4|39129.8|39027.5|39137.3|39054.4|39086.7|39007|539
1658460000000|2022-07-22 03:20:00|39127.8|39027.9|39151.6|39052.3|39157|39062.5|39112.5|39018.7|631
1658460300000|2022-07-22 03:25:00|39140.6|39056.4|39074.8|38954.8|39166.9|39072.8|39029.7|38941.9|542
1658460600000|2022-07-22 03:30:00|39075|38955|39053.2|38965.9|39078.6|39011.8|39031.8|38951.4|622
1658460900000|2022-07-22 03:35:00|39053.5|38965.1|39058.2|38973.2|39077.4|38992.5|39012.5|38948.7|618
1658461200000|2022-07-22 03:40:00|39058.3|38973.4|39054.8|38971.1|39077.7|38988.5|39032.6|38956|583
1658461500000|2022-07-22 03:45:00|39056.6|38969.9|39049.6|38952.2|39072.2|38983.9|39025.3|38952|607
1658461800000|2022-07-22 03:50:00|39039.5|38961.8|39049.6|38972.7|39077|38990.8|39025.7|38952.8|484
1658462100000|2022-07-22 03:55:00|39034.4|38984.4|39031.7|38981.7|39066|38996.7|39012.9|38953.9|436
1658462400000|2022-07-22 04:00:00|39031.5|38981.5|39031.7|38981.7|39058.9|39004.3|39009|38970.1|484
1658462700000|2022-07-22 04:05:00|39031|38981|39020.9|39000.9|39054.1|39001.7|39009.2|38965.3|445
1658463000000|2022-07-22 04:10:00|39009|38989|39029.1|38979.1|39048.8|38989|39003.3|38958.2|469
1658463300000|2022-07-22 04:15:00|39028.2|38978.2|39032.9|38982.9|39055.4|39007.3|39005.8|38962.1|373
1658463600000|2022-07-22 04:20:00|39034|38984|39035.4|38985.4|39059.4|38997.2|39013.4|38968.8|456
1658463900000|2022-07-22 04:25:00|39034.9|38984.9|39025.4|39005.4|39059.6|39011.5|39020.9|38974.6|370
1658464200000|2022-07-22 04:30:00|39025|39005|39062.2|39012.2|39084.4|39035.3|39025|38983.6|479
1658464500000|2022-07-22 04:35:00|39061.1|39011.1|39116.7|39022.3|39138.9|39052.6|39045.3|38999|596
1658464800000|2022-07-22 04:40:00|39117.4|39022.6|39135|39037.6|39156.5|39051|39099.7|39017.5|678
1658465100000|2022-07-22 04:45:00|39134.9|39038.7|39144.4|39042.4|39166.2|39054.3|39059.1|39010.3|545
1658465400000|2022-07-22 04:50:00|39134.2|39045.8|39130.5|39045.8|39171.8|39058|39102.4|39019.7|498
1658465700000|2022-07-22 04:55:00|39145.5|39041.7|39157.7|39069|39181.7|39080.1|39117.3|39013.9|697
1658466000000|2022-07-22 05:00:00|39165.8|39074.7|39147.1|39059|39186|39113.9|39105.4|39050.6|707
1658466300000|2022-07-22 05:05:00|39146.5|39059.1|39120.8|39070.8|39158.5|39087.4|39099.3|39034|627
1658466600000|2022-07-22 05:10:00|39134.1|39057.6|39141.4|39064.9|39174.5|39102.5|39097.8|39024.7|718
1658466900000|2022-07-22 05:15:00|39146.1|39061.1|39130.2|39055.3|39164.5|39099.3|39110.4|39030.7|586
1658467200000|2022-07-22 05:20:00|39129.4|39049.7|39131.9|39057.6|39172.7|39090.1|39108|39018.9|648
1658467500000|2022-07-22 05:25:00|39115.9|39065.9|39109.2|39059.2|39164.5|39070.5|39090.5|39023.9|659
1658467800000|2022-07-22 05:30:00|39128.4|39042.2|39120.9|39027.6|39151.9|39102.9|39084.1|39004.7|800
1658468100000|2022-07-22 05:35:00|39117.7|39029.4|39123.2|39049.3|39138.7|39069|39069.9|39001.9|623
1658468400000|2022-07-22 05:40:00|39124.5|39036.7|39090.2|39040.2|39145|39070.2|39074.2|39005.1|525
1658468700000|2022-07-22 05:45:00|39102.2|39024.3|39113.2|39024.9|39145.5|39073|39077.2|39000.8|614
1658469000000|2022-07-22 05:50:00|39117.5|39022.2|39113.3|39023.2|39151.6|39070.5|39080.2|39006.3|679
1658469300000|2022-07-22 05:55:00|39115|39027.3|39138.8|39045.1|39158.9|39094.2|39095.1|39007.9|786
1658469600000|2022-07-22 06:00:00|39144.8|39026.1|39122.8|39036.4|39149|39062.6|39108.2|39002|1014
1658469900000|2022-07-22 06:05:00|39123.1|39036.1|39129.3|39079.3|39154.9|39096.5|39097.3|39027.7|961
1658470200000|2022-07-22 06:10:00|39128.5|39078.5|39124.6|39074.6|39164|39110.6|39111.6|39062.1|881
1658470500000|2022-07-22 06:15:00|39125.8|39075.8|39105.9|39085.9|39156.4|39107.9|39098.8|39059.8|846
1658470800000|2022-07-22 06:20:00|39106.1|39086.1|39093.9|39073.9|39143.1|39098.3|39087.9|39067.9|854
1658471100000|2022-07-22 06:25:00|39093.8|39073.8|39086|39066|39108|39086.5|39084.1|39052.9|738
1658471400000|2022-07-22 06:30:00|39086.4|39066.4|39053.4|39033.4|39108.7|39080.4|39037.2|38951.7|869
1658471700000|2022-07-22 06:35:00|39053.3|39033.3|39038.2|39018.2|39075.1|39034.6|39033.6|39000.1|793
1658472000000|2022-07-22 06:40:00|39038.1|39018.1|39001.7|38981.7|39038.3|39018.3|39001.7|38981.7|748
1658472300000|2022-07-22 06:45:00|39001.8|38981.8|38926.8|38876.8|39015.9|38995.9|38904.6|38850.2|942
1658472600000|2022-07-22 06:50:00|38939.2|38863|38899.4|38879.4|38957.6|38906|38893.5|38821.1|1139
1658472900000|2022-07-22 06:55:00|38898.9|38878.9|38937.6|38917.6|38959.1|38924.6|38892.8|38816.3|1099
1658473200000|2022-07-22 07:00:00|38937.9|38917.9|38970.4|38893.1|39049.8|39004.7|38937.9|38867.7|983
1658473500000|2022-07-22 07:05:00|38982.4|38884.9|38852.1|38832.1|38995.7|38908.5|38849.8|38814.6|987
1658473800000|2022-07-22 07:10:00|38853.6|38833.6|39025.4|38905.4|39025.4|38905.4|38842.3|38802.3|915
1658474100000|2022-07-22 07:15:00|39038.7|38918.7|39101.5|38993.9|39225.9|39105.9|39038.1|38918.1|1038
1658474400000|2022-07-22 07:20:00|39101.3|38990|39040.5|39020.5|39126.3|39055.7|39040.5|38983.8|1040
1658474700000|2022-07-22 07:25:00|39036.3|39016.3|38990.4|38890.6|39065.3|39017.3|38925.4|38867.5|969
1658475000000|2022-07-22 07:30:00|39001|38882.2|39199.8|39149.8|39212.3|39172.8|39001|38882.2|1164
1658475300000|2022-07-22 07:35:00|39200|39150|39279|39185.5|39316.7|39272|39177.1|39127.3|1111
1658475600000|2022-07-22 07:40:00|39271.5|39188.2|39241|39191|39284.7|39235.9|39202.6|39139.9|1051
1658475900000|2022-07-22 07:45:00|39252.3|39172.6|39177.7|39157.7|39259.1|39226.3|39177.7|39142.1|923
1658476200000|2022-07-22 07:50:00|39178.1|39158.1|39359.2|39259.2|39359.2|39288|39165.4|39121.6|966
1658476500000|2022-07-22 07:55:00|39357.6|39258.2|39384.4|39268|39422|39357.5|39330.2|39243.2|1122
1658476800000|2022-07-22 08:00:00|39380.5|39269.6|39317.4|39297.4|39397.6|39335.4|39298.4|39255.8|1042
1658477100000|2022-07-22 08:05:00|39317|39297|39279.6|39259.6|39331.5|39299.8|39276.4|39240.4|980
1658477400000|2022-07-22 08:10:00|39278.4|39258.4|39287.9|39267.9|39314|39287.7|39278.2|39240.1|971
1658477700000|2022-07-22 08:15:00|39287.6|39267.6|39162.3|39142.3|39299.7|39267.6|39133.5|39104.9|1054
1658478000000|2022-07-22 08:20:00|39161|39141|39176.4|39156.4|39184.7|39156.4|39095.1|39074.8|1038
1658478300000|2022-07-22 08:25:00|39175.9|39155.9|39155.9|39135.9|39292.9|39214.4|39144.4|39100.4|982
1658478600000|2022-07-22 08:30:00|39155.5|39135.5|39140.4|39120.4|39171.1|39135.5|39102.6|39048.5|1074
1658478900000|2022-07-22 08:35:00|39142.3|39122.3|39198.1|39178.1|39259.2|39181.8|39118.7|39085.8|974
1658479200000|2022-07-22 08:40:00|39197.8|39177.8|39226.3|39206.3|39256.2|39213.1|39171.6|39121.6|958
1658479500000|2022-07-22 08:45:00|39227.1|39207.1|39225.6|39149.6|39248.7|39216.8|39195.7|39136.1|977
1658479800000|2022-07-22 08:50:00|39213.6|39163.6|39178.4|39158.4|39233.3|39213.3|39164.7|39131.4|967
1658480100000|2022-07-22 08:55:00|39177.9|39157.9|39148.3|39128.3|39194.7|39161.5|39130.9|39084|964
1658480400000|2022-07-22 09:00:00|39148.2|39128.2|39123.9|39103.9|39153.2|39133.2|39056.7|39026.2|1025
1658480700000|2022-07-22 09:05:00|39124.5|39104.5|39110.5|39090.5|39163.4|39137.3|39089.5|39042.4|1118
1658481000000|2022-07-22 09:10:00|39110.2|39090.2|39113.3|39093.3|39146.9|39097.5|39084.3|38999.4|1114
1658481300000|2022-07-22 09:15:00|39113.4|39093.4|39117.2|39097.2|39137|39105.2|39104.9|39062|1041
1658481600000|2022-07-22 09:20:00|39118.3|39098.3|39152.3|39102.3|39252.4|39153.2|39116.3|39058.9|986
1658481900000|2022-07-22 09:25:00|39164.7|39086.6|39160.2|39140.2|39190|39149.3|39133.6|39078.5|906
1658482200000|2022-07-22 09:30:00|39159.9|39139.9|39220.8|39200.8|39227.6|39204.9|39148.7|39111|955
1658482500000|2022-07-22 09:35:00|39220.7|39200.7|39199.2|39179.2|39337.2|39276.3|39199.2|39144.5|922
1658482800000|2022-07-22 09:40:00|39195.4|39175.4|39194.2|39144.2|39245.9|39188|39177.9|39118.9|947
1658483100000|2022-07-22 09:45:00|39195|39145|39235.8|39185.8|39287.1|39206.5|39193.2|39113.7|781
1658483400000|2022-07-22 09:50:00|39249.4|39175.1|39205.9|39185.9|39279|39214|39201.1|39153.1|880
1658483700000|2022-07-22 09:55:00|39204.9|39184.9|39227.3|39150.5|39251.1|39194.9|39190.3|39130.1|920
1658484000000|2022-07-22 10:00:00|39228.5|39151.4|39179|39159|39260.1|39200.3|39177.6|39135.8|910
1658484300000|2022-07-22 10:05:00|39178.7|39158.7|39165.6|39145.6|39206.1|39170.9|39157.9|39102|846
1658484600000|2022-07-22 10:10:00|39166|39146|39214.4|39164.4|39230.7|39183|39161.5|39136.2|821
1658484900000|2022-07-22 10:15:00|39214.2|39164.2|39219.6|39199.6|39250.6|39214.9|39187.2|39135.8|821
1658485200000|2022-07-22 10:20:00|39218.9|39198.9|39222.3|39145.1|39249|39205.9|39191.3|39140.6|856
1658485500000|2022-07-22 10:25:00|39205.6|39155.6|39176.5|39156.5|39222.6|39178.2|39172.1|39148.6|808
1658485800000|2022-07-22 10:30:00|39177.5|39157.5|39165.2|39145.2|39195.8|39175.8|39165.2|39145.2|869
1658486100000|2022-07-22 10:35:00|39165.6|39145.6|39177.1|39157.1|39193.4|39173.4|39147.9|39127.9|801
1658486400000|2022-07-22 10:40:00|39176.1|39156.1|39174.3|39154.3|39183.3|39163.3|39164.3|39144.3|836
1658486700000|2022-07-22 10:45:00|39174.4|39154.4|39175.8|39155.8|39199.6|39179.6|39155.4|39135.4|940
1658487000000|2022-07-22 10:50:00|39175.3|39155.3|39194.4|39174.4|39205.5|39178.8|39161.1|39131.6|897
1658487300000|2022-07-22 10:55:00|39193.6|39173.6|39114.8|39094.8|39213|39176|39114.8|39094.8|943
1658487600000|2022-07-22 11:00:00|39114.4|39094.4|39176.1|39156.1|39212|39161|39113.7|39093.7|975
1658487900000|2022-07-22 11:05:00|39178.8|39158.8|39258.1|39176.6|39258.1|39201.6|39169.6|39125|890
1658488200000|2022-07-22 11:10:00|39234|39184|39251.9|39231.9|39252.4|39232.4|39186.8|39127.2|869
1658488500000|2022-07-22 11:15:00|39249.4|39229.4|39209.2|39189.2|39260.5|39240.5|39191.6|39171.6|940
1658488800000|2022-07-22 11:20:00|39209.9|39189.9|39278.7|39258.7|39291|39271|39184.9|39164.9|931
1658489100000|2022-07-22 11:25:00|39277.9|39257.9|39274.4|39160.5|39292.7|39272.7|39217.4|39147.7|900
1658489400000|2022-07-22 11:30:00|39275|39159.2|39277.2|39189.8|39304.6|39215.4|39255.8|39158.9|986
1658489700000|2022-07-22 11:35:00|39277.6|39190.1|39259.6|39209.6|39292.5|39245.5|39233.6|39167.1|1043
1658490000000|2022-07-22 11:40:00|39260.8|39210.8|39232.2|39212.2|39263.7|39237.7|39217.6|39173.8|964
1658490300000|2022-07-22 11:45:00|39232.5|39212.5|39166.8|39146.8|39235.7|39215.7|39148.1|39121.9|1031
1658490600000|2022-07-22 11:50:00|39169.8|39149.8|39160.6|39140.6|39199.3|39179.3|39159.3|39139.3|908
1658490900000|2022-07-22 11:55:00|39160.3|39140.3|39153.3|39133.3|39187.3|39167.3|39132.3|39112.3|1051
1658491200000|2022-07-22 12:00:00|39153.2|39133.2|39180.3|39160.3|39216.4|39196.4|39143.4|39113.4|1001
1658491500000|2022-07-22 12:05:00|39179.9|39159.9|39114.9|39094.9|39183.1|39163.1|39103.4|39083.4|922
1658491800000|2022-07-22 12:10:00|39114.8|39094.8|39092.2|39072.2|39124.8|39104.8|39072.2|39052.2|979
1658492100000|2022-07-22 12:15:00|39093.1|39073.1|39159.4|39139.4|39163.4|39143.4|39092.2|39072.2|1017
1658492400000|2022-07-22 12:20:00|39158.7|39138.7|39104.1|39084.1|39183.2|39163.2|39089.2|39054.1|991
1658492700000|2022-07-22 12:25:00|39104.5|39084.5|39063.9|39043.9|39144.5|39092.8|39055.7|39035.7|990
1658493000000|2022-07-22 12:30:00|39063.3|39043.3|39155.6|39135.6|39156.7|39136.7|39062.1|39013.5|998
1658493300000|2022-07-22 12:35:00|39156.3|39136.3|39191|39171|39193.2|39173.2|39142.1|39122.1|902
1658493600000|2022-07-22 12:40:00|39189.9|39169.9|39164.3|39144.3|39205.9|39185.9|39158.7|39138.7|950
1658493900000|2022-07-22 12:45:00|39162.1|39142.1|39112.6|39092.6|39162.1|39142.1|39092.2|39072.2|897
1658494200000|2022-07-22 12:50:00|39112.3|39092.3|39171.6|39121.6|39221|39161.5|39106.2|39073.6|892
1658494500000|2022-07-22 12:55:00|39183.8|39107.6|39143.6|39123.6|39183.8|39126.9|39107.4|39062.7|988
1658494800000|2022-07-22 13:00:00|39143.3|39123.3|39110.1|39060.1|39172.2|39123.3|39099.6|39045.5|949
1658495100000|2022-07-22 13:05:00|39112.2|39062.2|39105.9|39055.9|39142.9|39107.5|39089.2|39039.5|978
1658495400000|2022-07-22 13:10:00|39105.4|39055.4|39012.8|38992.8|39108.4|39080.7|39002.6|38982.6|1006
1658495700000|2022-07-22 13:15:00|39013.7|38993.7|39032|39012|39078.8|39023.3|38990.9|38954.9|1010
1658496000000|2022-07-22 13:20:00|39032.6|39012.6|39043.7|39023.7|39050.4|39030.4|39022.3|39002.3|973
1658496300000|2022-07-22 13:25:00|39045.5|39025.5|39041|39021|39095.3|39034.2|39029.2|38995.3|926
1658496600000|2022-07-22 13:30:00|39041.4|39021.4|39039.7|39019.7|39071.2|39031.2|39014.5|38983.6|1097
1658496900000|2022-07-22 13:35:00|39039.3|39019.3|39044.6|38969.8|39064|39022.5|39001.7|38967.1|1030
1658497200000|2022-07-22 13:40:00|39033.4|38983.4|39013.1|38934.8|39034.5|38995.8|38957.3|38910.3|997
1658497500000|2022-07-22 13:45:00|39018.8|38927.1|38889.7|38869.7|39018.8|38934.7|38876.6|38840.1|1174
1658497800000|2022-07-22 13:50:00|38888.6|38868.6|38890.4|38870.4|38950.1|38891.4|38796.9|38776.9|1122
1658498100000|2022-07-22 13:55:00|38891|38871|38762.5|38742.5|38892.4|38872.4|38695.8|38655.1|1135
1658498400000|2022-07-22 14:00:00|38763.5|38743.5|38762.2|38742.2|38794.7|38757|38703.8|38683.8|1135
1658498700000|2022-07-22 14:05:00|38761.9|38741.9|38820.2|38800.2|38842.2|38822.2|38758.4|38738.4|1102
1658499000000|2022-07-22 14:10:00|38822.7|38802.7|38758.3|38738.3|38824.5|38804.5|38727.9|38707.9|1094
1658499300000|2022-07-22 14:15:00|38759.4|38739.4|38746.5|38726.5|38813|38769.1|38734.1|38708.2|1120
1658499600000|2022-07-22 14:20:00|38748.2|38728.2|38786.3|38766.3|38839|38796.4|38742.4|38722.4|1071
1658499900000|2022-07-22 14:25:00|38786.2|38766.2|38821.6|38801.6|38830.7|38810.7|38769|38749|1055
1658500200000|2022-07-22 14:30:00|38821.7|38801.7|38880.7|38860.7|38917.9|38897.9|38821.7|38801.7|1052
1658500500000|2022-07-22 14:35:00|38877.4|38857.4|38862.6|38842.6|38878.4|38858.4|38848.3|38828.3|935
1658500800000|2022-07-22 14:40:00|38862.4|38842.4|38862.5|38842.5|38889|38850|38827.7|38807.7|1035
1658501100000|2022-07-22 14:45:00|38862.8|38842.8|38833.3|38813.3|38873|38853|38818.4|38798.4|932
1658501400000|2022-07-22 14:50:00|38832.8|38812.8|38865.2|38845.2|38868.6|38848.6|38817.9|38797.9|1052
1658501700000|2022-07-22 14:55:00|38865.5|38845.5|38852.1|38832.1|38870.6|38850.6|38848.1|38828.1|1018
1658502000000|2022-07-22 15:00:00|38851.8|38831.8|38845.3|38825.3|38857.5|38837.5|38804.8|38784.8|929
1658502300000|2022-07-22 15:05:00|38844.8|38824.8|38830.1|38810.1|38855.1|38835.1|38825.5|38805.5|971
1658502600000|2022-07-22 15:10:00|38831|38811|38850.3|38830.3|38852.3|38832.3|38809.9|38789.9|863
1658502900000|2022-07-22 15:15:00|38851|38831|38946|38896|38988.2|38922.4|38841.4|38821.4|970
1658503200000|2022-07-22 15:20:00|38946.7|38896.7|38962.4|38868.9|38964.6|38912|38909|38862.6|964
1658503500000|2022-07-22 15:25:00|38964.7|38871.2|38975.7|38891.1|38997.3|38913.4|38929.5|38848.7|989
1658503800000|2022-07-22 15:30:00|38971.4|38889.1|38908.8|38888.8|38978.1|38904|38901.1|38871.7|930
1658504100000|2022-07-22 15:35:00|38906.7|38886.7|38927.8|38847.8|38955.5|38898.3|38865.4|38832.6|891
1658504400000|2022-07-22 15:40:00|38928.8|38847.6|38930.2|38844.2|38943.8|38857|38900.9|38833|1017
1658504700000|2022-07-22 15:45:00|38929.2|38844|38945.9|38871.9|38957.9|38886.2|38915|38844|928
1658505000000|2022-07-22 15:50:00|38936.5|38886.5|38936.3|38847.2|38953.9|38931|38909.4|38836.6|926
1658505300000|2022-07-22 15:55:00|38930.9|38851.5|38894.9|38819.9|38934.6|38860.8|38871.6|38817.5|909
1658505600000|2022-07-22 16:00:00|38894.1|38819.4|38868.9|38848.9|38919|38876.4|38864.2|38819.4|892
1658505900000|2022-07-22 16:05:00|38869.4|38849.4|38881.7|38861.7|38887.2|38867.2|38863.7|38843.7|942
1658506200000|2022-07-22 16:10:00|38884.1|38864.1|38889.4|38869.4|38895.8|38875.8|38872.2|38852.2|840
1658506500000|2022-07-22 16:15:00|38890.6|38870.6|38863.2|38843.2|38892.2|38872.2|38859.9|38839.9|746
1658506800000|2022-07-22 16:20:00|38863.1|38843.1|38867.7|38847.7|38881.9|38861.9|38859.3|38839.3|786
1658507100000|2022-07-22 16:25:00|38867|38847|38862.8|38842.8|38879.1|38859.1|38857.5|38837.5|798
1658507400000|2022-07-22 16:30:00|38861.4|38841.4|38827.4|38807.4|38863.1|38843.1|38825.6|38805.6|695
1658507700000|2022-07-22 16:35:00|38827.6|38807.6|38805.1|38785.1|38832.6|38812.6|38802.2|38782.2|807
1658508000000|2022-07-22 16:40:00|38805.3|38785.3|38792.3|38772.3|38805.3|38785.3|38778.2|38758.2|747
1658508300000|2022-07-22 16:45:00|38792.8|38772.8|38787.6|38767.6|38823.1|38784|38777.1|38732.1|722
1658508600000|2022-07-22 16:50:00|38787.5|38767.5|38789.8|38769.8|38795.8|38775.8|38776.2|38756.2|667
1658508900000|2022-07-22 16:55:00|38789.7|38769.7|38809.5|38789.5|38812.6|38792.6|38783.9|38763.9|720
1658509200000|2022-07-22 17:00:00|38808.8|38788.8|38814.2|38794.2|38819.3|38799.3|38804.8|38784.8|771
1658509500000|2022-07-22 17:05:00|38814.9|38794.9|38793.5|38773.5|38815.9|38795.9|38788.9|38768.9|624
1658509800000|2022-07-22 17:10:00|38794.6|38774.6|38824.2|38804.2|38830.1|38810.1|38792.6|38772.6|675
1658510100000|2022-07-22 17:15:00|38823.3|38803.3|38828.1|38808.1|38834.8|38814.8|38819.8|38799.8|694
1658510400000|2022-07-22 17:20:00|38827.7|38807.7|38828.9|38808.9|38834.7|38814.7|38823.3|38803.3|620
1658510700000|2022-07-22 17:25:00|38829|38809|38828|38808|38844.2|38824.2|38826.6|38806.6|633
1658511000000|2022-07-22 17:30:00|38828.9|38808.9|38846.9|38826.9|38853|38833|38827.6|38807.6|674
1658511300000|2022-07-22 17:35:00|38845.6|38825.6|38874.3|38854.3|38877.2|38857.2|38845.1|38825.1|730
1658511600000|2022-07-22 17:40:00|38874.2|38854.2|38867.6|38847.6|38886.6|38866.6|38863.9|38843.9|670
1658511900000|2022-07-22 17:45:00|38867.2|38847.2|38869.6|38849.6|38906.1|38867.1|38863.9|38828.7|678
1658512200000|2022-07-22 17:50:00|38869.2|38849.2|38871.9|38851.9|38893.8|38864.1|38869.2|38836.6|744
1658512500000|2022-07-22 17:55:00|38872|38852|38865.4|38845.4|38905.8|38857.6|38861.1|38814.8|743
1658512800000|2022-07-22 18:00:00|38865.9|38845.9|38883.5|38863.5|38887.2|38864|38836.8|38796|852
1658513100000|2022-07-22 18:05:00|38882.7|38862.7|38913.8|38893.8|38925.4|38896.8|38877.9|38850.6|778
1658513400000|2022-07-22 18:10:00|38913.6|38893.6|38953.7|38933.7|38957.6|38937.6|38913.2|38893.2|806
1658513700000|2022-07-22 18:15:00|38952.8|38932.8|38937.5|38917.5|38956.4|38936.4|38927.1|38907.1|768
1658514000000|2022-07-22 18:20:00|38937.6|38917.6|38946.8|38926.8|38949.5|38929.5|38929.8|38909.8|728
1658514300000|2022-07-22 18:25:00|38948.9|38928.9|38939.7|38919.7|38958.9|38938.9|38936.3|38916.3|709
1658514600000|2022-07-22 18:30:00|38939.3|38919.3|38939.4|38919.4|38955.1|38935.1|38930.6|38900.4|833
1658514900000|2022-07-22 18:35:00|38939.5|38919.5|38923.5|38903.5|38942|38922|38919.5|38899.5|596
1658515200000|2022-07-22 18:40:00|38922.5|38902.5|38974.3|38954.3|38990.9|38959.2|38922.5|38890.8|771
1658515500000|2022-07-22 18:45:00|38971.4|38951.4|38987.6|38967.6|38997|38977|38969.3|38942|780
1658515800000|2022-07-22 18:50:00|38987.4|38967.4|38973.8|38953.8|38993.1|38973.1|38968|38948|682
1658516100000|2022-07-22 18:55:00|38974.3|38954.3|38975.6|38955.6|38983.4|38963.4|38956|38936|713
1658516400000|2022-07-22 19:00:00|38978.1|38958.1|39005.1|38929.2|39010.2|38968.6|38966.3|38920.9|733
1658516700000|2022-07-22 19:05:00|39003.6|38928.2|38998.2|38921.1|39013.7|38968.6|38965.2|38905.5|636
1658517000000|2022-07-22 19:10:00|38998.8|38921.7|38976|38926|38999.5|38953.8|38956.5|38906.9|689
1658517300000|2022-07-22 19:15:00|38975.9|38925.9|38956.1|38936.1|38999.4|38954|38954.6|38904.2|684
1658517600000|2022-07-22 19:20:00|38955.2|38935.2|38951.4|38931.4|38990.7|38948.2|38950.8|38901.6|611
1658517900000|2022-07-22 19:25:00|38951.2|38931.2|38986.9|38910.7|38989.6|38945.9|38946.5|38899.8|656
1658518200000|2022-07-22 19:30:00|38975|38925|38990.8|38899|39007.4|38956.4|38952.8|38896.6|647
1658518500000|2022-07-22 19:35:00|38995.5|38897.1|38995.4|38906.3|39010.2|38948|38954.7|38896.5|577
1658518800000|2022-07-22 19:40:00|38995.1|38909.9|38978.5|38895.9|38997.3|38936|38945.3|38885.3|635
1658519100000|2022-07-22 19:45:00|38982.3|38893.5|38968.7|38888.8|38988.5|38921.2|38935|38872.3|688
1658519400000|2022-07-22 19:50:00|38972.2|38887.1|38971.5|38886.7|38985.5|38935|38935.5|38877.3|681
1658519700000|2022-07-22 19:55:00|38971.1|38886|38944.9|38856.6|38983.9|38918.9|38905.8|38850.7|779
1658520000000|2022-07-22 20:00:00|38940.9|38859.3|38951.5|38870|38967.1|38904.9|38916.4|38850.5|712
1658520300000|2022-07-22 20:05:00|38950.8|38870.7|38952.7|38877.3|38963.4|38903.1|38923.1|38858.9|363
1658520600000|2022-07-22 20:10:00|38952.3|38870.7|38917.8|38897.8|38952.3|38908.4|38905.1|38852.9|427
1658520900000|2022-07-22 20:15:00|38918.3|38898.3|38909|38889|38947.5|38906.2|38905.9|38857.8|294
1658521200000|2022-07-22 20:20:00|38909.7|38889.7|38917.9|38867.9|38936.6|38904.1|38904.3|38857.1|301
1658521500000|2022-07-22 20:25:00|38917.5|38867.5|38912|38862|38933.2|38899.8|38896.9|38852.5|359
1658521800000|2022-07-22 20:30:00|38910.1|38890.1|38938.7|38859.9|38941.3|38892|38898|38845.7|230
1658522100000|2022-07-22 20:35:00|38943.3|38852.3|38928.9|38854.2|38943.3|38890.8|38901.5|38826|207
1658522400000|2022-07-22 20:40:00|38924.6|38848.1|38902|38852|38936.1|38875.5|38890.7|38815.6|255
1658522700000|2022-07-22 20:45:00|38897|38847|38939.5|38836.7|38956.2|38873.2|38896.6|38814.6|286
1658523000000|2022-07-22 20:50:00|38938.7|38838|38955.6|38835.6|38956.6|38850.8|38935.7|38819|281
1658523300000|2022-07-22 20:55:00|38955.8|38835.8|38935.8|38815.8|38965|38845|38928.7|38808.7|121
1658692800000|2022-07-24 20:00:00|38969.2|38824.2|38964.2|38819.2|38969.2|38824.2|38936|38791|6
1658693100000|2022-07-24 20:05:00|38936|38791|38964.2|38819.2|38964.2|38819.2|38936|38791|2
1658693400000|2022-07-24 20:10:00|38972.8|38827.8|38987.1|38842.1|38987.1|38842.1|38947|38802|7
1658693700000|2022-07-24 20:15:00|38991.9|38846.9|38976.4|38831.4|38991.9|38846.9|38951.5|38806.5|15
1658694000000|2022-07-24 20:20:00|38957|38812|38984.8|38839.8|38993.8|38848.8|38957|38812|13
1658694300000|2022-07-24 20:25:00|38958|38813|38958|38813|38958|38813|38958|38813|1
1658694600000|2022-07-24 20:30:00|38984.8|38839.8|38984.8|38839.8|38984.8|38839.8|38984.8|38839.8|1
1658695200000|2022-07-24 20:40:00|38957.5|38812.5|38984.8|38839.8|38984.8|38839.8|38957.5|38812.5|4
1658696400000|2022-07-24 21:00:00|38981.9|38836.9|38971.8|38851.8|38981.9|38855.7|38941|38821|35
1658696700000|2022-07-24 21:05:00|38951.9|38831.9|38955.9|38835.9|38974.8|38854.8|38943.2|38823.2|38
1658697000000|2022-07-24 21:10:00|38968.1|38848.1|38957.7|38837.7|38977.9|38857.9|38945|38825|30
1658697300000|2022-07-24 21:15:00|38960.9|38840.9|38962.4|38842.4|38965|38845|38945.5|38825.5|78
1658697600000|2022-07-24 21:20:00|38964.1|38844.1|38954.2|38834.2|38966.9|38846.9|38946.5|38826.5|47
1658697900000|2022-07-24 21:25:00|38955.4|38835.4|38947.3|38827.3|38959.4|38839.4|38927|38807|164
1658698200000|2022-07-24 21:30:00|38945.6|38825.6|38938.9|38818.9|38957.3|38837.3|38930.6|38810.6|228
1658698500000|2022-07-24 21:35:00|38938.8|38818.8|38935.8|38815.8|38955.1|38835.1|38929.9|38809.9|141
1658698800000|2022-07-24 21:40:00|38935|38815|38945.1|38825.1|38954.8|38834.8|38927|38807|144
1658699100000|2022-07-24 21:45:00|38945.2|38825.2|38929.2|38809.2|38956.7|38836.7|38928.8|38808.8|72
1658699400000|2022-07-24 21:50:00|38929.4|38809.4|38929.6|38809.6|38956.7|38836.7|38926.9|38806.9|94
1658699700000|2022-07-24 21:55:00|38951.4|38831.4|38937.7|38817.7|38951.4|38831.4|38928.9|38808.9|248
1658700000000|2022-07-24 22:00:00|38930.2|38810.2|38929.8|38809.8|38980.1|38860.1|38928.9|38808.9|494
1658700300000|2022-07-24 22:05:00|38930.7|38810.7|38940.9|38820.9|38962.9|38842.9|38925|38805|316
1658700600000|2022-07-24 22:10:00|38940.4|38820.4|38935|38815|38951.3|38831.3|38925.6|38805.6|333
1658700900000|2022-07-24 22:15:00|38936.1|38816.1|38941.9|38821.9|38968.1|38848.1|38925.1|38815.3|514
1658701200000|2022-07-24 22:20:00|38961.2|38841.2|38939.6|38828.6|38969.3|38849.3|38921.7|38818.9|523
1658701500000|2022-07-24 22:25:00|38940|38829.9|38929.8|38813.8|38957.2|38837.2|38886.9|38802|475
1658701800000|2022-07-24 22:30:00|38925.9|38816.9|38939.6|38819.6|38951.9|38831.9|38912.3|38808.4|477
1658702100000|2022-07-24 22:35:00|38938.2|38818.2|38949.3|38829.3|38960.5|38840.5|38922.3|38810.9|472
1658702400000|2022-07-24 22:40:00|38938.6|38837.1|38929|38821.7|38960.8|38840.8|38911.7|38815.2|462
1658702700000|2022-07-24 22:45:00|38926.5|38822.1|38936.7|38834|38967.3|38847.3|38919.8|38812.5|360
1658703000000|2022-07-24 22:50:00|38937|38834.5|38937.8|38833.2|38978.5|38858.5|38928.5|38821.9|471
1658703300000|2022-07-24 22:55:00|38941.1|38829.6|38947.3|38844.2|38963.5|38852.3|38925.6|38823.9|416
1658703600000|2022-07-24 23:00:00|38943.3|38846.1|38968.5|38851.3|38986.9|38866.9|38913.4|38826.7|491
1658703900000|2022-07-24 23:05:00|38961.9|38851.8|38937.1|38852.7|38975.4|38876.6|38918.9|38834.6|575
1658704200000|2022-07-24 23:10:00|38935.1|38854.6|38975.5|38864.5|38980.9|38873.6|38923.6|38835.9|619
1658704500000|2022-07-24 23:15:00|38975.4|38863.9|38979.4|38875.7|39014.4|38894.9|38943.2|38855.5|561
1658704800000|2022-07-24 23:20:00|38985.7|38874|38961.2|38874.8|39003.6|38899.3|38942.1|38864.5|562
1658705100000|2022-07-24 23:25:00|38964.1|38871.9|38976|38881.8|38990.2|38913.4|38931.3|38858.7|479
1658705400000|2022-07-24 23:30:00|38976.5|38882.1|38967.4|38881.9|38976.5|38915.2|38928.2|38853.3|566
1658705700000|2022-07-24 23:35:00|38964.5|38886|38962.9|38881.3|38984.3|38914|38930.6|38863.2|515
1658706000000|2022-07-24 23:40:00|38962.8|38884.6|38980.7|38878.3|38989.7|38907.8|38924.5|38866.2|566
1658706300000|2022-07-24 23:45:00|38978.1|38880.6|38966.9|38890.8|38986.6|38923|38940.4|38874.1|568
1658706600000|2022-07-24 23:50:00|38968.4|38888.8|38970.4|38886.4|38985.2|38913.9|38928.8|38861.6|664
1658706900000|2022-07-24 23:55:00|38977.2|38880.4|38980.7|38897.9|39001.6|38916.3|38954.5|38879.5|617
1658707200000|2022-07-25 00:00:00|38977.4|38898|38986.6|38909.2|39007.3|38923.3|38955.8|38881.8|741
1658707500000|2022-07-25 00:05:00|38987.8|38909.5|39004.1|38923.4|39024.9|38949.3|38979.6|38899.3|696
1658707800000|2022-07-25 00:10:00|39007.4|38925.9|39003.7|38918.7|39013.4|38935.5|38977.3|38904|598
1658708100000|2022-07-25 00:15:00|39000.4|38918.6|38997.3|38916.5|39014|38940.1|38977.1|38898.1|791
1658708400000|2022-07-25 00:20:00|38997.6|38916.1|38996.8|38912.7|39017|38946.8|38966.1|38898.1|685
1658708700000|2022-07-25 00:25:00|38996.4|38913|39005.1|38917|39013.5|38949.5|38969.5|38907.4|574
1658709000000|2022-07-25 00:30:00|39000.6|38919|39010.6|38936.6|39034.7|38956.2|38989.4|38918.3|642
1658709300000|2022-07-25 00:35:00|39011.5|38935.7|39023.1|38946.8|39044.5|38970.6|38996.8|38922.7|773
1658709600000|2022-07-25 00:40:00|39023.2|38947.2|39014.2|38933.9|39038.9|38980.4|38990.2|38928.6|748
1658709900000|2022-07-25 00:45:00|39012.7|38936|39031.2|38955.2|39043.6|38977.8|38994.8|38919.6|732
1658710200000|2022-07-25 00:50:00|39032.1|38953.2|39034.1|38973.3|39060.6|39000.5|39017.1|38944|840
1658710500000|2022-07-25 00:55:00|39026.2|38969.2|39048.3|38992.6|39063.4|38996.3|39021|38954|732
1658710800000|2022-07-25 01:00:00|39051.2|38989.4|39044.9|38970.6|39068.5|39002.3|39012.1|38945.5|773
1658711100000|2022-07-25 01:05:00|39046.5|38968.5|39028.4|38978.4|39058.9|38992.4|39008.1|38937.1|813
1658711400000|2022-07-25 01:10:00|39027.7|38977.7|39022.7|38972.7|39035.9|38980.8|38985.4|38940.9|691
1658711700000|2022-07-25 01:15:00|39022.6|38972.6|39009.1|38959.1|39039.3|38991.2|38992.2|38944.4|758
1658712000000|2022-07-25 01:20:00|39009.4|38959.4|39016.1|38966.1|39030.7|38986.9|38990.2|38949.4|700
1658712300000|2022-07-25 01:25:00|39015.9|38965.9|39020.1|38970.1|39038.6|38994.3|39003.8|38952.4|628
1658712600000|2022-07-25 01:30:00|39020.4|38970.4|39010.1|38960.1|39041.8|38988.5|38998.2|38951.1|740
1658712900000|2022-07-25 01:35:00|39009.9|38959.9|38999.5|38949.5|39023.8|38973.5|38968.5|38904.8|737
1658713200000|2022-07-25 01:40:00|38998.2|38948.2|38970.9|38920.9|39013.3|38955.3|38970.2|38918|811
1658713500000|2022-07-25 01:45:00|38970.7|38920.7|38970.6|38920.6|38990.3|38937|38950.4|38902.4|745
1658713800000|2022-07-25 01:50:00|38971.2|38921.2|38984.8|38934.8|38998.7|38943.2|38963.2|38910.3|731
1658714100000|2022-07-25 01:55:00|38984.4|38934.4|38961.9|38941.9|38990.7|38941.9|38960.2|38909|679
1658714400000|2022-07-25 02:00:00|38958.9|38938.9|38975.9|38925.9|38989|38939.1|38952.4|38906.6|670
1658714700000|2022-07-25 02:05:00|38975.8|38925.8|38970.1|38920.1|38998.5|38941.7|38961.2|38905.6|593
1658715000000|2022-07-25 02:10:00|38969.4|38919.4|38953.8|38903.8|38983.6|38931.1|38941.5|38890.6|647
1658715300000|2022-07-25 02:15:00|38954.1|38904.1|38942|38892|38974.1|38911.7|38930.4|38878.5|735
1658715600000|2022-07-25 02:20:00|38941.9|38891.9|38953.7|38903.7|38973.3|38908.8|38937|38875.6|637
1658715900000|2022-07-25 02:25:00|38954.4|38904.4|38957.3|38907.3|38981.5|38917.9|38935.2|38888.6|608
1658716200000|2022-07-25 02:30:00|38956.6|38906.6|38961.9|38911.9|38981.5|38915.6|38949.5|38891.2|528
1658716500000|2022-07-25 02:35:00|38961.2|38911.2|38956.1|38880.8|38977.1|38916|38941|38877.7|597
1658716800000|2022-07-25 02:40:00|38943.6|38881.1|38938.5|38859.5|38958.8|38901.3|38923.1|38852|662
1658717100000|2022-07-25 02:45:00|38939.3|38858.6|38954.7|38861.3|38963.3|38879.7|38921.9|38845.8|545
1658717400000|2022-07-25 02:50:00|38943.4|38863.4|38932.6|38850.9|38958.9|38877.8|38910.5|38842.8|729
1658717700000|2022-07-25 02:55:00|38930.1|38851.8|38937|38853.6|38959.7|38877.6|38910.4|38831.8|622
1658718000000|2022-07-25 03:00:00|38937.4|38853.7|38954.1|38868.4|38960.6|38883.2|38919.8|38851.9|664
1658718300000|2022-07-25 03:05:00|38955.3|38864.7|38936.7|38851.1|38967.9|38888.9|38901.4|38845.5|689
1658718600000|2022-07-25 03:10:00|38938.6|38851.4|38942.2|38860.6|38960.6|38889.5|38909.5|38848.8|671
1658718900000|2022-07-25 03:15:00|38941.4|38860.2|38941.8|38860.1|38965.7|38895.8|38915.8|38841.6|511
1658719200000|2022-07-25 03:20:00|38942.5|38860.5|38941.4|38859.8|38966.9|38888.3|38923.8|38843.1|652
1658719500000|2022-07-25 03:25:00|38944.1|38857.2|38954.6|38862.9|38967.8|38896.5|38906.9|38850.6|629
1658719800000|2022-07-25 03:30:00|38953.1|38864.5|38953.4|38871.1|38969.6|38894.1|38934.6|38862.3|641
1658720100000|2022-07-25 03:35:00|38956.1|38870.2|38942.4|38859.9|38964.1|38893.5|38912.4|38840.1|643
1658720400000|2022-07-25 03:40:00|38951.5|38866.6|38955.3|38868.6|38967|38882.3|38926.8|38843.3|566
1658720700000|2022-07-25 03:45:00|38956.9|38865.2|38950.2|38858.8|38967.6|38883.9|38928.7|38858.4|579
1658721000000|2022-07-25 03:50:00|38948.6|38860.2|38949.5|38852.7|38967.8|38900|38918.8|38850.9|552
1658721300000|2022-07-25 03:55:00|38937|38855.6|38951|38869.9|38967.9|38890|38910|38850.6|580
1658721600000|2022-07-25 04:00:00|38950.2|38871.9|38955.6|38871.2|38967.2|38889.1|38928.7|38855.1|621
1658721900000|2022-07-25 04:05:00|38954.7|38871.6|38943.5|38862.3|38971|38887.5|38927.5|38856.5|593
1658722200000|2022-07-25 04:10:00|38944.3|38861.6|38957.3|38876.7|38972.8|38896|38916|38848.6|583
1658722500000|2022-07-25 04:15:00|38956.9|38875.8|38972.2|38872.6|38973.1|38889.3|38909.3|38854.9|573
1658722800000|2022-07-25 04:20:00|38970.7|38869.3|38949|38867.8|38972.8|38898.6|38928.8|38849.8|473
1658723100000|2022-07-25 04:25:00|38950.9|38866.1|38939.6|38857.6|38974.6|38880.1|38910.4|38847.6|538
1658723400000|2022-07-25 04:30:00|38941.5|38855.6|38940.7|38860.3|38959.1|38878.9|38921.6|38839.1|543
1658723700000|2022-07-25 04:35:00|38941.8|38859.7|38942.6|38861.5|38959.3|38886.3|38906|38844.8|512
1658724000000|2022-07-25 04:40:00|38944.4|38860.2|38960.8|38873.9|38977|38905|38924.2|38852.9|563
1658724300000|2022-07-25 04:45:00|38959|38876.1|38950.9|38872|38987.9|38909.2|38924.7|38860.6|529
1658724600000|2022-07-25 04:50:00|38951.6|38871.2|38956.8|38872.8|38971.7|38904.5|38920.9|38851.3|471
1658724900000|2022-07-25 04:55:00|38952.6|38874.6|38960.3|38870.8|38963.4|38900.2|38919|38857.6|599
1658725200000|2022-07-25 05:00:00|38934.9|38884.9|38967.9|38883.6|38980.3|38917.1|38921|38858.9|652
1658725500000|2022-07-25 05:05:00|38972.1|38879.4|38979.4|38901.9|38990.5|38922.5|38923.9|38879.4|589
1658725800000|2022-07-25 05:10:00|38978.7|38901.3|38982.3|38903.4|39022|38942.5|38939.4|38880|702
1658726100000|2022-07-25 05:15:00|38984.3|38901.1|38986.6|38908.9|39013.7|38941.5|38960.1|38895|693
1658726400000|2022-07-25 05:20:00|38985.9|38909.9|38967.9|38947.9|39000.3|38952.2|38926.5|38880.1|716
1658726700000|2022-07-25 05:25:00|38966|38946|38954.1|38934.1|38996.4|38954.4|38950.5|38912.1|570
1658727000000|2022-07-25 05:30:00|38953.9|38933.9|38969.8|38949.8|39005.2|38963|38951.9|38912.9|667
1658727300000|2022-07-25 05:35:00|38970.4|38950.4|38969.1|38949.1|38997.9|38962.9|38961.6|38916.9|571
1658727600000|2022-07-25 05:40:00|38969.8|38949.8|38978.6|38958.6|39003.9|38965.1|38965.2|38922|547
1658727900000|2022-07-25 05:45:00|38978.7|38958.7|38968.7|38948.7|39007|38967.6|38966.8|38930|543
1658728200000|2022-07-25 05:50:00|38968.8|38948.8|38982.9|38932.9|39009.8|38960.9|38965.3|38907.1|569
1658728500000|2022-07-25 05:55:00|38972.2|38952.2|38998.1|38948.1|39022.5|38963.8|38964.7|38902.5|659
1658728800000|2022-07-25 06:00:00|38998|38948|38986.3|38966.3|38998|38972.6|38965.8|38945|855
1658729100000|2022-07-25 06:05:00|38986.2|38966.2|38979|38959|38993.3|38973.3|38974.9|38954.9|838
1658729400000|2022-07-25 06:10:00|38979.2|38959.2|38965.3|38945.3|38987.2|38967.2|38958|38938|807
1658729700000|2022-07-25 06:15:00|38965.1|38945.1|38977.4|38957.4|38981.6|38961.6|38954.7|38934.7|789
1658730000000|2022-07-25 06:20:00|38977.5|38957.5|38978.9|38958.9|38991.6|38971.6|38973.8|38953.8|746
1658730300000|2022-07-25 06:25:00|38979.2|38959.2|38992.7|38972.7|38993.6|38973.6|38971.2|38951.2|745
1658730600000|2022-07-25 06:30:00|38991.5|38971.5|38979.1|38959.1|39000.4|38980.4|38972.4|38952.4|866
1658730900000|2022-07-25 06:35:00|38980|38960|38877.2|38857.2|38991.3|38971.3|38864.8|38808.4|931
1658731200000|2022-07-25 06:40:00|38874.8|38854.8|38887.4|38867.4|38930|38883|38833|38813|813
1658731500000|2022-07-25 06:45:00|38888.6|38868.6|38854.7|38834.7|38921.2|38875.2|38847.7|38827.7|912
1658731800000|2022-07-25 06:50:00|38857.9|38837.9|38902.7|38882.7|38922|38883.5|38837.4|38803.8|922
1658732100000|2022-07-25 06:55:00|38902.8|38882.8|38915.6|38895.6|38936.1|38903.8|38894.9|38846.9|792
1658732400000|2022-07-25 07:00:00|38916.4|38896.4|38940.2|38890.2|38974.5|38911.3|38895.3|38873.1|1013
1658732700000|2022-07-25 07:05:00|38938.9|38888.9|38950.9|38860.7|38958.6|38903.9|38906.4|38850.9|962
1658733000000|2022-07-25 07:10:00|38952.2|38861.6|38922|38842.4|38959|38878.6|38911|38833.8|1008
1658733300000|2022-07-25 07:15:00|38918.6|38840.4|39002.5|38919.9|39011.5|38938.7|38918.6|38840.2|988
1658733600000|2022-07-25 07:20:00|39004.5|38918.9|38854.8|38804.8|39020|38958.8|38832.1|38766.2|1044
1658733900000|2022-07-25 07:25:00|38855.7|38805.7|38965.9|38876.4|38992.5|38883.9|38838.1|38779.4|1089
1658734200000|2022-07-25 07:30:00|38964.6|38874.6|38936.5|38850.8|38966.1|38902.7|38868.2|38820.2|1026
1658734500000|2022-07-25 07:35:00|38931.5|38847.4|38924.5|38874.5|38944.6|38893.2|38869.3|38815.2|990
1658734800000|2022-07-25 07:40:00|38925.8|38875.8|38901.8|38881.8|38939.5|38886.9|38876.4|38845.2|922
1658735100000|2022-07-25 07:45:00|38899.6|38879.6|38953.3|38870.5|38958.9|38896.9|38893.9|38852|908
1658735400000|2022-07-25 07:50:00|38952.8|38870.4|38909.2|38889.2|38987|38922.2|38885.7|38845.3|959
1658735700000|2022-07-25 07:55:00|38909.4|38889.4|38950.6|38862.6|38967.4|38935|38904.7|38862.6|932
1658736000000|2022-07-25 08:00:00|38953.7|38866.7|38875.7|38855.7|39029.8|38938.7|38873.1|38853.1|1054
1658736300000|2022-07-25 08:05:00|38874.5|38854.5|38874.2|38854.2|38886|38866|38856.5|38836.5|1055
1658736600000|2022-07-25 08:10:00|38873.4|38853.4|38858.7|38838.7|38888.7|38868.7|38853.9|38833.9|1004
1658736900000|2022-07-25 08:15:00|38858.9|38838.9|38841.7|38821.7|38872.2|38852.2|38833.2|38813.2|968
1658737200000|2022-07-25 08:20:00|38842.1|38822.1|38835.1|38815.1|38855.4|38835.4|38824.5|38804.5|922
1658737500000|2022-07-25 08:25:00|38836.6|38816.6|38896.1|38876.1|38899|38879|38822.7|38802.7|899
1658737800000|2022-07-25 08:30:00|38895.7|38875.7|38873.1|38853.1|38897.5|38877.5|38865.6|38845.6|921
1658738100000|2022-07-25 08:35:00|38872.7|38852.7|38832.3|38812.3|38888.7|38868.7|38816.3|38796.3|999
1658738400000|2022-07-25 08:40:00|38831.9|38811.9|38853.7|38833.7|38855.2|38835.2|38824|38804|964
1658738700000|2022-07-25 08:45:00|38852.8|38832.8|38842.5|38822.5|38856.6|38836.6|38831.5|38811.5|856
1658739000000|2022-07-25 08:50:00|38842.8|38822.8|38824.6|38804.6|38850.3|38830.3|38824.6|38804.6|890
1658739300000|2022-07-25 08:55:00|38828.2|38808.2|38783.6|38763.6|38828.2|38808.2|38760|38740|983
1658739600000|2022-07-25 09:00:00|38784.6|38764.6|38771.8|38751.8|38803.3|38783.3|38765.8|38745.8|881
1658739900000|2022-07-25 09:05:00|38771.3|38751.3|38694.5|38674.5|38777.1|38757.1|38666|38646|982
1658740200000|2022-07-25 09:10:00|38695|38675|38618.4|38598.4|38697.7|38677.7|38575.1|38555.1|1002
1658740500000|2022-07-25 09:15:00|38618.3|38598.3|38616.8|38596.8|38642.1|38622.1|38604.7|38584.7|880
1658740800000|2022-07-25 09:20:00|38617|38597|38556.7|38536.7|38620.4|38600.4|38540.7|38520.7|953
1658741100000|2022-07-25 09:25:00|38560.1|38540.1|38595|38575|38615.3|38595.3|38548|38528|846
1658741400000|2022-07-25 09:30:00|38594.4|38574.4|38588.8|38568.8|38598.9|38578.9|38569.8|38549.8|781
1658741700000|2022-07-25 09:35:00|38588.6|38568.6|38583.1|38563.1|38594.4|38574.4|38564.1|38544.1|776
1658742000000|2022-07-25 09:40:00|38583.2|38563.2|38584.9|38564.9|38589.1|38569.1|38572.1|38552.1|767
1658742300000|2022-07-25 09:45:00|38585.9|38565.9|38593.8|38573.8|38598.2|38578.2|38575.7|38555.7|734
1658742600000|2022-07-25 09:50:00|38595.9|38575.9|38631.3|38611.3|38632.7|38612.7|38594.3|38574.3|848
1658742900000|2022-07-25 09:55:00|38631.7|38611.7|38594|38574|38634.1|38614.1|38593.3|38573.3|865
1658743200000|2022-07-25 10:00:00|38593.8|38573.8|38592.6|38572.6|38614.8|38594.8|38591.1|38571.1|775
1658743500000|2022-07-25 10:05:00|38592.3|38572.3|38613.6|38593.6|38617.4|38597.4|38592.3|38572.3|797
1658743800000|2022-07-25 10:10:00|38613.5|38593.5|38605.5|38585.5|38620.3|38600.3|38599.6|38579.6|733
1658744100000|2022-07-25 10:15:00|38605.9|38585.9|38646.1|38626.1|38649.1|38629.1|38602.7|38582.7|694
1658744400000|2022-07-25 10:20:00|38648|38628|38666.2|38646.2|38687.1|38667.1|38636.9|38616.9|1011
1658744700000|2022-07-25 10:25:00|38665.8|38645.8|38679|38659|38685.2|38665.2|38662.3|38642.3|853
1658745000000|2022-07-25 10:30:00|38679.4|38659.4|38694.2|38674.2|38706.2|38686.2|38674.6|38654.6|896
1658745300000|2022-07-25 10:35:00|38694|38674|38693.7|38673.7|38752.3|38724.3|38683.9|38663.9|950
1658745600000|2022-07-25 10:40:00|38694.3|38674.3|38747.2|38727.2|38773.3|38741.8|38683.2|38663.2|835
1658745900000|2022-07-25 10:45:00|38749.9|38729.9|38703.2|38683.2|38765.6|38745.6|38697.8|38669.5|927
1658746200000|2022-07-25 10:50:00|38703|38683|38675.3|38655.3|38732.4|38689.7|38670.5|38650.5|788
1658746500000|2022-07-25 10:55:00|38675.1|38655.1|38683.8|38663.8|38708.5|38688.5|38672.4|38652.4|841
1658746800000|2022-07-25 11:00:00|38683.7|38663.7|38696.3|38676.3|38711.7|38691.7|38679.1|38659.1|959
1658747100000|2022-07-25 11:05:00|38696.4|38676.4|38684.4|38664.4|38699.3|38679.3|38665.9|38645.9|954
1658747400000|2022-07-25 11:10:00|38684.9|38664.9|38659.2|38639.2|38687.5|38667.5|38653.8|38633.8|895
1658747700000|2022-07-25 11:15:00|38659.3|38639.3|38644.5|38624.5|38663|38643|38634.8|38614.8|806
1658748000000|2022-07-25 11:20:00|38644.4|38624.4|38697.3|38677.3|38731.7|38682.1|38610.6|38590.6|958
1658748300000|2022-07-25 11:25:00|38697.1|38677.1|38727|38707|38744.8|38709.9|38680.1|38626|918
1658748600000|2022-07-25 11:30:00|38730.2|38710.2|38745.5|38725.5|38746.6|38726.6|38715.7|38695.7|948
1658748900000|2022-07-25 11:35:00|38744.9|38724.9|38791.2|38771.2|38860.5|38796.7|38739.1|38719.1|964
1658749200000|2022-07-25 11:40:00|38794.2|38774.2|38726.6|38706.6|38794.3|38774.3|38723.2|38702.6|877
1658749500000|2022-07-25 11:45:00|38727.2|38707.2|38741.8|38721.8|38760.2|38740.2|38715.6|38695.6|890
1658749800000|2022-07-25 11:50:00|38741.3|38721.3|38760.3|38740.3|38763.3|38743.3|38728.7|38708.7|830
1658750100000|2022-07-25 11:55:00|38760.2|38740.2|38767.7|38747.7|38778.2|38758.2|38759.5|38739.5|916
1658750400000|2022-07-25 12:00:00|38764.7|38744.7|38758.8|38738.8|38791.7|38771.7|38740|38720|1023
1658750700000|2022-07-25 12:05:00|38760.1|38740.1|38734.1|38714.1|38783.1|38763.1|38731.8|38711.8|930
1658751000000|2022-07-25 12:10:00|38734.2|38714.2|38745.3|38725.3|38755.2|38735.2|38704|38684|929
1658751300000|2022-07-25 12:15:00|38745.9|38725.9|38736.9|38716.9|38752.4|38732.4|38704.7|38684.7|903
1658751600000|2022-07-25 12:20:00|38733|38713|38722.2|38702.2|38735.2|38715.2|38701.3|38681.3|940
1658751900000|2022-07-25 12:25:00|38724|38704|38752.5|38732.5|38768.6|38748.6|38715|38695|982
1658752200000|2022-07-25 12:30:00|38752.2|38732.2|38716.7|38696.7|38753.8|38733.8|38715.9|38695.9|966
1658752500000|2022-07-25 12:35:00|38718.1|38698.1|38734.7|38714.7|38740.8|38720.8|38710|38690|967
1658752800000|2022-07-25 12:40:00|38733.5|38713.5|38710.5|38690.5|38750.9|38730.9|38703.2|38683.2|927
1658753100000|2022-07-25 12:45:00|38710.4|38690.4|38718.1|38698.1|38745.4|38725.4|38704.6|38683.2|966
1658753400000|2022-07-25 12:50:00|38719.7|38699.7|38724|38704|38740.5|38709.6|38705.7|38665.6|949
1658753700000|2022-07-25 12:55:00|38724.5|38704.5|38713.1|38693.1|38732.4|38712.4|38706.9|38686.9|940
1658754000000|2022-07-25 13:00:00|38712.6|38692.6|38696.1|38676.1|38727|38695.4|38671.9|38644.2|918
1658754300000|2022-07-25 13:05:00|38696.8|38676.8|38716.4|38696.4|38741.6|38714.2|38666.1|38646.1|915
1658754600000|2022-07-25 13:10:00|38715.5|38695.5|38837.6|38817.6|38839.3|38819.3|38715.5|38695.5|832
1658754900000|2022-07-25 13:15:00|38838.8|38818.8|38832.4|38782.4|38895.6|38862.1|38817.8|38771.6|947
1658755200000|2022-07-25 13:20:00|38831.9|38781.9|38809.6|38733.5|38856.4|38804.2|38785.3|38724.4|830
1658755500000|2022-07-25 13:25:00|38804.1|38728.2|38801.9|38724.2|38838.3|38809.5|38750.4|38672.9|891
1658755800000|2022-07-25 13:30:00|38800.4|38722.5|38827.7|38807.7|38846.3|38810.1|38797.2|38717.6|993
1658756100000|2022-07-25 13:35:00|38828.2|38808.2|38870.8|38850.8|38882|38862|38826.8|38793.6|954
1658756400000|2022-07-25 13:40:00|38865.1|38845.1|38855|38835|38866|38846|38843.8|38823.8|975
1658756700000|2022-07-25 13:45:00|38855.6|38835.6|38849.8|38829.8|38877.3|38857.3|38844.1|38824.1|926
1658757000000|2022-07-25 13:50:00|38845.6|38825.6|38816.7|38796.7|38871.5|38851.5|38813.2|38793.2|1054
1658757300000|2022-07-25 13:55:00|38822.7|38802.7|38825.4|38805.4|38833.5|38813.5|38804.1|38774.4|921
1658757600000|2022-07-25 14:00:00|38825.9|38805.9|38809.8|38789.8|38851.7|38806.1|38793.5|38762.7|891
1658757900000|2022-07-25 14:05:00|38810.7|38790.7|38814.4|38794.4|38860.1|38816.1|38803.4|38771.2|970
1658758200000|2022-07-25 14:10:00|38814.3|38794.3|38763.8|38677.3|38841.6|38801.6|38742.6|38664.1|1011
1658758500000|2022-07-25 14:15:00|38765.6|38675.6|38753|38733|38766|38746|38732|38674.8|939
1658758800000|2022-07-25 14:20:00|38754|38734|38737.9|38717.9|38787.1|38742.9|38722.2|38686|935
1658759100000|2022-07-25 14:25:00|38736.8|38716.8|38891.3|38871.3|38937.2|38890|38726.7|38675.9|1125
1658759400000|2022-07-25 14:30:00|38890.6|38870.6|38925|38836.8|38941.3|38878.7|38851.4|38761.8|1135
1658759700000|2022-07-25 14:35:00|38927.1|38838.1|38925.8|38839.5|38951.6|38896.7|38841.9|38800.1|1090
1658760000000|2022-07-25 14:40:00|38928.5|38839.6|38939.1|38919.1|38969.8|38922.9|38903.4|38823.3|1100
1658760300000|2022-07-25 14:45:00|38935.8|38915.8|38947.2|38927.2|38976.3|38930|38922.6|38897.8|1024
1658760600000|2022-07-25 14:50:00|38948.2|38928.2|38994.6|38974.6|39007.7|38987.7|38948.1|38905.2|1042
1658760900000|2022-07-25 14:55:00|38994.7|38974.7|38989|38969|39073.9|39053.9|38978.6|38958.6|1050
1658761200000|2022-07-25 15:00:00|38990.2|38970.2|38991.4|38971.4|39008|38988|38983.3|38963.3|914
1658761500000|2022-07-25 15:05:00|38991.2|38971.2|39003.8|38983.8|39012.8|38992.8|38990.7|38970.7|896
1658761800000|2022-07-25 15:10:00|39004|38984|39019|38999|39021.4|39001.4|38990.4|38970.4|798
1658762100000|2022-07-25 15:15:00|39019.1|38999.1|39032.8|39012.8|39044.8|39024.8|39016.7|38996.7|823
1658762400000|2022-07-25 15:20:00|39033|39013|39051.1|39031.1|39058.4|39038.4|39015.4|38995.4|819
1658762700000|2022-07-25 15:25:00|39052|39032|39055.9|39035.9|39090.4|39070.4|39046.2|39026.2|813
1658763000000|2022-07-25 15:30:00|39056.1|39036.1|39031.8|39011.8|39067.7|39038.5|39025.8|38942|875
1658763300000|2022-07-25 15:35:00|39031.2|39011.2|39060.7|39040.7|39065.3|39045.3|39022.9|39002.9|883
1658763600000|2022-07-25 15:40:00|39063.4|39043.4|39088.9|39038.9|39120.8|39063.7|39058.5|39017|871
1658763900000|2022-07-25 15:45:00|39100.1|39022.3|39058.3|39038.3|39102.6|39047.8|39038.4|38996.5|842
1658764200000|2022-07-25 15:50:00|39058.4|39038.4|39087.2|39067.2|39104.5|39084.5|39057.3|39037.3|754
1658764500000|2022-07-25 15:55:00|39087.6|39067.6|39068.3|39048.3|39094.1|39074.1|39064.3|39044.3|794
1658764800000|2022-07-25 16:00:00|39067.8|39047.8|39075.8|39055.8|39086.6|39066.6|39064.5|39044.5|798
1658765100000|2022-07-25 16:05:00|39073.2|39053.2|39068.2|39048.2|39074|39054|39055.2|39035.2|592
1658765400000|2022-07-25 16:10:00|39068.1|39048.1|39108.1|39088.1|39119|39099|39057.6|39037.6|669
1658765700000|2022-07-25 16:15:00|39107.3|39087.3|39099.5|39079.5|39113.9|39093.9|39092.7|39072.7|597
1658766000000|2022-07-25 16:20:00|39099.4|39079.4|39159.2|39139.2|39193.7|39152.1|39097|39077|636
1658766300000|2022-07-25 16:25:00|39159.3|39139.3|39162.6|39080.5|39177.4|39140.3|39117|39075.3|710
1658766600000|2022-07-25 16:30:00|39161.6|39081.6|39142.8|39065.8|39167.2|39101.7|39123.4|39061.8|803
1658766900000|2022-07-25 16:35:00|39143.9|39066.3|39141.6|39121.6|39156.1|39126.8|39120.7|39054.5|714
1658767200000|2022-07-25 16:40:00|39141.3|39121.3|39096.1|39046.1|39143.8|39123.8|39060.9|39031.3|603
1658767500000|2022-07-25 16:45:00|39096|39046|39078|38999.3|39113.3|39046|39045.5|38988.9|614
1658767800000|2022-07-25 16:50:00|39082.3|39000|39100.6|39022.7|39106.5|39056.4|39056.9|38994.3|744
1658768100000|2022-07-25 16:55:00|39098.8|39022.2|39058.5|39008.5|39128|39060.6|39042.2|39002|741
1658768400000|2022-07-25 17:00:00|39059|39009|39055.3|39005.3|39082.2|39032.5|39032.4|38986.9|730
1658768700000|2022-07-25 17:05:00|39055.9|39005.9|39027.3|39007.3|39080|39029.2|39026.9|38982.7|718
1658769000000|2022-07-25 17:10:00|39028|39008|39064.4|38987.1|39069.5|39016.4|39022|38976.4|739
1658769300000|2022-07-25 17:15:00|39063.6|38987.9|39059.4|39009.4|39079.5|39018|39037.2|38980.7|652
1658769600000|2022-07-25 17:20:00|39059.9|39009.9|39089.5|39003.1|39092.6|39061.8|39043.4|38988|691
1658769900000|2022-07-25 17:25:00|39075.7|39055.7|39097.2|39077.2|39131.3|39086.4|39075.7|39015.5|633
1658770200000|2022-07-25 17:30:00|39096.9|39076.9|39112.2|39092.2|39132.1|39094.8|39090.1|39045.1|464
1658770500000|2022-07-25 17:35:00|39112.3|39092.3|39122.1|39102.1|39150.6|39103.9|39102|39067.4|528
1658770800000|2022-07-25 17:40:00|39122|39102|39141.5|39064.7|39150.9|39102.5|39086.8|39041.1|549
1658771100000|2022-07-25 17:45:00|39129.3|39079.3|39118.8|39068.8|39150.8|39094.6|39113|39052.7|571
1658771400000|2022-07-25 17:50:00|39118.9|39068.9|39140.1|39065.8|39157.8|39104.2|39089.5|39044.7|642
1658771700000|2022-07-25 17:55:00|39141|39064.5|39085.8|39035.8|39154|39078.6|39070.5|39020.4|595
1658772000000|2022-07-25 18:00:00|39085.9|39035.9|39084.9|39034.9|39108.4|39059.7|39064.8|39017.6|649
1658772300000|2022-07-25 18:05:00|39097.7|39022.7|39084.2|39034.2|39106|39057.9|39060.8|39016.8|525
1658772600000|2022-07-25 18:10:00|39084|39034|39085|39008|39102|39053|39050.7|39005.1|584
1658772900000|2022-07-25 18:15:00|39085.3|39008.3|39071.2|39021.2|39095|39041.4|39051|39002.9|558
1658773200000|2022-07-25 18:20:00|39071.1|39021.1|39087.9|39011.5|39097.6|39049.2|39052.1|39002.4|597
1658773500000|2022-07-25 18:25:00|39078|39028|39068.1|39018.1|39111.9|39075.3|39052.8|39000.5|579
1658773800000|2022-07-25 18:30:00|39067.4|39017.4|39086.5|39009.2|39100|39048|39048.7|39005.9|548
1658774100000|2022-07-25 18:35:00|39085.2|39009|39066.3|39016.3|39100|39054.9|39049|38995.9|581
1658774400000|2022-07-25 18:40:00|39067.9|39017.9|39074.1|39000|39085.3|39022.2|39056.5|38996.7|538
1658774700000|2022-07-25 18:45:00|39061.6|38987.2|39073.5|39023.5|39099|39032.1|39041.3|38987.2|510
1658775000000|2022-07-25 18:50:00|39074.2|39024.2|39084.7|39034.7|39099.4|39054.8|39055.6|39006.1|600
1658775300000|2022-07-25 18:55:00|39085.9|39035.9|39069.6|39049.6|39106.7|39054.2|39069.1|39020.6|702
1658775600000|2022-07-25 19:00:00|39069.3|39049.3|39097.6|39012.6|39104|39053.3|39066|39008.7|670
1658775900000|2022-07-25 19:05:00|39096.3|39011.9|39089|39009.7|39109.9|39062.3|39060.3|39004|647
1658776200000|2022-07-25 19:10:00|39088.4|39010.7|39078.5|39028.5|39101|39054.6|39062.2|39005.5|607
1658776500000|2022-07-25 19:15:00|39077.8|39027.8|39089.7|39006.7|39100|39048.8|39060.5|39001|533
1658776800000|2022-07-25 19:20:00|39089.1|39005.9|39086.3|39008.8|39104|39047.2|39062.3|39002.5|595
1658777100000|2022-07-25 19:25:00|39089.1|39005.4|39088.3|39007.2|39099.9|39044.6|39049.6|39000|672
1658777400000|2022-07-25 19:30:00|39079.5|39029.5|39091.6|39001.4|39117|39030.3|39061.2|38944.8|679
1658777700000|2022-07-25 19:35:00|39095|39001.2|39071.8|39021.8|39096.7|39038.3|39048.8|38980.5|470
1658778000000|2022-07-25 19:40:00|39070.9|39020.9|39124.8|39033.1|39124.8|39070.1|39055.7|38996.9|443
1658778300000|2022-07-25 19:45:00|39120.9|39033.2|39106.9|39020.5|39122.5|39068.2|39081.4|39000.9|436
1658778600000|2022-07-25 19:50:00|39109.8|39020.6|39126|39030.3|39146|39057.1|39063.5|38943.5|633
1658778900000|2022-07-25 19:55:00|39112.6|39034.6|39121.4|39047|39141.2|39080.7|39091.3|39019.6|625
1658779200000|2022-07-25 20:00:00|39122.1|39047.7|39108.1|39058.1|39137.6|39076.8|39092.8|39028.4|626
1658779500000|2022-07-25 20:05:00|39107.9|39057.9|39094|39074|39122.7|39076.4|39092.3|39042.5|332
1658779800000|2022-07-25 20:10:00|39094.1|39074.1|39101|39017.9|39125|39077.7|39092.2|38981.5|391
1658780100000|2022-07-25 20:15:00|39101.5|39015.6|39107.1|39019.2|39113|39047|39065.2|39000.1|455
1658780400000|2022-07-25 20:20:00|39106.9|39019.3|39115.4|39023.1|39122.1|39065.6|39085.5|39005|340
1658780700000|2022-07-25 20:25:00|39116.4|39022.1|39096.8|39046.8|39119.3|39063.1|39083.1|39011|402
1658781000000|2022-07-25 20:30:00|39112.9|39026.6|39106.6|39018.8|39125|39047.7|39094.9|39011|415
1658781300000|2022-07-25 20:35:00|39107.7|39016|39123.2|39041.8|39136.7|39071.5|39095.7|39015.3|352
1658781600000|2022-07-25 20:40:00|39122.6|39042.1|39128.2|39048.2|39132.4|39088.3|39100|39036.6|389
1658781900000|2022-07-25 20:45:00|39128|39050.3|39142.2|39057.1|39146.1|39073.9|39114.4|39041.9|312
1658782200000|2022-07-25 20:50:00|39142.4|39057.5|39144|39056.2|39149.5|39077.5|39120.1|39047|310
1658782500000|2022-07-25 20:55:00|39150|39051.6|39168.6|39048.6|39178.9|39092.8|39101.5|38981.5|501
1658782800000|2022-07-25 21:00:00|39168.1|39048.1|39152.8|39032.8|39168.1|39048.1|39099.7|38979.7|48
1658783100000|2022-07-25 21:05:00|39152.5|39032.5|39150.1|39030.1|39167.9|39047.9|39145.5|39025.5|60
1658783400000|2022-07-25 21:10:00|39151.3|39031.3|39145.3|39025.3|39165|39068|39088|39003.3|257
1658783700000|2022-07-25 21:15:00|39136.5|39016.5|39131.6|39011.6|39154.6|39070.5|39089.5|39003.7|122
1658784000000|2022-07-25 21:20:00|39124|39004|39141.2|39021.2|39169.5|39049.5|39105.5|38985.5|164
1658784300000|2022-07-25 21:25:00|39134.6|39014.6|39147.4|39027.4|39151.8|39069.5|39086.6|38987.2|120
1658784600000|2022-07-25 21:30:00|39143.9|39023.9|39139|39019|39167|39047|39114.2|38994.2|176
1658784900000|2022-07-25 21:35:00|39145.2|39025.2|39135.6|39015.6|39163.1|39072|39061.3|38941.3|245
1658785200000|2022-07-25 21:40:00|39152.6|39032.6|39147|39027|39168|39072|39092|38998.7|228
1658785500000|2022-07-25 21:45:00|39151.2|39031.2|39147.4|39027.4|39167|39047|39126.5|39018|221
1658785800000|2022-07-25 21:50:00|39145.1|39025.1|39158.2|39038.2|39167.6|39069|39089|39018|272
1658786100000|2022-07-25 21:55:00|39156.7|39036.7|39154.9|39034.9|39171.4|39052.8|39102.8|39024.9|184
1658786400000|2022-07-25 22:00:00|39163.1|39043.1|39074.9|38954.9|39164|39067.5|39060.1|38940.1|371
1658786700000|2022-07-25 22:05:00|39074.7|38954.7|39076.6|38956.6|39081.4|38961.4|39068.4|38948.4|13
1658787000000|2022-07-25 22:10:00|39050.7|38930.7|39050.4|38930.4|39064.3|38944.3|39040|38920|33
1658787300000|2022-07-25 22:15:00|39047.8|38927.8|39051.4|38931.4|39061.1|38941.1|39035.8|38915.8|573
1658787600000|2022-07-25 22:20:00|39050.7|38930.7|39046.6|38926.6|39063.1|38943.1|39036.1|38916.1|548
1658787900000|2022-07-25 22:25:00|39045.8|38925.8|39042.4|38922.4|39055.6|38935.6|39039|38919|326
1658788200000|2022-07-25 22:30:00|39045.9|38925.9|39040.4|38920.4|39056.5|38936.5|39035.7|38915.7|537
1658788500000|2022-07-25 22:35:00|39045.4|38925.4|39043.5|38923.5|39060.9|38940.9|39029.1|38909.1|451
1658788800000|2022-07-25 22:40:00|39042.9|38922.9|39049.2|38929.2|39062.2|38942.2|39029.4|38909.4|392
1658789100000|2022-07-25 22:45:00|39046.3|38926.3|39025.2|38905.2|39057.5|38937.5|39020.1|38900.1|337
1658789400000|2022-07-25 22:50:00|39023.6|38903.6|39044.5|38924.5|39067.2|38947.2|39019.2|38899.2|397
1658789700000|2022-07-25 22:55:00|39045.1|38925.1|39048.4|38928.4|39065.6|38945.6|39036.7|38916.7|506
1658790000000|2022-07-25 23:00:00|39052.2|38932.2|39043.2|38923.2|39059|38939|39040.4|38920.4|194
1658790300000|2022-07-25 23:05:00|39041.9|38921.9|39051.4|38931.4|39056.4|38936.4|39037|38917|153
1658790600000|2022-07-25 23:10:00|39051.2|38931.2|39050.7|38930.7|39057.8|38937.8|39045.6|38925.6|101
1658790900000|2022-07-25 23:15:00|39050|38930|39051|38931|39054.6|38934.6|39043.4|38923.4|110
1658791200000|2022-07-25 23:20:00|39053.5|38933.5|39048.3|38928.3|39061.8|38941.8|39047.3|38927.3|154
1658791500000|2022-07-25 23:25:00|39049.9|38929.9|39048.3|38928.3|39061.4|38941.4|39041.5|38921.5|156
1658791800000|2022-07-25 23:30:00|39051.9|38931.9|39093.2|38973.2|39098.8|38978.8|39044.1|38924.1|251
1658792100000|2022-07-25 23:35:00|39093.6|38973.6|39119.7|38999.7|39136.7|39016.7|39090.4|38970.4|448
1658792400000|2022-07-25 23:40:00|39120.3|39000.3|39115.8|38995.8|39130.4|39010.4|39109.6|38989.6|747
1658792700000|2022-07-25 23:45:00|39116.5|38996.5|39111|38991|39124.4|39004.4|39096.4|38976.4|440
1658793000000|2022-07-25 23:50:00|39109.3|38989.3|39110|38990|39134.7|39019.9|39098.3|38978.3|487
1658793300000|2022-07-25 23:55:00|39109.1|38989.1|39110.6|38990.6|39134.2|39014.2|39100.2|38980.2|506
1658793600000|2022-07-26 00:00:00|39091.9|38971.9|39016.5|38896.5|39091.9|38971.9|39012.4|38892.4|232
1658793900000|2022-07-26 00:05:00|39021.9|38901.9|39022|38902|39043.8|38923.8|39017.5|38897.5|150
1658794200000|2022-07-26 00:10:00|39015.2|38895.2|39026.6|38906.6|39054.2|38934.2|39015.2|38895.2|94
1658794500000|2022-07-26 00:15:00|39026.2|38906.2|39102.4|38982.4|39124.2|39004.2|39011|38891|371
1658794800000|2022-07-26 00:20:00|39102.6|38982.6|39130.1|39010.1|39138|39043.7|39093.7|38981.1|654
1658795100000|2022-07-26 00:25:00|39129.3|39009.3|39116|38996|39137.8|39041.9|39076.6|38989.2|524
1658795400000|2022-07-26 00:30:00|39117.7|38997.7|39110.7|39026.5|39127.3|39044.4|39094.4|38993.7|662
1658795700000|2022-07-26 00:35:00|39114.9|39024.9|39123.6|39005.1|39137.7|39055.6|39089|39001.1|609
1658796000000|2022-07-26 00:40:00|39121.4|39005.3|39114.6|39027.2|39132|39028.9|39099|38991|691
1658796300000|2022-07-26 00:45:00|39114.3|39026.6|39121.8|39016.1|39139|39052.7|39094.6|39008|647
1658796600000|2022-07-26 00:50:00|39119.2|39017.7|39119.6|39034.5|39143|39058.6|39094.1|39014.1|764
1658796900000|2022-07-26 00:55:00|39118.2|39033.1|39119.2|39008.6|39131|39061.2|39071.2|39000|632
1658797200000|2022-07-26 01:00:00|39119|39007.1|39094.7|39013.7|39129.9|39058.6|39076.5|38994.5|754
1658797500000|2022-07-26 01:05:00|39095.1|39013|39091.5|38972.2|39103.4|39016.8|39036|38972.2|764
1658797800000|2022-07-26 01:10:00|39091|38972.6|39077.4|39002.5|39106.7|39024.9|39044|38965.5|702
1658798100000|2022-07-26 01:15:00|39077.6|39003.2|39081.6|38969.9|39097.6|39026.5|39033.9|38948.8|755
1658798400000|2022-07-26 01:20:00|39082.3|38968.5|39032.6|38982.6|39085.2|39005.9|39025.9|38943.7|796
1658798700000|2022-07-26 01:25:00|39046.6|38969|39061.4|38950.8|39075.8|38997|39017|38938.2|780
1658799000000|2022-07-26 01:30:00|39061.6|38951|39019.3|38969.3|39065.5|38990.2|38998.9|38930.8|680
1658799300000|2022-07-26 01:35:00|39034.4|38954.8|39028.8|38908.8|39059.2|38976.2|38979.7|38897.3|722
1658799600000|2022-07-26 01:40:00|39031.5|38911.5|39022.8|38916.7|39041.1|38948.1|38996.7|38903.3|610
1658799900000|2022-07-26 01:45:00|39027.3|38916.4|39040|38920|39051.6|38952.6|39002.6|38906.8|666
1658800200000|2022-07-26 01:50:00|39039.1|38919.1|39043.4|38923.4|39055.5|38961|39004.5|38915.1|625
1658800500000|2022-07-26 01:55:00|39047.5|38927.5|39044.5|38934.7|39055.1|38965|39004.8|38921.9|620
1658800800000|2022-07-26 02:00:00|39048.7|38928.7|39053.7|38952.9|39073|38977.9|38997.9|38925.6|675
1658801100000|2022-07-26 02:05:00|39049.6|38952.1|39061.8|38945.5|39075|38975.4|39019.7|38929.3|628
1658801400000|2022-07-26 02:10:00|39024|38974|39037.4|38955|39060.3|38974.1|39015.2|38937.3|668
1658801700000|2022-07-26 02:15:00|39038.6|38955.6|39050.2|38954|39072.3|38975.6|39021.7|38935.9|492
1658802000000|2022-07-26 02:20:00|39055.1|38952.3|39048.4|38955.9|39062.1|38978.3|39019|38938.7|647
1658802300000|2022-07-26 02:25:00|39041.2|38956.2|39069.4|38950.4|39076.4|38992.7|39012.7|38943.1|546
1658802600000|2022-07-26 02:30:00|39068.4|38948.6|39054.3|38955.1|39070.9|38982|39026.8|38935.3|593
1658802900000|2022-07-26 02:35:00|39050.7|38958.3|39052.5|38960.1|39071.5|38981.5|39026.2|38933.6|656
1658803200000|2022-07-26 02:40:00|39057.4|38962.9|39042.6|38939.7|39073|38988.5|38983.7|38927|656
1658803500000|2022-07-26 02:45:00|39048|38940.8|39029.3|38936.8|39059.8|38964.9|39007.2|38922.4|712
1658803800000|2022-07-26 02:50:00|39029.6|38937.9|39015.8|38938.2|39042.9|38965.7|38983.2|38918.1|708
1658804100000|2022-07-26 02:55:00|39015.3|38938.6|39048.6|38965.1|39059.3|38988.4|38992.8|38921.2|671
1658804400000|2022-07-26 03:00:00|39050.8|38963.2|39047.9|38957.9|39065.6|38983.8|39025.6|38947.5|628
1658804700000|2022-07-26 03:05:00|39048.3|38960.4|39055.4|38946.1|39059.2|38984|39004|38916.4|601
1658805000000|2022-07-26 03:10:00|39049.2|38948.6|39049.9|38971.6|39061.9|38990.9|39015.2|38934.5|542
1658805300000|2022-07-26 03:15:00|39051.3|38970.1|39063.1|38973.3|39068.4|38985.2|39032.6|38948.4|473
1658805600000|2022-07-26 03:20:00|39066.1|38974|39056.3|38970.1|39068|38990|39033.7|38961.3|469
1658805900000|2022-07-26 03:25:00|39048.6|38974.6|39056.8|38975|39080.9|38991.1|39035.8|38959|517
1658806200000|2022-07-26 03:30:00|39056.6|38976|39090.5|38979.6|39090.5|39006.8|39040|38953.5|553
1658806500000|2022-07-26 03:35:00|39089.5|38984.7|39095.6|39004.9|39111|39032.3|39046.2|38972.2|529
1658806800000|2022-07-26 03:40:00|39095.5|39005.3|39089.2|38993.4|39100.2|39022.1|39060.2|38988.3|629
1658807100000|2022-07-26 03:45:00|39090.7|38993.2|39090.8|39004.6|39103.4|39035.9|39049.2|38982.1|528
1658807400000|2022-07-26 03:50:00|39094.9|39001.1|39089.3|39002.5|39113.6|39024.3|39064.2|38993.4|611
1658807700000|2022-07-26 03:55:00|39092.1|39000.8|39083.7|38997|39103.3|39025.8|39064.1|38989.4|546
1658808000000|2022-07-26 04:00:00|39087.6|38992.6|39098.7|39006.3|39104.5|39031.3|39065.8|38991.5|573
1658808300000|2022-07-26 04:05:00|39097.3|39007.3|39070.1|39020.1|39107.1|39027.4|39068.6|38992.6|584
1658808600000|2022-07-26 04:10:00|39070.3|39020.3|39094|39003.6|39112.4|39024.7|39064.7|38980.2|456
1658808900000|2022-07-26 04:15:00|39087.8|39007.3|39069.2|39019.2|39104.9|39033.6|39046.1|38989.4|537
1658809200000|2022-07-26 04:20:00|39069.8|39019.8|39098.3|39009.8|39109|39033.1|39048.9|38993.2|525
1658809500000|2022-07-26 04:25:00|39094.2|39010.4|39113.2|39013.5|39123.7|39040.8|39069.7|38998.4|494
1658809800000|2022-07-26 04:30:00|39115.2|39010.8|39089.2|39039.2|39127.1|39047.5|39059.5|38998.5|515
1658810100000|2022-07-26 04:35:00|39103|39023.3|39117.4|39016.4|39126.1|39042.9|39088.4|38994.9|497
1658810400000|2022-07-26 04:40:00|39119.3|39013.6|39113.6|39029.7|39137.8|39071|39086.1|39007.5|422
1658810700000|2022-07-26 04:45:00|39097.5|39029.9|39116.9|39018.3|39130.1|39063.5|39079.3|39006.6|427
1658811000000|2022-07-26 04:50:00|39116.3|39017.2|39087.6|39037.6|39123.7|39040.5|39070.7|39001|406
1658811300000|2022-07-26 04:55:00|39107|39022.4|39110.8|39010.4|39124.5|39054.5|39072.8|38996.2|459
1658811600000|2022-07-26 05:00:00|39113.6|39011.3|39113.6|39026.2|39124.7|39058.4|39071.1|39001.6|502
1658811900000|2022-07-26 05:05:00|39094.7|39044.7|39101.1|39018.8|39118.8|39051.9|39055.4|39000|604
1658812200000|2022-07-26 05:10:00|39102.2|39020.4|39093.3|39017|39119.3|39050.9|39051.3|38997.2|601
1658812500000|2022-07-26 05:15:00|39080.2|39030.2|39084|39034|39115.3|39052.9|39054.5|39001.2|556
1658812800000|2022-07-26 05:20:00|39084.4|39034.4|39125.3|39031.7|39131.9|39063|39069.4|38997.9|526
1658813100000|2022-07-26 05:25:00|39125|39030.6|39113.5|39019.4|39125|39058.9|39072.5|38999.7|529
1658813400000|2022-07-26 05:30:00|39109.8|39020.1|39110.1|39011.3|39123.4|39042.3|39085.4|38996.9|528
1658813700000|2022-07-26 05:35:00|39108.7|39015.3|39110.9|39025.5|39120.1|39042.2|39085.1|39001.6|518
1658814000000|2022-07-26 05:40:00|39112.4|39024.8|39104|39054|39137.8|39074.1|39075|39016.9|556
1658814300000|2022-07-26 05:45:00|39102.6|39052.6|39114.1|39036.8|39135.4|39074.4|39080.6|39021.6|588
1658814600000|2022-07-26 05:50:00|39114.6|39032.9|39127.6|39032.3|39157|39101|39085.5|39009.8|536
1658814900000|2022-07-26 05:55:00|39128.8|39031.1|39150.5|39061|39156.1|39106.6|39101.6|39024.6|609
1658815200000|2022-07-26 06:00:00|39158.1|39048.8|39118.2|39098.2|39160.5|39100|39093.5|39036.8|887
1658815500000|2022-07-26 06:05:00|39118.4|39098.4|39106.3|39086.3|39149|39099.9|39098.4|39052|661
1658815800000|2022-07-26 06:10:00|39105.8|39085.8|39101.7|39081.7|39144.3|39094|39097.2|39052.4|585
1658816100000|2022-07-26 06:15:00|39102.1|39082.1|39147.5|39065.7|39161.4|39090.9|39091.3|39046.8|734
1658816400000|2022-07-26 06:20:00|39146.6|39065.3|39132.7|39082.7|39163.3|39125.5|39093.7|39052.2|727
1658816700000|2022-07-26 06:25:00|39158|39063.7|39098.2|39078.2|39158|39099.9|39095.9|39050.2|616
1658817000000|2022-07-26 06:30:00|39097.6|39077.6|39103.9|39083.9|39131.3|39093.3|39095.8|39049.2|668
1658817300000|2022-07-26 06:35:00|39099.3|39079.3|39083.2|39063.2|39110.9|39090.9|39075.6|39055.6|791
1658817600000|2022-07-26 06:40:00|39083.9|39063.9|39074.3|39054.3|39110.2|39071.5|39066.8|39033.6|670
1658817900000|2022-07-26 06:45:00|39068.9|39048.9|39069|39049|39075.9|39055.9|39059.6|39039.6|690
1658818200000|2022-07-26 06:50:00|39070.4|39050.4|39089|39069|39089.5|39069.5|39060.3|39040.3|623
1658818500000|2022-07-26 06:55:00|39088.1|39068.1|39111.5|39091.5|39117.6|39097.6|39066|39046|981
1658818800000|2022-07-26 07:00:00|39112.1|39092.1|39087.8|39067.8|39142.6|39112.8|39085.8|39045.2|970
1658819100000|2022-07-26 07:05:00|39087.7|39067.7|39075.8|39055.8|39121.5|39072.8|39046.7|39006.3|908
1658819400000|2022-07-26 07:10:00|39076.4|39056.4|39027.5|39007.5|39110|39068.8|39021.6|38973.6|937
1658819700000|2022-07-26 07:15:00|39028.4|39008.4|39020.4|39000.4|39084.5|39054.5|39012.2|38987.7|899
1658820000000|2022-07-26 07:20:00|39020.1|39000.1|39013.4|38993.4|39036.4|39016.4|39004.2|38984.2|874
1658820300000|2022-07-26 07:25:00|39013.3|38993.3|38975.2|38955.2|39017.8|38997.8|38966.4|38946.4|852
1658820600000|2022-07-26 07:30:00|38973.6|38953.6|38990.6|38970.6|38993.9|38973.9|38963|38943|910
1658820900000|2022-07-26 07:35:00|38990.8|38970.8|38924.9|38904.9|39002.8|38982.8|38892.4|38850.8|870
1658821200000|2022-07-26 07:40:00|38924.8|38904.8|38874.3|38854.3|38939.5|38919.5|38866|38846|887
1658821500000|2022-07-26 07:45:00|38875|38855|38924.1|38904.1|38928|38908|38867.3|38847.3|863
1658821800000|2022-07-26 07:50:00|38925.7|38905.7|38952.5|38932.5|38952.5|38932.5|38916.6|38896.6|782
1658822100000|2022-07-26 07:55:00|38952.3|38932.3|38962.2|38942.2|38970.6|38950.6|38946.4|38926.4|872
1658822400000|2022-07-26 08:00:00|38960.6|38940.6|39036|39016|39058.4|39020.6|38951|38924|884
1658822700000|2022-07-26 08:05:00|39036.2|39016.2|39066.8|39046.8|39100.3|39075.2|39006.6|38957.9|951
1658823000000|2022-07-26 08:10:00|39066.9|39046.9|39068.4|39048.4|39107.5|39080.2|39043.1|38991.9|939
1658823300000|2022-07-26 08:15:00|39069.1|39049.1|39049.1|39029.1|39094.3|39058.1|39048.7|39005.5|861
1658823600000|2022-07-26 08:20:00|39049.7|39029.7|39035.4|39015.4|39071.3|39037.4|39032.1|38980.7|775
1658823900000|2022-07-26 08:25:00|39035.2|39015.2|39043.7|39023.7|39068.1|39036.1|39026.6|38959.4|810
1658824200000|2022-07-26 08:30:00|39042.6|39022.6|39020.5|39000.5|39055.8|39022.6|38992.9|38962|794
1658824500000|2022-07-26 08:35:00|39021.7|39001.7|39045.1|39025.1|39059.2|39039.2|39019.4|38967.4|884
1658824800000|2022-07-26 08:40:00|39045.9|39025.9|39033.6|39013.6|39054.4|39034.4|39027|39007|787
1658825100000|2022-07-26 08:45:00|39033.3|39013.3|39074.9|39054.9|39074.9|39054.9|39032.8|39012.8|745
1658825400000|2022-07-26 08:50:00|39092.6|39072.6|39158.5|39138.5|39162.8|39142.8|39086|39066|862
1658825700000|2022-07-26 08:55:00|39158.7|39138.7|39105.1|39085.1|39159|39139|39085.4|39065.4|847
1658826000000|2022-07-26 09:00:00|39102.9|39082.9|39118.1|39098.1|39123.6|39103.6|39101.3|39081.3|746
1658826300000|2022-07-26 09:05:00|39118.8|39098.8|39113.7|39093.7|39125|39105|39105|39085|763
1658826600000|2022-07-26 09:10:00|39113.6|39093.6|39165.2|39145.2|39171.1|39151.1|39108|39088|821
1658826900000|2022-07-26 09:15:00|39165.7|39145.7|39184.3|39164.3|39194.8|39174.8|39154.1|39134.1|846
1658827200000|2022-07-26 09:20:00|39184.4|39164.4|39312.2|39292.2|39341.6|39308.3|39180.6|39160.6|920
1658827500000|2022-07-26 09:25:00|39308.2|39288.2|39403.6|39383.6|39470.2|39430.2|39307.8|39287.8|939
1658827800000|2022-07-26 09:30:00|39403|39383|39450.6|39430.6|39474.9|39451|39398.6|39378.6|895
1658828100000|2022-07-26 09:35:00|39451|39431|39434.2|39414.2|39458.8|39438.8|39416.1|39396.1|797
1658828400000|2022-07-26 09:40:00|39434.4|39414.4|39437.7|39417.7|39444.8|39424.8|39424.8|39404.8|789
1658828700000|2022-07-26 09:45:00|39438.3|39418.3|39407.6|39387.6|39463.4|39443.4|39400.1|39380.1|921
1658829000000|2022-07-26 09:50:00|39407.3|39387.3|39409.5|39389.5|39414.2|39394.2|39383.2|39363.2|869
1658829300000|2022-07-26 09:55:00|39411.2|39391.2|39406.3|39386.3|39422.9|39402.9|39401.8|39381.8|953
1658829600000|2022-07-26 10:00:00|39405.2|39385.2|39430.9|39410.9|39439.1|39419.1|39405.2|39385.2|841
1658829900000|2022-07-26 10:05:00|39431.1|39411.1|39491.4|39471.4|39517.8|39490.1|39402.4|39382.4|1022
1658830200000|2022-07-26 10:10:00|39492|39472|39577.8|39557.8|39585.4|39565.4|39489.1|39469.1|1016
1658830500000|2022-07-26 10:15:00|39580.1|39560.1|39659.8|39639.8|39684.3|39664.3|39569.9|39549.9|1042
1658830800000|2022-07-26 10:20:00|39658.4|39638.4|39555.3|39535.3|39665.9|39645.9|39529.4|39509.4|1035
1658831100000|2022-07-26 10:25:00|39556.8|39536.8|39513.7|39493.7|39564.9|39544.9|39505.5|39485.5|966
1658831400000|2022-07-26 10:30:00|39512.3|39492.3|39479.9|39459.9|39520|39500|39445.7|39425.7|925
1658831700000|2022-07-26 10:35:00|39479.6|39459.6|39459.3|39439.3|39514.7|39494.7|39454.3|39434.3|978
1658832000000|2022-07-26 10:40:00|39459.6|39439.6|39444.5|39424.5|39481.5|39461.5|39390.7|39370.7|955
1658832300000|2022-07-26 10:45:00|39443.7|39423.7|39460.8|39440.8|39488.9|39468.9|39429.6|39409.6|930
1658832600000|2022-07-26 10:50:00|39460.3|39440.3|39469.9|39449.9|39485|39465|39455.2|39435.2|924
1658832900000|2022-07-26 10:55:00|39469.2|39449.2|39445.8|39425.8|39513.9|39474.8|39439.3|39419.3|885
1658833200000|2022-07-26 11:00:00|39445.6|39425.6|39460.8|39440.8|39508.6|39461.2|39440.1|39397.9|860
1658833500000|2022-07-26 11:05:00|39460.6|39440.6|39443|39423|39492.2|39456.6|39434.9|39413.2|892
1658833800000|2022-07-26 11:10:00|39444|39424|39500.5|39480.5|39503.7|39483.7|39439.4|39419.4|780
1658834100000|2022-07-26 11:15:00|39500.1|39480.1|39533|39513|39547.6|39527.6|39489.2|39469.2|884
1658834400000|2022-07-26 11:20:00|39532.9|39512.9|39508|39488|39535.3|39515.3|39502.9|39482.9|902
1658834700000|2022-07-26 11:25:00|39508.5|39488.5|39556.9|39536.9|39569.8|39549.8|39505.3|39485.3|835
1658835000000|2022-07-26 11:30:00|39555.8|39535.8|39545.3|39525.3|39584.5|39564.5|39536.1|39516.1|875
1658835300000|2022-07-26 11:35:00|39544.9|39524.9|39585.4|39565.4|39594.9|39574.9|39539|39519|911
1658835600000|2022-07-26 11:40:00|39585.6|39565.6|39612.8|39592.8|39623.8|39603.8|39568.3|39548.3|889
1658835900000|2022-07-26 11:45:00|39611.9|39591.9|39604.5|39584.5|39636|39601.9|39577.3|39547|863
1658836200000|2022-07-26 11:50:00|39601.8|39581.8|39597.1|39577.1|39640.5|39601.8|39583.1|39544.4|831
1658836500000|2022-07-26 11:55:00|39596.3|39576.3|39672.8|39552.8|39677.9|39581.2|39586.8|39519.3|957
1658836800000|2022-07-26 12:00:00|39673.5|39553.5|39627.7|39577.7|39734.7|39614.7|39489.2|39385.2|1025
1658837100000|2022-07-26 12:05:00|39628.5|39578.5|39643.3|39623.3|39715|39647.8|39616.2|39554.4|848
1658837400000|2022-07-26 12:10:00|39643.6|39623.6|39644.5|39569.7|39646.6|39626.6|39569.2|39522.1|895
1658837700000|2022-07-26 12:15:00|39644.1|39566.5|39599.9|39579.9|39728.3|39675.4|39531.1|39495.6|1096
1658838000000|2022-07-26 12:20:00|39605.5|39585.5|39592.5|39572.5|39645.9|39594.9|39585|39535|939
1658838300000|2022-07-26 12:25:00|39593.6|39573.6|39614|39564|39652.3|39626.8|39591.5|39547.5|899
1658838600000|2022-07-26 12:30:00|39609.7|39559.7|39533.9|39483.9|39638.8|39583.7|39457.2|39437.2|942
1658838900000|2022-07-26 12:35:00|39530.4|39480.4|39494.1|39444.1|39593|39550.3|39443.1|39393.3|946
1658839200000|2022-07-26 12:40:00|39494.6|39444.6|39491.9|39471.9|39508.2|39473.2|39455.1|39433.9|876
1658839500000|2022-07-26 12:45:00|39490.6|39470.6|39487.5|39467.5|39525.8|39505.8|39479.4|39459.4|868
1658839800000|2022-07-26 12:50:00|39486.9|39466.9|39416.3|39396.3|39496.9|39476.9|39415.2|39395.2|891
1658840100000|2022-07-26 12:55:00|39418.8|39398.8|39402.4|39382.4|39476.7|39456.7|39399.9|39379.9|924
1658840400000|2022-07-26 13:00:00|39404.8|39384.8|39385.2|39365.2|39470.7|39450.7|39382.7|39362.7|1084
1658840700000|2022-07-26 13:05:00|39383.6|39363.6|39421.5|39401.5|39426.5|39406.5|39374.2|39354.2|956
1658841000000|2022-07-26 13:10:00|39420.7|39400.7|39442.6|39422.6|39446|39426|39416.3|39396.3|890
1658841300000|2022-07-26 13:15:00|39442|39422|39429.3|39409.3|39455.7|39435.7|39412.8|39392.8|758
1658841600000|2022-07-26 13:20:00|39430.2|39410.2|39403|39383|39442.7|39416.9|39382|39349.6|886
1658841900000|2022-07-26 13:25:00|39402.4|39382.4|39388.5|39368.5|39405.1|39383.7|39351.2|39301.8|879
1658842200000|2022-07-26 13:30:00|39390.4|39370.4|39409.8|39389.8|39425.3|39405.3|39380.4|39360.4|960
1658842500000|2022-07-26 13:35:00|39409.4|39389.4|39403.3|39383.3|39423.7|39403.7|39389.5|39369.5|890
1658842800000|2022-07-26 13:40:00|39404.3|39384.3|39408.3|39388.3|39409.4|39389.4|39378.8|39358.8|906
1658843100000|2022-07-26 13:45:00|39408.4|39388.4|39499|39479|39505.5|39485.5|39408|39388|1024
1658843400000|2022-07-26 13:50:00|39496|39476|39452.2|39432.2|39514.2|39494.2|39435.6|39415.6|1018
1658843700000|2022-07-26 13:55:00|39453.1|39433.1|39450.1|39368.9|39489.4|39444.3|39392.1|39350.2|1029
1658844000000|2022-07-26 14:00:00|39449.1|39362.4|39469.8|39449.8|39483.6|39460.7|39414.5|39326|1119
1658844300000|2022-07-26 14:05:00|39469.1|39449.1|39516.8|39496.8|39532.6|39512.6|39453.6|39433.6|1053
1658844600000|2022-07-26 14:10:00|39516.1|39496.1|39586.6|39566.6|39586.8|39566.8|39489.1|39469.1|996
1658844900000|2022-07-26 14:15:00|39590.7|39570.7|39523.5|39503.5|39627.3|39607.3|39523.5|39503.5|1019
1658845200000|2022-07-26 14:20:00|39522.1|39502.1|39508.1|39488.1|39608.2|39559.3|39491.3|39471.3|1036
1658845500000|2022-07-26 14:25:00|39508|39488|39490.4|39470.4|39520.5|39500.5|39475.6|39455.6|987
1658845800000|2022-07-26 14:30:00|39487.7|39467.7|39458.8|39438.8|39506.6|39486.6|39451.5|39431.5|1034
1658846100000|2022-07-26 14:35:00|39459.1|39439.1|39463.1|39443.1|39483.2|39463.2|39448.7|39428.7|898
1658846400000|2022-07-26 14:40:00|39463.6|39443.6|39489.5|39469.5|39494.5|39474.5|39460.9|39440.9|974
1658846700000|2022-07-26 14:45:00|39489.7|39469.7|39493.6|39473.6|39516.1|39496.1|39473.2|39453.2|1040
1658847000000|2022-07-26 14:50:00|39493.3|39473.3|39509.2|39489.2|39515.6|39495.6|39485.7|39465.7|998
1658847300000|2022-07-26 14:55:00|39508.5|39488.5|39508.3|39488.3|39550.3|39516.8|39502.2|39461|1075
1658847600000|2022-07-26 15:00:00|39508.9|39488.9|39518.2|39468.2|39536.2|39503.3|39490.4|39454.2|988
1658847900000|2022-07-26 15:05:00|39517.5|39467.5|39527|39507|39548|39521.3|39505.7|39458.5|855
1658848200000|2022-07-26 15:10:00|39527.4|39507.4|39522.4|39502.4|39532.6|39512.6|39517.1|39497.1|808
1658848500000|2022-07-26 15:15:00|39521.9|39501.9|39534.2|39514.2|39543.1|39523.1|39510.2|39490.2|867
1658848800000|2022-07-26 15:20:00|39539.5|39519.5|39618.9|39598.9|39637.2|39613|39535.9|39515.9|814
1658849100000|2022-07-26 15:25:00|39619.1|39599.1|39626.5|39606.5|39654.8|39634.8|39619.1|39593.8|878
1658849400000|2022-07-26 15:30:00|39626.3|39606.3|39638.8|39588.8|39657|39610.8|39615.2|39565.4|722
1658849700000|2022-07-26 15:35:00|39638.6|39588.6|39617.4|39597.4|39666.1|39614.4|39607.4|39555.9|741
1658850000000|2022-07-26 15:40:00|39617.8|39597.8|39562.1|39542.1|39623|39598.7|39537|39506|780
1658850300000|2022-07-26 15:45:00|39565.1|39545.1|39647.2|39565.5|39654|39598.8|39563.5|39543.5|724
1658850600000|2022-07-26 15:50:00|39632.4|39582.4|39604.3|39584.3|39657.1|39597.2|39587.6|39566.2|869
1658850900000|2022-07-26 15:55:00|39604.7|39584.7|39605.7|39585.7|39630|39589.8|39584.9|39556|766
1658851200000|2022-07-26 16:00:00|39606.3|39586.3|39608.2|39588.2|39612.1|39592.1|39597.8|39577.8|632
1658851500000|2022-07-26 16:05:00|39607.7|39587.7|39612.6|39592.6|39627.8|39607.8|39601.6|39581.6|730
1658851800000|2022-07-26 16:10:00|39609.5|39589.5|39628.4|39608.4|39635.3|39615.3|39603.7|39583.7|694
1658852100000|2022-07-26 16:15:00|39626.5|39606.5|39607|39587|39631.8|39611.8|39589.6|39569.6|792
1658852400000|2022-07-26 16:20:00|39606.6|39586.6|39609.1|39589.1|39676|39631.8|39603.5|39560.5|813
1658852700000|2022-07-26 16:25:00|39609|39589|39580.7|39560.7|39609.5|39589.5|39574.4|39554.4|668
1658853000000|2022-07-26 16:30:00|39580.6|39560.6|39567.7|39547.7|39585.1|39565.1|39558.2|39538.2|600
1658853300000|2022-07-26 16:35:00|39567.9|39547.9|39585.8|39565.8|39585.8|39565.8|39564.2|39544.2|642
1658853600000|2022-07-26 16:40:00|39584.1|39564.1|39555.5|39535.5|39590.7|39570.7|39550.3|39530.3|591
1658853900000|2022-07-26 16:45:00|39555.7|39535.7|39540.2|39520.2|39563.3|39543.3|39539.2|39519.2|598
1658854200000|2022-07-26 16:50:00|39540.3|39520.3|39541.8|39521.8|39556|39536|39537.6|39517.6|552
1658854500000|2022-07-26 16:55:00|39541.9|39521.9|39536.7|39516.7|39551|39531|39531.9|39511.9|586
1658854800000|2022-07-26 17:00:00|39536.5|39516.5|39520.7|39500.7|39544.6|39524.6|39517.9|39497.9|778
1658855100000|2022-07-26 17:05:00|39519.3|39499.3|39520.7|39500.7|39559.9|39539.9|39517.4|39497.4|708
1658855400000|2022-07-26 17:10:00|39520.6|39500.6|39519.7|39499.7|39528.6|39508.6|39514.5|39494.5|620
1658855700000|2022-07-26 17:15:00|39519.8|39499.8|39569.5|39549.5|39591.1|39555.8|39513.4|39493.4|615
1658856000000|2022-07-26 17:20:00|39569.3|39549.3|39557.2|39537.2|39571.5|39551.5|39538|39518|562
1658856300000|2022-07-26 17:25:00|39559.3|39539.3|39578.4|39558.4|39590|39570|39559.2|39539.2|598
1658856600000|2022-07-26 17:30:00|39577.6|39557.6|39619.2|39599.2|39620.4|39600.4|39562.2|39542.2|658
1658856900000|2022-07-26 17:35:00|39619.1|39599.1|39609.9|39589.9|39619.4|39599.4|39588.5|39568.5|606
1658857200000|2022-07-26 17:40:00|39612|39592|39623.2|39546.2|39645.4|39596.9|39597.6|39543.4|672
1658857500000|2022-07-26 17:45:00|39623.4|39546.1|39609.3|39589.3|39632|39594.9|39589.7|39543.8|607
1658857800000|2022-07-26 17:50:00|39608.8|39588.8|39610.8|39590.8|39643.5|39605|39602.6|39567.4|509
1658858100000|2022-07-26 17:55:00|39611.5|39591.5|39602.2|39582.2|39651.4|39601.1|39596.7|39552|674
1658858400000|2022-07-26 18:00:00|39601.4|39581.4|39572.2|39522.2|39621.2|39584.1|39553.7|39511.1|691
1658858700000|2022-07-26 18:05:00|39570.4|39520.4|39557.6|39537.6|39597.1|39541.8|39532.6|39511.8|799
1658859000000|2022-07-26 18:10:00|39557.2|39537.2|39555.1|39535.1|39562.4|39542.4|39547.2|39527.2|862
1658859300000|2022-07-26 18:15:00|39554.6|39534.6|39563.7|39543.7|39568.8|39548.8|39551.7|39531.7|582
1658859600000|2022-07-26 18:20:00|39563.4|39543.4|39563.8|39543.8|39584.3|39564.3|39562|39542|561
1658859900000|2022-07-26 18:25:00|39563.6|39543.6|39560.8|39540.8|39566.9|39546.9|39555|39535|505
1658860200000|2022-07-26 18:30:00|39561.4|39541.4|39578.1|39558.1|39582.6|39562.6|39560.1|39540.1|528
1658860500000|2022-07-26 18:35:00|39577.4|39557.4|39576.5|39556.5|39585.4|39565.4|39572.7|39552.7|561
1658860800000|2022-07-26 18:40:00|39576.6|39556.6|39572.3|39552.3|39578.8|39558.8|39565.8|39545.8|536
1658861100000|2022-07-26 18:45:00|39572.7|39552.7|39578.6|39558.6|39582.9|39562.9|39564.7|39544.7|567
1658861400000|2022-07-26 18:50:00|39578.4|39558.4|39575.7|39555.7|39585|39565|39572.7|39552.7|500
1658861700000|2022-07-26 18:55:00|39575.6|39555.6|39580.7|39560.7|39590.5|39570.5|39566.2|39546.2|653
1658862000000|2022-07-26 19:00:00|39581.9|39561.9|39581.4|39561.4|39586.8|39566.8|39568.1|39548.1|714
1658862300000|2022-07-26 19:05:00|39585.7|39565.7|39576.7|39556.7|39592|39572|39573.8|39553.8|671
1658862600000|2022-07-26 19:10:00|39576.5|39556.5|39584.2|39564.2|39590.5|39570.5|39568.1|39548.1|694
1658862900000|2022-07-26 19:15:00|39583.7|39563.7|39595.2|39575.2|39598|39578|39579.7|39559.7|593
1658863200000|2022-07-26 19:20:00|39594.4|39574.4|39584.7|39564.7|39597.4|39577.4|39575.7|39555.7|542
1658863500000|2022-07-26 19:25:00|39584.8|39564.8|39580.7|39560.7|39589|39569|39574.7|39554.7|548
1658863800000|2022-07-26 19:30:00|39580.2|39560.2|39576.8|39556.8|39589.2|39569.2|39570.8|39550.8|505
1658864100000|2022-07-26 19:35:00|39576.7|39556.7|39561.1|39541.1|39586.6|39566.6|39556|39536|551
1658864400000|2022-07-26 19:40:00|39561.7|39541.7|39565.2|39545.2|39569|39549|39553|39533|490
1658864700000|2022-07-26 19:45:00|39565.1|39545.1|39575.1|39555.1|39585.2|39565.2|39563.2|39543.2|537
1658865000000|2022-07-26 19:50:00|39574.4|39554.4|39578.2|39558.2|39583.3|39563.3|39569.7|39549.7|494
1658865300000|2022-07-26 19:55:00|39578.3|39558.3|39617.7|39597.7|39645.7|39597.7|39578|39558|611
1658865600000|2022-07-26 20:00:00|39617.6|39597.6|39654.8|39566.9|39674.7|39600.1|39583.4|39526.5|748
1658865900000|2022-07-26 20:05:00|39653.6|39567.8|39673.6|39587.5|39701.8|39611.4|39619.1|39562.1|446
1658866200000|2022-07-26 20:10:00|39673.3|39585.1|39677.8|39584.1|39707.6|39620.5|39625.2|39566.4|445
1658866500000|2022-07-26 20:15:00|39680.4|39582.7|39665.5|39573.7|39697.2|39608.2|39627.9|39568.3|375
1658866800000|2022-07-26 20:20:00|39667.3|39572.3|39661.1|39586.8|39697.3|39632.9|39625.3|39569.4|594
1658867100000|2022-07-26 20:25:00|39661.8|39587.8|39709|39592|39709.5|39632.4|39629.9|39567|511
1658867400000|2022-07-26 20:30:00|39710|39590|39683.1|39593.1|39710|39637.2|39645.5|39571.9|326
1658867700000|2022-07-26 20:35:00|39684.2|39591.7|39648.3|39628.3|39704.2|39631|39647.1|39579.4|350
1658868000000|2022-07-26 20:40:00|39648.1|39628.1|39702.1|39582.1|39702.1|39631|39648.1|39580.6|311
1658868300000|2022-07-26 20:45:00|39701.9|39581.9|39694.4|39593.6|39704.9|39630.3|39649.6|39575.5|367
1658868600000|2022-07-26 20:50:00|39693.5|39594|39697.2|39609.6|39719.2|39631.5|39648|39575.7|390
1658868900000|2022-07-26 20:55:00|39696.4|39611.4|39714.5|39595|39727.5|39634.9|39671|39585.7|306
1658869200000|2022-07-26 21:00:00|39714.6|39594.6|39719.3|39599.3|39724.5|39604.5|39709.2|39594.6|42
1658869500000|2022-07-26 21:05:00|39715.6|39595.6|39706.7|39602|39725.1|39617.4|39702.9|39595.6|121
1658869800000|2022-07-26 21:10:00|39710.9|39591.4|39714.9|39597|39721.8|39633|39672.8|39569.6|330
1658870100000|2022-07-26 21:15:00|39715.5|39598.3|39717.2|39597.2|39718.7|39632|39680.5|39589.9|328
1658870400000|2022-07-26 21:20:00|39717.6|39597.6|39709.5|39589.5|39720.4|39646|39665|39586.4|315
1658870700000|2022-07-26 21:25:00|39708.8|39588.8|39707.1|39593.9|39712.9|39639|39659|39581.5|191
1658871000000|2022-07-26 21:30:00|39712.2|39592.2|39702.4|39593.1|39715.2|39641.5|39661.5|39585|203
1658871300000|2022-07-26 21:35:00|39708.3|39588.3|39706.3|39586.3|39712.5|39641|39660|39580.5|208
1658871600000|2022-07-26 21:40:00|39709.9|39589.9|39718.7|39598.7|39724|39647|39667|39589.7|176
1658871900000|2022-07-26 21:45:00|39718.8|39598.8|39704.9|39611.2|39720.7|39619.2|39698.6|39592.8|197
1658872200000|2022-07-26 21:50:00|39718.2|39598.2|39716.1|39596.1|39722|39650|39670|39588.9|222
1658872500000|2022-07-26 21:55:00|39713.1|39599|39706.2|39591.1|39721.9|39641.5|39661.5|39581.6|256
1658872800000|2022-07-26 22:00:00|39694.9|39574.9|39698|39595.4|39717.4|39607.2|39690.1|39573.6|449
1658873100000|2022-07-26 22:05:00|39702.9|39593|39691.1|39587.4|39715.2|39603.9|39688.4|39583.9|309
1658873400000|2022-07-26 22:10:00|39690.5|39587.2|39649.7|39547.6|39699.5|39608.7|39632.5|39540.7|769
1658873700000|2022-07-26 22:15:00|39649.3|39547.7|39665.5|39559.2|39682|39587.6|39635.7|39537.4|524
1658874000000|2022-07-26 22:20:00|39666.3|39558.2|39672.8|39567.2|39681.1|39593.9|39643.9|39550|292
1658874300000|2022-07-26 22:25:00|39664.3|39575.8|39681|39561|39685.2|39576|39663.8|39557.5|266
1658874600000|2022-07-26 22:30:00|39668.4|39568.2|39659.3|39566.8|39683.1|39601.5|39621.5|39549|372
1658874900000|2022-07-26 22:35:00|39667.3|39558.5|39663.7|39561.3|39674.5|39586.8|39636.8|39545.6|309
1658875200000|2022-07-26 22:40:00|39668.1|39557.3|39674.5|39554.5|39677.6|39589|39639|39546.2|403
1658875500000|2022-07-26 22:45:00|39674.6|39554.6|39673.6|39553.6|39675.8|39572.6|39651.3|39540.7|476
1658875800000|2022-07-26 22:50:00|39673.5|39553.5|39666.2|39557.5|39674.1|39565|39654.9|39545.1|312
1658876100000|2022-07-26 22:55:00|39666.5|39557.1|39662.1|39552.7|39674.2|39563.8|39652.9|39546.3|375
1658876400000|2022-07-26 23:00:00|39663.5|39553.4|39653.1|39552.8|39672.2|39563.5|39643.6|39542.9|496
1658876700000|2022-07-26 23:05:00|39651.8|39553.8|39645.7|39551.6|39664.3|39559.8|39640.8|39534.8|457
1658877000000|2022-07-26 23:10:00|39653.5|39544.8|39634.2|39514.2|39661.4|39555.4|39625.3|39513.8|367
1658877300000|2022-07-26 23:15:00|39634.4|39514.4|39630.6|39515.4|39646.7|39529.8|39618.8|39506.6|402
1658877600000|2022-07-26 23:20:00|39632.2|39513.7|39635.1|39515.1|39638|39533|39618|39505.6|389
1658877900000|2022-07-26 23:25:00|39634.6|39514.6|39634.4|39514.4|39641.4|39530.9|39621.3|39508.1|422
1658878200000|2022-07-26 23:30:00|39630.6|39517.6|39640.9|39520.9|39643.7|39537.4|39624.4|39510.8|439
1658878500000|2022-07-26 23:35:00|39640.8|39520.8|39642.4|39522.4|39645.7|39537|39622|39509.6|428
1658878800000|2022-07-26 23:40:00|39641.9|39521.9|39643.6|39523.6|39645.5|39540|39625|39516.3|320
1658879100000|2022-07-26 23:45:00|39638.7|39518.7|39642.7|39522.7|39648.2|39543|39622|39516|413
1658879400000|2022-07-26 23:50:00|39642.1|39522.1|39643.6|39523.6|39647.8|39555|39621.6|39518.3|439
1658879700000|2022-07-26 23:55:00|39643.5|39523.5|39649.8|39529.8|39651.3|39548|39625|39518.8|464
1658880000000|2022-07-27 00:00:00|39645|39525|39631.5|39513|39657.2|39555.2|39609.3|39505|750
1658880300000|2022-07-27 00:05:00|39630|39513.8|39617.8|39501.9|39633.2|39519.6|39601.7|39494.1|570
1658880600000|2022-07-27 00:10:00|39618|39502.3|39617.2|39502.1|39621.6|39513.5|39600.4|39491.7|515
1658880900000|2022-07-27 00:15:00|39615.6|39503.6|39610.3|39490.3|39618.3|39505.5|39584.2|39480.5|649
1658881200000|2022-07-27 00:20:00|39607.3|39492.7|39605.4|39506.4|39619|39509.4|39591.5|39485.1|596
1658881500000|2022-07-27 00:25:00|39605.2|39508.8|39612.5|39493.2|39624.9|39509.2|39601.6|39489.3|532
1658881800000|2022-07-27 00:30:00|39613.2|39493.4|39622.1|39509.8|39631.2|39541|39590.8|39493.3|579
1658882100000|2022-07-27 00:35:00|39614.6|39518.2|39620.2|39500.2|39626.8|39530|39580|39493.9|461
1658882400000|2022-07-27 00:40:00|39618.9|39498.9|39601.1|39487.1|39619.3|39524.6|39574.6|39483.4|545
1658882700000|2022-07-27 00:45:00|39604.3|39484.3|39595.8|39476.3|39604.7|39498.9|39572.4|39471.8|559
1658883000000|2022-07-27 00:50:00|39596.7|39476.7|39614.2|39505|39621.9|39514|39570.4|39472.8|595
1658883300000|2022-07-27 00:55:00|39614.1|39504.5|39602.7|39486.8|39618.1|39507.4|39581.1|39470.7|669
1658883600000|2022-07-27 01:00:00|39604.1|39485.9|39603.6|39483.6|39606.4|39508.9|39551.4|39473.7|611
1658883900000|2022-07-27 01:05:00|39603.3|39483.3|39589.1|39483.8|39608.1|39501.2|39575.8|39476|567
1658884200000|2022-07-27 01:10:00|39588.7|39483.4|39589.2|39476|39603.5|39497.9|39575.9|39468.1|612
1658884500000|2022-07-27 01:15:00|39593|39473|39589.9|39477.9|39601|39510.4|39548.6|39463.9|717
1658884800000|2022-07-27 01:20:00|39589|39478.9|39562.9|39468.8|39597.5|39490.7|39539.5|39453.8|732
1658885100000|2022-07-27 01:25:00|39564.9|39466.6|39573.4|39508.5|39596|39509.9|39536.6|39457.2|766
1658885400000|2022-07-27 01:30:00|39574.6|39507.3|39557.4|39491.6|39611.3|39515.5|39555.5|39459.1|952
1658885700000|2022-07-27 01:35:00|39558.5|39489.5|39533.8|39476.1|39592.5|39502|39527.1|39447.6|850
1658886000000|2022-07-27 01:40:00|39531.2|39475.8|39576.8|39478.3|39590.3|39516|39531.2|39445.4|756
1658886300000|2022-07-27 01:45:00|39576.7|39478.5|39565.3|39445.3|39597.6|39491.5|39537.2|39445.3|689
1658886600000|2022-07-27 01:50:00|39549.6|39460.6|39554.6|39462.3|39576.7|39482.2|39530.4|39445.8|769
1658886900000|2022-07-27 01:55:00|39552.6|39462.9|39555|39464.1|39563.7|39499.5|39513.8|39448.2|652
1658887200000|2022-07-27 02:00:00|39554.7|39464.6|39558.9|39463.2|39570.9|39499.7|39519.7|39449.4|742
1658887500000|2022-07-27 02:05:00|39555.6|39466.3|39545.5|39464.6|39571.6|39490.1|39528.7|39444.3|557
1658887800000|2022-07-27 02:10:00|39545|39466.7|39556.6|39474.6|39572.4|39500.9|39515.4|39449|610
1658888100000|2022-07-27 02:15:00|39556.7|39475.2|39575.2|39486.7|39581.8|39501.8|39517|39454.3|607
1658888400000|2022-07-27 02:20:00|39575.5|39486.4|39572.2|39492.8|39593.5|39525|39541.6|39472.5|574
1658888700000|2022-07-27 02:25:00|39571.7|39490|39572.6|39479.2|39588.3|39519|39538.4|39468.6|457
1658889000000|2022-07-27 02:30:00|39570.3|39481.8|39562.5|39467.7|39588.7|39515|39534|39462.9|531
1658889300000|2022-07-27 02:35:00|39561.6|39475.7|39549.7|39463.4|39569.5|39498.6|39517.8|39450.8|604
1658889600000|2022-07-27 02:40:00|39549.6|39463.7|39551.9|39475.4|39581.7|39503.1|39522.2|39451.4|420
1658889900000|2022-07-27 02:45:00|39553.5|39474|39554.2|39473.1|39565.5|39501.5|39521.5|39452.5|503
1658890200000|2022-07-27 02:50:00|39554.7|39473.3|39563|39464.4|39581.6|39493|39533|39458.8|561
1658890500000|2022-07-27 02:55:00|39564.6|39463.3|39553.6|39472|39581.6|39517.8|39522.3|39463.3|758
1658890800000|2022-07-27 03:00:00|39555.9|39469.1|39549.9|39460.8|39567.1|39503.2|39515|39452.5|605
1658891100000|2022-07-27 03:05:00|39530.6|39480.6|39560.5|39463.4|39568.1|39501.6|39521.2|39446.5|566
1658891400000|2022-07-27 03:10:00|39557.3|39466.8|39555.5|39462.3|39565.5|39503.7|39523.7|39450.9|445
1658891700000|2022-07-27 03:15:00|39555.8|39463|39553.6|39452.4|39569.2|39498|39511|39440.2|465
1658892000000|2022-07-27 03:20:00|39553.1|39452.7|39546|39454.2|39563.3|39479.7|39517.4|39439.8|483
1658892300000|2022-07-27 03:25:00|39547.8|39455.7|39542.7|39463.9|39558.6|39478.3|39522.8|39438.6|419
1658892600000|2022-07-27 03:30:00|39545.2|39461.4|39536.6|39459.9|39575.8|39492|39512|39444.4|525
1658892900000|2022-07-27 03:35:00|39536.7|39457.5|39553.9|39454.7|39565.3|39483.2|39525.5|39439.7|463
1658893200000|2022-07-27 03:40:00|39554.4|39455.2|39562.3|39471.5|39591|39482.5|39544.8|39455.2|546
1658893500000|2022-07-27 03:45:00|39564.7|39469|39545|39467.1|39573.8|39494|39513.7|39442.1|601
1658893800000|2022-07-27 03:50:00|39546|39467.7|39552.2|39461.4|39577.7|39492.6|39521.2|39450.3|525
1658894100000|2022-07-27 03:55:00|39552.9|39460.5|39552.6|39469.8|39568.1|39488.2|39530.8|39447.8|419
1658894400000|2022-07-27 04:00:00|39552.4|39469.6|39553.3|39474.2|39575.3|39511.5|39526.3|39453.6|477
1658894700000|2022-07-27 04:05:00|39553.9|39473.9|39557.9|39457.1|39570.4|39498|39517.7|39448.4|545
1658895000000|2022-07-27 04:10:00|39556|39459.6|39546|39462.3|39563|39493|39513|39441.5|405
1658895300000|2022-07-27 04:15:00|39542.4|39464.7|39528.5|39448.9|39562|39484.3|39501.1|39430.9|501
1658895600000|2022-07-27 04:20:00|39527|39450.2|39528|39444.6|39547.5|39481.5|39499.3|39429.9|522
1658895900000|2022-07-27 04:25:00|39528.7|39444.1|39530.4|39434.7|39542.6|39475|39495|39429.2|487
1658896200000|2022-07-27 04:30:00|39529.9|39435.2|39516.7|39439.7|39536.3|39456.6|39489.1|39424|522
1658896500000|2022-07-27 04:35:00|39518.6|39437.7|39522.9|39428.7|39525.8|39468|39481|39420.6|483
1658896800000|2022-07-27 04:40:00|39518.4|39429.1|39533.9|39434.2|39544.1|39459.1|39499|39423.7|445
1658897100000|2022-07-27 04:45:00|39520.1|39434.3|39526.4|39441.8|39534.1|39461.6|39494.1|39430.4|543
1658897400000|2022-07-27 04:50:00|39524|39444.3|39524.8|39439.9|39539.3|39477|39491.2|39424.3|480
1658897700000|2022-07-27 04:55:00|39523.2|39441.5|39516.2|39435.1|39533.8|39461.2|39497.9|39421.4|370
1658898000000|2022-07-27 05:00:00|39515.7|39435.7|39504.4|39454.4|39537|39473.5|39473.1|39422.4|436
1658898300000|2022-07-27 05:05:00|39533.4|39442.3|39531.2|39455.6|39543.5|39482.8|39480.2|39424.5|505
1658898600000|2022-07-27 05:10:00|39531.7|39455.4|39514.4|39464.4|39566.2|39516.5|39500.1|39434.8|465
1658898900000|2022-07-27 05:15:00|39526.5|39452.5|39517.9|39467.9|39547.7|39484.9|39489.7|39435.8|393
1658899200000|2022-07-27 05:20:00|39518.2|39468.2|39526.1|39446.3|39549.5|39483|39480.8|39435.3|447
1658899500000|2022-07-27 05:25:00|39524.6|39447.3|39514.8|39440.7|39537.5|39478.7|39490.2|39430.6|394
1658899800000|2022-07-27 05:30:00|39503.6|39453.6|39538.8|39442.9|39541.8|39482.5|39469|39421.8|518
1658900100000|2022-07-27 05:35:00|39540.9|39441.6|39531.5|39441.1|39562.8|39483.9|39490|39425.8|568
1658900400000|2022-07-27 05:40:00|39530|39444.3|39510.2|39460.2|39545.7|39485.9|39488.5|39432|514
1658900700000|2022-07-27 05:45:00|39510|39460|39525.6|39430.8|39541|39477.3|39487.5|39426.8|548
1658901000000|2022-07-27 05:50:00|39523.5|39434.5|39534.8|39455.2|39541.3|39484.5|39480|39423.6|565
1658901300000|2022-07-27 05:55:00|39515.1|39465.1|39533.1|39444.7|39551|39483.2|39492.9|39431|637
1658901600000|2022-07-27 06:00:00|39532.6|39445.6|39489.2|39439.2|39538.1|39449|39461.7|39388.3|884
1658901900000|2022-07-27 06:05:00|39489|39439|39501.1|39481.1|39531|39481.1|39480|39433|762
1658902200000|2022-07-27 06:10:00|39500.3|39480.3|39515.6|39495.6|39542.8|39501.1|39500.2|39454.3|736
1658902500000|2022-07-27 06:15:00|39515.3|39495.3|39540.3|39520.3|39572.4|39526.6|39511.3|39477.2|725
1658902800000|2022-07-27 06:20:00|39541.1|39521.1|39539.4|39519.4|39567.8|39522.6|39525|39476.7|725
1658903100000|2022-07-27 06:25:00|39539.5|39519.5|39561.2|39541.2|39587.1|39542.5|39535.3|39486.3|715
1658903400000|2022-07-27 06:30:00|39561.6|39541.6|39592|39572|39637.4|39587.8|39547|39527|726
1658903700000|2022-07-27 06:35:00|39592.1|39572.1|39673.3|39653.3|39673.3|39653.3|39587.6|39535|679
1658904000000|2022-07-27 06:40:00|39671.9|39651.9|39702.3|39627.2|39736|39690|39658.3|39596.3|735
1658904300000|2022-07-27 06:45:00|39689.9|39639.9|39712.4|39635.5|39724|39660.7|39651.1|39608.3|707
1658904600000|2022-07-27 06:50:00|39695.6|39645.6|39669.6|39649.6|39715.1|39665.8|39666.5|39630|802
1658904900000|2022-07-27 06:55:00|39669.8|39649.8|39671.8|39651.8|39701|39669.4|39660.5|39615|630
1658905200000|2022-07-27 07:00:00|39671.6|39651.6|39616.3|39596.3|39672.7|39652.7|39612.2|39571.8|953
1658905500000|2022-07-27 07:05:00|39616.5|39596.5|39634.8|39614.8|39683|39626|39605.2|39552.9|870
1658905800000|2022-07-27 07:10:00|39635.1|39615.1|39688.7|39668.7|39708.9|39688.9|39632.2|39612.2|763
1658906100000|2022-07-27 07:15:00|39689.3|39669.3|39607.9|39587.9|39699.7|39679.7|39605.3|39585.3|772
1658906400000|2022-07-27 07:20:00|39607.3|39587.3|39716.5|39696.5|39718.3|39698.3|39605.3|39585.3|906
1658906700000|2022-07-27 07:25:00|39715.1|39695.1|39748.7|39728.7|39750.8|39730.8|39676.9|39656.9|898
1658907000000|2022-07-27 07:30:00|39748.9|39728.9|39749.7|39729.7|39761.6|39741.6|39737.4|39717.4|774
1658907300000|2022-07-27 07:35:00|39748|39728|39727.7|39707.7|39752.6|39732.6|39707|39687|815
1658907600000|2022-07-27 07:40:00|39729.2|39709.2|39748.8|39728.8|39831.7|39811.7|39726.6|39677.4|867
1658907900000|2022-07-27 07:45:00|39747.5|39727.5|39743.5|39723.5|39767.6|39747.6|39730.7|39710.7|811
1658908200000|2022-07-27 07:50:00|39743.4|39723.4|39768.2|39748.2|39771.2|39751.2|39717|39697|807
1658908500000|2022-07-27 07:55:00|39765.7|39745.7|39816.5|39796.5|39853.5|39811.5|39765.7|39745.7|884
1658908800000|2022-07-27 08:00:00|39816.9|39796.9|39847.5|39827.5|39852.5|39832.5|39789.4|39765.2|906
1658909100000|2022-07-27 08:05:00|39849.8|39829.8|39766.4|39746.4|39854.5|39834.5|39741.6|39721.6|820
1658909400000|2022-07-27 08:10:00|39765.8|39745.8|39804.8|39784.8|39831.3|39801.6|39755.4|39735.4|870
1658909700000|2022-07-27 08:15:00|39804.4|39784.4|39864.5|39844.5|39877.9|39857.9|39804.4|39784.4|894
1658910000000|2022-07-27 08:20:00|39864.3|39844.3|39857.1|39837.1|39886.2|39866.2|39853.3|39833.3|844
1658910300000|2022-07-27 08:25:00|39858|39838|39863.5|39843.5|39868.3|39848.3|39833.3|39813.3|815
1658910600000|2022-07-27 08:30:00|39863.4|39843.4|39839.9|39819.9|39865.8|39845.8|39833|39813|785
1658910900000|2022-07-27 08:35:00|39836|39816|39864.6|39844.6|39932.9|39912.9|39822.2|39802.2|800
1658911200000|2022-07-27 08:40:00|39865.6|39845.6|39906.4|39886.4|39922.7|39902.7|39864.5|39844.5|746
1658911500000|2022-07-27 08:45:00|39907.4|39887.4|39881.3|39861.3|39909.8|39889.8|39849.9|39809|749
1658911800000|2022-07-27 08:50:00|39880.9|39860.9|39858.4|39838.4|39884.7|39864.7|39848.2|39828.2|753
1658912100000|2022-07-27 08:55:00|39855.3|39835.3|39859.5|39839.5|39869.1|39849.1|39842.6|39822.6|849
1658912400000|2022-07-27 09:00:00|39855.7|39835.7|39805.6|39785.6|39867.3|39847.3|39804.6|39784.6|778
1658912700000|2022-07-27 09:05:00|39804.8|39784.8|39788.8|39768.8|39807.3|39787.3|39781.4|39761.4|681
1658913000000|2022-07-27 09:10:00|39788.7|39768.7|39845.6|39825.6|39852|39832|39783.6|39763.6|805
1658913300000|2022-07-27 09:15:00|39844.8|39824.8|39865.3|39845.3|39868.1|39848.1|39834.6|39814.6|768
1658913600000|2022-07-27 09:20:00|39866.2|39846.2|39925|39905|39925.2|39905.2|39858|39838|707
1658913900000|2022-07-27 09:25:00|39926.8|39906.8|39922.7|39902.7|39944.8|39924.8|39917.2|39897.2|646
1658914200000|2022-07-27 09:30:00|39922.8|39902.8|39901.2|39881.2|39939.4|39919.4|39899.3|39879.3|725
1658914500000|2022-07-27 09:35:00|39900.9|39880.9|39844.4|39824.4|39904.2|39884.2|39822.9|39802.9|964
1658914800000|2022-07-27 09:40:00|39844.8|39824.8|39851.1|39831.1|39876.9|39856.9|39827.4|39807.4|791
1658915100000|2022-07-27 09:45:00|39850.8|39830.8|39848.6|39828.6|39851.6|39831.6|39820.7|39800.7|700
1658915400000|2022-07-27 09:50:00|39848.7|39828.7|39863.1|39843.1|39870.6|39850.6|39842.1|39822.1|737
1658915700000|2022-07-27 09:55:00|39862.9|39842.9|39901.7|39881.7|39924|39885.9|39859.9|39839.9|728
1658916000000|2022-07-27 10:00:00|39901.8|39881.8|39890.1|39870.1|39922.7|39888.5|39869.6|39819|643
1658916300000|2022-07-27 10:05:00|39885.6|39865.6|39762.8|39742.8|39901|39868.5|39762.8|39742.8|708
1658916600000|2022-07-27 10:10:00|39761.6|39741.6|39800.3|39780.3|39830.9|39789.3|39757.9|39737.9|720
1658916900000|2022-07-27 10:15:00|39800.8|39780.8|39789.9|39769.9|39806.1|39786.1|39775|39755|672
1658917200000|2022-07-27 10:20:00|39789.3|39769.3|39820.1|39800.1|39822.3|39802.3|39787.9|39767.9|668
1658917500000|2022-07-27 10:25:00|39819.3|39799.3|39807|39787|39834|39813.9|39801.5|39757|692
1658917800000|2022-07-27 10:30:00|39805.5|39785.5|39760.8|39740.8|39827|39785.5|39748|39710|815
1658918100000|2022-07-27 10:35:00|39760.5|39740.5|39748.5|39728.5|39783|39749.3|39731.6|39703|739
1658918400000|2022-07-27 10:40:00|39748.8|39728.8|39748.2|39728.2|39758.7|39738.7|39730.9|39710.9|769
1658918700000|2022-07-27 10:45:00|39751.3|39731.3|39789.6|39739.6|39820.9|39791.7|39742.5|39709|727
1658919000000|2022-07-27 10:50:00|39789.3|39739.3|39758.8|39738.8|39804.5|39759.6|39751.3|39719.7|765
1658919300000|2022-07-27 10:55:00|39758.9|39738.9|39740.1|39720.1|39761|39741|39737.6|39717.6|634
1658919600000|2022-07-27 11:00:00|39741.6|39721.6|39714.7|39694.7|39775.7|39755.7|39709.1|39689.1|882
1658919900000|2022-07-27 11:05:00|39713.6|39693.6|39716.9|39696.9|39725.4|39705.4|39696.4|39676.4|751
1658920200000|2022-07-27 11:10:00|39718.3|39698.3|39712.8|39692.8|39723.4|39703.4|39693.1|39673.1|875
1658920500000|2022-07-27 11:15:00|39713.1|39693.1|39731.9|39711.9|39738.6|39718.6|39713.1|39693.1|633
1658920800000|2022-07-27 11:20:00|39731.2|39711.2|39789.3|39769.3|39793.4|39773.4|39731.2|39711.2|687
1658921100000|2022-07-27 11:25:00|39789.2|39769.2|39847.4|39827.4|39850.1|39830.1|39784.7|39764.7|674
1658921400000|2022-07-27 11:30:00|39846.8|39826.8|39785.9|39765.9|39862.5|39842.5|39783.9|39763.9|798
1658921700000|2022-07-27 11:35:00|39783|39763|39781.1|39761.1|39784.6|39764.6|39768.9|39748.9|758
1658922000000|2022-07-27 11:40:00|39781.4|39761.4|39766.3|39746.3|39786|39766|39762.9|39742.9|754
1658922300000|2022-07-27 11:45:00|39765.7|39745.7|39779.1|39759.1|39785.1|39765.1|39765|39745|693
1658922600000|2022-07-27 11:50:00|39778.9|39758.9|39809.7|39789.7|39809.7|39789.7|39770.1|39750.1|773
1658922900000|2022-07-27 11:55:00|39809.4|39789.4|39873|39853|39874.8|39854.8|39809.4|39789.4|818
1658923200000|2022-07-27 12:00:00|39874.3|39854.3|39885.5|39865.5|39892.5|39872.5|39860.6|39840.6|846
1658923500000|2022-07-27 12:05:00|39885.2|39865.2|39904.2|39884.2|39910.7|39890.7|39880|39860|900
1658923800000|2022-07-27 12:10:00|39903.9|39883.9|39869.8|39849.8|39905.7|39885.7|39845.6|39825.6|890
1658924100000|2022-07-27 12:15:00|39876|39856|39909.3|39889.3|39964.1|39944.1|39871.3|39851.3|888
1658924400000|2022-07-27 12:20:00|39908.7|39888.7|39902.4|39882.4|39911.4|39891.4|39895.2|39875.2|789
1658924700000|2022-07-27 12:25:00|39904.4|39884.4|39899.3|39849.3|39922.8|39888.4|39885.6|39833.4|788
1658925000000|2022-07-27 12:30:00|39899.2|39849.2|39924.2|39904.2|39953.9|39908.5|39889.4|39849.2|1032
1658925300000|2022-07-27 12:35:00|39923|39903|40034.1|40014.1|40079.8|40032.4|39918.4|39898.4|934
1658925600000|2022-07-27 12:40:00|40039.6|40019.6|40032.6|40012.6|40098|40031.7|39987.1|39967.1|876
1658925900000|2022-07-27 12:45:00|40032.7|40012.7|40054.5|40034.5|40109.9|40080.1|40025.7|40005.7|817
1658926200000|2022-07-27 12:50:00|40055.5|40035.5|40064.3|40044.3|40082.4|40062.4|40027.5|40007.5|909
1658926500000|2022-07-27 12:55:00|40064.1|40044.1|40100|40080|40114.5|40094.5|40047|40027|881
1658926800000|2022-07-27 13:00:00|40100.3|40080.3|40061.7|40041.7|40107.2|40087.2|40052.9|40032.9|835
1658927100000|2022-07-27 13:05:00|40061.4|40041.4|40035.4|40015.4|40071.3|40051.3|40032.5|40012.5|860
1658927400000|2022-07-27 13:10:00|40035.2|40015.2|39970.2|39950.2|40042.8|40022.8|39967|39947|797
1658927700000|2022-07-27 13:15:00|39970.9|39950.9|39974|39954|39992|39956.1|39933.8|39913.8|863
1658928000000|2022-07-27 13:20:00|39973.1|39953.1|40023.9|40003.9|40026.3|40006.3|39966.5|39946.5|835
1658928300000|2022-07-27 13:25:00|40023.1|40003.1|40059.2|40039.2|40102.6|40082.6|40021.2|40001.2|859
1658928600000|2022-07-27 13:30:00|40058.6|40038.6|40054.1|40034.1|40072.6|40052.6|40030.4|40010.4|987
1658928900000|2022-07-27 13:35:00|40054|40034|40049.7|40029.7|40065.1|40045.1|40036.2|40016.2|848
1658929200000|2022-07-27 13:40:00|40049.9|40029.9|40074.2|40054.2|40093.4|40073.4|40022.5|40002.5|949
1658929500000|2022-07-27 13:45:00|40073.3|40053.3|40131.5|40111.5|40140.9|40120.9|40065.5|40045.5|876
1658929800000|2022-07-27 13:50:00|40133.1|40113.1|40140.4|40120.4|40160.7|40140.7|40130.7|40110.7|941
1658930100000|2022-07-27 13:55:00|40139.4|40119.4|40109.4|40089.4|40162|40124.1|40096.5|40076.5|934
1658930400000|2022-07-27 14:00:00|40110|40090|40048.1|40028.1|40110|40090|40034.9|40014.9|909
1658930700000|2022-07-27 14:05:00|40049.7|40029.7|40098.3|40078.3|40126.2|40106.2|40045.6|40025.6|919
1658931000000|2022-07-27 14:10:00|40097.6|40077.6|40103.5|40083.5|40106.1|40086.1|40079.7|40059.7|796
1658931300000|2022-07-27 14:15:00|40103|40083|40088.8|40068.8|40106.2|40086.2|40085.4|40065.4|848
1658931600000|2022-07-27 14:20:00|40089.2|40069.2|40056.3|40036.3|40102.9|40082.9|40050.3|40030.3|906
1658931900000|2022-07-27 14:25:00|40054.9|40034.9|40092.1|40072.1|40096.2|40076.2|40044.3|40024.3|896
1658932200000|2022-07-27 14:30:00|40091.4|40071.4|40098.4|40078.4|40111.5|40091.5|40074.8|40054.8|827
1658932500000|2022-07-27 14:35:00|40097.4|40077.4|40058.2|40038.2|40097.8|40077.8|40048|40028|768
1658932800000|2022-07-27 14:40:00|40061.1|40041.1|40086.7|40066.7|40095.8|40075.8|40046.3|40026.3|808
1658933100000|2022-07-27 14:45:00|40087.1|40067.1|40002.9|39982.9|40091|40071|39998.4|39978.4|781
1658933400000|2022-07-27 14:50:00|40002.6|39982.6|40044.7|40024.7|40053.9|40033.9|40000.9|39980.9|890
1658933700000|2022-07-27 14:55:00|40045.8|40025.8|40033|40013|40085.5|40065.5|40029.3|40009.3|989
1658934000000|2022-07-27 15:00:00|40033.2|40013.2|40057.3|40037.3|40077.4|40057.4|40022.3|40002.3|955
1658934300000|2022-07-27 15:05:00|40057.4|40037.4|40055.4|40035.4|40076.9|40056.9|40039.3|40019.3|738
1658934600000|2022-07-27 15:10:00|40054.8|40034.8|39994.9|39974.9|40059.8|40039.8|39992.5|39972.5|675
1658934900000|2022-07-27 15:15:00|39994.2|39974.2|39976.6|39956.6|39995.4|39975.4|39974.7|39954.7|690
1658935200000|2022-07-27 15:20:00|39978.6|39958.6|39993.1|39973.1|39993.5|39973.5|39967.1|39947.1|624
1658935500000|2022-07-27 15:25:00|39994.4|39974.4|39997.5|39977.5|39999.6|39979.6|39985.6|39965.6|636
1658935800000|2022-07-27 15:30:00|39997.6|39977.6|40009.1|39989.1|40037|40017|39996.9|39976.9|774
1658936100000|2022-07-27 15:35:00|40010.1|39990.1|40013.2|39993.2|40020|40000|39991.2|39971.2|731
1658936400000|2022-07-27 15:40:00|40016.9|39996.9|40023.6|40003.6|40037.4|40017.4|40012.5|39992.5|694
1658936700000|2022-07-27 15:45:00|40023.8|40003.8|40053.7|40033.7|40054.7|40034.7|40020.8|40000.8|691
1658937000000|2022-07-27 15:50:00|40051.2|40031.2|40088.2|40068.2|40093.5|40073.5|40043.7|40023.7|735
1658937300000|2022-07-27 15:55:00|40082.9|40062.9|40093|40073|40095.7|40075.7|40054.9|40034.9|731
1658937600000|2022-07-27 16:00:00|40095.2|40075.2|40067.5|40047.5|40098.3|40078.3|40064.1|40044.1|692
1658937900000|2022-07-27 16:05:00|40062.7|40042.7|40076.5|40056.5|40104.5|40062.2|40062.7|40020.3|570
1658938200000|2022-07-27 16:10:00|40076|40056|40058|40038|40102.6|40057.2|40053.3|40013.9|601
1658938500000|2022-07-27 16:15:00|40058.4|40038.4|40103.1|40083.1|40106.3|40086.3|40055.5|40035.5|624
1658938800000|2022-07-27 16:20:00|40102.9|40082.9|40129.8|40109.8|40144.8|40115.1|40102.3|40065.6|701
1658939100000|2022-07-27 16:25:00|40129.7|40109.7|40124.5|40104.5|40130.7|40110.7|40108.5|40088.5|582
1658939400000|2022-07-27 16:30:00|40124.3|40104.3|40105.6|40085.6|40129|40109|40096.3|40076.3|520
1658939700000|2022-07-27 16:35:00|40106.4|40086.4|40114.4|40094.4|40115.9|40095.9|40100.1|40080.1|429
1658940000000|2022-07-27 16:40:00|40114.1|40094.1|40089.7|40069.7|40126.9|40106.9|40078.2|40058.2|635
1658940300000|2022-07-27 16:45:00|40082.1|40062.1|40072|40052|40086|40066|40062|40042|552
1658940600000|2022-07-27 16:50:00|40071.8|40051.8|40067.7|40047.7|40084.2|40064.2|40065.9|40045.9|522
1658940900000|2022-07-27 16:55:00|40068|40048|40084.6|40064.6|40086.8|40066.8|40065|40045|527
1658941200000|2022-07-27 17:00:00|40084.7|40064.7|40069.7|40049.7|40084.7|40064.7|40063.5|40043.5|655
1658941500000|2022-07-27 17:05:00|40069.9|40049.9|40067.3|40047.3|40075.3|40055.3|40060|40040|655
1658941800000|2022-07-27 17:10:00|40066.6|40046.6|40019.6|39999.6|40067.2|40047.2|40016.4|39996.4|663
1658942100000|2022-07-27 17:15:00|40019.8|39999.8|40010|39990|40021.5|40001.5|40002.2|39982.2|602
1658942400000|2022-07-27 17:20:00|40009.9|39989.9|40006|39986|40015.5|39995.5|39998|39978|596
1658942700000|2022-07-27 17:25:00|40005.5|39985.5|40006.6|39986.6|40008|39988|39995.3|39975.3|463
1658943000000|2022-07-27 17:30:00|40006.3|39986.3|40010.1|39990.1|40022.5|40002.5|40001|39981|607
1658943300000|2022-07-27 17:35:00|40011|39991|39976.8|39956.8|40012.4|39992.4|39971.7|39951.7|594
1658943600000|2022-07-27 17:40:00|39976.3|39956.3|39976.4|39956.4|39980.3|39960.3|39960.5|39940.5|619
1658943900000|2022-07-27 17:45:00|39977.5|39957.5|39926.2|39906.2|39994|39974|39923.1|39903.1|632
1658944200000|2022-07-27 17:50:00|39926.5|39906.5|39873.6|39853.6|39930.4|39910.4|39861.5|39805|803
1658944500000|2022-07-27 17:55:00|39888|39838|40012.8|39892.8|40040.2|39920.2|39887.9|39806.2|868
1658944800000|2022-07-27 18:00:00|40024|39904|39974|39875|40070.5|39950.5|39924.2|39835.5|822
1658945100000|2022-07-27 18:05:00|39957.2|39879.4|39993.4|39912.2|40017|39922|39957.2|39879.4|978
1658945400000|2022-07-27 18:10:00|40002|39914|39923|39879|40002|39914|39898.6|39848.2|1024
1658945700000|2022-07-27 18:15:00|39924.4|39878.6|39930.1|39885.9|39947.4|39893.1|39904.2|39859|911
1658946000000|2022-07-27 18:20:00|39931|39886.8|39950.9|39894.9|39958|39903.9|39911.3|39867.5|881
1658946300000|2022-07-27 18:25:00|39949.5|39893.5|39963.4|39900.9|39971.7|39904|39921.6|39869.6|955
1658946600000|2022-07-27 18:30:00|39962.3|39899.8|40087|40000.8|40122.8|40037.5|39956.4|39879|1180
1658946900000|2022-07-27 18:35:00|40087.7|40001|39879|39791|40100.6|40001.8|39833.9|39773.2|1198
1658947200000|2022-07-27 18:40:00|39843.2|39789.5|39724.2|39614.8|39864.5|39798.8|39566.5|39464.5|1106
1658947500000|2022-07-27 18:45:00|39724|39613.7|39605|39546|39734.6|39624.6|39556.6|39474.4|1101
1658947800000|2022-07-27 18:50:00|39602|39544|39533.4|39481.2|39607|39558.8|39492.6|39448.4|1087
1658948100000|2022-07-27 18:55:00|39535|39484.5|39501.4|39452.9|39547|39498|39459.3|39376.3|1085
1658948400000|2022-07-27 19:00:00|39508.8|39450.9|39526.6|39467.2|39562.5|39502|39494.1|39445.5|1135
1658948700000|2022-07-27 19:05:00|39519.4|39464.4|39550.4|39482.4|39592|39493|39492.5|39430.3|1068
1658949000000|2022-07-27 19:10:00|39561.7|39489.2|39529.2|39448.6|39570.6|39493|39452.3|39408.7|1100
1658949300000|2022-07-27 19:15:00|39528.2|39449.3|39506.6|39445.3|39539|39457.7|39457.5|39386|1041
1658949600000|2022-07-27 19:20:00|39506.5|39455.4|39500|39448.8|39536|39475.6|39485.2|39432.4|1015
1658949900000|2022-07-27 19:25:00|39499|39448.7|39486.1|39428|39516|39457.9|39477|39421.5|932
1658950200000|2022-07-27 19:30:00|39483.6|39422.3|39466|39376|39498|39424|39431.1|39367.5|961
1658950500000|2022-07-27 19:35:00|39460.8|39379|39502.7|39423.1|39503.4|39423.3|39448.8|39366.7|979
1658950800000|2022-07-27 19:40:00|39492.8|39416.7|39495.5|39412.1|39511.1|39429.5|39477.2|39402.3|842
1658951100000|2022-07-27 19:45:00|39494.6|39413.2|39500.9|39418.9|39508|39424.1|39446.9|39385.1|774
1658951400000|2022-07-27 19:50:00|39506.9|39419.6|39503.9|39426.1|39518|39450|39484.2|39419.6|798
1658951700000|2022-07-27 19:55:00|39504.3|39426.5|39503.3|39424|39522.6|39458.1|39478.1|39416.6|812
1658952000000|2022-07-27 20:00:00|39505.3|39421.9|39530|39446.3|39534.6|39471.5|39489.3|39421.9|692
1658952300000|2022-07-27 20:05:00|39530.8|39445.7|39550.2|39464.9|39553|39483.9|39499.6|39438.2|659
1658952600000|2022-07-27 20:10:00|39548.4|39468|39562.5|39461.4|39567.1|39472.2|39534.6|39440|516
1658952900000|2022-07-27 20:15:00|39567.8|39456.3|39571.1|39477|39586.8|39504.5|39524.5|39456.3|626
1658953200000|2022-07-27 20:20:00|39572.1|39475.9|39560.9|39481.7|39578.8|39489.2|39556|39449|669
1658953500000|2022-07-27 20:25:00|39562.3|39482.2|39585.2|39486.1|39589|39496.7|39558.9|39458|787
1658953800000|2022-07-27 20:30:00|39584.2|39488.5|39566.9|39461.2|39589.9|39499.1|39558.1|39461.2|427
1658954100000|2022-07-27 20:35:00|39565.8|39460.3|39564.2|39472|39577.9|39491|39550.4|39458.2|357
1658954400000|2022-07-27 20:40:00|39564.6|39470.6|39579.8|39471.1|39595.2|39509.1|39554.7|39457.8|563
1658954700000|2022-07-27 20:45:00|39578.7|39471.7|39622.4|39502.4|39640.4|39520.4|39578.7|39465.6|1095
1658955000000|2022-07-27 20:50:00|39614.8|39494.8|39603.2|39483.2|39643.1|39523.1|39569.8|39449.8|1136
1658955300000|2022-07-27 20:55:00|39600.7|39480.7|39621.9|39501.9|39644.2|39524.2|39559.2|39439.2|1000
1658955600000|2022-07-27 21:00:00|39619.3|39499.3|39619.3|39499.3|39619.3|39499.3|39619.3|39499.3|1
1658957400000|2022-07-27 21:30:00|39728.6|39608.6|39728.3|39608.3|39728.8|39608.8|39719.1|39599.1|33
1658957700000|2022-07-27 21:35:00|39721.2|39601.2|39722.7|39602.7|39729.2|39609.2|39718.2|39598.2|18
1658958000000|2022-07-27 21:40:00|39722.5|39602.5|39722.5|39602.5|39729.6|39609.6|39716|39596|13
1658958300000|2022-07-27 21:45:00|39714.5|39594.5|39717.1|39597.1|39722.8|39602.8|39710.4|39590.4|13
1658958600000|2022-07-27 21:50:00|39715.3|39595.3|39703.7|39583.7|39718.6|39598.6|39670|39550|68
1658958900000|2022-07-27 21:55:00|39703.8|39583.8|39673.6|39553.6|39722.5|39602.5|39671.8|39551.8|152
1658959200000|2022-07-27 22:00:00|39681|39561|39706.4|39586.4|39713.4|39593.4|39672.4|39552.4|5
1658962800000|2022-07-27 23:00:00|39675.3|39555.3|39683.4|39563.4|39690.5|39570.5|39666.9|39546.9|43
1658963100000|2022-07-27 23:05:00|39680.8|39560.8|39657.8|39537.8|39684.4|39564.4|39654.6|39534.6|17
1658963400000|2022-07-27 23:10:00|39656.5|39536.5|39655.9|39535.9|39662|39542|39655|39535|11
1658963700000|2022-07-27 23:15:00|39656.5|39536.5|39657.5|39537.5|39661|39541|39649.7|39529.7|12
1658964000000|2022-07-27 23:20:00|39659.6|39539.6|39664.5|39544.5|39664.5|39544.5|39657.6|39537.6|7
1658964300000|2022-07-27 23:25:00|39665.6|39545.6|39665.3|39545.3|39665.6|39545.6|39665.3|39545.3|2
1658964900000|2022-07-27 23:35:00|39673.3|39553.3|39673.3|39553.3|39673.3|39553.3|39673.3|39553.3|1
1658965200000|2022-07-27 23:40:00|39657.5|39537.5|39656.4|39536.4|39658.2|39538.2|39655.6|39535.6|7
1658965500000|2022-07-27 23:45:00|39675.3|39555.3|39658|39538|39675.3|39555.3|39651.6|39531.6|7
1658965800000|2022-07-27 23:50:00|39651.5|39531.5|39655.5|39535.5|39655.5|39535.5|39649.7|39529.7|20
1658966100000|2022-07-27 23:55:00|39649.6|39529.6|39654|39534|39654|39534|39649.6|39529.6|3
1658966400000|2022-07-28 00:00:00|39620.7|39500.7|39583.2|39463.2|39620.7|39500.7|39579.3|39459.3|415
1658966700000|2022-07-28 00:05:00|39584.2|39464.2|39577.6|39457.6|39623.5|39503.5|39560.2|39440.2|800
1658967000000|2022-07-28 00:10:00|39577.8|39457.8|39596.5|39476.5|39606.3|39487.1|39573.6|39453.6|741
1658967300000|2022-07-28 00:15:00|39603.8|39483.8|39626.6|39506.6|39628.1|39524.3|39592.7|39475.2|714
1658967600000|2022-07-28 00:20:00|39624|39504|39639.5|39528.7|39651.7|39560|39610|39503.3|710
1658967900000|2022-07-28 00:25:00|39642.7|39522.7|39671.6|39551.6|39675.6|39568.3|39618.3|39522.7|589
1658968200000|2022-07-28 00:30:00|39667.8|39551|39648.5|39545.4|39684.4|39567.9|39643.4|39532.9|674
1658968500000|2022-07-28 00:35:00|39648.1|39546.2|39670|39550|39672.7|39572.6|39622.6|39526.9|619
1658968800000|2022-07-28 00:40:00|39669.8|39549.8|39698.3|39578.3|39701.3|39623|39633|39545.4|547
1658969100000|2022-07-28 00:45:00|39697.3|39580.1|39711.1|39591.1|39720.1|39601.3|39691.2|39574|644
1658969400000|2022-07-28 00:50:00|39710.3|39590.3|39703.7|39583.7|39726.9|39614.5|39664.5|39570.8|760
1658969700000|2022-07-28 00:55:00|39704.1|39584.1|39690.9|39570.9|39707.3|39587.3|39663.7|39545.6|652
1658970000000|2022-07-28 01:00:00|39688.9|39568.9|39690.6|39570.6|39705.8|39585.8|39674.2|39554.2|820
1658970300000|2022-07-28 01:05:00|39689.9|39569.9|39674.4|39554.4|39716.5|39596.5|39656|39551.6|812
1658970600000|2022-07-28 01:10:00|39675.7|39555.7|39660.8|39540.8|39694.1|39574.1|39654|39534|792
1658970900000|2022-07-28 01:15:00|39663.9|39543.9|39634.7|39514.7|39677.3|39557.3|39628.4|39510.5|851
1658971200000|2022-07-28 01:20:00|39632.7|39512.7|39646.7|39526.7|39656.4|39536.4|39622.3|39509.6|847
1658971500000|2022-07-28 01:25:00|39647.4|39527.4|39578.4|39458.4|39684.3|39564.3|39570.7|39450.7|843
1658971800000|2022-07-28 01:30:00|39578.3|39458.3|39544.5|39424.5|39585.8|39465.8|39524.6|39411.2|967
1658972100000|2022-07-28 01:35:00|39542.4|39422.4|39542.9|39430.3|39575|39455|39494.2|39403.1|932
1658972400000|2022-07-28 01:40:00|39562.1|39442.1|39548.8|39452.5|39588.5|39468.5|39524.3|39419.5|862
1658972700000|2022-07-28 01:45:00|39545.8|39453.4|39551.9|39431.9|39578.9|39458.9|39526|39421|918
1658973000000|2022-07-28 01:50:00|39550.2|39430.2|39559.3|39439.3|39569.5|39449.5|39530.2|39418.9|873
1658973300000|2022-07-28 01:55:00|39558|39439|39568.5|39448.5|39576.9|39456.9|39553.9|39433.9|890
1658973600000|2022-07-28 02:00:00|39568|39448|39591.5|39471.5|39595.8|39475.8|39528.6|39432.6|822
1658973900000|2022-07-28 02:05:00|39590.9|39470.9|39603.4|39483.4|39603.9|39488.1|39564.6|39457.1|667
1658974200000|2022-07-28 02:10:00|39602.8|39482.8|39597.2|39477.2|39616.6|39498.3|39587.6|39473.5|686
1658974500000|2022-07-28 02:15:00|39597.5|39477.5|39596.9|39476.9|39606.6|39494.4|39573.7|39466.3|724
1658974800000|2022-07-28 02:20:00|39596.8|39476.8|39595.2|39475.2|39608|39488|39570.1|39461.8|683
1658975100000|2022-07-28 02:25:00|39594.5|39474.5|39591.2|39471.2|39604.4|39484.4|39577.7|39465.8|726
1658975400000|2022-07-28 02:30:00|39591.6|39471.6|39592.7|39472.7|39614.4|39494.4|39583.9|39467.5|672
1658975700000|2022-07-28 02:35:00|39593.1|39473.1|39585.6|39465.6|39602.8|39482.8|39564.6|39459.5|763
1658976000000|2022-07-28 02:40:00|39584.4|39464.4|39588.7|39468.7|39597|39486|39570|39462.8|665
1658976300000|2022-07-28 02:45:00|39588.2|39468.2|39581.7|39468.3|39602.7|39482.7|39570.1|39460.1|620
1658976600000|2022-07-28 02:50:00|39577.8|39470.8|39587.9|39467.9|39596|39476|39572.6|39456.6|815
1658976900000|2022-07-28 02:55:00|39587.4|39467.4|39583|39463|39592.1|39476.9|39571|39459.6|785
1658977200000|2022-07-28 03:00:00|39591.1|39471.1|39560.7|39440.7|39591.1|39471.1|39515.1|39429.5|664
1658977500000|2022-07-28 03:05:00|39557.9|39437.9|39543.9|39423.9|39565.1|39446.7|39526.9|39415.3|616
1658977800000|2022-07-28 03:10:00|39544.7|39424.7|39541|39421|39554.8|39434.8|39526.7|39409.7|553
1658978100000|2022-07-28 03:15:00|39542.5|39422.5|39552|39432|39557.7|39437.7|39520.6|39413.6|560
1658978400000|2022-07-28 03:20:00|39551|39431|39549.1|39429.1|39565.1|39445.1|39523.6|39418|714
1658978700000|2022-07-28 03:25:00|39546.9|39426.9|39535.1|39415.1|39551.5|39434.1|39521.5|39410.7|720
1658979000000|2022-07-28 03:30:00|39534.9|39414.9|39546.7|39426.7|39563|39443|39519.1|39414.3|668
1658979300000|2022-07-28 03:35:00|39545.4|39425.4|39546.9|39426.9|39560.6|39440.6|39521|39418.8|613
1658979600000|2022-07-28 03:40:00|39547.3|39427.3|39544.8|39424.8|39555.1|39435.1|39531.4|39411.4|584
1658979900000|2022-07-28 03:45:00|39544.7|39424.7|39567.2|39447.2|39571.7|39456|39529.7|39413.4|645
1658980200000|2022-07-28 03:50:00|39563.6|39443.6|39572.5|39452.5|39579.1|39466.8|39516.8|39437.7|589
1658980500000|2022-07-28 03:55:00|39570.4|39450.4|39558.8|39438.8|39577.3|39457.3|39552.3|39436.7|613
1658980800000|2022-07-28 04:00:00|39561.5|39441.5|39556.2|39436.2|39570.9|39450.9|39534.3|39417.9|877
1658981100000|2022-07-28 04:05:00|39555.5|39435.5|39574.8|39454.8|39583.6|39463.6|39546.7|39426.7|595
1658981400000|2022-07-28 04:10:00|39574.2|39454.2|39617.5|39497.5|39632.2|39519.7|39562.4|39442.4|606
1658981700000|2022-07-28 04:15:00|39612.9|39500.9|39615.8|39495.8|39626.7|39521.4|39571.4|39483.5|674
1658982000000|2022-07-28 04:20:00|39620.8|39500.8|39607.8|39497.9|39620.8|39517|39567|39481.7|540
1658982300000|2022-07-28 04:25:00|39614.1|39494.8|39588.2|39483.3|39626.7|39512.6|39581.2|39472.2|632
1658982600000|2022-07-28 04:30:00|39587.9|39482.7|39625.9|39513.2|39628.9|39519.9|39505.7|39422.5|1043
1658982900000|2022-07-28 04:35:00|39630.2|39510.2|39607.7|39504.9|39634.2|39546.5|39559|39488.2|787
1658983200000|2022-07-28 04:40:00|39613.8|39500.1|39603.3|39483.3|39614.7|39522.9|39572.9|39478.7|646
1658983500000|2022-07-28 04:45:00|39603.8|39483.8|39593.2|39490.8|39617.1|39504.4|39577.2|39478.4|647
1658983800000|2022-07-28 04:50:00|39594.7|39491.7|39608.7|39496.5|39620|39502.2|39573.1|39473.6|656
1658984100000|2022-07-28 04:55:00|39607.5|39497.4|39625.9|39507|39629.6|39534|39554|39478.9|698
1658984400000|2022-07-28 05:00:00|39626.8|39506.8|39606.1|39510.8|39626.8|39539.9|39580.3|39488.5|685
1658984700000|2022-07-28 05:05:00|39613.6|39504.4|39617.9|39527|39638.1|39551.5|39587.9|39492.1|650
1658985000000|2022-07-28 05:10:00|39619.2|39526.8|39618.5|39526.3|39636.1|39564.1|39572.4|39494.6|681
1658985300000|2022-07-28 05:15:00|39620.5|39524.8|39608|39517.1|39630.2|39548|39543|39494.7|683
1658985600000|2022-07-28 05:20:00|39610|39514.1|39617.7|39497.7|39629.9|39546.2|39547.7|39482|635
1658985900000|2022-07-28 05:25:00|39616.1|39496.1|39597.9|39500.5|39626.4|39537|39557|39488.1|542
1658986200000|2022-07-28 05:30:00|39598.2|39500.3|39575.5|39489.2|39612.1|39529.1|39541.8|39469.6|782
1658986500000|2022-07-28 05:35:00|39575.9|39486.7|39589.8|39506.4|39610.8|39529.5|39552.4|39466.7|646
1658986800000|2022-07-28 05:40:00|39590.3|39507.5|39539.6|39442.5|39611.2|39535.9|39511|39425.3|628
1658987100000|2022-07-28 05:45:00|39543|39438.3|39527.8|39426.9|39563.5|39492.5|39491|39415.2|799
1658987400000|2022-07-28 05:50:00|39523|39431.5|39472.9|39371.4|39534|39456.5|39400.4|39329.2|1026
1658987700000|2022-07-28 05:55:00|39471.8|39375.6|39481.4|39380.8|39506|39428.4|39423|39337.4|808
1658988000000|2022-07-28 06:00:00|39484.2|39364.2|39433.5|39353.2|39495.4|39406.5|39432.3|39343.9|961
1658988300000|2022-07-28 06:05:00|39432.8|39352.7|39469.9|39391.3|39572.5|39472.8|39410.8|39329.9|1057
1658988600000|2022-07-28 06:10:00|39468.6|39394.6|39512.2|39431.8|39519.5|39454.6|39437.9|39375|832
1658988900000|2022-07-28 06:15:00|39511.3|39433.2|39490.2|39470.2|39526.7|39499.2|39484.4|39426.1|859
1658989200000|2022-07-28 06:20:00|39490.6|39470.6|39487.2|39467.2|39528.2|39482.1|39477.5|39436|846
1658989500000|2022-07-28 06:25:00|39487.8|39467.8|39472.1|39452.1|39526|39479.7|39470.7|39445.5|737
1658989800000|2022-07-28 06:30:00|39473|39453|39476|39456|39489.1|39469.1|39434.5|39414.5|963
1658990100000|2022-07-28 06:35:00|39478.1|39458.1|39495.5|39475.5|39495.5|39475.5|39464.7|39444.7|796
1658990400000|2022-07-28 06:40:00|39491|39471|39495.8|39475.8|39509|39489|39477.5|39457.5|825
1658990700000|2022-07-28 06:45:00|39496.1|39476.1|39562.5|39542.5|39682.5|39594.2|39495.3|39475.3|991
1658991000000|2022-07-28 06:50:00|39562.2|39542.2|39564.1|39544.1|39596.1|39576.1|39556.1|39536.1|963
1658991300000|2022-07-28 06:55:00|39563.7|39543.7|39535.2|39460|39564.4|39544.4|39494.5|39455.8|956
1658991600000|2022-07-28 07:00:00|39519.7|39469.7|39544.3|39524.3|39560.3|39540.3|39514.7|39454.6|1039
1658991900000|2022-07-28 07:05:00|39544.7|39524.7|39599|39579|39599.8|39579.8|39522.5|39502.5|990
1658992200000|2022-07-28 07:10:00|39610.7|39560.7|39626|39606|39681.8|39616.5|39572.5|39533.9|1081
1658992500000|2022-07-28 07:15:00|39625.8|39605.8|39686.4|39636.4|39696|39652.2|39616.3|39563.2|974
1658992800000|2022-07-28 07:20:00|39686.1|39636.1|39788.1|39768.1|39807.8|39772.9|39669.3|39621.7|1057
1658993100000|2022-07-28 07:25:00|39787.9|39767.9|39765.6|39745.6|39804.8|39784.8|39758.3|39720.3|973
1658993400000|2022-07-28 07:30:00|39765.7|39745.7|39835.5|39815.5|39957.8|39883.8|39758.9|39738.9|1038
1658993700000|2022-07-28 07:35:00|39838.8|39818.8|39842.7|39822.7|39875|39835.3|39835.9|39800|875
1658994000000|2022-07-28 07:40:00|39842.8|39822.8|39854.6|39834.6|39860.9|39840.9|39774.8|39751.5|1001
1658994300000|2022-07-28 07:45:00|39853.7|39833.7|39874.6|39854.6|39889|39869|39849.3|39829.3|962
1658994600000|2022-07-28 07:50:00|39866.5|39846.5|39822.5|39802.5|39867.2|39847.2|39816.4|39770|947
1658994900000|2022-07-28 07:55:00|39821.9|39801.9|39779.7|39759.7|39842.1|39801.9|39767.2|39715.6|935
1658995200000|2022-07-28 08:00:00|39779.9|39759.9|39801.3|39781.3|39839.1|39795.7|39765|39708.5|1079
1658995500000|2022-07-28 08:05:00|39802.3|39782.3|39700.1|39680.1|39828.6|39797|39690.5|39637.8|975
1658995800000|2022-07-28 08:10:00|39701.6|39681.6|39705.3|39685.3|39733|39711.3|39692.7|39649.2|954
1658996100000|2022-07-28 08:15:00|39705.8|39685.8|39756.5|39736.5|39802.2|39752.1|39700.2|39676.8|960
1658996400000|2022-07-28 08:20:00|39754|39734|39763.6|39743.6|39772.8|39752.8|39735.7|39690.1|934
1658996700000|2022-07-28 08:25:00|39763.8|39743.8|39748.2|39728.2|39783.5|39763.5|39734.4|39694.3|895
1658997000000|2022-07-28 08:30:00|39747.5|39727.5|39763.5|39743.5|39791.1|39745.9|39741.3|39689.8|915
1658997300000|2022-07-28 08:35:00|39762.7|39742.7|39884.6|39834.6|39921.6|39880|39748.2|39721.1|959
1658997600000|2022-07-28 08:40:00|39885.1|39835.1|39834.1|39814.1|39900.3|39850.2|39827.9|39797.7|901
1658997900000|2022-07-28 08:45:00|39834.2|39814.2|39818.5|39798.5|39842.5|39822.5|39818.5|39798.5|795
1658998200000|2022-07-28 08:50:00|39818.3|39798.3|39856.1|39836.1|39865|39836.8|39806.4|39784|863
1658998500000|2022-07-28 08:55:00|39855.6|39835.6|39829.9|39809.9|39967.9|39911.8|39808|39782.9|981
1658998800000|2022-07-28 09:00:00|39837.4|39817.4|39911.8|39891.8|39975.3|39933.8|39825.8|39805.8|1021
1658999100000|2022-07-28 09:05:00|39912.5|39892.5|39910.9|39890.9|39924.8|39902.2|39900.3|39874.8|872
1658999400000|2022-07-28 09:10:00|39907.9|39887.9|39974.4|39924.4|39990.2|39947.4|39907.9|39887.9|945
1658999700000|2022-07-28 09:15:00|39975.1|39925.1|39967.2|39917.2|39987.7|39942.6|39939.9|39897.3|886
1659000000000|2022-07-28 09:20:00|39967|39917|39974.7|39954.7|39996.3|39966.9|39954|39911|891
1659000300000|2022-07-28 09:25:00|39976.2|39956.2|39967.8|39947.8|39999.8|39957.3|39948.1|39868.2|835
1659000600000|2022-07-28 09:30:00|39968.2|39948.2|39960.4|39940.4|39999.4|39979.4|39959.8|39939.8|899
1659000900000|2022-07-28 09:35:00|39960|39940|39954.3|39934.3|39990.8|39970.8|39947.1|39927.1|765
1659001200000|2022-07-28 09:40:00|39954.4|39934.4|39992.9|39972.9|40014.6|39990.2|39954|39929|778
1659001500000|2022-07-28 09:45:00|39993.4|39973.4|40047.5|40027.5|40053|40033|39972.2|39952.2|850
1659001800000|2022-07-28 09:50:00|40046.3|40026.3|40132.7|40112.7|40163.4|40113.9|40036.6|40016.6|986
1659002100000|2022-07-28 09:55:00|40133.9|40113.9|40129.9|40109.9|40162.4|40142.4|40097.7|40077.7|983
1659002400000|2022-07-28 10:00:00|40129.2|40109.2|40103.1|40083.1|40148.2|40128.2|40096.5|40076.5|983
1659002700000|2022-07-28 10:05:00|40102.7|40082.7|40104.8|40084.8|40107|40087|40077.7|40057.7|864
1659003000000|2022-07-28 10:10:00|40105.1|40085.1|40117.7|40097.7|40149.2|40129.2|40065.8|40045.8|908
1659003300000|2022-07-28 10:15:00|40118|40098|40116.7|40096.7|40141.2|40121.2|40087.5|40067.5|874
1659003600000|2022-07-28 10:20:00|40114|40094|40111.4|40091.4|40124.1|40104.1|40057.1|40037.1|870
1659003900000|2022-07-28 10:25:00|40112.9|40092.9|40150|40130|40171.7|40151.7|40089.3|40037.7|933
1659004200000|2022-07-28 10:30:00|40147.9|40127.9|40148.8|40098.8|40183.9|40142.2|40129.6|40075.2|870
1659004500000|2022-07-28 10:35:00|40148.9|40098.9|40182.9|40099.9|40193|40118.9|40098.3|40052.7|865
1659004800000|2022-07-28 10:40:00|40169.2|40119.2|40236|40161.6|40242|40171.9|40129.1|40089.7|907
1659005100000|2022-07-28 10:45:00|40236.7|40158|40304|40284|40322.3|40302.3|40219.3|40150.3|1049
1659005400000|2022-07-28 10:50:00|40297|40277|40294.1|40274.1|40310.2|40290.2|40278.4|40258.4|961
1659005700000|2022-07-28 10:55:00|40294|40274|40254.8|40234.8|40317.5|40291.3|40252.8|40232.8|851
1659006000000|2022-07-28 11:00:00|40254.5|40234.5|40278.4|40258.4|40303.6|40283.6|40227.2|40207.2|938
1659006300000|2022-07-28 11:05:00|40277.9|40257.9|40280.2|40260.2|40309.5|40289.5|40269.7|40249.7|871
1659006600000|2022-07-28 11:10:00|40280.5|40260.5|40317.7|40297.7|40328.2|40308.2|40274.8|40254.8|790
1659006900000|2022-07-28 11:15:00|40315.6|40295.6|40318.6|40298.6|40321|40301|40300.7|40280.7|790
1659007200000|2022-07-28 11:20:00|40317.4|40297.4|40314.4|40294.4|40364.4|40344.4|40308.8|40288.8|832
1659007500000|2022-07-28 11:25:00|40310.2|40290.2|40309.7|40289.7|40338.2|40318.2|40308.6|40288.6|801
1659007800000|2022-07-28 11:30:00|40306.5|40286.5|40330.8|40310.8|40336.9|40316.9|40283.3|40263.3|861
1659008100000|2022-07-28 11:35:00|40329.9|40309.9|40335.6|40315.6|40340.1|40320.1|40316.7|40296.7|818
1659008400000|2022-07-28 11:40:00|40335.1|40315.1|40337.2|40317.2|40354.7|40334.7|40332.4|40312.4|802
1659008700000|2022-07-28 11:45:00|40335.2|40315.2|40349.9|40329.9|40356.3|40336.3|40331.5|40311.5|761
1659009000000|2022-07-28 11:50:00|40349.4|40329.4|40349.8|40329.8|40390.6|40370.6|40342.6|40322.6|921
1659009300000|2022-07-28 11:55:00|40350.2|40330.2|40364.7|40314.7|40393.1|40373.1|40346.3|40257.2|954
1659009600000|2022-07-28 12:00:00|40376.1|40300.8|40311.7|40291.7|40376.1|40333.3|40303|40249.3|995
1659009900000|2022-07-28 12:05:00|40311.4|40291.4|40299.5|40279.5|40348.2|40296.8|40257.5|40196.8|975
1659010200000|2022-07-28 12:10:00|40300.6|40280.6|40249.5|40229.5|40305.4|40285.4|40227.8|40177|889
1659010500000|2022-07-28 12:15:00|40242.2|40222.2|40159.6|40139.6|40266.6|40229.5|40150.4|40110.3|895
1659010800000|2022-07-28 12:20:00|40159.2|40139.2|40206.5|40186.5|40253.6|40206.4|40149.6|40129.6|934
1659011100000|2022-07-28 12:25:00|40205.3|40185.3|40237|40149.8|40277.6|40225.6|40186.5|40148|949
1659011400000|2022-07-28 12:30:00|40237.8|40146.4|40056|40036|40243.7|40164.9|40053.5|40033.5|1181
1659011700000|2022-07-28 12:35:00|40057.1|40037.1|40032.6|39931.6|40093.5|40073.5|40015.3|39930.3|1141
1659012000000|2022-07-28 12:40:00|40032.4|39934.9|39979.8|39959.8|40073.3|40039.8|39964.3|39920|1130
1659012300000|2022-07-28 12:45:00|39979.1|39959.1|39826|39806|39999|39979|39823.4|39798.9|1080
1659012600000|2022-07-28 12:50:00|39824.9|39804.9|39875.4|39855.4|39915.3|39875.9|39779.7|39741|1073
1659012900000|2022-07-28 12:55:00|39875.9|39855.9|39915.7|39895.7|39928|39900|39825.9|39803|1081
1659013200000|2022-07-28 13:00:00|39919.3|39899.3|40023.1|40003.1|40028.5|40008.5|39919.3|39863.7|1079
1659013500000|2022-07-28 13:05:00|40024|40004|39996|39976|40040.1|40020.1|39950.1|39930.1|998
1659013800000|2022-07-28 13:10:00|39995.8|39975.8|39872.4|39852.4|39997.9|39977.9|39839.5|39779|1058
1659014100000|2022-07-28 13:15:00|39871.1|39851.1|39862.9|39842.9|39901.5|39879.1|39859.4|39817.5|1081
1659014400000|2022-07-28 13:20:00|39863.6|39843.6|39878.8|39858.8|39892.8|39872.8|39839.9|39819.9|1096
1659014700000|2022-07-28 13:25:00|39877.2|39857.2|39849.7|39829.7|39877.2|39857.2|39835|39815|1022
1659015000000|2022-07-28 13:30:00|39849.2|39829.2|39882.2|39862.2|39899.6|39879.6|39786.6|39766.6|1133
1659015300000|2022-07-28 13:35:00|39882.7|39862.7|39862.8|39842.8|39892.5|39872.5|39824.9|39804.9|1074
1659015600000|2022-07-28 13:40:00|39866|39846|39872.7|39852.7|39874.7|39854.7|39843.9|39823.9|1071
1659015900000|2022-07-28 13:45:00|39871.2|39851.2|39917|39897|39963.7|39943.7|39864.3|39844.3|1087
1659016200000|2022-07-28 13:50:00|39916.1|39896.1|40011.8|39991.8|40031.1|40011.1|39910.3|39890.3|1084
1659016500000|2022-07-28 13:55:00|40010.3|39990.3|39972.4|39952.4|40026.7|40006.7|39970.5|39950.5|1073
1659016800000|2022-07-28 14:00:00|39971.6|39951.6|39923.4|39903.4|39974.1|39954.1|39899.4|39879.4|1047
1659017100000|2022-07-28 14:05:00|39925|39905|39946.8|39926.8|39969.9|39949.9|39923.8|39903.8|1002
1659017400000|2022-07-28 14:10:00|39947.1|39927.1|39942.3|39922.3|39997.8|39959.9|39923|39903|1052
1659017700000|2022-07-28 14:15:00|39942.8|39922.8|39904.3|39884.3|39964.3|39933|39895|39855.9|1069
1659018000000|2022-07-28 14:20:00|39899|39879|39880.9|39860.9|39921|39901|39877.9|39857.9|1056
1659018300000|2022-07-28 14:25:00|39880.3|39860.3|39883.5|39863.5|39893.8|39873.8|39865.9|39845.9|1024
1659018600000|2022-07-28 14:30:00|39883.2|39863.2|39909.8|39889.8|39936.6|39916.6|39864.2|39844.2|1083
1659018900000|2022-07-28 14:35:00|39909.3|39889.3|39863.6|39843.6|39920|39900|39843.8|39823.8|1036
1659019200000|2022-07-28 14:40:00|39860.4|39840.4|39857.1|39837.1|39901.5|39881.5|39852.7|39832.7|1029
1659019500000|2022-07-28 14:45:00|39854.3|39834.3|39844.3|39824.3|39875|39855|39838|39818|1002
1659019800000|2022-07-28 14:50:00|39844.5|39824.5|39910.4|39890.4|39915.7|39895.7|39835.2|39815.2|1033
1659020100000|2022-07-28 14:55:00|39909.9|39889.9|39882.1|39862.1|39940.4|39920.4|39876.3|39856.3|1100
1659020400000|2022-07-28 15:00:00|39881.7|39861.7|39886|39866|39907.2|39887.2|39861.8|39841.8|1045
1659020700000|2022-07-28 15:05:00|39882.5|39862.5|39829.4|39809.4|39890.5|39870.5|39808.1|39758.5|936
1659021000000|2022-07-28 15:10:00|39858.5|39774.3|39854.8|39834.8|39881.8|39839.2|39827.5|39765.2|956
1659021300000|2022-07-28 15:15:00|39854.5|39834.5|39803.6|39783.6|39856.1|39836.1|39778.8|39748.7|912
1659021600000|2022-07-28 15:20:00|39804.3|39784.3|39784|39734|39889.5|39831|39770.7|39721.4|872
1659021900000|2022-07-28 15:25:00|39783.7|39733.7|39791.8|39703.3|39812.2|39749.2|39719.1|39691.7|981
1659022200000|2022-07-28 15:30:00|39796.3|39701.7|39755.1|39735.1|39816.3|39739.5|39747.9|39688.1|982
1659022500000|2022-07-28 15:35:00|39754.8|39734.8|39779.1|39702.9|39806.7|39744.5|39738.3|39692|928
1659022800000|2022-07-28 15:40:00|39778.7|39701.6|39779.6|39729.6|39813|39750.7|39741.4|39692.8|926
1659023100000|2022-07-28 15:45:00|39779|39729|39785.9|39706.3|39818.4|39749.7|39756.4|39705.2|837
1659023400000|2022-07-28 15:50:00|39788.1|39724.1|39807.3|39731.7|39815|39756.8|39753.6|39703.2|825
1659023700000|2022-07-28 15:55:00|39809.9|39732.2|39766.4|39716.4|39815.1|39778.8|39757.2|39716.4|851
1659024000000|2022-07-28 16:00:00|39772.7|39722.7|39774.7|39754.7|39795|39757.9|39721.4|39681.1|862
1659024300000|2022-07-28 16:05:00|39775.8|39755.8|39785.1|39765.1|39811.9|39767|39756.8|39717|779
1659024600000|2022-07-28 16:10:00|39784.8|39764.8|39772|39752|39794|39774|39771.7|39751.7|791
1659024900000|2022-07-28 16:15:00|39772.5|39752.5|39794.9|39774.9|39795.4|39775.4|39771.2|39751.2|778
1659025200000|2022-07-28 16:20:00|39795|39775|39791.5|39771.5|39805.2|39785.2|39779.5|39759.5|736
1659025500000|2022-07-28 16:25:00|39792.9|39772.9|39802.4|39782.4|39818.8|39798.8|39784|39764|796
1659025800000|2022-07-28 16:30:00|39800.5|39780.5|39799.6|39779.6|39820.2|39782|39763.4|39727.4|823
1659026100000|2022-07-28 16:35:00|39799.9|39779.9|39764.7|39744.7|39815.2|39779.9|39761.2|39740.7|843
1659026400000|2022-07-28 16:40:00|39765.4|39745.4|39774.3|39754.3|39783.9|39763.9|39753.4|39733.4|732
1659026700000|2022-07-28 16:45:00|39773.6|39753.6|39762.8|39742.8|39796|39759.6|39757.5|39722|656
1659027000000|2022-07-28 16:50:00|39762.9|39742.9|39777|39757|39801.1|39761.3|39752.5|39727|744
1659027300000|2022-07-28 16:55:00|39776.4|39756.4|39751.1|39731.1|39792.1|39762.9|39744.1|39724.1|709
1659027600000|2022-07-28 17:00:00|39750.6|39730.6|39736.6|39716.6|39794.5|39738.2|39724.9|39681.7|848
1659027900000|2022-07-28 17:05:00|39736.3|39716.3|39717|39697|39763|39720.5|39712.6|39667|761
1659028200000|2022-07-28 17:10:00|39708.1|39688.1|39731.7|39711.7|39752.2|39714.6|39708.1|39672.9|780
1659028500000|2022-07-28 17:15:00|39731|39711|39736.6|39716.6|39776|39726.9|39727.3|39694.3|643
1659028800000|2022-07-28 17:20:00|39736.8|39716.8|39743.7|39723.7|39774.8|39728.3|39729.1|39692.3|688
1659029100000|2022-07-28 17:25:00|39744.8|39724.8|39745.4|39725.4|39768|39733.9|39736.7|39691.6|592
1659029400000|2022-07-28 17:30:00|39744.4|39724.4|39747.8|39727.8|39773.4|39735.3|39735.2|39690|638
1659029700000|2022-07-28 17:35:00|39747.5|39727.5|39750.6|39730.6|39759.7|39739.7|39725.6|39674|579
1659030000000|2022-07-28 17:40:00|39752.2|39732.2|39774|39697.9|39779.9|39733.1|39735.9|39685|589
1659030300000|2022-07-28 17:45:00|39761.3|39711.3|39750.2|39730.2|39782.1|39742.7|39747.2|39694|609
1659030600000|2022-07-28 17:50:00|39749.3|39729.3|39758.6|39738.6|39788.5|39742.1|39748.5|39701.8|513
1659030900000|2022-07-28 17:55:00|39758.9|39738.9|39750|39730|39783.3|39741.3|39743.9|39709|579
1659031200000|2022-07-28 18:00:00|39750.7|39730.7|39752.5|39732.5|39781.8|39739.3|39744.5|39704.3|690
1659031500000|2022-07-28 18:05:00|39752.9|39732.9|39767.1|39747.1|39772.1|39752.1|39751.5|39731.5|595
1659031800000|2022-07-28 18:10:00|39766.7|39746.7|39758.6|39738.6|39770.8|39750.8|39757.5|39737.5|506
1659032100000|2022-07-28 18:15:00|39758.5|39738.5|39739.9|39719.9|39762.2|39742.2|39736.4|39716.4|581
1659032400000|2022-07-28 18:20:00|39740|39720|39730|39710|39744.8|39724.8|39726.7|39706.7|599
1659032700000|2022-07-28 18:25:00|39730.5|39710.5|39729.4|39709.4|39748.7|39716.9|39720.9|39694.1|640
1659033000000|2022-07-28 18:30:00|39730.2|39710.2|39758.2|39708.2|39774.4|39730.1|39726.4|39687.9|636
1659033300000|2022-07-28 18:35:00|39758.4|39708.4|39741|39721|39758.4|39726|39728.6|39707.6|659
1659033600000|2022-07-28 18:40:00|39740.2|39720.2|39734.7|39714.7|39755.3|39730.2|39730.1|39702.9|656
1659033900000|2022-07-28 18:45:00|39734.3|39714.3|39729.2|39709.2|39738.1|39718.1|39721.9|39701.9|609
1659034200000|2022-07-28 18:50:00|39728.9|39708.9|39706.5|39686.5|39753.6|39709|39702|39677.1|680
1659034500000|2022-07-28 18:55:00|39705.9|39685.9|39695.2|39675.2|39708|39688|39691.6|39671.6|728
1659034800000|2022-07-28 19:00:00|39694.9|39674.9|39684.8|39664.8|39722.3|39677.2|39677.9|39629.1|713
1659035100000|2022-07-28 19:05:00|39684.2|39664.2|39641.7|39621.7|39715.9|39669.5|39641.1|39605.4|721
1659035400000|2022-07-28 19:10:00|39642.5|39622.5|39643.8|39623.8|39654.1|39634.1|39628|39608|709
1659035700000|2022-07-28 19:15:00|39642.6|39622.6|39638|39618|39667.4|39628.3|39633.6|39587.4|595
1659036000000|2022-07-28 19:20:00|39638.6|39618.6|39627.7|39607.7|39641.7|39621.7|39624.8|39604.8|425
1659036300000|2022-07-28 19:25:00|39627.5|39607.5|39629.5|39609.5|39631.1|39611.1|39618.8|39598.8|471
1659036600000|2022-07-28 19:30:00|39629.7|39609.7|39711|39624.4|39721.8|39665.2|39623.7|39569.2|708
1659036900000|2022-07-28 19:35:00|39719.9|39612.4|39683.2|39663.2|39732|39674.2|39670.4|39612.4|699
1659037200000|2022-07-28 19:40:00|39684.6|39664.6|39692.2|39642.2|39712.8|39674.6|39677.4|39626.7|469
1659037500000|2022-07-28 19:45:00|39715.7|39621.1|39720.2|39637.6|39741.8|39668.8|39677.2|39609|507
1659037800000|2022-07-28 19:50:00|39723.6|39629.8|39725|39623.1|39747.7|39674.8|39686.5|39613.7|653
1659038100000|2022-07-28 19:55:00|39727.3|39621.2|39741.1|39655|39765.6|39688|39692|39621.2|634
1659038400000|2022-07-28 20:00:00|39741.5|39655.1|39747.8|39659.1|39775.3|39680.8|39722.4|39633.3|866
1659038700000|2022-07-28 20:05:00|39745.6|39660.9|39711.3|39661.3|39769.4|39689.3|39706|39648|444
1659039000000|2022-07-28 20:10:00|39714.1|39664.1|39720.3|39670.3|39738.1|39689.2|39688.3|39649.9|350
1659039300000|2022-07-28 20:15:00|39720.1|39670.1|39711.8|39661.8|39732.4|39684.5|39692.3|39643.4|328
1659039600000|2022-07-28 20:20:00|39706.9|39656.9|39709|39630.6|39727.2|39680.8|39673.9|39624.9|360
1659039900000|2022-07-28 20:25:00|39706.6|39630.7|39717.4|39635.5|39740.3|39650.1|39670.1|39616.1|421
1659040200000|2022-07-28 20:30:00|39704.3|39628.6|39716.7|39629.4|39741.3|39655.3|39675.3|39609.4|700
1659040500000|2022-07-28 20:35:00|39713.4|39628.4|39702.9|39616.9|39724.9|39644.7|39676.2|39608.1|523
1659040800000|2022-07-28 20:40:00|39693.9|39612.1|39680.9|39630.9|39711|39631.9|39669|39601|463
1659041100000|2022-07-28 20:45:00|39681.2|39631.2|39701.3|39622.5|39713|39641.2|39676|39607.5|416
1659041400000|2022-07-28 20:50:00|39701.5|39622.2|39702.5|39603.3|39718.8|39644.7|39658.5|39598|370
1659041700000|2022-07-28 20:55:00|39697.6|39607|39695.5|39604.4|39736.8|39616.8|39688.8|39593.1|463
1659042000000|2022-07-28 21:00:00|39703.2|39602.4|39764.9|39644.9|39802.5|39682.5|39703.2|39597.3|70
1659042600000|2022-07-28 21:10:00|39817.7|39697.7|39823.6|39703.6|39829|39709|39810.6|39690.6|93
1659042900000|2022-07-28 21:15:00|39820.4|39700.4|39828.1|39708.1|39829.7|39709.7|39806.7|39686.7|98
1659043200000|2022-07-28 21:20:00|39814.9|39694.9|39850|39730|39865.2|39745.2|39803.3|39683.3|160
1659043500000|2022-07-28 21:25:00|39835|39715|39842|39722|39842.3|39722.3|39811.7|39691.7|87
1659043800000|2022-07-28 21:30:00|39835.1|39715.1|39802.7|39682.7|39840.2|39720.2|39793.6|39673.6|167
1659044100000|2022-07-28 21:35:00|39806.8|39686.8|39796.2|39676.2|39827.1|39707.1|39787.2|39667.2|120
1659044400000|2022-07-28 21:40:00|39794.1|39674.1|39817.5|39697.5|39851.5|39731.5|39790.1|39670.1|168
1659044700000|2022-07-28 21:45:00|39808.2|39688.2|39824.1|39704.1|39840.8|39720.8|39791.8|39671.8|119
1659045000000|2022-07-28 21:50:00|39824|39704|39820.3|39700.3|39842.5|39722.5|39785.7|39665.7|146
1659045300000|2022-07-28 21:55:00|39816.1|39696.1|39790.6|39670.6|39841.5|39721.5|39770.1|39650.1|213
1659045600000|2022-07-28 22:00:00|39790.7|39670.7|39819.1|39699.1|39849.8|39729.8|39788.1|39668.1|515
1659045900000|2022-07-28 22:05:00|39817.5|39697.5|39859|39739|39860.6|39740.6|39784|39664|195
1659046800000|2022-07-28 22:20:00|39868.3|39748.3|39869.8|39749.8|39869.8|39749.8|39868.3|39748.3|3
1659047100000|2022-07-28 22:25:00|39870.6|39750.6|39868.7|39748.7|39874.4|39754.4|39859.8|39739.8|18
1659047400000|2022-07-28 22:30:00|39871.5|39751.5|39866.5|39746.5|39876|39756|39857.4|39737.4|49
1659047700000|2022-07-28 22:35:00|39873.4|39753.4|39875.8|39755.8|39877.4|39757.4|39851.1|39731.1|28
1659048000000|2022-07-28 22:40:00|39874.6|39754.6|39862.9|39742.9|39898.9|39778.9|39853.9|39733.9|76
1659048300000|2022-07-28 22:45:00|39866.4|39746.4|39839.9|39719.9|39879.3|39759.3|39810.4|39690.4|94
1659048600000|2022-07-28 22:50:00|39841.7|39721.7|39746.2|39626.2|39853.5|39733.5|39728.4|39608.4|315
1659048900000|2022-07-28 22:55:00|39768.5|39648.5|39762.4|39642.4|39773.6|39653.6|39729.7|39609.7|213
1659049200000|2022-07-28 23:00:00|39763|39643|39770.3|39650.3|39777.1|39657.1|39736.7|39616.7|579
1659049500000|2022-07-28 23:05:00|39770.2|39650.2|39772.5|39652.5|39781.6|39661.6|39726.2|39606.2|608
1659049800000|2022-07-28 23:10:00|39770.6|39650.6|39777.3|39657.3|39778.9|39658.9|39746.8|39626.8|621
1659050100000|2022-07-28 23:15:00|39777.4|39657.4|39772.7|39652.7|39799.5|39679.5|39742.3|39622.3|532
1659050400000|2022-07-28 23:20:00|39772.5|39652.5|39765.7|39645.7|39775.8|39655.8|39749|39629|534
1659050700000|2022-07-28 23:25:00|39766.9|39646.9|39771.4|39651.4|39779.6|39659.6|39755.9|39635.9|567
1659051000000|2022-07-28 23:30:00|39769.6|39649.6|39777.1|39657.1|39809|39689|39747|39627|590
1659051300000|2022-07-28 23:35:00|39776.9|39656.9|39776.5|39656.5|39800|39680|39749.1|39629.1|589
1659051600000|2022-07-28 23:40:00|39778.3|39658.3|39781.5|39661.5|39787.5|39667.5|39771.1|39651.1|603
1659051900000|2022-07-28 23:45:00|39777.6|39657.6|39772.3|39652.3|39793|39673|39748.2|39628.2|638
1659052200000|2022-07-28 23:50:00|39770.8|39650.8|39773.2|39653.2|39787.2|39667.2|39740.2|39620.2|676
1659052500000|2022-07-28 23:55:00|39767.7|39647.7|39774.4|39654.4|39782.3|39662.3|39760|39640|618
1658966400000|2022-07-28 00:00:00|39620.7|39500.7|39583.2|39463.2|39620.7|39500.7|39579.3|39459.3|415
1658966700000|2022-07-28 00:05:00|39584.2|39464.2|39577.6|39457.6|39623.5|39503.5|39560.2|39440.2|800
1658967000000|2022-07-28 00:10:00|39577.8|39457.8|39596.5|39476.5|39606.3|39487.1|39573.6|39453.6|741
1658967300000|2022-07-28 00:15:00|39603.8|39483.8|39626.6|39506.6|39628.1|39524.3|39592.7|39475.2|714
1658967600000|2022-07-28 00:20:00|39624|39504|39639.5|39528.7|39651.7|39560|39610|39503.3|710
1658967900000|2022-07-28 00:25:00|39642.7|39522.7|39671.6|39551.6|39675.6|39568.3|39618.3|39522.7|589
1658968200000|2022-07-28 00:30:00|39667.8|39551|39648.5|39545.4|39684.4|39567.9|39643.4|39532.9|674
1658968500000|2022-07-28 00:35:00|39648.1|39546.2|39670|39550|39672.7|39572.6|39622.6|39526.9|619
1658968800000|2022-07-28 00:40:00|39669.8|39549.8|39698.3|39578.3|39701.3|39623|39633|39545.4|547
1658969100000|2022-07-28 00:45:00|39697.3|39580.1|39711.1|39591.1|39720.1|39601.3|39691.2|39574|644
1658969400000|2022-07-28 00:50:00|39710.3|39590.3|39703.7|39583.7|39726.9|39614.5|39664.5|39570.8|760
1658969700000|2022-07-28 00:55:00|39704.1|39584.1|39690.9|39570.9|39707.3|39587.3|39663.7|39545.6|652
1658970000000|2022-07-28 01:00:00|39688.9|39568.9|39690.6|39570.6|39705.8|39585.8|39674.2|39554.2|820
1658970300000|2022-07-28 01:05:00|39689.9|39569.9|39674.4|39554.4|39716.5|39596.5|39656|39551.6|812
1658970600000|2022-07-28 01:10:00|39675.7|39555.7|39660.8|39540.8|39694.1|39574.1|39654|39534|792
1658970900000|2022-07-28 01:15:00|39663.9|39543.9|39634.7|39514.7|39677.3|39557.3|39628.4|39510.5|851
1658971200000|2022-07-28 01:20:00|39632.7|39512.7|39646.7|39526.7|39656.4|39536.4|39622.3|39509.6|847
1658971500000|2022-07-28 01:25:00|39647.4|39527.4|39578.4|39458.4|39684.3|39564.3|39570.7|39450.7|843
1658971800000|2022-07-28 01:30:00|39578.3|39458.3|39544.5|39424.5|39585.8|39465.8|39524.6|39411.2|967
1658972100000|2022-07-28 01:35:00|39542.4|39422.4|39542.9|39430.3|39575|39455|39494.2|39403.1|932
1658972400000|2022-07-28 01:40:00|39562.1|39442.1|39548.8|39452.5|39588.5|39468.5|39524.3|39419.5|862
1658972700000|2022-07-28 01:45:00|39545.8|39453.4|39551.9|39431.9|39578.9|39458.9|39526|39421|918
1658973000000|2022-07-28 01:50:00|39550.2|39430.2|39559.3|39439.3|39569.5|39449.5|39530.2|39418.9|873
1658973300000|2022-07-28 01:55:00|39558|39439|39568.5|39448.5|39576.9|39456.9|39553.9|39433.9|890
1658973600000|2022-07-28 02:00:00|39568|39448|39591.5|39471.5|39595.8|39475.8|39528.6|39432.6|822
1658973900000|2022-07-28 02:05:00|39590.9|39470.9|39603.4|39483.4|39603.9|39488.1|39564.6|39457.1|667
1658974200000|2022-07-28 02:10:00|39602.8|39482.8|39597.2|39477.2|39616.6|39498.3|39587.6|39473.5|686
1658974500000|2022-07-28 02:15:00|39597.5|39477.5|39596.9|39476.9|39606.6|39494.4|39573.7|39466.3|724
1658974800000|2022-07-28 02:20:00|39596.8|39476.8|39595.2|39475.2|39608|39488|39570.1|39461.8|683
1658975100000|2022-07-28 02:25:00|39594.5|39474.5|39591.2|39471.2|39604.4|39484.4|39577.7|39465.8|726
1658975400000|2022-07-28 02:30:00|39591.6|39471.6|39592.7|39472.7|39614.4|39494.4|39583.9|39467.5|672
1658975700000|2022-07-28 02:35:00|39593.1|39473.1|39585.6|39465.6|39602.8|39482.8|39564.6|39459.5|763
1658976000000|2022-07-28 02:40:00|39584.4|39464.4|39588.7|39468.7|39597|39486|39570|39462.8|665
1658976300000|2022-07-28 02:45:00|39588.2|39468.2|39581.7|39468.3|39602.7|39482.7|39570.1|39460.1|620
1658976600000|2022-07-28 02:50:00|39577.8|39470.8|39587.9|39467.9|39596|39476|39572.6|39456.6|815
1658976900000|2022-07-28 02:55:00|39587.4|39467.4|39583|39463|39592.1|39476.9|39571|39459.6|785
1658977200000|2022-07-28 03:00:00|39591.1|39471.1|39560.7|39440.7|39591.1|39471.1|39515.1|39429.5|664
1658977500000|2022-07-28 03:05:00|39557.9|39437.9|39543.9|39423.9|39565.1|39446.7|39526.9|39415.3|616
1658977800000|2022-07-28 03:10:00|39544.7|39424.7|39541|39421|39554.8|39434.8|39526.7|39409.7|553
1658978100000|2022-07-28 03:15:00|39542.5|39422.5|39552|39432|39557.7|39437.7|39520.6|39413.6|560
1658978400000|2022-07-28 03:20:00|39551|39431|39549.1|39429.1|39565.1|39445.1|39523.6|39418|714
1658978700000|2022-07-28 03:25:00|39546.9|39426.9|39535.1|39415.1|39551.5|39434.1|39521.5|39410.7|720
1658979000000|2022-07-28 03:30:00|39534.9|39414.9|39546.7|39426.7|39563|39443|39519.1|39414.3|668
1658979300000|2022-07-28 03:35:00|39545.4|39425.4|39546.9|39426.9|39560.6|39440.6|39521|39418.8|613
1658979600000|2022-07-28 03:40:00|39547.3|39427.3|39544.8|39424.8|39555.1|39435.1|39531.4|39411.4|584
1658979900000|2022-07-28 03:45:00|39544.7|39424.7|39567.2|39447.2|39571.7|39456|39529.7|39413.4|645
1658980200000|2022-07-28 03:50:00|39563.6|39443.6|39572.5|39452.5|39579.1|39466.8|39516.8|39437.7|589
1658980500000|2022-07-28 03:55:00|39570.4|39450.4|39558.8|39438.8|39577.3|39457.3|39552.3|39436.7|613
1658980800000|2022-07-28 04:00:00|39561.5|39441.5|39556.2|39436.2|39570.9|39450.9|39534.3|39417.9|877
1658981100000|2022-07-28 04:05:00|39555.5|39435.5|39574.8|39454.8|39583.6|39463.6|39546.7|39426.7|595
1658981400000|2022-07-28 04:10:00|39574.2|39454.2|39617.5|39497.5|39632.2|39519.7|39562.4|39442.4|606
1658981700000|2022-07-28 04:15:00|39612.9|39500.9|39615.8|39495.8|39626.7|39521.4|39571.4|39483.5|674
1658982000000|2022-07-28 04:20:00|39620.8|39500.8|39607.8|39497.9|39620.8|39517|39567|39481.7|540
1658982300000|2022-07-28 04:25:00|39614.1|39494.8|39588.2|39483.3|39626.7|39512.6|39581.2|39472.2|632
1658982600000|2022-07-28 04:30:00|39587.9|39482.7|39625.9|39513.2|39628.9|39519.9|39505.7|39422.5|1043
1658982900000|2022-07-28 04:35:00|39630.2|39510.2|39607.7|39504.9|39634.2|39546.5|39559|39488.2|787
1658983200000|2022-07-28 04:40:00|39613.8|39500.1|39603.3|39483.3|39614.7|39522.9|39572.9|39478.7|646
1658983500000|2022-07-28 04:45:00|39603.8|39483.8|39593.2|39490.8|39617.1|39504.4|39577.2|39478.4|647
1658983800000|2022-07-28 04:50:00|39594.7|39491.7|39608.7|39496.5|39620|39502.2|39573.1|39473.6|656
1658984100000|2022-07-28 04:55:00|39607.5|39497.4|39625.9|39507|39629.6|39534|39554|39478.9|698
1658984400000|2022-07-28 05:00:00|39626.8|39506.8|39606.1|39510.8|39626.8|39539.9|39580.3|39488.5|685
1658984700000|2022-07-28 05:05:00|39613.6|39504.4|39617.9|39527|39638.1|39551.5|39587.9|39492.1|650
1658985000000|2022-07-28 05:10:00|39619.2|39526.8|39618.5|39526.3|39636.1|39564.1|39572.4|39494.6|681
1658985300000|2022-07-28 05:15:00|39620.5|39524.8|39608|39517.1|39630.2|39548|39543|39494.7|683
1658985600000|2022-07-28 05:20:00|39610|39514.1|39617.7|39497.7|39629.9|39546.2|39547.7|39482|635
1658985900000|2022-07-28 05:25:00|39616.1|39496.1|39597.9|39500.5|39626.4|39537|39557|39488.1|542
1658986200000|2022-07-28 05:30:00|39598.2|39500.3|39575.5|39489.2|39612.1|39529.1|39541.8|39469.6|782
1658986500000|2022-07-28 05:35:00|39575.9|39486.7|39589.8|39506.4|39610.8|39529.5|39552.4|39466.7|646
1658986800000|2022-07-28 05:40:00|39590.3|39507.5|39539.6|39442.5|39611.2|39535.9|39511|39425.3|628
1658987100000|2022-07-28 05:45:00|39543|39438.3|39527.8|39426.9|39563.5|39492.5|39491|39415.2|799
1658987400000|2022-07-28 05:50:00|39523|39431.5|39472.9|39371.4|39534|39456.5|39400.4|39329.2|1026
1658987700000|2022-07-28 05:55:00|39471.8|39375.6|39481.4|39380.8|39506|39428.4|39423|39337.4|808
1658988000000|2022-07-28 06:00:00|39484.2|39364.2|39433.5|39353.2|39495.4|39406.5|39432.3|39343.9|961
1658988300000|2022-07-28 06:05:00|39432.8|39352.7|39469.9|39391.3|39572.5|39472.8|39410.8|39329.9|1057
1658988600000|2022-07-28 06:10:00|39468.6|39394.6|39512.2|39431.8|39519.5|39454.6|39437.9|39375|832
1658988900000|2022-07-28 06:15:00|39511.3|39433.2|39490.2|39470.2|39526.7|39499.2|39484.4|39426.1|859
1658989200000|2022-07-28 06:20:00|39490.6|39470.6|39487.2|39467.2|39528.2|39482.1|39477.5|39436|846
1658989500000|2022-07-28 06:25:00|39487.8|39467.8|39472.1|39452.1|39526|39479.7|39470.7|39445.5|737
1658989800000|2022-07-28 06:30:00|39473|39453|39476|39456|39489.1|39469.1|39434.5|39414.5|963
1658990100000|2022-07-28 06:35:00|39478.1|39458.1|39495.5|39475.5|39495.5|39475.5|39464.7|39444.7|796
1658990400000|2022-07-28 06:40:00|39491|39471|39495.8|39475.8|39509|39489|39477.5|39457.5|825
1658990700000|2022-07-28 06:45:00|39496.1|39476.1|39562.5|39542.5|39682.5|39594.2|39495.3|39475.3|991
1658991000000|2022-07-28 06:50:00|39562.2|39542.2|39564.1|39544.1|39596.1|39576.1|39556.1|39536.1|963
1658991300000|2022-07-28 06:55:00|39563.7|39543.7|39535.2|39460|39564.4|39544.4|39494.5|39455.8|956
1658991600000|2022-07-28 07:00:00|39519.7|39469.7|39544.3|39524.3|39560.3|39540.3|39514.7|39454.6|1039
1658991900000|2022-07-28 07:05:00|39544.7|39524.7|39599|39579|39599.8|39579.8|39522.5|39502.5|990
1658992200000|2022-07-28 07:10:00|39610.7|39560.7|39626|39606|39681.8|39616.5|39572.5|39533.9|1081
1658992500000|2022-07-28 07:15:00|39625.8|39605.8|39686.4|39636.4|39696|39652.2|39616.3|39563.2|974
1658992800000|2022-07-28 07:20:00|39686.1|39636.1|39788.1|39768.1|39807.8|39772.9|39669.3|39621.7|1057
1658993100000|2022-07-28 07:25:00|39787.9|39767.9|39765.6|39745.6|39804.8|39784.8|39758.3|39720.3|973
1658993400000|2022-07-28 07:30:00|39765.7|39745.7|39835.5|39815.5|39957.8|39883.8|39758.9|39738.9|1038
1658993700000|2022-07-28 07:35:00|39838.8|39818.8|39842.7|39822.7|39875|39835.3|39835.9|39800|875
1658994000000|2022-07-28 07:40:00|39842.8|39822.8|39854.6|39834.6|39860.9|39840.9|39774.8|39751.5|1001
1658994300000|2022-07-28 07:45:00|39853.7|39833.7|39874.6|39854.6|39889|39869|39849.3|39829.3|962
1658994600000|2022-07-28 07:50:00|39866.5|39846.5|39822.5|39802.5|39867.2|39847.2|39816.4|39770|947
1658994900000|2022-07-28 07:55:00|39821.9|39801.9|39779.7|39759.7|39842.1|39801.9|39767.2|39715.6|935
1658995200000|2022-07-28 08:00:00|39779.9|39759.9|39801.3|39781.3|39839.1|39795.7|39765|39708.5|1079
1658995500000|2022-07-28 08:05:00|39802.3|39782.3|39700.1|39680.1|39828.6|39797|39690.5|39637.8|975
1658995800000|2022-07-28 08:10:00|39701.6|39681.6|39705.3|39685.3|39733|39711.3|39692.7|39649.2|954
1658996100000|2022-07-28 08:15:00|39705.8|39685.8|39756.5|39736.5|39802.2|39752.1|39700.2|39676.8|960
1658996400000|2022-07-28 08:20:00|39754|39734|39763.6|39743.6|39772.8|39752.8|39735.7|39690.1|934
1658996700000|2022-07-28 08:25:00|39763.8|39743.8|39748.2|39728.2|39783.5|39763.5|39734.4|39694.3|895
1658997000000|2022-07-28 08:30:00|39747.5|39727.5|39763.5|39743.5|39791.1|39745.9|39741.3|39689.8|915
1658997300000|2022-07-28 08:35:00|39762.7|39742.7|39884.6|39834.6|39921.6|39880|39748.2|39721.1|959
1658997600000|2022-07-28 08:40:00|39885.1|39835.1|39834.1|39814.1|39900.3|39850.2|39827.9|39797.7|901
1658997900000|2022-07-28 08:45:00|39834.2|39814.2|39818.5|39798.5|39842.5|39822.5|39818.5|39798.5|795
1658998200000|2022-07-28 08:50:00|39818.3|39798.3|39856.1|39836.1|39865|39836.8|39806.4|39784|863
1658998500000|2022-07-28 08:55:00|39855.6|39835.6|39829.9|39809.9|39967.9|39911.8|39808|39782.9|981
1658998800000|2022-07-28 09:00:00|39837.4|39817.4|39911.8|39891.8|39975.3|39933.8|39825.8|39805.8|1021
1658999100000|2022-07-28 09:05:00|39912.5|39892.5|39910.9|39890.9|39924.8|39902.2|39900.3|39874.8|872
1658999400000|2022-07-28 09:10:00|39907.9|39887.9|39974.4|39924.4|39990.2|39947.4|39907.9|39887.9|945
1658999700000|2022-07-28 09:15:00|39975.1|39925.1|39967.2|39917.2|39987.7|39942.6|39939.9|39897.3|886
1659000000000|2022-07-28 09:20:00|39967|39917|39974.7|39954.7|39996.3|39966.9|39954|39911|891
1659000300000|2022-07-28 09:25:00|39976.2|39956.2|39967.8|39947.8|39999.8|39957.3|39948.1|39868.2|835
1659000600000|2022-07-28 09:30:00|39968.2|39948.2|39960.4|39940.4|39999.4|39979.4|39959.8|39939.8|899
1659000900000|2022-07-28 09:35:00|39960|39940|39954.3|39934.3|39990.8|39970.8|39947.1|39927.1|765
1659001200000|2022-07-28 09:40:00|39954.4|39934.4|39992.9|39972.9|40014.6|39990.2|39954|39929|778
1659001500000|2022-07-28 09:45:00|39993.4|39973.4|40047.5|40027.5|40053|40033|39972.2|39952.2|850
1659001800000|2022-07-28 09:50:00|40046.3|40026.3|40132.7|40112.7|40163.4|40113.9|40036.6|40016.6|986
1659002100000|2022-07-28 09:55:00|40133.9|40113.9|40129.9|40109.9|40162.4|40142.4|40097.7|40077.7|983
1659002400000|2022-07-28 10:00:00|40129.2|40109.2|40103.1|40083.1|40148.2|40128.2|40096.5|40076.5|983
1659002700000|2022-07-28 10:05:00|40102.7|40082.7|40104.8|40084.8|40107|40087|40077.7|40057.7|864
1659003000000|2022-07-28 10:10:00|40105.1|40085.1|40117.7|40097.7|40149.2|40129.2|40065.8|40045.8|908
1659003300000|2022-07-28 10:15:00|40118|40098|40116.7|40096.7|40141.2|40121.2|40087.5|40067.5|874
1659003600000|2022-07-28 10:20:00|40114|40094|40111.4|40091.4|40124.1|40104.1|40057.1|40037.1|870
1659003900000|2022-07-28 10:25:00|40112.9|40092.9|40150|40130|40171.7|40151.7|40089.3|40037.7|933
1659004200000|2022-07-28 10:30:00|40147.9|40127.9|40148.8|40098.8|40183.9|40142.2|40129.6|40075.2|870
1659004500000|2022-07-28 10:35:00|40148.9|40098.9|40182.9|40099.9|40193|40118.9|40098.3|40052.7|865
1659004800000|2022-07-28 10:40:00|40169.2|40119.2|40236|40161.6|40242|40171.9|40129.1|40089.7|907
1659005100000|2022-07-28 10:45:00|40236.7|40158|40304|40284|40322.3|40302.3|40219.3|40150.3|1049
1659005400000|2022-07-28 10:50:00|40297|40277|40294.1|40274.1|40310.2|40290.2|40278.4|40258.4|961
1659005700000|2022-07-28 10:55:00|40294|40274|40254.8|40234.8|40317.5|40291.3|40252.8|40232.8|851
1659006000000|2022-07-28 11:00:00|40254.5|40234.5|40278.4|40258.4|40303.6|40283.6|40227.2|40207.2|938
1659006300000|2022-07-28 11:05:00|40277.9|40257.9|40280.2|40260.2|40309.5|40289.5|40269.7|40249.7|871
1659006600000|2022-07-28 11:10:00|40280.5|40260.5|40317.7|40297.7|40328.2|40308.2|40274.8|40254.8|790
1659006900000|2022-07-28 11:15:00|40315.6|40295.6|40318.6|40298.6|40321|40301|40300.7|40280.7|790
1659007200000|2022-07-28 11:20:00|40317.4|40297.4|40314.4|40294.4|40364.4|40344.4|40308.8|40288.8|832
1659007500000|2022-07-28 11:25:00|40310.2|40290.2|40309.7|40289.7|40338.2|40318.2|40308.6|40288.6|801
1659007800000|2022-07-28 11:30:00|40306.5|40286.5|40330.8|40310.8|40336.9|40316.9|40283.3|40263.3|861
1659008100000|2022-07-28 11:35:00|40329.9|40309.9|40335.6|40315.6|40340.1|40320.1|40316.7|40296.7|818
1659008400000|2022-07-28 11:40:00|40335.1|40315.1|40337.2|40317.2|40354.7|40334.7|40332.4|40312.4|802
1659008700000|2022-07-28 11:45:00|40335.2|40315.2|40349.9|40329.9|40356.3|40336.3|40331.5|40311.5|761
1659009000000|2022-07-28 11:50:00|40349.4|40329.4|40349.8|40329.8|40390.6|40370.6|40342.6|40322.6|921
1659009300000|2022-07-28 11:55:00|40350.2|40330.2|40364.7|40314.7|40393.1|40373.1|40346.3|40257.2|954
1659009600000|2022-07-28 12:00:00|40376.1|40300.8|40311.7|40291.7|40376.1|40333.3|40303|40249.3|995
1659009900000|2022-07-28 12:05:00|40311.4|40291.4|40299.5|40279.5|40348.2|40296.8|40257.5|40196.8|975
1659010200000|2022-07-28 12:10:00|40300.6|40280.6|40249.5|40229.5|40305.4|40285.4|40227.8|40177|889
1659010500000|2022-07-28 12:15:00|40242.2|40222.2|40159.6|40139.6|40266.6|40229.5|40150.4|40110.3|895
1659010800000|2022-07-28 12:20:00|40159.2|40139.2|40206.5|40186.5|40253.6|40206.4|40149.6|40129.6|934
1659011100000|2022-07-28 12:25:00|40205.3|40185.3|40237|40149.8|40277.6|40225.6|40186.5|40148|949
1659011400000|2022-07-28 12:30:00|40237.8|40146.4|40056|40036|40243.7|40164.9|40053.5|40033.5|1181
1659011700000|2022-07-28 12:35:00|40057.1|40037.1|40032.6|39931.6|40093.5|40073.5|40015.3|39930.3|1141
1659012000000|2022-07-28 12:40:00|40032.4|39934.9|39979.8|39959.8|40073.3|40039.8|39964.3|39920|1130
1659012300000|2022-07-28 12:45:00|39979.1|39959.1|39826|39806|39999|39979|39823.4|39798.9|1080
1659012600000|2022-07-28 12:50:00|39824.9|39804.9|39875.4|39855.4|39915.3|39875.9|39779.7|39741|1073
1659012900000|2022-07-28 12:55:00|39875.9|39855.9|39915.7|39895.7|39928|39900|39825.9|39803|1081
1659013200000|2022-07-28 13:00:00|39919.3|39899.3|40023.1|40003.1|40028.5|40008.5|39919.3|39863.7|1079
1659013500000|2022-07-28 13:05:00|40024|40004|39996|39976|40040.1|40020.1|39950.1|39930.1|998
1659013800000|2022-07-28 13:10:00|39995.8|39975.8|39872.4|39852.4|39997.9|39977.9|39839.5|39779|1058
1659014100000|2022-07-28 13:15:00|39871.1|39851.1|39862.9|39842.9|39901.5|39879.1|39859.4|39817.5|1081
1659014400000|2022-07-28 13:20:00|39863.6|39843.6|39878.8|39858.8|39892.8|39872.8|39839.9|39819.9|1096
1659014700000|2022-07-28 13:25:00|39877.2|39857.2|39849.7|39829.7|39877.2|39857.2|39835|39815|1022
1659015000000|2022-07-28 13:30:00|39849.2|39829.2|39882.2|39862.2|39899.6|39879.6|39786.6|39766.6|1133
1659015300000|2022-07-28 13:35:00|39882.7|39862.7|39862.8|39842.8|39892.5|39872.5|39824.9|39804.9|1074
1659015600000|2022-07-28 13:40:00|39866|39846|39872.7|39852.7|39874.7|39854.7|39843.9|39823.9|1071
1659015900000|2022-07-28 13:45:00|39871.2|39851.2|39917|39897|39963.7|39943.7|39864.3|39844.3|1087
1659016200000|2022-07-28 13:50:00|39916.1|39896.1|40011.8|39991.8|40031.1|40011.1|39910.3|39890.3|1084
1659016500000|2022-07-28 13:55:00|40010.3|39990.3|39972.4|39952.4|40026.7|40006.7|39970.5|39950.5|1073
1659016800000|2022-07-28 14:00:00|39971.6|39951.6|39923.4|39903.4|39974.1|39954.1|39899.4|39879.4|1047
1659017100000|2022-07-28 14:05:00|39925|39905|39946.8|39926.8|39969.9|39949.9|39923.8|39903.8|1002
1659017400000|2022-07-28 14:10:00|39947.1|39927.1|39942.3|39922.3|39997.8|39959.9|39923|39903|1052
1659017700000|2022-07-28 14:15:00|39942.8|39922.8|39904.3|39884.3|39964.3|39933|39895|39855.9|1069
1659018000000|2022-07-28 14:20:00|39899|39879|39880.9|39860.9|39921|39901|39877.9|39857.9|1056
1659018300000|2022-07-28 14:25:00|39880.3|39860.3|39883.5|39863.5|39893.8|39873.8|39865.9|39845.9|1024
1659018600000|2022-07-28 14:30:00|39883.2|39863.2|39909.8|39889.8|39936.6|39916.6|39864.2|39844.2|1083
1659018900000|2022-07-28 14:35:00|39909.3|39889.3|39863.6|39843.6|39920|39900|39843.8|39823.8|1036
1659019200000|2022-07-28 14:40:00|39860.4|39840.4|39857.1|39837.1|39901.5|39881.5|39852.7|39832.7|1029
1659019500000|2022-07-28 14:45:00|39854.3|39834.3|39844.3|39824.3|39875|39855|39838|39818|1002
1659019800000|2022-07-28 14:50:00|39844.5|39824.5|39910.4|39890.4|39915.7|39895.7|39835.2|39815.2|1033
1659020100000|2022-07-28 14:55:00|39909.9|39889.9|39882.1|39862.1|39940.4|39920.4|39876.3|39856.3|1100
1659020400000|2022-07-28 15:00:00|39881.7|39861.7|39886|39866|39907.2|39887.2|39861.8|39841.8|1045
1659020700000|2022-07-28 15:05:00|39882.5|39862.5|39829.4|39809.4|39890.5|39870.5|39808.1|39758.5|936
1659021000000|2022-07-28 15:10:00|39858.5|39774.3|39854.8|39834.8|39881.8|39839.2|39827.5|39765.2|956
1659021300000|2022-07-28 15:15:00|39854.5|39834.5|39803.6|39783.6|39856.1|39836.1|39778.8|39748.7|912
1659021600000|2022-07-28 15:20:00|39804.3|39784.3|39784|39734|39889.5|39831|39770.7|39721.4|872
1659021900000|2022-07-28 15:25:00|39783.7|39733.7|39791.8|39703.3|39812.2|39749.2|39719.1|39691.7|981
1659022200000|2022-07-28 15:30:00|39796.3|39701.7|39755.1|39735.1|39816.3|39739.5|39747.9|39688.1|982
1659022500000|2022-07-28 15:35:00|39754.8|39734.8|39779.1|39702.9|39806.7|39744.5|39738.3|39692|928
1659022800000|2022-07-28 15:40:00|39778.7|39701.6|39779.6|39729.6|39813|39750.7|39741.4|39692.8|926
1659023100000|2022-07-28 15:45:00|39779|39729|39785.9|39706.3|39818.4|39749.7|39756.4|39705.2|837
1659023400000|2022-07-28 15:50:00|39788.1|39724.1|39807.3|39731.7|39815|39756.8|39753.6|39703.2|825
1659023700000|2022-07-28 15:55:00|39809.9|39732.2|39766.4|39716.4|39815.1|39778.8|39757.2|39716.4|851
1659024000000|2022-07-28 16:00:00|39772.7|39722.7|39774.7|39754.7|39795|39757.9|39721.4|39681.1|862
1659024300000|2022-07-28 16:05:00|39775.8|39755.8|39785.1|39765.1|39811.9|39767|39756.8|39717|779
1659024600000|2022-07-28 16:10:00|39784.8|39764.8|39772|39752|39794|39774|39771.7|39751.7|791
1659024900000|2022-07-28 16:15:00|39772.5|39752.5|39794.9|39774.9|39795.4|39775.4|39771.2|39751.2|778
1659025200000|2022-07-28 16:20:00|39795|39775|39791.5|39771.5|39805.2|39785.2|39779.5|39759.5|736
1659025500000|2022-07-28 16:25:00|39792.9|39772.9|39802.4|39782.4|39818.8|39798.8|39784|39764|796
1659025800000|2022-07-28 16:30:00|39800.5|39780.5|39799.6|39779.6|39820.2|39782|39763.4|39727.4|823
1659026100000|2022-07-28 16:35:00|39799.9|39779.9|39764.7|39744.7|39815.2|39779.9|39761.2|39740.7|843
1659026400000|2022-07-28 16:40:00|39765.4|39745.4|39774.3|39754.3|39783.9|39763.9|39753.4|39733.4|732
1659026700000|2022-07-28 16:45:00|39773.6|39753.6|39762.8|39742.8|39796|39759.6|39757.5|39722|656
1659027000000|2022-07-28 16:50:00|39762.9|39742.9|39777|39757|39801.1|39761.3|39752.5|39727|744
1659027300000|2022-07-28 16:55:00|39776.4|39756.4|39751.1|39731.1|39792.1|39762.9|39744.1|39724.1|709
1659027600000|2022-07-28 17:00:00|39750.6|39730.6|39736.6|39716.6|39794.5|39738.2|39724.9|39681.7|848
1659027900000|2022-07-28 17:05:00|39736.3|39716.3|39717|39697|39763|39720.5|39712.6|39667|761
1659028200000|2022-07-28 17:10:00|39708.1|39688.1|39731.7|39711.7|39752.2|39714.6|39708.1|39672.9|780
1659028500000|2022-07-28 17:15:00|39731|39711|39736.6|39716.6|39776|39726.9|39727.3|39694.3|643
1659028800000|2022-07-28 17:20:00|39736.8|39716.8|39743.7|39723.7|39774.8|39728.3|39729.1|39692.3|688
1659029100000|2022-07-28 17:25:00|39744.8|39724.8|39745.4|39725.4|39768|39733.9|39736.7|39691.6|592
1659029400000|2022-07-28 17:30:00|39744.4|39724.4|39747.8|39727.8|39773.4|39735.3|39735.2|39690|638
1659029700000|2022-07-28 17:35:00|39747.5|39727.5|39750.6|39730.6|39759.7|39739.7|39725.6|39674|579
1659030000000|2022-07-28 17:40:00|39752.2|39732.2|39774|39697.9|39779.9|39733.1|39735.9|39685|589
1659030300000|2022-07-28 17:45:00|39761.3|39711.3|39750.2|39730.2|39782.1|39742.7|39747.2|39694|609
1659030600000|2022-07-28 17:50:00|39749.3|39729.3|39758.6|39738.6|39788.5|39742.1|39748.5|39701.8|513
1659030900000|2022-07-28 17:55:00|39758.9|39738.9|39750|39730|39783.3|39741.3|39743.9|39709|579
1659031200000|2022-07-28 18:00:00|39750.7|39730.7|39752.5|39732.5|39781.8|39739.3|39744.5|39704.3|690
1659031500000|2022-07-28 18:05:00|39752.9|39732.9|39767.1|39747.1|39772.1|39752.1|39751.5|39731.5|595
1659031800000|2022-07-28 18:10:00|39766.7|39746.7|39758.6|39738.6|39770.8|39750.8|39757.5|39737.5|506
1659032100000|2022-07-28 18:15:00|39758.5|39738.5|39739.9|39719.9|39762.2|39742.2|39736.4|39716.4|581
1659032400000|2022-07-28 18:20:00|39740|39720|39730|39710|39744.8|39724.8|39726.7|39706.7|599
1659032700000|2022-07-28 18:25:00|39730.5|39710.5|39729.4|39709.4|39748.7|39716.9|39720.9|39694.1|640
1659033000000|2022-07-28 18:30:00|39730.2|39710.2|39758.2|39708.2|39774.4|39730.1|39726.4|39687.9|636
1659033300000|2022-07-28 18:35:00|39758.4|39708.4|39741|39721|39758.4|39726|39728.6|39707.6|659
1659033600000|2022-07-28 18:40:00|39740.2|39720.2|39734.7|39714.7|39755.3|39730.2|39730.1|39702.9|656
1659033900000|2022-07-28 18:45:00|39734.3|39714.3|39729.2|39709.2|39738.1|39718.1|39721.9|39701.9|609
1659034200000|2022-07-28 18:50:00|39728.9|39708.9|39706.5|39686.5|39753.6|39709|39702|39677.1|680
1659034500000|2022-07-28 18:55:00|39705.9|39685.9|39695.2|39675.2|39708|39688|39691.6|39671.6|728
1659034800000|2022-07-28 19:00:00|39694.9|39674.9|39684.8|39664.8|39722.3|39677.2|39677.9|39629.1|713
1659035100000|2022-07-28 19:05:00|39684.2|39664.2|39641.7|39621.7|39715.9|39669.5|39641.1|39605.4|721
1659035400000|2022-07-28 19:10:00|39642.5|39622.5|39643.8|39623.8|39654.1|39634.1|39628|39608|709
1659035700000|2022-07-28 19:15:00|39642.6|39622.6|39638|39618|39667.4|39628.3|39633.6|39587.4|595
1659036000000|2022-07-28 19:20:00|39638.6|39618.6|39627.7|39607.7|39641.7|39621.7|39624.8|39604.8|425
1659036300000|2022-07-28 19:25:00|39627.5|39607.5|39629.5|39609.5|39631.1|39611.1|39618.8|39598.8|471
1659036600000|2022-07-28 19:30:00|39629.7|39609.7|39711|39624.4|39721.8|39665.2|39623.7|39569.2|708
1659036900000|2022-07-28 19:35:00|39719.9|39612.4|39683.2|39663.2|39732|39674.2|39670.4|39612.4|699
1659037200000|2022-07-28 19:40:00|39684.6|39664.6|39692.2|39642.2|39712.8|39674.6|39677.4|39626.7|469
1659037500000|2022-07-28 19:45:00|39715.7|39621.1|39720.2|39637.6|39741.8|39668.8|39677.2|39609|507
1659037800000|2022-07-28 19:50:00|39723.6|39629.8|39725|39623.1|39747.7|39674.8|39686.5|39613.7|653
1659038100000|2022-07-28 19:55:00|39727.3|39621.2|39741.1|39655|39765.6|39688|39692|39621.2|634
1659038400000|2022-07-28 20:00:00|39741.5|39655.1|39747.8|39659.1|39775.3|39680.8|39722.4|39633.3|866
1659038700000|2022-07-28 20:05:00|39745.6|39660.9|39711.3|39661.3|39769.4|39689.3|39706|39648|444
1659039000000|2022-07-28 20:10:00|39714.1|39664.1|39720.3|39670.3|39738.1|39689.2|39688.3|39649.9|350
1659039300000|2022-07-28 20:15:00|39720.1|39670.1|39711.8|39661.8|39732.4|39684.5|39692.3|39643.4|328
1659039600000|2022-07-28 20:20:00|39706.9|39656.9|39709|39630.6|39727.2|39680.8|39673.9|39624.9|360
1659039900000|2022-07-28 20:25:00|39706.6|39630.7|39717.4|39635.5|39740.3|39650.1|39670.1|39616.1|421
1659040200000|2022-07-28 20:30:00|39704.3|39628.6|39716.7|39629.4|39741.3|39655.3|39675.3|39609.4|700
1659040500000|2022-07-28 20:35:00|39713.4|39628.4|39702.9|39616.9|39724.9|39644.7|39676.2|39608.1|523
1659040800000|2022-07-28 20:40:00|39693.9|39612.1|39680.9|39630.9|39711|39631.9|39669|39601|463
1659041100000|2022-07-28 20:45:00|39681.2|39631.2|39701.3|39622.5|39713|39641.2|39676|39607.5|416
1659041400000|2022-07-28 20:50:00|39701.5|39622.2|39702.5|39603.3|39718.8|39644.7|39658.5|39598|370
1659041700000|2022-07-28 20:55:00|39697.6|39607|39695.5|39604.4|39736.8|39616.8|39688.8|39593.1|463
1659042000000|2022-07-28 21:00:00|39703.2|39602.4|39764.9|39644.9|39802.5|39682.5|39703.2|39597.3|70
1659042600000|2022-07-28 21:10:00|39817.7|39697.7|39823.6|39703.6|39829|39709|39810.6|39690.6|93
1659042900000|2022-07-28 21:15:00|39820.4|39700.4|39828.1|39708.1|39829.7|39709.7|39806.7|39686.7|98
1659043200000|2022-07-28 21:20:00|39814.9|39694.9|39850|39730|39865.2|39745.2|39803.3|39683.3|160
1659043500000|2022-07-28 21:25:00|39835|39715|39842|39722|39842.3|39722.3|39811.7|39691.7|87
1659043800000|2022-07-28 21:30:00|39835.1|39715.1|39802.7|39682.7|39840.2|39720.2|39793.6|39673.6|167
1659044100000|2022-07-28 21:35:00|39806.8|39686.8|39796.2|39676.2|39827.1|39707.1|39787.2|39667.2|120
1659044400000|2022-07-28 21:40:00|39794.1|39674.1|39817.5|39697.5|39851.5|39731.5|39790.1|39670.1|168
1659044700000|2022-07-28 21:45:00|39808.2|39688.2|39824.1|39704.1|39840.8|39720.8|39791.8|39671.8|119
1659045000000|2022-07-28 21:50:00|39824|39704|39820.3|39700.3|39842.5|39722.5|39785.7|39665.7|146
1659045300000|2022-07-28 21:55:00|39816.1|39696.1|39790.6|39670.6|39841.5|39721.5|39770.1|39650.1|213
1659045600000|2022-07-28 22:00:00|39790.7|39670.7|39819.1|39699.1|39849.8|39729.8|39788.1|39668.1|515
1659045900000|2022-07-28 22:05:00|39817.5|39697.5|39859|39739|39860.6|39740.6|39784|39664|195
1659046800000|2022-07-28 22:20:00|39868.3|39748.3|39869.8|39749.8|39869.8|39749.8|39868.3|39748.3|3
1659047100000|2022-07-28 22:25:00|39870.6|39750.6|39868.7|39748.7|39874.4|39754.4|39859.8|39739.8|18
1659047400000|2022-07-28 22:30:00|39871.5|39751.5|39866.5|39746.5|39876|39756|39857.4|39737.4|49
1659047700000|2022-07-28 22:35:00|39873.4|39753.4|39875.8|39755.8|39877.4|39757.4|39851.1|39731.1|28
1659048000000|2022-07-28 22:40:00|39874.6|39754.6|39862.9|39742.9|39898.9|39778.9|39853.9|39733.9|76
1659048300000|2022-07-28 22:45:00|39866.4|39746.4|39839.9|39719.9|39879.3|39759.3|39810.4|39690.4|94
1659048600000|2022-07-28 22:50:00|39841.7|39721.7|39746.2|39626.2|39853.5|39733.5|39728.4|39608.4|315
1659048900000|2022-07-28 22:55:00|39768.5|39648.5|39762.4|39642.4|39773.6|39653.6|39729.7|39609.7|213
1659049200000|2022-07-28 23:00:00|39763|39643|39770.3|39650.3|39777.1|39657.1|39736.7|39616.7|579
1659049500000|2022-07-28 23:05:00|39770.2|39650.2|39772.5|39652.5|39781.6|39661.6|39726.2|39606.2|608
1659049800000|2022-07-28 23:10:00|39770.6|39650.6|39777.3|39657.3|39778.9|39658.9|39746.8|39626.8|621
1659050100000|2022-07-28 23:15:00|39777.4|39657.4|39772.7|39652.7|39799.5|39679.5|39742.3|39622.3|532
1659050400000|2022-07-28 23:20:00|39772.5|39652.5|39765.7|39645.7|39775.8|39655.8|39749|39629|534
1659050700000|2022-07-28 23:25:00|39766.9|39646.9|39771.4|39651.4|39779.6|39659.6|39755.9|39635.9|567
1659051000000|2022-07-28 23:30:00|39769.6|39649.6|39777.1|39657.1|39809|39689|39747|39627|590
1659051300000|2022-07-28 23:35:00|39776.9|39656.9|39776.5|39656.5|39800|39680|39749.1|39629.1|589
1659051600000|2022-07-28 23:40:00|39778.3|39658.3|39781.5|39661.5|39787.5|39667.5|39771.1|39651.1|603
1659051900000|2022-07-28 23:45:00|39777.6|39657.6|39772.3|39652.3|39793|39673|39748.2|39628.2|638
1659052200000|2022-07-28 23:50:00|39770.8|39650.8|39773.2|39653.2|39787.2|39667.2|39740.2|39620.2|676
1659052500000|2022-07-28 23:55:00|39767.7|39647.7|39774.4|39654.4|39782.3|39662.3|39760|39640|618
1659052800000|2022-07-29 00:00:00|39775|39655|39737.6|39617.6|39775.8|39660.4|39707.2|39602.4|969
1659053100000|2022-07-29 00:05:00|39738.7|39623|39734.7|39628.2|39753.9|39647.1|39703.3|39602.2|972
1659053400000|2022-07-29 00:10:00|39740.4|39620.4|39738.1|39625.4|39759.7|39657.7|39717.5|39604.2|973
1659053700000|2022-07-29 00:15:00|39737.3|39624.1|39718.8|39606.4|39755.6|39665.8|39696.4|39597.6|1004
1659054000000|2022-07-29 00:20:00|39718.9|39606.5|39713.7|39609|39729.3|39639.9|39690.3|39580.8|934
1659054300000|2022-07-29 00:25:00|39714.4|39614.4|39737.5|39629.8|39747.1|39644.8|39712|39598|938
1659054600000|2022-07-29 00:30:00|39737.1|39633.7|39714.5|39599.4|39746.3|39648.4|39711.6|39597.3|938
1659054900000|2022-07-29 00:35:00|39714.3|39600.3|39720.8|39615.9|39743.8|39658.9|39695.1|39595.3|905
1659055200000|2022-07-29 00:40:00|39720.3|39615.4|39716.5|39626.1|39730.5|39645.8|39692.7|39597.2|856
1659055500000|2022-07-29 00:45:00|39715.5|39625.5|39699.2|39604.2|39726.7|39645.8|39682|39583.3|865
1659055800000|2022-07-29 00:50:00|39709.4|39601.4|39711|39606.9|39726.7|39653.3|39656.5|39576.4|886
1659056100000|2022-07-29 00:55:00|39713.2|39609.2|39704.2|39597.3|39723.7|39646.9|39665.7|39590.4|846
1659056400000|2022-07-29 01:00:00|39705.4|39595.8|39702.4|39620.4|39728.7|39644.8|39681.6|39588.4|758
1659056700000|2022-07-29 01:05:00|39701.6|39620.2|39708|39624.7|39727.4|39665.3|39672.9|39590.5|811
1659057000000|2022-07-29 01:10:00|39708.4|39624.6|39700.9|39605.8|39720.5|39660.1|39680.1|39587.3|799
1659057300000|2022-07-29 01:15:00|39702|39604.1|39687.3|39595.2|39709.1|39632.6|39666.4|39571.5|815
1659057600000|2022-07-29 01:20:00|39686.9|39590.4|39701.4|39613.3|39717.3|39648.6|39663.5|39574.7|867
1659057900000|2022-07-29 01:25:00|39700.9|39621.5|39698|39605.6|39716.5|39635.9|39685.5|39592.7|742
1659058200000|2022-07-29 01:30:00|39698.7|39606.1|39684.2|39596.5|39712.6|39640|39656|39576.9|825
1659058500000|2022-07-29 01:35:00|39686.5|39599|39700.7|39615.5|39713.5|39645|39662.7|39583.2|822
1659058800000|2022-07-29 01:40:00|39698|39617.8|39708.5|39627.3|39735.8|39668.7|39679.4|39597.8|738
1659059100000|2022-07-29 01:45:00|39708.3|39628|39707.5|39632.8|39731.2|39670.5|39681|39589.8|649
1659059400000|2022-07-29 01:50:00|39710.3|39628|39716.4|39625|39731.7|39662.1|39682.1|39593.2|595
1659059700000|2022-07-29 01:55:00|39716.3|39611|39704.2|39615.1|39738.9|39653.7|39673.7|39591.4|690
1659060000000|2022-07-29 02:00:00|39704.4|39621.9|39701|39608.7|39717.1|39638|39683.6|39591.8|797
1659060300000|2022-07-29 02:05:00|39703.2|39607.9|39709|39618.3|39726.9|39665|39684|39600.8|608
1659060600000|2022-07-29 02:10:00|39709.7|39610.4|39711.9|39622.5|39726|39666.3|39686.3|39590.2|696
1659060900000|2022-07-29 02:15:00|39712.3|39620.9|39717.4|39627.3|39723.9|39655.6|39693.5|39598.5|640
1659061200000|2022-07-29 02:20:00|39720.4|39623.9|39711.3|39630.7|39727.9|39663|39679.7|39599.2|662
1659061500000|2022-07-29 02:25:00|39710.3|39633.7|39713.5|39634.3|39740.6|39659|39695.3|39611.3|706
1659061800000|2022-07-29 02:30:00|39713.6|39635.1|39722.1|39633|39735|39669.4|39687.3|39606|698
1659062100000|2022-07-29 02:35:00|39717.1|39638|39711|39632.5|39731|39656.7|39695.9|39606.6|665
1659062400000|2022-07-29 02:40:00|39712.5|39631.6|39716|39635.3|39734.9|39666.2|39686.2|39601.7|721
1659062700000|2022-07-29 02:45:00|39715|39634.5|39715.8|39635.4|39727.3|39670.5|39690.5|39602.9|675
1659063000000|2022-07-29 02:50:00|39713.9|39633.2|39718.6|39620.6|39743|39665.9|39684.2|39611.5|634
1659063300000|2022-07-29 02:55:00|39716.1|39621.6|39715.6|39621.4|39734.6|39659.5|39679.5|39610|642
1659063600000|2022-07-29 03:00:00|39715.4|39623|39717.5|39625.6|39730.8|39662.2|39680.9|39608.7|685
1659063900000|2022-07-29 03:05:00|39717.7|39625.5|39687|39632|39727.4|39643.9|39685|39602.2|601
1659064200000|2022-07-29 03:10:00|39685|39631|39655.3|39573.8|39716.1|39637|39647.3|39537.8|696
1659064500000|2022-07-29 03:15:00|39655.1|39573.9|39658.7|39569.7|39690.5|39608.4|39643|39540.6|738
1659064800000|2022-07-29 03:20:00|39656.9|39568|39648|39587|39669|39606|39618|39525.9|757
1659065100000|2022-07-29 03:25:00|39649|39588|39693.2|39594.2|39693.4|39599.4|39645|39531.5|699
1659065400000|2022-07-29 03:30:00|39692.9|39594.1|39680.3|39578.6|39700.9|39611.9|39652.2|39559.5|904
1659065700000|2022-07-29 03:35:00|39679.8|39577.6|39680.4|39560.4|39696.4|39613.5|39663.5|39553.6|876
1659066000000|2022-07-29 03:40:00|39678.9|39558.9|39678.3|39580.5|39693.3|39612.3|39656.7|39550.4|803
1659066300000|2022-07-29 03:45:00|39682.5|39577.3|39639.6|39574.5|39714.3|39624|39634|39544.4|897
1659066600000|2022-07-29 03:50:00|39638.5|39577.4|39569.9|39502|39669.5|39578.5|39569.9|39490.8|923
1659066900000|2022-07-29 03:55:00|39568.3|39500.7|39592.1|39506.2|39619.5|39521.5|39547|39459.3|819
1659067200000|2022-07-29 04:00:00|39592.4|39508.2|39558.9|39500.4|39606|39515.9|39558.2|39473.5|710
1659067500000|2022-07-29 04:05:00|39560.8|39501.4|39563|39506.1|39588|39511.9|39552|39463.2|643
1659067800000|2022-07-29 04:10:00|39561.4|39505.7|39563.6|39484.4|39581.9|39515.1|39535.1|39468|685
1659068100000|2022-07-29 04:15:00|39566.5|39484.8|39558.8|39480.3|39583.2|39514.5|39534.5|39465.6|579
1659068400000|2022-07-29 04:20:00|39564.3|39479.3|39570.7|39496.6|39582.7|39517.2|39537.2|39474.2|685
1659068700000|2022-07-29 04:25:00|39572.8|39494.2|39574.5|39499.6|39591.3|39529.5|39542.6|39484.3|615
1659069000000|2022-07-29 04:30:00|39576.6|39497.6|39585.7|39506|39594.7|39536|39554.3|39481.2|736
1659069300000|2022-07-29 04:35:00|39587.1|39504.5|39584.7|39505|39607.2|39540.5|39560.5|39486.4|695
1659069600000|2022-07-29 04:40:00|39585.5|39508|39586.7|39511.6|39596.8|39537.7|39555|39482.7|613
1659069900000|2022-07-29 04:45:00|39586.2|39511.1|39618|39512|39618|39540.8|39569.3|39488.2|703
1659070200000|2022-07-29 04:50:00|39587.9|39513|39599.5|39522.5|39616.8|39555|39565.5|39500.2|773
1659070500000|2022-07-29 04:55:00|39601|39520|39601.4|39518.6|39620.6|39553.6|39570.2|39508.3|724
1659070800000|2022-07-29 05:00:00|39605.5|39523.3|39590.5|39515.7|39605.5|39556.3|39556.3|39503.5|751
1659071100000|2022-07-29 05:05:00|39593.1|39512.8|39606.6|39528.8|39633.6|39561.7|39562.6|39494.4|744
1659071400000|2022-07-29 05:10:00|39608.7|39526.5|39630.3|39538.3|39645.7|39565.8|39579.8|39517.8|865
1659071700000|2022-07-29 05:15:00|39627.9|39535.4|39612.9|39562.9|39650.8|39586.2|39595.5|39535.4|761
1659072000000|2022-07-29 05:20:00|39613.5|39563.5|39599|39560|39640.5|39582.8|39581.6|39512.4|878
1659072300000|2022-07-29 05:25:00|39630|39536|39730.2|39610.2|39732.9|39652.4|39598.5|39528.3|655
1659072600000|2022-07-29 05:30:00|39724.6|39616.3|39685.5|39577.7|39743.2|39653.8|39625.5|39529.8|928
1659072900000|2022-07-29 05:35:00|39685.1|39578|39664|39570.4|39685.8|39597.6|39634|39538.2|985
1659073200000|2022-07-29 05:40:00|39663.3|39570.5|39656.7|39580|39683.1|39611|39592.4|39511.2|873
1659073500000|2022-07-29 05:45:00|39657.1|39579.7|39668.3|39564.6|39678.3|39624.2|39613.2|39524.2|942
1659073800000|2022-07-29 05:50:00|39664.4|39557.9|39678.7|39563.8|39700.5|39611.3|39613.5|39540.9|914
1659074100000|2022-07-29 05:55:00|39681|39561|39679.1|39579.2|39692.9|39608.1|39622.7|39554.3|823
1659074400000|2022-07-29 06:00:00|39695|39575|39674.3|39581.2|39698.2|39582.9|39667.1|39551.5|987
1659074700000|2022-07-29 06:05:00|39674|39581.5|39702.9|39601.9|39709.9|39627.8|39666.7|39575.3|934
1659075000000|2022-07-29 06:10:00|39701.9|39604|39653.1|39574.6|39706.7|39624.2|39625.1|39564.5|972
1659075300000|2022-07-29 06:15:00|39652.3|39573.7|39611.6|39526.7|39656.8|39590.9|39570.8|39501.6|931
1659075600000|2022-07-29 06:20:00|39603.6|39526.2|39471.1|39451.1|39610.1|39537.3|39467|39406.9|977
1659075900000|2022-07-29 06:25:00|39471.3|39451.3|39451.1|39401.1|39513.6|39455.2|39430.3|39368.9|1138
1659076200000|2022-07-29 06:30:00|39466.7|39387.5|39469|39387|39488.1|39432.5|39425.5|39382.9|1134
1659076500000|2022-07-29 06:35:00|39454.7|39404.7|39453.3|39433.3|39472.9|39434.8|39423.9|39382.8|955
1659076800000|2022-07-29 06:40:00|39454.2|39434.2|39499.4|39479.4|39513|39479.4|39453.7|39414|886
1659077100000|2022-07-29 06:45:00|39500.4|39480.4|39475.5|39455.5|39533.7|39489.7|39473.6|39422|959
1659077400000|2022-07-29 06:50:00|39472.1|39452.1|39474.4|39454.4|39490.6|39470.6|39467.6|39447.6|898
1659077700000|2022-07-29 06:55:00|39473.7|39453.7|39476.8|39391.3|39491.5|39458.7|39450.1|39385.7|1016
1659078000000|2022-07-29 07:00:00|39474.9|39391.6|39457.8|39437.8|39503.6|39443.2|39426.1|39366|1046
1659078300000|2022-07-29 07:05:00|39458.5|39438.5|39468.2|39448.2|39497.7|39451.2|39428.8|39403|1051
1659078600000|2022-07-29 07:10:00|39463.2|39443.2|39529.8|39509.8|39555|39535|39455.5|39433.3|1002
1659078900000|2022-07-29 07:15:00|39529|39509|39503.4|39483.4|39539.2|39519.2|39494.1|39474.1|913
1659079200000|2022-07-29 07:20:00|39503|39483|39527.5|39507.5|39533.1|39513.1|39490|39470|984
1659079500000|2022-07-29 07:25:00|39527.6|39507.6|39566.7|39546.7|39611.9|39589|39525.9|39503.5|1002
1659079800000|2022-07-29 07:30:00|39567.3|39547.3|39528.3|39478.3|39573.6|39551.3|39507.5|39452.1|1033
1659080100000|2022-07-29 07:35:00|39540.3|39466.2|39544.8|39468.7|39556.6|39502|39507.1|39448.6|989
1659080400000|2022-07-29 07:40:00|39545.2|39468.3|39637.6|39617.6|39651.5|39618.3|39513.7|39455|934
1659080700000|2022-07-29 07:45:00|39638.1|39618.1|39585.9|39565.9|39715.9|39659.9|39573.4|39534.4|932
1659081000000|2022-07-29 07:50:00|39584.9|39564.9|39566.4|39546.4|39600.1|39575|39540.3|39501.3|979
1659081300000|2022-07-29 07:55:00|39571.4|39551.4|39609.9|39589.9|39641.9|39592|39567.9|39547.9|914
1659081600000|2022-07-29 08:00:00|39612.1|39592.1|39632.6|39612.6|39676|39656|39607.6|39573.3|1057
1659081900000|2022-07-29 08:05:00|39633.1|39613.1|39666.3|39646.3|39667.9|39647.9|39606.4|39586.4|902
1659082200000|2022-07-29 08:10:00|39666.9|39646.9|39660.5|39640.5|39693.1|39673.1|39651.4|39631.4|882
1659082500000|2022-07-29 08:15:00|39673.7|39653.7|39676.2|39656.2|39693.6|39673.6|39661.9|39641.9|816
1659082800000|2022-07-29 08:20:00|39676.3|39656.3|39688.4|39668.4|39715.2|39695.2|39675.3|39655.3|913
1659083100000|2022-07-29 08:25:00|39687.3|39667.3|39709.2|39689.2|39724.5|39704.5|39677.2|39657.2|927
1659083400000|2022-07-29 08:30:00|39706.7|39686.7|39720.4|39700.4|39741|39710|39700.2|39666.7|978
1659083700000|2022-07-29 08:35:00|39720.2|39700.2|39711.9|39691.9|39730.8|39710.8|39707.2|39687.2|865
1659084000000|2022-07-29 08:40:00|39711.3|39691.3|39662.8|39642.8|39715.4|39695.4|39640.7|39620.7|931
1659084300000|2022-07-29 08:45:00|39663.4|39643.4|39656.7|39636.7|39671.8|39651.8|39633.9|39613.9|961
1659084600000|2022-07-29 08:50:00|39655.7|39635.7|39566.9|39546.9|39657|39637|39548.2|39528.2|914
1659084900000|2022-07-29 08:55:00|39562.2|39542.2|39548.1|39528.1|39569.5|39549.5|39531.7|39511.7|916
1659085200000|2022-07-29 09:00:00|39551.3|39531.3|39552.9|39532.9|39576.8|39556.8|39528.1|39508.1|1050
1659085500000|2022-07-29 09:05:00|39553.6|39533.6|39461.1|39441.1|39553.6|39533.6|39461.1|39415.9|906
1659085800000|2022-07-29 09:10:00|39461|39441|39554.4|39534.4|39561.4|39541.4|39457.6|39437.6|880
1659086100000|2022-07-29 09:15:00|39555.5|39535.5|39593.1|39573.1|39604.8|39584.8|39553.8|39533.8|886
1659086400000|2022-07-29 09:20:00|39593.3|39573.3|39591.9|39571.9|39664.1|39627.2|39581.3|39544.5|937
1659086700000|2022-07-29 09:25:00|39593.1|39573.1|39602.1|39582.1|39617.6|39597.6|39572.7|39552.7|868
1659087000000|2022-07-29 09:30:00|39600.2|39580.2|39545.2|39525.2|39632.8|39594.8|39532|39512|909
1659087300000|2022-07-29 09:35:00|39545|39525|39578.5|39558.5|39610|39565.6|39544.3|39521|801
1659087600000|2022-07-29 09:40:00|39579|39559|39485.5|39465.5|39621.2|39580.6|39461.6|39427.7|868
1659087900000|2022-07-29 09:45:00|39485.7|39465.7|39515.3|39495.3|39516.9|39496.9|39455.2|39410|791
1659088200000|2022-07-29 09:50:00|39515|39495|39572.1|39552.1|39601.2|39565.1|39468.8|39438.6|827
1659088500000|2022-07-29 09:55:00|39574.9|39554.9|39538.8|39518.8|39634|39584.9|39520.1|39474.5|898
1659088800000|2022-07-29 10:00:00|39538.1|39518.1|39553.6|39533.6|39586.2|39552.3|39533.9|39489.5|852
1659089100000|2022-07-29 10:05:00|39553.2|39533.2|39534.3|39514.3|39554.4|39534.4|39523.4|39503.4|650
1659089400000|2022-07-29 10:10:00|39533.6|39513.6|39475|39455|39541.4|39521.4|39471.2|39451.2|815
1659089700000|2022-07-29 10:15:00|39474.4|39454.4|39493.2|39473.2|39497.8|39477.8|39469.3|39449.3|679
1659090000000|2022-07-29 10:20:00|39493.1|39473.1|39521.9|39501.9|39534.7|39514.7|39466.5|39446.5|751
1659090300000|2022-07-29 10:25:00|39522.8|39502.8|39526.9|39506.9|39575.6|39555.6|39521|39501|790
1659090600000|2022-07-29 10:30:00|39526.4|39506.4|39488.4|39468.4|39534.3|39514.3|39482.5|39462.5|678
1659090900000|2022-07-29 10:35:00|39488.2|39468.2|39462|39442|39497.3|39477.3|39458.1|39438.1|639
1659091200000|2022-07-29 10:40:00|39463|39443|39459.7|39409.7|39489.8|39451.5|39442.6|39392|804
1659091500000|2022-07-29 10:45:00|39459.1|39409.1|39429.2|39409.2|39478.2|39434.5|39408.9|39388.9|819
1659091800000|2022-07-29 10:50:00|39429|39409|39424.9|39404.9|39444.2|39424.2|39421|39401|777
1659092100000|2022-07-29 10:55:00|39423.7|39403.7|39408.5|39388.5|39436.5|39416.5|39392.9|39372.9|907
1659092400000|2022-07-29 11:00:00|39409.1|39389.1|39496.3|39476.3|39496.3|39476.3|39409.1|39389.1|935
1659092700000|2022-07-29 11:05:00|39493.4|39473.4|39509.8|39489.8|39528.2|39508.2|39485.5|39465.5|907
1659093000000|2022-07-29 11:10:00|39509.9|39489.9|39534|39514|39534|39514|39491.1|39471.1|808
1659093300000|2022-07-29 11:15:00|39534.1|39514.1|39531.4|39511.4|39554.6|39534.6|39510.8|39490.8|834
1659093600000|2022-07-29 11:20:00|39533.9|39513.9|39533|39513|39540.5|39520.5|39513.9|39493.9|853
1659093900000|2022-07-29 11:25:00|39533.1|39513.1|39511.7|39491.7|39537|39517|39483.3|39463.3|773
1659094200000|2022-07-29 11:30:00|39512.7|39492.7|39507.7|39487.7|39522.8|39502.8|39486.9|39466.9|859
1659094500000|2022-07-29 11:35:00|39507.3|39487.3|39523.8|39503.8|39524.8|39504.8|39470.5|39450.5|848
1659094800000|2022-07-29 11:40:00|39524.1|39504.1|39549.6|39529.6|39573.2|39553.2|39512.5|39492.5|933
1659095100000|2022-07-29 11:45:00|39550.7|39530.7|39558.8|39538.8|39583|39544.7|39529.8|39507|825
1659095400000|2022-07-29 11:50:00|39560.6|39540.6|39570.7|39550.7|39581|39561|39553.7|39533.7|900
1659095700000|2022-07-29 11:55:00|39574.4|39554.4|39674.6|39654.6|39760.9|39703.3|39568.1|39548.1|1065
1659096000000|2022-07-29 12:00:00|39673.4|39653.4|39662.7|39642.7|39723.6|39703.6|39659.7|39634.3|983
1659096300000|2022-07-29 12:05:00|39663.1|39643.1|39674.3|39654.3|39704.2|39684.2|39658.6|39638.6|948
1659096600000|2022-07-29 12:10:00|39672|39652|39700.2|39680.2|39705.3|39685.3|39672|39652|973
1659096900000|2022-07-29 12:15:00|39699.8|39679.8|39746.3|39726.3|39791.9|39744.4|39698.8|39678.8|956
1659097200000|2022-07-29 12:20:00|39776.3|39698.8|39746.8|39726.8|39776.3|39727.6|39719.6|39684.7|983
1659097500000|2022-07-29 12:25:00|39746.5|39726.5|39754.2|39639.9|39759.8|39736.5|39719.1|39639.9|941
1659097800000|2022-07-29 12:30:00|39752.7|39632.7|39776.1|39756.1|39832.9|39771.4|39728.5|39628.7|1176
1659098100000|2022-07-29 12:35:00|39774.5|39754.5|39762.3|39742.3|39794.4|39760.1|39746.9|39706.9|1091
1659098400000|2022-07-29 12:40:00|39761.6|39741.6|39768.5|39748.5|39788.3|39768.3|39745.5|39725.5|1037
1659098700000|2022-07-29 12:45:00|39770.5|39750.5|39766.4|39746.4|39794|39774|39747.7|39727.7|989
1659099000000|2022-07-29 12:50:00|39766.2|39746.2|39788.5|39768.5|39802.8|39782.8|39757.8|39737.8|1003
1659099300000|2022-07-29 12:55:00|39789.8|39769.8|39851.2|39831.2|39856.9|39836.9|39785|39765|996
1659099600000|2022-07-29 13:00:00|39851.5|39831.5|39959.9|39885|39980.6|39960.6|39844.8|39824.8|1097
1659099900000|2022-07-29 13:05:00|39949.4|39899.4|39963.4|39943.4|39966.5|39943.4|39918.4|39876|990
1659100200000|2022-07-29 13:10:00|39961.2|39941.2|39974.4|39954.4|39980.4|39960.4|39951.6|39931.6|1000
1659100500000|2022-07-29 13:15:00|39969.4|39949.4|39990.7|39970.7|40013.1|39993.1|39964.3|39944.3|1013
1659100800000|2022-07-29 13:20:00|39991.3|39971.3|39947.9|39927.9|40009.1|39989.1|39946.3|39926.3|1018
1659101100000|2022-07-29 13:25:00|39949.1|39929.1|39904.9|39854.9|39978.7|39949.3|39902.5|39838.9|989
1659101400000|2022-07-29 13:30:00|39903.5|39853.5|39958|39908|40010|39929.3|39865.8|39817.2|1048
1659101700000|2022-07-29 13:35:00|39971.7|39895.2|39986.4|39911.2|39994.4|39961.6|39947.6|39895.2|1021
1659102000000|2022-07-29 13:40:00|39986|39910.8|39923.8|39873.8|39994.5|39931.6|39922.3|39842.3|1061
1659102300000|2022-07-29 13:45:00|39923.7|39873.7|39945.2|39895.2|39977.7|39933.3|39912.8|39855.9|1079
1659102600000|2022-07-29 13:50:00|39945.4|39895.4|39946.2|39926.2|39974.8|39938.8|39932.7|39868.8|950
1659102900000|2022-07-29 13:55:00|39945.6|39925.6|39903.3|39883.3|39956.1|39936.1|39885|39848|991
1659103200000|2022-07-29 14:00:00|39903.4|39883.4|39881.7|39861.7|39980.4|39916.2|39858|39813.7|1055
1659103500000|2022-07-29 14:05:00|39881.4|39861.4|39892.2|39872.2|39920.6|39900.6|39852.7|39832.7|1077
1659103800000|2022-07-29 14:10:00|39891.7|39871.7|39863.7|39843.7|39905.6|39885.6|39832.7|39812.7|1030
1659104100000|2022-07-29 14:15:00|39863.8|39843.8|39860.9|39840.9|39879.3|39859.3|39847.1|39827.1|940
1659104400000|2022-07-29 14:20:00|39859.4|39839.4|39865.7|39845.7|39891.1|39871.1|39849.9|39815.1|1009
1659104700000|2022-07-29 14:25:00|39869.8|39849.8|39822.9|39802.9|39876|39849.8|39822.3|39799.9|986
1659105000000|2022-07-29 14:30:00|39824.3|39804.3|39865.9|39845.9|39865.9|39845.9|39813|39793|1033
1659105300000|2022-07-29 14:35:00|39865.7|39845.7|39820.4|39800.4|39868.3|39848.3|39786.9|39766.9|967
1659105600000|2022-07-29 14:40:00|39817.8|39797.8|39788.2|39768.2|39850.3|39830.3|39781.6|39761.6|1019
1659105900000|2022-07-29 14:45:00|39789.2|39769.2|39767|39717|39806.3|39786.3|39752.5|39694.5|1036
1659106200000|2022-07-29 14:50:00|39779.5|39705.5|39701.6|39681.6|39780|39733.2|39693.4|39673.4|1061
1659106500000|2022-07-29 14:55:00|39703.9|39683.9|39585.9|39565.9|39704.6|39684.6|39576|39556|1140
1659106800000|2022-07-29 15:00:00|39581.1|39561.1|39576.4|39526.4|39592.6|39572.6|39473|39453|1155
1659107100000|2022-07-29 15:05:00|39579.9|39529.9|39624.1|39574.1|39723.2|39674.7|39545.6|39491.1|1072
1659107400000|2022-07-29 15:10:00|39623.6|39573.6|39677.5|39657.5|39686.7|39658.6|39608.9|39562.8|1028
1659107700000|2022-07-29 15:15:00|39676.6|39656.6|39654.1|39634.1|39685|39665|39647.5|39627.5|971
1659108000000|2022-07-29 15:20:00|39654.2|39634.2|39696.4|39676.4|39697.3|39677.3|39639.3|39619.3|933
1659108300000|2022-07-29 15:25:00|39696.5|39676.5|39660.9|39640.9|39703.7|39683.7|39648.4|39628.4|878
1659108600000|2022-07-29 15:30:00|39663.6|39643.6|39679.4|39659.4|39692.1|39672.1|39650.4|39630.4|981
1659108900000|2022-07-29 15:35:00|39679.6|39659.6|39667.9|39572.2|39702.4|39682.4|39638.9|39557|875
1659109200000|2022-07-29 15:40:00|39660.8|39571.8|39622.9|39522.5|39662.9|39579.5|39594.5|39513.1|838
1659109500000|2022-07-29 15:45:00|39619.5|39528.3|39629.7|39552.2|39657|39563.7|39599.8|39509.5|877
1659109800000|2022-07-29 15:50:00|39635.7|39545.9|39667.9|39591.4|39677.1|39611.2|39628.2|39545.9|804
1659110100000|2022-07-29 15:55:00|39664.8|39588.2|39666.6|39616.6|39695.6|39630.1|39648.8|39585|855
1659110400000|2022-07-29 16:00:00|39665.4|39615.4|39672.9|39622.9|39691.2|39655|39643.2|39606.9|749
1659110700000|2022-07-29 16:05:00|39672.7|39622.7|39672.8|39594.5|39698.4|39640.9|39653.4|39587.8|805
1659111000000|2022-07-29 16:10:00|39673.4|39592.7|39674.5|39624.5|39693.5|39631.3|39639.8|39573.4|849
1659111300000|2022-07-29 16:15:00|39674.6|39624.6|39680.5|39630.5|39705|39633.7|39666.7|39600|755
1659111600000|2022-07-29 16:20:00|39693.1|39617.2|39693.1|39673.1|39719.7|39694.2|39682.3|39616.3|785
1659111900000|2022-07-29 16:25:00|39719.7|39642.5|39732.2|39682.2|39751.7|39687.2|39688.5|39642.5|721
1659112200000|2022-07-29 16:30:00|39732.8|39682.8|39768.4|39689.5|39771.3|39708|39720.3|39661.5|726
1659112500000|2022-07-29 16:35:00|39768.9|39689.8|39792.4|39711.6|39797.2|39725.5|39746.1|39675.8|789
1659112800000|2022-07-29 16:40:00|39791.5|39713.2|39769.7|39678|39802|39727.5|39759.1|39676.4|684
1659113100000|2022-07-29 16:45:00|39768.6|39680|39746.1|39672.2|39781.2|39708.6|39727|39651.7|666
1659113400000|2022-07-29 16:50:00|39746.5|39672.6|39737.6|39656.6|39762.4|39679.4|39712.3|39626.3|664
1659113700000|2022-07-29 16:55:00|39737.5|39657.2|39716.8|39637.4|39761.8|39674|39700.4|39631.2|726
1659114000000|2022-07-29 17:00:00|39717.6|39638.1|39723|39673|39741.1|39696.8|39696.7|39623.7|667
1659114300000|2022-07-29 17:05:00|39722.3|39672.3|39714.8|39664.8|39746.9|39683.3|39703.5|39653.5|584
1659114600000|2022-07-29 17:10:00|39713.8|39663.8|39719.8|39669.8|39735.3|39671.3|39703.2|39643.3|484
1659114900000|2022-07-29 17:15:00|39719.2|39669.2|39690.1|39670.1|39739.6|39674.5|39680.7|39634.9|504
1659115200000|2022-07-29 17:20:00|39688.7|39668.7|39696.9|39676.9|39722.5|39680.7|39686.2|39647.2|502
1659115500000|2022-07-29 17:25:00|39696.7|39676.7|39718.4|39668.4|39719.1|39681.1|39685.6|39633.7|452
1659115800000|2022-07-29 17:30:00|39718.5|39668.5|39698.4|39678.4|39731.1|39693.1|39689.1|39655.1|523
1659116100000|2022-07-29 17:35:00|39697.9|39677.9|39684.5|39634.5|39708|39680.8|39668.1|39619.9|523
1659116400000|2022-07-29 17:40:00|39682.8|39632.8|39654|39634|39690.2|39654.2|39651.8|39631.8|509
1659116700000|2022-07-29 17:45:00|39652.6|39632.6|39657.2|39637.2|39683.9|39644.7|39643.9|39592|497
1659117000000|2022-07-29 17:50:00|39656.8|39636.8|39658.4|39638.4|39662.5|39640.6|39644.6|39598.7|505
1659117300000|2022-07-29 17:55:00|39658.5|39638.5|39649.6|39629.6|39685.9|39649.9|39645.9|39593.6|534
1659117600000|2022-07-29 18:00:00|39649.7|39629.7|39633.6|39613.6|39670.1|39648.8|39633.5|39577.3|654
1659117900000|2022-07-29 18:05:00|39637.4|39617.4|39623.8|39603.8|39659.3|39619.3|39623.6|39585|495
1659118200000|2022-07-29 18:10:00|39624.4|39604.4|39632.8|39612.8|39634.1|39614.1|39621.6|39601.6|554
1659118500000|2022-07-29 18:15:00|39633.6|39613.6|39632.3|39612.3|39661|39618.5|39627.8|39584.8|395
1659118800000|2022-07-29 18:20:00|39629.9|39609.9|39639|39619|39652.1|39620.5|39625.6|39599.4|468
1659119100000|2022-07-29 18:25:00|39639.3|39619.3|39633.1|39613.1|39643.9|39623.9|39632.1|39612.1|444
1659119400000|2022-07-29 18:30:00|39631.7|39611.7|39637.2|39617.2|39639.4|39619.4|39626.9|39606.9|460
1659119700000|2022-07-29 18:35:00|39636.3|39616.3|39631.6|39611.6|39659.2|39621.8|39626.8|39582.9|430
1659120000000|2022-07-29 18:40:00|39631.7|39611.7|39624.9|39604.9|39660|39615.2|39623.1|39579.9|377
1659120300000|2022-07-29 18:45:00|39625.2|39605.2|39639.6|39589.6|39642.8|39616.7|39611.8|39566.5|553
1659120600000|2022-07-29 18:50:00|39639.4|39589.4|39618.7|39568.7|39657.9|39610.1|39613.9|39546.8|567
1659120900000|2022-07-29 18:55:00|39618.8|39568.8|39604.5|39554.5|39639.6|39575.2|39602.2|39523|905
1659121200000|2022-07-29 19:00:00|39620.2|39541.4|39610.1|39528.2|39637.9|39561|39597|39513.1|748
1659121500000|2022-07-29 19:05:00|39612.8|39526.1|39618.7|39535.4|39635.4|39560.2|39600|39504.3|674
1659121800000|2022-07-29 19:10:00|39618.5|39535.8|39632.2|39556.1|39644.5|39569|39607.1|39529.4|640
1659122100000|2022-07-29 19:15:00|39632.7|39555.2|39647.9|39571.4|39651|39586.1|39617.3|39529.1|513
1659122400000|2022-07-29 19:20:00|39646.9|39569.6|39639.1|39563.5|39656.8|39586.2|39623.5|39554.5|529
1659122700000|2022-07-29 19:25:00|39638.7|39562.9|39646.8|39566.4|39663.8|39586.1|39627.1|39554.8|501
1659123000000|2022-07-29 19:30:00|39656.5|39555.2|39648.1|39556.6|39662|39566.5|39629.3|39509.3|816
1659123300000|2022-07-29 19:35:00|39649.2|39555.8|39657.6|39564|39674.7|39576.6|39626.3|39506.3|650
1659123600000|2022-07-29 19:40:00|39659.2|39561.6|39660.8|39565.5|39671.7|39580.9|39626.9|39532.4|515
1659123900000|2022-07-29 19:45:00|39660.4|39563.7|39659.6|39539.6|39677.1|39580.1|39625.5|39537.9|532
1659124200000|2022-07-29 19:50:00|39658.3|39543|39658.8|39544|39682.7|39565.3|39637.9|39530.3|695
1659124500000|2022-07-29 19:55:00|39658.6|39544.4|39635.3|39515.3|39667.2|39560.7|39621.1|39507.7|838
1659124800000|2022-07-29 20:00:00|39634.5|39514.5|39625|39533.9|39649.6|39558.4|39603.8|39497|918
1659125100000|2022-07-29 20:05:00|39627.2|39531.5|39614.4|39523.7|39635.8|39547.7|39590.4|39511.8|505
1659125400000|2022-07-29 20:10:00|39616|39522|39581.3|39531.3|39629.8|39545.5|39579.7|39503|500
1659125700000|2022-07-29 20:15:00|39579.9|39529.9|39582.3|39532.3|39619.6|39541.5|39562.5|39474.1|369
1659126000000|2022-07-29 20:20:00|39582.5|39532.5|39579.8|39529.8|39614.5|39544.7|39568|39478.5|313
1659126300000|2022-07-29 20:25:00|39578.1|39528.1|39569.7|39519.7|39611.1|39535.6|39560.6|39471|322
1659126600000|2022-07-29 20:30:00|39596.8|39501.8|39604.6|39514.3|39615|39539.6|39564.6|39474.5|191
1659126900000|2022-07-29 20:35:00|39587.9|39537.9|39576.7|39526.7|39612.5|39538|39573|39490.7|191
1659127200000|2022-07-29 20:40:00|39577.3|39527.3|39601.9|39481.9|39619.4|39531.9|39555.9|39435.9|204
1659127500000|2022-07-29 20:45:00|39603.1|39492.2|39567.4|39517.4|39606|39526.7|39563|39443|180
1659127800000|2022-07-29 20:50:00|39567.5|39517.5|39603.2|39483.2|39604.9|39520.2|39567.4|39455.1|106
1659128100000|2022-07-29 20:55:00|39602.5|39482.5|39590.8|39470.8|39606.8|39486.8|39586.2|39466.2|66
1659297600000|2022-07-31 20:00:00|39633.5|39488.5|39633.5|39488.5|39633.5|39488.5|39633.5|39488.5|1
1659300300000|2022-07-31 20:45:00|39632|39487|39630|39485|39632|39487|39630|39485|2
1659300600000|2022-07-31 20:50:00|39619.5|39474.5|39615.5|39470.5|39619.5|39474.5|39615.5|39470.5|3
1659300900000|2022-07-31 20:55:00|39606.5|39461.5|39606.5|39461.5|39606.5|39461.5|39605|39460|3
1659301200000|2022-07-31 21:00:00|39596.5|39471.5|39581|39461|39596.5|39471.5|39578|39458|3
1659301500000|2022-07-31 21:05:00|39581.5|39461.5|39525.1|39405.1|39630.7|39510.7|39521.9|39401.9|73
1659301800000|2022-07-31 21:10:00|39571.5|39451.5|39576.5|39456.5|39603.9|39483.9|39525.1|39405.1|70
1659302100000|2022-07-31 21:15:00|39577|39457|39577.4|39457.4|39593.7|39473.7|39509|39389|119
1659302400000|2022-07-31 21:20:00|39576.5|39456.5|39553.6|39433.6|39593.3|39473.3|39509.8|39389.8|83
1659302700000|2022-07-31 21:25:00|39554.9|39434.9|39542|39422|39596.5|39476.5|39519.1|39399.1|131
1659303000000|2022-07-31 21:30:00|39548.5|39428.5|39559|39439|39586.6|39466.6|39534|39414|354
1659303300000|2022-07-31 21:35:00|39569.3|39449.3|39557.6|39437.6|39577.1|39457.1|39518.8|39398.8|125
1659303600000|2022-07-31 21:40:00|39558.2|39438.2|39524.5|39404.5|39577|39457|39517.1|39397.1|164
1659303900000|2022-07-31 21:45:00|39536.7|39416.7|39552|39432|39571.8|39451.8|39517|39397|112
1659304200000|2022-07-31 21:50:00|39554.7|39434.7|39567.3|39447.3|39571.7|39451.7|39519|39399|155
1659304500000|2022-07-31 21:55:00|39567.6|39447.6|39575.8|39455.8|39579|39459|39521.6|39401.6|241
1659304800000|2022-07-31 22:00:00|39577.2|39457.2|39566.8|39446.8|39577.2|39457.2|39523.3|39403.3|464
1659305100000|2022-07-31 22:05:00|39567.4|39447.4|39587.1|39467.1|39589.4|39469.4|39537.1|39417.1|205
1659305400000|2022-07-31 22:10:00|39579.9|39459.9|39584.6|39464.6|39602.6|39482.6|39560.9|39440.9|284
1659305700000|2022-07-31 22:15:00|39593.9|39473.9|39606.9|39486.9|39607.1|39487.1|39564.1|39444.1|509
1659306000000|2022-07-31 22:20:00|39606.5|39486.5|39601.1|39481.1|39611.5|39491.5|39577.4|39457.4|399
1659306300000|2022-07-31 22:25:00|39600.3|39480.3|39581.9|39461.9|39602.6|39482.6|39573.1|39453.1|420
1659306600000|2022-07-31 22:30:00|39583.5|39463.5|39575|39455|39597.6|39477.6|39556.2|39436.2|438
1659306900000|2022-07-31 22:35:00|39576.6|39456.6|39591.1|39471.1|39595.8|39475.8|39564.1|39444.1|406
1659307200000|2022-07-31 22:40:00|39590.6|39470.6|39587|39467|39590.7|39470.7|39556.1|39436.1|393
1659307500000|2022-07-31 22:45:00|39586.3|39466.3|39580.4|39460.4|39595|39475|39560.9|39440.9|338
1659307800000|2022-07-31 22:50:00|39594.2|39474.2|39588.6|39468.6|39602|39482|39565.8|39445.8|351
1659308100000|2022-07-31 22:55:00|39589.2|39469.2|39590.5|39470.5|39599.5|39479.5|39550.5|39430.5|366
1659308400000|2022-07-31 23:00:00|39591|39471|39589.6|39469.6|39603.6|39483.6|39558.7|39438.7|574
1659308700000|2022-07-31 23:05:00|39590.1|39470.1|39587|39467|39598|39478|39559.2|39439.2|596
1659309000000|2022-07-31 23:10:00|39586.6|39466.6|39589.5|39469.5|39597.6|39477.6|39561.2|39441.2|567
1659309300000|2022-07-31 23:15:00|39590.1|39470.1|39605.2|39485.2|39608|39488|39553.9|39433.9|526
1659309600000|2022-07-31 23:20:00|39605.3|39485.3|39616.2|39496.2|39617|39497|39557.5|39437.5|591
1659309900000|2022-07-31 23:25:00|39615.7|39495.7|39606.6|39486.6|39620.3|39500.3|39579|39459|492
1659310200000|2022-07-31 23:30:00|39608.7|39488.7|39610.8|39490.8|39628|39508|39582.4|39462.4|632
1659310500000|2022-07-31 23:35:00|39610.2|39490.2|39627.7|39507.7|39639.1|39519.1|39602.5|39482.5|471
1659310800000|2022-07-31 23:40:00|39629.8|39509.8|39622.2|39502.2|39641.9|39521.9|39599.3|39479.3|644
1659311100000|2022-07-31 23:45:00|39623.5|39503.5|39628.1|39508.1|39653.3|39533.3|39620.9|39500.9|588
1659311400000|2022-07-31 23:50:00|39621.6|39501.6|39622|39502|39642.5|39522.5|39619.9|39499.9|551
1659311700000|2022-07-31 23:55:00|39622.3|39502.3|39611.9|39491.9|39641.1|39521.1|39573.7|39453.7|525
1659312000000|2022-08-01 00:00:00|39588.4|39468.4|39597|39477|39613.9|39493.9|39567.4|39447.4|770
1659312300000|2022-08-01 00:05:00|39599.3|39479.3|39595.7|39505.2|39612.9|39524|39528.9|39408.9|755
1659312600000|2022-08-01 00:10:00|39594.6|39505.5|39636.4|39521.4|39639.4|39531.4|39551.4|39477.7|812
1659312900000|2022-08-01 00:15:00|39643|39523|39629.5|39510|39643|39535.5|39613.6|39493.6|808
1659313200000|2022-08-01 00:20:00|39630.5|39510.6|39616.4|39507.1|39630.9|39524.2|39596.5|39476.5|897
1659313500000|2022-08-01 00:25:00|39614.5|39507.6|39622.8|39512.4|39631.9|39539|39589|39481|825
1659313800000|2022-08-01 00:30:00|39622.6|39512.3|39636.9|39524|39640.7|39553.2|39603.2|39492.1|795
1659314100000|2022-08-01 00:35:00|39634.3|39529.4|39650.5|39530.5|39656.3|39567.9|39617.9|39524.1|799
1659314400000|2022-08-01 00:40:00|39632.2|39550.4|39630|39531.1|39645.4|39560.7|39610.7|39514.7|787
1659314700000|2022-08-01 00:45:00|39626.3|39533.7|39628.6|39523.7|39645.4|39560.3|39599.1|39508.8|770
1659315000000|2022-08-01 00:50:00|39629.3|39524|39647.9|39537.1|39655.8|39569.5|39604.4|39507|824
1659315300000|2022-08-01 00:55:00|39649.7|39539.2|39631.3|39524|39659.5|39569.9|39618.9|39506.6|775
1659315600000|2022-08-01 01:00:00|39629.5|39529.1|39618.4|39531.1|39656.4|39578|39598|39502.6|833
1659315900000|2022-08-01 01:05:00|39624.5|39524.7|39620.1|39520.9|39639.2|39534.9|39598.9|39485.3|846
1659316200000|2022-08-01 01:10:00|39619.8|39521.2|39579.6|39480.9|39628.4|39521.7|39560.8|39467.3|928
1659316500000|2022-08-01 01:15:00|39580.4|39480.7|39573|39484.2|39587.3|39505.3|39545.8|39462.4|893
1659316800000|2022-08-01 01:20:00|39574.7|39482.6|39586.4|39486.7|39592.4|39506.2|39549.2|39463|829
1659317100000|2022-08-01 01:25:00|39586|39486.9|39578.7|39476.2|39595.4|39521.9|39537.5|39461.1|720
1659317400000|2022-08-01 01:30:00|39577.2|39477.2|39556.8|39443.1|39589.9|39499.7|39515.7|39418.9|793
1659317700000|2022-08-01 01:35:00|39558.4|39441.9|39527.7|39434.2|39560.1|39452.8|39518|39417.8|787
1659318000000|2022-08-01 01:40:00|39533.8|39430|39532.3|39438.4|39565.2|39462.4|39507.8|39414.7|814
1659318300000|2022-08-01 01:45:00|39530.7|39439.4|39558.1|39468|39564.7|39469.8|39507.8|39409|816
1659318600000|2022-08-01 01:50:00|39561.5|39465.2|39554.2|39443.5|39571.2|39491|39506.3|39418.7|841
1659318900000|2022-08-01 01:55:00|39548.9|39446.6|39553.6|39456.2|39568.5|39470.4|39520.4|39428.5|749
1659319200000|2022-08-01 02:00:00|39549.7|39459.2|39557.7|39451.4|39567.9|39470.3|39520.3|39424.1|652
1659319500000|2022-08-01 02:05:00|39555.2|39453|39532.6|39438.1|39565.9|39485.3|39515.3|39414.6|714
1659319800000|2022-08-01 02:10:00|39531.8|39437.5|39539.5|39443.8|39554.7|39470.7|39517.7|39414.5|682
1659320100000|2022-08-01 02:15:00|39539.6|39444|39547.1|39434.8|39550.1|39474.5|39494.5|39413.3|679
1659320400000|2022-08-01 02:20:00|39543.8|39436.9|39547.4|39442.4|39557.9|39479.1|39499.1|39421.1|676
1659320700000|2022-08-01 02:25:00|39546.6|39442|39521|39434|39559.3|39461.4|39500.5|39410.7|745
1659321000000|2022-08-01 02:30:00|39524.8|39431|39527.5|39433.7|39540.6|39450.7|39499.3|39416.5|682
1659321300000|2022-08-01 02:35:00|39526.7|39433.3|39516|39424.2|39547|39467.3|39480.5|39406.2|601
1659321600000|2022-08-01 02:40:00|39516.8|39424.3|39522.6|39422.6|39533.1|39446|39494.6|39403.4|612
1659321900000|2022-08-01 02:45:00|39521.9|39423.6|39533.4|39431.6|39547.2|39443.8|39511.2|39409.9|508
1659322200000|2022-08-01 02:50:00|39531.4|39433.2|39528.3|39423.2|39540|39472.6|39491.3|39406.9|598
1659322500000|2022-08-01 02:55:00|39528.5|39426.6|39523|39429.8|39538.9|39462.9|39497.4|39405.2|587
1659322800000|2022-08-01 03:00:00|39522.9|39427.4|39549.1|39455.4|39554.7|39483.4|39503.4|39407|680
1659323100000|2022-08-01 03:05:00|39545.5|39457.2|39547.6|39464.5|39567.3|39492.7|39538.2|39443|581
1659323400000|2022-08-01 03:10:00|39551.2|39461.9|39570.3|39466.5|39570.3|39495.2|39524.8|39445.6|645
1659323700000|2022-08-01 03:15:00|39559.7|39473.9|39577|39483.4|39583.9|39498.6|39541.7|39465.2|674
1659324000000|2022-08-01 03:20:00|39577.6|39484.2|39575.2|39486.6|39593.2|39507|39549.9|39459.3|676
1659324300000|2022-08-01 03:25:00|39571.8|39488.5|39574.4|39479.9|39590.2|39512.1|39553.6|39466.5|634
1659324600000|2022-08-01 03:30:00|39570.9|39479.8|39579.3|39489.8|39592|39506.8|39548|39470.3|583
1659324900000|2022-08-01 03:35:00|39579.7|39488.6|39588.5|39486.5|39593.5|39510.7|39560.7|39466.1|561
1659325200000|2022-08-01 03:40:00|39587.7|39487.1|39564.4|39478.7|39598.6|39508.3|39547.8|39466.2|510
1659325500000|2022-08-01 03:45:00|39564.1|39478.2|39585|39494.8|39592|39500.6|39549.8|39457.4|645
1659325800000|2022-08-01 03:50:00|39588.4|39494.7|39576.6|39494.8|39599.6|39508.8|39557.1|39475.6|619
1659326100000|2022-08-01 03:55:00|39575.7|39496.7|39583.4|39484.6|39595.2|39512.1|39554.9|39471.8|504
1659326400000|2022-08-01 04:00:00|39581.5|39485.8|39586.8|39497.2|39607.1|39506.4|39573.3|39473.8|528
1659326700000|2022-08-01 04:05:00|39590.4|39495.4|39588.8|39511|39611.1|39540.8|39556|39482|542
1659327000000|2022-08-01 04:10:00|39588.3|39510.3|39599.8|39491.6|39618.4|39537.2|39553.9|39484.9|504
1659327300000|2022-08-01 04:15:00|39600.4|39489.3|39573.5|39492.7|39603.3|39511.2|39556.5|39478.6|576
1659327600000|2022-08-01 04:20:00|39571.9|39493.6|39566.2|39476.6|39583.9|39495.5|39545.5|39459.8|653
1659327900000|2022-08-01 04:25:00|39568.3|39475.3|39572.4|39479.8|39586.1|39499.8|39547.1|39460.3|567
1659328200000|2022-08-01 04:30:00|39563.8|39483.8|39566.6|39465.3|39576.5|39490.2|39539.1|39456.5|633
1659328500000|2022-08-01 04:35:00|39563.8|39467.2|39566.4|39482.1|39581.5|39489.4|39539|39455.3|565
1659328800000|2022-08-01 04:40:00|39563|39483.6|39564.7|39473.9|39581.1|39497.4|39537.8|39456.4|552
1659329100000|2022-08-01 04:45:00|39565.3|39475.1|39578.6|39494.7|39589.5|39511.5|39526.5|39461.8|531
1659329400000|2022-08-01 04:50:00|39576|39495.8|39588.3|39487.7|39597.8|39524.5|39544.5|39470.2|528
1659329700000|2022-08-01 04:55:00|39580|39492.6|39596.3|39485|39597.9|39521.5|39554.4|39478.9|510
1659330000000|2022-08-01 05:00:00|39594.1|39485.9|39592|39492.4|39601.8|39534.4|39548.2|39476.9|603
1659330300000|2022-08-01 05:05:00|39590.6|39493.3|39584|39505.8|39608.8|39537.1|39543.5|39479.7|568
1659330600000|2022-08-01 05:10:00|39583.6|39505.9|39605.6|39497.4|39615.5|39539.5|39559|39486.5|534
1659330900000|2022-08-01 05:15:00|39605.8|39497.3|39581.7|39502.5|39614.7|39533.5|39548.4|39482.7|573
1659331200000|2022-08-01 05:20:00|39565.5|39515.5|39587.5|39506.3|39610.3|39534.1|39552.5|39479.6|552
1659331500000|2022-08-01 05:25:00|39588|39504.4|39584.3|39501.4|39607.5|39521.2|39564.5|39483.1|669
1659331800000|2022-08-01 05:30:00|39584|39501.6|39600.8|39490.4|39601.6|39537.2|39552.3|39482.3|624
1659332100000|2022-08-01 05:35:00|39600|39490.6|39598.2|39490.8|39602.2|39532.3|39552.3|39471.4|400
1659332400000|2022-08-01 05:40:00|39598.3|39490.9|39598.6|39514.3|39614.5|39548.2|39554.2|39480.1|609
1659332700000|2022-08-01 05:45:00|39600.3|39513.4|39587.3|39497.1|39606.5|39530.6|39566.5|39486.1|620
1659333000000|2022-08-01 05:50:00|39591.9|39491.3|39596.7|39509.7|39613.1|39536.4|39538.1|39479.8|648
1659333300000|2022-08-01 05:55:00|39600.6|39503.5|39627.5|39531.9|39638.3|39559.4|39566.4|39500.8|746
1659333600000|2022-08-01 06:00:00|39603.2|39553.2|39609.3|39503.1|39636.6|39553.2|39597.6|39497|887
1659333900000|2022-08-01 06:05:00|39607|39504.8|39593.6|39543.6|39628.9|39561|39568.6|39500.5|821
1659334200000|2022-08-01 06:10:00|39591.7|39541.7|39561.1|39469|39614.8|39563.8|39550.9|39466.7|843
1659334500000|2022-08-01 06:15:00|39548.3|39462.6|39548.1|39453.1|39569.3|39470.7|39542|39441.2|793
1659334800000|2022-08-01 06:20:00|39550.6|39452.2|39574.4|39487.9|39581.9|39489.2|39540.3|39442.7|867
1659335100000|2022-08-01 06:25:00|39574.1|39488.1|39551.3|39461.4|39577.2|39488.6|39522.4|39445.6|838
1659335400000|2022-08-01 06:30:00|39548.5|39462.9|39522.7|39425|39560.6|39486|39519.5|39417.7|864
1659335700000|2022-08-01 06:35:00|39522.4|39425.6|39524.5|39425.2|39554.9|39447.6|39511.2|39408.9|873
1659336000000|2022-08-01 06:40:00|39528.7|39417.9|39514.5|39410.4|39542.4|39444.3|39509.4|39404.6|922
1659336300000|2022-08-01 06:45:00|39514.9|39410.6|39456.2|39369|39518.1|39421.7|39438.1|39359.3|976
1659336600000|2022-08-01 06:50:00|39456.3|39367.1|39454.3|39376.7|39474|39398.9|39435.4|39360.1|923
1659336900000|2022-08-01 06:55:00|39455.3|39377.3|39491.3|39389.2|39506.1|39412.4|39406|39362|866
1659337200000|2022-08-01 07:00:00|39479.7|39393.4|39457.3|39407.3|39493.1|39445.3|39439.5|39378.6|975
1659337500000|2022-08-01 07:05:00|39455|39405|39474.8|39454.8|39497.7|39464.5|39448.9|39388.3|894
1659337800000|2022-08-01 07:10:00|39472.1|39452.1|39471.4|39451.4|39504.4|39458.5|39450.1|39416.3|920
1659338100000|2022-08-01 07:15:00|39473|39453|39462.9|39442.9|39494|39474|39451.3|39431.3|947
1659338400000|2022-08-01 07:20:00|39461.7|39441.7|39449.6|39429.6|39470.1|39450.1|39433.2|39413.2|939
1659338700000|2022-08-01 07:25:00|39449.5|39429.5|39426.6|39406.6|39459.1|39439.1|39398.3|39378.3|897
1659339000000|2022-08-01 07:30:00|39427.8|39407.8|39442.2|39422.2|39483.9|39463.9|39410.8|39390.8|915
1659339300000|2022-08-01 07:35:00|39443.4|39423.4|39408|39388|39451.8|39431.8|39402.6|39382.6|918
1659339600000|2022-08-01 07:40:00|39408.7|39388.7|39458.4|39438.4|39482.3|39462.3|39402.2|39382.2|941
1659339900000|2022-08-01 07:45:00|39458.3|39438.3|39428.4|39408.4|39498.5|39478.5|39421.6|39389.3|897
1659340200000|2022-08-01 07:50:00|39422.9|39402.9|39431.1|39411.1|39436.3|39416.3|39408.2|39388.2|848
1659340500000|2022-08-01 07:55:00|39427.6|39407.6|39489.5|39405.8|39489.5|39444.3|39407.6|39387.6|846
1659340800000|2022-08-01 08:00:00|39478.7|39402.2|39432.3|39412.3|39501.6|39437.8|39414.6|39384.2|953
1659341100000|2022-08-01 08:05:00|39432.9|39412.9|39430.6|39410.6|39440.3|39420.3|39418.2|39398.2|906
1659341400000|2022-08-01 08:10:00|39431.2|39411.2|39420.3|39400.3|39499.5|39452.2|39413.7|39392.3|903
1659341700000|2022-08-01 08:15:00|39422.1|39402.1|39446.3|39426.3|39446.3|39426.3|39417.9|39397.9|884
1659342000000|2022-08-01 08:20:00|39446.1|39426.1|39457.5|39437.5|39467|39447|39437|39417|744
1659342300000|2022-08-01 08:25:00|39457|39437|39440|39420|39459.5|39439.5|39430.7|39410.7|732
1659342600000|2022-08-01 08:30:00|39443.1|39423.1|39407.1|39387.1|39443.1|39423.1|39399.8|39379.8|845
1659342900000|2022-08-01 08:35:00|39404.7|39384.7|39343.9|39323.9|39409.2|39389.2|39331.6|39311.6|992
1659343200000|2022-08-01 08:40:00|39343.3|39323.3|39335.9|39315.9|39348.2|39328.2|39297|39277|885
1659343500000|2022-08-01 08:45:00|39336.1|39316.1|39354.7|39334.7|39380.5|39334.9|39310.1|39290.1|899
1659343800000|2022-08-01 08:50:00|39354|39334|39328.9|39308.9|39357.1|39337.1|39313.9|39293.9|805
1659344100000|2022-08-01 08:55:00|39327.7|39307.7|39334.7|39314.7|39356.1|39336.1|39323.5|39303.5|848
1659344400000|2022-08-01 09:00:00|39336.6|39316.6|39312.2|39292.2|39341.3|39321.3|39267.4|39247.4|853
1659344700000|2022-08-01 09:05:00|39312.5|39292.5|39274.1|39254.1|39349.3|39292.5|39268.8|39245.9|788
1659345000000|2022-08-01 09:10:00|39273.6|39253.6|39274|39254|39319.4|39293.4|39248.3|39199.5|927
1659345300000|2022-08-01 09:15:00|39274.3|39254.3|39292.4|39272.4|39351.5|39286.6|39270.7|39244.1|741
1659345600000|2022-08-01 09:20:00|39290|39270|39328.9|39308.9|39356.7|39312.8|39265.7|39236.6|824
1659345900000|2022-08-01 09:25:00|39331.7|39311.7|39191.8|39171.8|39334.9|39314.9|39190.2|39170.2|688
1659346200000|2022-08-01 09:30:00|39194.6|39174.6|39205.1|39185.1|39270.3|39241.5|39187.3|39152.5|904
1659346500000|2022-08-01 09:35:00|39211.4|39191.4|39173.9|39153.9|39227.9|39207.9|39169.9|39149.9|880
1659346800000|2022-08-01 09:40:00|39174.4|39154.4|39174.1|39154.1|39190|39170|39153.2|39133.2|882
1659347100000|2022-08-01 09:45:00|39174.8|39154.8|39164|39144|39203.9|39183.9|39155.2|39135.2|982
1659347400000|2022-08-01 09:50:00|39163.2|39143.2|39220|39200|39220|39200|39161.8|39141.8|842
1659347700000|2022-08-01 09:55:00|39215.4|39195.4|39175.4|39155.4|39224|39204|39166.9|39146.9|888
1659348000000|2022-08-01 10:00:00|39175.1|39155.1|39164.8|39144.8|39191.2|39171.2|39163.9|39143.9|913
1659348300000|2022-08-01 10:05:00|39164.9|39144.9|39188.5|39168.5|39193.8|39173.8|39150.9|39130.9|834
1659348600000|2022-08-01 10:10:00|39188.8|39168.8|39191.1|39171.1|39197.1|39177.1|39167.9|39147.9|797
1659348900000|2022-08-01 10:15:00|39191.5|39171.5|39180.5|39160.5|39220|39197.8|39177.5|39146|833
1659349200000|2022-08-01 10:20:00|39178.2|39158.2|39176.9|39156.9|39221|39184.2|39175.7|39145|839
1659349500000|2022-08-01 10:25:00|39177.4|39157.4|39153.2|39133.2|39185.9|39165.9|39132.5|39112.5|786
1659349800000|2022-08-01 10:30:00|39154.5|39134.5|39093.2|39073.2|39170.3|39150.3|39090.7|39039|822
1659350100000|2022-08-01 10:35:00|39093.5|39073.5|39027.8|39007.8|39111.9|39087|38933.8|38857.8|886
1659350400000|2022-08-01 10:40:00|39030.1|39010.1|39055.1|39035.1|39059.5|39039.5|39027|39007|835
1659350700000|2022-08-01 10:45:00|39054.8|39034.8|39069.4|39049.4|39160.8|39111.3|39045.8|39025.8|880
1659351000000|2022-08-01 10:50:00|39071.4|39051.4|39057.2|39037.2|39076|39056|39036.4|39016.4|899
1659351300000|2022-08-01 10:55:00|39056.1|39036.1|39085.5|39065.5|39087.2|39067.2|39044.8|39024.8|831
1659351600000|2022-08-01 11:00:00|39087.4|39067.4|39145.8|39125.8|39182|39133.2|39070.6|39030.2|908
1659351900000|2022-08-01 11:05:00|39145.7|39125.7|39142.8|39092.8|39205.4|39161.2|39116.4|39069.8|792
1659352200000|2022-08-01 11:10:00|39142.9|39092.9|39132.9|39112.9|39183.5|39124.4|39122.5|39076.6|809
1659352500000|2022-08-01 11:15:00|39133.5|39113.5|39141.8|39121.8|39157.7|39137.7|39128.5|39108.5|791
1659352800000|2022-08-01 11:20:00|39139.9|39119.9|39156.3|39136.3|39193.7|39159.9|39135.1|39114.5|905
1659353100000|2022-08-01 11:25:00|39157.6|39137.6|39125.6|39105.6|39181.3|39146.2|39124|39104|809
1659353400000|2022-08-01 11:30:00|39127.2|39107.2|39123.4|39103.4|39152.9|39132.9|39113|39093|771
1659353700000|2022-08-01 11:35:00|39124.4|39104.4|39148.5|39128.5|39152.9|39132.9|39110.7|39090.7|796
1659354000000|2022-08-01 11:40:00|39149.4|39129.4|39173.3|39153.3|39204.4|39184.4|39138|39118|831
1659354300000|2022-08-01 11:45:00|39175.8|39155.8|39202.9|39182.9|39209.4|39189.4|39171.4|39151.4|921
1659354600000|2022-08-01 11:50:00|39203.2|39183.2|39222.1|39202.1|39224.5|39204.5|39193.4|39173.4|910
1659354900000|2022-08-01 11:55:00|39221.7|39201.7|39225.6|39205.6|39248.8|39228.8|39218.7|39198.7|878
1659355200000|2022-08-01 12:00:00|39225.8|39205.8|39238.8|39218.8|39263.1|39243.1|39219.9|39199.9|935
1659355500000|2022-08-01 12:05:00|39239.4|39219.4|39242.3|39222.3|39253.4|39233.4|39235|39215|723
1659355800000|2022-08-01 12:10:00|39242.5|39222.5|39235.2|39215.2|39244.5|39224.5|39219|39199|800
1659356100000|2022-08-01 12:15:00|39236.6|39216.6|39232.1|39212.1|39256.4|39236.4|39230.7|39210.7|873
1659356400000|2022-08-01 12:20:00|39229.4|39209.4|39244.1|39224.1|39262.6|39242.6|39228.7|39208.7|1047
1659356700000|2022-08-01 12:25:00|39245.4|39225.4|39267|39247|39274.4|39254.4|39237.6|39217.6|924
1659357000000|2022-08-01 12:30:00|39267.2|39247.2|39278.1|39258.1|39282.1|39262.1|39263.2|39243.2|927
1659357300000|2022-08-01 12:35:00|39279.3|39259.3|39209|39189|39284.1|39264.1|39187|39167|909
1659357600000|2022-08-01 12:40:00|39209.9|39189.9|39183.2|39163.2|39216.8|39196.8|39182.3|39162.3|877
1659357900000|2022-08-01 12:45:00|39183.4|39163.4|39179.7|39159.7|39203.3|39175.9|39159.7|39139.7|889
1659358200000|2022-08-01 12:50:00|39179.8|39159.8|39248.4|39228.4|39275.9|39233.5|39159.3|39139.3|1025
1659358500000|2022-08-01 12:55:00|39248.7|39228.7|39233.3|39158.2|39344.8|39289.2|39212.1|39152.9|1033
1659358800000|2022-08-01 13:00:00|39217.6|39167.6|39267.5|39247.5|39301.8|39258.9|39181.4|39133.2|1017
1659359100000|2022-08-01 13:05:00|39267|39247|39184.1|39164.1|39294.9|39250.3|39170|39116.3|1013
1659359400000|2022-08-01 13:10:00|39185.9|39165.9|39124.1|39104.1|39276.7|39232.3|39098.1|39050.9|1030
1659359700000|2022-08-01 13:15:00|39125.5|39105.5|39118.2|39098.2|39171.7|39130.1|39111.6|39076|970
1659360000000|2022-08-01 13:20:00|39118.4|39098.4|39151.3|39131.3|39182|39132.5|39114.9|39074.9|893
1659360300000|2022-08-01 13:25:00|39156.2|39136.2|39157.1|39137.1|39169.6|39149.6|39131.7|39111.7|917
1659360600000|2022-08-01 13:30:00|39161|39141|39190.6|39170.6|39308.9|39216.3|39149.7|39129.7|1103
1659360900000|2022-08-01 13:35:00|39192.8|39172.8|39189.7|39169.7|39218.4|39190.5|39181.5|39143.9|981
1659361200000|2022-08-01 13:40:00|39189.1|39169.1|39201.5|39181.5|39262.6|39215.4|39181.9|39151.2|931
1659361500000|2022-08-01 13:45:00|39201.8|39181.8|39215.9|39165.9|39246.4|39198.6|39192.6|39141.9|1050
1659361800000|2022-08-01 13:50:00|39217.7|39167.7|39204|39184|39255.4|39216.9|39198.6|39149|946
1659362100000|2022-08-01 13:55:00|39218.2|39168.2|39226.5|39138.4|39242.8|39197.7|39187|39134.6|989
1659362400000|2022-08-01 14:00:00|39256.1|39150.3|39181.7|39131.7|39335.3|39220.9|39136.3|39038.9|1172
1659362700000|2022-08-01 14:05:00|39196.8|39118.6|39116.3|39096.3|39210.8|39170.2|39101.1|39081.1|1119
1659363000000|2022-08-01 14:10:00|39115.4|39095.4|39091.2|39041.2|39140.8|39104.3|39069.4|39022.6|1128
1659363300000|2022-08-01 14:15:00|39091.9|39041.9|39084.1|39034.1|39131.2|39081.9|39067.5|39014.1|1055
1659363600000|2022-08-01 14:20:00|39085.3|39035.3|39087.2|39037.2|39114.1|39064.8|39053.1|39000.1|1050
1659363900000|2022-08-01 14:25:00|39087|39037|39098.6|39078.6|39123.8|39095.8|39072.9|39023.5|1042
1659364200000|2022-08-01 14:30:00|39098.2|39078.2|39075.6|39055.6|39098.2|39078.2|39053.1|39033.1|1038
1659364500000|2022-08-01 14:35:00|39076.2|39056.2|39044.1|38994.1|39077.4|39057.4|39012.1|38966.2|1068
1659364800000|2022-08-01 14:40:00|39044.5|38994.5|39019.7|38969.7|39067|39006.7|39001.8|38954.1|916
1659365100000|2022-08-01 14:45:00|39019.8|38969.8|38997.8|38947.8|39044.7|38987.9|38982.4|38938.3|878
1659365400000|2022-08-01 14:50:00|38998.2|38948.2|38980|38960|39030.5|38975.2|38975.5|38929.6|988
1659365700000|2022-08-01 14:55:00|38979.4|38959.4|38996.2|38976.2|39018.4|38983.1|38974.2|38938.2|1022
1659366000000|2022-08-01 15:00:00|38994.8|38974.8|39003.4|38983.4|39031.2|38992.1|38956.9|38936.9|985
1659366300000|2022-08-01 15:05:00|39003.8|38983.8|38975.5|38955.5|39006.8|38986.8|38956.5|38936.5|974
1659366600000|2022-08-01 15:10:00|38976.1|38956.1|38952.6|38932.6|38981.5|38961.5|38942.1|38922.1|911
1659366900000|2022-08-01 15:15:00|38951.5|38931.5|38952.3|38932.3|38998.1|38949.2|38938.5|38918.5|940
1659367200000|2022-08-01 15:20:00|38952.6|38932.6|38910.3|38890.3|38961.4|38938.4|38882|38862|904
1659367500000|2022-08-01 15:25:00|38910|38890|38922|38902|38929|38909|38905.8|38885.8|880
1659367800000|2022-08-01 15:30:00|38923.6|38903.6|38912.8|38892.8|38929.5|38909.5|38908.1|38888.1|775
1659368100000|2022-08-01 15:35:00|38912.1|38892.1|38905|38885|38922.1|38902.1|38890.1|38870.1|734
1659368400000|2022-08-01 15:40:00|38904.8|38884.8|38898.1|38878.1|38909.5|38889.5|38889.9|38869.9|798
1659368700000|2022-08-01 15:45:00|38897.6|38877.6|38905.6|38885.6|38930|38888.2|38891.2|38854|702
1659369000000|2022-08-01 15:50:00|38906.3|38886.3|38912.4|38892.4|38915.3|38895.3|38891.1|38871.1|862
1659369300000|2022-08-01 15:55:00|38914|38894|38914.3|38894.3|38921.4|38901.4|38897.3|38877.3|809
1659369600000|2022-08-01 16:00:00|38904.5|38884.5|38918.3|38898.3|38995|38934.6|38894.5|38874.5|804
1659369900000|2022-08-01 16:05:00|38917.5|38897.5|38924|38904|38951.2|38906.3|38908.6|38875.1|718
1659370200000|2022-08-01 16:10:00|38924.1|38904.1|38924.9|38904.9|38931.4|38911.4|38911.6|38891.6|747
1659370500000|2022-08-01 16:15:00|38925|38905|38923.7|38903.7|38932|38912|38919.8|38899.8|779
1659370800000|2022-08-01 16:20:00|38922.3|38902.3|38926.9|38906.9|38937|38917|38905.1|38885.1|763
1659371100000|2022-08-01 16:25:00|38927.6|38907.6|38952.8|38932.8|38960|38940|38923|38903|844
1659371400000|2022-08-01 16:30:00|38952|38932|38945.6|38925.6|38960|38940|38922.7|38902.7|806
1659371700000|2022-08-01 16:35:00|38945.7|38925.7|38932.7|38912.7|38946.5|38926.5|38920|38900|698
1659372000000|2022-08-01 16:40:00|38932.9|38912.9|38926.5|38906.5|38944.5|38924.5|38924.1|38904.1|705
1659372300000|2022-08-01 16:45:00|38926.9|38906.9|38905.2|38885.2|38933.8|38913.8|38900.6|38880.6|800
1659372600000|2022-08-01 16:50:00|38905.3|38885.3|38914.7|38894.7|38920.4|38900.4|38901.4|38881.4|656
1659372900000|2022-08-01 16:55:00|38913.4|38893.4|38922.5|38902.5|38928.3|38908.3|38912.5|38892.5|549
1659373200000|2022-08-01 17:00:00|38923|38903|38954|38934|38982.8|38937.3|38920.5|38899|766
1659373500000|2022-08-01 17:05:00|38954.1|38934.1|38968.9|38948.9|38993.8|38956.5|38953.6|38912.9|620
1659373800000|2022-08-01 17:10:00|38968.2|38948.2|38974.2|38954.2|38979|38959|38965.6|38945.6|636
1659374100000|2022-08-01 17:15:00|38974.1|38954.1|39001.1|38981.1|39004.6|38984.6|38970.4|38950.4|710
1659374400000|2022-08-01 17:20:00|39001|38981|39014.7|38964.7|39034|38988.7|38997.2|38959.9|644
1659374700000|2022-08-01 17:25:00|39016.1|38966.1|39011.9|38991.9|39040.1|38994.1|38997.1|38954.6|621
1659375000000|2022-08-01 17:30:00|39012.3|38992.3|39023.6|38973.6|39042.4|38993.1|39004.3|38956.7|685
1659375300000|2022-08-01 17:35:00|39023.5|38973.5|39025.4|38975.4|39041|38990.4|39003.3|38957.6|646
1659375600000|2022-08-01 17:40:00|39027.1|38977.1|39036.1|38986.1|39049.1|39003.9|39009.4|38969.2|601
1659375900000|2022-08-01 17:45:00|39036.5|38986.5|39053.6|38975.2|39065.3|39013.7|39026.7|38972.6|706
1659376200000|2022-08-01 17:50:00|39053.2|38975.7|39046|38969.8|39059.6|38999.2|39017|38966.3|627
1659376500000|2022-08-01 17:55:00|39032.6|38982.6|39023.8|38973.8|39054.6|39000.7|39010.7|38960.3|594
1659376800000|2022-08-01 18:00:00|39037|38962.3|39032.5|38982.5|39051.5|38989.9|39007.5|38954.8|761
1659377100000|2022-08-01 18:05:00|39032.8|38982.8|39031.2|38981.2|39052|38998|39006.8|38961|702
1659377400000|2022-08-01 18:10:00|39031.6|38981.6|39032.2|38982.2|39058|39001.3|39015.4|38967.3|598
1659377700000|2022-08-01 18:15:00|39032.7|38982.7|39040.8|38990.8|39058.3|39013.4|39011.7|38967.4|621
1659378000000|2022-08-01 18:20:00|39040.7|38990.7|39058.3|38983.3|39070.6|39010.8|39020.5|38972.7|718
1659378300000|2022-08-01 18:25:00|39045.2|38995.2|39056.9|39006.9|39085.6|39019.3|39033.9|38981.9|701
1659378600000|2022-08-01 18:30:00|39057.4|39007.4|39043.2|39023.2|39073.8|39024.4|39038.2|38992.2|747
1659378900000|2022-08-01 18:35:00|39043.4|39023.4|39039.8|39019.8|39046.1|39026.1|39038.5|39018.5|602
1659379200000|2022-08-01 18:40:00|39040.5|39020.5|39044.4|39024.4|39068.4|39026.4|39034.2|38991|657
1659379500000|2022-08-01 18:45:00|39044.3|39024.3|39062|39012|39092|39047.1|39044|38995.3|835
1659379800000|2022-08-01 18:50:00|39078.1|38999.4|39051|39001|39083.7|39018.1|39050.7|38988.1|784
1659380100000|2022-08-01 18:55:00|39063.7|38989.1|39047.7|38997.7|39068.2|39011.6|39022.5|38974.6|903
1659380400000|2022-08-01 19:00:00|39047.1|38997.1|39080.6|38994.8|39083.4|38998.5|39047.1|38975.7|820
1659380700000|2022-08-01 19:05:00|39079.9|38994.4|39065.2|38984.3|39083.9|39004.4|39047.4|38983|741
1659381000000|2022-08-01 19:10:00|39066.2|38984.2|39055.3|38974.1|39084.6|39003.6|39038.5|38973.4|756
1659381300000|2022-08-01 19:15:00|39055.5|38974.5|39053|38971.1|39065|38985.7|39029.3|38961|689
1659381600000|2022-08-01 19:20:00|39053.9|38971.4|39055.1|38974.5|39063.8|38995|39030.2|38966.6|709
1659381900000|2022-08-01 19:25:00|39056.1|38975.2|39061.2|38982.7|39068.7|38994|39036.3|38972.1|708
1659382200000|2022-08-01 19:30:00|39048.4|38998.4|39051.8|38974.2|39072|38998.4|39039.4|38974.2|621
1659382500000|2022-08-01 19:35:00|39051.5|38973.9|39056.3|38978.9|39066.8|38990.5|39032.6|38967|699
1659382800000|2022-08-01 19:40:00|39057.7|38979|39028.2|38946.2|39067.9|38993.6|39007.5|38944.4|658
1659383100000|2022-08-01 19:45:00|39033.6|38952.9|39033.2|38926.9|39066.9|38961.2|39003.9|38912.7|609
1659383400000|2022-08-01 19:50:00|39035.9|38919.7|39065.7|38949.3|39072.9|38956.5|39022.5|38915.6|743
1659383700000|2022-08-01 19:55:00|39069.3|38949.8|39096.6|38976.6|39117|39004.7|39040.2|38938.4|636
1659384000000|2022-08-01 20:00:00|39099.8|38986.8|39136.8|39086.8|39193.8|39103.8|39091.4|38977.9|722
1659384300000|2022-08-01 20:05:00|39135.6|39085.6|39135.2|39085.2|39154.6|39104.3|39113.7|39073|390
1659384600000|2022-08-01 20:10:00|39139|39089|39146.3|39065.1|39155.3|39104.8|39110.9|39061.3|492
1659384900000|2022-08-01 20:15:00|39144.2|39063.8|39151.3|39069.1|39161.3|39103.3|39103|39059.8|360
1659385200000|2022-08-01 20:20:00|39130.8|39080.8|39157.8|39078.3|39163.9|39094.6|39130.1|39066|365
1659385500000|2022-08-01 20:25:00|39153.6|39078.5|39158|39079.3|39163.4|39105.9|39117|39068.6|377
1659385800000|2022-08-01 20:30:00|39137.9|39087.9|39179.8|39074.5|39194.4|39097.8|39135.7|39019|411
1659386100000|2022-08-01 20:35:00|39179|39072.9|39178.5|39077.1|39194.3|39109.3|39129.3|39066.3|286
1659386400000|2022-08-01 20:40:00|39177.4|39077.3|39183.3|39078.2|39194.7|39092|39160.1|39069.3|390
1659386700000|2022-08-01 20:45:00|39185.2|39078.3|39184.2|39064.2|39201|39104.4|39151.1|39050.8|465
1659387000000|2022-08-01 20:50:00|39183.9|39063.9|39165.1|39066.6|39193.5|39076.8|39152.6|39058.9|300
1659387300000|2022-08-01 20:55:00|39168.6|39071.1|39166.7|39046.7|39192.3|39072.3|39158.5|39038.5|472
1659387600000|2022-08-01 21:00:00|39165.8|39045.8|39085.2|38965.2|39167.6|39048.1|39085.2|38965.2|29
1659387900000|2022-08-01 21:05:00|39089.1|38969.1|39102.6|38982.6|39116.7|38996.7|39084.7|38964.7|120
1659388200000|2022-08-01 21:10:00|39102.7|38982.7|39105.4|38985.4|39108.4|38988.4|39102.7|38982.7|4
1659388500000|2022-08-01 21:15:00|39108.3|38988.3|39092.7|38972.7|39108.3|38988.3|39062|38942|12
1659388800000|2022-08-01 21:20:00|39097.2|38977.2|39097.2|38977.2|39107.5|38987.5|39073.2|38953.2|79
1659389100000|2022-08-01 21:25:00|39096.8|38976.8|39079.4|38959.4|39112|38992|39041.6|38921.6|53
1659389400000|2022-08-01 21:30:00|39081.8|38961.8|39097.7|38977.7|39133.7|39013.7|39055.9|38935.9|142
1659389700000|2022-08-01 21:35:00|39096.7|38976.7|39082.5|38962.5|39109|38989|39058.8|38938.8|91
1659390000000|2022-08-01 21:40:00|39079.3|38959.3|39087.7|38967.7|39096.8|38976.8|39062.6|38942.6|60
1659390300000|2022-08-01 21:45:00|39033.9|38913.9|39078.5|38958.5|39096.3|38976.3|39024.9|38904.9|96
1659390600000|2022-08-01 21:50:00|39077.9|38957.9|39071.6|38951.6|39105.8|38985.8|39031.8|38911.8|113
1659390900000|2022-08-01 21:55:00|39071.5|38951.5|39086.6|38966.6|39101.3|38981.3|39041.5|38921.5|110
1659391200000|2022-08-01 22:00:00|39085.8|38965.8|39089.7|38969.7|39104|38984|39054.9|38934.9|63
1659391500000|2022-08-01 22:05:00|39096.7|38976.7|39090.2|38970.2|39097.7|38977.7|39046.6|38926.6|111
1659391800000|2022-08-01 22:10:00|39065.3|38945.3|39095.1|38975.1|39095.5|38975.5|39039.7|38919.7|140
1659392100000|2022-08-01 22:15:00|39085.8|38965.8|39077.5|38957.5|39096.7|38976.7|39050|38930|43
1659392400000|2022-08-01 22:20:00|39082.5|38962.5|39063.5|38943.5|39087.9|38967.9|39036.1|38916.1|133
1659392700000|2022-08-01 22:25:00|39059.1|38939.1|39087.3|38967.3|39087.3|38967.3|39051.1|38931.1|59
1659393000000|2022-08-01 22:30:00|39084.4|38964.4|39051.5|38931.5|39098.9|38978.9|39036|38916|259
1659393300000|2022-08-01 22:35:00|39055|38935|39044|38924|39192.9|39072.9|39041.5|38921.5|78
1659393600000|2022-08-01 22:40:00|39078.5|38958.5|39067.8|38947.8|39096|38976|39023.1|38903.1|240
1659393900000|2022-08-01 22:45:00|39063.4|38943.4|39036.5|38916.5|39086|38966|39031.7|38911.7|312
1659394200000|2022-08-01 22:50:00|39066.5|38946.5|39043.3|38923.3|39105.1|38985.1|39025.5|38905.5|205
1659394500000|2022-08-01 22:55:00|39043.6|38923.6|39056.2|38936.2|39090.1|38970.1|39028.3|38908.3|228
1659394800000|2022-08-01 23:00:00|39062.2|38942.2|39046.6|38926.6|39086.5|38966.5|39022.5|38902.5|366
1659395100000|2022-08-01 23:05:00|39053.6|38933.6|39037.8|38917.8|39089.8|38969.8|38996.9|38876.9|447
1659395400000|2022-08-01 23:10:00|39018.7|38898.7|39071.1|38951.1|39097.6|38977.6|38991.7|38871.7|538
1659395700000|2022-08-01 23:15:00|39074.7|38954.7|39083.4|38963.4|39110.2|38990.2|39057.6|38937.6|412
1659396000000|2022-08-01 23:20:00|39082.7|38962.7|39079.4|38959.4|39095.7|38975.7|39050.5|38930.5|448
1659396300000|2022-08-01 23:25:00|39078.9|38958.9|39084.9|38964.9|39090.7|38970.7|39058.5|38938.5|569
1659396600000|2022-08-01 23:30:00|39085.3|38965.3|39086.1|38966.1|39091.3|38971.3|39063.8|38943.8|552
1659396900000|2022-08-01 23:35:00|39085.7|38965.7|39091.9|38971.9|39099.9|38979.9|39063.5|38943.5|551
1659397200000|2022-08-01 23:40:00|39091.5|38971.5|39072.9|38952.9|39113.3|38993.3|39066.9|38946.9|474
1659397500000|2022-08-01 23:45:00|39084|38964|39088.3|38968.3|39116.5|38996.5|39071.3|38951.3|385
1659397800000|2022-08-01 23:50:00|39086.1|38966.1|39101.9|38981.9|39122.8|39002.8|39079.8|38959.8|555
1659398100000|2022-08-01 23:55:00|39102|38982|39083|38963|39118.3|38998.3|39080.4|38960.4|530
1659398400000|2022-08-02 00:00:00|39078.3|38958.3|39097.2|38977.2|39100.5|38980.5|39074.6|38954.6|857
1659398700000|2022-08-02 00:05:00|39097|38977|39124.5|39004.5|39135.2|39015.2|39089.1|38969.1|812
1659399000000|2022-08-02 00:10:00|39125.2|39005.2|39115.4|38995.4|39134.1|39014.1|39100.5|38980.5|796
1659399300000|2022-08-02 00:15:00|39115.7|38995.7|39101.7|39040.4|39142.9|39055|39099|38993.3|918
1659399600000|2022-08-02 00:20:00|39102.7|39038|39091.7|39030.1|39133.3|39055|39087.9|38987|787
1659399900000|2022-08-02 00:25:00|39094|39029.7|39086.3|39025.5|39139|39046|39078|38970.3|767
1659400200000|2022-08-02 00:30:00|39100|38984|39121.2|39001.2|39125.7|39030|39078.6|38974.6|827
1659400500000|2022-08-02 00:35:00|39122.1|39002.1|39030.5|38910.5|39122.2|39006.5|39006.6|38897|920
1659400800000|2022-08-02 00:40:00|39030.6|38910.6|39027.9|38964|39062.3|38976|38989.9|38883|945
1659401100000|2022-08-02 00:45:00|39030|38962.4|39037.5|38917.5|39063|38968|39006|38891.2|859
1659401400000|2022-08-02 00:50:00|39037|38917|39050.6|38930.6|39057.8|38940.8|39020.8|38900.8|833
1659401700000|2022-08-02 00:55:00|39051.1|38931.1|39047.1|38927.1|39055.5|38935.5|39027.5|38911.9|824
1659402000000|2022-08-02 01:00:00|39044.4|38924.4|39056.4|38936.4|39069|38949.8|39030.8|38919.6|893
1659402300000|2022-08-02 01:05:00|39055.7|38935.7|39088.9|38968.9|39096.4|38982.3|39053.1|38933.1|807
1659402600000|2022-08-02 01:10:00|39088.1|38968.1|39129|39010|39134.1|39023.2|39069.2|38960.6|848
1659402900000|2022-08-02 01:15:00|39129.3|39009.3|39122.6|39002.6|39142.1|39025.7|39106.4|38996.9|925
1659403200000|2022-08-02 01:20:00|39122.8|39002.8|39101.8|38998.2|39127.4|39038.3|39088.3|38988.2|811
1659403500000|2022-08-02 01:25:00|39099.2|39000.2|39109.9|38989.9|39122.6|39007.3|39089.1|38982.3|849
1659403800000|2022-08-02 01:30:00|39110|38990|39071.1|38951.1|39111.9|38997.6|39049.3|38943.2|998
1659404100000|2022-08-02 01:35:00|39072.1|38952.1|39113|38993|39115.7|39003.5|39056.9|38942.1|917
1659404400000|2022-08-02 01:40:00|39114.4|38994.4|39109.4|38989.4|39117.1|39005.5|39087|38973.4|919
1659404700000|2022-08-02 01:45:00|39110.7|38990.7|39107.9|38987.9|39115.6|38998.3|39084.8|38976.6|882
1659405000000|2022-08-02 01:50:00|39108.1|38988.1|39112.4|38992.4|39119.7|39005.9|39088.8|38984.2|869
1659405300000|2022-08-02 01:55:00|39112.2|38992.2|39123.4|39003.4|39135|39024.1|39100.6|38984|882
1659405600000|2022-08-02 02:00:00|39122.4|39002.4|39118.1|38998.1|39123.2|39027.5|39048.2|38928.2|862
1659405900000|2022-08-02 02:05:00|39123.2|39003.2|39110.3|38990.3|39128.3|39024.3|39084.3|38979.7|850
1659406200000|2022-08-02 02:10:00|39105.6|38990.9|39125.2|39005.2|39135.7|39022.7|39094|38987.3|839
1659406500000|2022-08-02 02:15:00|39125.7|39005.7|39137.9|39017.9|39141.3|39030.7|39105.5|39003.9|717
1659406800000|2022-08-02 02:20:00|39138|39018|39122.6|39005.7|39140.3|39046.6|39081|39001.4|825
1659407100000|2022-08-02 02:25:00|39122.3|39005.6|39113.7|38997.6|39134.3|39021.6|39088.6|38991.7|839
1659407400000|2022-08-02 02:30:00|39113.6|38998|39107.8|38999.6|39121.7|39010.6|39085.5|38987.1|790
1659407700000|2022-08-02 02:35:00|39112.3|38996.1|39101|38981|39119.2|39024|39068.1|38965.6|805
1659408000000|2022-08-02 02:40:00|39093.3|38980.5|39105|38990.8|39112.2|38999.9|39073.6|38976.4|755
1659408300000|2022-08-02 02:45:00|39109.4|38989.4|39103.8|38998.1|39113.8|39018.5|39068.5|38984.2|788
1659408600000|2022-08-02 02:50:00|39114.3|38994.3|39100.3|38980.3|39118.6|39007.5|39079.7|38979.3|801
1659408900000|2022-08-02 02:55:00|39088.4|38988.7|39089|38970.5|39105.3|39000.5|39050.5|38966.8|864
1659409200000|2022-08-02 03:00:00|39088.6|38970.6|39098.5|38979.9|39105|38992.8|39066.5|38966.4|829
1659409500000|2022-08-02 03:05:00|39095.2|38977.7|39104.2|38984.2|39111.9|39010.5|39060.5|38973.6|803
1659409800000|2022-08-02 03:10:00|39103.7|38983.7|39116.5|38998.4|39122.8|39019.6|39083.1|38980.3|891
1659410100000|2022-08-02 03:15:00|39111.1|39001.5|39098.1|38984.8|39122.4|39017.7|39076.9|38979.3|756
1659410400000|2022-08-02 03:20:00|39099.3|38983.1|39082.1|38965.2|39104.5|39009.9|39055.6|38959.3|816
1659410700000|2022-08-02 03:25:00|39081.9|38965.6|39079.7|38959.7|39087.8|38977.1|39027.1|38938.5|808
1659411000000|2022-08-02 03:30:00|39080.3|38960.3|39093.3|38974.9|39101.9|38995.7|39063.6|38959.9|774
1659411300000|2022-08-02 03:35:00|39095.3|38975.3|39102.3|38982.3|39107.1|38992.2|39073.2|38969.6|769
1659411600000|2022-08-02 03:40:00|39100|38980|39081|38961|39101.9|38989.6|39058.3|38959.6|792
1659411900000|2022-08-02 03:45:00|39079.6|38960.6|39086|38966|39098.3|39003.1|39050.9|38959.5|566
1659412200000|2022-08-02 03:50:00|39085.8|38965.8|39082.9|38978.4|39102.7|39018.5|39038.5|38964.5|579
1659412500000|2022-08-02 03:55:00|39081.2|38976.5|39088.8|38968.8|39101|38990.9|39064.3|38964.1|603
1659412800000|2022-08-02 04:00:00|39091.4|38971.4|39096.3|38976.3|39103.7|38987.6|39070.5|38965.5|562
1659413100000|2022-08-02 04:05:00|39085.8|38980.3|39094.8|38974.8|39101|38983|39062.4|38960.9|516
1659413400000|2022-08-02 04:10:00|39095.1|38975.1|39091.6|38971.6|39101.3|39003.1|39052.4|38966|575
1659413700000|2022-08-02 04:15:00|39083.9|38975.5|39090.2|38970.2|39097.8|39000.5|39050.5|38959.1|542
1659414000000|2022-08-02 04:20:00|39082.7|38970.3|39096|38981.9|39104.9|39009.5|39059.5|38966.3|666
1659414300000|2022-08-02 04:25:00|39093.3|38981.1|39066.7|39004.6|39112|39013|39060.4|38962|597
1659414600000|2022-08-02 04:30:00|39070.1|38998.6|39105|38985|39114|39020.7|39057.1|38964|1004
1659414900000|2022-08-02 04:35:00|39090|38978.7|39045.4|38983|39106|39009|39041.1|38953|829
1659415200000|2022-08-02 04:40:00|39042.7|38986.3|39082.8|38978.7|39097.4|38996.1|39034|38946|803
1659415500000|2022-08-02 04:45:00|39083.7|38977.8|39080.6|38973.7|39103.1|39003.4|39053.4|38969.6|800
1659415800000|2022-08-02 04:50:00|39076.2|38979.8|39089.5|38982.5|39100.9|39013.8|39059.3|38968.8|725
1659416100000|2022-08-02 04:55:00|39086.5|38989.8|39084.7|38984.6|39109.9|39036.7|39051.6|38982.6|781
1659416400000|2022-08-02 05:00:00|39091.4|38990.5|39068.1|39018.1|39102.8|39038.6|39041.6|38978.9|816
1659416700000|2022-08-02 05:05:00|39051.4|39031.4|39096.8|38989.7|39102.5|39040.6|39048.8|38971.9|785
1659417000000|2022-08-02 05:10:00|39096.4|38991|39046.4|39026.4|39098.9|39034.9|39040.6|38969.4|792
1659417300000|2022-08-02 05:15:00|39047|39027|39084.4|38984.7|39105.8|39040|39043.1|38978.1|763
1659417600000|2022-08-02 05:20:00|39088.9|38981.4|39101.7|38985.3|39103.2|39038.3|39046.6|38980|728
1659417900000|2022-08-02 05:25:00|39099.3|38985.2|39090.5|38979|39100.6|39041.5|39038.7|38969.9|742
1659418200000|2022-08-02 05:30:00|39086.8|38966.8|39056.9|39006.9|39095.2|39032|39036.3|38966.8|795
1659418500000|2022-08-02 05:35:00|39056.8|39006.8|39044.7|39024.7|39101.8|39037.9|39039.5|38965.6|558
1659418800000|2022-08-02 05:40:00|39045.5|39025.5|39044.1|39024.1|39099.6|39033.6|39031|38962.5|672
1659419100000|2022-08-02 05:45:00|39073.3|38995.4|39102.5|38990.2|39104.2|39038.2|39037|38968.1|651
1659419400000|2022-08-02 05:50:00|39103.5|38989.3|39108.5|39009.6|39120.8|39040.9|39052.8|38984.5|797
1659419700000|2022-08-02 05:55:00|39112.1|39006.6|39089.7|39011.6|39126|39052.9|39052|38992.1|802
1659420000000|2022-08-02 06:00:00|39096.8|39008.1|39140.2|39031.7|39158.4|39056.9|39096.8|39002.7|948
1659420300000|2022-08-02 06:05:00|39137.7|39034.3|39101.3|39051.3|39146.6|39065.4|39101.3|39017.5|982
1659420600000|2022-08-02 06:10:00|39118.5|39037.4|39123.7|39073.7|39152.3|39075.7|39098|39035|949
1659420900000|2022-08-02 06:15:00|39136.4|39061.6|39149.8|39067.7|39164.6|39087.1|39122.4|39057.5|916
1659421200000|2022-08-02 06:20:00|39150|39066.5|39102.8|39082.8|39162.9|39098|39094.2|39061.4|939
1659421500000|2022-08-02 06:25:00|39103.3|39083.3|39108|39018.6|39112.8|39083.3|39085.3|38990.9|926
1659421800000|2022-08-02 06:30:00|39107.7|39018.7|39153.6|39058|39169.4|39067.2|39107.3|39009.9|900
1659422100000|2022-08-02 06:35:00|39162|39053.7|39168.9|39072.6|39181.8|39152.4|39093.7|39047.2|974
1659422400000|2022-08-02 06:40:00|39170.5|39071.6|39131.3|39111.3|39178|39127.1|39128.5|39064.8|825
1659422700000|2022-08-02 06:45:00|39128|39108|39081.9|39061.9|39130.8|39110.8|39076.2|39037.9|731
1659423000000|2022-08-02 06:50:00|39080.3|39060.3|39093.9|39073.9|39110.2|39074.4|39075|39027.1|802
1659423300000|2022-08-02 06:55:00|39092.9|39072.9|39116.7|39066.7|39131.3|39090.6|39080.3|39037.3|848
1659423600000|2022-08-02 07:00:00|39116.1|39066.1|39122.5|39072.5|39155.2|39091|39095.9|39036.4|1022
1659423900000|2022-08-02 07:05:00|39121.9|39071.9|39151.8|39074.5|39162|39101.1|39097.7|39044.2|1015
1659424200000|2022-08-02 07:10:00|39138.2|39088.2|39012.4|38992.4|39153.6|39092.1|39010|38978.1|1007
1659424500000|2022-08-02 07:15:00|39012|38992|38967.2|38947.2|39025.2|39005.2|38964.3|38944.3|972
1659424800000|2022-08-02 07:20:00|38967.1|38947.1|39000.3|38980.3|39031.3|38997.7|38966.4|38946.4|1025
1659425100000|2022-08-02 07:25:00|39000.2|38980.2|38992.9|38972.9|39053|39006.6|38990.3|38949.8|897
1659425400000|2022-08-02 07:30:00|38993.3|38973.3|39071.5|39051.5|39156.2|39102.4|38993.3|38973.3|1042
1659425700000|2022-08-02 07:35:00|39071.1|39051.1|39092.1|39072.1|39125.4|39105.4|39071.1|39051.1|1014
1659426000000|2022-08-02 07:40:00|39091.7|39071.7|39011.4|38991.4|39093.1|39073.1|38988|38968|1020
1659426300000|2022-08-02 07:45:00|39010.9|38990.9|38909.3|38889.3|39028.6|39008.6|38878.2|38804.9|987
1659426600000|2022-08-02 07:50:00|38910.4|38890.4|38874|38854|38910.4|38890.4|38828|38763.5|1015
1659426900000|2022-08-02 07:55:00|38874.2|38854.2|38914.3|38894.3|38962.3|38913.2|38832.1|38812.1|961
1659427200000|2022-08-02 08:00:00|38910.7|38890.7|38962.8|38942.8|38972.1|38952.1|38891.4|38871.4|962
1659427500000|2022-08-02 08:05:00|38962.7|38942.7|38897.9|38877.9|38980.5|38960.5|38890.3|38870.3|915
1659427800000|2022-08-02 08:10:00|38898.1|38878.1|38901.6|38881.6|38945.1|38925.1|38881.1|38861.1|925
1659428100000|2022-08-02 08:15:00|38899.7|38879.7|38844.4|38824.4|38914.1|38894.1|38843.4|38823.4|944
1659428400000|2022-08-02 08:20:00|38845.7|38825.7|38811.4|38791.4|38848.7|38828.7|38771.9|38751.9|976
1659428700000|2022-08-02 08:25:00|38811.6|38791.6|38805.7|38785.7|38850|38816.7|38801.3|38771|945
1659429000000|2022-08-02 08:30:00|38804.6|38784.6|38814.5|38794.5|38829.1|38809.1|38798.7|38778.7|955
1659429300000|2022-08-02 08:35:00|38814.1|38794.1|38794.6|38774.6|38831.4|38811.4|38757|38737|976
1659429600000|2022-08-02 08:40:00|38796.6|38776.6|38835|38815|38849.6|38829.6|38785.5|38765.5|955
1659429900000|2022-08-02 08:45:00|38834.6|38814.6|38849.7|38829.7|38862.1|38842.1|38828.2|38808.2|786
1659430200000|2022-08-02 08:50:00|38848.9|38828.9|38868.3|38848.3|38880.7|38860.7|38839.7|38819.7|912
1659430500000|2022-08-02 08:55:00|38868.7|38848.7|38851.4|38831.4|38906|38886|38843.3|38823.3|894
1659430800000|2022-08-02 09:00:00|38853.7|38833.7|38891.4|38871.4|38902.9|38882.9|38839.8|38819.8|909
1659431100000|2022-08-02 09:05:00|38890.9|38870.9|38906.2|38886.2|39007|38944.5|38885.4|38865.4|887
1659431400000|2022-08-02 09:10:00|38909.6|38889.6|38887.8|38867.8|38938.4|38892.7|38878.5|38858|810
1659431700000|2022-08-02 09:15:00|38887.7|38867.7|38897|38877|38897.6|38877.6|38873|38853|810
1659432000000|2022-08-02 09:20:00|38896.8|38876.8|38907.6|38887.6|38909.8|38889.8|38865.9|38845.9|785
1659432300000|2022-08-02 09:25:00|38907.2|38887.2|38902.6|38882.6|38917.2|38897.2|38888.4|38868.4|778
1659432600000|2022-08-02 09:30:00|38902.7|38882.7|38900.6|38880.6|38919.2|38899.2|38890.2|38870.2|832
1659432900000|2022-08-02 09:35:00|38897.9|38877.9|38884.8|38864.8|38897.9|38877.9|38876.7|38856.7|919
1659433200000|2022-08-02 09:40:00|38885|38865|38899.9|38879.9|38905|38885|38871.1|38851.1|788
1659433500000|2022-08-02 09:45:00|38900.1|38880.1|38869.1|38849.1|38909.5|38889.5|38867.3|38847.3|860
1659433800000|2022-08-02 09:50:00|38868.9|38848.9|38878|38858|38880.1|38860.1|38863|38843|808
1659434100000|2022-08-02 09:55:00|38878.4|38858.4|38849.1|38829.1|38884.3|38864.3|38846.5|38826.5|864
1659434400000|2022-08-02 10:00:00|38849.4|38829.4|38868.5|38848.5|38872.5|38852.5|38848.6|38828.6|755
1659434700000|2022-08-02 10:05:00|38867.2|38847.2|38855|38835|38888.3|38868.3|38853.3|38833.3|750
1659435000000|2022-08-02 10:10:00|38855.7|38835.7|38836.8|38816.8|38859.2|38839.2|38800.2|38780.2|747
1659435300000|2022-08-02 10:15:00|38836.3|38816.3|38829.8|38809.8|38837.9|38817.9|38810.1|38790.1|755
1659435600000|2022-08-02 10:20:00|38825.3|38805.3|38834.5|38814.5|38839.1|38819.1|38817.9|38797.9|653
1659435900000|2022-08-02 10:25:00|38834.6|38814.6|38842.9|38822.9|38865.5|38845.5|38823.3|38803.3|708
1659436200000|2022-08-02 10:30:00|38840.8|38820.8|38819.9|38799.9|38841.4|38821.4|38816.1|38796.1|705
1659436500000|2022-08-02 10:35:00|38820|38800|38768.4|38748.4|38826.2|38806.2|38767|38747|705
1659436800000|2022-08-02 10:40:00|38768.9|38748.9|38792.3|38772.3|38793.9|38773.9|38765.4|38745.4|772
1659437100000|2022-08-02 10:45:00|38792.2|38772.2|38849|38829|38867|38847|38791.8|38771.8|897
1659437400000|2022-08-02 10:50:00|38850.4|38830.4|38858|38838|38871.9|38851.9|38843.2|38823.2|821
1659437700000|2022-08-02 10:55:00|38857.7|38837.7|38833.1|38813.1|38864.6|38844.6|38827|38807|836
1659438000000|2022-08-02 11:00:00|38833.8|38813.8|38748.7|38698.7|38845.7|38825.7|38659.7|38628.5|906
1659438300000|2022-08-02 11:05:00|38760.4|38684.4|38749.2|38729.2|38801|38740.6|38697.5|38664.7|846
1659438600000|2022-08-02 11:10:00|38747.8|38727.8|38727.3|38707.3|38765.1|38745.1|38723.5|38703.5|729
1659438900000|2022-08-02 11:15:00|38727.2|38707.2|38705.6|38685.6|38729.5|38709.5|38704.2|38684.2|744
1659439200000|2022-08-02 11:20:00|38706.3|38686.3|38708.5|38688.5|38717.5|38697.5|38694.5|38674.5|742
1659439500000|2022-08-02 11:25:00|38708.7|38688.7|38712.3|38692.3|38766|38746|38704.1|38684.1|668
1659439800000|2022-08-02 11:30:00|38714.7|38694.7|38763.3|38743.3|38784.5|38764.5|38703.9|38683.9|841
1659440100000|2022-08-02 11:35:00|38763.6|38743.6|38786.7|38766.7|38798.5|38778.5|38762.8|38742.8|749
1659440400000|2022-08-02 11:40:00|38786.4|38766.4|38788.3|38768.3|38791.9|38771.9|38769.6|38749.6|777
1659440700000|2022-08-02 11:45:00|38791.1|38771.1|38792|38772|38813.2|38793.2|38760.7|38740.7|827
1659441000000|2022-08-02 11:50:00|38791.6|38771.6|38799.8|38779.8|38806.2|38786.2|38787.9|38767.9|769
1659441300000|2022-08-02 11:55:00|38800.9|38780.9|38812.5|38792.5|38830.5|38810.5|38796.4|38776.4|943
1659441600000|2022-08-02 12:00:00|38813.5|38793.5|38776.2|38756.2|38839.4|38819.4|38746.8|38726.8|942
1659441900000|2022-08-02 12:05:00|38775.7|38755.7|38818.3|38798.3|38820.5|38800.5|38768.2|38715.8|926
1659442200000|2022-08-02 12:10:00|38817.9|38797.9|38821.2|38801.2|38832.7|38808.3|38798.3|38778.3|854
1659442500000|2022-08-02 12:15:00|38821.3|38801.3|38848.3|38828.3|38854.4|38834.4|38817.3|38797.3|941
1659442800000|2022-08-02 12:20:00|38848.8|38828.8|38838.3|38818.3|38850.1|38830.1|38827.4|38807.4|962
1659443100000|2022-08-02 12:25:00|38839.6|38819.6|38831.1|38811.1|38853.7|38833.7|38823.9|38803.9|997
1659443400000|2022-08-02 12:30:00|38831.5|38811.5|38824.4|38804.4|38847.4|38827.4|38812.9|38792.9|1032
1659443700000|2022-08-02 12:35:00|38825.5|38805.5|38804.7|38784.7|38837.6|38817.6|38787.2|38767.2|891
1659444000000|2022-08-02 12:40:00|38802.9|38782.9|38797.4|38777.4|38823.6|38795.3|38770.7|38749.3|979
1659444300000|2022-08-02 12:45:00|38798.1|38778.1|38802.1|38782.1|38814.4|38794.4|38774.2|38754.2|960
1659444600000|2022-08-02 12:50:00|38803.6|38783.6|38801.2|38781.2|38819.9|38799.9|38787.3|38767.3|875
1659444900000|2022-08-02 12:55:00|38801.1|38781.1|38836.2|38816.2|38863.7|38843.7|38792.8|38772.8|871
1659445200000|2022-08-02 13:00:00|38839.1|38819.1|38833.5|38813.5|38848.6|38828.6|38811|38791|887
1659445500000|2022-08-02 13:05:00|38839|38819|38806.1|38786.1|38842.8|38822.8|38777.1|38757.1|868
1659445800000|2022-08-02 13:10:00|38806|38786|38774.4|38754.4|38810.2|38790.2|38772.5|38752.5|928
1659446100000|2022-08-02 13:15:00|38777.4|38757.4|38810.3|38790.3|38811.9|38791.9|38761.7|38741.7|936
1659446400000|2022-08-02 13:20:00|38810.5|38790.5|38813.3|38793.3|38826.9|38806.9|38797|38777|962
1659446700000|2022-08-02 13:25:00|38813.6|38793.6|38792.6|38772.6|38846.2|38826.2|38791.1|38771.1|953
1659447000000|2022-08-02 13:30:00|38790|38770|38749.3|38729.3|38793.9|38773.9|38736.5|38716.5|1106
1659447300000|2022-08-02 13:35:00|38751.5|38731.5|38785.2|38765.2|38796.2|38776.2|38747.1|38727.1|1058
1659447600000|2022-08-02 13:40:00|38784.4|38764.4|38760.7|38740.7|38796.1|38776.1|38751.1|38731.1|1010
1659447900000|2022-08-02 13:45:00|38761|38741|38831.7|38811.7|38840.1|38820.1|38733.9|38713.9|1080
1659448200000|2022-08-02 13:50:00|38829.9|38809.9|38813|38793|38854.1|38834.1|38811.6|38791.6|1072
1659448500000|2022-08-02 13:55:00|38811.6|38791.6|38785.9|38765.9|38835.9|38815.9|38768|38748|1073
1659448800000|2022-08-02 14:00:00|38786.5|38766.5|38886.8|38866.8|38919.8|38899.8|38773|38753|1080
1659449100000|2022-08-02 14:05:00|38885.4|38865.4|38913.5|38893.5|38916.8|38896.8|38884.5|38864.5|1027
1659449400000|2022-08-02 14:10:00|38914.7|38894.7|38886.1|38866.1|38930.7|38910.7|38874.2|38854.2|1039
1659449700000|2022-08-02 14:15:00|38885.7|38865.7|38918.5|38898.5|38951.2|38925.8|38882.7|38862.7|1025
1659450000000|2022-08-02 14:20:00|38919.2|38899.2|38897.2|38877.2|38920|38900|38893.3|38873.3|997
1659450300000|2022-08-02 14:25:00|38895.6|38875.6|38868.9|38848.9|38924.8|38904.8|38859.3|38839.3|925
1659450600000|2022-08-02 14:30:00|38865.7|38845.7|38882.2|38862.2|38893.5|38873.5|38850.3|38830.3|979
1659450900000|2022-08-02 14:35:00|38882.3|38862.3|38921.1|38901.1|38939.8|38919.8|38882|38862|1027
1659451200000|2022-08-02 14:40:00|38927.2|38907.2|38981.4|38904.2|39055.2|38975.9|38921.4|38894|1112
1659451500000|2022-08-02 14:45:00|38981.1|38900.8|38910.9|38890.9|38995.5|38927.5|38895.9|38875.9|1035
1659451800000|2022-08-02 14:50:00|38910.4|38890.4|38891.1|38871.1|38960|38940|38876.1|38844.4|1055
1659452100000|2022-08-02 14:55:00|38890.1|38870.1|38929.8|38909.8|38954|38934|38888.6|38868.6|1078
1659452400000|2022-08-02 15:00:00|38930.9|38910.9|38925.1|38905.1|38947.6|38927.6|38899.6|38879.6|1040
1659452700000|2022-08-02 15:05:00|38919.8|38899.8|38960|38940|38983.1|38963.1|38917.1|38897.1|1054
1659453000000|2022-08-02 15:10:00|38959.7|38939.7|38988.3|38968.3|38990.1|38970.1|38947.5|38927.5|895
1659453300000|2022-08-02 15:15:00|38989.1|38969.1|38991.3|38971.3|38993.5|38973.5|38970|38950|919
1659453600000|2022-08-02 15:20:00|38991.1|38971.1|38992.5|38972.5|39012|38992|38984.6|38964.6|877
1659453900000|2022-08-02 15:25:00|38992.7|38972.7|38976.5|38956.5|38995.2|38975.2|38970.2|38950.2|884
1659454200000|2022-08-02 15:30:00|38975.6|38955.6|38965.9|38945.9|38984.1|38964.1|38961.8|38941.8|860
1659454500000|2022-08-02 15:35:00|38966.1|38946.1|38969|38949|38997.6|38954.1|38926.8|38906.8|910
1659454800000|2022-08-02 15:40:00|38969.3|38949.3|38986.7|38966.7|39015.7|38970.9|38964.8|38936.6|876
1659455100000|2022-08-02 15:45:00|38985.6|38965.6|38989.4|38969.4|39000.3|38980.3|38982.3|38962.3|817
1659455400000|2022-08-02 15:50:00|38996.7|38976.7|39024.2|39004.2|39026.7|39006.7|38986.8|38966.8|847
1659455700000|2022-08-02 15:55:00|39024.3|39004.3|39017.8|38997.8|39082|39025|39005.8|38971.2|1037
1659456000000|2022-08-02 16:00:00|39014|38994|38981.1|38961.1|39033.7|39013.7|38970.6|38950.6|1009
1659456300000|2022-08-02 16:05:00|38980.4|38960.4|38998.2|38978.2|39006.2|38986.2|38946.4|38926.4|1003
1659456600000|2022-08-02 16:10:00|38998.4|38978.4|38965.4|38945.4|39006|38986|38960.7|38940.7|899
1659456900000|2022-08-02 16:15:00|38967.1|38947.1|38950.8|38930.8|38999|38975.9|38945.9|38913|947
1659457200000|2022-08-02 16:20:00|38948.2|38928.2|38949.1|38929.1|38977.4|38957.4|38940.3|38920.3|923
1659457500000|2022-08-02 16:25:00|38949.3|38929.3|38953.7|38933.7|38962.8|38942.8|38940.3|38920.3|854
1659457800000|2022-08-02 16:30:00|38954|38934|38983.5|38963.5|38993.5|38973.5|38953.3|38933.3|702
1659458100000|2022-08-02 16:35:00|38986|38966|38982.4|38962.4|38989.9|38969.9|38961.8|38941.8|687
1659458400000|2022-08-02 16:40:00|38985|38965|38973.2|38953.2|38988|38968|38942.1|38922.1|809
1659458700000|2022-08-02 16:45:00|38973.5|38953.5|38999.5|38979.5|39004.4|38984.4|38972.7|38952.7|764
1659459000000|2022-08-02 16:50:00|39000.1|38980.1|39006.9|38986.9|39017|38997|38995|38975|743
1659459300000|2022-08-02 16:55:00|39006.7|38986.7|39012.6|38992.6|39018.1|38998.1|38994.3|38974.3|728
1659459600000|2022-08-02 17:00:00|39012.7|38992.7|39015.6|38995.6|39024.8|39004.8|39005.1|38985.1|777
1659459900000|2022-08-02 17:05:00|39016.7|38996.7|39033.5|39013.5|39040.7|39020.7|39008|38988|716
1659460200000|2022-08-02 17:10:00|39033.4|39013.4|39024.9|39004.9|39059.3|39028.6|39015.6|38984.3|678
1659460500000|2022-08-02 17:15:00|39023.7|39003.7|39106.4|39086.4|39114|39090|39021.9|38998.1|728
1659460800000|2022-08-02 17:20:00|39102.7|39082.7|39126.9|39106.9|39128.3|39108.3|39100.9|39080.9|767
1659461100000|2022-08-02 17:25:00|39127|39107|39123.4|39103.4|39143.6|39123.6|39117.4|39097.4|931
1659461400000|2022-08-02 17:30:00|39123.8|39103.8|39156.4|39136.4|39163.3|39143.3|39121.9|39101.9|828
1659461700000|2022-08-02 17:35:00|39156.7|39136.7|39154.4|39134.4|39163.7|39143.7|39138|39118|825
1659462000000|2022-08-02 17:40:00|39153.2|39133.2|39151.6|39131.6|39162.1|39142.1|39139.9|39119.9|783
1659462300000|2022-08-02 17:45:00|39152.9|39132.9|39161.6|39141.6|39167.1|39147.1|39141.2|39121.2|729
1659462600000|2022-08-02 17:50:00|39160.7|39140.7|39142.4|39122.4|39167|39147|39134.1|39114.1|772
1659462900000|2022-08-02 17:55:00|39142.5|39122.5|39112.9|39092.9|39145.9|39125.9|39111.6|39061|813
1659463200000|2022-08-02 18:00:00|39113.5|39093.5|39132.7|39112.7|39134.6|39114.6|39104.6|39084.6|821
1659463500000|2022-08-02 18:05:00|39134|39114|39131.6|39111.6|39141|39121|39125.2|39105.2|735
1659463800000|2022-08-02 18:10:00|39131.2|39111.2|39133.5|39113.5|39143.4|39123.4|39117.8|39097.8|711
1659464100000|2022-08-02 18:15:00|39133.2|39113.2|39172.5|39152.5|39188.3|39168.3|39127.4|39107.4|788
1659464400000|2022-08-02 18:20:00|39174.9|39154.9|39157|39137|39186.1|39158|39148|39111|819
1659464700000|2022-08-02 18:25:00|39157.6|39137.6|39142.7|39122.7|39160.7|39140.7|39134.6|39114.6|715
1659465000000|2022-08-02 18:30:00|39143.1|39123.1|39128.1|39108.1|39159.8|39139.8|39120.8|39100.8|754
1659465300000|2022-08-02 18:35:00|39128.2|39108.2|39134.8|39114.8|39134.8|39114.8|39113.6|39093.6|651
1659465600000|2022-08-02 18:40:00|39133.4|39113.4|39178.8|39158.8|39178.8|39158.8|39122.1|39102.1|694
1659465900000|2022-08-02 18:45:00|39178.2|39158.2|39181.3|39161.3|39195.8|39175.8|39169.4|39149.4|713
1659466200000|2022-08-02 18:50:00|39181.7|39161.7|39204.9|39184.9|39205.7|39185.7|39178.8|39158.8|795
1659466500000|2022-08-02 18:55:00|39205.4|39185.4|39212.9|39192.9|39220.7|39200.7|39204.7|39184.7|822
1659466800000|2022-08-02 19:00:00|39211.2|39191.2|39202|39182|39220.6|39200.6|39199.4|39179.4|768
1659467100000|2022-08-02 19:05:00|39201.8|39181.8|39204|39184|39215.9|39195.9|39200.8|39180.8|645
1659467400000|2022-08-02 19:10:00|39203.4|39183.4|39202.7|39182.7|39215.1|39195.1|39179.3|39159.3|645
1659467700000|2022-08-02 19:15:00|39203.4|39183.4|39198.4|39178.4|39208.8|39188.8|39194.7|39174.7|588
1659468000000|2022-08-02 19:20:00|39198.2|39178.2|39195.1|39175.1|39203.9|39183.9|39193.2|39173.2|594
1659468300000|2022-08-02 19:25:00|39196|39176|39188.9|39168.9|39211|39191|39186.5|39166.5|646
1659468600000|2022-08-02 19:30:00|39190.1|39170.1|39197.2|39147.2|39224.5|39176.3|39179.2|39130.8|567
1659468900000|2022-08-02 19:35:00|39197|39147|39199.9|39149.9|39217.7|39167.5|39173.3|39122|598
1659469200000|2022-08-02 19:40:00|39182.3|39162.3|39197.8|39177.8|39233.3|39189.4|39182.3|39142.2|628
1659469500000|2022-08-02 19:45:00|39197.7|39177.7|39208.6|39188.6|39238.3|39191|39197.4|39154|644
1659469800000|2022-08-02 19:50:00|39208.5|39188.5|39248.1|39162.5|39258.5|39197.1|39187.3|39120.7|689
1659470100000|2022-08-02 19:55:00|39250.2|39164.1|39258.7|39156.4|39266|39195.1|39199.6|39134.1|725
1659470400000|2022-08-02 20:00:00|39230.5|39180.5|39233.9|39183.9|39274.1|39202.7|39213|39098|633
1659470700000|2022-08-02 20:05:00|39234.8|39184.8|39223.4|39203.4|39247.2|39208.7|39217.1|39171.1|374
1659471000000|2022-08-02 20:10:00|39223.2|39203.2|39241.3|39221.3|39262.9|39222.1|39217.2|39169.6|383
1659471300000|2022-08-02 20:15:00|39241.6|39221.6|39241.5|39221.5|39272|39222.2|39236.1|39185|345
1659471600000|2022-08-02 20:20:00|39241.9|39221.9|39289.8|39211.7|39301.8|39246.5|39241.5|39198.4|476
1659471900000|2022-08-02 20:25:00|39276.2|39226.2|39296|39216.4|39316|39246.6|39255.6|39198|437
1659472200000|2022-08-02 20:30:00|39293.4|39211.9|39295.7|39212.2|39313|39255.1|39257|39204.5|404
1659472500000|2022-08-02 20:35:00|39297.5|39211.2|39300.1|39202.3|39312.9|39243.5|39255.6|39192.9|363
1659472800000|2022-08-02 20:40:00|39298.6|39202.9|39297.8|39182.8|39319.1|39246.3|39260.8|39169.2|539
1659473100000|2022-08-02 20:45:00|39294.4|39185.2|39279.9|39191.5|39302.5|39214.4|39260.5|39171.3|383
1659473400000|2022-08-02 20:50:00|39285.9|39191.1|39288|39182.2|39301.9|39229.4|39243.6|39166.6|398
1659473700000|2022-08-02 20:55:00|39289.1|39181.5|39277.5|39157.5|39317.4|39199.4|39276.8|39156.8|402
1659474000000|2022-08-02 21:00:00|39259.4|39171.6|39286.5|39166.5|39286.5|39172.1|39259.4|39160.7|9
1659474300000|2022-08-02 21:05:00|39175.3|39055.3|39173.6|39053.6|39216.9|39096.9|39170.1|39050.1|54
1659474600000|2022-08-02 21:10:00|39173.5|39053.5|39176.2|39056.2|39225.6|39105.6|39170|39050|53
1659474900000|2022-08-02 21:15:00|39185.7|39065.7|39200.9|39080.9|39200.9|39080.9|39173|39053|31
1659475200000|2022-08-02 21:20:00|39189.3|39069.3|39180|39060|39195.5|39075.5|39163.3|39043.3|65
1659475500000|2022-08-02 21:25:00|39181.6|39061.6|39186.7|39066.7|39192.6|39072.6|39150.5|39030.5|54
1659475800000|2022-08-02 21:30:00|39185.8|39065.8|39184.9|39064.9|39198.9|39078.9|39178.5|39058.5|133
1659476100000|2022-08-02 21:35:00|39185.7|39065.7|39214.6|39094.6|39229.5|39109.5|39178.4|39058.4|226
1659476400000|2022-08-02 21:40:00|39218.3|39098.3|39204.6|39084.6|39229.1|39109.1|39189.1|39069.1|138
1659476700000|2022-08-02 21:45:00|39194.5|39074.5|39210.3|39090.3|39233|39113|39191.1|39071.1|246
1659477000000|2022-08-02 21:50:00|39214.8|39094.8|39203|39083|39233.4|39113.4|39166.8|39046.8|281
1659477300000|2022-08-02 21:55:00|39201.2|39081.2|39221.2|39101.2|39241|39121|39182.1|39062.1|320
1659477600000|2022-08-02 22:00:00|39188.3|39068.3|39271|39151|39284.1|39164.1|39155.5|39035.5|346
1659477900000|2022-08-02 22:05:00|39272|39152|39257.1|39137.1|39291.1|39171.1|39236.7|39116.7|513
1659478200000|2022-08-02 22:10:00|39257.2|39137.2|39241.7|39121.7|39275.6|39155.6|39218.2|39098.2|619
1659478500000|2022-08-02 22:15:00|39248.4|39128.4|39254.8|39134.8|39261.2|39141.2|39176.3|39056.3|683
1659478800000|2022-08-02 22:20:00|39255.3|39135.3|39257|39137|39265|39152|39227.7|39107.7|561
1659479100000|2022-08-02 22:25:00|39261.4|39141.4|39254.8|39134.8|39273.3|39153.3|39238.4|39123.4|564
1659479400000|2022-08-02 22:30:00|39255.5|39135.5|39250.6|39130.6|39267|39147|39238.1|39122.9|553
1659479700000|2022-08-02 22:35:00|39251.3|39131.3|39248.5|39128.5|39260.1|39162|39212|39120.9|529
1659480000000|2022-08-02 22:40:00|39248.6|39128.6|39254.8|39134.8|39261|39146|39209.5|39089.5|498
1659480300000|2022-08-02 22:45:00|39255.4|39135.4|39260.3|39140.3|39266.4|39146.4|39202.7|39082.7|551
1659480600000|2022-08-02 22:50:00|39259.9|39139.9|39248|39128|39275.2|39158|39218.3|39098.3|404
1659480900000|2022-08-02 22:55:00|39256.1|39136.1|39273.4|39153.4|39277.2|39161.7|39206.7|39086.7|635
1659481200000|2022-08-02 23:00:00|39273.2|39153.2|39274.9|39154.9|39278.8|39166.6|39235.5|39115.5|583
1659481500000|2022-08-02 23:05:00|39275.1|39155.1|39274.7|39154.7|39290.9|39204|39250.5|39130.5|511
1659481800000|2022-08-02 23:10:00|39274.9|39154.9|39281.5|39161.5|39282.8|39168.9|39266.3|39148.5|434
1659482100000|2022-08-02 23:15:00|39281.6|39161.6|39284.3|39164.3|39288.4|39168.4|39275.9|39155.9|460
1659482400000|2022-08-02 23:20:00|39284.7|39164.7|39287.8|39167.8|39292.2|39180.6|39267.9|39147.9|502
1659482700000|2022-08-02 23:25:00|39288.5|39168.5|39301.2|39181.2|39305.4|39185.4|39281.7|39161.7|543
1659483000000|2022-08-02 23:30:00|39300.6|39180.6|39292.3|39172.3|39304.7|39184.7|39262.7|39142.7|469
1659483300000|2022-08-02 23:35:00|39291.4|39171.4|39295.4|39175.4|39303.4|39198|39268.9|39148.9|550
1659483600000|2022-08-02 23:40:00|39294.6|39174.6|39306.6|39186.6|39312.9|39192.9|39279.2|39159.2|499
1659483900000|2022-08-02 23:45:00|39307.1|39187.1|39308.5|39188.5|39316.4|39196.4|39291|39171|598
1659484200000|2022-08-02 23:50:00|39309.7|39189.7|39299.3|39179.3|39314.3|39196.7|39287.2|39167.2|580
1659484500000|2022-08-02 23:55:00|39299.4|39179.4|39306.8|39186.8|39322|39202|39297.5|39177.5|541
1659484800000|2022-08-03 00:00:00|39287.5|39167.5|39275.6|39155.6|39301.5|39181.5|39186.2|39066.2|431
1659485100000|2022-08-03 00:05:00|39275.7|39155.7|39307.7|39187.7|39334.6|39214.6|39272|39152|759
1659485400000|2022-08-03 00:10:00|39307.5|39187.5|39330.9|39210.9|39332|39212|39294.5|39182.4|556
1659485700000|2022-08-03 00:15:00|39330.7|39210.7|39345.2|39237.9|39357.8|39244.4|39321.6|39205|720
1659486000000|2022-08-03 00:20:00|39345.1|39237.7|39358.3|39238.3|39366.9|39265.9|39315|39227.5|772
1659486300000|2022-08-03 00:25:00|39358.1|39238.1|39367.2|39247.2|39371.8|39261.8|39340.7|39234.7|687
1659486600000|2022-08-03 00:30:00|39366.9|39246.9|39357.7|39253.7|39373.4|39291|39311|39240.3|652
1659486900000|2022-08-03 00:35:00|39365.2|39245.2|39344.6|39242.9|39369.3|39263.8|39330.3|39233.4|659
1659487200000|2022-08-03 00:40:00|39354.6|39234.6|39368.7|39253.9|39373.2|39284.1|39325|39233.7|656
1659487500000|2022-08-03 00:45:00|39368.3|39253.6|39355.4|39235.4|39371.5|39284.4|39334.4|39232.2|649
1659487800000|2022-08-03 00:50:00|39351.4|39239.1|39348.8|39236.4|39359.6|39267|39317|39225.7|642
1659488100000|2022-08-03 00:55:00|39352.1|39237.7|39338.7|39229.6|39361.2|39253.3|39330|39227.5|552
1659488400000|2022-08-03 01:00:00|39339.1|39229.3|39329.7|39218.8|39351.1|39269.5|39289.5|39212.4|783
1659488700000|2022-08-03 01:05:00|39332.1|39216.6|39317.6|39214.2|39336.1|39236.2|39307.5|39204|764
1659489000000|2022-08-03 01:10:00|39326.2|39206.3|39316|39202.2|39331.4|39240.6|39289.5|39196|790
1659489300000|2022-08-03 01:15:00|39314.6|39202|39320.3|39205.8|39328.4|39225.4|39298.9|39190.5|859
1659489600000|2022-08-03 01:20:00|39320|39206.1|39325.6|39206.2|39327.8|39242.1|39290.3|39195.8|663
1659489900000|2022-08-03 01:25:00|39321.6|39209.3|39325|39215.5|39332.7|39237.7|39281.2|39194.6|676
1659490200000|2022-08-03 01:30:00|39327.7|39212.5|39321.9|39213.9|39335.7|39232|39313|39208|688
1659490500000|2022-08-03 01:35:00|39321.2|39213|39333.4|39233.4|39342.7|39244.9|39288.9|39199.7|757
1659490800000|2022-08-03 01:40:00|39331.6|39232.6|39322.9|39210.6|39342.5|39268.7|39288.7|39202.8|761
1659491100000|2022-08-03 01:45:00|39326.6|39206.6|39320.9|39222.9|39333.2|39247.1|39297.1|39204.1|900
1659491400000|2022-08-03 01:50:00|39320.8|39222.3|39306.4|39209.1|39325.8|39240.4|39290.4|39200.9|901
1659491700000|2022-08-03 01:55:00|39305.8|39208.8|39294.5|39193.3|39317.8|39218.4|39268.1|39181.3|744
1659492000000|2022-08-03 02:00:00|39294.4|39193.5|39292.7|39191.6|39307.7|39232.5|39252.5|39181|762
1659492300000|2022-08-03 02:05:00|39288.1|39196|39284.5|39185|39301.2|39216.5|39266.5|39173.3|673
1659492600000|2022-08-03 02:10:00|39285.4|39184.3|39283.7|39175.5|39294.6|39209.6|39257.5|39156.2|763
1659492900000|2022-08-03 02:15:00|39281|39181|39267.2|39170.6|39284.9|39204.2|39250.2|39159.8|646
1659493200000|2022-08-03 02:20:00|39268.2|39170.1|39277.1|39158.4|39283.5|39193.7|39242.6|39156.9|731
1659493500000|2022-08-03 02:25:00|39275.5|39158.5|39281.3|39179.2|39290|39208.3|39251.8|39156.2|761
1659493800000|2022-08-03 02:30:00|39278.9|39183.1|39276.6|39170.5|39285.5|39201.5|39247.2|39163.6|772
1659494100000|2022-08-03 02:35:00|39272.4|39172.1|39259.2|39161.5|39283|39194.7|39239.8|39152.9|643
1659494400000|2022-08-03 02:40:00|39258.6|39161.2|39259|39161.8|39272.2|39185.6|39232.1|39146.3|578
1659494700000|2022-08-03 02:45:00|39258.1|39162.9|39255.1|39162.1|39269.7|39185.3|39231.2|39142.2|755
1659495000000|2022-08-03 02:50:00|39255.3|39162.4|39244.6|39144.6|39277.7|39192|39239|39140.9|841
1659495300000|2022-08-03 02:55:00|39244.9|39145.3|39252.7|39142.3|39268|39180.2|39224|39137.4|744
1659495600000|2022-08-03 03:00:00|39237.4|39154|39236.4|39147.3|39257.2|39168|39216.6|39124.2|699
1659495900000|2022-08-03 03:05:00|39238.4|39146.9|39241.3|39146.2|39258|39169.7|39209.8|39126.4|625
1659496200000|2022-08-03 03:10:00|39244|39145.7|39232.4|39136.1|39254.6|39178.3|39198.3|39128.7|642
1659496500000|2022-08-03 03:15:00|39231.4|39137.1|39212.4|39128.1|39240.7|39170.7|39175|39099.8|840
1659496800000|2022-08-03 03:20:00|39216.4|39124.1|39207.8|39126.9|39226.7|39148.9|39185.2|39100.9|682
1659497100000|2022-08-03 03:25:00|39213.5|39121.3|39196.4|39176.4|39256|39180.3|39187.6|39106.5|659
1659497400000|2022-08-03 03:30:00|39196|39176|39231.3|39131.4|39254.6|39191.6|39193.8|39125.3|633
1659497700000|2022-08-03 03:35:00|39229.9|39132.7|39224.2|39141.5|39242.7|39161|39208|39124.8|392
1659498000000|2022-08-03 03:40:00|39222.5|39143.7|39226.1|39131|39241.6|39159.2|39202.8|39117.7|514
1659498300000|2022-08-03 03:45:00|39221.6|39134.3|39220|39127|39239.1|39171.3|39189.4|39113.6|475
1659498600000|2022-08-03 03:50:00|39218.9|39128.3|39211.7|39100|39236.2|39162.1|39181|39100|644
1659498900000|2022-08-03 03:55:00|39204.9|39107.4|39183.1|39097.4|39219|39133.3|39152.9|39079.2|786
1659499200000|2022-08-03 04:00:00|39180.3|39099.3|39186.9|39100.2|39207.8|39139|39152.4|39079.6|772
1659499500000|2022-08-03 04:05:00|39186.1|39100.7|39191.6|39106.4|39204.8|39139.2|39155.8|39078|657
1659499800000|2022-08-03 04:10:00|39198.6|39098.8|39188.9|39100.9|39206.8|39139|39158.1|39078|639
1659500100000|2022-08-03 04:15:00|39196.9|39088.6|39194.5|39106|39207.9|39138.9|39155.2|39082.5|520
1659500400000|2022-08-03 04:20:00|39193.4|39106.6|39193.9|39100.5|39207.8|39140.3|39154.7|39083.9|549
1659500700000|2022-08-03 04:25:00|39192|39102.9|39192.1|39107.5|39214.7|39144.1|39158.5|39085.5|535
1659501000000|2022-08-03 04:30:00|39193.3|39110.8|39209.1|39111.7|39219.8|39148.8|39160.2|39085|643
1659501300000|2022-08-03 04:35:00|39206.4|39113.9|39153.7|39133.7|39219|39142.4|39151.1|39087.2|519
1659501600000|2022-08-03 04:40:00|39154|39134|39161.4|39141.4|39191.2|39142.4|39151.1|39095.1|474
1659501900000|2022-08-03 04:45:00|39160.8|39140.8|39163.2|39143.2|39190.7|39145.6|39152|39089.5|429
1659502200000|2022-08-03 04:50:00|39163.4|39143.4|39163.3|39143.3|39184.3|39157.3|39159.3|39131.8|412
1659502500000|2022-08-03 04:55:00|39163.5|39143.5|39159.3|39139.3|39166.3|39146.3|39151.7|39131.7|335
1659502800000|2022-08-03 05:00:00|39158.7|39138.7|39174.5|39154.5|39194.7|39157.6|39153.9|39105.4|530
1659503100000|2022-08-03 05:05:00|39175.5|39155.5|39176.2|39156.2|39176.8|39156.8|39162.3|39142.3|425
1659503400000|2022-08-03 05:10:00|39176.1|39156.1|39185.8|39165.8|39186.8|39166.8|39175.5|39155.5|529
1659503700000|2022-08-03 05:15:00|39185.6|39165.6|39176.9|39126.9|39216.8|39180.4|39176.9|39093.2|502
1659504000000|2022-08-03 05:20:00|39196.2|39108.3|39194.8|39096.7|39214.5|39135.1|39153.9|39084.8|728
1659504300000|2022-08-03 05:25:00|39198.6|39093.4|39195.2|39087|39202.2|39101.9|39176.7|39068.1|694
1659504600000|2022-08-03 05:30:00|39198.4|39083.5|39192.7|39088.2|39211.8|39121.3|39141.3|39071.6|786
1659504900000|2022-08-03 05:35:00|39192.1|39087.9|39154.6|39104.6|39200.6|39119.1|39142.1|39061.9|762
1659505200000|2022-08-03 05:40:00|39184.4|39074.9|39164|39048.6|39184.4|39100.7|39120.7|39044.8|611
1659505500000|2022-08-03 05:45:00|39153.4|39058.8|39160.7|39064.2|39171.2|39094.2|39113.8|39039.5|574
1659505800000|2022-08-03 05:50:00|39160|39063.9|39178.6|39058.6|39202|39107.7|39149.2|39057.5|658
1659506100000|2022-08-03 05:55:00|39176.8|39063|39169.6|39081|39190.6|39098.9|39148.9|39059.3|769
1659506400000|2022-08-03 06:00:00|39167.7|39082.9|39190.3|39110.7|39208.3|39138.4|39157.7|39070.2|943
1659506700000|2022-08-03 06:05:00|39175.6|39125.6|39173.3|39123.3|39210.3|39147.9|39149.6|39078.9|816
1659507000000|2022-08-03 06:10:00|39172.4|39122.4|39177.2|39080.7|39193.3|39134.9|39129.5|39060.5|854
1659507300000|2022-08-03 06:15:00|39173.4|39084.5|39133.3|39113.3|39194.3|39126.3|39127|39064.2|680
1659507600000|2022-08-03 06:20:00|39132.1|39112.1|39130.3|39110.3|39145.3|39123.2|39104.9|39070.4|854
1659507900000|2022-08-03 06:25:00|39129.8|39109.8|39143.8|39093.8|39172.8|39130.3|39095.3|39075.3|739
1659508200000|2022-08-03 06:30:00|39143.9|39093.9|39145.2|39125.2|39160.1|39125.9|39119.1|39076.7|862
1659508500000|2022-08-03 06:35:00|39143.1|39123.1|39189.4|39169.4|39217.3|39176|39141.5|39105|879
1659508800000|2022-08-03 06:40:00|39187.6|39167.6|39213.2|39193.2|39245|39206.5|39185.9|39163|905
1659509100000|2022-08-03 06:45:00|39213.7|39193.7|39209.3|39189.3|39221.3|39201.3|39200.4|39180.4|918
1659509400000|2022-08-03 06:50:00|39209.8|39189.8|39202.4|39182.4|39213.2|39193.2|39190.3|39170.3|902
1659509700000|2022-08-03 06:55:00|39202.9|39182.9|39251|39147.6|39259.8|39188.9|39187.5|39141.9|821
1659510000000|2022-08-03 07:00:00|39246.4|39160.8|39167.5|39147.5|39267.4|39176.1|39149.2|39129.2|1043
1659510300000|2022-08-03 07:05:00|39167.8|39147.8|39148.4|39128.4|39171.2|39151.2|39130|39110|955
1659510600000|2022-08-03 07:10:00|39148.2|39128.2|39097.4|39077.4|39157.6|39137.6|39096.4|39076.4|970
1659510900000|2022-08-03 07:15:00|39097.9|39077.9|38948.7|38928.7|39098.3|39078.3|38948|38928|1040
1659511200000|2022-08-03 07:20:00|38946.1|38926.1|38867.9|38847.9|38946.6|38926.6|38855.5|38835.5|1055
1659511500000|2022-08-03 07:25:00|38867.8|38847.8|38926.2|38906.2|38930.5|38910.5|38856.1|38836.1|991
1659511800000|2022-08-03 07:30:00|38926.3|38906.3|38952.1|38932.1|38954.3|38934.3|38895.6|38875.6|925
1659512100000|2022-08-03 07:35:00|38952.7|38932.7|38975.8|38955.8|38996.8|38976.8|38939.1|38919.1|930
1659512400000|2022-08-03 07:40:00|38974.8|38954.8|38972.4|38952.4|38992.2|38972.2|38948.7|38918.5|928
1659512700000|2022-08-03 07:45:00|38971.3|38951.3|38996.2|38976.2|39006.6|38986.6|38971.3|38951.3|831
1659513000000|2022-08-03 07:50:00|38996.6|38976.6|38935.3|38915.3|38996.6|38976.6|38931.3|38911.3|875
1659513300000|2022-08-03 07:55:00|38935.8|38915.8|38961.7|38941.7|38964.1|38944.1|38925.7|38905.7|888
1659513600000|2022-08-03 08:00:00|38958.8|38938.8|38926.1|38906.1|38959.8|38939.8|38908.8|38888.8|913
1659513900000|2022-08-03 08:05:00|38924.2|38904.2|38924.9|38904.9|38938.2|38918.2|38915.4|38895.4|861
1659514200000|2022-08-03 08:10:00|38924.6|38904.6|38900.8|38880.8|38933.8|38913.8|38895.5|38875.5|891
1659514500000|2022-08-03 08:15:00|38903.2|38883.2|38896.4|38876.4|38904.5|38884.5|38881.5|38861.5|827
1659514800000|2022-08-03 08:20:00|38896.2|38876.2|38897.8|38877.8|38903.4|38883.4|38885.6|38865.6|811
1659515100000|2022-08-03 08:25:00|38896.4|38876.4|38887.8|38867.8|38914|38894|38884|38864|855
1659515400000|2022-08-03 08:30:00|38888.5|38868.5|38926.5|38906.5|38938.3|38918.3|38885.6|38865.6|887
1659515700000|2022-08-03 08:35:00|38926.8|38906.8|38943.7|38923.7|38951|38931|38901.3|38881.3|832
1659516000000|2022-08-03 08:40:00|38944.2|38924.2|38940.8|38920.8|38963.1|38943.1|38935.9|38915.9|868
1659516300000|2022-08-03 08:45:00|38940.2|38920.2|38933.2|38913.2|38950.7|38930.7|38932|38912|748
1659516600000|2022-08-03 08:50:00|38933.1|38913.1|38928.2|38908.2|38948.6|38928.6|38928|38908|814
1659516900000|2022-08-03 08:55:00|38930.2|38910.2|38909.4|38889.4|38940.5|38920.5|38908.7|38888.7|731
1659517200000|2022-08-03 09:00:00|38908.7|38888.7|38909.6|38889.6|38914.5|38894.5|38848.5|38828.5|925
1659517500000|2022-08-03 09:05:00|38908.5|38888.5|38885.4|38865.4|38912.3|38892.3|38881.1|38861.1|846
1659517800000|2022-08-03 09:10:00|38885.6|38865.6|38868.7|38848.7|38889.7|38869.7|38850.4|38830.4|945
1659518100000|2022-08-03 09:15:00|38868.3|38848.3|38844|38824|38879.6|38859.6|38837.2|38817.2|823
1659518400000|2022-08-03 09:20:00|38840.9|38820.9|38861.6|38841.6|38864.3|38844.3|38840.9|38820.9|761
1659518700000|2022-08-03 09:25:00|38861.3|38841.3|38870.3|38850.3|38881.4|38861.4|38855.1|38835.1|829
1659519000000|2022-08-03 09:30:00|38872.9|38852.9|38838.9|38818.9|38875.2|38855.2|38829.1|38809.1|748
1659519300000|2022-08-03 09:35:00|38838.2|38818.2|38831.9|38811.9|38865.5|38845.5|38824.2|38804.2|843
1659519600000|2022-08-03 09:40:00|38832.5|38812.5|38831.1|38811.1|38840.9|38820.9|38821.4|38801.4|780
1659519900000|2022-08-03 09:45:00|38830.6|38810.6|38845.1|38825.1|38847.1|38827.1|38825.2|38805.2|708
1659520200000|2022-08-03 09:50:00|38846.3|38826.3|38866.2|38846.2|38874.1|38854.1|38843.8|38823.8|740
1659520500000|2022-08-03 09:55:00|38865.1|38845.1|38844.5|38824.5|38878.5|38858.5|38838.8|38818.8|787
1659520800000|2022-08-03 10:00:00|38844.9|38824.9|38790.4|38770.4|38848.7|38828.7|38772.8|38752.8|867
1659521100000|2022-08-03 10:05:00|38789.3|38769.3|38796.4|38776.4|38815.9|38795.9|38786.2|38766.2|727
1659521400000|2022-08-03 10:10:00|38798.4|38778.4|38770.7|38750.7|38806.4|38786.4|38751.2|38731.2|885
1659521700000|2022-08-03 10:15:00|38771.1|38751.1|38831.5|38811.5|38847.3|38827.3|38768.6|38748.6|908
1659522000000|2022-08-03 10:20:00|38831.6|38811.6|38862.8|38842.8|38863.7|38843.7|38828.5|38808.5|939
1659522300000|2022-08-03 10:25:00|38862.2|38842.2|38886.4|38866.4|38890.6|38870.6|38854|38834|868
1659522600000|2022-08-03 10:30:00|38887.3|38867.3|38849|38829|38904.8|38884.8|38842.4|38822.4|884
1659522900000|2022-08-03 10:35:00|38848.7|38828.7|38859.8|38839.8|38859.8|38839.8|38839|38819|717
1659523200000|2022-08-03 10:40:00|38859.3|38839.3|38862.2|38842.2|38896.7|38876.7|38855.6|38835.6|813
1659523500000|2022-08-03 10:45:00|38862.9|38842.9|38847|38827|38866.9|38846.9|38825.9|38805.9|785
1659523800000|2022-08-03 10:50:00|38848|38828|38825|38805|38852.5|38832.5|38820.8|38800.8|716
1659524100000|2022-08-03 10:55:00|38824.4|38804.4|38833.3|38813.3|38834.8|38814.8|38809.7|38789.7|738
1659524400000|2022-08-03 11:00:00|38833.9|38813.9|38762|38742|38842.1|38822.1|38756.5|38736.5|885
1659524700000|2022-08-03 11:05:00|38760.8|38740.8|38753.4|38733.4|38770.5|38750.5|38750|38730|775
1659525000000|2022-08-03 11:10:00|38755.4|38735.4|38758|38738|38781|38761|38748.3|38728.3|771
1659525300000|2022-08-03 11:15:00|38762.1|38742.1|38794|38774|38794.4|38774.4|38750.8|38730.8|806
1659525600000|2022-08-03 11:20:00|38794.1|38774.1|38758.8|38738.8|38801.4|38781.4|38756.2|38736.2|786
1659525900000|2022-08-03 11:25:00|38759.6|38739.6|38702.6|38682.6|38772.8|38752.8|38698|38678|840
1659526200000|2022-08-03 11:30:00|38701.9|38681.9|38723.9|38703.9|38732.9|38712.9|38694|38674|926
1659526500000|2022-08-03 11:35:00|38723.8|38703.8|38790.1|38770.1|38795.6|38775.6|38718.5|38698.5|808
1659526800000|2022-08-03 11:40:00|38790.7|38770.7|38818.1|38798.1|38825.5|38805.5|38784.2|38764.2|845
1659527100000|2022-08-03 11:45:00|38818.7|38798.7|38856.8|38836.8|38864.6|38844.6|38813.9|38793.9|865
1659527400000|2022-08-03 11:50:00|38857.8|38837.8|38830.2|38810.2|38858.9|38838.9|38825.2|38805.2|872
1659527700000|2022-08-03 11:55:00|38830|38810|38795.8|38775.8|38830.9|38810.9|38777|38757|901
1659528000000|2022-08-03 12:00:00|38794.4|38774.4|38778.4|38758.4|38798.5|38778.5|38768.5|38748.5|878
1659528300000|2022-08-03 12:05:00|38778.7|38758.7|38789.1|38769.1|38797.4|38777.4|38774.6|38754.6|824
1659528600000|2022-08-03 12:10:00|38789.3|38769.3|38757|38737|38795.7|38775.7|38757|38737|871
1659528900000|2022-08-03 12:15:00|38756.9|38736.9|38780.7|38760.7|38825.5|38805.5|38755.1|38735.1|968
1659529200000|2022-08-03 12:20:00|38779.3|38759.3|38804.3|38784.3|38832.9|38812.9|38756.7|38736.7|972
1659529500000|2022-08-03 12:25:00|38805.1|38785.1|38805.6|38785.6|38810.2|38790.2|38769.7|38749.7|884
1659529800000|2022-08-03 12:30:00|38806.5|38786.5|38802.5|38782.5|38819.8|38799.8|38782.2|38762.2|972
1659530100000|2022-08-03 12:35:00|38802.1|38782.1|38801.7|38781.7|38821|38801|38786.7|38766.7|970
1659530400000|2022-08-03 12:40:00|38801.4|38781.4|38780.8|38760.8|38804.4|38784.4|38744.4|38724.4|943
1659530700000|2022-08-03 12:45:00|38780.3|38760.3|38787.3|38767.3|38812.1|38792.1|38777.9|38757.9|928
1659531000000|2022-08-03 12:50:00|38786.2|38766.2|38770|38750|38799.5|38779.5|38766.4|38746.4|1001
1659531300000|2022-08-03 12:55:00|38769.7|38749.7|38732.3|38712.3|38770.5|38750.5|38726.9|38706.9|918
1659531600000|2022-08-03 13:00:00|38732.4|38712.4|38775.5|38755.5|38779.6|38759.6|38729.3|38709.3|861
1659531900000|2022-08-03 13:05:00|38775.4|38755.4|38781.2|38761.2|38807.4|38787.4|38764.8|38744.8|871
1659532200000|2022-08-03 13:10:00|38782.6|38762.6|38819.1|38799.1|38821|38801|38780|38760|828
1659532500000|2022-08-03 13:15:00|38818.3|38798.3|38863|38843|38873.3|38853.3|38812.5|38792.5|908
1659532800000|2022-08-03 13:20:00|38862.7|38842.7|38869.9|38849.9|38921.6|38901.6|38860.6|38840.6|972
1659533100000|2022-08-03 13:25:00|38869.4|38849.4|38863.8|38843.8|38905.4|38885.4|38857.8|38837.8|858
1659533400000|2022-08-03 13:30:00|38864.2|38844.2|38858.1|38838.1|38864.2|38844.2|38798.5|38778.5|976
1659533700000|2022-08-03 13:35:00|38856.3|38836.3|38834.7|38814.7|38862.8|38842.8|38815.6|38795.6|966
1659534000000|2022-08-03 13:40:00|38835.1|38815.1|38874.9|38854.9|38881.5|38861.5|38834.9|38814.9|919
1659534300000|2022-08-03 13:45:00|38873.6|38853.6|38856.9|38836.9|38890.6|38870.6|38832.5|38812.5|1009
1659534600000|2022-08-03 13:50:00|38858.7|38838.7|38878.4|38858.4|38883.4|38863.4|38846.9|38826.9|992
1659534900000|2022-08-03 13:55:00|38878.1|38858.1|38903.8|38824.6|38911|38875.1|38867.1|38806|906
1659535200000|2022-08-03 14:00:00|38946.6|38831.8|39029.5|39009.5|39033.5|39013.5|38904.3|38831.8|1154
1659535500000|2022-08-03 14:05:00|39029.3|39009.3|39075.3|39055.3|39082.5|39062.5|39019.2|38999.2|1119
1659535800000|2022-08-03 14:10:00|39074.3|39054.3|39023.9|39003.9|39083|39063|39019.8|38999.8|1099
1659536100000|2022-08-03 14:15:00|39027.4|39007.4|39106.8|39086.8|39122.1|39102.1|39004|38969.1|1123
1659536400000|2022-08-03 14:20:00|39107.9|39087.9|39041.3|39021.3|39126.6|39106.6|39037|39017|1076
1659536700000|2022-08-03 14:25:00|39042.1|39022.1|39058.4|39038.4|39086.7|39066.7|39038.6|39018.6|1043
1659537000000|2022-08-03 14:30:00|39058.7|39038.7|39094.1|39074.1|39102.4|39082.4|39046.9|39026.9|1030
1659537300000|2022-08-03 14:35:00|39095.8|39075.8|39042.6|39022.6|39119.8|39099.8|39032.3|39012.3|1084
1659537600000|2022-08-03 14:40:00|39042.9|39022.9|39083.7|39063.7|39086.5|39066.5|39041.2|39021.2|1035
1659537900000|2022-08-03 14:45:00|39083.1|39063.1|39079.1|39059.1|39111.3|39091.3|39069.3|39049.3|1039
1659538200000|2022-08-03 14:50:00|39077.2|39057.2|39045.8|39025.8|39112.5|39092.5|39044.6|39001.8|1064
1659538500000|2022-08-03 14:55:00|39046.2|39026.2|39014.4|38994.4|39056.8|39036.8|39004.6|38984.6|1018
1659538800000|2022-08-03 15:00:00|39013.2|38993.2|38986.5|38966.5|39016.1|38996.1|38965|38945|1045
1659539100000|2022-08-03 15:05:00|38978.9|38958.9|38994|38974|39012.8|38992.8|38978.3|38958.3|861
1659539400000|2022-08-03 15:10:00|38993.9|38973.9|38922.7|38902.7|38998.8|38978.8|38909.6|38889.6|916
1659539700000|2022-08-03 15:15:00|38924.5|38904.5|38917.8|38897.8|38959|38939|38883.6|38863.6|919
1659540000000|2022-08-03 15:20:00|38916.9|38896.9|38888.5|38868.5|38923.6|38903.6|38876.3|38856.3|929
1659540300000|2022-08-03 15:25:00|38884.9|38864.9|38902.2|38882.2|38910.7|38890.7|38870.7|38850.7|880
1659540600000|2022-08-03 15:30:00|38898.7|38878.7|38897.8|38877.8|38913.7|38893.7|38882.6|38862.6|937
1659540900000|2022-08-03 15:35:00|38895.1|38875.1|38897.7|38847.7|38924.5|38875.5|38871.1|38820.5|933
1659541200000|2022-08-03 15:40:00|38896.4|38846.4|38904.1|38854.1|38912.1|38867.7|38865.2|38818|930
1659541500000|2022-08-03 15:45:00|38901.6|38851.6|38910.2|38860.2|38924.6|38883.4|38880|38829.6|1007
1659541800000|2022-08-03 15:50:00|38909.6|38859.6|38974.3|38900.3|38986.2|38922.9|38878.8|38858.8|872
1659542100000|2022-08-03 15:55:00|38961.4|38911.4|38940.4|38863|38974.3|38916|38910.8|38852.8|862
1659542400000|2022-08-03 16:00:00|38930.4|38880.4|38908.8|38888.8|38954.8|38913.5|38905.1|38861.8|839
1659542700000|2022-08-03 16:05:00|38905.2|38885.2|38900.5|38850.5|38928.1|38891.2|38865.3|38816.7|943
1659543000000|2022-08-03 16:10:00|38900.7|38850.7|38894.2|38844.2|38925.8|38880.5|38875.1|38826.8|908
1659543300000|2022-08-03 16:15:00|38894.1|38844.1|38888.9|38838.9|38923.4|38873.7|38872|38819.8|833
1659543600000|2022-08-03 16:20:00|38889.1|38839.1|38827.7|38807.7|38901.1|38855.9|38806.4|38773.9|887
1659543900000|2022-08-03 16:25:00|38834.3|38814.3|38855.2|38835.2|38863.4|38837.4|38821.9|38783|875
1659544200000|2022-08-03 16:30:00|38853.6|38833.6|38828|38808|38873.1|38841.7|38822.3|38776.3|740
1659544500000|2022-08-03 16:35:00|38828.6|38808.6|38855.3|38835.3|38875.9|38839.3|38826.8|38787|682
1659544800000|2022-08-03 16:40:00|38855|38835|38871.1|38851.1|38886|38864.3|38848.1|38809|694
1659545100000|2022-08-03 16:45:00|38870.9|38850.9|38870.2|38850.2|38894|38874|38856.3|38814|699
1659545400000|2022-08-03 16:50:00|38869.4|38849.4|38885.7|38865.7|38886.3|38866.3|38855|38831.4|760
1659545700000|2022-08-03 16:55:00|38884.7|38864.7|38870|38850|38898|38866.2|38863.2|38821|655
1659546000000|2022-08-03 17:00:00|38869.9|38849.9|38866.8|38846.8|38870.5|38850.5|38850.8|38830.8|578
1659546300000|2022-08-03 17:05:00|38867.5|38847.5|38866.4|38846.4|38894|38855.3|38853.9|38820|689
1659546600000|2022-08-03 17:10:00|38867.5|38847.5|38860|38840|38891|38851.4|38852|38809|615
1659546900000|2022-08-03 17:15:00|38861.1|38841.1|38859|38839|38893|38853|38855.6|38810|593
1659547200000|2022-08-03 17:20:00|38858.7|38838.7|38866.3|38846.3|38881.6|38847.8|38844.7|38807.3|718
1659547500000|2022-08-03 17:25:00|38865|38845|38853.8|38833.8|38868.5|38848.5|38844.7|38824.7|491
1659547800000|2022-08-03 17:30:00|38854.5|38834.5|38857.3|38837.3|38867|38845|38836.9|38792|660
1659548100000|2022-08-03 17:35:00|38858|38838|38858|38838|38860.9|38840.9|38833|38813|571
1659548400000|2022-08-03 17:40:00|38854.4|38834.4|38857.3|38837.3|38876|38842.5|38831|38800|601
1659548700000|2022-08-03 17:45:00|38856.8|38836.8|38861.9|38841.9|38871.1|38851.1|38840.7|38820.7|696
1659549000000|2022-08-03 17:50:00|38863.3|38843.3|38862.8|38842.8|38891|38854.4|38857|38817|642
1659549300000|2022-08-03 17:55:00|38863.5|38843.5|38854.5|38834.5|38867.6|38847.6|38840.9|38820.9|547
1659549600000|2022-08-03 18:00:00|38854.6|38834.6|38854|38834|38860.5|38840.5|38836|38816|683
1659549900000|2022-08-03 18:05:00|38854.2|38834.2|38863.4|38843.4|38865|38845|38846.1|38826.1|482
1659550200000|2022-08-03 18:10:00|38860.1|38840.1|38851.3|38831.3|38867|38847|38842.1|38822.1|548
1659550500000|2022-08-03 18:15:00|38852.2|38832.2|38852.6|38832.6|38865.7|38845.7|38848|38828|553
1659550800000|2022-08-03 18:20:00|38852.7|38832.7|38842.8|38822.8|38853.6|38833.6|38839.6|38819.6|587
1659551100000|2022-08-03 18:25:00|38840.8|38820.8|38841.1|38821.1|38849|38829|38831|38811|634
1659551400000|2022-08-03 18:30:00|38841|38821|38843|38823|38853.9|38833.9|38831.3|38811.3|740
1659551700000|2022-08-03 18:35:00|38843.7|38823.7|38860.3|38840.3|38883.7|38845.8|38842.1|38793.8|670
1659552000000|2022-08-03 18:40:00|38861.8|38841.8|38868.1|38848.1|38878.9|38858.9|38858|38838|546
1659552300000|2022-08-03 18:45:00|38869.7|38849.7|38859.1|38839.1|38879.2|38859.2|38853.6|38833.6|645
1659552600000|2022-08-03 18:50:00|38859.4|38839.4|38862.4|38842.4|38874.5|38854.5|38845.7|38825.7|703
1659552900000|2022-08-03 18:55:00|38861.6|38841.6|38859|38839|38871|38851|38851.1|38831.1|735
1659553200000|2022-08-03 19:00:00|38859.5|38839.5|38867.8|38792.3|38882.1|38846.6|38835.7|38784.8|788
1659553500000|2022-08-03 19:05:00|38867.3|38791.3|38849.5|38829.5|38884.4|38834.2|38832.1|38784.2|672
1659553800000|2022-08-03 19:10:00|38849.9|38829.9|38850.2|38800.2|38880.3|38842.3|38831.9|38787.5|746
1659554100000|2022-08-03 19:15:00|38847.4|38797.4|38821.9|38801.9|38866|38826.6|38815.7|38767|720
1659554400000|2022-08-03 19:20:00|38818.3|38798.3|38834.3|38784.3|38856.3|38809.8|38806.3|38750|694
1659554700000|2022-08-03 19:25:00|38834.7|38784.7|38811.4|38791.4|38853.5|38809.9|38807.8|38762.9|609
1659555000000|2022-08-03 19:30:00|38811.3|38791.3|38799.7|38779.7|38833.7|38793.1|38798.7|38748|469
1659555300000|2022-08-03 19:35:00|38799.9|38779.9|38798.3|38778.3|38827.7|38789.5|38787.5|38752.5|591
1659555600000|2022-08-03 19:40:00|38797|38777|38797.1|38777.1|38815.1|38784.1|38781.1|38726|620
1659555900000|2022-08-03 19:45:00|38793.8|38773.8|38802.4|38782.4|38809.8|38789.8|38788|38768|606
1659556200000|2022-08-03 19:50:00|38797.9|38777.9|38821.4|38746.5|38825.9|38784.6|38792.5|38743.4|644
1659556500000|2022-08-03 19:55:00|38821.9|38748|38799.8|38779.8|38835.2|38786.3|38789.4|38740.5|642
1659556800000|2022-08-03 20:00:00|38800.9|38780.9|38803.4|38753.4|38835.6|38781.8|38786.3|38735|669
1659557100000|2022-08-03 20:05:00|38803.2|38753.2|38812.9|38762.9|38836.2|38777.1|38783.7|38736.6|461
1659557400000|2022-08-03 20:10:00|38812.5|38762.5|38830.9|38745.8|38837.4|38780|38794.2|38743.8|356
1659557700000|2022-08-03 20:15:00|38828.7|38746.7|38796.8|38776.8|38836.4|38776.8|38787.5|38738.4|435
1659558000000|2022-08-03 20:20:00|38814.1|38764.1|38818.1|38768.1|38837.3|38791.3|38791.1|38740.3|458
1659558300000|2022-08-03 20:25:00|38818|38768|38821.7|38745.7|38843.1|38785.7|38787.7|38737.6|448
1659558600000|2022-08-03 20:30:00|38806|38756|38851|38742|38860.3|38774|38788.9|38733.3|438
1659558900000|2022-08-03 20:35:00|38853.6|38747.8|38849.1|38745.8|38859|38773.9|38816.3|38737.5|411
1659559200000|2022-08-03 20:40:00|38849.5|38745.9|38834.4|38733|38859.6|38763.9|38812.1|38725.1|464
1659559500000|2022-08-03 20:45:00|38835.5|38732.4|38844.1|38737.5|38849|38769.9|38789.1|38717.8|426
1659559800000|2022-08-03 20:50:00|38846.1|38739.6|38849.5|38745.4|38862.8|38764.6|38814.6|38729|437
1659560100000|2022-08-03 20:55:00|38851.3|38739.8|38858.4|38738.4|38871.7|38761.9|38823.3|38724.6|403
1659560400000|2022-08-03 21:00:00|38858.2|38738.2|38849.9|38729.9|38861.5|38741.5|38849.9|38729.9|43
1659560700000|2022-08-03 21:05:00|38851.3|38731.3|38839.3|38719.3|38851.3|38731.3|38827.4|38707.4|28
1659561000000|2022-08-03 21:10:00|38830.9|38710.9|38842.8|38722.8|38867.9|38747.9|38813|38693|175
1659561300000|2022-08-03 21:15:00|38846.5|38726.5|38846.5|38726.5|38867.7|38772|38821|38709.6|170
1659561600000|2022-08-03 21:20:00|38862.5|38742.5|38845.5|38725.5|38867.4|38748.7|38821.5|38701.5|200
1659561900000|2022-08-03 21:25:00|38843.7|38723.7|38844.1|38724.1|38859.7|38770.7|38820.2|38706.6|207
1659562200000|2022-08-03 21:30:00|38848.6|38728.6|38838.7|38718.7|38857.7|38741.2|38830.6|38710.6|201
1659562500000|2022-08-03 21:35:00|38842.4|38722.4|38849.1|38729.1|38853.8|38768.4|38815|38695|169
1659562800000|2022-08-03 21:40:00|38847.3|38727.3|38828.6|38708.6|38855.8|38760.8|38815|38695|162
1659563100000|2022-08-03 21:45:00|38830.7|38710.7|38834.1|38714.1|38853.1|38750.1|38823.7|38703.7|175
1659563400000|2022-08-03 21:50:00|38842.3|38722.3|38846.4|38731.3|38851|38754.3|38820.2|38700.2|209
1659563700000|2022-08-03 21:55:00|38822.6|38772.6|38836.8|38716.8|38846.5|38772.6|38822.6|38705.3|155
1659564000000|2022-08-03 22:00:00|38838.1|38739.2|38840|38720|38857.2|38749.4|38820.6|38701|317
1659564300000|2022-08-03 22:05:00|38840.5|38720.5|38871.7|38751.7|38874.2|38754.2|38827.8|38707.8|373
1659564600000|2022-08-03 22:10:00|38872|38752|38871.5|38751.5|38898.9|38818.5|38838.5|38721|543
1659564900000|2022-08-03 22:15:00|38871.4|38751.4|38869.4|38749.4|38880.8|38780.3|38851|38731|608
1659565200000|2022-08-03 22:20:00|38869.3|38749.3|38873.2|38753.2|38885.2|38765.2|38858.2|38738.2|523
1659565500000|2022-08-03 22:25:00|38875.8|38755.8|38877.8|38757.8|38886.4|38777.4|38865.1|38745.5|418
1659565800000|2022-08-03 22:30:00|38877.6|38757.6|38867|38747|38878.2|38807|38827|38725.3|481
1659566100000|2022-08-03 22:35:00|38866.7|38746.7|38863.8|38743.8|38869.6|38760.7|38841.8|38722.9|477
1659566400000|2022-08-03 22:40:00|38865.2|38745.2|38853.9|38733.9|38873.9|38753.9|38846.1|38726.1|435
1659566700000|2022-08-03 22:45:00|38852.5|38732.5|38872.7|38752.7|38875.3|38756.3|38849.8|38729.8|285
1659567000000|2022-08-03 22:50:00|38866|38746|38869|38749|38878.9|38767.4|38851.2|38733.5|344
1659567300000|2022-08-03 22:55:00|38874.9|38754.9|38875.1|38755.1|38877.2|38757.7|38838.4|38731.1|365
1659567600000|2022-08-03 23:00:00|38876.3|38756.3|38875.6|38755.6|38885.2|38795.2|38841.7|38741.8|497
1659567900000|2022-08-03 23:05:00|38874.2|38754.2|38867.7|38747.7|38883|38772.7|38852.1|38745.2|460
1659568200000|2022-08-03 23:10:00|38866.9|38746.9|38881.3|38761.3|38890.5|38821|38841|38744.3|413
1659568500000|2022-08-03 23:15:00|38882.5|38762.5|38888|38768|38891|38778.3|38864|38744|330
1659568800000|2022-08-03 23:20:00|38891.5|38771.5|38883.2|38799.2|38900.3|38821.4|38862.1|38754|395
1659569100000|2022-08-03 23:25:00|38883.9|38792.2|38879.6|38778.8|38892.9|38835.5|38855.5|38751.7|428
1659569400000|2022-08-03 23:30:00|38878.4|38795.3|38887.7|38767.7|38905.7|38828.5|38848|38746.4|561
1659569700000|2022-08-03 23:35:00|38888.6|38768.6|38872.4|38784|38900.3|38801.8|38864.8|38745|533
1659570000000|2022-08-03 23:40:00|38872.9|38784.4|38878.7|38758.7|38890.5|38823|38843|38736|477
1659570300000|2022-08-03 23:45:00|38879.4|38759.4|38880.4|38788.2|38899.6|38816.4|38860.1|38746.9|445
1659570600000|2022-08-03 23:50:00|38880.5|38785.1|38899.1|38781.4|38905.8|38837|38857|38768.6|497
1659570900000|2022-08-03 23:55:00|38899.9|38779.9|38891.7|38771.7|38903.9|38797.9|38870.7|38763.8|504
1659571200000|2022-08-04 00:00:00|38869.2|38780|38880.5|38760.5|38900.7|38790.7|38867.8|38758|766
1659571500000|2022-08-04 00:05:00|38880.8|38760.8|38894.4|38781.1|38912.3|38806.6|38869.4|38752.6|723
1659571800000|2022-08-04 00:10:00|38894.3|38782.5|38897.5|38777.5|38909.3|38803.3|38875.8|38768.6|722
1659572100000|2022-08-04 00:15:00|38895|38775|38902.2|38782.2|38904.3|38792.3|38863.6|38756.5|611
1659572400000|2022-08-04 00:20:00|38898.5|38786.5|38898.6|38778.6|38907.5|38815|38865|38767.1|667
1659572700000|2022-08-04 00:25:00|38900|38780|38897|38777|38907.9|38818.9|38868.9|38768.2|532
1659573000000|2022-08-04 00:30:00|38896.9|38776.9|38875.9|38755.9|38902.3|38826|38846|38750.5|625
1659573300000|2022-08-04 00:35:00|38882.5|38767.7|38885.2|38765.2|38891.6|38800.3|38850.3|38747|561
1659573600000|2022-08-04 00:40:00|38885.1|38765.1|38878.9|38758.9|38888.8|38783.4|38854.3|38748.5|618
1659573900000|2022-08-04 00:45:00|38878.4|38758.4|38873.8|38753.8|38897|38803.6|38853.6|38751.1|576
1659574200000|2022-08-04 00:50:00|38874.5|38754.5|38871.1|38755.6|38886|38793.5|38848|38737.8|689
1659574500000|2022-08-04 00:55:00|38870.7|38754.2|38862.7|38748.9|38886|38770|38851|38734.1|720
1659574800000|2022-08-04 01:00:00|38864.3|38748.2|38867.3|38754.8|38879.5|38789.3|38839.3|38734.9|812
1659575100000|2022-08-04 01:05:00|38870.1|38750.1|38862.5|38742.5|38882.1|38787.8|38837.8|38738.4|737
1659575400000|2022-08-04 01:10:00|38862.4|38742.4|38879.8|38763.3|38895.1|38779.8|38855|38742.3|747
1659575700000|2022-08-04 01:15:00|38880.8|38760.8|38854.9|38734.9|38881.5|38770.2|38840|38721.9|822
1659576000000|2022-08-04 01:20:00|38853.6|38733.6|38853.8|38733.8|38866.1|38764.6|38838.5|38727.5|637
1659576300000|2022-08-04 01:25:00|38853.9|38733.9|38843.1|38723.1|38873.7|38778.2|38825.7|38712.8|672
1659576600000|2022-08-04 01:30:00|38843.7|38723.7|38828.1|38708.1|38849|38736.6|38810.9|38701.5|816
1659576900000|2022-08-04 01:35:00|38828.5|38708.5|38827.1|38711.4|38839.4|38723.1|38814.1|38694.1|620
1659577200000|2022-08-04 01:40:00|38829.3|38709.3|38833.8|38713.8|38845.2|38731.1|38813.9|38699.5|714
1659577500000|2022-08-04 01:45:00|38831|38711|38845.4|38725.4|38847.7|38733|38809.8|38700.6|569
1659577800000|2022-08-04 01:50:00|38844|38724|38842.2|38728.7|38854.4|38747.8|38820.5|38707.4|682
1659578100000|2022-08-04 01:55:00|38845.1|38725.1|38859.6|38739.6|38862.7|38744.3|38829.9|38709.9|594
1659578400000|2022-08-04 02:00:00|38852.7|38732.7|38836.6|38716.6|38861.9|38748.4|38826|38713.3|629
1659578700000|2022-08-04 02:05:00|38836.5|38716.5|38846|38726|38855.3|38742.3|38813.2|38713.2|577
1659579000000|2022-08-04 02:10:00|38845.8|38725.8|38857|38737|38869.3|38762.9|38838.3|38721|596
1659579300000|2022-08-04 02:15:00|38853.6|38733.6|38854.9|38734.9|38864.6|38763.2|38830|38717|533
1659579600000|2022-08-04 02:20:00|38854.8|38734.8|38857.7|38737.7|38869.9|38782.7|38825|38721|493
1659579900000|2022-08-04 02:25:00|38857.2|38737.2|38861.6|38741.6|38875.5|38765.3|38848.2|38728.2|516
1659580200000|2022-08-04 02:30:00|38861.3|38741.3|38867.4|38747.4|38876.4|38762.6|38841.9|38736.9|574
1659580500000|2022-08-04 02:35:00|38867.2|38747.2|38885|38765|38896.1|38794.1|38841.5|38733|672
1659580800000|2022-08-04 02:40:00|38884.7|38764.7|38869.1|38749.1|38887.1|38777.1|38860.8|38746.3|578
1659581100000|2022-08-04 02:45:00|38869.7|38749.7|38870.6|38750.6|38881.9|38808.5|38828.5|38738|540
1659581400000|2022-08-04 02:50:00|38870.1|38750.1|38871.4|38751.4|38885.8|38776.7|38852.3|38741|511
1659581700000|2022-08-04 02:55:00|38873|38753|38873.6|38754.8|38886.2|38787.4|38854.5|38747.4|505
1659582000000|2022-08-04 03:00:00|38874.3|38755.1|38855.7|38735.7|38881.7|38777.7|38840.7|38733.4|561
1659582300000|2022-08-04 03:05:00|38855.2|38735.2|38847.8|38727.8|38866.1|38755.4|38832.9|38718.2|580
1659582600000|2022-08-04 03:10:00|38846.3|38726.3|38861.5|38741.5|38869.3|38758|38831|38718|462
1659582900000|2022-08-04 03:15:00|38860.6|38740.6|38864.5|38744.5|38875.8|38765.5|38830.4|38722.3|485
1659583200000|2022-08-04 03:20:00|38864.3|38744.3|38867.9|38747.9|38880.4|38770.7|38841.8|38738.4|424
1659583500000|2022-08-04 03:25:00|38866.3|38746.3|38862.8|38750.8|38882.4|38771|38849.5|38743.4|431
1659583800000|2022-08-04 03:30:00|38865.5|38745.5|38875.8|38755.8|38880.7|38790.6|38840.6|38737.9|537
1659584100000|2022-08-04 03:35:00|38871.8|38751.8|38885.4|38765.4|38888.9|38783.1|38856.8|38744.7|496
1659584400000|2022-08-04 03:40:00|38885.2|38765.2|38882.3|38769.1|38892.9|38791.7|38864.1|38754.3|558
1659584700000|2022-08-04 03:45:00|38885.6|38765.6|38886.1|38766.1|38895.4|38795.6|38861.2|38754.8|563
1659585000000|2022-08-04 03:50:00|38886.5|38766.5|38884.3|38770.5|38902|38792.8|38869|38759.9|501
1659585300000|2022-08-04 03:55:00|38887.5|38767.5|38884.3|38768.1|38892.1|38802|38872.1|38755.1|427
1659585600000|2022-08-04 04:00:00|38884.6|38764.6|38872.8|38752.8|38884.8|38773.5|38845|38743.2|619
1659585900000|2022-08-04 04:05:00|38872.7|38752.7|38873.2|38753.2|38882.8|38777.7|38851.6|38744.1|551
1659586200000|2022-08-04 04:10:00|38873.4|38753.4|38873.6|38753.6|38882.8|38777.9|38860.1|38745.1|442
1659586500000|2022-08-04 04:15:00|38873.5|38753.5|38879.5|38760.4|38893.1|38779.7|38855.9|38744.1|506
1659586800000|2022-08-04 04:20:00|38880|38760|38881.3|38770|38883|38786.5|38851.8|38745.1|416
1659587100000|2022-08-04 04:25:00|38891.8|38774.2|38878.5|38758.5|38894.1|38780.3|38862.8|38742.8|341
1659587400000|2022-08-04 04:30:00|38868.5|38759.8|38877.6|38757.6|38893|38779.9|38861.2|38752.3|476
1659587700000|2022-08-04 04:35:00|38899.1|38779.1|38879.1|38759.1|38902.9|38784.3|38853|38746|459
1659588000000|2022-08-04 04:40:00|38879.2|38759.2|38875|38755|38898.3|38784.8|38866.6|38748.2|496
1659588300000|2022-08-04 04:45:00|38875.1|38755.1|38869.8|38749.8|38895.5|38782.2|38848|38741|448
1659588600000|2022-08-04 04:50:00|38869.5|38755.3|38865.2|38745.2|38877.9|38772|38842.5|38735.7|475
1659588900000|2022-08-04 04:55:00|38864.5|38744.5|38874.6|38754.6|38882.8|38795|38844.7|38735.3|443
1659589200000|2022-08-04 05:00:00|38873.7|38753.7|38870.2|38757.5|38876.9|38769.9|38842.9|38738.3|572
1659589500000|2022-08-04 05:05:00|38873.5|38753.5|38867.7|38765.7|38880.9|38790.8|38840.8|38742.1|547
1659589800000|2022-08-04 05:10:00|38862.3|38757.8|38863.6|38750.1|38878|38786.2|38836.2|38739|515
1659590100000|2022-08-04 05:15:00|38862.7|38755.1|38861.8|38741.8|38870.7|38803.5|38823.5|38734|612
1659590400000|2022-08-04 05:20:00|38860.8|38740.8|38845.5|38725.5|38862.3|38759.9|38820.8|38715.9|528
1659590700000|2022-08-04 05:25:00|38831.5|38743.6|38834.3|38718.9|38844.8|38757.6|38807.1|38707|664
1659591000000|2022-08-04 05:30:00|38833.5|38719.5|38865.9|38745.9|38867.6|38770.7|38802.9|38712.1|753
1659591300000|2022-08-04 05:35:00|38864|38749.4|38868.4|38748.4|38877.3|38791.6|38830.8|38734.8|777
1659591600000|2022-08-04 05:40:00|38871.2|38751.2|38857.1|38756.5|38877.1|38785.6|38828.7|38724|724
1659591900000|2022-08-04 05:45:00|38857.5|38744.7|38848.5|38748|38866.2|38760.8|38836.6|38726.2|626
1659592200000|2022-08-04 05:50:00|38852.3|38742.6|38840|38752.9|38864.4|38803|38778.7|38721.6|615
1659592500000|2022-08-04 05:55:00|38841.8|38754.2|38845.6|38825.6|38870.3|38830|38829.8|38728.5|608
1659592800000|2022-08-04 06:00:00|38879|38760|38853.7|38752|38885|38813.4|38820.4|38741.1|913
1659593100000|2022-08-04 06:05:00|38858|38759|38849.8|38799.8|38873.8|38824.3|38794.3|38749.8|786
1659593400000|2022-08-04 06:10:00|38850|38800|38857.6|38837.6|38861.2|38837.6|38817.7|38771|784
1659593700000|2022-08-04 06:15:00|38857.3|38837.3|38875.3|38855.3|38879.7|38859.7|38848.6|38828.6|797
1659594000000|2022-08-04 06:20:00|38871.7|38851.7|38867.5|38847.5|38877.8|38857.8|38858.3|38838.3|772
1659594300000|2022-08-04 06:25:00|38867.6|38847.6|38970.6|38878.8|38972.3|38898.7|38867.1|38815|903
1659594600000|2022-08-04 06:30:00|38970.5|38890.9|38925|38905|38986.7|38931.2|38907.3|38864.4|938
1659594900000|2022-08-04 06:35:00|38924.8|38904.8|38917.8|38897.8|38951.6|38931.6|38913.2|38893.2|875
1659595200000|2022-08-04 06:40:00|38918.1|38898.1|38912.6|38892.6|38931.6|38902.3|38888.9|38842.9|821
1659595500000|2022-08-04 06:45:00|38910.9|38890.9|38913.3|38863.3|38945.2|38896.7|38887.9|38846.5|822
1659595800000|2022-08-04 06:50:00|38911.4|38861.4|38911.2|38891.2|38924.9|38896.7|38879.8|38833|836
1659596100000|2022-08-04 06:55:00|38911|38891|38984.5|38887.5|38986.2|38920.6|38902.3|38876|815
1659596400000|2022-08-04 07:00:00|38984.6|38885.1|38923.5|38903.5|38984.6|38916.9|38910.4|38852.3|983
1659596700000|2022-08-04 07:05:00|38922.8|38902.8|38902.3|38882.3|38938.6|38918.6|38871.9|38851.6|970
1659597000000|2022-08-04 07:10:00|38902.7|38882.7|38909.1|38889.1|38933|38890.6|38886.5|38849|907
1659597300000|2022-08-04 07:15:00|38907.7|38887.7|38777.5|38757.5|38935|38888.6|38760.3|38723|975
1659597600000|2022-08-04 07:20:00|38777.1|38757.1|38749.8|38729.8|38784.6|38764.6|38726.5|38706.5|961
1659597900000|2022-08-04 07:25:00|38751.4|38731.4|38718.4|38698.4|38756.8|38736.8|38710.7|38690.7|862
1659598200000|2022-08-04 07:30:00|38718.8|38698.8|38759.7|38739.7|38768.9|38748.9|38716.8|38696.8|898
1659598500000|2022-08-04 07:35:00|38759.4|38739.4|38737.6|38717.6|38763.8|38743.8|38714.1|38694.1|835
1659598800000|2022-08-04 07:40:00|38740.3|38720.3|38831.1|38781.1|38831.1|38802.8|38735.9|38715.9|834
1659599100000|2022-08-04 07:45:00|38830.3|38780.3|38848|38828|38915|38829.9|38808.6|38764.4|870
1659599400000|2022-08-04 07:50:00|38848.3|38828.3|38888.3|38868.3|38901.8|38881.8|38842.2|38822.2|839
1659599700000|2022-08-04 07:55:00|38888.1|38868.1|38860.1|38840.1|38895.9|38875.9|38858.5|38838.5|886
1659600000000|2022-08-04 08:00:00|38859.8|38839.8|38929.2|38909.2|38950.7|38930.7|38859.2|38839.2|898
1659600300000|2022-08-04 08:05:00|38928.6|38908.6|38905.6|38885.6|38930.9|38910.9|38900.4|38880.4|815
1659600600000|2022-08-04 08:10:00|38907.2|38887.2|38909.3|38889.3|38915.4|38895.4|38887.1|38867.1|802
1659600900000|2022-08-04 08:15:00|38908.4|38888.4|38905|38885|38962.5|38921.2|38902.4|38865.1|822
1659601200000|2022-08-04 08:20:00|38905.4|38885.4|38935.1|38915.1|38940.9|38920.9|38894.6|38874.6|882
1659601500000|2022-08-04 08:25:00|38935.2|38915.2|38939.1|38919.1|38946.5|38926.5|38907.8|38887.8|873
1659601800000|2022-08-04 08:30:00|38938.9|38918.9|38931.1|38911.1|38948.1|38928.1|38924.6|38904.6|848
1659602100000|2022-08-04 08:35:00|38931.5|38911.5|38939.5|38919.5|38946.6|38926.6|38921.9|38901.9|743
1659602400000|2022-08-04 08:40:00|38943.5|38923.5|38933.9|38913.9|38952.9|38932.9|38927.8|38907.8|884
1659602700000|2022-08-04 08:45:00|38933.4|38913.4|38949|38929|38950.2|38930.2|38920.5|38900.5|799
1659603000000|2022-08-04 08:50:00|38948.5|38928.5|38919.4|38899.4|38974.2|38954.2|38890.9|38870.9|822
1659603300000|2022-08-04 08:55:00|38917.5|38897.5|38907.8|38887.8|38937.9|38909.5|38876.4|38834.8|960
1659603600000|2022-08-04 09:00:00|38907|38887|38920.3|38900.3|38939.3|38919.3|38891.6|38846.9|901
1659603900000|2022-08-04 09:05:00|38921|38901|38922.3|38902.3|38931.2|38911.2|38903.8|38883.8|675
1659604200000|2022-08-04 09:10:00|38921.2|38901.2|38922.7|38902.7|38932.5|38912.5|38916.4|38896.4|676
1659604500000|2022-08-04 09:15:00|38923|38903|38960.7|38940.7|38970.1|38950.1|38916.8|38896.8|856
1659604800000|2022-08-04 09:20:00|38960.5|38940.5|38946.9|38926.9|38960.5|38940.5|38935.4|38915.4|755
1659605100000|2022-08-04 09:25:00|38947|38927|38883.2|38863.2|38950.5|38930.5|38879.8|38859.8|802
1659605400000|2022-08-04 09:30:00|38880.6|38860.6|38883|38863|38890.2|38870.2|38872.9|38852.9|759
1659605700000|2022-08-04 09:35:00|38882.5|38862.5|38878.7|38858.7|38889.4|38869.4|38872|38852|745
1659606000000|2022-08-04 09:40:00|38879|38859|38862.9|38842.9|38880.6|38860.6|38848.4|38828.4|750
1659606300000|2022-08-04 09:45:00|38860.5|38840.5|38868.4|38848.4|38899.6|38879.6|38852.4|38832.4|752
1659606600000|2022-08-04 09:50:00|38868.6|38848.6|38893.4|38873.4|38902.5|38882.5|38857.1|38837.1|832
1659606900000|2022-08-04 09:55:00|38893.5|38873.5|38905|38885|38905.8|38885.8|38874.5|38854.5|756
1659607200000|2022-08-04 10:00:00|38904.8|38884.8|38935|38915|38946.7|38926.7|38904|38884|821
1659607500000|2022-08-04 10:05:00|38934.5|38914.5|38946.3|38926.3|38949.3|38929.3|38923.4|38903.4|819
1659607800000|2022-08-04 10:10:00|38950.8|38930.8|38927.6|38907.6|38951.3|38931.3|38917.7|38897.7|781
1659608100000|2022-08-04 10:15:00|38927.4|38907.4|38928|38908|38934.2|38914.2|38908.3|38888.3|728
1659608400000|2022-08-04 10:20:00|38928.4|38908.4|38917.8|38897.8|38942.4|38922.4|38887.8|38867.8|720
1659608700000|2022-08-04 10:25:00|38917.7|38897.7|38876.3|38856.3|38927.8|38907.8|38859.6|38839.6|806
1659609000000|2022-08-04 10:30:00|38876|38856|38879.6|38859.6|38896.1|38876.1|38845.3|38825.3|861
1659609300000|2022-08-04 10:35:00|38878.9|38858.9|38887.8|38867.8|38891.6|38871.6|38867.4|38847.4|675
1659609600000|2022-08-04 10:40:00|38887.3|38867.3|38864.8|38844.8|38889.8|38869.8|38864.2|38844.2|672
1659609900000|2022-08-04 10:45:00|38862.1|38842.1|38854.5|38834.5|38862.1|38842.1|38843.1|38823.1|666
1659610200000|2022-08-04 10:50:00|38855.2|38835.2|38867.2|38847.2|38874.9|38854.9|38846.8|38826.8|689
1659610500000|2022-08-04 10:55:00|38867.1|38847.1|38870.9|38850.9|38880.6|38860.6|38860.7|38840.7|783
1659610800000|2022-08-04 11:00:00|38879.3|38859.3|38902.6|38882.6|38910.4|38890.4|38857.7|38837.7|1104
1659611100000|2022-08-04 11:05:00|38904.9|38884.9|38916.3|38896.3|38951.7|38931.7|38894|38874|1080
1659611400000|2022-08-04 11:10:00|38917.1|38897.1|38863.6|38843.6|38928.5|38908.5|38840.8|38820.8|1066
1659611700000|2022-08-04 11:15:00|38863.4|38843.4|38825.1|38805.1|38872.4|38852.4|38820.3|38800.3|921
1659612000000|2022-08-04 11:20:00|38825.6|38805.6|38838.2|38818.2|38846.2|38826.2|38802.9|38782.9|980
1659612300000|2022-08-04 11:25:00|38837.9|38817.9|38855.4|38835.4|38859.1|38839.1|38776.2|38756.2|966
1659612600000|2022-08-04 11:30:00|38855.3|38835.3|38876.3|38856.3|38911.6|38891.6|38845|38825|1010
1659612900000|2022-08-04 11:35:00|38876.7|38856.7|38881.3|38861.3|38894.5|38874.5|38868.1|38848.1|991
1659613200000|2022-08-04 11:40:00|38878.8|38858.8|38932.3|38912.3|38950.7|38930.7|38878.8|38858.8|1116
1659613500000|2022-08-04 11:45:00|38934.8|38914.8|38953.5|38933.5|38956.4|38936.4|38914.3|38894.3|1019
1659613800000|2022-08-04 11:50:00|38952.2|38932.2|38977.5|38957.5|38992.1|38972.1|38926.8|38906.8|1026
1659614100000|2022-08-04 11:55:00|38978|38958|38925.9|38905.9|38978.6|38958.6|38902.3|38882.3|1067
1659614400000|2022-08-04 12:00:00|38926.7|38906.7|38930.2|38910.2|38977.3|38957.3|38923.7|38903.7|1041
1659614700000|2022-08-04 12:05:00|38930.4|38910.4|38939.8|38919.8|38942.3|38922.3|38902.6|38882.6|940
1659615000000|2022-08-04 12:10:00|38938.5|38918.5|38903.1|38883.1|38943.4|38923.4|38900.5|38880.5|1039
1659615300000|2022-08-04 12:15:00|38902.7|38882.7|38933.2|38913.2|38953.3|38933.3|38902.7|38882.7|989
1659615600000|2022-08-04 12:20:00|38931.4|38911.4|38936.1|38916.1|38939.7|38919.7|38910.4|38890.4|981
1659615900000|2022-08-04 12:25:00|38933.2|38913.2|38924.9|38874.9|38939.5|38919.5|38901.8|38858|919
1659616200000|2022-08-04 12:30:00|38925|38875|38896.4|38876.4|38939.7|38904|38887.5|38861.8|1032
1659616500000|2022-08-04 12:35:00|38897.8|38877.8|38888.5|38868.5|38906.9|38886.9|38884.9|38864.9|1058
1659616800000|2022-08-04 12:40:00|38888.4|38868.4|38890.4|38870.4|38903.1|38883.1|38864.1|38844.1|1005
1659617100000|2022-08-04 12:45:00|38890.3|38870.3|38871.8|38851.8|38933.6|38913.6|38868.9|38848.9|997
1659617400000|2022-08-04 12:50:00|38873|38853|38868.8|38848.8|38899.4|38879.4|38867.2|38847.2|959
1659617700000|2022-08-04 12:55:00|38868.2|38848.2|38888.8|38868.8|38890.1|38870.1|38863.5|38843.5|879
1659618000000|2022-08-04 13:00:00|38887.3|38867.3|38900.6|38880.6|38907.1|38887.1|38877.8|38857.8|1019
1659618300000|2022-08-04 13:05:00|38900.9|38880.9|38835.3|38815.3|38906.8|38886.8|38831.2|38811.2|907
1659618600000|2022-08-04 13:10:00|38836.3|38816.3|38862.7|38842.7|38864.4|38844.4|38831|38811|887
1659618900000|2022-08-04 13:15:00|38863|38843|38910|38890|38915.5|38895.5|38852.4|38832.4|886
1659619200000|2022-08-04 13:20:00|38910.2|38890.2|38877.8|38857.8|38931.3|38911.3|38875.9|38855.9|951
1659619500000|2022-08-04 13:25:00|38876.4|38856.4|38883.7|38863.7|38892.1|38872.1|38856.1|38836.1|907
1659619800000|2022-08-04 13:30:00|38883.9|38863.9|38905.4|38885.4|38911.4|38891.4|38873.4|38853.4|990
1659620100000|2022-08-04 13:35:00|38905|38885|38878.4|38858.4|38905.4|38885.4|38865|38845|935
1659620400000|2022-08-04 13:40:00|38878.5|38858.5|38825.8|38805.8|38878.6|38858.6|38816.3|38796.3|1010
1659620700000|2022-08-04 13:45:00|38825.6|38805.6|38802|38782|38828.5|38808.5|38782|38762|1010
1659621000000|2022-08-04 13:50:00|38803.3|38783.3|38820.2|38800.2|38822.2|38802.2|38797.9|38777.9|994
1659621300000|2022-08-04 13:55:00|38819.8|38799.8|38796.5|38776.5|38820.8|38800.8|38758.5|38738.5|990
1659621600000|2022-08-04 14:00:00|38794.9|38774.9|38816.7|38796.7|38820.1|38800.1|38787.7|38767.7|989
1659621900000|2022-08-04 14:05:00|38816.8|38796.8|38777.8|38757.8|38821.7|38801.7|38764|38744|988
1659622200000|2022-08-04 14:10:00|38778|38758|38784.8|38764.8|38798.9|38778.9|38773.4|38753.4|936
1659622500000|2022-08-04 14:15:00|38786.4|38766.4|38794.7|38774.7|38796.6|38776.6|38780.5|38760.5|901
1659622800000|2022-08-04 14:20:00|38794|38774|38781.8|38761.8|38794.6|38774.6|38775.2|38755.2|877
1659623100000|2022-08-04 14:25:00|38781.7|38761.7|38781.9|38761.9|38799.2|38779.2|38765.6|38745.6|899
1659623400000|2022-08-04 14:30:00|38782.2|38762.2|38778.4|38758.4|38793.3|38773.3|38762.6|38742.6|916
1659623700000|2022-08-04 14:35:00|38778.3|38758.3|38708.6|38688.6|38778.7|38758.7|38701.6|38681.6|980
1659624000000|2022-08-04 14:40:00|38708.9|38688.9|38744.4|38724.4|38747.5|38727.5|38708.8|38688.8|955
1659624300000|2022-08-04 14:45:00|38743.8|38723.8|38743.3|38723.3|38750|38730|38726.3|38706.3|963
1659624600000|2022-08-04 14:50:00|38742.5|38722.5|38709.9|38689.9|38745.8|38725.8|38690|38670|984
1659624900000|2022-08-04 14:55:00|38709|38689|38700|38680|38709.8|38689.8|38682.6|38662.6|995
1659625200000|2022-08-04 15:00:00|38700.3|38680.3|38717.2|38697.2|38719.8|38699.8|38685.3|38665.3|969
1659625500000|2022-08-04 15:05:00|38715.6|38695.6|38664.5|38644.5|38721.6|38701.6|38647.8|38627.8|906
1659625800000|2022-08-04 15:10:00|38664.6|38644.6|38666.4|38646.4|38674.2|38654.2|38641.5|38621.5|873
1659626100000|2022-08-04 15:15:00|38664.3|38644.3|38653.5|38633.5|38676.9|38656.9|38618.7|38597|936
1659626400000|2022-08-04 15:20:00|38651|38631|38629.1|38609.1|38654.9|38634.9|38613.2|38593.2|884
1659626700000|2022-08-04 15:25:00|38628.3|38608.3|38630.7|38610.7|38648.8|38628.8|38625.4|38605.4|846
1659627000000|2022-08-04 15:30:00|38633.6|38613.6|38662.6|38642.6|38702.4|38649.6|38625.2|38605.2|867
1659627300000|2022-08-04 15:35:00|38662.2|38642.2|38702.9|38652.9|38718.5|38671.7|38656.5|38613.4|837
1659627600000|2022-08-04 15:40:00|38702.6|38652.6|38701.3|38681.3|38723.3|38688.9|38670.2|38618.3|823
1659627900000|2022-08-04 15:45:00|38701.5|38681.5|38710.2|38690.2|38713.4|38693.4|38696.2|38676.2|740
1659628200000|2022-08-04 15:50:00|38710.3|38690.3|38697.8|38677.8|38719.7|38699.7|38690.4|38670.4|801
1659628500000|2022-08-04 15:55:00|38697.4|38677.4|38669.4|38649.4|38699.3|38679.3|38666.3|38646.3|774
1659628800000|2022-08-04 16:00:00|38668|38648|38665.2|38645.2|38681.1|38661.1|38658.5|38638.5|809
1659629100000|2022-08-04 16:05:00|38662.8|38642.8|38661.3|38641.3|38669.6|38649.6|38654.1|38634.1|716
1659629400000|2022-08-04 16:10:00|38661.1|38641.1|38656.6|38636.6|38672|38652|38653.7|38633.7|724
1659629700000|2022-08-04 16:15:00|38656.7|38636.7|38643.3|38623.3|38660.9|38640.9|38637.3|38617.3|671
1659630000000|2022-08-04 16:20:00|38643|38623|38655.1|38635.1|38658.4|38638.4|38636.1|38616.1|693
1659630300000|2022-08-04 16:25:00|38655|38635|38632.9|38612.9|38658.1|38638.1|38627.9|38607.9|622
1659630600000|2022-08-04 16:30:00|38633.1|38613.1|38617|38597|38634.4|38614.4|38609.7|38589.7|759
1659630900000|2022-08-04 16:35:00|38617.1|38597.1|38611.7|38591.7|38632.5|38612.5|38604.6|38584.6|737
1659631200000|2022-08-04 16:40:00|38611.4|38591.4|38606.3|38586.3|38619.3|38599.3|38600.8|38580.8|670
1659631500000|2022-08-04 16:45:00|38606.1|38586.1|38614.2|38594.2|38626.7|38606.7|38605.2|38585.2|697
1659631800000|2022-08-04 16:50:00|38614.7|38594.7|38611.6|38591.6|38627.3|38607.3|38598.9|38578.9|782
1659632100000|2022-08-04 16:55:00|38611.7|38591.7|38563.2|38543.2|38619.6|38599.6|38551.3|38531.3|753
1659632400000|2022-08-04 17:00:00|38564.2|38544.2|38582|38562|38607.8|38567.5|38549.5|38527.9|740
1659632700000|2022-08-04 17:05:00|38585.8|38565.8|38578.9|38558.9|38621.9|38569.6|38565.3|38532.2|641
1659633000000|2022-08-04 17:10:00|38579.7|38559.7|38589.1|38569.1|38620.3|38572.3|38573.3|38527|659
1659633300000|2022-08-04 17:15:00|38589.4|38569.4|38599|38579|38631.2|38589.2|38585.5|38546.1|638
1659633600000|2022-08-04 17:20:00|38596.1|38576.1|38594.1|38574.1|38633|38581.9|38582.9|38541.7|631
1659633900000|2022-08-04 17:25:00|38593.5|38573.5|38571|38551|38627.6|38573.5|38570|38530.4|605
1659634200000|2022-08-04 17:30:00|38572.2|38552.2|38573.2|38553.2|38610|38562.4|38562.7|38527.3|653
1659634500000|2022-08-04 17:35:00|38572.7|38552.7|38586.5|38536.5|38608|38560.1|38560.5|38523.4|573
1659634800000|2022-08-04 17:40:00|38586|38536|38563.5|38543.5|38610|38557.8|38561.9|38523.9|593
1659635100000|2022-08-04 17:45:00|38566.1|38546.1|38550.7|38530.7|38609.3|38558.2|38548.9|38512.3|649
1659635400000|2022-08-04 17:50:00|38549.2|38529.2|38565.4|38545.4|38589.9|38547|38548.8|38508.2|592
1659635700000|2022-08-04 17:55:00|38565.8|38545.8|38572.3|38552.3|38602.9|38555.3|38558.7|38516|551
1659636000000|2022-08-04 18:00:00|38572.5|38552.5|38563.5|38543.5|38610|38558.1|38555.3|38514|563
1659636300000|2022-08-04 18:05:00|38563.6|38543.6|38548.7|38528.7|38588.9|38549.6|38542.9|38510.3|642
1659636600000|2022-08-04 18:10:00|38548.3|38528.3|38547.6|38527.6|38590.3|38538|38541.9|38503.5|662
1659636900000|2022-08-04 18:15:00|38547.5|38527.5|38542.6|38522.6|38588.6|38541|38540.8|38499.2|520
1659637200000|2022-08-04 18:20:00|38542.4|38522.4|38560.8|38540.8|38588|38540.8|38537.5|38499.7|584
1659637500000|2022-08-04 18:25:00|38560.4|38540.4|38559.1|38509.1|38585.6|38542.4|38540.1|38497|582
1659637800000|2022-08-04 18:30:00|38556.8|38506.8|38534.4|38514.4|38572.1|38526.6|38527.5|38484.2|560
1659638100000|2022-08-04 18:35:00|38534|38514|38531.3|38511.3|38578.4|38528.8|38529.4|38489.3|647
1659638400000|2022-08-04 18:40:00|38532.5|38512.5|38541.8|38521.8|38576|38532|38527.1|38486.9|575
1659638700000|2022-08-04 18:45:00|38541.1|38521.1|38542.1|38522.1|38582.4|38534.3|38531|38498.2|537
1659639000000|2022-08-04 18:50:00|38542.6|38522.6|38548.3|38498.3|38568.1|38527.7|38525.7|38484.9|606
1659639300000|2022-08-04 18:55:00|38550.2|38500.2|38536.5|38516.5|38578|38531.1|38520.5|38477.9|726
1659639600000|2022-08-04 19:00:00|38535.9|38515.9|38538.4|38518.4|38551.5|38531.5|38532.4|38512.4|612
1659639900000|2022-08-04 19:05:00|38537.9|38517.9|38542.6|38522.6|38550.1|38530.1|38537.4|38517.4|506
1659640200000|2022-08-04 19:10:00|38542.2|38522.2|38537.5|38517.5|38542.2|38522.2|38530.9|38510.9|487
1659640500000|2022-08-04 19:15:00|38538.7|38518.7|38525.5|38505.5|38539.2|38519.2|38520.9|38500.9|548
1659640800000|2022-08-04 19:20:00|38524.5|38504.5|38535.8|38515.8|38536.6|38516.6|38520.2|38500.2|521
1659641100000|2022-08-04 19:25:00|38535.1|38515.1|38532.3|38512.3|38545.9|38525.9|38530.5|38510.5|540
1659641400000|2022-08-04 19:30:00|38532.5|38512.5|38561|38541|38583.4|38543|38532.2|38490.1|507
1659641700000|2022-08-04 19:35:00|38585.3|38510.9|38554.7|38534.7|38585.3|38540.4|38539.4|38497|598
1659642000000|2022-08-04 19:40:00|38555|38535|38582.6|38532.6|38599|38552|38547|38505.2|571
1659642300000|2022-08-04 19:45:00|38592.3|38510.2|38606|38508.2|38621.6|38555.8|38565.2|38493.1|724
1659642600000|2022-08-04 19:50:00|38604.5|38513.5|38579.5|38529.5|38618.1|38547.1|38549.3|38485.6|721
1659642900000|2022-08-04 19:55:00|38592.2|38517.9|38633.7|38527.3|38641.3|38570.9|38562.3|38495|733
1659643200000|2022-08-04 20:00:00|38628.9|38532.6|38625.5|38540.6|38654.2|38561.8|38579.1|38508.4|821
1659643500000|2022-08-04 20:05:00|38623.3|38542.1|38614.1|38535.9|38634|38566.3|38578.1|38529|405
1659643800000|2022-08-04 20:10:00|38611.9|38537.7|38615.1|38541.1|38630.5|38567|38581.7|38526.7|390
1659644100000|2022-08-04 20:15:00|38616|38540.4|38614.3|38535.2|38632.6|38571.6|38582.1|38528.6|355
1659644400000|2022-08-04 20:20:00|38612.7|38535|38615|38497.6|38635.9|38573.6|38591.7|38496.5|483
1659644700000|2022-08-04 20:25:00|38620.8|38500.8|38613.5|38493.5|38621.8|38514.5|38594.8|38482.5|492
1659645000000|2022-08-04 20:30:00|38610.8|38490.8|38616.7|38496.7|38627.1|38507.1|38582.7|38481.8|391
1659645300000|2022-08-04 20:35:00|38617.9|38497.9|38616.9|38504.4|38629.3|38516.9|38584.6|38492.9|483
1659645600000|2022-08-04 20:40:00|38616.8|38503.9|38613.5|38500.5|38627.5|38523.2|38573.2|38498.8|423
1659645900000|2022-08-04 20:45:00|38621.1|38501.1|38610.7|38515.8|38629.9|38532.7|38598.7|38490.5|491
1659646200000|2022-08-04 20:50:00|38609.8|38511.4|38614.5|38496.6|38629.5|38532.8|38581.2|38494.6|400
1659646500000|2022-08-04 20:55:00|38611.4|38497|38605.9|38485.9|38617.9|38502.3|38591.1|38471.1|523
1659646800000|2022-08-04 21:00:00|38617.2|38497.2|38598.8|38478.8|38637.4|38517.4|38598.8|38478.8|47
1659647100000|2022-08-04 21:05:00|38598.9|38478.9|38610.9|38490.9|38616.6|38496.6|38587.3|38467.3|41
1659647400000|2022-08-04 21:10:00|38642.1|38522.1|38639.3|38519.3|38644|38524|38586.8|38466.8|180
1659647700000|2022-08-04 21:15:00|38638|38518|38620.8|38500.8|38638.8|38518.8|38586.5|38466.5|200
1659648000000|2022-08-04 21:20:00|38619.4|38499.4|38612.9|38492.9|38638.9|38533|38601.6|38481.6|185
1659648300000|2022-08-04 21:25:00|38616.6|38496.6|38619.7|38499.7|38638.3|38519.7|38594.7|38474.7|186
1659648600000|2022-08-04 21:30:00|38619.6|38499.6|38627.1|38507.1|38643.4|38523.4|38606.5|38486.5|224
1659648900000|2022-08-04 21:35:00|38629.8|38509.8|38620.4|38500.4|38644.1|38524.1|38603.9|38483.9|199
1659649200000|2022-08-04 21:40:00|38628.8|38508.8|38630.9|38510.9|38643.6|38538|38607.1|38487.1|185
1659649500000|2022-08-04 21:45:00|38625.3|38505.3|38634.5|38514.5|38640.1|38520.6|38600.8|38480.8|228
1659649800000|2022-08-04 21:50:00|38634.2|38514.2|38606.5|38486.5|38635.3|38515.3|38597.9|38477.9|166
1659650100000|2022-08-04 21:55:00|38604.7|38484.7|38603.3|38483.3|38643.8|38536|38598.6|38478.6|299
1659650400000|2022-08-04 22:00:00|38620.7|38500.7|38628.2|38508.2|38650.9|38530.9|38604.3|38484.3|448
1659650700000|2022-08-04 22:05:00|38631|38511|38640.2|38520.2|38644.2|38524.2|38608.6|38488.6|499
1659651000000|2022-08-04 22:10:00|38638.5|38518.5|38595|38475|38643.1|38523.1|38589.8|38469.8|522
1659651300000|2022-08-04 22:15:00|38594.9|38474.9|38612.9|38492.9|38616.2|38496.2|38579.9|38459.9|696
1659651600000|2022-08-04 22:20:00|38613.8|38493.8|38603.1|38483.1|38622.5|38537.7|38587.7|38476.1|593
1659651900000|2022-08-04 22:25:00|38602.9|38482.9|38609.8|38489.8|38615.6|38495.6|38592.1|38472.1|320
1659652200000|2022-08-04 22:30:00|38608.7|38488.7|38592|38472|38619.9|38499.9|38583.1|38463.1|479
1659652500000|2022-08-04 22:35:00|38597.5|38477.5|38592.7|38472.7|38609|38489|38577|38457|336
1659652800000|2022-08-04 22:40:00|38589.7|38469.7|38592.8|38472.8|38612.5|38492.5|38584.5|38464.5|414
1659653100000|2022-08-04 22:45:00|38589.9|38469.9|38605.5|38485.5|38613.6|38493.6|38583.7|38463.7|245
1659653400000|2022-08-04 22:50:00|38606|38486|38602|38482|38613.5|38506.6|38581.9|38461.9|312
1659653700000|2022-08-04 22:55:00|38601.2|38481.2|38595.5|38489.6|38615.5|38499.9|38581.5|38461.5|266
1659654000000|2022-08-04 23:00:00|38589.4|38483.7|38586.9|38475.1|38608.6|38525.5|38545.5|38458.3|454
1659654300000|2022-08-04 23:05:00|38588.4|38471.8|38591|38480.4|38607.6|38504.5|38554.5|38461.9|445
1659654600000|2022-08-04 23:10:00|38588.7|38481.6|38593.3|38473.3|38628.5|38508.5|38578.6|38458.6|366
1659654900000|2022-08-04 23:15:00|38590.4|38470.4|38606.5|38486.5|38608.4|38537.5|38557.5|38464.3|400
1659655200000|2022-08-04 23:20:00|38605.1|38485.1|38594.9|38474.9|38607.6|38529|38562.2|38446|555
1659655500000|2022-08-04 23:25:00|38594.5|38474.5|38592.8|38484.9|38607.7|38524.2|38573.9|38459.2|594
1659655800000|2022-08-04 23:30:00|38584.5|38496.4|38598.5|38503.7|38609.1|38523.5|38570.2|38461.9|556
1659656100000|2022-08-04 23:35:00|38602.2|38499.4|38607.1|38494|38612.4|38511|38579.5|38468.7|429
1659656400000|2022-08-04 23:40:00|38604.8|38496.4|38602.3|38482.3|38611.1|38509.7|38585|38468.3|520
1659656700000|2022-08-04 23:45:00|38600.2|38483|38610.3|38501.6|38613.6|38540.5|38560.5|38465|535
1659657000000|2022-08-04 23:50:00|38611.2|38499.9|38596.6|38492.2|38614.7|38530.7|38580.7|38469.9|688
1659657300000|2022-08-04 23:55:00|38596.3|38491.8|38598.9|38499.4|38610.9|38524.8|38574.8|38469.7|494
1659657600000|2022-08-05 00:00:00|38597.7|38501.5|38612.6|38529.4|38621.8|38547.9|38556|38473.5|771
1659657900000|2022-08-05 00:05:00|38609.7|38531.4|38627.6|38514.6|38631.4|38567.2|38585.6|38508.3|595
1659658200000|2022-08-05 00:10:00|38632.3|38514.5|38617.5|38522.6|38637.4|38571.1|38588.6|38504|591
1659658500000|2022-08-05 00:15:00|38616.6|38517.5|38619.6|38530.3|38636.1|38568.8|38585.3|38495.8|580
1659658800000|2022-08-05 00:20:00|38619.3|38530.1|38630.8|38519.1|38632.7|38571.3|38584.5|38501.1|525
1659659100000|2022-08-05 00:25:00|38619|38522|38630.1|38526.2|38640.3|38559.8|38602.7|38506.1|483
1659659400000|2022-08-05 00:30:00|38629.6|38524.6|38621.1|38547|38643.5|38580.7|38596.6|38511.2|558
1659659700000|2022-08-05 00:35:00|38609.7|38559.7|38644.2|38535.4|38653.6|38584|38596.5|38514.1|556
1659660000000|2022-08-05 00:40:00|38651.3|38531.5|38634.7|38559|38651.3|38590.7|38605.7|38520.9|606
1659660300000|2022-08-05 00:45:00|38636|38556.8|38637.8|38531.6|38653.9|38589.1|38607.4|38518.8|556
1659660600000|2022-08-05 00:50:00|38643.3|38529.7|38629|38575|38655.5|38595|38592|38528.6|719
1659660900000|2022-08-05 00:55:00|38631|38576|38650.6|38548.2|38659.9|38596.4|38601|38530.1|664
1659661200000|2022-08-05 01:00:00|38652.9|38546|38657.1|38570.4|38664.6|38605.7|38617.5|38539.4|630
1659661500000|2022-08-05 01:05:00|38657|38574.8|38656.4|38536.8|38668.5|38596|38615.7|38535.7|779
1659661800000|2022-08-05 01:10:00|38656.5|38536.9|38639.4|38547.1|38663.2|38564|38635.7|38526.6|669
1659662100000|2022-08-05 01:15:00|38635.3|38551|38636.8|38542.2|38656.2|38554.2|38616.2|38515.1|669
1659662400000|2022-08-05 01:20:00|38637.3|38542.3|38643.7|38523.7|38653.7|38550.6|38619.6|38517.8|586
1659662700000|2022-08-05 01:25:00|38646.3|38526.3|38635.5|38550.8|38649.5|38576.9|38595.5|38516.8|572
1659663000000|2022-08-05 01:30:00|38635.1|38548|38639.3|38528.1|38650.8|38587|38601.1|38514.6|660
1659663300000|2022-08-05 01:35:00|38646.5|38535.5|38640|38548.2|38649.4|38587.4|38600.2|38521.2|598
1659663600000|2022-08-05 01:40:00|38634.1|38559|38655|38551.2|38660.9|38595.5|38604.9|38529.3|652
1659663900000|2022-08-05 01:45:00|38653|38552.2|38624.2|38525|38666.2|38582.7|38618.9|38524.5|735
1659664200000|2022-08-05 01:50:00|38624.5|38526.6|38633.8|38555.3|38650.7|38589.6|38589.8|38514.5|686
1659664500000|2022-08-05 01:55:00|38636.3|38552|38656.8|38536.8|38664.2|38602|38609.5|38520.5|584
1659664800000|2022-08-05 02:00:00|38655.8|38535.8|38650.4|38555.5|38668.4|38594.7|38612.4|38528|642
1659665100000|2022-08-05 02:05:00|38648.7|38557.9|38655.9|38554.8|38668|38600.8|38615.3|38533.2|610
1659665400000|2022-08-05 02:10:00|38657|38553.6|38638|38536.9|38670.9|38604.3|38610.1|38529.2|673
1659665700000|2022-08-05 02:15:00|38637|38563.1|38646.6|38543.7|38658.1|38574.2|38607.6|38524.5|701
1659666000000|2022-08-05 02:20:00|38643.2|38546.7|38654.7|38539.8|38662.1|38596.2|38609.4|38536.5|750
1659666300000|2022-08-05 02:25:00|38657.9|38539.7|38654.3|38559|38672.3|38597.5|38617.5|38537.3|507
1659666600000|2022-08-05 02:30:00|38656.5|38555.9|38612.6|38562.6|38663.8|38582.7|38611.3|38536.4|596
1659666900000|2022-08-05 02:35:00|38612.5|38562.5|38641.8|38537.3|38661.9|38579.3|38597.2|38534.5|577
1659667200000|2022-08-05 02:40:00|38641.3|38545|38644.1|38535.9|38659.9|38577.3|38611.5|38524.8|622
1659667500000|2022-08-05 02:45:00|38639.6|38546.1|38654.2|38553|38665|38583.2|38613.6|38527.3|531
1659667800000|2022-08-05 02:50:00|38649|38556.8|38639.9|38538.8|38661.5|38591|38608.5|38530.2|664
1659668100000|2022-08-05 02:55:00|38651.9|38536.8|38655.4|38541.8|38663.2|38591.2|38611.2|38531.1|595
1659668400000|2022-08-05 03:00:00|38658.4|38538.8|38608.9|38558.9|38658.4|38581.7|38597.9|38523.3|580
1659668700000|2022-08-05 03:05:00|38609.7|38559.7|38634.6|38543.4|38657|38582.8|38589|38523.4|652
1659669000000|2022-08-05 03:10:00|38640.4|38540.3|38636.7|38551.4|38651.7|38587.4|38607.4|38515.2|522
1659669300000|2022-08-05 03:15:00|38636|38552.4|38649.4|38532.5|38657.3|38587.7|38607.6|38520.8|418
1659669600000|2022-08-05 03:20:00|38648.6|38532.2|38628.8|38554.8|38657|38575.8|38617|38526.4|517
1659669900000|2022-08-05 03:25:00|38616.7|38566.7|38650.7|38532.9|38655.8|38570.4|38610.3|38524.2|464
1659670200000|2022-08-05 03:30:00|38650.6|38532.8|38619.2|38569.2|38651.7|38588.4|38604.7|38529.2|444
1659670500000|2022-08-05 03:35:00|38633.9|38554.4|38645.4|38544.9|38652.6|38587.7|38605.9|38518.7|363
1659670800000|2022-08-05 03:40:00|38645.2|38545|38643.8|38528.7|38659.1|38571.2|38612.7|38518.5|440
1659671100000|2022-08-05 03:45:00|38647.1|38528.9|38619.5|38532.1|38654.7|38581.5|38601.5|38528.1|418
1659671400000|2022-08-05 03:50:00|38620.9|38534.5|38599.2|38579.2|38638.3|38581.9|38578.9|38510.3|418
1659671700000|2022-08-05 03:55:00|38599.5|38579.5|38603.4|38583.4|38647.9|38589|38593.3|38505|305
1659672000000|2022-08-05 04:00:00|38644.7|38556.6|38627.9|38541.8|38648.9|38588|38600.4|38516.2|452
1659672300000|2022-08-05 04:05:00|38632.7|38535.9|38638.2|38545.8|38651.8|38570.3|38613.4|38518|325
1659672600000|2022-08-05 04:10:00|38632.4|38554.5|38626.8|38548.4|38652.5|38576.5|38596.5|38525.1|352
1659672900000|2022-08-05 04:15:00|38613.2|38563.2|38636.4|38530.7|38649.5|38565.2|38596.5|38519.6|428
1659673200000|2022-08-05 04:20:00|38637.5|38532.3|38639.6|38548.2|38661.4|38575.1|38610.9|38527.3|416
1659673500000|2022-08-05 04:25:00|38635.1|38546.6|38633|38549.6|38648.9|38569.8|38614.6|38514.2|410
1659673800000|2022-08-05 04:30:00|38617.9|38567.9|38625|38549.4|38645.4|38569.7|38610|38522.9|559
1659674100000|2022-08-05 04:35:00|38624.3|38550.2|38639.8|38542.3|38648.4|38581.8|38601.4|38521.5|462
1659674400000|2022-08-05 04:40:00|38637.8|38545.4|38631.3|38551.9|38649.2|38586.8|38603.4|38526.5|442
1659674700000|2022-08-05 04:45:00|38633.6|38548.4|38637.8|38540.8|38653.7|38582.3|38602.3|38523.1|456
1659675000000|2022-08-05 04:50:00|38630.2|38540.7|38628.9|38548.7|38646.6|38565.7|38611.2|38522.8|397
1659675300000|2022-08-05 04:55:00|38635.9|38539.8|38640.5|38544.1|38648|38585.3|38605.3|38525.7|503
1659675600000|2022-08-05 05:00:00|38638.1|38547.6|38656.5|38542.9|38659.9|38592.7|38606.1|38531.7|484
1659675900000|2022-08-05 05:05:00|38657.9|38544.4|38649.9|38570.5|38662.1|38599.4|38612.3|38531.7|421
1659676200000|2022-08-05 05:10:00|38652.5|38570.6|38635.9|38585.9|38666.4|38601.7|38615.7|38543.8|497
1659676500000|2022-08-05 05:15:00|38648.5|38574.2|38658.9|38567.5|38669|38603.8|38620.8|38546.7|472
1659676800000|2022-08-05 05:20:00|38653.1|38574.8|38634.3|38558.9|38663.3|38603.1|38606.9|38548.1|607
1659677100000|2022-08-05 05:25:00|38631.9|38550.1|38637.3|38554|38662.5|38592.7|38605.2|38534.2|571
1659677400000|2022-08-05 05:30:00|38654|38553.9|38634.5|38545.5|38654|38594.9|38608.4|38525.4|621
1659677700000|2022-08-05 05:35:00|38637.3|38541.7|38636.4|38550.5|38662|38588.6|38608.6|38524.7|558
1659678000000|2022-08-05 05:40:00|38634.4|38550.4|38636.6|38540.5|38664|38581.7|38601.7|38519.6|593
1659678300000|2022-08-05 05:45:00|38629.4|38543.6|38620.5|38534|38653.7|38570.5|38582.3|38512.5|612
1659678600000|2022-08-05 05:50:00|38625.3|38525.5|38590.8|38570.8|38645.2|38574.8|38572.7|38519.9|647
1659678900000|2022-08-05 05:55:00|38585.6|38565.6|38596.7|38576.7|38633.7|38590.9|38585.2|38534.3|610
1659679200000|2022-08-05 06:00:00|38589.5|38569.5|38604.9|38584.9|38639.9|38603.1|38589.5|38538.7|782
1659679500000|2022-08-05 06:05:00|38607|38587|38616.3|38596.3|38644.7|38624.7|38604.2|38584.2|712
1659679800000|2022-08-05 06:10:00|38616.2|38596.2|38629.1|38609.1|38640|38609.2|38610.8|38562|691
1659680100000|2022-08-05 06:15:00|38628.2|38608.2|38620.7|38600.7|38631.6|38611.6|38613.5|38593.5|697
1659680400000|2022-08-05 06:20:00|38621.3|38601.3|38633.3|38613.3|38646.6|38626.6|38617.3|38597.3|667
1659680700000|2022-08-05 06:25:00|38632.2|38612.2|38625.7|38575.7|38649.3|38612.2|38606.2|38556.9|709
1659681000000|2022-08-05 06:30:00|38629.6|38579.6|38612.9|38592.9|38642.8|38606.9|38611.5|38566.6|659
1659681300000|2022-08-05 06:35:00|38612.5|38592.5|38598|38578|38620.3|38600.3|38594.5|38574.5|634
1659681600000|2022-08-05 06:40:00|38596.2|38576.2|38587.3|38567.3|38605.1|38585.1|38574.2|38554.2|739
1659681900000|2022-08-05 06:45:00|38584.6|38564.6|38588.7|38568.7|38604.1|38578.4|38576.4|38546.5|707
1659682200000|2022-08-05 06:50:00|38588.9|38568.9|38572.6|38552.6|38593.7|38573.7|38569.7|38549.7|836
1659682500000|2022-08-05 06:55:00|38572.4|38552.4|38557.1|38537.1|38589.2|38557.7|38546.5|38504.8|771
1659682800000|2022-08-05 07:00:00|38557.7|38537.7|38518.3|38498.3|38594|38554.7|38508|38488|825
1659683100000|2022-08-05 07:05:00|38518.2|38498.2|38514.6|38494.6|38521.4|38501.4|38485.1|38465.1|903
1659683400000|2022-08-05 07:10:00|38513.3|38493.3|38478.8|38458.8|38515.8|38495.8|38475.1|38455.1|777
1659683700000|2022-08-05 07:15:00|38479.5|38459.5|38490.7|38470.7|38497.7|38477.7|38473.8|38453.8|718
1659684000000|2022-08-05 07:20:00|38490.1|38470.1|38514.5|38494.5|38515.4|38495.4|38483.8|38463.8|706
1659684300000|2022-08-05 07:25:00|38514.2|38494.2|38508.1|38488.1|38539|38519|38500.3|38480.3|826
1659684600000|2022-08-05 07:30:00|38507.6|38487.6|38510.9|38490.9|38518.2|38498.2|38498.2|38478.2|800
1659684900000|2022-08-05 07:35:00|38511.1|38491.1|38500.5|38480.5|38526.9|38506.9|38500.5|38480.5|842
1659685200000|2022-08-05 07:40:00|38500.9|38480.9|38530.4|38510.4|38536.9|38516.9|38493.4|38473.4|744
1659685500000|2022-08-05 07:45:00|38530.1|38510.1|38530.1|38510.1|38535.6|38515.6|38516.7|38496.7|842
1659685800000|2022-08-05 07:50:00|38530.5|38510.5|38543.7|38523.7|38546|38526|38525.1|38505.1|625
1659686100000|2022-08-05 07:55:00|38545|38525|38517.6|38497.6|38545.1|38525.1|38508|38488|795
1659686400000|2022-08-05 08:00:00|38516.8|38496.8|38559.7|38539.7|38573.3|38553.3|38510.2|38490.2|895
1659686700000|2022-08-05 08:05:00|38562.9|38542.9|38606.6|38586.6|38629|38609|38561.9|38524|811
1659687000000|2022-08-05 08:10:00|38606.5|38586.5|38612.4|38592.4|38621.8|38601.8|38589.8|38569.8|836
1659687300000|2022-08-05 08:15:00|38611.9|38591.9|38615.8|38595.8|38640.4|38620.4|38597.6|38577.6|935
1659687600000|2022-08-05 08:20:00|38618.7|38598.7|38599.5|38579.5|38622.7|38602.7|38591.3|38571.3|844
1659687900000|2022-08-05 08:25:00|38597|38577|38575.9|38555.9|38630.3|38586.4|38571.9|38551.9|770
1659688200000|2022-08-05 08:30:00|38575.8|38555.8|38603.5|38583.5|38606.5|38586.5|38557.3|38537.3|842
1659688500000|2022-08-05 08:35:00|38603.3|38583.3|38601.9|38581.9|38607.7|38587.7|38592.8|38572.8|698
1659688800000|2022-08-05 08:40:00|38603.1|38583.1|38614.5|38594.5|38618.4|38598.4|38596|38576|739
1659689100000|2022-08-05 08:45:00|38615.5|38595.5|38636|38616|38637.3|38617.3|38597.5|38577.5|715
1659689400000|2022-08-05 08:50:00|38636.3|38616.3|38635.3|38615.3|38640|38620|38627|38607|803
1659689700000|2022-08-05 08:55:00|38635.7|38615.7|38629.9|38609.9|38643.1|38623.1|38626.5|38606.5|786
1659690000000|2022-08-05 09:00:00|38629.5|38609.5|38625|38605|38641.2|38621.2|38620|38600|830
1659690300000|2022-08-05 09:05:00|38627|38607|38623.1|38603.1|38636.9|38616.9|38619.8|38599.8|763
1659690600000|2022-08-05 09:10:00|38623.7|38603.7|38601.2|38581.2|38625.8|38605.8|38599.9|38579.9|692
1659690900000|2022-08-05 09:15:00|38601.1|38581.1|38601|38581|38614.6|38594.6|38598.6|38578.6|684
1659691200000|2022-08-05 09:20:00|38600.9|38580.9|38611.7|38591.7|38618.7|38598.7|38600.1|38580.1|717
1659691500000|2022-08-05 09:25:00|38610.9|38590.9|38599.7|38579.7|38628|38608|38596.8|38576.8|637
1659691800000|2022-08-05 09:30:00|38600.6|38580.6|38617.6|38597.6|38628.3|38608.3|38597.1|38577.1|727
1659692100000|2022-08-05 09:35:00|38617.5|38597.5|38619.4|38599.4|38636.9|38616.9|38602.4|38582.4|668
1659692400000|2022-08-05 09:40:00|38619.2|38599.2|38615.3|38595.3|38623|38603|38601.9|38581.9|766
1659692700000|2022-08-05 09:45:00|38615.4|38595.4|38607.3|38587.3|38628.8|38608.8|38605.2|38585.2|760
1659693000000|2022-08-05 09:50:00|38607|38587|38611.8|38591.8|38620.5|38600.5|38606.4|38586.4|695
1659693300000|2022-08-05 09:55:00|38612|38592|38585.9|38565.9|38616.4|38596.4|38581.8|38561.8|762
1659693600000|2022-08-05 10:00:00|38585.8|38565.8|38584|38564|38596.8|38576.8|38575.3|38555.3|768
1659693900000|2022-08-05 10:05:00|38584.1|38564.1|38575.4|38555.4|38622.6|38602.6|38574.4|38554.4|669
1659694200000|2022-08-05 10:10:00|38575.2|38555.2|38584.2|38564.2|38594.9|38574.9|38573.5|38553.5|636
1659694500000|2022-08-05 10:15:00|38584.1|38564.1|38571.1|38551.1|38584.2|38564.2|38569.7|38549.7|526
1659694800000|2022-08-05 10:20:00|38571.9|38551.9|38558|38538|38576.2|38556.2|38551.4|38531.4|588
1659695100000|2022-08-05 10:25:00|38559.2|38539.2|38529.5|38509.5|38582.3|38562.3|38523.8|38503.8|691
1659695400000|2022-08-05 10:30:00|38529.8|38509.8|38510.2|38490.2|38548.5|38528.5|38498.7|38478.7|740
1659695700000|2022-08-05 10:35:00|38510.8|38490.8|38536.4|38516.4|38537.3|38517.3|38510.8|38490.8|659
1659696000000|2022-08-05 10:40:00|38541.5|38521.5|38507|38487|38550.4|38530.4|38481|38461|845
1659696300000|2022-08-05 10:45:00|38506.9|38486.9|38525.7|38505.7|38584.7|38564.7|38505.6|38485.6|788
1659696600000|2022-08-05 10:50:00|38526|38506|38532.5|38512.5|38543.4|38523.4|38514.7|38494.7|805
1659696900000|2022-08-05 10:55:00|38532.4|38512.4|38504.7|38484.7|38533.4|38513.4|38503.8|38483.8|703
1659697200000|2022-08-05 11:00:00|38504.8|38484.8|38480.8|38460.8|38516.9|38496.9|38480.3|38460.3|783
1659697500000|2022-08-05 11:05:00|38478.7|38458.7|38465.8|38445.8|38484.3|38464.3|38454|38434|708
1659697800000|2022-08-05 11:10:00|38466.5|38446.5|38428.1|38408.1|38476.7|38456.7|38424.5|38404.5|746
1659698100000|2022-08-05 11:15:00|38428.2|38408.2|38492.4|38472.4|38500.7|38480.7|38428.2|38408.2|784
1659698400000|2022-08-05 11:20:00|38492.2|38472.2|38504.5|38484.5|38511|38491|38459.7|38439.7|737
1659698700000|2022-08-05 11:25:00|38502.4|38482.4|38511.7|38491.7|38525.1|38505.1|38491.9|38471.9|766
1659699000000|2022-08-05 11:30:00|38515.1|38495.1|38519.5|38499.5|38522.3|38502.3|38507.8|38487.8|633
1659699300000|2022-08-05 11:35:00|38519.2|38499.2|38472.5|38452.5|38524.4|38504.4|38471|38451|618
1659699600000|2022-08-05 11:40:00|38473.2|38453.2|38460.6|38440.6|38481.1|38461.1|38452.6|38432.6|766
1659699900000|2022-08-05 11:45:00|38460.7|38440.7|38451|38431|38475.1|38455.1|38439.2|38419.2|775
1659700200000|2022-08-05 11:50:00|38450.7|38430.7|38474.8|38454.8|38484|38464|38450.7|38430.7|781
1659700500000|2022-08-05 11:55:00|38475.3|38455.3|38477.6|38457.6|38487.6|38467.6|38464.8|38444.8|890
1659700800000|2022-08-05 12:00:00|38480|38460|38488|38468|38500.3|38480.3|38471|38451|854
1659701100000|2022-08-05 12:05:00|38487.9|38467.9|38497.4|38477.4|38500.4|38480.4|38471.8|38451.8|697
1659701400000|2022-08-05 12:10:00|38498.1|38478.1|38494.9|38474.9|38503.9|38483.9|38488.7|38468.7|928
1659701700000|2022-08-05 12:15:00|38494.3|38474.3|38508.9|38488.9|38511.9|38491.9|38494.3|38474.3|797
1659702000000|2022-08-05 12:20:00|38509|38489|38528.6|38508.6|38537.9|38517.9|38504|38484|884
1659702300000|2022-08-05 12:25:00|38528.5|38508.5|38558.9|38438.9|38561.7|38519.8|38507.4|38438.9|881
1659702600000|2022-08-05 12:30:00|38559.3|38439.3|38760|38710|38823|38782.9|38559.3|38439.3|1175
1659702900000|2022-08-05 12:35:00|38758.5|38708.5|38735.4|38715.4|38785.8|38753.4|38718.8|38692.5|1142
1659703200000|2022-08-05 12:40:00|38737.4|38717.4|38738.8|38718.8|38775.7|38755.7|38692.5|38672.5|1135
1659703500000|2022-08-05 12:45:00|38737|38717|38758.2|38738.2|38798|38778|38737|38717|1129
1659703800000|2022-08-05 12:50:00|38760|38740|38774.1|38754.1|38776.1|38756.1|38727.4|38707.4|1077
1659704100000|2022-08-05 12:55:00|38772.9|38752.9|38794.7|38774.7|38809|38789|38767.4|38747.4|1095
1659704400000|2022-08-05 13:00:00|38794.6|38774.6|38753.4|38733.4|38799.2|38779.2|38742.6|38722.6|1055
1659704700000|2022-08-05 13:05:00|38753|38733|38766.5|38746.5|38767.9|38747.9|38732.6|38712.6|1023
1659705000000|2022-08-05 13:10:00|38766.2|38746.2|38778.1|38758.1|38787.7|38767.7|38762.7|38742.7|1002
1659705300000|2022-08-05 13:15:00|38778.3|38758.3|38827.7|38807.7|38831.3|38811.3|38750.1|38730.1|1069
1659705600000|2022-08-05 13:20:00|38829.9|38809.9|38887|38867|38895.9|38875.9|38829|38809|1070
1659705900000|2022-08-05 13:25:00|38886.4|38866.4|38833.6|38813.6|38889.4|38869.4|38810.9|38790.9|1036
1659706200000|2022-08-05 13:30:00|38833.7|38813.7|38815.4|38795.4|38850.7|38830.7|38809.7|38789.7|1091
1659706500000|2022-08-05 13:35:00|38815.3|38795.3|38823.6|38803.6|38835.3|38815.3|38802.8|38782.8|1096
1659706800000|2022-08-05 13:40:00|38823.9|38803.9|38779|38759|38838.5|38818.5|38777.1|38757.1|1065
1659707100000|2022-08-05 13:45:00|38778.5|38758.5|38801|38781|38828.4|38808.4|38775.7|38755.7|1062
1659707400000|2022-08-05 13:50:00|38800.6|38780.6|38722.6|38702.6|38803.9|38783.9|38705.6|38685.6|1070
1659707700000|2022-08-05 13:55:00|38723.7|38703.7|38711.1|38691.1|38736.8|38716.8|38701.7|38681.7|1045
1659708000000|2022-08-05 14:00:00|38712|38692|38795|38775|38813.8|38793.8|38710.6|38690.6|1090
1659708300000|2022-08-05 14:05:00|38794.8|38774.8|38780.1|38760.1|38812.5|38792.5|38762.2|38742.2|1084
1659708600000|2022-08-05 14:10:00|38779.8|38759.8|38731.3|38711.3|38795.3|38775.3|38723.6|38703.6|1093
1659708900000|2022-08-05 14:15:00|38731.7|38711.7|38726.3|38706.3|38765.5|38745.5|38717.1|38697.1|1075
1659709200000|2022-08-05 14:20:00|38725.4|38705.4|38761.9|38741.9|38776.6|38756.6|38717.5|38697.5|1084
1659709500000|2022-08-05 14:25:00|38761.7|38741.7|38786.4|38766.4|38798.1|38778.1|38734.6|38714.6|1073
1659709800000|2022-08-05 14:30:00|38784.3|38764.3|38767|38747|38788.2|38768.2|38755.9|38735.9|1064
1659710100000|2022-08-05 14:35:00|38766.1|38746.1|38763.6|38743.6|38775.2|38755.2|38749.8|38729.8|960
1659710400000|2022-08-05 14:40:00|38764.1|38744.1|38773.5|38753.5|38778.1|38758.1|38752.2|38732.2|976
1659710700000|2022-08-05 14:45:00|38773.8|38753.8|38809.2|38789.2|38815.8|38795.8|38755.1|38735.1|1019
1659711000000|2022-08-05 14:50:00|38809.6|38789.6|38810.5|38790.5|38827.1|38807.1|38795.8|38775.8|1034
1659711300000|2022-08-05 14:55:00|38809.7|38789.7|38775.1|38755.1|38816.3|38796.3|38770|38750|1030
1659711600000|2022-08-05 15:00:00|38776.1|38756.1|38786.3|38766.3|38805.5|38785.5|38768.2|38748.2|951
1659711900000|2022-08-05 15:05:00|38786.4|38766.4|38800.2|38780.2|38823.8|38803.8|38768.1|38748.1|958
1659712200000|2022-08-05 15:10:00|38801.3|38781.3|38785.1|38765.1|38802.9|38782.9|38780.5|38760.5|847
1659712500000|2022-08-05 15:15:00|38784.6|38764.6|38787.1|38767.1|38788.3|38768.3|38776.5|38756.5|880
1659712800000|2022-08-05 15:20:00|38787.2|38767.2|38794|38774|38799.3|38779.3|38770.8|38750.8|934
1659713100000|2022-08-05 15:25:00|38793.6|38773.6|38807.8|38787.8|38815.5|38795.5|38792.5|38772.5|981
1659713400000|2022-08-05 15:30:00|38807.5|38787.5|38790.3|38770.3|38807.8|38787.8|38776.9|38756.9|942
1659713700000|2022-08-05 15:35:00|38788.7|38768.7|38768.5|38748.5|38794.8|38774.8|38753.4|38733.4|877
1659714000000|2022-08-05 15:40:00|38767.7|38747.7|38762.5|38742.5|38771.6|38751.6|38751.4|38731.4|815
1659714300000|2022-08-05 15:45:00|38762.3|38742.3|38757.5|38737.5|38773.6|38753.6|38751.8|38731.8|797
1659714600000|2022-08-05 15:50:00|38756.9|38736.9|38756.6|38736.6|38759.9|38739.9|38741.4|38721.4|814
1659714900000|2022-08-05 15:55:00|38756.3|38736.3|38734.2|38714.2|38757.9|38737.9|38726.6|38706.6|890
1659715200000|2022-08-05 16:00:00|38733.4|38713.4|38711|38691|38743.8|38723.8|38710.4|38690.4|910
1659715500000|2022-08-05 16:05:00|38711.7|38691.7|38727.4|38707.4|38727.8|38707.8|38697.8|38677.8|891
1659715800000|2022-08-05 16:10:00|38727.3|38707.3|38706.1|38686.1|38727.5|38707.5|38698.4|38678.4|852
1659716100000|2022-08-05 16:15:00|38706|38686|38709.8|38689.8|38717.5|38697.5|38702.5|38682.5|803
1659716400000|2022-08-05 16:20:00|38709.1|38689.1|38701.1|38681.1|38709.6|38689.6|38696|38676|754
1659716700000|2022-08-05 16:25:00|38702|38682|38703.3|38683.3|38715.3|38695.3|38681|38661|814
1659717000000|2022-08-05 16:30:00|38704.3|38684.3|38703.3|38683.3|38714.3|38694.3|38694|38674|829
1659717300000|2022-08-05 16:35:00|38702.5|38682.5|38707.6|38687.6|38710.4|38690.4|38697.3|38677.3|728
1659717600000|2022-08-05 16:40:00|38707.3|38687.3|38689.8|38669.8|38711.2|38691.2|38687.6|38667.6|705
1659717900000|2022-08-05 16:45:00|38689|38669|38678.3|38658.3|38694.6|38674.6|38673.5|38653.5|783
1659718200000|2022-08-05 16:50:00|38677.7|38657.7|38679.6|38659.6|38688.1|38668.1|38656|38636|863
1659718500000|2022-08-05 16:55:00|38679.8|38659.8|38674.2|38654.2|38685.5|38665.5|38656.4|38636.4|714
1659718800000|2022-08-05 17:00:00|38673.5|38653.5|38642.8|38622.8|38683|38663|38640.6|38620.6|679
1659719100000|2022-08-05 17:05:00|38641.3|38621.3|38654.8|38634.8|38658.1|38638.1|38631.5|38611.5|815
1659719400000|2022-08-05 17:10:00|38656.6|38636.6|38643.1|38623.1|38657.6|38637.6|38636.8|38616.8|755
1659719700000|2022-08-05 17:15:00|38643.2|38623.2|38644.7|38624.7|38649.4|38629.4|38632.1|38612.1|825
1659720000000|2022-08-05 17:20:00|38644.5|38624.5|38652.5|38632.5|38660.6|38640.6|38642.3|38622.3|829
1659720300000|2022-08-05 17:25:00|38653.1|38633.1|38649.7|38629.7|38661.5|38641.5|38633.5|38613.5|745
1659720600000|2022-08-05 17:30:00|38648.8|38628.8|38669.8|38649.8|38669.8|38649.8|38648.8|38628.8|790
1659720900000|2022-08-05 17:35:00|38669.4|38649.4|38667.6|38647.6|38673.2|38653.2|38660.5|38640.5|699
1659721200000|2022-08-05 17:40:00|38668.5|38648.5|38676.8|38656.8|38677.7|38657.7|38658.1|38638.1|623
1659721500000|2022-08-05 17:45:00|38677.2|38657.2|38668.9|38648.9|38678.6|38658.6|38655.9|38635.9|635
1659721800000|2022-08-05 17:50:00|38669.1|38649.1|38674.8|38654.8|38681.3|38661.3|38663.9|38643.9|619
1659722100000|2022-08-05 17:55:00|38674.1|38654.1|38669.3|38649.3|38680.9|38660.9|38659|38639|693
1659722400000|2022-08-05 18:00:00|38668.8|38648.8|38663.5|38643.5|38676.2|38656.2|38658.4|38638.4|666
1659722700000|2022-08-05 18:05:00|38663.3|38643.3|38689.4|38669.4|38693.9|38673.9|38662.8|38642.8|720
1659723000000|2022-08-05 18:10:00|38689.2|38669.2|38684.6|38664.6|38707.7|38687.7|38681.8|38661.8|762
1659723300000|2022-08-05 18:15:00|38684.7|38664.7|38670.7|38650.7|38693|38673|38665.8|38645.8|776
1659723600000|2022-08-05 18:20:00|38670.9|38650.9|38671.4|38651.4|38681.1|38661.1|38667.5|38647.5|725
1659723900000|2022-08-05 18:25:00|38672.1|38652.1|38672.8|38652.8|38681.5|38661.5|38668.1|38648.1|737
1659724200000|2022-08-05 18:30:00|38672.1|38652.1|38663.1|38643.1|38682.4|38662.4|38657.7|38637.7|707
1659724500000|2022-08-05 18:35:00|38662.5|38642.5|38661.2|38641.2|38671.2|38651.2|38655.5|38635.5|624
1659724800000|2022-08-05 18:40:00|38662.3|38642.3|38666.1|38646.1|38676.9|38656.9|38656.1|38636.1|683
1659725100000|2022-08-05 18:45:00|38665.9|38645.9|38671.9|38651.9|38676.1|38656.1|38661.1|38641.1|771
1659725400000|2022-08-05 18:50:00|38671.4|38651.4|38698.8|38678.8|38699.5|38679.5|38662.5|38642.5|767
1659725700000|2022-08-05 18:55:00|38698.3|38678.3|38687.8|38667.8|38737|38684.1|38678.6|38654|804
1659726000000|2022-08-05 19:00:00|38686.8|38666.8|38680.3|38660.3|38688.8|38668.8|38672.5|38652.5|703
1659726300000|2022-08-05 19:05:00|38680.1|38660.1|38676.1|38656.1|38700.7|38680.7|38672.9|38652.9|695
1659726600000|2022-08-05 19:10:00|38676.4|38656.4|38662.4|38642.4|38682.5|38662.5|38659.9|38639.9|760
1659726900000|2022-08-05 19:15:00|38662.9|38642.9|38680.2|38660.2|38681.7|38661.7|38655.6|38635.6|686
1659727200000|2022-08-05 19:20:00|38680.3|38660.3|38671.3|38651.3|38719|38665|38668.1|38628.2|736
1659727500000|2022-08-05 19:25:00|38671.2|38651.2|38682.8|38662.8|38727|38669.8|38668.5|38632|651
1659727800000|2022-08-05 19:30:00|38682.6|38662.6|38666|38646|38725|38668.8|38659.1|38622.9|551
1659728100000|2022-08-05 19:35:00|38666.8|38646.8|38673.3|38653.3|38707.6|38658.9|38658.5|38619|591
1659728400000|2022-08-05 19:40:00|38672.1|38652.1|38672.2|38652.2|38726|38671.2|38664.3|38626|607
1659728700000|2022-08-05 19:45:00|38671.9|38651.9|38664.5|38644.5|38708|38651.9|38655|38616.6|621
1659729000000|2022-08-05 19:50:00|38663.6|38643.6|38666.2|38646.2|38707|38657.6|38651.3|38621|558
1659729300000|2022-08-05 19:55:00|38664.7|38644.7|38685.3|38665.3|38720|38665.3|38651.1|38631|639
1659729600000|2022-08-05 20:00:00|38685.2|38665.2|38677.8|38657.8|38723|38669.1|38671.9|38633|593
1659729900000|2022-08-05 20:05:00|38676.7|38656.7|38706.2|38631.8|38720|38668.8|38671|38624.5|460
1659730200000|2022-08-05 20:10:00|38694.5|38644.5|38676.3|38656.3|38722.6|38668.4|38668|38610.4|499
1659730500000|2022-08-05 20:15:00|38675|38655|38662.3|38642.3|38710|38657.8|38653.9|38602.4|429
1659730800000|2022-08-05 20:20:00|38663.3|38643.3|38663.6|38643.6|38703.3|38653|38656.6|38602|507
1659731100000|2022-08-05 20:25:00|38662.4|38642.4|38688.8|38638.8|38723|38660.2|38661.8|38599.9|606
1659731400000|2022-08-05 20:30:00|38673.4|38653.4|38704.1|38623.4|38717.3|38658.7|38663.5|38608|491
1659731700000|2022-08-05 20:35:00|38702.2|38625.2|38671.4|38651.4|38728.4|38656.4|38665.9|38598.5|392
1659732000000|2022-08-05 20:40:00|38708.8|38616.3|38706.7|38609.7|38729.3|38657.2|38670.1|38597.7|444
1659732300000|2022-08-05 20:45:00|38704.2|38611.5|38704|38622.1|38723.5|38655|38661.8|38596|515
1659732600000|2022-08-05 20:50:00|38704.2|38622.2|38728.5|38608.5|38730|38659.9|38668.9|38600.7|524
1659732900000|2022-08-05 20:55:00|38712.8|38617.1|38731.7|38611.7|38746.4|38626.4|38701.7|38590.4|375
1659902400000|2022-08-07 20:00:00|38729.9|38584.9|38744.2|38599.2|38745.2|38600.2|38729.9|38584.9|4
1659902700000|2022-08-07 20:05:00|38737.3|38592.3|38737.3|38592.3|38737.3|38592.3|38737.3|38592.3|1
1659903000000|2022-08-07 20:10:00|38748.9|38603.9|38748.9|38603.9|38748.9|38603.9|38748.9|38603.9|1
1659903300000|2022-08-07 20:15:00|38767|38622|38776.6|38631.6|38781.8|38636.8|38761.6|38616.6|16
1659903600000|2022-08-07 20:20:00|38776.4|38631.4|38790.4|38645.4|38842.9|38697.9|38776.4|38631.4|16
1659903900000|2022-08-07 20:25:00|38784.9|38639.9|38761.8|38616.8|38784.9|38639.9|38761.8|38616.8|2
1659904200000|2022-08-07 20:30:00|38754.5|38609.5|38775.8|38630.8|38775.8|38630.8|38754.5|38609.5|6
1659904500000|2022-08-07 20:35:00|38798.6|38653.6|38779.5|38634.5|38798.6|38653.6|38779.5|38634.5|3
1659904800000|2022-08-07 20:40:00|38780.3|38635.3|38780.3|38635.3|38780.3|38635.3|38780.3|38635.3|1
1659905100000|2022-08-07 20:45:00|38820.1|38675.1|38819.9|38674.9|38820.1|38675.1|38819.9|38674.9|2
1659905400000|2022-08-07 20:50:00|38817.1|38672.1|38776|38631|38817.1|38672.1|38776|38631|2
1659906000000|2022-08-07 21:00:00|38772.9|38627.9|38814.2|38669.2|38814.2|38669.2|38766.6|38621.6|16
1659906300000|2022-08-07 21:05:00|38782.6|38637.6|38773.1|38628.1|38782.6|38637.6|38772.9|38627.9|3
1659906600000|2022-08-07 21:10:00|38774.9|38629.9|38796.7|38671.7|38848.6|38723.6|38768.7|38629.9|131
1659906900000|2022-08-07 21:15:00|38867.7|38742.7|38820.6|38700.6|38867.7|38742.7|38763.4|38640.9|85
1659907200000|2022-08-07 21:20:00|38787|38667|38767.7|38647.7|38828|38708|38737.2|38617.2|71
1659907500000|2022-08-07 21:25:00|38776.7|38656.7|38807.4|38687.4|38850.5|38730.5|38760.7|38640.7|43
1659907800000|2022-08-07 21:30:00|38760.7|38640.7|38750.9|38630.9|38852.6|38732.6|38732.4|38612.4|256
1659908100000|2022-08-07 21:35:00|38769.9|38649.9|38787.9|38667.9|38844.3|38724.3|38725.6|38605.6|124
1659908400000|2022-08-07 21:40:00|38788|38668|38806.5|38686.5|38807.3|38687.3|38759.2|38639.2|88
1659908700000|2022-08-07 21:45:00|38810.3|38690.3|38790.7|38670.7|38810.4|38690.4|38760|38640|105
1659909000000|2022-08-07 21:50:00|38774.7|38654.7|38770.4|38650.4|38802.9|38682.9|38760.1|38640.1|156
1659909300000|2022-08-07 21:55:00|38770.5|38650.5|38789.3|38669.3|38805.2|38685.2|38758.6|38638.6|170
1659909600000|2022-08-07 22:00:00|38792|38672|38820|38700|38834.1|38714.1|38789.3|38669.3|439
1659909900000|2022-08-07 22:05:00|38818.5|38698.5|38824.1|38704.1|38833.3|38713.3|38794.7|38674.7|313
1659910200000|2022-08-07 22:10:00|38821.3|38701.3|38810.5|38690.5|38830.8|38710.8|38794.3|38674.3|352
1659910500000|2022-08-07 22:15:00|38810.3|38690.3|38821|38701|38831.1|38711.1|38789.8|38669.8|467
1659910800000|2022-08-07 22:20:00|38820.2|38700.2|38831.2|38711.2|38835.7|38715.7|38791.5|38671.5|457
1659911100000|2022-08-07 22:25:00|38829.5|38709.5|38816.8|38696.8|38841.7|38721.7|38800.8|38680.8|476
1659911400000|2022-08-07 22:30:00|38817.8|38697.8|38813.1|38693.1|38821.9|38701.9|38787.4|38667.4|514
1659911700000|2022-08-07 22:35:00|38812.8|38692.8|38813.2|38693.2|38832.5|38712.5|38790.8|38670.8|463
1659912000000|2022-08-07 22:40:00|38810.4|38690.4|38814.9|38694.9|38827.6|38707.6|38797|38677|335
1659912300000|2022-08-07 22:45:00|38826.4|38706.4|38809.2|38689.2|38831.2|38711.2|38795.8|38675.8|393
1659912600000|2022-08-07 22:50:00|38807.8|38687.8|38815.6|38695.6|38816.1|38696.1|38789.2|38669.2|412
1659912900000|2022-08-07 22:55:00|38801.8|38681.8|38811.9|38691.9|38819|38699|38795.4|38675.4|367
1659913200000|2022-08-07 23:00:00|38812.6|38692.6|38809.3|38689.3|38839.3|38719.3|38796.3|38676.3|585
1659913500000|2022-08-07 23:05:00|38808.6|38688.6|38800.4|38680.4|38811.1|38693.7|38778.9|38667.8|604
1659913800000|2022-08-07 23:10:00|38801.4|38681.4|38805.8|38685.8|38822.4|38702.4|38785.1|38665.6|482
1659914100000|2022-08-07 23:15:00|38805.7|38685.7|38801.2|38681.2|38812.7|38692.7|38785.6|38665.9|514
1659914400000|2022-08-07 23:20:00|38810.6|38690.6|38807.1|38687.1|38810.6|38690.6|38788.5|38671.2|545
1659914700000|2022-08-07 23:25:00|38808|38688|38796.1|38676.1|38814.7|38698|38780.7|38660.7|610
1659915000000|2022-08-07 23:30:00|38796|38676|38802.6|38682.6|38808.2|38692.7|38779.4|38659.4|588
1659915300000|2022-08-07 23:35:00|38801.9|38681.9|38803.2|38683.2|38809.4|38699|38777|38663.4|588
1659915600000|2022-08-07 23:40:00|38795.4|38675.4|38804.4|38684.4|38813|38719.3|38769.3|38663.6|603
1659915900000|2022-08-07 23:45:00|38805.1|38685.1|38801.6|38681.6|38809.3|38696.5|38772.6|38667.3|658
1659916200000|2022-08-07 23:50:00|38801.9|38681.9|38804.4|38684.4|38807.8|38697|38778.6|38658.6|694
1659916500000|2022-08-07 23:55:00|38803.9|38683.9|38806.9|38686.9|38813.5|38699.6|38781.8|38668.7|647
1659916800000|2022-08-08 00:00:00|38807.2|38687.2|38814.5|38702|38837.2|38729.8|38768.5|38670.9|953
1659917100000|2022-08-08 00:05:00|38815.2|38702.3|38819.6|38711.1|38827.6|38727.8|38797.6|38690.9|834
1659917400000|2022-08-08 00:10:00|38821.3|38710.5|38837.5|38723.5|38850.6|38742.7|38791.2|38692.4|815
1659917700000|2022-08-08 00:15:00|38833.2|38725.7|38829.5|38715.2|38840.2|38743.2|38793.2|38692.7|856
1659918000000|2022-08-08 00:20:00|38824.2|38720.1|38819.4|38712.3|38835.9|38763.2|38783.2|38696.6|682
1659918300000|2022-08-08 00:25:00|38816.8|38713.7|38832.3|38726.6|38843.7|38758|38800.5|38699.4|704
1659918600000|2022-08-08 00:30:00|38830.2|38719.3|38846|38726|38847|38753.1|38803.1|38710.6|706
1659918900000|2022-08-08 00:35:00|38840.5|38732.2|38824.8|38718.6|38850.4|38741.4|38807.2|38704.1|722
1659919200000|2022-08-08 00:40:00|38823.5|38719.7|38818.1|38711.7|38834.1|38732.7|38805.8|38694.5|729
1659919500000|2022-08-08 00:45:00|38817.9|38711.5|38813.3|38704.1|38828.5|38730.6|38780.6|38685|716
1659919800000|2022-08-08 00:50:00|38813.2|38704|38808.1|38713.3|38820.3|38743.9|38763.9|38695.5|810
1659920100000|2022-08-08 00:55:00|38807.8|38713.1|38805|38703.2|38817.2|38732.1|38781.8|38687.5|760
1659920400000|2022-08-08 01:00:00|38806.7|38701.8|38798.3|38705.7|38808.7|38714.3|38775.3|38682|915
1659920700000|2022-08-08 01:05:00|38800.1|38704.6|38792.3|38706.3|38812.9|38721|38780.2|38676.5|720
1659921000000|2022-08-08 01:10:00|38797.4|38700.9|38805|38705.6|38822|38725.2|38775.2|38685.8|751
1659921300000|2022-08-08 01:15:00|38804.6|38706.1|38778.6|38676.7|38818|38717.9|38767.4|38676.6|802
1659921600000|2022-08-08 01:20:00|38778.4|38676.9|38784.5|38691.2|38803.1|38714.6|38753.7|38667.8|773
1659921900000|2022-08-08 01:25:00|38784.2|38690.7|38781.7|38690.9|38797.3|38696.2|38765.4|38666.6|588
1659922200000|2022-08-08 01:30:00|38780|38692.9|38774|38677.7|38796.1|38710|38759.4|38669|765
1659922500000|2022-08-08 01:35:00|38778.6|38673|38769.9|38686.4|38785.2|38705.1|38755.1|38658.1|763
1659922800000|2022-08-08 01:40:00|38770.2|38685.4|38762.9|38664.1|38779.6|38700.2|38740.7|38661.1|796
1659923100000|2022-08-08 01:45:00|38766.7|38663.1|38769.5|38682.2|38777.2|38694.2|38736.1|38647.6|686
1659923400000|2022-08-08 01:50:00|38772.2|38672.6|38759.2|38671.6|38773.2|38685.4|38732.3|38647.5|631
1659923700000|2022-08-08 01:55:00|38759.7|38673.2|38755.4|38658.3|38774.8|38698.6|38736|38644.5|610
1659924000000|2022-08-08 02:00:00|38754.8|38661.4|38769.9|38674.5|38781.8|38707.5|38727.5|38649.9|549
1659924300000|2022-08-08 02:05:00|38762.6|38668.2|38766.6|38677.8|38791.8|38695.3|38739.3|38652.5|522
1659924600000|2022-08-08 02:10:00|38767.6|38684.8|38760.8|38665.4|38782.8|38694|38723.9|38650.1|619
1659924900000|2022-08-08 02:15:00|38754.5|38666.1|38757.9|38670.7|38777.8|38704.2|38721.4|38652.3|712
1659925200000|2022-08-08 02:20:00|38758.9|38671.4|38734.9|38647|38769.5|38684.4|38716.4|38638.1|773
1659925500000|2022-08-08 02:25:00|38732.2|38625.7|38725.7|38639.4|38758.7|38677|38697|38625.7|605
1659925800000|2022-08-08 02:30:00|38729.1|38637.3|38725.3|38648.3|38744.6|38665.9|38705.2|38626.8|737
1659926100000|2022-08-08 02:35:00|38725.9|38641|38731.6|38640.4|38751.3|38667.5|38706.6|38628|638
1659926400000|2022-08-08 02:40:00|38722.9|38647.1|38732.8|38644.3|38740.5|38658.8|38701.1|38627|716
1659926700000|2022-08-08 02:45:00|38733.3|38645.4|38728.4|38640.9|38748.4|38689|38706.1|38623.5|631
1659927000000|2022-08-08 02:50:00|38730.6|38639.9|38723.1|38646.9|38741.6|38657.7|38701.8|38626.2|704
1659927300000|2022-08-08 02:55:00|38724.2|38647.5|38732.2|38645.9|38752.2|38665.3|38708.9|38630.8|718
1659927600000|2022-08-08 03:00:00|38733|38644.1|38739.7|38654.4|38759.2|38683.3|38703.3|38627.4|745
1659927900000|2022-08-08 03:05:00|38742|38653.8|38730.2|38640.8|38751.5|38670|38714.3|38630.1|681
1659928200000|2022-08-08 03:10:00|38731.2|38641.9|38745.5|38649|38759.5|38672.9|38712.8|38627.7|636
1659928500000|2022-08-08 03:15:00|38730.9|38657|38729.6|38643|38749.1|38684.8|38702.5|38622.3|645
1659928800000|2022-08-08 03:20:00|38730.1|38642.2|38730.3|38643|38740.7|38653.6|38700.2|38625.8|624
1659929100000|2022-08-08 03:25:00|38731.9|38643.3|38731.6|38648|38754.8|38667.8|38710.2|38627.1|537
1659929400000|2022-08-08 03:30:00|38732|38644.4|38724.4|38635.8|38745.6|38678.7|38698.7|38618.1|610
1659929700000|2022-08-08 03:35:00|38722.9|38637.6|38726.2|38633.6|38745.2|38659.8|38695.6|38619.4|514
1659930000000|2022-08-08 03:40:00|38729.1|38632.2|38737.6|38625.8|38742|38651.6|38695.9|38614.1|532
1659930300000|2022-08-08 03:45:00|38733.5|38625.7|38723.4|38634.9|38747|38660.5|38697.9|38620.6|531
1659930600000|2022-08-08 03:50:00|38723.6|38635.6|38713.3|38627.4|38741.2|38658.5|38707.6|38620.3|554
1659930900000|2022-08-08 03:55:00|38716.1|38626.4|38710.5|38629.5|38729.3|38646.5|38686.7|38607.6|531
1659931200000|2022-08-08 04:00:00|38708.7|38625.3|38715.8|38630.6|38735.3|38649.1|38699.1|38606|473
1659931500000|2022-08-08 04:05:00|38713.2|38632|38724.9|38634.4|38743.6|38652.7|38702.3|38614.2|452
1659931800000|2022-08-08 04:10:00|38722|38633.8|38730|38627.5|38747.9|38660|38710|38618.4|422
1659932100000|2022-08-08 04:15:00|38720.2|38635|38716.2|38631.1|38734.2|38653.8|38694.5|38616.4|509
1659932400000|2022-08-08 04:20:00|38714.2|38632.8|38728.9|38621.1|38737.6|38651.5|38695.9|38614|440
1659932700000|2022-08-08 04:25:00|38714.9|38632.7|38728.6|38639|38736.1|38659|38702.6|38621.5|618
1659933000000|2022-08-08 04:30:00|38730.3|38638.7|38731.2|38636.4|38748.2|38663.5|38707.5|38630.7|603
1659933300000|2022-08-08 04:35:00|38726.5|38645.6|38726.9|38642.8|38746.7|38660.7|38706|38633|420
1659933600000|2022-08-08 04:40:00|38731.6|38646.2|38725.6|38638|38747.4|38659.5|38700.4|38628.8|465
1659933900000|2022-08-08 04:45:00|38727.5|38636.4|38721.7|38640.7|38740.6|38656.8|38699.4|38625.9|614
1659934200000|2022-08-08 04:50:00|38725.5|38638.4|38709.7|38627.9|38738.2|38652.7|38683.2|38621.2|464
1659934500000|2022-08-08 04:55:00|38709.4|38628.8|38703.3|38625.7|38725.8|38655.9|38675|38615.8|497
1659934800000|2022-08-08 05:00:00|38703.7|38625.8|38684.3|38634.3|38721.2|38658.4|38671.5|38613.4|501
1659935100000|2022-08-08 05:05:00|38683.9|38633.9|38691.5|38641.5|38730.8|38661.9|38669.3|38615|493
1659935400000|2022-08-08 05:10:00|38704.4|38629.1|38698.5|38648.5|38726.2|38665.5|38671|38611.6|510
1659935700000|2022-08-08 05:15:00|38698.7|38648.7|38711|38618.5|38732.3|38663.4|38673.4|38617.1|532
1659936000000|2022-08-08 05:20:00|38709.3|38618.9|38689.6|38639.6|38723.3|38655.4|38668|38611.3|477
1659936300000|2022-08-08 05:25:00|38689.7|38639.7|38682.9|38662.9|38731.7|38662.9|38681.7|38621.1|558
1659936600000|2022-08-08 05:30:00|38709|38629.9|38684.5|38664.5|38741.1|38669.6|38682.6|38622.9|632
1659936900000|2022-08-08 05:35:00|38713.8|38636.5|38713.2|38618|38735|38666.3|38674.5|38610.6|531
1659937200000|2022-08-08 05:40:00|38688.1|38638.1|38682.3|38632.3|38712.8|38651.5|38664.3|38605|434
1659937500000|2022-08-08 05:45:00|38681.8|38631.8|38671.5|38651.5|38705.4|38654.1|38667.1|38601.4|504
1659937800000|2022-08-08 05:50:00|38700.1|38624.6|38678|38658|38730.8|38666.2|38673.7|38618.5|596
1659938100000|2022-08-08 05:55:00|38696.9|38622.9|38696.9|38646.9|38729.8|38678.5|38673.6|38618.4|674
1659938400000|2022-08-08 06:00:00|38695.2|38645.2|38709.2|38659.2|38740.4|38674.4|38692.8|38618.9|915
1659938700000|2022-08-08 06:05:00|38690.4|38670.4|38723.1|38646|38750.3|38680.1|38689.6|38633|975
1659939000000|2022-08-08 06:10:00|38724.9|38644.6|38780.6|38685.2|38800.3|38691.3|38687.1|38642.2|856
1659939300000|2022-08-08 06:15:00|38780.8|38685.3|38751.4|38664.9|38785.8|38717.8|38725.7|38658.6|859
1659939600000|2022-08-08 06:20:00|38753.2|38664.2|38713.5|38624.8|38763.3|38674.2|38696.2|38623.9|865
1659939900000|2022-08-08 06:25:00|38715|38625.3|38740.3|38658|38745|38674.8|38692|38625.3|809
1659940200000|2022-08-08 06:30:00|38741.3|38658.5|38679.6|38659.6|38756.3|38680.2|38675.9|38653.4|752
1659940500000|2022-08-08 06:35:00|38679.7|38659.7|38687.6|38667.6|38697.9|38677.9|38679.7|38659.7|766
1659940800000|2022-08-08 06:40:00|38686.6|38666.6|38699|38679|38707.8|38687.8|38681.5|38661.5|716
1659941100000|2022-08-08 06:45:00|38698.1|38678.1|38707.1|38687.1|38723.6|38703.6|38695|38675|713
1659941400000|2022-08-08 06:50:00|38707|38687|38693.4|38673.4|38709.7|38689.7|38690.9|38670.9|754
1659941700000|2022-08-08 06:55:00|38694.4|38674.4|38691.7|38671.7|38723.8|38688.8|38676.4|38630.2|807
1659942000000|2022-08-08 07:00:00|38690.5|38670.5|38640.3|38620.3|38698.4|38678.4|38613.7|38593.7|917
1659942300000|2022-08-08 07:05:00|38639.7|38619.7|38570.5|38550.5|38644.2|38620.7|38567.7|38547.7|884
1659942600000|2022-08-08 07:10:00|38570.4|38550.4|38558.5|38538.5|38570.4|38550.4|38520|38500|956
1659942900000|2022-08-08 07:15:00|38559.7|38539.7|38595.7|38575.7|38603.2|38583.2|38550.9|38530.9|857
1659943200000|2022-08-08 07:20:00|38595.8|38575.8|38568.8|38548.8|38600.4|38580.4|38567.4|38547.4|807
1659943500000|2022-08-08 07:25:00|38568.5|38548.5|38522.5|38502.5|38576|38556|38514.6|38494.6|921
1659943800000|2022-08-08 07:30:00|38519.5|38499.5|38482.7|38462.7|38524|38504|38477.1|38457.1|938
1659944100000|2022-08-08 07:35:00|38483|38463|38444|38424|38486.5|38466.5|38428.9|38408.9|892
1659944400000|2022-08-08 07:40:00|38444.2|38424.2|38431.9|38411.9|38454.5|38434.5|38398.3|38378.3|959
1659944700000|2022-08-08 07:45:00|38434.6|38414.6|38388.7|38368.7|38437.1|38417.1|38383|38363|833
1659945000000|2022-08-08 07:50:00|38389.8|38369.8|38412.4|38392.4|38417.8|38397.8|38386.6|38366.6|792
1659945300000|2022-08-08 07:55:00|38411.8|38391.8|38419.4|38399.4|38431.5|38411.5|38408.1|38388.1|802
1659945600000|2022-08-08 08:00:00|38420.5|38400.5|38435.3|38415.3|38488|38468|38420.5|38400.5|905
1659945900000|2022-08-08 08:05:00|38434.9|38414.9|38460.4|38440.4|38466.4|38446.4|38424|38404|789
1659946200000|2022-08-08 08:10:00|38460.3|38440.3|38496.2|38476.2|38497.7|38477.7|38454.9|38434.9|732
1659946500000|2022-08-08 08:15:00|38496.5|38476.5|38510|38490|38515.3|38495.3|38491.8|38471.8|909
1659946800000|2022-08-08 08:20:00|38510.2|38490.2|38511.5|38491.5|38516.1|38496.1|38490.8|38470.8|768
1659947100000|2022-08-08 08:25:00|38511|38491|38506.5|38486.5|38517.5|38497.5|38494.1|38474.1|751
1659947400000|2022-08-08 08:30:00|38506.4|38486.4|38524.6|38504.6|38526.9|38506.9|38498.9|38478.9|680
1659947700000|2022-08-08 08:35:00|38524.9|38504.9|38532.1|38512.1|38542.2|38522.2|38523.3|38503.3|774
1659948000000|2022-08-08 08:40:00|38531.9|38511.9|38515|38495|38531.9|38511.9|38509.5|38489.5|769
1659948300000|2022-08-08 08:45:00|38514.7|38494.7|38557|38537|38573.7|38553.7|38505.9|38485.9|772
1659948600000|2022-08-08 08:50:00|38555.8|38535.8|38565.8|38545.8|38582.9|38562.9|38553.6|38533.6|754
1659948900000|2022-08-08 08:55:00|38565.4|38545.4|38530.4|38510.4|38569.6|38549.6|38511.8|38491.8|703
1659949200000|2022-08-08 09:00:00|38530.5|38510.5|38609|38589|38618.7|38598.7|38530.1|38510.1|743
1659949500000|2022-08-08 09:05:00|38607.8|38587.8|38629.4|38609.4|38633.9|38613.9|38606.7|38586.7|717
1659949800000|2022-08-08 09:10:00|38628.3|38608.3|38642.4|38622.4|38651.1|38631.1|38628.2|38608.2|779
1659950100000|2022-08-08 09:15:00|38642.2|38622.2|38628.5|38608.5|38668.7|38648.7|38622.7|38602.7|885
1659950400000|2022-08-08 09:20:00|38628.7|38608.7|38617.2|38597.2|38641|38621|38602.7|38582.7|809
1659950700000|2022-08-08 09:25:00|38617.1|38597.1|38621.1|38601.1|38642.2|38622.2|38609.6|38589.6|763
1659951000000|2022-08-08 09:30:00|38621.6|38601.6|38628.9|38608.9|38638.2|38618.2|38608.9|38588.9|718
1659951300000|2022-08-08 09:35:00|38629.3|38609.3|38636.2|38616.2|38641.9|38621.9|38613|38593|801
1659951600000|2022-08-08 09:40:00|38638.7|38618.7|38643.4|38623.4|38652.1|38632.1|38617.5|38597.5|735
1659951900000|2022-08-08 09:45:00|38642.2|38622.2|38627.2|38607.2|38645|38625|38625|38605|713
1659952200000|2022-08-08 09:50:00|38626.5|38606.5|38581|38561|38628.7|38608.7|38576.5|38556.5|709
1659952500000|2022-08-08 09:55:00|38580.3|38560.3|38555.5|38535.5|38583|38563|38550.8|38530.8|834
1659952800000|2022-08-08 10:00:00|38555.6|38535.6|38594.4|38574.4|38595.7|38575.7|38549.6|38529.6|738
1659953100000|2022-08-08 10:05:00|38595.4|38575.4|38587|38567|38604.3|38584.3|38585.6|38565.6|711
1659953400000|2022-08-08 10:10:00|38586.6|38566.6|38586.6|38566.6|38596.1|38576.1|38580.3|38560.3|660
1659953700000|2022-08-08 10:15:00|38586.7|38566.7|38592|38572|38597.2|38577.2|38578.9|38558.9|692
1659954000000|2022-08-08 10:20:00|38591.7|38571.7|38623|38603|38623.6|38603.6|38588.7|38568.7|679
1659954300000|2022-08-08 10:25:00|38623.1|38603.1|38627.1|38607.1|38633.4|38613.4|38607.8|38587.8|695
1659954600000|2022-08-08 10:30:00|38627|38607|38618.4|38598.4|38638.3|38618.3|38618.4|38598.4|646
1659954900000|2022-08-08 10:35:00|38618.6|38598.6|38599.9|38579.9|38641|38621|38598.3|38578.3|730
1659955200000|2022-08-08 10:40:00|38599.6|38579.6|38570.9|38550.9|38601.1|38581.1|38556.9|38536.9|782
1659955500000|2022-08-08 10:45:00|38569.9|38549.9|38591.5|38571.5|38607.5|38587.5|38569.3|38549.3|717
1659955800000|2022-08-08 10:50:00|38595.9|38575.9|38592.2|38572.2|38604.6|38584.6|38581.3|38561.3|708
1659956100000|2022-08-08 10:55:00|38593.3|38573.3|38557.8|38537.8|38594.8|38574.8|38551.2|38531.2|690
1659956400000|2022-08-08 11:00:00|38557.7|38537.7|38544.6|38524.6|38579.1|38559.1|38540.9|38520.9|807
1659956700000|2022-08-08 11:05:00|38544.9|38524.9|38533.1|38513.1|38549.4|38529.4|38527.8|38507.8|799
1659957000000|2022-08-08 11:10:00|38532.2|38512.2|38543.8|38523.8|38564.7|38544.7|38529.7|38509.7|724
1659957300000|2022-08-08 11:15:00|38540.8|38520.8|38560.1|38540.1|38574.1|38554.1|38540.8|38520.8|729
1659957600000|2022-08-08 11:20:00|38560.6|38540.6|38576.3|38556.3|38584.2|38564.2|38560.6|38540.6|761
1659957900000|2022-08-08 11:25:00|38576.2|38556.2|38649.2|38629.2|38652.7|38632.7|38561|38541|791
1659958200000|2022-08-08 11:30:00|38649.1|38629.1|38679.3|38659.3|38692.8|38672.8|38642.9|38622.9|762
1659958500000|2022-08-08 11:35:00|38678.5|38658.5|38716.2|38696.2|38729.8|38709.8|38670.7|38650.7|818
1659958800000|2022-08-08 11:40:00|38715.6|38695.6|38735.1|38715.1|38767|38747|38707.1|38687.1|783
1659959100000|2022-08-08 11:45:00|38734.8|38714.8|38707.9|38687.9|38741.2|38721.2|38703.7|38656.5|642
1659959400000|2022-08-08 11:50:00|38708.2|38688.2|38688.4|38668.4|38708.7|38688.7|38681.3|38661.3|755
1659959700000|2022-08-08 11:55:00|38688.2|38668.2|38656.7|38636.7|38690.3|38670.3|38652.7|38632.7|831
1659960000000|2022-08-08 12:00:00|38656.8|38636.8|38657.1|38637.1|38679.1|38659.1|38648.9|38628.9|870
1659960300000|2022-08-08 12:05:00|38655.7|38635.7|38664.8|38644.8|38676.2|38656.2|38650.8|38630.8|837
1659960600000|2022-08-08 12:10:00|38664.2|38644.2|38668.3|38648.3|38677.7|38657.7|38645.2|38625.2|739
1659960900000|2022-08-08 12:15:00|38670.4|38650.4|38687.7|38667.7|38692.5|38672.5|38670.4|38650.4|693
1659961200000|2022-08-08 12:20:00|38687.4|38667.4|38716.2|38696.2|38721|38701|38672.6|38652.6|833
1659961500000|2022-08-08 12:25:00|38715.8|38695.8|38700.7|38680.7|38718.7|38698.7|38672.9|38652.9|825
1659961800000|2022-08-08 12:30:00|38701.9|38681.9|38708.2|38688.2|38720.3|38700.3|38681.1|38661.1|908
1659962100000|2022-08-08 12:35:00|38708.1|38688.1|38709.8|38689.8|38724.2|38704.2|38702.7|38682.7|794
1659962400000|2022-08-08 12:40:00|38710.2|38690.2|38660.9|38640.9|38710.5|38690.5|38660.3|38640.3|724
1659962700000|2022-08-08 12:45:00|38661.5|38641.5|38633.6|38522.2|38664.5|38644.5|38578.4|38516.9|846
1659963000000|2022-08-08 12:50:00|38628.8|38526.3|38577.7|38557.7|38633.6|38574.6|38571.2|38524|721
1659963300000|2022-08-08 12:55:00|38577.9|38557.9|38572.3|38552.3|38583.8|38563.8|38558|38538|728
1659963600000|2022-08-08 13:00:00|38572.9|38552.9|38604.4|38584.4|38613.1|38593.1|38557.7|38537.7|906
1659963900000|2022-08-08 13:05:00|38607.9|38587.9|38621.1|38601.1|38644.4|38607.3|38598.2|38559.6|822
1659964200000|2022-08-08 13:10:00|38621.5|38601.5|38626.6|38606.6|38630.1|38610.1|38616.1|38596.1|706
1659964500000|2022-08-08 13:15:00|38621.8|38601.8|38604|38584|38626.2|38606.2|38601.2|38581.2|657
1659964800000|2022-08-08 13:20:00|38603.4|38583.4|38592.2|38572.2|38607.5|38587.5|38590.1|38570.1|714
1659965100000|2022-08-08 13:25:00|38591.8|38571.8|38586.7|38566.7|38601.5|38581.5|38585.2|38565.2|614
1659965400000|2022-08-08 13:30:00|38586.5|38566.5|38600|38580|38600|38580|38580|38560|784
1659965700000|2022-08-08 13:35:00|38600.4|38580.4|38586.8|38566.8|38602.9|38582.9|38583.2|38563.2|749
1659966000000|2022-08-08 13:40:00|38585.9|38565.9|38547.6|38527.6|38593.4|38573.4|38544.9|38524.9|845
1659966300000|2022-08-08 13:45:00|38547.1|38527.1|38546.2|38526.2|38558.8|38538.8|38528|38508|789
1659966600000|2022-08-08 13:50:00|38545.9|38525.9|38553.9|38533.9|38556.2|38536.2|38538.6|38518.6|885
1659966900000|2022-08-08 13:55:00|38554|38534|38583.7|38563.7|38611|38591|38552.5|38532.5|962
1659967200000|2022-08-08 14:00:00|38583.4|38563.4|38587|38567|38600.5|38580.5|38556.2|38536.2|898
1659967500000|2022-08-08 14:05:00|38587.7|38567.7|38594.9|38574.9|38602|38582|38579.1|38559.1|813
1659967800000|2022-08-08 14:10:00|38594.3|38574.3|38567.8|38547.8|38608|38588|38566.5|38546.5|755
1659968100000|2022-08-08 14:15:00|38568|38548|38547.4|38527.4|38568.5|38548.5|38540.1|38520.1|789
1659968400000|2022-08-08 14:20:00|38547.8|38527.8|38550.5|38530.5|38592.7|38572.7|38545.7|38525.7|915
1659968700000|2022-08-08 14:25:00|38550.4|38530.4|38551.3|38531.3|38559.4|38539.4|38528.1|38508.1|928
1659969000000|2022-08-08 14:30:00|38549.9|38529.9|38571.8|38551.8|38574.6|38554.6|38549.6|38529.6|770
1659969300000|2022-08-08 14:35:00|38571.9|38551.9|38556.7|38536.7|38605|38556.1|38546.1|38495|725
1659969600000|2022-08-08 14:40:00|38556.9|38536.9|38545.3|38525.3|38590.3|38542.6|38542.4|38492.6|784
1659969900000|2022-08-08 14:45:00|38546.3|38526.3|38560.4|38540.4|38563.4|38543.4|38541.3|38521.3|808
1659970200000|2022-08-08 14:50:00|38560.2|38540.2|38522.5|38502.5|38563.3|38543.3|38511|38491|920
1659970500000|2022-08-08 14:55:00|38521.9|38501.9|38520|38500|38541.8|38510.9|38509.3|38464.7|944
1659970800000|2022-08-08 15:00:00|38521.2|38501.2|38514.2|38494.2|38529.9|38509.9|38500.5|38480.5|851
1659971100000|2022-08-08 15:05:00|38515|38495|38542.7|38522.7|38569.4|38528|38502.9|38472.2|755
1659971400000|2022-08-08 15:10:00|38542.9|38522.9|38536.1|38516.1|38547.9|38527.9|38531|38511|716
1659971700000|2022-08-08 15:15:00|38534.4|38514.4|38541.5|38521.5|38567.6|38535.4|38533.8|38492.7|664
1659972000000|2022-08-08 15:20:00|38544.1|38524.1|38512.1|38492.1|38544.1|38524.1|38493.1|38473.1|808
1659972300000|2022-08-08 15:25:00|38511|38491|38517.8|38497.8|38523.3|38503.3|38506.1|38486.1|681
1659972600000|2022-08-08 15:30:00|38517.9|38497.9|38610.4|38529.7|38625.7|38550.9|38512.9|38480.4|845
1659972900000|2022-08-08 15:35:00|38610.3|38532.4|38603.7|38583.7|38637.2|38590.2|38578.9|38517.2|853
1659973200000|2022-08-08 15:40:00|38604|38584|38602.1|38582.1|38656.1|38596.6|38589.8|38529|853
1659973500000|2022-08-08 15:45:00|38607.8|38587.8|38706.8|38586.8|39010.9|38890.9|38598|38481.6|734
1659973800000|2022-08-08 15:50:00|38708.8|38588.8|38635.4|38615.4|38722|38627.6|38627.3|38570.8|745
1659974100000|2022-08-08 15:55:00|38638.8|38618.8|38634.8|38614.8|38655.6|38635.6|38621.7|38601.7|695
1659974400000|2022-08-08 16:00:00|38668.2|38589.1|38624.8|38604.8|38697.5|38622.8|38615.1|38566.3|754
1659974700000|2022-08-08 16:05:00|38625.4|38605.4|38692.7|38606.1|38712.3|38626.5|38615|38569.7|739
1659975000000|2022-08-08 16:10:00|38688.4|38603.9|38655.1|38605.1|38691|38634|38628.8|38580.3|731
1659975300000|2022-08-08 16:15:00|38640.1|38620.1|38685.3|38572.1|38693.4|38628.4|38621.8|38563.8|758
1659975600000|2022-08-08 16:20:00|38684.9|38572.2|38676.1|38556.1|38697.8|38626.3|38634.8|38551.9|817
1659975900000|2022-08-08 16:25:00|38679.1|38559.1|38682.8|38598.2|38696.3|38644.8|38639.5|38544|720
1659976200000|2022-08-08 16:30:00|38691.7|38587.6|38689.9|38603.5|38725.5|38652.4|38631.3|38560.7|780
1659976500000|2022-08-08 16:35:00|38690.1|38603.7|38696|38607.6|38717.2|38659.6|38660.4|38574.1|732
1659976800000|2022-08-08 16:40:00|38699.4|38606.9|38696.4|38616.9|38726.5|38651.1|38663|38600|640
1659977100000|2022-08-08 16:45:00|38701.3|38614.2|38694.7|38644.7|38715.9|38659.9|38666.8|38607|503
1659977400000|2022-08-08 16:50:00|38704.4|38630.2|38759.1|38676.7|38771.6|38688.8|38663.9|38617.3|755
1659977700000|2022-08-08 16:55:00|38760.3|38674.7|38729|38709|38772.1|38739.4|38714.5|38673|766
1659978000000|2022-08-08 17:00:00|38728.9|38708.9|38737.3|38717.3|38741.4|38721.4|38724.9|38704.9|498
1659978300000|2022-08-08 17:05:00|38734.5|38714.5|38695.6|38675.6|38737.7|38717.7|38687.4|38667.4|639
1659978600000|2022-08-08 17:10:00|38695.5|38675.5|38703.6|38683.6|38710.9|38690.9|38691.8|38671.8|539
1659978900000|2022-08-08 17:15:00|38703.8|38683.8|38695.6|38675.6|38705.8|38685.8|38687.9|38667.9|439
1659979200000|2022-08-08 17:20:00|38691|38671|38704|38684|38715.3|38695.3|38690|38670|504
1659979500000|2022-08-08 17:25:00|38702.5|38682.5|38704.5|38684.5|38709.2|38689.2|38696.2|38676.2|528
1659979800000|2022-08-08 17:30:00|38709.1|38689.1|38692.4|38672.4|38709.1|38689.1|38686.3|38666.3|488
1659980100000|2022-08-08 17:35:00|38692.2|38672.2|38699.4|38679.4|38703.2|38683.2|38687.5|38667.5|439
1659980400000|2022-08-08 17:40:00|38699.2|38679.2|38700.3|38680.3|38709.1|38689.1|38696.5|38676.5|483
1659980700000|2022-08-08 17:45:00|38701.9|38681.9|38722.6|38702.6|38723.7|38703.7|38695.2|38675.2|500
1659981000000|2022-08-08 17:50:00|38721.1|38701.1|38720.9|38700.9|38731.9|38711.9|38714.4|38694.4|473
1659981300000|2022-08-08 17:55:00|38721.2|38701.2|38697.4|38677.4|38721.6|38701.6|38689|38669|630
1659981600000|2022-08-08 18:00:00|38697.6|38677.6|38722.6|38702.6|38722.6|38702.6|38682.5|38662.5|802
1659981900000|2022-08-08 18:05:00|38722.1|38702.1|38717.9|38697.9|38732.3|38712.3|38717.5|38697.5|686
1659982200000|2022-08-08 18:10:00|38715.9|38695.9|38729.2|38709.2|38730.6|38710.6|38714.7|38694.7|698
1659982500000|2022-08-08 18:15:00|38729.4|38709.4|38737.2|38717.2|38742.1|38722.1|38727.7|38707.7|622
1659982800000|2022-08-08 18:20:00|38739.2|38719.2|38734.2|38714.2|38744.8|38724.8|38730.2|38710.2|666
1659983100000|2022-08-08 18:25:00|38734.8|38714.8|38730.3|38710.3|38743.1|38723.1|38727.2|38707.2|768
1659983400000|2022-08-08 18:30:00|38730|38710|38723.5|38703.5|38734.4|38714.4|38719.6|38699.6|782
1659983700000|2022-08-08 18:35:00|38724.7|38704.7|38730.5|38710.5|38736.9|38716.9|38723.1|38703.1|601
1659984000000|2022-08-08 18:40:00|38729|38709|38740.6|38720.6|38745.9|38725.9|38726.5|38706.5|644
1659984300000|2022-08-08 18:45:00|38740.4|38720.4|38750.6|38730.6|38753.1|38733.1|38735|38715|602
1659984600000|2022-08-08 18:50:00|38750.4|38730.4|38755.4|38735.4|38761.5|38741.5|38749.7|38729.7|705
1659984900000|2022-08-08 18:55:00|38754.9|38734.9|38741.6|38721.6|38758.7|38738.7|38728.9|38708.9|722
1659985200000|2022-08-08 19:00:00|38741.7|38721.7|38733.3|38713.3|38744.6|38724.6|38727.1|38707.1|738
1659985500000|2022-08-08 19:05:00|38733.7|38713.7|38726.1|38706.1|38739.8|38719.8|38720|38700|591
1659985800000|2022-08-08 19:10:00|38726.4|38706.4|38728.7|38708.7|38734.2|38714.2|38720.5|38700.5|669
1659986100000|2022-08-08 19:15:00|38728.4|38708.4|38732.4|38712.4|38742.9|38722.9|38723|38703|613
1659986400000|2022-08-08 19:20:00|38731.7|38711.7|38722.7|38702.7|38735.6|38715.6|38716.8|38696.8|667
1659986700000|2022-08-08 19:25:00|38723.2|38703.2|38720.4|38700.4|38730.3|38710.3|38714|38694|489
1659987000000|2022-08-08 19:30:00|38720.6|38700.6|38729.8|38709.8|38736.4|38716.4|38720.6|38700.6|512
1659987300000|2022-08-08 19:35:00|38729.4|38709.4|38730.3|38710.3|38736|38716|38726.2|38706.2|430
1659987600000|2022-08-08 19:40:00|38730.2|38710.2|38730.9|38710.9|38734.5|38714.5|38728.2|38708.2|380
1659987900000|2022-08-08 19:45:00|38731.3|38711.3|38734.2|38714.2|38741|38721|38727.3|38707.3|462
1659988200000|2022-08-08 19:50:00|38734.1|38714.1|38736.3|38716.3|38742|38722|38732.5|38712.5|443
1659988500000|2022-08-08 19:55:00|38734.3|38714.3|38729.8|38709.8|38735|38715|38723.6|38703.6|439
1659988800000|2022-08-08 20:00:00|38730|38710|38726.1|38706.1|38754.5|38711.2|38709.5|38661.7|532
1659989100000|2022-08-08 20:05:00|38725.4|38705.4|38752.7|38660.3|38756.4|38710.5|38717.3|38659.6|426
1659989400000|2022-08-08 20:10:00|38751.6|38659.6|38743.6|38659.5|38752.7|38705.7|38711.8|38648.7|442
1659989700000|2022-08-08 20:15:00|38730.9|38680.9|38742.7|38661.1|38747.2|38699.2|38702.2|38653.8|503
1659990000000|2022-08-08 20:20:00|38728.7|38660.8|38715.6|38695.6|38750.3|38701.5|38708|38658.3|345
1659990300000|2022-08-08 20:25:00|38715.8|38695.8|38711.3|38691.3|38746.3|38698.6|38708.1|38662.3|360
1659990600000|2022-08-08 20:30:00|38712.5|38692.5|38714|38694|38717|38697|38711.1|38691.1|226
1659990900000|2022-08-08 20:35:00|38714.1|38694.1|38709.7|38689.7|38750.4|38701.6|38705.8|38672.1|273
1659991200000|2022-08-08 20:40:00|38709.6|38689.6|38747|38655.9|38749|38693.5|38690.3|38639.9|212
1659991500000|2022-08-08 20:45:00|38740.7|38659.5|38730.8|38652.8|38760.2|38694.2|38704.3|38633.3|384
1659991800000|2022-08-08 20:50:00|38733|38649.2|38717.9|38667.9|38752.2|38688.3|38701.7|38622.9|274
1659992100000|2022-08-08 20:55:00|38696.8|38676.8|38718|38598|38753.5|38676.8|38696.8|38580.5|558
1659992400000|2022-08-08 21:00:00|38718.9|38598.9|38737.8|38617.8|38741.3|38621.3|38715.1|38595.1|41
1659992700000|2022-08-08 21:05:00|38736|38616|38739.3|38619.3|38742.3|38622.3|38725.6|38605.6|62
1659993000000|2022-08-08 21:10:00|38738.8|38618.8|38736.9|38616.9|38758.8|38638.8|38731.7|38612.9|153
1659993300000|2022-08-08 21:15:00|38742.1|38622.1|38718|38638|38746.8|38638|38716|38612.8|93
1659993600000|2022-08-08 21:20:00|38736.2|38616.2|38725|38605|38748.3|38639|38717|38597.7|165
1659993900000|2022-08-08 21:25:00|38725.6|38605.6|38726.2|38606.2|38746.4|38626.4|38703|38595.9|216
1659994200000|2022-08-08 21:30:00|38725.4|38605.4|38731.9|38611.9|38733.4|38630|38706|38599.8|212
1659994500000|2022-08-08 21:35:00|38731|38611|38727.9|38607.9|38737.6|38628|38704|38604.9|153
1659994800000|2022-08-08 21:40:00|38727.4|38607.4|38741.7|38621.7|38742.4|38628|38710|38605.8|92
1659995100000|2022-08-08 21:45:00|38727.6|38607.6|38731|38611|38736|38616|38717.9|38597.9|164
1659995400000|2022-08-08 21:50:00|38725|38605|38726.9|38606.9|38741.2|38621.2|38723.9|38603.9|154
1659995700000|2022-08-08 21:55:00|38727.9|38607.9|38729.4|38609.4|38741.5|38630|38709|38602.7|182
1659996000000|2022-08-08 22:00:00|38741.3|38621.3|38712.4|38592.4|38755.4|38635.4|38649.1|38529.1|390
1659996300000|2022-08-08 22:05:00|38713.2|38593.2|38709|38589|38727.9|38613.3|38700.9|38586|239
1659996600000|2022-08-08 22:10:00|38708.7|38588.7|38709.3|38589.3|38723.3|38618.7|38685|38565|316
1659996900000|2022-08-08 22:15:00|38707.8|38587.8|38731.9|38611.9|38752.5|38638.1|38704.4|38584.4|471
1659997200000|2022-08-08 22:20:00|38731.4|38611.4|38729.5|38609.5|38748.1|38628.1|38724.6|38604.6|432
1659997500000|2022-08-08 22:25:00|38729.6|38609.6|38727.7|38607.7|38732.4|38612.4|38719.1|38599.1|393
1659997800000|2022-08-08 22:30:00|38727.6|38607.6|38722.7|38602.7|38752.4|38632.4|38708.4|38593.3|468
1659998100000|2022-08-08 22:35:00|38717.5|38597.5|38729.9|38609.9|38734|38614|38713.4|38593.4|295
1659998400000|2022-08-08 22:40:00|38729.7|38609.7|38730.9|38610.9|38771.3|38651.3|38671.3|38551.3|396
1659998700000|2022-08-08 22:45:00|38730.3|38610.3|38732|38612|38735.1|38615.6|38717.2|38597.2|467
1659999000000|2022-08-08 22:50:00|38732.7|38612.7|38730.8|38610.8|38733|38613|38725.1|38605.1|439
1659999300000|2022-08-08 22:55:00|38730.7|38610.7|38730.9|38610.9|38734.2|38614.2|38727.9|38607.9|334
1659999600000|2022-08-08 23:00:00|38730.3|38610.3|38725.3|38605.3|38741.9|38621.9|38712.5|38601.3|414
1659999900000|2022-08-08 23:05:00|38725.5|38605.5|38722.2|38602.2|38729.5|38609.5|38703.2|38589.5|445
1660000200000|2022-08-08 23:10:00|38721.2|38601.2|38712.6|38592.6|38731.3|38611.3|38697.7|38586.1|494
1660000500000|2022-08-08 23:15:00|38711.4|38591.4|38717.5|38597.5|38729.2|38609.2|38702.4|38583.3|324
1660000800000|2022-08-08 23:20:00|38718.4|38598.4|38717.7|38597.7|38725.9|38605.9|38703.3|38587.3|408
1660001100000|2022-08-08 23:25:00|38717.6|38597.6|38718|38598|38724|38612.8|38690.2|38591.4|329
1660001400000|2022-08-08 23:30:00|38717.6|38597.6|38712.4|38592.4|38730.9|38615.1|38705.4|38585.4|356
1660001700000|2022-08-08 23:35:00|38713.7|38593.7|38712.5|38592.5|38726.4|38617.5|38701.6|38583.6|395
1660002000000|2022-08-08 23:40:00|38712.7|38592.7|38714.6|38594.6|38723.9|38603.9|38706.9|38586.9|412
1660002300000|2022-08-08 23:45:00|38714.8|38594.8|38726.8|38606.8|38727.3|38612.7|38702.1|38586.7|455
1660002600000|2022-08-08 23:50:00|38727|38607|38719.5|38599.5|38732|38612|38712.8|38596.1|364
1660002900000|2022-08-08 23:55:00|38719.9|38599.9|38734.6|38614.6|38737.8|38618.1|38713|38593|426
1660003200000|2022-08-09 00:00:00|38732.3|38612.3|38756|38636|38775.2|38666|38715.9|38595.9|849
1660003500000|2022-08-09 00:05:00|38755.5|38635.5|38761.3|38656.1|38775.5|38670.4|38741.2|38627.6|747
1660003800000|2022-08-09 00:10:00|38760.8|38655.8|38739.3|38653.4|38779.3|38678.8|38718.8|38645.1|485
1660004100000|2022-08-09 00:15:00|38742.6|38650.8|38740.8|38657.9|38755.9|38676.8|38716.1|38639.2|480
1660004400000|2022-08-09 00:20:00|38741.7|38657.7|38749.1|38664.8|38763.6|38691.2|38708.5|38645.4|487
1660004700000|2022-08-09 00:25:00|38748.4|38664.6|38760.3|38677.2|38772.4|38699.5|38719.5|38653.8|419
1660005000000|2022-08-09 00:30:00|38781.1|38673.2|38761.5|38678.6|38786.1|38699.1|38738.9|38668.1|624
1660005300000|2022-08-09 00:35:00|38757.4|38681.8|38766.9|38688|38784.2|38703.5|38743.4|38668.3|455
1660005600000|2022-08-09 00:40:00|38766.8|38686.8|38776.9|38694.9|38789.2|38714.1|38745|38673.6|545
1660005900000|2022-08-09 00:45:00|38762.8|38712.8|38749.1|38699.1|38781.6|38728.5|38732.9|38676.8|486
1660006200000|2022-08-09 00:50:00|38760.6|38686.5|38751.6|38701.6|38775.9|38708.1|38727.5|38675.3|516
1660006500000|2022-08-09 00:55:00|38754.1|38704.1|38761.5|38684.2|38779.6|38714.7|38730|38680.2|521
1660006800000|2022-08-09 01:00:00|38761.6|38684.3|38739|38689|38766.1|38708.9|38724.8|38674.7|513
1660007100000|2022-08-09 01:05:00|38738.7|38688.7|38741.5|38691.5|38767.8|38714.4|38726.6|38675|449
1660007400000|2022-08-09 01:10:00|38741.4|38691.4|38756.3|38671.9|38770.8|38709.2|38720.2|38667.3|562
1660007700000|2022-08-09 01:15:00|38756.2|38672|38752.4|38702.4|38769.3|38716|38725.3|38664.4|521
1660008000000|2022-08-09 01:20:00|38766.7|38691|38764.8|38681.8|38777.2|38717.1|38731|38679.6|513
1660008300000|2022-08-09 01:25:00|38762.8|38682.2|38738.5|38688.5|38774.1|38709.7|38726.4|38680.3|420
1660008600000|2022-08-09 01:30:00|38738.9|38688.9|38756.9|38678.5|38784.2|38709.6|38719.7|38675.2|512
1660008900000|2022-08-09 01:35:00|38759|38679.6|38755.2|38676.4|38768.3|38707.2|38719.8|38672.9|435
1660009200000|2022-08-09 01:40:00|38738.9|38688.9|38762.6|38684.8|38772.4|38711.5|38723.1|38676.4|413
1660009500000|2022-08-09 01:45:00|38746.5|38696.5|38744.9|38694.9|38770.4|38711.4|38724.2|38681.8|476
1660009800000|2022-08-09 01:50:00|38744.8|38694.8|38767.4|38676.6|38767.4|38712.4|38722.3|38674.6|430
1660010100000|2022-08-09 01:55:00|38737.6|38687.6|38761.7|38683.8|38769.9|38709.8|38717.5|38675.5|410
1660010400000|2022-08-09 02:00:00|38746.5|38683.6|38745.3|38695.3|38771.2|38709.5|38725.9|38676.2|470
1660010700000|2022-08-09 02:05:00|38758.3|38682.8|38745.4|38695.4|38774.2|38714.3|38725.9|38679.9|404
1660011000000|2022-08-09 02:10:00|38745|38695|38752.4|38702.4|38778.1|38718.7|38732.5|38682.2|427
1660011300000|2022-08-09 02:15:00|38752.2|38702.2|38766.6|38685.9|38780|38714.3|38730.1|38679.3|387
1660011600000|2022-08-09 02:20:00|38764.4|38686.7|38742.9|38692.9|38771.8|38713.4|38726|38680.1|388
1660011900000|2022-08-09 02:25:00|38745.2|38695.2|38768.2|38672.9|38772.4|38711.9|38731.9|38672.9|361
1660012200000|2022-08-09 02:30:00|38741.5|38673.1|38745.9|38695.9|38768.3|38709.4|38727|38673.1|384
1660012500000|2022-08-09 02:35:00|38745.6|38695.6|38741.3|38691.3|38768.1|38704|38722.5|38674.3|377
1660012800000|2022-08-09 02:40:00|38740.4|38690.4|38753.2|38676.8|38763.4|38700.9|38719|38665.6|305
1660013100000|2022-08-09 02:45:00|38739.4|38689.4|38772|38677.5|38772|38707.4|38723.7|38672.2|279
1660013400000|2022-08-09 02:50:00|38744.2|38676.7|38740.2|38690.2|38768.6|38708.7|38726.2|38671.9|270
1660013700000|2022-08-09 02:55:00|38742.2|38692.2|38755.6|38675.4|38767.7|38706.1|38721.1|38668.5|296
1660014000000|2022-08-09 03:00:00|38756.5|38675.1|38760.2|38674.7|38764.7|38702.1|38720|38672.5|408
1660014300000|2022-08-09 03:05:00|38759.3|38676|38718.2|38698.2|38764.9|38703.3|38717.2|38668.3|307
1660014600000|2022-08-09 03:10:00|38718.9|38698.9|38744.3|38666.8|38753.9|38702.7|38709.3|38662.1|399
1660014900000|2022-08-09 03:15:00|38743.7|38666.5|38711.7|38691.7|38756|38697.3|38707.8|38662.1|375
1660015200000|2022-08-09 03:20:00|38711.8|38691.8|38704.3|38684.3|38756.3|38694.9|38704.2|38656.4|321
1660015500000|2022-08-09 03:25:00|38704.5|38684.5|38725.5|38675.5|38751.8|38694.2|38703.8|38656.5|203
1660015800000|2022-08-09 03:30:00|38725.4|38675.4|38715.7|38695.7|38746.2|38695.7|38705.1|38659.9|212
1660016100000|2022-08-09 03:35:00|38713.8|38693.8|38711.4|38691.4|38753.2|38696.9|38708|38657.4|227
1660016400000|2022-08-09 03:40:00|38709.5|38689.5|38756.4|38661.2|38758.5|38694.6|38708.6|38659.2|240
1660016700000|2022-08-09 03:45:00|38750.8|38670.9|38729.4|38679.4|38756.4|38695.6|38710.1|38659.9|334
1660017000000|2022-08-09 03:50:00|38728.4|38678.4|38709.6|38689.6|38752.2|38695|38709.5|38654.6|210
1660017300000|2022-08-09 03:55:00|38709.8|38689.8|38715.5|38695.5|38749.6|38702|38705.2|38663.2|361
1660017600000|2022-08-09 04:00:00|38710|38690|38736.3|38686.3|38758.9|38703|38709.5|38663.7|377
1660017900000|2022-08-09 04:05:00|38750.2|38674.7|38729.8|38709.8|38764|38711.6|38714.5|38669.7|321
1660018200000|2022-08-09 04:10:00|38725.5|38705.5|38753.6|38678.7|38761.5|38710.2|38722.5|38671.4|267
1660018500000|2022-08-09 04:15:00|38754.9|38678.1|38717.1|38697.1|38762.7|38706.3|38717.1|38671|257
1660018800000|2022-08-09 04:20:00|38721|38701|38746|38670|38752.8|38706.2|38709.8|38631.7|374
1660019100000|2022-08-09 04:25:00|38746.2|38669.6|38753.1|38666.6|38753.3|38684|38726.9|38664|345
1660019400000|2022-08-09 04:30:00|38753.4|38667.8|38747.5|38671.1|38753.4|38697.5|38717.4|38664.7|351
1660019700000|2022-08-09 04:35:00|38748|38671.5|38735.7|38685.7|38754|38687.4|38724.6|38661.8|360
1660020000000|2022-08-09 04:40:00|38736.1|38686.1|38748|38669.6|38752|38698.9|38716.5|38667|232
1660020300000|2022-08-09 04:45:00|38747.9|38669.7|38741.9|38666.4|38755.7|38700.3|38708.9|38662.3|227
1660020600000|2022-08-09 04:50:00|38745.1|38663.9|38730.6|38680.6|38751|38684|38725.6|38660.7|294
1660020900000|2022-08-09 04:55:00|38742.6|38668.6|38730.9|38680.9|38755.5|38684.2|38725.9|38660.8|312
1660021200000|2022-08-09 05:00:00|38730.7|38680.7|38714.4|38694.4|38762.3|38700.5|38711.9|38655.8|396
1660021500000|2022-08-09 05:05:00|38714.9|38694.9|38752|38661.3|38756|38698.6|38713.3|38657.1|272
1660021800000|2022-08-09 05:10:00|38714.2|38694.2|38728.6|38678.6|38756.3|38695.6|38709.9|38657|370
1660022100000|2022-08-09 05:15:00|38728.4|38678.4|38739.4|38662.6|38752.9|38693.5|38707.2|38653.6|406
1660022400000|2022-08-09 05:20:00|38710.8|38690.8|38729.8|38679.8|38751.1|38695.6|38709|38653.3|313
1660022700000|2022-08-09 05:25:00|38729.5|38679.5|38727.8|38677.8|38757.1|38699.8|38708.5|38656.8|275
1660023000000|2022-08-09 05:30:00|38727.9|38677.9|38727.7|38677.7|38753.6|38692.4|38701.6|38657.5|469
1660023300000|2022-08-09 05:35:00|38712.2|38692.2|38723.2|38673.2|38755|38695.9|38708.5|38654.8|358
1660023600000|2022-08-09 05:40:00|38723.4|38673.4|38719.5|38669.5|38744.8|38692|38703.5|38641.8|403
1660023900000|2022-08-09 05:45:00|38719.7|38669.7|38713.6|38663.6|38747.9|38691.1|38694.1|38638|345
1660024200000|2022-08-09 05:50:00|38713.8|38663.8|38708.2|38658.2|38732.2|38681.8|38696.2|38638.6|411
1660024500000|2022-08-09 05:55:00|38708.9|38658.9|38724.3|38642.7|38748.9|38684|38690.8|38623.9|565
1660024800000|2022-08-09 06:00:00|38723.6|38638.9|38712.2|38621.3|38734.3|38664.1|38679.8|38620.1|763
1660025100000|2022-08-09 06:05:00|38713|38620.6|38697.9|38586.8|38718.9|38655.2|38635.1|38579.9|818
1660025400000|2022-08-09 06:10:00|38700.2|38584.2|38662.3|38642.3|38705.5|38650.4|38656|38575.1|795
1660025700000|2022-08-09 06:15:00|38661.7|38641.7|38665.7|38645.7|38710.6|38656.9|38657.4|38610.7|741
1660026000000|2022-08-09 06:20:00|38666|38646|38669.6|38649.6|38704.7|38667.3|38665.7|38629.8|700
1660026300000|2022-08-09 06:25:00|38669.7|38649.7|38671|38651|38673.3|38653.3|38664.3|38644.3|573
1660026600000|2022-08-09 06:30:00|38670.9|38650.9|38661|38641|38677.8|38657.8|38661|38641|561
1660026900000|2022-08-09 06:35:00|38664|38644|38658.1|38638.1|38668.5|38648.5|38653.3|38633.3|588
1660027200000|2022-08-09 06:40:00|38658.5|38638.5|38682.5|38662.5|38683.6|38663.6|38654.4|38634.4|526
1660027500000|2022-08-09 06:45:00|38682.6|38662.6|38675.8|38655.8|38682.6|38662.6|38670.2|38650.2|570
1660027800000|2022-08-09 06:50:00|38675.7|38655.7|38721.4|38701.4|38723.5|38703.5|38672|38652|600
1660028100000|2022-08-09 06:55:00|38721.6|38701.6|38794.1|38710.8|38798.3|38733.6|38718.8|38680.8|670
1660028400000|2022-08-09 07:00:00|38799.8|38709.5|38758.9|38738.9|38845|38755.2|38749.3|38672.7|818
1660028700000|2022-08-09 07:05:00|38757.8|38737.8|38697.4|38677.4|38760.8|38740.8|38602|38482|891
1660029000000|2022-08-09 07:10:00|38697.2|38677.2|38760|38740|38771.4|38751.4|38688.5|38668.5|768
1660029300000|2022-08-09 07:15:00|38759.6|38739.6|38728.7|38708.7|38771.9|38751.9|38703.6|38683.6|793
1660029600000|2022-08-09 07:20:00|38728.3|38708.3|38744.5|38724.5|38747.3|38727.3|38724|38704|757
1660029900000|2022-08-09 07:25:00|38745.3|38725.3|38732.3|38712.3|38767.9|38747.9|38731.6|38711.6|653
1660030200000|2022-08-09 07:30:00|38733.5|38713.5|38621.6|38601.6|38734.5|38714.5|38613.9|38593.9|873
1660030500000|2022-08-09 07:35:00|38622.4|38602.4|38618.7|38598.7|38659.2|38639.2|38603.2|38583.2|769
1660030800000|2022-08-09 07:40:00|38618.8|38598.8|38632.8|38612.8|38651.3|38631.3|38607.3|38587.3|749
1660031100000|2022-08-09 07:45:00|38632.2|38612.2|38644.5|38624.5|38645.1|38625.1|38619.3|38599.3|675
1660031400000|2022-08-09 07:50:00|38643.9|38623.9|38660.7|38640.7|38663.3|38643.3|38641|38621|715
1660031700000|2022-08-09 07:55:00|38660.2|38640.2|38635.9|38615.9|38664.8|38644.8|38627.9|38607.9|865
1660032000000|2022-08-09 08:00:00|38636.5|38616.5|38613.1|38593.1|38644.1|38624.1|38589.4|38569.4|887
1660032300000|2022-08-09 08:05:00|38613.6|38593.6|38604.9|38584.9|38620.8|38600.8|38590.7|38570.7|937
1660032600000|2022-08-09 08:10:00|38604.5|38584.5|38598.9|38578.9|38610.9|38590.9|38574.9|38554.9|728
1660032900000|2022-08-09 08:15:00|38597.7|38577.7|38592|38572|38611.3|38591.3|38578|38558|688
1660033200000|2022-08-09 08:20:00|38590.2|38570.2|38562.5|38542.5|38598.5|38578.5|38557|38537|804
1660033500000|2022-08-09 08:25:00|38562.6|38542.6|38552.5|38532.5|38572.8|38552.8|38546.9|38526.9|719
1660033800000|2022-08-09 08:30:00|38551|38531|38545|38525|38564|38544|38543.6|38523.6|742
1660034100000|2022-08-09 08:35:00|38546.4|38526.4|38537.9|38517.9|38550.4|38530.4|38520.5|38500.5|678
1660034400000|2022-08-09 08:40:00|38536.3|38516.3|38548.9|38528.9|38556.1|38536.1|38519.9|38499.9|784
1660034700000|2022-08-09 08:45:00|38548.4|38528.4|38588.8|38568.8|38589.7|38569.7|38546.9|38526.9|847
1660035000000|2022-08-09 08:50:00|38588|38568|38577.3|38557.3|38602.5|38582.5|38565.1|38545.1|819
1660035300000|2022-08-09 08:55:00|38577.5|38557.5|38579.4|38559.4|38599.8|38579.8|38568.1|38548.1|782
1660035600000|2022-08-09 09:00:00|38579.6|38559.6|38576.1|38556.1|38592.7|38572.7|38566.2|38546.2|834
1660035900000|2022-08-09 09:05:00|38576.2|38556.2|38569|38549|38583.9|38563.9|38564.2|38544.2|613
1660036200000|2022-08-09 09:10:00|38569.1|38549.1|38560|38540|38573.4|38553.4|38555.5|38535.5|601
1660036500000|2022-08-09 09:15:00|38559.9|38539.9|38562.5|38542.5|38570.4|38550.4|38535|38515|755
1660036800000|2022-08-09 09:20:00|38562.7|38542.7|38544.1|38524.1|38562.7|38542.7|38535.8|38515.8|698
1660037100000|2022-08-09 09:25:00|38544|38524|38540.3|38520.3|38560.4|38540.4|38515.5|38495.5|763
1660037400000|2022-08-09 09:30:00|38540|38520|38562.1|38542.1|38577.7|38557.7|38536.5|38516.5|872
1660037700000|2022-08-09 09:35:00|38560.1|38540.1|38578.8|38558.8|38615.9|38595.9|38559.2|38539.2|813
1660038000000|2022-08-09 09:40:00|38579|38559|38570.6|38550.6|38588.3|38568.3|38560.2|38540.2|637
1660038300000|2022-08-09 09:45:00|38571.1|38551.1|38559.5|38539.5|38571.2|38551.2|38554.2|38534.2|627
1660038600000|2022-08-09 09:50:00|38559.2|38539.2|38561.4|38541.4|38574.1|38554.1|38555.2|38535.2|647
1660038900000|2022-08-09 09:55:00|38563.2|38543.2|38559.9|38539.9|38578.9|38558.9|38558.8|38538.8|642
1660039200000|2022-08-09 10:00:00|38559.8|38539.8|38558.1|38538.1|38568.1|38548.1|38546.7|38526.7|673
1660039500000|2022-08-09 10:05:00|38558.2|38538.2|38573.8|38553.8|38600.9|38555.6|38550.7|38516.3|599
1660039800000|2022-08-09 10:10:00|38574|38554|38576.9|38556.9|38584|38564|38570.7|38550.7|629
1660040100000|2022-08-09 10:15:00|38577.1|38557.1|38576.2|38556.2|38591.7|38571.7|38571|38551|748
1660040400000|2022-08-09 10:20:00|38576.6|38556.6|38587.9|38567.9|38599.3|38579.3|38571.7|38551.7|707
1660040700000|2022-08-09 10:25:00|38587.6|38567.6|38600.4|38580.4|38602.4|38582.4|38583.7|38563.7|650
1660041000000|2022-08-09 10:30:00|38599.6|38579.6|38623.6|38603.6|38644.6|38624.6|38593.5|38573.5|745
1660041300000|2022-08-09 10:35:00|38623.3|38603.3|38607|38587|38635.8|38615.8|38605.8|38585.8|670
1660041600000|2022-08-09 10:40:00|38607.7|38587.7|38522.5|38502.5|38609.8|38589.8|38510|38490|811
1660041900000|2022-08-09 10:45:00|38523.1|38503.1|38597.5|38577.5|38603.2|38583.2|38518.1|38498.1|716
1660042200000|2022-08-09 10:50:00|38597.6|38577.6|38638.5|38618.5|38651|38631|38582.4|38562.4|740
1660042500000|2022-08-09 10:55:00|38638.4|38618.4|38643.5|38623.5|38670.9|38650.9|38630|38610|741
1660042800000|2022-08-09 11:00:00|38642.4|38622.4|38652.2|38632.2|38659.2|38639.2|38636.2|38616.2|804
1660043100000|2022-08-09 11:05:00|38653.1|38633.1|38697.4|38677.4|38700.3|38680.3|38649.2|38629.2|758
1660043400000|2022-08-09 11:10:00|38696.7|38676.7|38767|38747|38784.7|38764.7|38696.4|38676.4|836
1660043700000|2022-08-09 11:15:00|38767.5|38747.5|38738.9|38718.9|38768.9|38748.9|38731.2|38711.2|799
1660044000000|2022-08-09 11:20:00|38739.6|38719.6|38829.7|38809.7|38893.3|38873.3|38738.1|38718.1|812
1660044300000|2022-08-09 11:25:00|38830.2|38810.2|38883|38863|38893.5|38873.5|38828.3|38808.3|819
1660044600000|2022-08-09 11:30:00|38882.6|38862.6|38820.9|38800.9|38901.8|38881.8|38819.1|38799.1|787
1660044900000|2022-08-09 11:35:00|38821.3|38801.3|38854.3|38834.3|38861.2|38841.2|38820.7|38800.7|678
1660045200000|2022-08-09 11:40:00|38855.7|38835.7|38864.4|38844.4|38885.9|38865.9|38853.6|38833.6|746
1660045500000|2022-08-09 11:45:00|38864.6|38844.6|38863.8|38843.8|38886.1|38866.1|38860.6|38840.6|785
1660045800000|2022-08-09 11:50:00|38864.1|38844.1|38931.7|38911.7|38945.8|38925.8|38852.6|38832.6|909
1660046100000|2022-08-09 11:55:00|38934.2|38914.2|38966.1|38946.1|38966.6|38946.6|38906.3|38886.3|862
1660046400000|2022-08-09 12:00:00|38966|38946|38902.5|38882.5|38966.1|38946.1|38900.7|38880.7|858
1660046700000|2022-08-09 12:05:00|38905.9|38885.9|38912.6|38892.6|38917.8|38897.8|38893.8|38873.8|778
1660047000000|2022-08-09 12:10:00|38911.6|38891.6|38834.3|38814.3|38912.5|38892.5|38832.4|38812.4|764
1660047300000|2022-08-09 12:15:00|38831.8|38811.8|38842|38822|38855|38835|38818.6|38798.6|801
1660047600000|2022-08-09 12:20:00|38843|38823|38803.9|38783.9|38843.3|38823.3|38800.5|38780.5|764
1660047900000|2022-08-09 12:25:00|38803.6|38783.6|38811.9|38791.9|38838|38818|38795.9|38775.9|791
1660048200000|2022-08-09 12:30:00|38811.7|38791.7|38807.8|38787.8|38816.7|38796.7|38805.4|38785.4|710
1660048500000|2022-08-09 12:35:00|38807.7|38787.7|38810|38790|38817.3|38797.3|38805.2|38785.2|658
1660048800000|2022-08-09 12:40:00|38810.3|38790.3|38858.8|38838.8|38864.8|38844.8|38804.6|38784.6|704
1660049100000|2022-08-09 12:45:00|38859.5|38839.5|38804.1|38784.1|38860.1|38840.1|38796.6|38776.6|796
1660049400000|2022-08-09 12:50:00|38804|38784|38797.1|38777.1|38808.6|38788.6|38794.2|38774.2|673
1660049700000|2022-08-09 12:55:00|38796.8|38776.8|38806.2|38786.2|38810.5|38790.5|38786|38766|705
1660050000000|2022-08-09 13:00:00|38814.1|38794.1|38803.8|38783.8|38837.4|38817.4|38799|38779|750
1660050300000|2022-08-09 13:05:00|38803.2|38783.2|38813.1|38793.1|38818.9|38798.9|38793|38773|729
1660050600000|2022-08-09 13:10:00|38812.9|38792.9|38813.9|38793.9|38822|38802|38805.8|38785.8|678
1660050900000|2022-08-09 13:15:00|38813.8|38793.8|38823.7|38803.7|38830.6|38810.6|38812.3|38792.3|746
1660051200000|2022-08-09 13:20:00|38822.2|38802.2|38802.9|38782.9|38825.3|38805.3|38799.3|38779.3|738
1660051500000|2022-08-09 13:25:00|38803.7|38783.7|38805.7|38785.7|38810.1|38790.1|38797|38777|659
1660051800000|2022-08-09 13:30:00|38805.3|38785.3|38787.9|38767.9|38805.9|38785.9|38784.8|38764.8|917
1660052100000|2022-08-09 13:35:00|38788.5|38768.5|38801.2|38781.2|38807.6|38787.6|38780|38760|782
1660052400000|2022-08-09 13:40:00|38801.6|38781.6|38797.5|38777.5|38811.8|38791.8|38795.7|38775.7|729
1660052700000|2022-08-09 13:45:00|38797.3|38777.3|38802|38782|38810.5|38790.5|38793.6|38773.6|761
1660053000000|2022-08-09 13:50:00|38802.3|38782.3|38811.7|38791.7|38816.2|38796.2|38797.5|38777.5|800
1660053300000|2022-08-09 13:55:00|38809.4|38789.4|38799.9|38779.9|38818.8|38798.8|38799.9|38779.9|719
1660053600000|2022-08-09 14:00:00|38800.4|38780.4|38792.1|38772.1|38803.1|38783.1|38785.2|38765.2|754
1660053900000|2022-08-09 14:05:00|38793|38773|38803.8|38783.8|38821.2|38801.2|38792.4|38772.4|754
1660054200000|2022-08-09 14:10:00|38804.2|38784.2|38801.1|38781.1|38813.7|38793.7|38793.8|38773.8|641
1660054500000|2022-08-09 14:15:00|38800.4|38780.4|38803.6|38783.6|38812|38792|38784.4|38764.4|784
1660054800000|2022-08-09 14:20:00|38803|38783|38784.4|38764.4|38810.1|38790.1|38777.9|38757.9|813
1660055100000|2022-08-09 14:25:00|38784.8|38764.8|38801.7|38781.7|38813.5|38793.5|38780|38760|783
1660055400000|2022-08-09 14:30:00|38801.3|38781.3|38768.9|38748.9|38802|38782|38767.1|38747.1|804
1660055700000|2022-08-09 14:35:00|38768.5|38748.5|38788.4|38768.4|38797.2|38777.2|38767.5|38747.5|769
1660056000000|2022-08-09 14:40:00|38788.7|38768.7|38756.1|38736.1|38796.9|38776.9|38756|38736|865
1660056300000|2022-08-09 14:45:00|38756.6|38736.6|38811.9|38791.9|38814.7|38794.7|38756.6|38736.6|849
1660056600000|2022-08-09 14:50:00|38810.4|38790.4|38830.6|38810.6|38844.6|38824.6|38802.9|38782.9|1003
1660056900000|2022-08-09 14:55:00|38831|38811|38830.3|38810.3|38838.6|38818.6|38816.7|38796.7|886
1660057200000|2022-08-09 15:00:00|38829.9|38809.9|38813.2|38793.2|38837.3|38817.3|38804.5|38784.5|815
1660057500000|2022-08-09 15:05:00|38813.9|38793.9|38826.6|38806.6|38840.3|38820.3|38813.9|38793.9|738
1660057800000|2022-08-09 15:10:00|38826.9|38806.9|38842.7|38822.7|38851.8|38831.8|38825.1|38805.1|683
1660058100000|2022-08-09 15:15:00|38842.9|38822.9|38801.2|38781.2|38846.1|38826.1|38787.9|38767.9|689
1660058400000|2022-08-09 15:20:00|38801|38781|38786|38766|38806.2|38786.2|38775|38755|656
1660058700000|2022-08-09 15:25:00|38785.8|38765.8|38801.7|38781.7|38805.1|38785.1|38785.4|38765.4|624
1660059000000|2022-08-09 15:30:00|38801.9|38781.9|38812.1|38792.1|38818.5|38798.5|38796.9|38776.9|655
1660059300000|2022-08-09 15:35:00|38812.5|38792.5|38803.2|38783.2|38814.4|38794.4|38800.1|38780.1|597
1660059600000|2022-08-09 15:40:00|38803.4|38783.4|38798.9|38778.9|38810|38790|38794.5|38774.5|566
1660059900000|2022-08-09 15:45:00|38798.8|38778.8|38789.3|38769.3|38803.5|38783.5|38786|38766|573
1660060200000|2022-08-09 15:50:00|38789|38769|38783.7|38763.7|38800.2|38780.2|38780.3|38760.3|657
1660060500000|2022-08-09 15:55:00|38783.5|38763.5|38790.3|38770.3|38791.7|38771.7|38774|38754|567
1660060800000|2022-08-09 16:00:00|38790.9|38770.9|38776.7|38756.7|38795.2|38775.2|38776.7|38756.7|621
1660061100000|2022-08-09 16:05:00|38778.5|38758.5|38770.2|38750.2|38779.3|38759.3|38764.2|38744.2|595
1660061400000|2022-08-09 16:10:00|38770.4|38750.4|38787.6|38767.6|38791.1|38771.1|38769.4|38749.4|599
1660061700000|2022-08-09 16:15:00|38783.8|38763.8|38786.3|38766.3|38789.3|38769.3|38779.7|38759.7|548
1660062000000|2022-08-09 16:20:00|38785.4|38765.4|38794.8|38774.8|38796.9|38776.9|38780.9|38760.9|504
1660062300000|2022-08-09 16:25:00|38794.9|38774.9|38799.1|38779.1|38800.9|38780.9|38790.2|38770.2|538
1660062600000|2022-08-09 16:30:00|38799.2|38779.2|38832.2|38812.2|38832.3|38812.3|38797.7|38777.7|613
1660062900000|2022-08-09 16:35:00|38834.2|38814.2|38814.9|38794.9|38834.2|38814.2|38811.6|38791.6|579
1660063200000|2022-08-09 16:40:00|38815|38795|38843.2|38823.2|38845.8|38825.8|38813|38793|488
1660063500000|2022-08-09 16:45:00|38843.8|38823.8|38846.4|38826.4|38852.7|38832.7|38839.1|38819.1|529
1660063800000|2022-08-09 16:50:00|38846.9|38826.9|38862.6|38842.6|38880.7|38860.7|38840|38820|541
1660064100000|2022-08-09 16:55:00|38861.6|38841.6|38850.2|38830.2|38871.5|38851.5|38849.7|38829.7|468
1660064400000|2022-08-09 17:00:00|38851.1|38831.1|38848.9|38828.9|38856.1|38836.1|38839.9|38819.9|586
1660064700000|2022-08-09 17:05:00|38847.6|38827.6|38848.6|38828.6|38858.8|38838.8|38847.3|38827.3|432
1660065000000|2022-08-09 17:10:00|38847.8|38827.8|38849.7|38829.7|38860.9|38840.9|38846.5|38826.5|457
1660065300000|2022-08-09 17:15:00|38851.9|38831.9|38855.7|38835.7|38861.8|38841.8|38844.5|38824.5|591
1660065600000|2022-08-09 17:20:00|38855.5|38835.5|38857.5|38837.5|38860.3|38840.3|38851.3|38831.3|398
1660065900000|2022-08-09 17:25:00|38854.9|38834.9|38855.7|38835.7|38863.5|38843.5|38852.9|38832.9|340
1660066200000|2022-08-09 17:30:00|38855.1|38835.1|38861.7|38841.7|38862|38842|38851.3|38831.3|451
1660066500000|2022-08-09 17:35:00|38862.2|38842.2|38862.6|38842.6|38863.6|38843.6|38854.6|38834.6|421
1660066800000|2022-08-09 17:40:00|38863.1|38843.1|38870.1|38850.1|38876.9|38856.9|38863.1|38843.1|521
1660067100000|2022-08-09 17:45:00|38869.8|38849.8|38873.6|38853.6|38879.2|38859.2|38866.4|38846.4|417
1660067400000|2022-08-09 17:50:00|38873.5|38853.5|38869.2|38849.2|38877.3|38857.3|38865.1|38845.1|464
1660067700000|2022-08-09 17:55:00|38869.3|38849.3|38863.1|38843.1|38873.4|38853.4|38859.7|38839.7|503
1660068000000|2022-08-09 18:00:00|38863.4|38843.4|38859.1|38839.1|38867|38847|38852.1|38832.1|570
1660068300000|2022-08-09 18:05:00|38857.6|38837.6|38856.3|38836.3|38884.4|38845.8|38854.4|38806.3|448
1660068600000|2022-08-09 18:10:00|38855.9|38835.9|38859.3|38839.3|38882.6|38840.7|38853|38806.3|435
1660068900000|2022-08-09 18:15:00|38860.8|38840.8|38878.8|38858.8|38883.1|38863.1|38858.3|38838.3|480
1660069200000|2022-08-09 18:20:00|38878.6|38858.6|38891.9|38871.9|38897.3|38877.3|38878.6|38858.6|562
1660069500000|2022-08-09 18:25:00|38890.6|38870.6|38899.9|38879.9|38904.1|38884.1|38886.9|38866.9|623
1660069800000|2022-08-09 18:30:00|38899.1|38879.1|38894.5|38874.5|38904.8|38884.8|38889.9|38869.9|616
1660070100000|2022-08-09 18:35:00|38893.9|38873.9|38886.9|38866.9|38899.3|38879.3|38886.2|38866.2|566
1660070400000|2022-08-09 18:40:00|38888.4|38868.4|38899.9|38879.9|38901.8|38881.8|38886.5|38866.5|550
1660070700000|2022-08-09 18:45:00|38898.2|38878.2|38899.1|38879.1|38907.6|38887.6|38894.2|38874.2|513
1660071000000|2022-08-09 18:50:00|38896.6|38876.6|38893.9|38873.9|38924.6|38880.8|38888.8|38846.1|540
1660071300000|2022-08-09 18:55:00|38893.7|38873.7|38875.3|38855.3|38901.6|38881.6|38873.6|38853.6|602
1660071600000|2022-08-09 19:00:00|38877.4|38857.4|38894.7|38874.7|38901.5|38881.5|38876|38856|616
1660071900000|2022-08-09 19:05:00|38894.1|38874.1|38900.3|38880.3|38907.4|38887.4|38891.7|38871.7|587
1660072200000|2022-08-09 19:10:00|38900|38880|38899.6|38879.6|38906.5|38886.5|38895.6|38875.6|559
1660072500000|2022-08-09 19:15:00|38900.2|38880.2|38888.8|38868.8|38903.4|38883.4|38888.4|38868.4|817
1660072800000|2022-08-09 19:20:00|38889.5|38869.5|38887.7|38867.7|38892.2|38872.2|38878.9|38858.9|563
1660073100000|2022-08-09 19:25:00|38887|38867|38881.7|38861.7|38888|38868|38874.2|38854.2|595
1660073400000|2022-08-09 19:30:00|38880.3|38860.3|38882.8|38862.8|38888.5|38868.5|38873.1|38853.1|465
1660073700000|2022-08-09 19:35:00|38883|38863|38894.6|38874.6|38899.3|38879.3|38876.5|38856.5|395
1660074000000|2022-08-09 19:40:00|38895|38875|38902.6|38882.6|38922.2|38885.9|38888.6|38835.4|460
1660074300000|2022-08-09 19:45:00|38944.2|38853.4|38926.8|38843.8|38944.2|38891.6|38890.9|38824.7|547
1660074600000|2022-08-09 19:50:00|38914.4|38864.4|38895.2|38875.2|38937|38884|38884.5|38809.2|564
1660074900000|2022-08-09 19:55:00|38892.5|38872.5|38918.4|38829.7|38955.2|38876.2|38879.4|38809.8|449
1660075200000|2022-08-09 20:00:00|38921.4|38828.8|38921.9|38846.9|38954.1|38886.9|38886.7|38818.5|656
1660075500000|2022-08-09 20:05:00|38901.3|38881.3|38912.1|38862.1|38936.1|38883.2|38894.4|38836.9|478
1660075800000|2022-08-09 20:10:00|38924.8|38850.1|38896.4|38876.4|38935.8|38884.1|38893|38832|370
1660076100000|2022-08-09 20:15:00|38896.8|38876.8|38895.1|38875.1|38930|38881.2|38888.1|38831.3|366
1660076400000|2022-08-09 20:20:00|38893.6|38873.6|38896.3|38846.3|38922|38877.6|38875.8|38819|361
1660076700000|2022-08-09 20:25:00|38896.5|38846.5|38912.5|38830.4|38920.5|38873.3|38872.7|38815|387
1660077000000|2022-08-09 20:30:00|38914.3|38832.9|38881|38861|38923.9|38873.6|38879.9|38822.7|414
1660077300000|2022-08-09 20:35:00|38880.9|38860.9|38906.2|38828.8|38923|38871|38874|38811|322
1660077600000|2022-08-09 20:40:00|38906.9|38828.3|38908.4|38833|38924|38864.6|38871.1|38815.1|316
1660077900000|2022-08-09 20:45:00|38895.7|38845.7|38883.3|38863.3|38928|38867.6|38880|38810.6|264
1660078200000|2022-08-09 20:50:00|38882|38862|38888.1|38868.1|38930.1|38870.8|38876.3|38806.4|413
1660078500000|2022-08-09 20:55:00|38887|38867|38925.4|38805.4|38933.7|38867|38887|38800.4|329
1660078800000|2022-08-09 21:00:00|38925.1|38805.1|38922|38802|38925.3|38805.3|38908.6|38788.6|50
1660079100000|2022-08-09 21:05:00|38921.9|38801.9|38921.4|38802.7|38926|38806|38913.6|38793.6|80
1660079400000|2022-08-09 21:10:00|38916|38802.5|38921.4|38801.4|38930.4|38816.1|38906.5|38794.1|138
1660079700000|2022-08-09 21:15:00|38921.9|38801.9|38929|38809|38942.7|38831.3|38879.6|38794.6|364
1660080000000|2022-08-09 21:20:00|38929.2|38809.2|38931.3|38811.3|38943.5|38853.5|38873.5|38796.8|239
1660080300000|2022-08-09 21:25:00|38930.3|38810.3|38927.1|38807.1|38940|38851.5|38871.5|38798.6|167
1660080600000|2022-08-09 21:30:00|38925.7|38805.7|38920|38800|38941|38850.5|38870.5|38794.4|234
1660080900000|2022-08-09 21:35:00|38920.1|38800.1|38917.9|38797.9|38939.2|38821.8|38897.6|38794.1|151
1660081200000|2022-08-09 21:40:00|38917.4|38797.4|38941.8|38821.8|38958.3|38838.3|38904.9|38785.4|221
1660081500000|2022-08-09 21:45:00|38904.9|38784.9|38933.1|38813.1|39024.6|38904.6|38894.8|38774.8|314
1660081800000|2022-08-09 21:50:00|38933.9|38813.9|38930.2|38810.2|38939.4|38826.7|38903.3|38800.3|431
1660082100000|2022-08-09 21:55:00|38930|38810|38920.1|38800.1|38947|38848|38867.5|38793.8|337
1660082400000|2022-08-09 22:00:00|38933.1|38813.1|38949|38829|38979.1|38859.1|38879.6|38770.3|286
1660082700000|2022-08-09 22:05:00|38952.5|38832.5|38940|38820|38981.7|38861.7|38878.9|38758.9|278
1660083000000|2022-08-09 22:10:00|38939.5|38819.5|38912.4|38792.4|38994.9|38874.9|38904.2|38784.2|482
1660083300000|2022-08-09 22:15:00|38910.8|38790.8|38902.3|38782.3|38932.6|38812.6|38895.8|38778.9|653
1660083600000|2022-08-09 22:20:00|38902.1|38782.1|38908.2|38788.2|38921.5|38801.5|38898.4|38780.2|392
1660083900000|2022-08-09 22:25:00|38908.7|38788.7|38934.7|38814.7|38944.3|38855.2|38900.6|38780.6|528
1660084200000|2022-08-09 22:30:00|38935.6|38815.6|38935.7|38829.6|38948.5|38856.6|38916|38813.3|374
1660084500000|2022-08-09 22:35:00|38936.9|38829|38934|38814|38948.4|38866.5|38886.5|38813.2|446
1660084800000|2022-08-09 22:40:00|38933.7|38813.7|38941.5|38821.5|38947|38852.7|38918.2|38813.7|423
1660085100000|2022-08-09 22:45:00|38941.4|38821.4|38923.1|38834|38946.5|38851.8|38917.2|38816.9|443
1660085400000|2022-08-09 22:50:00|38924.8|38832|38942|38822|38948.3|38863.2|38913.2|38817.6|480
1660085700000|2022-08-09 22:55:00|38941.9|38821.9|38955.7|38849.4|38965.7|38894|38909.7|38821.7|603
1660086000000|2022-08-09 23:00:00|38942|38863.1|38956.2|38836.2|38968.5|38894.2|38913.5|38831.5|541
1660086300000|2022-08-09 23:05:00|38957.1|38837.1|38939.3|38862.9|38962.3|38889|38908|38834.2|443
1660086600000|2022-08-09 23:10:00|38948|38850.7|38937.7|38852.7|38962.5|38875.8|38914.9|38834.3|295
1660086900000|2022-08-09 23:15:00|38957.4|38837.4|38934.8|38852.5|38960.8|38872.3|38919.3|38835.9|323
1660087200000|2022-08-09 23:20:00|38938.7|38849.1|38945.2|38837.7|38961.7|38882.2|38901.8|38830.9|464
1660087500000|2022-08-09 23:25:00|38945.1|38838.3|38934.2|38852.6|38959.4|38884.9|38904.5|38833.9|444
1660087800000|2022-08-09 23:30:00|38939.6|38847.4|38951.8|38837.9|38959.1|38875.4|38918.2|38833.3|424
1660088100000|2022-08-09 23:35:00|38954.6|38834.6|38949.9|38856.9|38963.8|38882.1|38918|38834.6|426
1660088400000|2022-08-09 23:40:00|38953.9|38853.7|38933.7|38858.6|38957.3|38890|38907|38840|478
1660088700000|2022-08-09 23:45:00|38940.6|38850.7|38921.8|38871.8|38947.8|38875.4|38916.2|38840.5|376
1660089000000|2022-08-09 23:50:00|38921|38871|38940.7|38856.3|38947.6|38885.6|38904.4|38841.5|322
1660089300000|2022-08-09 23:55:00|38941.4|38858|38943.3|38855.4|38951.4|38885.8|38920|38843|452
1660089600000|2022-08-10 00:00:00|38910.4|38790.4|38824|38704|38937.3|38847.5|38796.8|38676.8|629
1660089900000|2022-08-10 00:05:00|38836.7|38716.7|38852.4|38732.4|38880.4|38760.4|38784.1|38664.1|281
1660090200000|2022-08-10 00:10:00|38858.1|38738.1|38972|38858.8|38981.5|38874.2|38732.4|38612.4|501
1660090500000|2022-08-10 00:15:00|38972.3|38859.6|38957.7|38864.2|38980.3|38882|38928.2|38846|622
1660090800000|2022-08-10 00:20:00|38955.1|38868.8|38967.4|38872.6|38973.7|38894.3|38935.2|38851.9|618
1660091100000|2022-08-10 00:25:00|38967.7|38874.1|38967.9|38880.4|38988.7|38898.7|38943.7|38853.4|563
1660091400000|2022-08-10 00:30:00|38968.7|38879.2|38977.6|38873.9|38991.6|38903.4|38941.4|38861.4|647
1660091700000|2022-08-10 00:35:00|38982.6|38871.1|38968.9|38869.8|38993.2|38896.6|38946.6|38856.8|430
1660092000000|2022-08-10 00:40:00|38967.2|38869.3|38968.8|38874.3|38988.1|38896|38946|38851.3|521
1660092300000|2022-08-10 00:45:00|38969.8|38872.1|38971.7|38869.6|38980.2|38890|38948.6|38851.4|478
1660092600000|2022-08-10 00:50:00|38959.3|38883.4|38954.8|38853|38985.1|38898.8|38932.5|38849.6|730
1660092900000|2022-08-10 00:55:00|38954.9|38853.9|38960.3|38880.9|38976.3|38898.2|38932.8|38852|599
1660093200000|2022-08-10 01:00:00|38970.1|38874.5|38946.9|38842.8|38978.7|38888.6|38923.4|38837.2|589
1660093500000|2022-08-10 01:05:00|38949.2|38837.9|38944.9|38838|38965.6|38873.5|38922.3|38831.4|638
1660093800000|2022-08-10 01:10:00|38946.1|38838.4|38947.2|38856.5|38975.1|38876.2|38926.2|38832.5|516
1660094100000|2022-08-10 01:15:00|38944.6|38859.2|38960.1|38855.7|38967.1|38878.3|38928.3|38835.8|652
1660094400000|2022-08-10 01:20:00|38957.6|38858|38963.1|38871.9|38976.5|38887.7|38933.6|38847.5|636
1660094700000|2022-08-10 01:25:00|38960.1|38875.1|38947.6|38855.9|38978.3|38875.4|38938.7|38837.3|625
1660095000000|2022-08-10 01:30:00|38947.9|38856.3|38942.3|38850|38969.5|38897|38917|38832.3|807
1660095300000|2022-08-10 01:35:00|38937.5|38854.7|38937.5|38848.2|38961.4|38878.2|38928.2|38836.1|692
1660095600000|2022-08-10 01:40:00|38940.6|38841.6|38923.5|38825.5|38960.3|38871.2|38896.8|38815|748
1660095900000|2022-08-10 01:45:00|38926.5|38825.8|38924.3|38828.4|38942.9|38853.9|38903.9|38809.6|661
1660096200000|2022-08-10 01:50:00|38927.4|38825.2|38943.9|38833.6|38950.5|38852.8|38920.7|38813.3|706
1660096500000|2022-08-10 01:55:00|38935|38844.1|38940.7|38839.7|38956.2|38875.1|38910.2|38818.3|601
1660096800000|2022-08-10 02:00:00|38940.1|38839.5|38934.2|38831.3|38948.8|38848.7|38915.7|38816.9|558
1660097100000|2022-08-10 02:05:00|38933.3|38830.9|38924.1|38818.2|38954.7|38856.1|38911.1|38811.6|621
1660097400000|2022-08-10 02:10:00|38926.7|38815.4|38928.9|38828.2|38945|38840.1|38904.6|38811.4|574
1660097700000|2022-08-10 02:15:00|38928.5|38829.9|38935.6|38829.9|38947.3|38849.3|38911.4|38810.7|522
1660098000000|2022-08-10 02:20:00|38932.5|38833.1|38940.6|38823.5|38947.5|38844.4|38917.2|38813|452
1660098300000|2022-08-10 02:25:00|38941.6|38822.4|38932.5|38830.4|38947.6|38849.3|38910.8|38815.5|530
1660098600000|2022-08-10 02:30:00|38928|38832.5|38915.7|38811.2|38940.7|38864.5|38884.5|38787.6|570
1660098900000|2022-08-10 02:35:00|38918.3|38808.5|38917|38812.4|38944.2|38829.1|38904.9|38801.5|530
1660099200000|2022-08-10 02:40:00|38917.8|38810.9|38906.8|38810.3|38928.7|38830.9|38880.8|38781.9|455
1660099500000|2022-08-10 02:45:00|38912.4|38823.1|38919|38804.3|38927.6|38826.7|38876.7|38787.3|498
1660099800000|2022-08-10 02:50:00|38915.8|38806.9|38900.2|38814|38920.8|38837.6|38875.7|38790.9|519
1660100100000|2022-08-10 02:55:00|38902.7|38811.9|38898.3|38808.5|38921.9|38843|38863|38786.1|414
1660100400000|2022-08-10 03:00:00|38904.4|38802.2|38902.1|38808.8|38920|38829.1|38878.4|38792.4|492
1660100700000|2022-08-10 03:05:00|38907.3|38803.4|38908.7|38810.3|38929.8|38832.4|38880.7|38795.7|417
1660101000000|2022-08-10 03:10:00|38909.8|38807.9|38907.8|38815.8|38922.2|38850.5|38869.8|38795|454
1660101300000|2022-08-10 03:15:00|38906.7|38815.6|38904.1|38800.8|38924.6|38844.5|38864.5|38795.8|428
1660101600000|2022-08-10 03:20:00|38898|38807.5|38910.4|38804.9|38923.3|38824|38870.2|38785.1|415
1660101900000|2022-08-10 03:25:00|38908.3|38807|38900|38815.7|38926|38838.7|38888.7|38797.2|483
1660102200000|2022-08-10 03:30:00|38903.3|38813.4|38915|38830.1|38930|38849.7|38890.5|38807.6|490
1660102500000|2022-08-10 03:35:00|38917.1|38827.8|38924.1|38822.8|38938.8|38866.5|38886.5|38813.1|430
1660102800000|2022-08-10 03:40:00|38922.1|38824.7|38924.2|38822.8|38942.8|38856.3|38896.6|38818.5|507
1660103100000|2022-08-10 03:45:00|38931.5|38822.6|38928|38828.4|38948.8|38851.2|38901.2|38811.6|455
1660103400000|2022-08-10 03:50:00|38928.8|38828|38932.3|38819.3|38940.7|38848.2|38897.9|38802.2|400
1660103700000|2022-08-10 03:55:00|38932.2|38812.2|38918.5|38821.6|38939.9|38851.8|38871.6|38800.7|440
1660104000000|2022-08-10 04:00:00|38932.2|38817.8|38926|38810.2|38939.4|38840.2|38890.2|38807|409
1660104300000|2022-08-10 04:05:00|38926.1|38812.1|38918.7|38824.5|38939.7|38857.5|38877.5|38803.2|306
1660104600000|2022-08-10 04:10:00|38924.8|38824.9|38915|38830.9|38933.4|38861.5|38881.5|38804.4|386
1660104900000|2022-08-10 04:15:00|38914.1|38831.9|38927.7|38817.3|38938.7|38847.5|38889.1|38807.4|378
1660105200000|2022-08-10 04:20:00|38927|38819.4|38915.4|38865.4|38943|38887.1|38894.9|38816.4|313
1660105500000|2022-08-10 04:25:00|38927|38851.6|38925.7|38849.2|38944.4|38886.9|38897.7|38843.9|319
1660105800000|2022-08-10 04:30:00|38930.4|38850.5|38928.2|38853.9|38937.5|38872.3|38911.3|38846.7|401
1660106100000|2022-08-10 04:35:00|38916.5|38866.5|38934.2|38846.4|38939.3|38866.7|38912.9|38837.9|334
1660106400000|2022-08-10 04:40:00|38935|38847.3|38917.4|38842.9|38936.8|38869|38902.7|38835.2|396
1660106700000|2022-08-10 04:45:00|38918.2|38842|38921.4|38836.8|38926.5|38861.6|38899.2|38829.8|342
1660107000000|2022-08-10 04:50:00|38920.6|38836.1|38920.4|38846.2|38931.3|38875.8|38894.1|38835.8|333
1660107300000|2022-08-10 04:55:00|38909|38859|38928.5|38851.5|38934.9|38865.8|38906|38832.7|439
1660107600000|2022-08-10 05:00:00|38917.4|38867.4|38911|38861|38933.6|38880.9|38891.6|38842.2|614
1660107900000|2022-08-10 05:05:00|38913.1|38863.1|38894.9|38874.9|38935.3|38885.3|38886.2|38841.7|419
1660108200000|2022-08-10 05:10:00|38922.7|38846.9|38926.9|38853|38936.9|38885.6|38888.3|38833.5|345
1660108500000|2022-08-10 05:15:00|38896.4|38876.4|38896.5|38876.5|38937.2|38882.9|38886.7|38834.7|347
1660108800000|2022-08-10 05:20:00|38896.7|38876.7|38895.1|38875.1|38937.5|38881|38893|38835.4|422
1660109100000|2022-08-10 05:25:00|38895.2|38875.2|38915|38865|38936.5|38888.8|38882.3|38839|461
1660109400000|2022-08-10 05:30:00|38901.1|38881.1|38881.5|38861.5|38928.3|38881.4|38879.9|38831.4|401
1660109700000|2022-08-10 05:35:00|38881|38861|38912.5|38836.1|38921.7|38868.9|38868.8|38820.3|460
1660110000000|2022-08-10 05:40:00|38911.9|38836.2|38898.5|38848.5|38923.3|38877.4|38873.4|38824|461
1660110300000|2022-08-10 05:45:00|38898.3|38848.3|38899.2|38849.2|38931.6|38880.6|38878.7|38831.4|461
1660110600000|2022-08-10 05:50:00|38885|38865|38892.3|38872.3|38934.4|38874.2|38879.1|38829.7|396
1660110900000|2022-08-10 05:55:00|38923.4|38844.5|38936|38849.6|38950.8|38891|38878.1|38833.4|553
1660111200000|2022-08-10 06:00:00|38950.4|38848|38938.8|38855.8|38981.6|38870.1|38920|38842.4|860
1660111500000|2022-08-10 06:05:00|38929.1|38879.1|38927.2|38877.2|38950.2|38896.4|38908.6|38840|648
1660111800000|2022-08-10 06:10:00|38926.5|38876.5|38900.9|38880.9|38941.6|38893.9|38896.8|38848.7|584
1660112100000|2022-08-10 06:15:00|38901.5|38881.5|38943.3|38893.3|38964.1|38921.1|38901|38878|649
1660112400000|2022-08-10 06:20:00|38943.9|38893.9|38932.3|38912.3|38961.2|38920.4|38927.1|38882.5|626
1660112700000|2022-08-10 06:25:00|38932.2|38912.2|38937.5|38917.5|38938.4|38918.4|38930.5|38910.5|460
1660113000000|2022-08-10 06:30:00|38937.3|38917.3|38930.3|38910.3|38945|38925|38924.9|38904.9|709
1660113300000|2022-08-10 06:35:00|38929.2|38909.2|38929.7|38909.7|38933.4|38913.4|38921.9|38901.9|540
1660113600000|2022-08-10 06:40:00|38931.3|38911.3|38900.9|38880.9|38933.3|38913.3|38898.6|38878.6|504
1660113900000|2022-08-10 06:45:00|38901.9|38881.9|38899.6|38879.6|38906.6|38886.6|38888.2|38868.2|551
1660114200000|2022-08-10 06:50:00|38899.2|38879.2|38903.8|38883.8|38939.5|38919.5|38894|38874|589
1660114500000|2022-08-10 06:55:00|38902.2|38882.2|38925.5|38905.5|38925.6|38905.6|38894.2|38874.2|586
1660114800000|2022-08-10 07:00:00|38924.8|38904.8|38907.5|38887.5|38938.4|38918.4|38904.4|38884.4|886
1660115100000|2022-08-10 07:05:00|38908|38888|38900.6|38880.6|38910.5|38890.5|38866.8|38846.8|769
1660115400000|2022-08-10 07:10:00|38901.2|38881.2|38966.4|38946.4|38966.9|38946.9|38895|38875|694
1660115700000|2022-08-10 07:15:00|38965.8|38945.8|39040.7|39020.7|39041.8|39021.8|38965.5|38945.5|766
1660116000000|2022-08-10 07:20:00|39039.9|39019.9|39149.6|39129.6|39161.2|39141.2|39035.7|39015.6|872
1660116300000|2022-08-10 07:25:00|39149.3|39129.3|39142|39122|39163|39143|39126.2|39106.2|780
1660116600000|2022-08-10 07:30:00|39140.6|39120.6|39119|39099|39142.1|39122.1|39095.6|39075.6|851
1660116900000|2022-08-10 07:35:00|39118.7|39098.7|39085.5|39065.5|39127.8|39107.8|39081.3|39061.3|724
1660117200000|2022-08-10 07:40:00|39085.3|39065.3|39070.3|39050.3|39094.3|39074.3|39065.4|39045.4|599
1660117500000|2022-08-10 07:45:00|39070.6|39050.6|39065.3|39045.3|39078.4|39058.4|39049.7|39029.7|726
1660117800000|2022-08-10 07:50:00|39066.5|39046.5|39081.1|39061.1|39083.5|39063.5|39060.6|39040.6|586
1660118100000|2022-08-10 07:55:00|39079.4|39059.4|39096.2|39076.2|39098|39078|39075.6|39055.6|658
1660118400000|2022-08-10 08:00:00|39094.8|39074.8|39122.6|39102.6|39122.7|39102.7|39093.2|39073.2|763
1660118700000|2022-08-10 08:05:00|39122.7|39102.7|39155.1|39135.1|39156.6|39136.6|39118.2|39098.2|795
1660119000000|2022-08-10 08:10:00|39155.2|39135.2|39160.3|39140.3|39167.3|39147.3|39152|39132|720
1660119300000|2022-08-10 08:15:00|39155.4|39135.4|39190.2|39170.2|39194.3|39174.3|39151.8|39131.8|584
1660119600000|2022-08-10 08:20:00|39190.7|39170.7|39188|39168|39200.1|39180.1|39161|39141|671
1660119900000|2022-08-10 08:25:00|39185.9|39165.9|39176.6|39156.6|39195.3|39175.3|39155.3|39135.3|761
1660120200000|2022-08-10 08:30:00|39177.2|39157.2|39168.4|39148.4|39202.2|39182.2|39165.4|39145.4|740
1660120500000|2022-08-10 08:35:00|39170.7|39150.7|39201.9|39181.9|39208.9|39188.9|39168.1|39148.1|719
1660120800000|2022-08-10 08:40:00|39202.2|39182.2|39171.6|39151.6|39202.2|39182.2|39138.2|39118.2|864
1660121100000|2022-08-10 08:45:00|39172.1|39152.1|39206.5|39186.5|39208.5|39188.5|39151.4|39131.4|765
1660121400000|2022-08-10 08:50:00|39207.6|39187.6|39235|39215|39243.4|39223.4|39204.5|39184.5|640
1660121700000|2022-08-10 08:55:00|39234.8|39214.8|39266.7|39246.7|39271.5|39251.5|39234.5|39214.5|707
1660122000000|2022-08-10 09:00:00|39267.3|39247.3|39145.6|39125.6|39278|39258|39144.9|39124.9|776
1660122300000|2022-08-10 09:05:00|39142.3|39122.3|39087.6|39067.6|39154.4|39126.5|39087.6|39067.6|668
1660122600000|2022-08-10 09:10:00|39096|39076|39056.4|39036.4|39133|39101.1|39055.3|39035.3|738
1660122900000|2022-08-10 09:15:00|39056|39036|39010.8|38990.8|39056|39036|38977.7|38957.7|788
1660123200000|2022-08-10 09:20:00|39010.7|38990.7|38985|38965|39030.4|39010.4|38976.3|38956.3|714
1660123500000|2022-08-10 09:25:00|38984.7|38964.7|38968.7|38948.7|38991.5|38971.5|38956.1|38936.1|759
1660123800000|2022-08-10 09:30:00|38968.4|38948.4|39031.6|39011.6|39031.6|39011.6|38962|38942|722
1660124100000|2022-08-10 09:35:00|39031.7|39011.7|39008.2|38988.2|39041.9|39021.9|38997.1|38977.1|654
1660124400000|2022-08-10 09:40:00|39008.3|38988.3|39044.2|39024.2|39059.5|39039.5|39005.9|38985.9|652
1660124700000|2022-08-10 09:45:00|39044.5|39024.5|39051.5|39031.5|39065.4|39045.4|39044|39024|602
1660125000000|2022-08-10 09:50:00|39051.4|39031.4|39012.6|38992.6|39052.1|39032.1|39002.3|38982.3|548
1660125300000|2022-08-10 09:55:00|39011.8|38991.8|39040.1|39020.1|39040.9|39020.9|39006.4|38986.4|545
1660125600000|2022-08-10 10:00:00|39040.3|39020.3|39030.7|39010.7|39044.3|39024.3|39009.6|38989.6|595
1660125900000|2022-08-10 10:05:00|39030.9|39010.9|39020.9|39000.9|39042.4|39022.4|39013.2|38993.2|485
1660126200000|2022-08-10 10:10:00|39019.3|38999.3|38964.4|38944.4|39024.1|39004.1|38962.7|38942.7|645
1660126500000|2022-08-10 10:15:00|38964.2|38944.2|38973.2|38953.2|39007|38987|38956.6|38936.6|604
1660126800000|2022-08-10 10:20:00|38973.5|38953.5|39011.1|38991.1|39012.5|38992.5|38970.9|38950.9|558
1660127100000|2022-08-10 10:25:00|39010.2|38990.2|38986.3|38966.3|39022|39002|38980.2|38960.2|595
1660127400000|2022-08-10 10:30:00|38987|38967|38953.5|38933.5|39012.9|38992.9|38953.1|38933.1|691
1660127700000|2022-08-10 10:35:00|38954.1|38934.1|38928.1|38908.1|38954.4|38934.4|38914.6|38894.6|706
1660128000000|2022-08-10 10:40:00|38927.5|38907.5|38867.3|38847.3|38934.2|38914.2|38861.5|38841.5|722
1660128300000|2022-08-10 10:45:00|38866.1|38846.1|38879.9|38859.9|38882.2|38862.2|38865.4|38845.4|578
1660128600000|2022-08-10 10:50:00|38880.7|38860.7|38862.5|38842.5|38880.8|38860.8|38859.6|38839.6|606
1660128900000|2022-08-10 10:55:00|38860|38840|38883.5|38863.5|38886.3|38866.3|38828.6|38808.6|817
1660129200000|2022-08-10 11:00:00|38883.6|38863.6|38871.2|38851.2|38898.2|38878.2|38859.3|38839.3|733
1660129500000|2022-08-10 11:05:00|38870.8|38850.8|38867.5|38847.5|38871.9|38851.9|38843.6|38823.6|720
1660129800000|2022-08-10 11:10:00|38865|38845|38857.9|38837.9|38876.9|38856.9|38847.5|38827.5|631
1660130100000|2022-08-10 11:15:00|38858|38838|38865.8|38845.8|38873.7|38853.7|38849.7|38829.7|625
1660130400000|2022-08-10 11:20:00|38865.4|38845.4|38820.8|38800.8|38868.6|38848.6|38815.6|38795.6|738
1660130700000|2022-08-10 11:25:00|38820.6|38800.6|38776.2|38756.2|38820.6|38800.6|38756.2|38736.2|743
1660131000000|2022-08-10 11:30:00|38776.3|38756.3|38801|38781|38856.8|38810.2|38760.9|38740.9|630
1660131300000|2022-08-10 11:35:00|38801.1|38781.1|38794.6|38774.6|38811.5|38791.5|38787.3|38767.3|621
1660131600000|2022-08-10 11:40:00|38795.1|38775.1|38809.4|38789.4|38822.8|38802.8|38790.8|38770.8|585
1660131900000|2022-08-10 11:45:00|38809.5|38789.5|38817.2|38797.2|38828.3|38808.3|38807.2|38787.2|623
1660132200000|2022-08-10 11:50:00|38816.7|38796.7|38773.3|38753.3|38821.7|38801.7|38769.7|38749.7|721
1660132500000|2022-08-10 11:55:00|38773.1|38753.1|38771|38751|38790.6|38770.6|38758.3|38738.3|897
1660132800000|2022-08-10 12:00:00|38769.9|38749.9|38794.2|38774.2|38799.9|38779.9|38769.8|38749.8|685
1660133100000|2022-08-10 12:05:00|38794.1|38774.1|38797.8|38777.8|38810.2|38790.2|38777.9|38757.9|795
1660133400000|2022-08-10 12:10:00|38798.4|38778.4|38801.3|38781.3|38803.1|38783.1|38787.9|38767.9|709
1660133700000|2022-08-10 12:15:00|38801.7|38781.7|38828.2|38808.2|38862.1|38842.1|38798.9|38778.9|860
1660134000000|2022-08-10 12:20:00|38830.9|38810.9|38823.7|38803.7|38841.2|38821.2|38814.7|38794.7|902
1660134300000|2022-08-10 12:25:00|38823.9|38803.9|38907.1|38787.1|38913.9|38824.2|38808.6|38770.6|946
1660134600000|2022-08-10 12:30:00|38907.9|38787.9|38506.7|38486.7|38909.9|38789.9|38460.1|38440.1|1177
1660134900000|2022-08-10 12:35:00|38508.4|38488.4|38392.6|38372.6|38520.6|38493.6|38385.7|38365.7|1174
1660135200000|2022-08-10 12:40:00|38391.1|38371.1|38381.1|38361.1|38434.9|38414.9|38347|38327|1135
1660135500000|2022-08-10 12:45:00|38381.6|38361.6|38340|38320|38412.1|38392.1|38321.2|38301.2|1127
1660135800000|2022-08-10 12:50:00|38345.5|38325.5|38361.3|38341.3|38397.3|38377.3|38330.8|38310.8|1148
1660136100000|2022-08-10 12:55:00|38361.8|38341.8|38436.2|38416.2|38436.2|38416.2|38347.4|38327.4|1098
1660136400000|2022-08-10 13:00:00|38435.6|38415.6|38388.1|38368.1|38466.2|38446.2|38382.1|38362.1|1144
1660136700000|2022-08-10 13:05:00|38390|38370|38414.8|38394.8|38433.9|38413.9|38364.6|38344.6|1091
1660137000000|2022-08-10 13:10:00|38414.2|38394.2|38384.3|38364.3|38446.3|38426.3|38359.2|38339.2|1095
1660137300000|2022-08-10 13:15:00|38384.4|38364.4|38373.1|38353.1|38392|38372|38351.2|38331.2|1044
1660137600000|2022-08-10 13:20:00|38373|38353|38380.8|38360.8|38397.5|38377.5|38360.9|38340.9|986
1660137900000|2022-08-10 13:25:00|38380.5|38360.5|38380.7|38360.7|38388.8|38368.8|38364.9|38344.9|967
1660138200000|2022-08-10 13:30:00|38380.4|38360.4|38390.8|38370.8|38500.7|38461.6|38360.8|38340.8|1122
1660138500000|2022-08-10 13:35:00|38394|38374|38474.3|38454.3|38476.6|38456.6|38384.7|38364.7|1056
1660138800000|2022-08-10 13:40:00|38473.3|38453.3|38452.8|38432.8|38473.3|38453.3|38446.3|38426.3|1058
1660139100000|2022-08-10 13:45:00|38452.5|38432.5|38400.8|38380.8|38455.3|38435.3|38398.8|38378.8|1050
1660139400000|2022-08-10 13:50:00|38398.7|38378.7|38390.9|38370.9|38412.4|38392.4|38356.6|38336.6|1067
1660139700000|2022-08-10 13:55:00|38390.8|38370.8|38360.6|38340.6|38411.6|38391.6|38348.3|38328.3|1079
1660140000000|2022-08-10 14:00:00|38361|38341|38259.1|38239.1|38414.9|38378|38254.7|38234.7|1113
1660140300000|2022-08-10 14:05:00|38258.7|38238.7|38196.3|38176.3|38266.4|38246.4|38184.6|38164.6|1102
1660140600000|2022-08-10 14:10:00|38197|38177|38195.5|38175.5|38197.5|38177.5|38166.7|38146.7|1053
1660140900000|2022-08-10 14:15:00|38195.9|38175.9|38131.1|38111.1|38197.7|38177.7|38131.1|38111.1|1055
1660141200000|2022-08-10 14:20:00|38129.5|38109.5|38066.5|38046.5|38155.1|38129.8|38063.4|38043.4|1080
1660141500000|2022-08-10 14:25:00|38066|38046|38055|38035|38098.5|38078.5|38044.2|38024.2|1022
1660141800000|2022-08-10 14:30:00|38054.7|38034.7|38051.8|38031.8|38076.1|38056.1|38034.5|38014.5|1057
1660142100000|2022-08-10 14:35:00|38051.9|38031.9|38060.4|38040.4|38083.4|38063.4|38051.9|38031.9|1005
1660142400000|2022-08-10 14:40:00|38060.8|38040.8|38044.5|38024.5|38062.2|38042.2|38022.2|38002.2|1040
1660142700000|2022-08-10 14:45:00|38048.5|38028.5|38083.6|38063.6|38098.2|38078.2|38045.5|38025.5|1013
1660143000000|2022-08-10 14:50:00|38083.9|38063.9|38048.6|38028.6|38088.5|38068.5|38023.8|38003.8|1009
1660143300000|2022-08-10 14:55:00|38048.2|38028.2|38071.7|38051.7|38080.5|38060.5|38032.3|38012.3|1056
1660143600000|2022-08-10 15:00:00|38073|38053|38053|38033|38079.9|38059.9|38026.4|38006.4|1009
1660143900000|2022-08-10 15:05:00|38053.1|38033.1|38041.6|38021.6|38068.3|38048.3|38032.6|38012.6|967
1660144200000|2022-08-10 15:10:00|38041.7|38021.7|38110|38090|38150.6|38130.6|38038|38018|1025
1660144500000|2022-08-10 15:15:00|38108.8|38088.8|38108.2|38088.2|38131.6|38111.6|38095.6|38075.6|1032
1660144800000|2022-08-10 15:20:00|38108.1|38088.1|38044.7|38024.7|38110|38090|38041.2|38021.2|905
1660145100000|2022-08-10 15:25:00|38046|38026|38052|38032|38068.7|38048.7|38041.6|38021.6|965
1660145400000|2022-08-10 15:30:00|38051.6|38031.6|38122.1|38102.1|38186.6|38102.6|38047.7|38027.7|948
1660145700000|2022-08-10 15:35:00|38122.2|38102.2|38142.5|38122.5|38173.4|38126.3|38116.9|38062.8|907
1660146000000|2022-08-10 15:40:00|38143.7|38123.7|38151.5|38131.5|38185.1|38147.2|38134.3|38092.4|880
1660146300000|2022-08-10 15:45:00|38151.9|38131.9|38119.2|38099.2|38181|38146.2|38117.5|38091|894
1660146600000|2022-08-10 15:50:00|38120.1|38100.1|38114.4|38094.4|38135|38115|38110.9|38090.9|902
1660146900000|2022-08-10 15:55:00|38112.1|38092.1|38097.3|38077.3|38119.3|38099.3|38093.6|38073.6|887
1660147200000|2022-08-10 16:00:00|38097.6|38077.6|38101.5|38081.5|38112.8|38092.8|38075.5|38055.5|947
1660147500000|2022-08-10 16:05:00|38101.9|38081.9|38093.3|38073.3|38121|38101|38085.2|38065.2|887
1660147800000|2022-08-10 16:10:00|38094.1|38074.1|38106.8|38086.8|38123.9|38103.9|38087.3|38067.3|900
1660148100000|2022-08-10 16:15:00|38107.2|38087.2|38163|38143|38210.7|38145.8|38102.9|38082.9|926
1660148400000|2022-08-10 16:20:00|38161.8|38141.8|38173.7|38153.7|38211.1|38166.6|38155.5|38099.2|822
1660148700000|2022-08-10 16:25:00|38173.9|38153.9|38186.3|38166.3|38201.9|38175.3|38170.8|38124.9|772
1660149000000|2022-08-10 16:30:00|38180.7|38160.7|38192.7|38172.7|38197.5|38177.5|38171.7|38151.7|847
1660149300000|2022-08-10 16:35:00|38192.8|38172.8|38230.4|38210.4|38237.7|38217.7|38181|38161|836
1660149600000|2022-08-10 16:40:00|38229.8|38209.8|38241.7|38221.7|38241.7|38221.7|38224.7|38204.7|653
1660149900000|2022-08-10 16:45:00|38240.1|38220.1|38256.1|38236.1|38256.1|38236.1|38235.1|38215.1|716
1660150200000|2022-08-10 16:50:00|38255.8|38235.8|38243.4|38223.4|38255.8|38235.8|38236.7|38216.7|710
1660150500000|2022-08-10 16:55:00|38243.8|38223.8|38233.3|38213.3|38245.1|38225.1|38232|38212|749
1660150800000|2022-08-10 17:00:00|38233.7|38213.7|38246|38226|38252.3|38232.3|38232.2|38212.2|842
1660151100000|2022-08-10 17:05:00|38246.6|38226.6|38230.8|38210.8|38249.3|38229.3|38228.1|38208.1|849
1660151400000|2022-08-10 17:10:00|38229.7|38209.7|38270|38250|38275.3|38255.3|38226.7|38206.7|781
1660151700000|2022-08-10 17:15:00|38269.7|38249.7|38269.5|38249.5|38286.5|38266.5|38267.5|38247.5|644
1660152000000|2022-08-10 17:20:00|38269|38249|38270.1|38250.1|38279.2|38259.2|38266.5|38246.5|624
1660152300000|2022-08-10 17:25:00|38269.3|38249.3|38293.5|38273.5|38297.5|38277.5|38269|38249|668
1660152600000|2022-08-10 17:30:00|38293.7|38273.7|38278|38258|38296.4|38276.4|38273.4|38253.4|713
1660152900000|2022-08-10 17:35:00|38277.8|38257.8|38266.4|38246.4|38282.7|38262.7|38266.3|38246.3|567
1660153200000|2022-08-10 17:40:00|38266.3|38246.3|38269.3|38249.3|38282.1|38262.1|38261.9|38241.9|714
1660153500000|2022-08-10 17:45:00|38269.6|38249.6|38283.2|38263.2|38288|38268|38268.1|38248.1|700
1660153800000|2022-08-10 17:50:00|38283.1|38263.1|38282.3|38262.3|38284.6|38264.6|38271.6|38251.6|667
1660154100000|2022-08-10 17:55:00|38282|38262|38289|38269|38291.4|38271.4|38279.2|38259.2|805
1660154400000|2022-08-10 18:00:00|38290.1|38270.1|38286|38266|38298.4|38278.4|38272|38252|782
1660154700000|2022-08-10 18:05:00|38286.2|38266.2|38291.7|38271.7|38294|38274|38275.8|38255.8|793
1660155000000|2022-08-10 18:10:00|38292.3|38272.3|38293.8|38273.8|38295.9|38275.9|38287|38267|819
1660155300000|2022-08-10 18:15:00|38293.9|38273.9|38334.8|38314.8|38345.7|38325.7|38286.3|38266.3|805
1660155600000|2022-08-10 18:20:00|38335.4|38315.4|38347.8|38327.8|38353.7|38333.7|38328.5|38308.5|804
1660155900000|2022-08-10 18:25:00|38348.9|38328.9|38355.7|38335.7|38360.3|38340.3|38341.6|38321.6|872
1660156200000|2022-08-10 18:30:00|38358|38338|38345.8|38325.8|38358|38338|38336.8|38316.8|957
1660156500000|2022-08-10 18:35:00|38345.9|38325.9|38323.4|38303.4|38347.5|38327.5|38322.1|38302.1|847
1660156800000|2022-08-10 18:40:00|38323.7|38303.7|38329.7|38309.7|38332.1|38312.1|38313.8|38293.8|813
1660157100000|2022-08-10 18:45:00|38329.5|38309.5|38348.3|38328.3|38350.4|38330.4|38324.5|38304.5|843
1660157400000|2022-08-10 18:50:00|38348.4|38328.4|38346.7|38326.7|38353.6|38333.6|38336.9|38316.9|802
1660157700000|2022-08-10 18:55:00|38347.5|38327.5|38344.7|38324.7|38360.4|38340.4|38340.4|38320.4|895
1660158000000|2022-08-10 19:00:00|38344.6|38324.6|38352.2|38332.2|38361.9|38341.9|38344.6|38324.6|862
1660158300000|2022-08-10 19:05:00|38351.2|38331.2|38358.7|38338.7|38369.4|38349.4|38349.1|38329.1|714
1660158600000|2022-08-10 19:10:00|38359|38339|38372.3|38352.3|38376.7|38356.7|38352.5|38332.5|698
1660158900000|2022-08-10 19:15:00|38373.7|38353.7|38369.4|38349.4|38382.5|38362.5|38367.3|38347.3|766
1660159200000|2022-08-10 19:20:00|38369.5|38349.5|38356.4|38336.4|38372.5|38352.5|38353.5|38333.5|716
1660159500000|2022-08-10 19:25:00|38356.7|38336.7|38353.2|38333.2|38362.1|38342.1|38345.6|38325.6|720
1660159800000|2022-08-10 19:30:00|38353|38333|38391.3|38313.5|38395.8|38347.7|38348|38299.4|728
1660160100000|2022-08-10 19:35:00|38392|38314.3|38379.1|38304.1|38402|38341.1|38341.5|38284.5|715
1660160400000|2022-08-10 19:40:00|38378.8|38316.4|38375.7|38294.4|38393.4|38338.9|38345.8|38283|763
1660160700000|2022-08-10 19:45:00|38375.8|38294.2|38375.1|38295.2|38391|38333.3|38347|38288.8|643
1660161000000|2022-08-10 19:50:00|38374.8|38295|38373.6|38294.7|38389|38332.2|38340.7|38283|723
1660161300000|2022-08-10 19:55:00|38375.7|38291.3|38373.2|38297.5|38385|38329|38334.8|38275|700
1660161600000|2022-08-10 20:00:00|38361.7|38311.7|38355.3|38335.3|38390|38340.2|38345.4|38284|573
1660161900000|2022-08-10 20:05:00|38354.8|38334.8|38360.9|38340.9|38362.8|38342.8|38348.8|38328.8|544
1660162200000|2022-08-10 20:10:00|38361.1|38341.1|38359.5|38339.5|38386.5|38342.2|38351.4|38309.1|520
1660162500000|2022-08-10 20:15:00|38358.6|38338.6|38353.8|38333.8|38387.1|38341.2|38348.7|38310.7|423
1660162800000|2022-08-10 20:20:00|38354.4|38334.4|38357.9|38337.9|38383.4|38337.9|38344.6|38305.4|477
1660163100000|2022-08-10 20:25:00|38359.2|38339.2|38357.7|38337.7|38390.4|38342.7|38352.9|38306.6|425
1660163400000|2022-08-10 20:30:00|38358.2|38338.2|38374.3|38324.3|38392.4|38344.2|38344.9|38307.2|355
1660163700000|2022-08-10 20:35:00|38386.2|38312.1|38369|38349|38400|38354.2|38351.9|38301.2|620
1660164000000|2022-08-10 20:40:00|38368.5|38348.5|38360.8|38340.8|38396.4|38354.5|38360.8|38318.3|360
1660164300000|2022-08-10 20:45:00|38396.3|38319.7|38404.6|38316.5|38413.7|38351|38358.4|38308|445
1660164600000|2022-08-10 20:50:00|38386.6|38336.6|38388|38338|38428.5|38359.8|38362.5|38305.9|646
1660164900000|2022-08-10 20:55:00|38399.6|38323.2|38399.9|38312.5|38443.1|38345.6|38365.6|38296.2|547
1660165200000|2022-08-10 21:00:00|38383.5|38333.5|38423|38303|38423|38333.5|38383.5|38300.5|4
1660169100000|2022-08-10 22:05:00|38467.2|38347.2|38473.3|38353.3|38481.1|38361.1|38447.6|38327.6|15
1660169400000|2022-08-10 22:10:00|38464.6|38344.6|38489.9|38369.9|38528.3|38408.3|38423.4|38303.4|583
1660169700000|2022-08-10 22:15:00|38492.6|38372.6|38459.3|38339.3|38533|38413|38446.5|38326.5|480
1660170000000|2022-08-10 22:20:00|38459.6|38339.6|38476|38356|38495.3|38375.3|38445.7|38325.7|511
1660170300000|2022-08-10 22:25:00|38474.7|38354.7|38452.2|38332.2|38495.9|38375.9|38444.5|38324.5|452
1660170600000|2022-08-10 22:30:00|38453.2|38333.2|38457.9|38337.9|38489|38369|38444.8|38324.8|436
1660170900000|2022-08-10 22:35:00|38469.9|38349.9|38453.4|38333.4|38478.9|38358.9|38445.4|38325.4|412
1660171200000|2022-08-10 22:40:00|38453.2|38333.2|38458.2|38338.2|38502.9|38382.9|38439.2|38319.2|521
1660171500000|2022-08-10 22:45:00|38457.8|38337.8|38450.6|38330.6|38480.5|38360.5|38437.7|38317.7|479
1660171800000|2022-08-10 22:50:00|38454|38334|38462.5|38342.5|38491.4|38371.4|38442.7|38322.7|354
1660172100000|2022-08-10 22:55:00|38459.6|38339.6|38447.2|38327.2|38493.6|38373.6|38438.4|38318.4|432
1660172400000|2022-08-10 23:00:00|38446.7|38326.7|38457.4|38337.4|38481.6|38361.6|38443.3|38325.1|503
1660172700000|2022-08-10 23:05:00|38465.4|38345.4|38452.4|38332.4|38489|38369|38441.5|38324|604
1660173000000|2022-08-10 23:10:00|38452.5|38332.5|38444.2|38324.2|38482.4|38362.4|38442.4|38322.4|529
1660173300000|2022-08-10 23:15:00|38444.8|38324.8|38461.9|38341.9|38470.7|38350.7|38437.7|38324.2|551
1660173600000|2022-08-10 23:20:00|38462.1|38342.1|38454.1|38334.1|38476.7|38356.7|38442.6|38325.4|656
1660173900000|2022-08-10 23:25:00|38449.3|38329.3|38449.9|38329.9|38474.6|38354.6|38443.8|38323.8|582
1660174200000|2022-08-10 23:30:00|38450.1|38330.1|38456|38336|38472|38352|38433|38317.5|629
1660174500000|2022-08-10 23:35:00|38456.2|38336.2|38455|38335|38481.8|38361.8|38454|38334|523
1660174800000|2022-08-10 23:40:00|38454.7|38334.7|38444.3|38324.3|38469.5|38349.5|38444.3|38324.3|697
1660175100000|2022-08-10 23:45:00|38444|38324|38451.3|38331.3|38479.8|38359.8|38441.7|38321.7|600
1660175400000|2022-08-10 23:50:00|38451.9|38331.9|38460.2|38340.2|38479.1|38359.1|38446.7|38326.7|496
1660175700000|2022-08-10 23:55:00|38458.1|38338.1|38459.5|38339.5|38482.4|38362.4|38446.6|38335.5|547
1660176000000|2022-08-11 00:00:00|38477.6|38357.6|38462.8|38342.8|38494.5|38374.5|38443.6|38323.6|421
1660176300000|2022-08-11 00:05:00|38452.9|38332.9|38453.5|38333.5|38487.8|38367.8|38440.2|38320.2|718
1660176600000|2022-08-11 00:10:00|38454|38334|38445.7|38325.7|38469.7|38358.3|38402.5|38312.1|567
1660176900000|2022-08-11 00:15:00|38446.5|38326.5|38443.4|38325.1|38455.1|38359.9|38409.9|38315.3|725
1660177200000|2022-08-11 00:20:00|38445.2|38325.2|38446.3|38341.5|38471.8|38366.5|38416.5|38322.2|599
1660177500000|2022-08-11 00:25:00|38452.2|38334|38449.2|38329.8|38465.3|38378|38398|38321.7|768
1660177800000|2022-08-11 00:30:00|38448.7|38329.3|38453.7|38333.7|38461.3|38365|38415|38316.5|709
1660178100000|2022-08-11 00:35:00|38453.3|38333.3|38441|38321|38469.4|38376.6|38426.6|38319.8|710
1660178400000|2022-08-11 00:40:00|38441.5|38321.9|38429.5|38309.5|38458.3|38349|38416.3|38309.1|756
1660178700000|2022-08-11 00:45:00|38430.9|38311.1|38429.1|38309.1|38439.2|38344.6|38394.6|38297.3|762
1660179000000|2022-08-11 00:50:00|38422.2|38302.2|38428.6|38338.5|38442.6|38338.5|38410.8|38296.7|744
1660179300000|2022-08-11 00:55:00|38423.8|38337.1|38442.5|38322.5|38452.1|38344.2|38417.1|38305.5|703
1660179600000|2022-08-11 01:00:00|38444.1|38324.1|38449.6|38329.6|38462.7|38371.6|38409.4|38317.8|821
1660179900000|2022-08-11 01:05:00|38447.9|38333.6|38449.6|38329.6|38468.9|38362.6|38434.6|38327.8|723
1660180200000|2022-08-11 01:10:00|38450.2|38330.2|38454.2|38334.3|38467.1|38370|38420|38325.1|747
1660180500000|2022-08-11 01:15:00|38454|38334|38462.7|38350.7|38474.9|38369.1|38437.6|38327.9|750
1660180800000|2022-08-11 01:20:00|38462.5|38350.3|38468.8|38358.9|38492.8|38383.1|38459.1|38345.8|802
1660181100000|2022-08-11 01:25:00|38469.6|38359.3|38472.1|38357.6|38493.6|38394.2|38444.2|38344.2|796
1660181400000|2022-08-11 01:30:00|38471.4|38358.3|38487.3|38372.2|38501.9|38392.1|38468.2|38356.1|878
1660181700000|2022-08-11 01:35:00|38486.9|38377.4|38490.6|38373.3|38500.5|38425.5|38445.5|38361|702
1660182000000|2022-08-11 01:40:00|38491.2|38372.8|38478.3|38371.3|38506.7|38407.4|38457.4|38361.3|718
1660182300000|2022-08-11 01:45:00|38480|38372.7|38475.9|38359.2|38498.5|38409|38458.5|38356.9|804
1660182600000|2022-08-11 01:50:00|38473|38363.3|38472.4|38374|38492.7|38387|38461.2|38353.9|678
1660182900000|2022-08-11 01:55:00|38482.5|38362.5|38474.3|38362.3|38491.9|38383.8|38461.5|38356.4|724
1660183200000|2022-08-11 02:00:00|38476.6|38364.6|38495.9|38381.7|38496.9|38388.8|38464.3|38357.4|767
1660183500000|2022-08-11 02:05:00|38493.5|38378|38488.8|38382.2|38499.9|38394.5|38468.5|38364.4|695
1660183800000|2022-08-11 02:10:00|38491|38371|38486|38370.5|38507.3|38411.4|38461.4|38365.6|691
1660184100000|2022-08-11 02:15:00|38481|38377.8|38480.9|38379.7|38502.3|38395.3|38468.7|38361.7|587
1660184400000|2022-08-11 02:20:00|38484.4|38375.4|38477.9|38369.1|38497.8|38394|38470.2|38357.8|673
1660184700000|2022-08-11 02:25:00|38482.1|38364.6|38477.5|38362.6|38492.7|38415|38435|38359.5|603
1660185000000|2022-08-11 02:30:00|38473.6|38366.5|38489.2|38376.8|38497.9|38390.1|38470.9|38360.4|692
1660185300000|2022-08-11 02:35:00|38485.5|38381.7|38499.7|38385.7|38503.8|38395.4|38475.9|38369.1|779
1660185600000|2022-08-11 02:40:00|38500|38386|38505.6|38385.6|38521.7|38427|38477|38377.1|565
1660185900000|2022-08-11 02:45:00|38506.1|38386.1|38493.7|38380.4|38521.7|38423.9|38470.8|38374|549
1660186200000|2022-08-11 02:50:00|38494.2|38380.1|38494.8|38387.9|38516.1|38413.7|38463.3|38366.2|638
1660186500000|2022-08-11 02:55:00|38491.2|38388.1|38499|38379.3|38515.4|38423.3|38473.2|38370.7|710
1660186800000|2022-08-11 03:00:00|38499.3|38382.5|38499.4|38380.7|38510|38408.9|38478.3|38371.5|608
1660187100000|2022-08-11 03:05:00|38498.3|38381.8|38499.1|38386.4|38513.4|38400.6|38484.5|38373.3|503
1660187400000|2022-08-11 03:10:00|38498.3|38385.9|38493|38384.8|38514.9|38425.8|38475.8|38376.6|474
1660187700000|2022-08-11 03:15:00|38494.1|38382.3|38490.8|38381.4|38512.5|38421.3|38471.3|38369.6|624
1660188000000|2022-08-11 03:20:00|38491.4|38381.7|38489.8|38374.8|38509.4|38412.4|38462.2|38366.2|516
1660188300000|2022-08-11 03:25:00|38485.7|38378.6|38488.5|38368.5|38501|38396.6|38470.5|38366.8|493
1660188600000|2022-08-11 03:30:00|38488|38368|38483|38363.6|38508.7|38394.3|38470.1|38361.8|621
1660188900000|2022-08-11 03:35:00|38476.8|38372.5|38474|38354|38488.5|38382.5|38453.2|38343.7|763
1660189200000|2022-08-11 03:40:00|38455.7|38373.3|38472.5|38364.2|38487.6|38399.1|38449.1|38346.6|655
1660189500000|2022-08-11 03:45:00|38471.9|38363.9|38488.7|38368.7|38494.1|38389.9|38463.7|38357.8|628
1660189800000|2022-08-11 03:50:00|38487.1|38369.2|38475.2|38355.2|38494.2|38394.6|38466.2|38355.2|402
1660190100000|2022-08-11 03:55:00|38474|38354|38475.1|38357.1|38495.6|38392.6|38464.9|38354|507
1660190400000|2022-08-11 04:00:00|38475.9|38356.3|38468.8|38348.8|38485.4|38377.9|38455.5|38348.8|620
1660190700000|2022-08-11 04:05:00|38466.9|38354.4|38461.8|38349.3|38480.1|38373.1|38445.3|38335.6|612
1660191000000|2022-08-11 04:10:00|38461.3|38348.9|38467.5|38347.5|38480.9|38386.3|38434.7|38339.8|512
1660191300000|2022-08-11 04:15:00|38468.2|38348.2|38473.5|38361|38489.7|38381|38452.9|38347.1|492
1660191600000|2022-08-11 04:20:00|38473.3|38361.1|38474.1|38354.1|38485.6|38381.4|38462.2|38349.6|416
1660191900000|2022-08-11 04:25:00|38469.7|38362.8|38487|38367|38492.4|38386.7|38468.6|38356|519
1660192200000|2022-08-11 04:30:00|38485.7|38365.7|38476.4|38375.7|38496.5|38402.8|38452.8|38362.1|478
1660192500000|2022-08-11 04:35:00|38474|38377.2|38474.1|38373.2|38491.5|38386.8|38455.5|38362|653
1660192800000|2022-08-11 04:40:00|38471.7|38372.9|38475.9|38383.6|38496.6|38405|38454.5|38361.8|580
1660193100000|2022-08-11 04:45:00|38482.5|38378.3|38476.3|38372|38494.1|38391.2|38465.1|38363|466
1660193400000|2022-08-11 04:50:00|38473.6|38374.9|38478.9|38369|38491|38395.2|38464.3|38361.4|424
1660193700000|2022-08-11 04:55:00|38472.6|38375.2|38499|38379|38501|38399.4|38443.9|38363.2|591
1660194000000|2022-08-11 05:00:00|38499.2|38379.2|38477.1|38385.7|38499.2|38424.5|38438.9|38372.8|626
1660194300000|2022-08-11 05:05:00|38484.3|38381.1|38489|38388.7|38501.9|38417.5|38458|38375.2|663
1660194600000|2022-08-11 05:10:00|38492.5|38387.9|38480.3|38360.3|38507|38421.7|38457.6|38354.3|598
1660194900000|2022-08-11 05:15:00|38480.2|38360.2|38478.7|38358.7|38492.8|38399|38449|38353.9|372
1660195200000|2022-08-11 05:20:00|38479.1|38359.1|38483.4|38363.4|38489|38394.1|38444.1|38354.6|310
1660195500000|2022-08-11 05:25:00|38483.5|38363.5|38515|38415.5|38534.5|38460|38472.8|38358|544
1660195800000|2022-08-11 05:30:00|38514.6|38416.1|38514.2|38400.2|38527.3|38445|38488.2|38387|735
1660196100000|2022-08-11 05:35:00|38513.2|38404.4|38485.9|38391|38517.7|38423.6|38471.3|38378.7|843
1660196400000|2022-08-11 05:40:00|38489.3|38384.6|38458.3|38340.4|38514.3|38420.1|38417.8|38336.7|727
1660196700000|2022-08-11 05:45:00|38458.2|38340.3|38486.7|38385.6|38500.3|38407.6|38439.3|38335.3|776
1660197000000|2022-08-11 05:50:00|38489.3|38383.6|38498.4|38392.4|38511.8|38424.7|38474.7|38376.2|556
1660197300000|2022-08-11 05:55:00|38499.4|38379.4|38507|38403.9|38507|38411.3|38486.8|38372.2|693
1660197600000|2022-08-11 06:00:00|38506.4|38404.7|38517.6|38397.6|38522.7|38425.1|38488|38381.7|955
1660197900000|2022-08-11 06:05:00|38517.7|38397.7|38438.3|38341.6|38518.9|38404.3|38425.1|38323.7|931
1660198200000|2022-08-11 06:10:00|38438.1|38341.4|38418.4|38327.1|38447.1|38347.6|38410.4|38320|886
1660198500000|2022-08-11 06:15:00|38423.2|38325.4|38349.4|38267.8|38428.2|38346.6|38332|38262.1|972
1660198800000|2022-08-11 06:20:00|38349.6|38267.5|38363.7|38313.7|38396.1|38337.6|38319.6|38252.1|896
1660199100000|2022-08-11 06:25:00|38363.9|38313.9|38343.9|38323.9|38390.1|38337.1|38334.6|38302.1|832
1660199400000|2022-08-11 06:30:00|38343.7|38323.7|38350.4|38330.4|38361|38341|38324.5|38304.5|889
1660199700000|2022-08-11 06:35:00|38349.6|38329.6|38346.6|38326.6|38363.9|38343.9|38342.9|38322.9|757
1660200000000|2022-08-11 06:40:00|38347|38327|38353.8|38333.8|38364.7|38344.7|38345.2|38325.2|822
1660200300000|2022-08-11 06:45:00|38354.1|38334.1|38299.7|38279.7|38356.2|38336.2|38296.3|38276.3|886
1660200600000|2022-08-11 06:50:00|38300.2|38280.2|38238.4|38218.4|38301.2|38281.2|38228.5|38208.5|909
1660200900000|2022-08-11 06:55:00|38238|38218|38220.9|38200.9|38272.4|38227|38219.5|38171.1|866
1660201200000|2022-08-11 07:00:00|38245.4|38167.8|38258.7|38238.7|38284.4|38243.5|38185.5|38154|987
1660201500000|2022-08-11 07:05:00|38259.2|38239.2|38226.2|38206.2|38261.1|38241.1|38217.6|38197.6|706
1660201800000|2022-08-11 07:10:00|38226.4|38206.4|38222.6|38202.6|38237.3|38217.3|38211.5|38191.5|703
1660202100000|2022-08-11 07:15:00|38220.6|38200.6|38194.9|38174.9|38228.8|38208.8|38190.8|38170.8|856
1660202400000|2022-08-11 07:20:00|38192.7|38172.7|38190.7|38170.7|38202.7|38182.7|38166|38146|844
1660202700000|2022-08-11 07:25:00|38187.4|38167.4|38178.2|38158.2|38200.8|38180.8|38173.5|38153.5|811
1660203000000|2022-08-11 07:30:00|38180.2|38160.2|38162.1|38142.1|38185.1|38165.1|38153.8|38133.8|736
1660203300000|2022-08-11 07:35:00|38162.6|38142.6|38168.9|38148.9|38178.6|38158.6|38161|38141|806
1660203600000|2022-08-11 07:40:00|38167.4|38147.4|38152.9|38132.9|38178.4|38158.4|38149.3|38129.3|800
1660203900000|2022-08-11 07:45:00|38151.2|38131.2|38126.9|38106.9|38151.3|38131.3|38121.2|38101.2|804
1660204200000|2022-08-11 07:50:00|38127.4|38107.4|38115.6|38095.6|38142.4|38122.4|38112.1|38092.1|830
1660204500000|2022-08-11 07:55:00|38116|38096|38138.7|38118.7|38144.3|38124.3|38112.1|38092.1|824
1660204800000|2022-08-11 08:00:00|38140|38120|38122.4|38102.4|38155.3|38135.3|38120.6|38100.6|779
1660205100000|2022-08-11 08:05:00|38123.9|38103.9|38103.3|38083.3|38133.6|38113.6|38069.8|38049.8|861
1660205400000|2022-08-11 08:10:00|38101.8|38081.8|38101.5|38081.5|38115.3|38095.3|38093.2|38073.2|838
1660205700000|2022-08-11 08:15:00|38101.6|38081.6|38106.4|38086.4|38110.2|38090.2|38094.9|38074.9|700
1660206000000|2022-08-11 08:20:00|38105.1|38085.1|38141.7|38121.7|38148.1|38128.1|38101.2|38081.2|833
1660206300000|2022-08-11 08:25:00|38140.5|38120.5|38209.8|38189.8|38214.6|38194.6|38140.5|38120.5|811
1660206600000|2022-08-11 08:30:00|38209.7|38189.7|38206.1|38186.1|38225.1|38205.1|38205.8|38185.8|778
1660206900000|2022-08-11 08:35:00|38206|38186|38197.5|38177.5|38207.3|38187.3|38186.7|38166.7|774
1660207200000|2022-08-11 08:40:00|38196.5|38176.5|38208.2|38188.2|38228.5|38208.5|38193.4|38173.4|795
1660207500000|2022-08-11 08:45:00|38210.5|38190.5|38208.6|38188.6|38224|38204|38204.9|38184.9|732
1660207800000|2022-08-11 08:50:00|38209.4|38189.4|38220.5|38200.5|38225.4|38205.4|38201.3|38181.3|715
1660208100000|2022-08-11 08:55:00|38221.6|38201.6|38149.3|38129.3|38224|38204|38149.3|38129.3|877
1660208400000|2022-08-11 09:00:00|38149.4|38129.4|38182.6|38162.6|38184.8|38164.8|38149.1|38129.1|789
1660208700000|2022-08-11 09:05:00|38182.1|38162.1|38196.3|38176.3|38200|38180|38181.1|38161.1|692
1660209000000|2022-08-11 09:10:00|38196|38176|38191.1|38171.1|38211.1|38191.1|38188.5|38168.5|778
1660209300000|2022-08-11 09:15:00|38194.7|38174.7|38237.3|38217.3|38251.8|38231.8|38191.5|38171.5|803
1660209600000|2022-08-11 09:20:00|38237.4|38217.4|38188.1|38168.1|38248.2|38228.2|38187.4|38167.4|813
1660209900000|2022-08-11 09:25:00|38188.9|38168.9|38179|38159|38196.8|38176.8|38173.4|38153.4|739
1660210200000|2022-08-11 09:30:00|38178|38158|38202.6|38182.6|38215.8|38195.8|38171.8|38151.8|668
1660210500000|2022-08-11 09:35:00|38203.4|38183.4|38228.7|38208.7|38230.6|38210.6|38203.4|38183.4|672
1660210800000|2022-08-11 09:40:00|38228.9|38208.9|38211.8|38191.8|38235.7|38215.7|38210.7|38190.7|651
1660211100000|2022-08-11 09:45:00|38213.1|38193.1|38181.5|38161.5|38215.1|38195.1|38175|38155|786
1660211400000|2022-08-11 09:50:00|38180.6|38160.6|38177|38157|38192.7|38172.7|38172.3|38152.3|703
1660211700000|2022-08-11 09:55:00|38175.5|38155.5|38184.3|38164.3|38195.9|38175.9|38174.7|38154.7|694
1660212000000|2022-08-11 10:00:00|38185.3|38165.3|38193.9|38173.9|38196.9|38176.9|38181.9|38161.9|644
1660212300000|2022-08-11 10:05:00|38191.5|38171.5|38191.4|38171.4|38196.4|38176.4|38182.1|38162.1|671
1660212600000|2022-08-11 10:10:00|38190.9|38170.9|38168|38148|38198.2|38178.2|38165.2|38145.2|749
1660212900000|2022-08-11 10:15:00|38167.7|38147.7|38173.5|38153.5|38175.9|38155.9|38155|38135|768
1660213200000|2022-08-11 10:20:00|38173.3|38153.3|38188.5|38168.5|38193.5|38173.5|38169.2|38149.2|682
1660213500000|2022-08-11 10:25:00|38187.7|38167.7|38193.1|38173.1|38199.6|38179.6|38184.1|38164.1|654
1660213800000|2022-08-11 10:30:00|38192.8|38172.8|38186.9|38166.9|38198|38178|38177.4|38157.4|737
1660214100000|2022-08-11 10:35:00|38187|38167|38189.8|38169.8|38191|38171|38176.3|38156.3|707
1660214400000|2022-08-11 10:40:00|38190|38170|38196.5|38176.5|38208|38188|38173.1|38153.1|723
1660214700000|2022-08-11 10:45:00|38200.3|38180.3|38205.4|38185.4|38206.1|38186.1|38194.2|38174.2|637
1660215000000|2022-08-11 10:50:00|38204.2|38184.2|38183.7|38163.7|38220.6|38200.6|38181.1|38161.1|721
1660215300000|2022-08-11 10:55:00|38183.9|38163.9|38181.2|38161.2|38197.2|38177.2|38176.2|38156.2|713
1660215600000|2022-08-11 11:00:00|38181.7|38161.7|38181.4|38161.4|38194.1|38174.1|38172.2|38152.2|695
1660215900000|2022-08-11 11:05:00|38182.6|38162.6|38169.6|38149.6|38192.2|38172.2|38166|38146|750
1660216200000|2022-08-11 11:10:00|38169.5|38149.5|38202.1|38182.1|38203.4|38183.4|38169.5|38149.5|773
1660216500000|2022-08-11 11:15:00|38202.6|38182.6|38219.6|38199.6|38226.1|38206.1|38192.6|38172.6|730
1660216800000|2022-08-11 11:20:00|38218.9|38198.9|38195.5|38175.5|38221.3|38201.3|38160.7|38140.7|773
1660217100000|2022-08-11 11:25:00|38195.9|38175.9|38176.7|38156.7|38203.4|38183.4|38175.7|38155.7|725
1660217400000|2022-08-11 11:30:00|38178.3|38158.3|38145.5|38125.5|38179.4|38159.4|38138.2|38118.2|834
1660217700000|2022-08-11 11:35:00|38144.7|38124.7|38145.4|38125.4|38158.9|38138.9|38141.1|38121.1|769
1660218000000|2022-08-11 11:40:00|38144.8|38124.8|38152.5|38132.5|38152.5|38132.5|38110.4|38090.4|919
1660218300000|2022-08-11 11:45:00|38152.9|38132.9|38154|38134|38158.8|38138.8|38140|38120|887
1660218600000|2022-08-11 11:50:00|38155.3|38135.3|38176.2|38156.2|38179.3|38159.3|38147.7|38127.7|907
1660218900000|2022-08-11 11:55:00|38177.4|38157.4|38178.7|38158.7|38191.4|38171.4|38172.5|38152.5|791
1660219200000|2022-08-11 12:00:00|38179.6|38159.6|38145.3|38125.3|38182.5|38162.5|38145.3|38125.3|926
1660219500000|2022-08-11 12:05:00|38145.1|38125.1|38171.4|38151.4|38189.5|38169.5|38134.5|38114.5|860
1660219800000|2022-08-11 12:10:00|38173.2|38153.2|38132.9|38112.9|38174.7|38154.7|38127.6|38107.6|863
1660220100000|2022-08-11 12:15:00|38135|38115|38125.9|38105.9|38154.2|38134.2|38122.9|38102.9|871
1660220400000|2022-08-11 12:20:00|38125.7|38105.7|38127.3|38107.3|38139.3|38119.3|38109|38089|863
1660220700000|2022-08-11 12:25:00|38127.1|38107.1|38123.4|38103.4|38136.5|38116.5|38108.8|38088.8|817
1660221000000|2022-08-11 12:30:00|38123.6|38103.6|38098.2|38078.2|38131|38111|38076.6|38056.6|1101
1660221300000|2022-08-11 12:35:00|38099|38079|38079.9|38059.9|38106.5|38086.5|38061.9|38041.9|1048
1660221600000|2022-08-11 12:40:00|38080|38060|38052.1|38032.1|38080.6|38060.6|38043.2|38023.2|939
1660221900000|2022-08-11 12:45:00|38051|38031|38051.6|38031.6|38067.3|38047.3|38030.6|38010.6|985
1660222200000|2022-08-11 12:50:00|38050.9|38030.9|38081.8|38061.8|38082.5|38062.5|38027.6|38007.6|944
1660222500000|2022-08-11 12:55:00|38081.1|38061.1|38088.9|38068.9|38097.7|38077.7|38051.3|38031.3|931
1660222800000|2022-08-11 13:00:00|38079.1|38059.1|38081|38061|38098.2|38078.2|38060.5|38040.5|947
1660223100000|2022-08-11 13:05:00|38079.1|38059.1|38031.2|38011.2|38080.1|38060.1|37970.4|37950.4|911
1660223400000|2022-08-11 13:10:00|38030.5|38010.5|38065.9|38045.9|38093.8|38073.8|38029.2|38009.2|890
1660223700000|2022-08-11 13:15:00|38066.7|38046.7|38098.6|38078.6|38104.9|38084.9|38065.7|38045.7|945
1660224000000|2022-08-11 13:20:00|38098.4|38078.4|38106.2|38086.2|38123|38103|38086.8|38066.8|976
1660224300000|2022-08-11 13:25:00|38106|38086|38099.3|38079.3|38121.5|38101.5|38090.8|38070.8|860
1660224600000|2022-08-11 13:30:00|38098.8|38078.8|38108.9|38088.9|38108.9|38088.9|38089.5|38069.5|889
1660224900000|2022-08-11 13:35:00|38109|38089|38069.9|38049.9|38113|38093|38066.9|38046.9|973
1660225200000|2022-08-11 13:40:00|38069.6|38049.6|38043.8|38023.8|38075.7|38055.7|38037.2|38017.2|912
1660225500000|2022-08-11 13:45:00|38043.6|38023.6|38010.5|37990.5|38046.5|38026.5|38006.1|37986.1|944
1660225800000|2022-08-11 13:50:00|38010.6|37990.6|37982|37962|38016|37996|37971.5|37951.5|976
1660226100000|2022-08-11 13:55:00|37983|37963|38013.8|37993.8|38020.2|38000.2|37982.6|37962.6|1026
1660226400000|2022-08-11 14:00:00|38015|37995|38008.6|37988.6|38024.5|38004.5|38003.7|37983.7|978
1660226700000|2022-08-11 14:05:00|38008.5|37988.5|38031.8|38011.8|38044.5|38024.5|38006.5|37986.5|943
1660227000000|2022-08-11 14:10:00|38031.5|38011.5|38067.2|38047.2|38083.1|38063.1|38031.5|38011.5|938
1660227300000|2022-08-11 14:15:00|38066.8|38046.8|38061.3|38041.3|38070.5|38050.5|38033.3|38013.3|917
1660227600000|2022-08-11 14:20:00|38061.1|38041.1|38059.4|38039.4|38078.4|38058.4|38049.6|38029.6|923
1660227900000|2022-08-11 14:25:00|38060.9|38040.9|38053.5|38033.5|38064.4|38044.4|38041.2|38021.2|938
1660228200000|2022-08-11 14:30:00|38054.1|38034.1|38051.7|38031.7|38061.8|38041.8|38039.4|38019.4|990
1660228500000|2022-08-11 14:35:00|38052|38032|38054.2|38034.2|38071.7|38051.7|38033.7|38013.7|958
1660228800000|2022-08-11 14:40:00|38055|38035|38109.3|38089.3|38112.5|38092.5|38049.7|38029.7|975
1660229100000|2022-08-11 14:45:00|38108.5|38088.5|38106.7|38086.7|38122.4|38102.4|38094.5|38074.5|1002
1660229400000|2022-08-11 14:50:00|38107.2|38087.2|38097.9|38077.9|38135|38115|38084.5|38064.5|1017
1660229700000|2022-08-11 14:55:00|38097.1|38077.1|38044.2|38024.2|38099.2|38079.2|38034.2|38014.2|1046
1660230000000|2022-08-11 15:00:00|38040.7|38020.7|38070.7|38050.7|38093.9|38073.9|38021.8|38001.8|981
1660230300000|2022-08-11 15:05:00|38070.8|38050.8|38176.6|38156.6|38214.8|38194.8|38065.2|38045.2|1053
1660230600000|2022-08-11 15:10:00|38176.5|38156.5|38194.3|38174.3|38204.6|38184.6|38173.1|38153.1|907
1660230900000|2022-08-11 15:15:00|38193.8|38173.8|38189.1|38169.1|38198.2|38178.2|38185.3|38165.3|847
1660231200000|2022-08-11 15:20:00|38189|38169|38229.4|38209.4|38235|38215|38178.6|38158.6|892
1660231500000|2022-08-11 15:25:00|38229.6|38209.6|38228|38208|38246|38226|38225.6|38205.6|836
1660231800000|2022-08-11 15:30:00|38228.2|38208.2|38210.4|38190.4|38230.3|38210.3|38202.7|38182.7|941
1660232100000|2022-08-11 15:35:00|38211.1|38191.1|38200.4|38180.4|38214.7|38194.7|38191.9|38171.9|868
1660232400000|2022-08-11 15:40:00|38200|38180|38177.1|38157.1|38201.4|38181.4|38172.8|38152.8|845
1660232700000|2022-08-11 15:45:00|38176.9|38156.9|38185.6|38165.6|38196.9|38176.9|38174.1|38154.1|772
1660233000000|2022-08-11 15:50:00|38185.4|38165.4|38194|38174|38217.3|38197.3|38183.4|38163.4|862
1660233300000|2022-08-11 15:55:00|38195.6|38175.6|38191.1|38171.1|38205|38185|38180.9|38160.9|798
1660233600000|2022-08-11 16:00:00|38190.9|38170.9|38184.9|38164.9|38195.3|38175.3|38165.2|38145.2|806
1660233900000|2022-08-11 16:05:00|38184.3|38164.3|38190.6|38170.6|38202.1|38182.1|38182.2|38162.2|779
1660234200000|2022-08-11 16:10:00|38189.8|38169.8|38184.5|38164.5|38202.1|38182.1|38182.8|38162.8|717
1660234500000|2022-08-11 16:15:00|38183.2|38163.2|38196.8|38176.8|38208.6|38188.6|38180|38160|734
1660234800000|2022-08-11 16:20:00|38197.1|38177.1|38219.1|38199.1|38228.6|38208.6|38196.2|38176.2|784
1660235100000|2022-08-11 16:25:00|38217.9|38197.9|38218.8|38198.8|38224.9|38204.9|38210.9|38190.9|699
1660235400000|2022-08-11 16:30:00|38218.7|38198.7|38224.2|38204.2|38232|38212|38211.4|38191.4|718
1660235700000|2022-08-11 16:35:00|38224.3|38204.3|38229.2|38209.2|38234.8|38214.8|38219.8|38199.8|732
1660236000000|2022-08-11 16:40:00|38228.7|38208.7|38238.6|38218.6|38242.6|38222.6|38227.8|38207.8|661
1660236300000|2022-08-11 16:45:00|38238.2|38218.2|38244.5|38224.5|38255|38235|38238.2|38218.2|754
1660236600000|2022-08-11 16:50:00|38244.8|38224.8|38237.1|38217.1|38247.7|38227.7|38227.9|38207.9|744
1660236900000|2022-08-11 16:55:00|38236.3|38216.3|38238.1|38218.1|38249.2|38229.2|38226.7|38206.7|640
1660237200000|2022-08-11 17:00:00|38238.9|38218.9|38256.4|38236.4|38262.7|38242.7|38226.1|38206.1|839
1660237500000|2022-08-11 17:05:00|38256.3|38236.3|38256|38236|38256.7|38236.7|38237.3|38217.3|820
1660237800000|2022-08-11 17:10:00|38255.2|38235.2|38244.7|38224.7|38260.9|38240.9|38241.5|38221.5|811
1660238100000|2022-08-11 17:15:00|38245.1|38225.1|38252.1|38232.1|38254|38234|38235.1|38215.1|715
1660238400000|2022-08-11 17:20:00|38252.6|38232.6|38237.6|38217.6|38256.7|38236.7|38231.1|38211.1|664
1660238700000|2022-08-11 17:25:00|38237.7|38217.7|38267.1|38247.1|38267.1|38247.1|38236|38216|671
1660239000000|2022-08-11 17:30:00|38267|38247|38278.5|38258.5|38288.8|38268.8|38260.2|38240.2|805
1660239300000|2022-08-11 17:35:00|38277.2|38257.2|38266.1|38246.1|38280.2|38260.2|38266.1|38246.1|670
1660239600000|2022-08-11 17:40:00|38270.1|38250.1|38261.6|38241.6|38277.1|38257.1|38254.4|38234.4|588
1660239900000|2022-08-11 17:45:00|38261.7|38241.7|38276.4|38256.4|38281.7|38261.7|38257.4|38237.4|638
1660240200000|2022-08-11 17:50:00|38276.2|38256.2|38279.8|38259.8|38285.6|38265.6|38267.7|38247.7|594
1660240500000|2022-08-11 17:55:00|38280.3|38260.3|38269.8|38249.8|38285.9|38265.9|38268.1|38248.1|654
1660240800000|2022-08-11 18:00:00|38269.6|38249.6|38285.1|38265.1|38290.7|38270.7|38268.5|38248.5|706
1660241100000|2022-08-11 18:05:00|38284.3|38264.3|38286.6|38266.6|38291.7|38271.7|38275.9|38255.9|666
1660241400000|2022-08-11 18:10:00|38286.3|38266.3|38287.4|38267.4|38291.1|38271.1|38277|38257|662
1660241700000|2022-08-11 18:15:00|38289.6|38269.6|38284.1|38264.1|38291.6|38271.6|38281.4|38261.4|596
1660242000000|2022-08-11 18:20:00|38283.1|38263.1|38287.3|38267.3|38294.6|38274.6|38280.6|38260.6|585
1660242300000|2022-08-11 18:25:00|38286.7|38266.7|38284.6|38264.6|38295|38275|38281.1|38261.1|514
1660242600000|2022-08-11 18:30:00|38285.7|38265.7|38293.1|38273.1|38308.3|38288.3|38285.7|38265.7|660
1660242900000|2022-08-11 18:35:00|38293|38273|38311|38291|38317|38297|38290|38270|717
1660243200000|2022-08-11 18:40:00|38310.9|38290.9|38303.7|38283.7|38316.1|38296.1|38302.7|38282.7|673
1660243500000|2022-08-11 18:45:00|38303.5|38283.5|38304|38284|38313.2|38293.2|38300.8|38280.8|647
1660243800000|2022-08-11 18:50:00|38304.3|38284.3|38283|38263|38308.4|38288.4|38282|38262|723
1660244100000|2022-08-11 18:55:00|38282.3|38262.3|38259.3|38239.3|38282.5|38262.5|38257.7|38237.7|790
1660244400000|2022-08-11 19:00:00|38259.8|38239.8|38253.9|38233.9|38274.1|38254.1|38252.1|38232.1|781
1660244700000|2022-08-11 19:05:00|38253.3|38233.3|38265|38245|38269.6|38249.6|38253.1|38233.1|545
1660245000000|2022-08-11 19:10:00|38264.9|38244.9|38286.1|38266.1|38287.3|38267.3|38260.1|38240.1|659
1660245300000|2022-08-11 19:15:00|38285.9|38265.9|38274.7|38254.7|38291.1|38271.1|38269.2|38249.2|706
1660245600000|2022-08-11 19:20:00|38276.3|38256.3|38281.3|38261.3|38284.1|38264.1|38269.4|38249.4|488
1660245900000|2022-08-11 19:25:00|38281.1|38261.1|38265.4|38245.4|38281.2|38261.2|38259.7|38239.7|510
1660246200000|2022-08-11 19:30:00|38262.2|38242.2|38260.9|38240.9|38295.2|38250.7|38253|38216.3|493
1660246500000|2022-08-11 19:35:00|38260.7|38240.7|38277.2|38257.2|38302.8|38259.8|38260.1|38227.3|467
1660246800000|2022-08-11 19:40:00|38277|38257|38289.4|38269.4|38310.4|38272.2|38269.3|38229.7|518
1660247100000|2022-08-11 19:45:00|38289.6|38269.6|38302.2|38282.2|38329|38289|38288.5|38247|579
1660247400000|2022-08-11 19:50:00|38302.8|38282.8|38303.5|38283.5|38333.1|38290.6|38295.2|38256.2|659
1660247700000|2022-08-11 19:55:00|38302.6|38282.6|38291.5|38271.5|38308.1|38288.1|38290.4|38270.4|606
1660248000000|2022-08-11 20:00:00|38291.8|38271.8|38288.6|38268.6|38298.4|38278.4|38281.7|38261.7|500
1660248300000|2022-08-11 20:05:00|38289|38269|38271.7|38251.7|38295.6|38275.6|38264.1|38244.1|426
1660248600000|2022-08-11 20:10:00|38272.3|38252.3|38261.3|38241.3|38281.2|38261.2|38259.7|38239.7|522
1660248900000|2022-08-11 20:15:00|38258.7|38238.7|38265.4|38245.4|38269.7|38249.7|38257|38237|392
1660249200000|2022-08-11 20:20:00|38262|38242|38265.6|38245.6|38268.1|38248.1|38257.2|38237.2|342
1660249500000|2022-08-11 20:25:00|38265.3|38245.3|38253.9|38233.9|38268.2|38248.2|38252.1|38232.1|342
1660249800000|2022-08-11 20:30:00|38255.1|38235.1|38257.2|38237.2|38264.1|38244.1|38247.3|38227.3|336
1660250100000|2022-08-11 20:35:00|38257.1|38237.1|38253.4|38233.4|38265.1|38245.1|38244.9|38224.9|317
1660250400000|2022-08-11 20:40:00|38257.5|38237.5|38272|38252|38273.3|38253.3|38254.7|38234.7|409
1660250700000|2022-08-11 20:45:00|38271.5|38251.5|38272.5|38252.5|38310.5|38258|38262.5|38213.3|447
1660251000000|2022-08-11 20:50:00|38272.2|38252.2|38300.5|38220.5|38313.8|38265.9|38262.4|38209.3|546
1660251300000|2022-08-11 20:55:00|38289.4|38239.4|38347.4|38227.4|38348.7|38265|38276.3|38189.1|733
1660251600000|2022-08-11 21:00:00|38355.2|38235.2|38337.8|38250.7|38367.9|38296.7|38337.8|38224|75
1660251900000|2022-08-11 21:05:00|38335.9|38221.3|38301.6|38251.6|38347.9|38257.1|38299.8|38215.1|70
1660252200000|2022-08-11 21:10:00|38333.1|38213.1|38334.2|38214.2|38337.9|38266.3|38274.5|38202.1|352
1660252500000|2022-08-11 21:15:00|38320.4|38221.4|38274.1|38254.1|38337|38269.9|38273.2|38217|165
1660252800000|2022-08-11 21:20:00|38306.3|38227.1|38328.4|38208.4|38331.3|38275.5|38274.7|38205.9|102
1660253100000|2022-08-11 21:25:00|38328|38208|38273.2|38253.2|38336.1|38277.9|38273.1|38202.3|112
1660253400000|2022-08-11 21:30:00|38273|38253|38325.8|38205.8|38338.4|38270.6|38271.6|38199.9|146
1660253700000|2022-08-11 21:35:00|38326.8|38206.8|38321.8|38210.6|38333.2|38273.7|38271.6|38199.7|136
1660254000000|2022-08-11 21:40:00|38316.7|38214.8|38279.3|38259.3|38331.7|38267.7|38271.7|38198.7|201
1660254300000|2022-08-11 21:45:00|38344.9|38224.9|38329.6|38225.9|38347.2|38281.8|38269.2|38196.5|196
1660254600000|2022-08-11 21:50:00|38329.1|38220.5|38330.5|38210.5|38335.6|38252.4|38265|38191.5|318
1660254900000|2022-08-11 21:55:00|38324.2|38204.2|38296.2|38215.5|38334.2|38262.8|38264.7|38194.1|258
1660255200000|2022-08-11 22:00:00|38288.9|38238.9|38297.6|38205.1|38330.4|38261.6|38264.5|38187.1|327
1660255500000|2022-08-11 22:05:00|38288.7|38212.1|38317.1|38197.1|38319|38234.4|38275.9|38186.7|249
1660255800000|2022-08-11 22:10:00|38301.9|38210.3|38285.1|38203.2|38317.3|38236|38248|38177.8|319
1660256100000|2022-08-11 22:15:00|38285.9|38202|38307.7|38187.7|38311.7|38245.7|38249|38177.3|544
1660256400000|2022-08-11 22:20:00|38308.2|38188.2|38286.1|38206.4|38310.4|38250.3|38266|38179.1|495
1660256700000|2022-08-11 22:25:00|38289.2|38201.3|38288.1|38197.1|38307.3|38242.2|38258.3|38178.6|459
1660257000000|2022-08-11 22:30:00|38287.2|38198.1|38303|38183|38309.5|38239.2|38252.6|38179.7|561
1660257300000|2022-08-11 22:35:00|38303.2|38183.2|38292|38214.1|38319.3|38247.3|38263.5|38180.4|511
1660257600000|2022-08-11 22:40:00|38293.1|38213.7|38321.9|38201.9|38322.2|38256.3|38275.6|38192.2|439
1660257900000|2022-08-11 22:45:00|38321.7|38201.7|38297.4|38212.5|38324.2|38261.6|38265.5|38194.2|447
1660258200000|2022-08-11 22:50:00|38296.7|38213.2|38319.4|38199.4|38323.8|38257.3|38271.7|38194.7|395
1660258500000|2022-08-11 22:55:00|38319.5|38199.5|38297.4|38220.2|38326.6|38252.7|38272.4|38193.4|599
1660258800000|2022-08-11 23:00:00|38282.3|38232.3|38271.3|38251.3|38324.7|38257.8|38262.6|38192|455
1660259100000|2022-08-11 23:05:00|38269.1|38249.1|38319.9|38201.3|38324.2|38259.7|38263.7|38195.4|410
1660259400000|2022-08-11 23:10:00|38310.9|38210.6|38289.9|38239.9|38328.8|38259.9|38269.6|38198.7|366
1660259700000|2022-08-11 23:15:00|38290|38240|38327.1|38209.4|38331.4|38262.9|38273.8|38204.3|453
1660260000000|2022-08-11 23:20:00|38324.5|38211.2|38305.3|38228.9|38333.8|38265.1|38276.9|38206.9|352
1660260300000|2022-08-11 23:25:00|38306.1|38228.1|38320.4|38208.9|38331.1|38268.4|38276.1|38205.7|404
1660260600000|2022-08-11 23:30:00|38321.4|38207.5|38280|38260|38333.3|38270|38276.1|38205.2|370
1660260900000|2022-08-11 23:35:00|38279.9|38259.9|38313.5|38228.5|38334.8|38270.7|38276.1|38208.8|323
1660261200000|2022-08-11 23:40:00|38332.6|38212.6|38279.8|38259.8|38334.1|38269.6|38276.2|38208.7|425
1660261500000|2022-08-11 23:45:00|38280.5|38260.5|38296.2|38276.2|38378.8|38281.6|38276.5|38224.5|462
1660261800000|2022-08-11 23:50:00|38294.8|38274.8|38278.6|38258.6|38320.8|38281.7|38278|38229.7|383
1660262100000|2022-08-11 23:55:00|38279.2|38259.2|38291.4|38241.4|38313.4|38268.3|38268.5|38216|456
1660262400000|2022-08-12 00:00:00|38277.2|38257.2|38268.3|38180.4|38291|38257.2|38247.8|38137.1|894
1660262700000|2022-08-12 00:05:00|38269.8|38176.5|38275.2|38255.2|38302.3|38260|38253.9|38155.6|723
1660263000000|2022-08-12 00:10:00|38275.8|38255.8|38292.7|38272.7|38299.6|38279.6|38274.8|38254.8|585
1660263300000|2022-08-12 00:15:00|38293|38273|38294.7|38274.7|38304.3|38284.3|38286.8|38266.8|516
1660263600000|2022-08-12 00:20:00|38294.9|38274.9|38297.1|38277.1|38334|38289.3|38285.3|38239.6|516
1660263900000|2022-08-12 00:25:00|38297.4|38277.4|38307.5|38287.5|38322.9|38302.9|38294.9|38274.9|613
1660264200000|2022-08-12 00:30:00|38308.5|38288.5|38309.8|38289.8|38330.4|38310.4|38303.6|38283.6|536
1660264500000|2022-08-12 00:35:00|38309.7|38289.7|38313.9|38293.9|38316|38296|38301.1|38281.1|664
1660264800000|2022-08-12 00:40:00|38313.4|38293.4|38302.7|38282.7|38316.4|38296.4|38297.5|38277.5|541
1660265100000|2022-08-12 00:45:00|38312.2|38292.2|38304.4|38284.4|38325.2|38305.2|38293.2|38273.2|480
1660265400000|2022-08-12 00:50:00|38303.2|38283.2|38285.8|38265.8|38318.7|38283.2|38284|38235.6|647
1660265700000|2022-08-12 00:55:00|38287|38267|38285.4|38265.4|38319.9|38275.2|38279.7|38225.6|596
1660266000000|2022-08-12 01:00:00|38284.7|38264.7|38276.6|38256.6|38298|38278|38275.6|38255.6|542
1660266300000|2022-08-12 01:05:00|38276.9|38256.9|38297.6|38247.6|38313.3|38276.6|38272.2|38224.6|574
1660266600000|2022-08-12 01:10:00|38297.8|38247.8|38290.1|38270.1|38308.3|38281.2|38279.2|38232|511
1660266900000|2022-08-12 01:15:00|38290.9|38270.9|38290.4|38270.4|38306.8|38282.1|38279.5|38232.2|498
1660267200000|2022-08-12 01:20:00|38290.8|38270.8|38286|38266|38312.5|38283.7|38283.2|38227|465
1660267500000|2022-08-12 01:25:00|38286.8|38266.8|38277.2|38257.2|38308|38273.2|38270.2|38229.7|495
1660267800000|2022-08-12 01:30:00|38277.4|38257.4|38307.2|38257.2|38316|38277.4|38272|38197.3|603
1660268100000|2022-08-12 01:35:00|38306.4|38256.4|38280.5|38260.5|38318.9|38281.9|38279|38231.1|439
1660268400000|2022-08-12 01:40:00|38280.6|38260.6|38308.9|38258.9|38317.9|38278.7|38272.4|38210|464
1660268700000|2022-08-12 01:45:00|38309.8|38259.8|38314.4|38264.4|38325.2|38287|38285.3|38232.2|582
1660269000000|2022-08-12 01:50:00|38314.3|38264.3|38322.2|38272.2|38339.3|38294.7|38299.5|38236.8|541
1660269300000|2022-08-12 01:55:00|38322.4|38272.4|38319.1|38269.1|38339|38306.9|38306.9|38240|484
1660269600000|2022-08-12 02:00:00|38319.4|38269.4|38325.1|38275.1|38333.5|38300.7|38297.9|38239.4|537
1660269900000|2022-08-12 02:05:00|38324.2|38274.2|38322.3|38272.3|38339.7|38304.8|38295.1|38235.8|503
1660270200000|2022-08-12 02:10:00|38329|38250.8|38316.8|38266.8|38337.8|38295.1|38298|38229.7|569
1660270500000|2022-08-12 02:15:00|38317|38267|38319.8|38269.8|38336.9|38292.6|38297.4|38231.5|492
1660270800000|2022-08-12 02:20:00|38318.2|38268.2|38332.3|38255.3|38337.1|38287|38297|38236.7|395
1660271100000|2022-08-12 02:25:00|38332.1|38246.7|38316.2|38296.2|38334.7|38308.7|38303.3|38242.2|360
1660271400000|2022-08-12 02:30:00|38316.5|38296.5|38306.6|38286.6|38319.4|38299.4|38302.5|38282.5|458
1660271700000|2022-08-12 02:35:00|38306.8|38286.8|38303.9|38283.9|38325.2|38297.5|38295.5|38244.3|413
1660272000000|2022-08-12 02:40:00|38301.2|38281.2|38293.9|38273.9|38319.3|38291.3|38288.5|38243.4|322
1660272300000|2022-08-12 02:45:00|38294.8|38274.8|38288.3|38268.3|38316.6|38278.8|38280.8|38228.9|440
1660272600000|2022-08-12 02:50:00|38288.2|38268.2|38278.4|38258.4|38315.3|38281.1|38277.8|38224.7|502
1660272900000|2022-08-12 02:55:00|38278.3|38258.3|38282.8|38262.8|38305.7|38282.5|38277.9|38245.3|479
1660273200000|2022-08-12 03:00:00|38287.6|38267.6|38294|38274|38315.2|38288.2|38285|38240.4|347
1660273500000|2022-08-12 03:05:00|38294.3|38274.3|38294.7|38274.7|38323.3|38286.2|38284.2|38228.9|358
1660273800000|2022-08-12 03:10:00|38294.4|38274.4|38286.9|38266.9|38309.8|38282.6|38278.1|38228.4|401
1660274100000|2022-08-12 03:15:00|38286.5|38266.5|38272.2|38252.2|38301.8|38268.7|38265.3|38226.9|411
1660274400000|2022-08-12 03:20:00|38268.1|38248.1|38275.6|38255.6|38300.3|38258.6|38263.2|38221|410
1660274700000|2022-08-12 03:25:00|38275.8|38255.8|38275|38255|38298.7|38266.4|38268.5|38218.4|309
1660275000000|2022-08-12 03:30:00|38274.5|38254.5|38271.6|38251.6|38299.5|38262.5|38268.3|38222.8|366
1660275300000|2022-08-12 03:35:00|38271.5|38251.5|38269.9|38249.9|38281.6|38261.6|38262|38242|484
1660275600000|2022-08-12 03:40:00|38268.7|38248.7|38271.5|38251.5|38292.6|38260.8|38260.3|38218.3|441
1660275900000|2022-08-12 03:45:00|38271.7|38251.7|38282.2|38232.2|38297.5|38263.1|38265|38210.4|356
1660276200000|2022-08-12 03:50:00|38282.3|38232.3|38284.3|38234.3|38300.5|38259.9|38261.9|38207.5|367
1660276500000|2022-08-12 03:55:00|38284.5|38234.5|38285.9|38235.9|38295.7|38258.5|38262.3|38220.5|319
1660276800000|2022-08-12 04:00:00|38285.7|38235.7|38285.9|38193.1|38287|38250.6|38250.3|38193.1|473
1660277100000|2022-08-12 04:05:00|38276.8|38226.8|38267.5|38217.5|38289.9|38239.6|38248|38184.4|469
1660277400000|2022-08-12 04:10:00|38268|38218|38284.1|38210.1|38292.7|38243.2|38255.5|38196.3|408
1660277700000|2022-08-12 04:15:00|38285.3|38210.8|38259|38239|38294|38253.4|38254.9|38201.6|481
1660278000000|2022-08-12 04:20:00|38258.4|38238.4|38258.7|38238.7|38282.7|38250.2|38250.2|38203.7|426
1660278300000|2022-08-12 04:25:00|38259.4|38239.4|38252.8|38232.8|38290.9|38248.1|38248.3|38200.8|355
1660278600000|2022-08-12 04:30:00|38255.5|38235.5|38259.4|38239.4|38285.1|38249.6|38251.5|38207.9|416
1660278900000|2022-08-12 04:35:00|38259.5|38239.5|38259.8|38239.8|38284.1|38245.9|38249.2|38198.3|325
1660279200000|2022-08-12 04:40:00|38260.4|38240.4|38276.8|38256.8|38298.2|38259.4|38256.4|38223.9|400
1660279500000|2022-08-12 04:45:00|38277.4|38257.4|38268.7|38248.7|38295.9|38261.9|38266.5|38215.2|384
1660279800000|2022-08-12 04:50:00|38268.3|38248.3|38268.3|38248.3|38296.9|38257.2|38263|38202.6|344
1660280100000|2022-08-12 04:55:00|38269.1|38249.1|38278.3|38228.3|38300.3|38258.2|38263.2|38214.4|437
1660280400000|2022-08-12 05:00:00|38279.1|38229.1|38280.8|38230.8|38302|38258.2|38253.2|38198.1|469
1660280700000|2022-08-12 05:05:00|38283.6|38233.6|38282.4|38232.4|38302.5|38259.9|38261.7|38202.6|517
1660281000000|2022-08-12 05:10:00|38284.1|38234.1|38272.7|38252.7|38303.2|38263.3|38266.4|38214.1|507
1660281300000|2022-08-12 05:15:00|38273.1|38253.1|38271.5|38251.5|38303.4|38267.4|38263.2|38216|485
1660281600000|2022-08-12 05:20:00|38268.3|38248.3|38255.3|38235.3|38298.3|38254.6|38249.3|38202.9|604
1660281900000|2022-08-12 05:25:00|38255|38235|38257|38237|38271.5|38245.6|38240.7|38187.4|530
1660282200000|2022-08-12 05:30:00|38256.4|38236.4|38252|38232|38277.4|38248.5|38247.7|38203.5|603
1660282500000|2022-08-12 05:35:00|38251.6|38231.6|38248|38228|38274.6|38239|38238.8|38196|575
1660282800000|2022-08-12 05:40:00|38249.7|38229.7|38250.1|38230.1|38265.1|38245.1|38239.9|38219.9|583
1660283100000|2022-08-12 05:45:00|38250|38230|38261.2|38241.2|38285.9|38247.5|38245.4|38196.3|549
1660283400000|2022-08-12 05:50:00|38260.5|38240.5|38267.7|38247.7|38278.2|38258.2|38252.9|38232.9|592
1660283700000|2022-08-12 05:55:00|38267.4|38247.4|38290.4|38249|38312.4|38269.1|38265.3|38232.5|458
1660284000000|2022-08-12 06:00:00|38292.3|38254|38288.8|38238.8|38302|38262.1|38273.6|38216.9|946
1660284300000|2022-08-12 06:05:00|38273.5|38253.5|38268.3|38248.3|38300.4|38258.1|38262.2|38208.9|753
1660284600000|2022-08-12 06:10:00|38268.5|38248.5|38243.3|38223.3|38268.6|38248.6|38242.3|38222.3|696
1660284900000|2022-08-12 06:15:00|38243.4|38223.4|38247.9|38227.9|38256.7|38236.7|38243.4|38223.4|667
1660285200000|2022-08-12 06:20:00|38247.7|38227.7|38264.9|38244.9|38266.9|38246.9|38247.7|38227.7|535
1660285500000|2022-08-12 06:25:00|38265|38245|38287.9|38267.9|38291.1|38271.1|38263.4|38243.4|612
1660285800000|2022-08-12 06:30:00|38288.3|38268.3|38286|38266|38295.3|38275.3|38280|38260|713
1660286100000|2022-08-12 06:35:00|38285.9|38265.9|38289.2|38269.2|38297.1|38277.1|38283.4|38263.4|667
1660286400000|2022-08-12 06:40:00|38286.8|38266.8|38279.7|38259.7|38296.1|38276.1|38270.7|38250.7|609
1660286700000|2022-08-12 06:45:00|38280.1|38260.1|38279.6|38259.6|38284.8|38264.8|38268|38248|654
1660287000000|2022-08-12 06:50:00|38280|38260|38281.2|38261.2|38282.6|38262.6|38270.3|38250.3|611
1660287300000|2022-08-12 06:55:00|38280.9|38260.9|38300.8|38280.8|38308.6|38288.6|38275.8|38255.8|767
1660287600000|2022-08-12 07:00:00|38301.5|38281.5|38293.6|38273.6|38319|38299|38293.6|38273.6|831
1660287900000|2022-08-12 07:05:00|38294|38274|38267.8|38247.8|38305.3|38285.3|38257.3|38237.3|831
1660288200000|2022-08-12 07:10:00|38269.2|38249.2|38243.6|38223.6|38271.2|38251.2|38238.6|38218.6|780
1660288500000|2022-08-12 07:15:00|38242|38222|38249.4|38229.4|38253.7|38233.7|38237.3|38217.3|672
1660288800000|2022-08-12 07:20:00|38249.3|38229.3|38320.3|38300.3|38323.2|38303.2|38246.6|38226.6|773
1660289100000|2022-08-12 07:25:00|38321.3|38301.3|38289.9|38269.9|38340.7|38320.7|38282.4|38262.4|912
1660289400000|2022-08-12 07:30:00|38288.4|38268.4|38267.1|38247.1|38289.4|38269.4|38250.9|38230.9|769
1660289700000|2022-08-12 07:35:00|38266.5|38246.5|38284.6|38264.6|38285.7|38265.7|38263|38243|827
1660290000000|2022-08-12 07:40:00|38284|38264|38266.2|38246.2|38287.3|38267.3|38261.8|38241.8|785
1660290300000|2022-08-12 07:45:00|38267|38247|38304.3|38284.3|38306.1|38286.1|38266.7|38246.7|754
1660290600000|2022-08-12 07:50:00|38304.7|38284.7|38317.9|38297.9|38325.2|38305.2|38289.8|38269.8|724
1660290900000|2022-08-12 07:55:00|38317.7|38297.7|38302.3|38282.3|38333.8|38313.8|38296|38276|786
1660291200000|2022-08-12 08:00:00|38303.1|38283.1|38309.6|38289.6|38336.5|38316.5|38302.7|38282.7|857
1660291500000|2022-08-12 08:05:00|38307.7|38287.7|38312.9|38292.9|38322.1|38302.1|38305.7|38285.7|746
1660291800000|2022-08-12 08:10:00|38313.7|38293.7|38315.3|38295.3|38325.2|38305.2|38306.3|38286.3|743
1660292100000|2022-08-12 08:15:00|38315|38295|38324.2|38304.2|38338|38318|38309.6|38289.6|669
1660292400000|2022-08-12 08:20:00|38324|38304|38321.2|38301.2|38331.3|38311.3|38318.4|38298.4|685
1660292700000|2022-08-12 08:25:00|38321.1|38301.1|38318.3|38298.3|38325.7|38305.7|38309.5|38289.5|679
1660293000000|2022-08-12 08:30:00|38319.2|38299.2|38304.6|38284.6|38319.6|38299.6|38297.3|38277.3|744
1660293300000|2022-08-12 08:35:00|38304.7|38284.7|38285.6|38265.6|38308.1|38288.1|38276.5|38256.5|719
1660293600000|2022-08-12 08:40:00|38286.2|38266.2|38285.5|38265.5|38289.6|38269.6|38275.7|38255.7|702
1660293900000|2022-08-12 08:45:00|38285.6|38265.6|38254.8|38234.8|38290.6|38270.6|38253|38233|714
1660294200000|2022-08-12 08:50:00|38255|38235|38238.3|38218.3|38264|38244|38230.8|38210.8|761
1660294500000|2022-08-12 08:55:00|38236.2|38216.2|38165.5|38145.5|38240.2|38220.2|38163|38143|805
1660294800000|2022-08-12 09:00:00|38164.2|38144.2|38235.2|38215.2|38237.1|38217.1|38121|38101|846
1660295100000|2022-08-12 09:05:00|38235|38215|38259.2|38239.2|38265.7|38245.7|38233.6|38213.6|727
1660295400000|2022-08-12 09:10:00|38260|38240|38245.3|38225.3|38265.7|38245.7|38241|38221|586
1660295700000|2022-08-12 09:15:00|38244.5|38224.5|38253.6|38233.6|38256.7|38236.7|38226.7|38206.7|642
1660296000000|2022-08-12 09:20:00|38253.7|38233.7|38251.8|38231.8|38255.4|38235.4|38239.2|38219.2|649
1660296300000|2022-08-12 09:25:00|38250.4|38230.4|38204.1|38184.1|38254.6|38234.6|38198.3|38178.3|856
1660296600000|2022-08-12 09:30:00|38201.4|38181.4|38186.9|38166.9|38211.1|38191.1|38181|38161|838
1660296900000|2022-08-12 09:35:00|38186.5|38166.5|38196.7|38176.7|38199.1|38179.1|38182|38162|668
1660297200000|2022-08-12 09:40:00|38197.2|38177.2|38205.4|38185.4|38215.2|38195.2|38196.1|38176.1|581
1660297500000|2022-08-12 09:45:00|38206|38186|38188.1|38168.1|38207.2|38187.2|38184.8|38164.8|679
1660297800000|2022-08-12 09:50:00|38187.9|38167.9|38160.3|38140.3|38188.8|38168.8|38141.9|38121.9|824
1660298100000|2022-08-12 09:55:00|38160.5|38140.5|38191.1|38171.1|38202|38182|38156.1|38136.1|734
1660298400000|2022-08-12 10:00:00|38190.7|38170.7|38196.6|38176.6|38208.5|38188.5|38186.3|38166.3|852
1660298700000|2022-08-12 10:05:00|38197.7|38177.7|38210.6|38190.6|38214.3|38194.3|38192.8|38172.8|786
1660299000000|2022-08-12 10:10:00|38209.5|38189.5|38197|38177|38231.3|38211.3|38169.4|38149.4|820
1660299300000|2022-08-12 10:15:00|38196.9|38176.9|38240.2|38220.2|38250.6|38230.6|38195.5|38175.5|834
1660299600000|2022-08-12 10:20:00|38240.1|38220.1|38241.6|38221.6|38258.1|38238.1|38220.1|38200.1|762
1660299900000|2022-08-12 10:25:00|38241.8|38221.8|38249|38229|38250.2|38230.2|38238.8|38218.8|661
1660300200000|2022-08-12 10:30:00|38249.9|38229.9|38261.9|38241.9|38270.9|38250.9|38242.4|38222.4|720
1660300500000|2022-08-12 10:35:00|38260.5|38240.5|38268.4|38248.4|38281.5|38261.5|38259.3|38239.3|703
1660300800000|2022-08-12 10:40:00|38266.1|38246.1|38267.9|38247.9|38283.5|38263.5|38263.9|38243.9|706
1660301100000|2022-08-12 10:45:00|38267.4|38247.4|38259.7|38239.7|38267.6|38247.6|38212.5|38192.5|859
1660301400000|2022-08-12 10:50:00|38258.8|38238.8|38216|38196|38270.3|38250.3|38211.4|38191.4|837
1660301700000|2022-08-12 10:55:00|38215.9|38195.9|38211.6|38191.6|38236.5|38216.5|38208.7|38188.7|796
1660302000000|2022-08-12 11:00:00|38211.3|38191.3|38215.3|38195.3|38231.2|38211.2|38203.8|38183.8|861
1660302300000|2022-08-12 11:05:00|38215.2|38195.2|38169.7|38149.7|38218.9|38198.9|38160.3|38140.3|863
1660302600000|2022-08-12 11:10:00|38169.4|38149.4|38147.7|38127.7|38182|38162|38139.5|38119.5|810
1660302900000|2022-08-12 11:15:00|38147.6|38127.6|38182.7|38162.7|38184|38164|38142.7|38122.7|729
1660303200000|2022-08-12 11:20:00|38183.9|38163.9|38195.5|38175.5|38218.6|38198.6|38183.5|38163.5|806
1660303500000|2022-08-12 11:25:00|38195.4|38175.4|38196.1|38176.1|38204|38184|38178.7|38158.7|733
1660303800000|2022-08-12 11:30:00|38196.2|38176.2|38186.4|38166.4|38203.8|38183.8|38179.3|38159.3|712
1660304100000|2022-08-12 11:35:00|38186.2|38166.2|38184.9|38164.9|38192.7|38172.7|38176.5|38156.5|782
1660304400000|2022-08-12 11:40:00|38184.5|38164.5|38173.3|38153.3|38198.7|38178.7|38162.7|38142.7|759
1660304700000|2022-08-12 11:45:00|38173.4|38153.4|38165.6|38145.6|38184.5|38164.5|38153.2|38133.2|767
1660305000000|2022-08-12 11:50:00|38168.3|38148.3|38176.5|38156.5|38187.1|38167.1|38149.7|38129.7|834
1660305300000|2022-08-12 11:55:00|38175.7|38155.7|38183.5|38163.5|38186|38166|38143.6|38123.6|861
1660305600000|2022-08-12 12:00:00|38182.6|38162.6|38189.4|38169.4|38211.4|38191.4|38172.1|38152.1|843
1660305900000|2022-08-12 12:05:00|38189.1|38169.1|38181.5|38161.5|38198.4|38178.4|38171.8|38151.8|733
1660306200000|2022-08-12 12:10:00|38178|38158|38152.1|38132.1|38181.6|38161.6|38147.5|38127.5|768
1660306500000|2022-08-12 12:15:00|38151.9|38131.9|38133.1|38113.1|38156.4|38136.4|38130.6|38110.6|745
1660306800000|2022-08-12 12:20:00|38134.7|38114.7|38075.3|38055.3|38147.5|38127.5|38059.3|38039.3|864
1660307100000|2022-08-12 12:25:00|38075.7|38055.7|38096.7|38076.7|38109.9|38089.9|38072.5|38052.5|835
1660307400000|2022-08-12 12:30:00|38094.8|38074.8|38118.8|38098.8|38120.6|38100.6|38088.3|38068.3|854
1660307700000|2022-08-12 12:35:00|38119|38099|38105.6|38085.6|38135.9|38115.9|38102.9|38082.9|830
1660308000000|2022-08-12 12:40:00|38112.5|38092.5|38149.7|38129.7|38162|38142|38103.7|38083.7|910
1660308300000|2022-08-12 12:45:00|38149.5|38129.5|38194.1|38174.1|38199.2|38179.2|38138.9|38118.9|926
1660308600000|2022-08-12 12:50:00|38194|38174|38173.9|38153.9|38195|38175|38154.1|38134.1|824
1660308900000|2022-08-12 12:55:00|38174.6|38154.6|38206.8|38186.8|38210.6|38190.6|38174.6|38154.6|801
1660309200000|2022-08-12 13:00:00|38206.5|38186.5|38201.1|38181.1|38218.7|38198.7|38189.1|38169.1|856
1660309500000|2022-08-12 13:05:00|38201.8|38181.8|38253.3|38233.3|38256.8|38236.8|38195.1|38175.1|731
1660309800000|2022-08-12 13:10:00|38253.2|38233.2|38230|38210|38278.3|38258.3|38225.4|38205.4|822
1660310100000|2022-08-12 13:15:00|38228.3|38208.3|38225.5|38205.5|38236.9|38216.9|38212.7|38192.7|717
1660310400000|2022-08-12 13:20:00|38226.5|38206.5|38214.6|38194.6|38250.1|38230.1|38211|38191|796
1660310700000|2022-08-12 13:25:00|38213.9|38193.9|38230.4|38210.4|38233.1|38213.1|38206|38186|865
1660311000000|2022-08-12 13:30:00|38231.4|38211.4|38247.2|38227.2|38263.5|38243.5|38218.4|38198.4|974
1660311300000|2022-08-12 13:35:00|38244|38224|38246.5|38226.5|38247.1|38227.1|38229.5|38209.5|922
1660311600000|2022-08-12 13:40:00|38247.5|38227.5|38243.6|38223.6|38247.5|38227.5|38223.8|38203.8|908
1660311900000|2022-08-12 13:45:00|38244.5|38224.5|38257.8|38237.8|38280.5|38260.5|38237.3|38217.3|878
1660312200000|2022-08-12 13:50:00|38256.8|38236.8|38217.7|38197.7|38264.8|38244.8|38216.8|38196.8|894
1660312500000|2022-08-12 13:55:00|38220.8|38200.8|38216.7|38196.7|38227.2|38207.2|38204.8|38184.8|925
1660312800000|2022-08-12 14:00:00|38228.4|38208.4|38316.8|38296.8|38339.8|38319.8|38228.4|38198.6|1137
1660313100000|2022-08-12 14:05:00|38315.3|38295.3|38299.7|38279.7|38379.2|38326.4|38276.4|38256.4|1087
1660313400000|2022-08-12 14:10:00|38297.3|38277.3|38287|38267|38314|38294|38261.2|38241.2|1019
1660313700000|2022-08-12 14:15:00|38287.1|38267.1|38270.6|38250.6|38302.9|38282.9|38258.6|38238.6|1001
1660314000000|2022-08-12 14:20:00|38270.7|38250.7|38318|38298|38331.5|38311.5|38267.9|38247.9|1024
1660314300000|2022-08-12 14:25:00|38316.4|38296.4|38337|38317|38341|38321|38305.3|38285.3|1041
1660314600000|2022-08-12 14:30:00|38337.1|38317.1|38334.3|38314.3|38364.5|38344.5|38325.1|38305.1|1071
1660314900000|2022-08-12 14:35:00|38332.1|38312.1|38392.8|38372.8|38396.7|38376.7|38331|38311|1092
1660315200000|2022-08-12 14:40:00|38392.4|38372.4|38375.6|38355.6|38404|38384|38372.6|38352.6|995
1660315500000|2022-08-12 14:45:00|38374.8|38354.8|38398.7|38378.7|38414.2|38394.2|38358|38338|974
1660315800000|2022-08-12 14:50:00|38397.6|38377.6|38502.2|38482.2|38507.5|38487.5|38393.6|38373.6|990
1660316100000|2022-08-12 14:55:00|38501.6|38481.6|38469.7|38449.7|38526|38506|38466.8|38446.8|1019
1660316400000|2022-08-12 15:00:00|38470.3|38450.3|38460.8|38440.8|38505.7|38485.7|38433.2|38413.2|987
1660316700000|2022-08-12 15:05:00|38460.9|38440.9|38439.3|38419.3|38461.1|38441.1|38414.5|38394.5|852
1660317000000|2022-08-12 15:10:00|38438.5|38418.5|38419.7|38399.7|38441.4|38421.4|38413.1|38393.1|838
1660317300000|2022-08-12 15:15:00|38419.6|38399.6|38413.9|38393.9|38430.5|38410.5|38401.5|38381.5|937
1660317600000|2022-08-12 15:20:00|38413.5|38393.5|38415|38395|38418.6|38398.6|38384.8|38364.8|896
1660317900000|2022-08-12 15:25:00|38415.6|38395.6|38427.3|38407.3|38439.7|38419.7|38410.3|38390.3|769
1660318200000|2022-08-12 15:30:00|38428.5|38408.5|38434.3|38414.3|38444.3|38424.3|38422|38402|724
1660318500000|2022-08-12 15:35:00|38433.4|38413.4|38437.8|38417.8|38466.7|38418.2|38414.6|38371|737
1660318800000|2022-08-12 15:40:00|38436.3|38416.3|38420.8|38400.8|38472.6|38425.2|38407.5|38369.2|886
1660319100000|2022-08-12 15:45:00|38421.8|38401.8|38430.6|38410.6|38434.2|38414.2|38394.2|38354.6|795
1660319400000|2022-08-12 15:50:00|38430.8|38410.8|38390.4|38370.4|38436.1|38416.1|38387.6|38367.6|768
1660319700000|2022-08-12 15:55:00|38390.6|38370.6|38336.5|38316.5|38402.1|38382.1|38331|38311|727
1660320000000|2022-08-12 16:00:00|38336.9|38316.9|38325.7|38305.7|38357.2|38337.2|38321.8|38301.8|845
1660320300000|2022-08-12 16:05:00|38325.6|38305.6|38314.5|38294.5|38337.6|38317.6|38314.5|38294.5|701
1660320600000|2022-08-12 16:10:00|38315.3|38295.3|38330.6|38310.6|38334.9|38314.9|38314.5|38294.5|632
1660320900000|2022-08-12 16:15:00|38331.1|38311.1|38335|38315|38348.8|38328.8|38314.4|38294.4|722
1660321200000|2022-08-12 16:20:00|38335.2|38315.2|38339.1|38319.1|38353.2|38333.2|38330|38310|639
1660321500000|2022-08-12 16:25:00|38337.8|38317.8|38343.9|38323.9|38351.5|38331.5|38330.2|38310.2|610
1660321800000|2022-08-12 16:30:00|38344.1|38324.1|38340.2|38320.2|38353|38333|38337|38317|586
1660322100000|2022-08-12 16:35:00|38341.7|38321.7|38333.2|38313.2|38352.7|38332.7|38325.5|38305.5|507
1660322400000|2022-08-12 16:40:00|38332.1|38312.1|38323.5|38303.5|38339.5|38319.5|38322.1|38302.1|583
1660322700000|2022-08-12 16:45:00|38323|38303|38311.6|38291.6|38328.4|38308.4|38306.2|38286.2|639
1660323000000|2022-08-12 16:50:00|38312.3|38292.3|38328.6|38308.6|38330.5|38310.5|38302.9|38282.9|590
1660323300000|2022-08-12 16:55:00|38327.6|38307.6|38345.1|38325.1|38346.9|38326.9|38317.9|38297.9|602
1660323600000|2022-08-12 17:00:00|38345.8|38325.8|38298|38278|38352.6|38332.6|38293.5|38273.5|638
1660323900000|2022-08-12 17:05:00|38297.7|38277.7|38281|38261|38302|38282|38275.1|38255.1|682
1660324200000|2022-08-12 17:10:00|38280.3|38260.3|38254.9|38234.9|38291.7|38271.7|38252|38232|624
1660324500000|2022-08-12 17:15:00|38248.2|38228.2|38224.9|38204.9|38258.6|38238.6|38220.3|38200.3|652
1660324800000|2022-08-12 17:20:00|38223.7|38203.7|38208.7|38188.7|38229.2|38209.2|38200.2|38180.2|582
1660325100000|2022-08-12 17:25:00|38209.6|38189.6|38216.3|38196.3|38216.5|38196.5|38205.4|38185.4|455
1660325400000|2022-08-12 17:30:00|38216.6|38196.6|38215.5|38195.5|38222.2|38202.2|38210.4|38190.4|528
1660325700000|2022-08-12 17:35:00|38215.7|38195.7|38218.2|38198.2|38223.4|38203.4|38203.2|38183.2|535
1660326000000|2022-08-12 17:40:00|38215.8|38195.8|38223.5|38203.5|38225.2|38205.2|38215.4|38195.4|498
1660326300000|2022-08-12 17:45:00|38222.9|38202.9|38207.5|38187.5|38226.9|38206.9|38206.8|38186.8|417
1660326600000|2022-08-12 17:50:00|38207.8|38187.8|38222.7|38202.7|38229.8|38209.8|38205.8|38185.8|544
1660326900000|2022-08-12 17:55:00|38222.4|38202.4|38235.1|38215.1|38235.1|38215.1|38216.6|38196.6|504
1660327200000|2022-08-12 18:00:00|38235.4|38215.4|38208.2|38188.2|38239.4|38219.4|38205.9|38185.9|528
1660327500000|2022-08-12 18:05:00|38208.3|38188.3|38200|38180|38209|38189|38198.4|38178.4|555
1660327800000|2022-08-12 18:10:00|38199.9|38179.9|38185.8|38165.8|38207.9|38187.9|38184.8|38164.8|496
1660328100000|2022-08-12 18:15:00|38185.7|38165.7|38186|38166|38193.7|38173.7|38178.1|38158.1|381
1660328400000|2022-08-12 18:20:00|38185.4|38165.4|38196.1|38176.1|38197.6|38177.6|38181.8|38161.8|434
1660328700000|2022-08-12 18:25:00|38195.7|38175.7|38196.3|38176.3|38199.5|38179.5|38179|38159|424
1660329000000|2022-08-12 18:30:00|38198.2|38178.2|38204.8|38184.8|38212.2|38192.2|38176.9|38156.9|774
1660329300000|2022-08-12 18:35:00|38204.9|38184.9|38208|38188|38213.8|38193.8|38196.5|38176.5|496
1660329600000|2022-08-12 18:40:00|38207.6|38187.6|38199|38179|38211.9|38191.9|38195.6|38175.6|498
1660329900000|2022-08-12 18:45:00|38199.8|38179.8|38199.5|38179.5|38208.5|38188.5|38198.2|38178.2|425
1660330200000|2022-08-12 18:50:00|38199.8|38179.8|38204.2|38184.2|38207.7|38187.7|38195.5|38175.5|482
1660330500000|2022-08-12 18:55:00|38204.4|38184.4|38199.3|38179.3|38207.5|38187.5|38195.1|38175.1|572
1660330800000|2022-08-12 19:00:00|38203.5|38183.5|38218.9|38198.9|38223.1|38203.1|38195.2|38175.2|595
1660331100000|2022-08-12 19:05:00|38217.5|38197.5|38212|38192|38223|38203|38202.5|38182.5|526
1660331400000|2022-08-12 19:10:00|38210.5|38190.5|38211.4|38191.4|38214.1|38194.1|38200.3|38180.3|510
1660331700000|2022-08-12 19:15:00|38211.5|38191.5|38205.8|38185.8|38219.1|38199.1|38202.5|38182.5|582
1660332000000|2022-08-12 19:20:00|38204.9|38184.9|38209.7|38189.7|38216.9|38196.9|38204.2|38184.2|529
1660332300000|2022-08-12 19:25:00|38209.4|38189.4|38209.7|38189.7|38222.2|38202.2|38208.8|38188.8|384
1660332600000|2022-08-12 19:30:00|38210.4|38190.4|38210.4|38190.4|38218.8|38198.8|38206.8|38186.8|455
1660332900000|2022-08-12 19:35:00|38210.2|38190.2|38205.2|38185.2|38234.5|38198.8|38202.8|38149|495
1660333200000|2022-08-12 19:40:00|38205.4|38185.4|38204.4|38184.4|38237|38190.9|38202.1|38147|462
1660333500000|2022-08-12 19:45:00|38204.5|38184.5|38197.8|38177.8|38232.4|38191.8|38195.7|38150.9|416
1660333800000|2022-08-12 19:50:00|38197.5|38177.5|38202.2|38182.2|38228|38185.1|38195|38140|456
1660334100000|2022-08-12 19:55:00|38207|38187|38220.8|38200.8|38248|38202.5|38200.7|38151|662
1660334400000|2022-08-12 20:00:00|38221.1|38201.1|38216.2|38196.2|38251.6|38212.9|38213.4|38163|589
1660334700000|2022-08-12 20:05:00|38216.6|38196.6|38230.8|38210.8|38262|38219.4|38216.5|38165.9|380
1660335000000|2022-08-12 20:10:00|38231.5|38211.5|38231.8|38211.8|38260|38218.6|38223.3|38166|283
1660335300000|2022-08-12 20:15:00|38231.1|38211.1|38270.7|38220.7|38291|38232.8|38230.9|38195.9|320
1660335600000|2022-08-12 20:20:00|38270.6|38220.6|38268.9|38218.9|38321.8|38266.7|38261.3|38211.3|381
1660335900000|2022-08-12 20:25:00|38266.1|38216.1|38269.8|38219.8|38309|38228.7|38262.7|38188|336
1660336200000|2022-08-12 20:30:00|38269.7|38219.7|38275.6|38225.6|38318|38229|38266.6|38185|309
1660336500000|2022-08-12 20:35:00|38276.2|38226.2|38269|38219|38318.8|38238.8|38251.3|38183.7|229
1660336800000|2022-08-12 20:40:00|38269.3|38219.3|38324|38204|38324|38251.5|38253.5|38188|225
1660337100000|2022-08-12 20:45:00|38300|38250|38348.7|38298.7|38408.7|38307.6|38287.9|38208.7|286
1660337400000|2022-08-12 20:50:00|38382.1|38262.1|38318|38268|38408|38313|38299.9|38231.5|100
1660337700000|2022-08-12 20:55:00|38357.7|38237.7|38353.7|38233.7|38361.1|38241.1|38325.2|38205.2|188
1660507200000|2022-08-14 20:00:00|38410.1|38265.1|38410.1|38265.1|38410.1|38265.1|38410.1|38265.1|1
1660508100000|2022-08-14 20:15:00|38398|38253|38398|38253|38398|38253|38398|38253|1
1660509000000|2022-08-14 20:30:00|38373.4|38228.4|38367.2|38222.2|38373.4|38228.4|38367.2|38222.2|2
1660510500000|2022-08-14 20:55:00|38331.5|38186.5|38331.5|38186.5|38331.5|38186.5|38331.5|38186.5|1
1660510800000|2022-08-14 21:00:00|38361.2|38216.2|38366.9|38221.9|38370.9|38225.9|38361.2|38216.2|7
1660511100000|2022-08-14 21:05:00|38365.5|38220.5|38336.5|38216.5|38366.9|38234.4|38336.5|38201|17
1660511400000|2022-08-14 21:10:00|38338|38218|38329.5|38209.5|38358.6|38238.6|38313.5|38193.5|121
1660511700000|2022-08-14 21:15:00|38322.8|38202.8|38322.6|38202.6|38327|38207|38312.2|38192.2|108
1660512000000|2022-08-14 21:20:00|38310.7|38190.7|38309.2|38189.2|38322.6|38202.6|38309.2|38189.2|43
1660512300000|2022-08-14 21:25:00|38309.1|38189.1|38306.7|38186.7|38323.6|38203.6|38296.2|38176.2|93
1660512600000|2022-08-14 21:30:00|38309|38189|38308.4|38188.4|38320.2|38200.2|38301|38181|183
1660512900000|2022-08-14 21:35:00|38311.2|38191.2|38303.6|38183.6|38315.8|38195.8|38254.5|38134.5|149
1660513200000|2022-08-14 21:40:00|38305.8|38185.8|38317.1|38197.1|38322.6|38202.6|38300.4|38180.4|133
1660513500000|2022-08-14 21:45:00|38317|38197|38313.5|38193.5|38322.9|38202.9|38308.1|38188.1|160
1660513800000|2022-08-14 21:50:00|38313.6|38193.6|38309.3|38189.3|38321.6|38201.6|38304|38184|164
1660514100000|2022-08-14 21:55:00|38309.5|38189.5|38309.3|38189.3|38320.3|38200.3|38305.1|38185.1|144
1660514400000|2022-08-14 22:00:00|38308.8|38188.8|38306.8|38186.8|38322|38202|38298.5|38178.5|345
1660514700000|2022-08-14 22:05:00|38303.3|38183.3|38312.5|38192.5|38336.5|38216.5|38287.4|38167.4|320
1660515000000|2022-08-14 22:10:00|38313.3|38193.3|38307.8|38187.8|38335.2|38215.2|38302.3|38182.3|381
1660515300000|2022-08-14 22:15:00|38308.8|38188.8|38311.2|38191.2|38332.4|38214.3|38290.7|38181.3|456
1660515600000|2022-08-14 22:20:00|38310.7|38190.7|38313.7|38193.7|38327.6|38240|38259.5|38182.1|421
1660515900000|2022-08-14 22:25:00|38312.5|38192.5|38309.9|38189.9|38329.6|38228.1|38278.1|38186.6|475
1660516200000|2022-08-14 22:30:00|38304.2|38193.7|38317.5|38202.5|38334.9|38231.7|38276.9|38189.9|563
1660516500000|2022-08-14 22:35:00|38321.2|38202|38312.4|38203.4|38334.6|38238.5|38258.5|38191.1|475
1660516800000|2022-08-14 22:40:00|38313.4|38203.8|38332.5|38212.5|38349.8|38229.8|38275.8|38175.5|430
1660517100000|2022-08-14 22:45:00|38331.9|38211.9|38332.3|38212.3|38335.3|38219|38318|38203.1|411
1660517400000|2022-08-14 22:50:00|38335.9|38215.9|38334.8|38214.8|38336.8|38217.5|38323.8|38203.8|327
1660517700000|2022-08-14 22:55:00|38335|38215|38333.1|38213.1|38337.8|38217.8|38330.2|38210.2|270
1660518000000|2022-08-14 23:00:00|38327.4|38218.2|38337.1|38219.7|38347.1|38266|38286|38207.1|463
1660518300000|2022-08-14 23:05:00|38338.9|38218.9|38329|38209|38342.8|38245.4|38295.4|38202.6|507
1660518600000|2022-08-14 23:10:00|38329.2|38209.2|38335.7|38215.7|38343.2|38227.1|38312.4|38202.7|495
1660518900000|2022-08-14 23:15:00|38336.7|38216.7|38337.5|38217.5|38342.2|38263.5|38282.5|38206|459
1660519200000|2022-08-14 23:20:00|38337.1|38217.1|38334.4|38214.4|38344.1|38228.6|38324|38204|485
1660519500000|2022-08-14 23:25:00|38334.6|38214.6|38339.8|38219.8|38346.2|38240.5|38333.4|38213.9|381
1660519800000|2022-08-14 23:30:00|38340|38220|38325.5|38205.5|38343.4|38225.7|38302.3|38196.5|508
1660520100000|2022-08-14 23:35:00|38325.6|38205.6|38328.5|38208.5|38344.4|38254.5|38274.5|38198.9|343
1660520400000|2022-08-14 23:40:00|38328.6|38208.6|38340.2|38220.2|38340.5|38224.5|38317.9|38199.6|350
1660520700000|2022-08-14 23:45:00|38339.9|38219.9|38333|38213|38344.7|38238|38311.4|38194.3|460
1660521000000|2022-08-14 23:50:00|38334.7|38214.7|38344.5|38224.5|38345.7|38250.1|38300.1|38202|431
1660521300000|2022-08-14 23:55:00|38340.6|38225.3|38356.1|38236.1|38359.5|38239.5|38330.6|38216.6|464
1660521600000|2022-08-15 00:00:00|38355.8|38235.8|38332.4|38224.3|38355.9|38256|38276|38205.6|821
1660521900000|2022-08-15 00:05:00|38331.8|38225.9|38321.2|38207.1|38350.2|38268.5|38288.5|38189.6|708
1660522200000|2022-08-15 00:10:00|38321.8|38206|38325.7|38216.7|38335.9|38256|38272|38200.3|733
1660522500000|2022-08-15 00:15:00|38315.8|38215.2|38303.5|38205.1|38334.8|38219.4|38291|38193.3|698
1660522800000|2022-08-15 00:20:00|38306.9|38202.3|38313.9|38193.9|38330.3|38230.4|38280.4|38189.5|666
1660523100000|2022-08-15 00:25:00|38314.1|38194.9|38261.6|38175.6|38317|38218.6|38236.8|38168.7|736
1660523400000|2022-08-15 00:30:00|38262.3|38174.6|38242.1|38192.1|38269.3|38211.1|38219|38164|612
1660523700000|2022-08-15 00:35:00|38241.5|38191.5|38239.4|38189.4|38263.7|38209.6|38220.7|38157.9|540
1660524000000|2022-08-15 00:40:00|38239.6|38189.6|38263.3|38188|38279|38212.7|38221.1|38159|537
1660524300000|2022-08-15 00:45:00|38263.4|38188.6|38227.8|38207.8|38270.5|38216.3|38227.1|38165.5|567
1660524600000|2022-08-15 00:50:00|38227.7|38207.7|38227.6|38177.6|38262.3|38208.4|38208.9|38152.3|700
1660524900000|2022-08-15 00:55:00|38227.7|38177.7|38213.3|38193.3|38254.1|38199.5|38205.3|38152.1|667
1660525200000|2022-08-15 01:00:00|38212.6|38192.6|38241.6|38162.2|38248|38195|38200.5|38144.3|640
1660525500000|2022-08-15 01:05:00|38242.3|38162.4|38238.6|38188.6|38256.9|38205.5|38215.4|38157.1|551
1660525800000|2022-08-15 01:10:00|38238.2|38188.2|38249.4|38199.4|38274.7|38212.8|38221.4|38155.1|621
1660526100000|2022-08-15 01:15:00|38249.5|38199.5|38238.6|38188.6|38264.7|38218.7|38219.1|38175.7|614
1660526400000|2022-08-15 01:20:00|38238.5|38188.5|38275.9|38201.4|38300.2|38233.9|38225.4|38169.8|771
1660526700000|2022-08-15 01:25:00|38263.9|38213.9|38274.6|38224.6|38303.6|38233.9|38246.4|38186.9|636
1660527000000|2022-08-15 01:30:00|38275.3|38225.3|38301.8|38204.7|38309|38251.3|38262.2|38191|701
1660527300000|2022-08-15 01:35:00|38299.6|38206.9|38261|38211|38304|38239|38242.1|38182.3|585
1660527600000|2022-08-15 01:40:00|38273.2|38199|38276.8|38195.5|38288.3|38232.6|38240.1|38181.8|628
1660527900000|2022-08-15 01:45:00|38277.7|38195.8|38266.3|38216.3|38297.1|38235.4|38246.3|38186.2|594
1660528200000|2022-08-15 01:50:00|38265.6|38215.6|38289.1|38199.3|38296.3|38246.2|38250|38191.7|542
1660528500000|2022-08-15 01:55:00|38286.6|38201.1|38261.4|38211.4|38287.5|38231.8|38245.9|38180.5|489
1660528800000|2022-08-15 02:00:00|38260.9|38210.9|38317.8|38221.3|38329.3|38251.8|38260.9|38190.6|827
1660529100000|2022-08-15 02:05:00|38317.7|38221.2|38325|38241.1|38338.1|38267.3|38287.3|38215.9|764
1660529400000|2022-08-15 02:10:00|38321.5|38240.7|38319.5|38235|38346.7|38281.9|38295|38226.7|709
1660529700000|2022-08-15 02:15:00|38320.5|38241.1|38335.2|38249.3|38339.3|38282.2|38301.3|38230.4|712
1660530000000|2022-08-15 02:20:00|38335.3|38251.8|38333.3|38243.7|38352.9|38269.1|38307.1|38225.8|634
1660530300000|2022-08-15 02:25:00|38332.4|38236.7|38327.3|38253.1|38343.7|38283.1|38302.4|38228.6|594
1660530600000|2022-08-15 02:30:00|38328.9|38250.9|38342.9|38256.4|38360.5|38283.5|38315.1|38243.1|654
1660530900000|2022-08-15 02:35:00|38341.4|38257.6|38344|38257.1|38357|38286.5|38306.4|38235.5|601
1660531200000|2022-08-15 02:40:00|38359.3|38248.8|38351.1|38268.2|38370|38293.4|38313|38248.8|619
1660531500000|2022-08-15 02:45:00|38350.7|38267.9|38366.7|38277.9|38379.6|38311.2|38329.9|38252.9|636
1660531800000|2022-08-15 02:50:00|38365.8|38277.4|38352.8|38265.6|38379.3|38288.1|38325.1|38250.7|594
1660532100000|2022-08-15 02:55:00|38357.8|38261|38322.4|38272.4|38357.8|38287.2|38307|38247.2|786
1660532400000|2022-08-15 03:00:00|38338.4|38256.9|38344.8|38263.9|38362.1|38294.2|38310|38235.4|536
1660532700000|2022-08-15 03:05:00|38344.7|38262.5|38339.8|38253.6|38364.2|38295|38299|38238.4|530
1660533000000|2022-08-15 03:10:00|38340.6|38254|38339.6|38257.9|38354.7|38279.6|38299.2|38240.3|600
1660533300000|2022-08-15 03:15:00|38342.6|38251.6|38345.7|38249.7|38350|38287|38307|38237.4|520
1660533600000|2022-08-15 03:20:00|38342.9|38251|38331.2|38250.8|38352.3|38280.5|38298.9|38232.8|498
1660533900000|2022-08-15 03:25:00|38332.3|38247.1|38325|38248.9|38340.5|38266.5|38303.1|38230.9|558
1660534200000|2022-08-15 03:30:00|38324.7|38247.8|38332.3|38254|38341.6|38273.7|38286.9|38223.4|625
1660534500000|2022-08-15 03:35:00|38333.9|38252.8|38328.3|38246.9|38342.6|38263.9|38306.2|38228.9|515
1660534800000|2022-08-15 03:40:00|38331.3|38241|38323.7|38243.8|38346.6|38278|38296.2|38225.8|505
1660535100000|2022-08-15 03:45:00|38325.7|38244.2|38298.1|38248.1|38334.3|38268.4|38282.6|38224.2|513
1660535400000|2022-08-15 03:50:00|38312|38233.8|38290.9|38240.9|38316.8|38258.1|38277.2|38222.8|417
1660535700000|2022-08-15 03:55:00|38304.5|38225.6|38307.5|38226.3|38316|38257.1|38271|38217.8|487
1660536000000|2022-08-15 04:00:00|38306.9|38225.2|38304|38229.7|38320|38249.2|38286.1|38213.1|487
1660536300000|2022-08-15 04:05:00|38305.6|38228.1|38286.2|38236.2|38317|38247.8|38286.2|38217.7|486
1660536600000|2022-08-15 04:10:00|38286.3|38236.3|38310.2|38218.9|38326.4|38252.8|38270|38209|495
1660536900000|2022-08-15 04:15:00|38311.3|38218.3|38296.9|38219.8|38311.3|38248.6|38265|38211.2|390
1660537200000|2022-08-15 04:20:00|38282.2|38232.2|38276.5|38226.5|38304.5|38249.4|38258.7|38207.8|413
1660537500000|2022-08-15 04:25:00|38291.1|38212.7|38294.8|38220.3|38307.6|38249|38262|38203.3|379
1660537800000|2022-08-15 04:30:00|38295.8|38219.1|38288|38213.5|38300.2|38243|38263|38203.6|369
1660538100000|2022-08-15 04:35:00|38275.7|38225.7|38297.6|38213.2|38299.4|38248|38264.9|38208.8|352
1660538400000|2022-08-15 04:40:00|38296.8|38214.1|38289.1|38239.1|38308.3|38254.3|38269|38207.4|427
1660538700000|2022-08-15 04:45:00|38288.8|38238.8|38293.8|38243.8|38314.7|38254|38272.7|38208.3|384
1660539000000|2022-08-15 04:50:00|38307.4|38233.3|38294.2|38244.2|38319.3|38263.6|38274|38212.1|513
1660539300000|2022-08-15 04:55:00|38296.3|38246.3|38305.7|38227.1|38319.7|38257.2|38272.1|38216.3|428
1660539600000|2022-08-15 05:00:00|38311.4|38227.5|38275.6|38255.6|38318|38267|38272|38220.1|493
1660539900000|2022-08-15 05:05:00|38274.4|38254.4|38292.2|38242.2|38315.7|38263.6|38272.7|38220.4|420
1660540200000|2022-08-15 05:10:00|38293|38243|38317|38243|38323.7|38276.5|38275.8|38221.9|521
1660540500000|2022-08-15 05:15:00|38304.4|38254.4|38292.8|38272.8|38326.7|38282.9|38285.4|38235|390
1660540800000|2022-08-15 05:20:00|38294|38274|38336.6|38260.2|38350.4|38305.3|38293.5|38234.7|456
1660541100000|2022-08-15 05:25:00|38336.8|38259.8|38326.9|38247.3|38348.9|38278.5|38297.3|38232.8|497
1660541400000|2022-08-15 05:30:00|38325.2|38250.4|38352.2|38269.9|38359.8|38311.5|38296.5|38236.7|622
1660541700000|2022-08-15 05:35:00|38351.8|38272.5|38349.9|38299.9|38392|38327.5|38318.8|38262.6|690
1660542000000|2022-08-15 05:40:00|38366.2|38288.1|38368.4|38291.3|38396|38330.2|38335.7|38272.7|593
1660542300000|2022-08-15 05:45:00|38367.5|38288.4|38370.1|38291.8|38385.3|38331|38336.6|38271.1|626
1660542600000|2022-08-15 05:50:00|38357.7|38307.7|38384.1|38288.5|38411.2|38313.4|38352.9|38269.9|604
1660542900000|2022-08-15 05:55:00|38401.1|38281.1|38379|38302.5|38407.8|38332.3|38349.1|38265.2|677
1660543200000|2022-08-15 06:00:00|38369.9|38319.9|38335.3|38315.3|38392.3|38333.3|38334.5|38280.1|841
1660543500000|2022-08-15 06:05:00|38335.2|38315.2|38341|38321|38373|38322.1|38320.1|38266.5|748
1660543800000|2022-08-15 06:10:00|38340.6|38320.6|38355|38335|38397|38344.2|38329.3|38284|782
1660544100000|2022-08-15 06:15:00|38351.8|38331.8|38350.4|38330.4|38389|38342.4|38344.6|38299.6|666
1660544400000|2022-08-15 06:20:00|38350.2|38330.2|38363.2|38343.2|38397|38344.3|38337.6|38292.5|672
1660544700000|2022-08-15 06:25:00|38364.6|38344.6|38460.5|38440.5|38492.8|38440.8|38364.6|38323.4|807
1660545000000|2022-08-15 06:30:00|38460.6|38440.6|38509|38459|38550.2|38486.5|38428.1|38408.1|951
1660545300000|2022-08-15 06:35:00|38508.4|38458.4|38524|38444.5|38541.4|38481.7|38492.2|38430.9|734
1660545600000|2022-08-15 06:40:00|38522.8|38443.9|38513|38427.2|38544.1|38466.2|38463.6|38398.1|818
1660545900000|2022-08-15 06:45:00|38509.5|38430.5|38496.9|38446.9|38522|38467|38476.1|38404.4|688
1660546200000|2022-08-15 06:50:00|38501|38451|38502.7|38452.7|38520.2|38473.5|38488.3|38425.2|755
1660546500000|2022-08-15 06:55:00|38504.6|38454.6|38508.6|38458.6|38531.6|38471.5|38476.2|38409.4|665
1660546800000|2022-08-15 07:00:00|38493.7|38473.7|38472.1|38452.1|38519.9|38473.7|38465.6|38410.4|770
1660547100000|2022-08-15 07:05:00|38475.2|38455.2|38493.6|38473.6|38523.1|38480|38470.7|38422.2|809
1660547400000|2022-08-15 07:10:00|38491.7|38471.7|38491.9|38471.9|38509.6|38489.6|38477.9|38447.1|898
1660547700000|2022-08-15 07:15:00|38492.4|38472.4|38526|38506|38526|38506|38488.8|38431.8|810
1660548000000|2022-08-15 07:20:00|38525.7|38505.7|38561|38541|38593.5|38555.8|38524.6|38475.5|829
1660548300000|2022-08-15 07:25:00|38560.1|38540.1|38567.3|38547.3|38584.4|38548.7|38517.8|38497.8|822
1660548600000|2022-08-15 07:30:00|38566.2|38546.2|38548.3|38528.3|38567.3|38547.3|38542.4|38522.4|652
1660548900000|2022-08-15 07:35:00|38547.9|38527.9|38551.7|38531.7|38577.8|38557.8|38539.9|38519.9|789
1660549200000|2022-08-15 07:40:00|38552.7|38532.7|38561.3|38541.3|38571.9|38551.9|38534.2|38514.2|802
1660549500000|2022-08-15 07:45:00|38560.5|38540.5|38610.1|38590.1|38620.5|38600.5|38552.3|38532.3|841
1660549800000|2022-08-15 07:50:00|38609.1|38589.1|38667.1|38647.1|38675.4|38655.4|38602|38582|812
1660550100000|2022-08-15 07:55:00|38669.1|38649.1|38656.7|38636.7|38687.1|38667.1|38653.7|38633.7|715
1660550400000|2022-08-15 08:00:00|38660|38640|38670|38650|38680.2|38660.2|38649.2|38629.2|733
1660550700000|2022-08-15 08:05:00|38668.4|38648.4|38677.2|38657.2|38680.7|38660.7|38653.3|38633.3|675
1660551000000|2022-08-15 08:10:00|38676.2|38656.2|38669.4|38649.4|38704.1|38684.1|38656.1|38636.1|732
1660551300000|2022-08-15 08:15:00|38671.2|38651.2|38692.5|38672.5|38701.6|38681.6|38669.1|38649.1|682
1660551600000|2022-08-15 08:20:00|38694.6|38674.6|38730.3|38710.3|38778.9|38758.9|38684.9|38664.9|760
1660551900000|2022-08-15 08:25:00|38730.7|38710.7|38777.4|38757.4|38955.6|38835.6|38729.5|38709.5|812
1660552200000|2022-08-15 08:30:00|38778.1|38758.1|38785.7|38765.7|38810.2|38786.4|38770.7|38734.8|780
1660552500000|2022-08-15 08:35:00|38785.8|38765.8|38768.2|38748.2|38790.3|38770.3|38752.1|38732.1|643
1660552800000|2022-08-15 08:40:00|38768.4|38748.4|38829.6|38809.6|38834.7|38814.7|38764.8|38744.8|867
1660553100000|2022-08-15 08:45:00|38829.4|38809.4|38864.2|38844.2|38873.2|38853.2|38821.5|38801.5|748
1660553400000|2022-08-15 08:50:00|38862.4|38842.4|38944.9|38924.9|39000.7|38959.9|38859.6|38839.6|868
1660553700000|2022-08-15 08:55:00|38945.1|38925.1|38932.4|38912.4|39069|39025.6|38929.1|38902.9|929
1660554000000|2022-08-15 09:00:00|38931.1|38911.1|38912|38892|38953.4|38933.4|38906|38886|834
1660554300000|2022-08-15 09:05:00|38912.9|38892.9|38933.1|38913.1|38943.1|38923.1|38899.4|38879.4|812
1660554600000|2022-08-15 09:10:00|38932.7|38912.7|38941.3|38921.3|38943.4|38923.4|38922.6|38902.6|757
1660554900000|2022-08-15 09:15:00|38942|38922|38995.7|38975.7|38999.8|38979.8|38922.8|38902.8|877
1660555200000|2022-08-15 09:20:00|38998.2|38978.2|39033.9|39013.9|39073.1|39053.1|38993.9|38973.9|829
1660555500000|2022-08-15 09:25:00|39034.8|39014.8|39053.4|39033.4|39096.1|39070|39016.3|38996.3|822
1660555800000|2022-08-15 09:30:00|39051.6|39031.6|39109.4|39089.4|39141|39105.4|39037.2|39011.9|859
1660556100000|2022-08-15 09:35:00|39108.4|39088.4|39029.4|39009.4|39110.1|39090.1|39023.8|38994.7|752
1660556400000|2022-08-15 09:40:00|39029.9|39009.9|39008.5|38988.5|39048.8|39028.8|39007.5|38987.5|729
1660556700000|2022-08-15 09:45:00|39008.6|38988.6|38999.8|38979.8|39024.2|39004.2|38980|38960|671
1660557000000|2022-08-15 09:50:00|38994.9|38974.9|39020.8|39000.8|39028.5|39008.5|38994.8|38974.8|705
1660557300000|2022-08-15 09:55:00|39020.1|39000.1|39044.1|39024.1|39056.5|39036.5|39016.2|38996.2|691
1660557600000|2022-08-15 10:00:00|39044|39024|39020.8|39000.8|39073.6|39028.8|39016.6|38966|805
1660557900000|2022-08-15 10:05:00|39019.2|38999.2|39040.7|39020.7|39077.3|39053.1|39019.2|38973|706
1660558200000|2022-08-15 10:10:00|39043.9|39023.9|39087.2|39067.2|39110.6|39082.8|39042.4|39022.4|728
1660558500000|2022-08-15 10:15:00|39087.3|39067.3|39072.1|39052.1|39105.7|39085.7|39067.3|39047.3|657
1660558800000|2022-08-15 10:20:00|39072.4|39052.4|39120.1|39100.1|39146.2|39126.2|39063.8|39043.8|841
1660559100000|2022-08-15 10:25:00|39120|39100|39153.7|39133.7|39157.3|39137.3|39107.1|39087.1|840
1660559400000|2022-08-15 10:30:00|39151.3|39131.3|39088.7|39068.7|39158.1|39138.1|39084.8|39064.8|911
1660559700000|2022-08-15 10:35:00|39088.2|39068.2|39085.2|39065.2|39114.3|39094.3|39073.4|39053.4|799
1660560000000|2022-08-15 10:40:00|39088.4|39068.4|39009|38989|39103|39083|38998.9|38978.9|783
1660560300000|2022-08-15 10:45:00|39009.2|38989.2|38986.2|38966.2|39015.7|38995.7|38984.5|38964.5|721
1660560600000|2022-08-15 10:50:00|38984.1|38964.1|38917.4|38897.4|38989|38969|38913.8|38893.8|794
1660560900000|2022-08-15 10:55:00|38917.2|38897.2|38943|38923|38961.7|38941.7|38912.2|38892.2|828
1660561200000|2022-08-15 11:00:00|38942.6|38922.6|39020.4|39000.4|39025|39005|38940.8|38920.8|913
1660561500000|2022-08-15 11:05:00|39021|39001|39056.8|39036.8|39069.3|39049.3|39020.9|38975|803
1660561800000|2022-08-15 11:10:00|39053.4|39033.4|39013.5|38993.5|39079.7|39043.3|39009.7|38989.7|777
1660562100000|2022-08-15 11:15:00|39013.4|38993.4|39016.6|38996.6|39021.6|39001.6|38997.2|38977.2|602
1660562400000|2022-08-15 11:20:00|39016.1|38996.1|39083.5|39063.5|39092.7|39072.7|39001.1|38946.9|780
1660562700000|2022-08-15 11:25:00|39084.1|39064.1|39105.3|39085.3|39116.4|39096.4|39072.6|39052.6|854
1660563000000|2022-08-15 11:30:00|39105.1|39085.1|39158.1|39138.1|39184|39143.2|39105.1|39085.1|752
1660563300000|2022-08-15 11:35:00|39160.1|39140.1|39114.8|39094.8|39165.8|39145.8|39114.5|39094.5|770
1660563600000|2022-08-15 11:40:00|39117.8|39097.8|39097|39077|39123.4|39103.4|39095.6|39075.6|670
1660563900000|2022-08-15 11:45:00|39096.7|39076.7|39091.9|39071.9|39107|39087|39080.4|39060.4|673
1660564200000|2022-08-15 11:50:00|39092|39072|39107|39087|39125.1|39105.1|39089.8|39069.8|750
1660564500000|2022-08-15 11:55:00|39103.2|39083.2|39090.6|39070.6|39112.6|39092.6|39078.5|39058.5|797
1660564800000|2022-08-15 12:00:00|39089.4|39069.4|39101.3|39081.3|39140.5|39095.6|39089.4|39046.4|799
1660565100000|2022-08-15 12:05:00|39099.8|39079.8|39106.1|39086.1|39131.7|39094.2|39091.6|39045.9|763
1660565400000|2022-08-15 12:10:00|39123.2|39073.2|39109|39089|39166.8|39117.2|39095|39051.2|936
1660565700000|2022-08-15 12:15:00|39108.9|39088.9|39139.5|39119.5|39162.8|39141.9|39100.5|39057.5|933
1660566000000|2022-08-15 12:20:00|39138.6|39118.6|39085.5|39065.5|39143|39119.1|39078|39026|975
1660566300000|2022-08-15 12:25:00|39085.4|39065.4|39089.1|39069.1|39108.7|39085.9|39076.1|39056.1|877
1660566600000|2022-08-15 12:30:00|39118.9|39041.4|39044.4|39024.4|39122.8|39078.2|39038.9|39012.7|1093
1660566900000|2022-08-15 12:35:00|39045.3|39025.3|39111.9|39091.9|39137.9|39098.4|39033|39013|978
1660567200000|2022-08-15 12:40:00|39111.6|39091.6|39143|39123|39154.4|39134.4|39105|39085|933
1660567500000|2022-08-15 12:45:00|39142.3|39122.3|39150.9|39130.9|39225.9|39205.9|39134.9|39094.9|968
1660567800000|2022-08-15 12:50:00|39150.8|39130.8|39138.3|39118.3|39193|39153|39137|39114.6|959
1660568100000|2022-08-15 12:55:00|39137.6|39117.6|39146.8|39126.8|39148.3|39128.3|39101.2|39058.3|944
1660568400000|2022-08-15 13:00:00|39146.2|39126.2|39147|39127|39177.4|39132.2|39117.6|39073.3|905
1660568700000|2022-08-15 13:05:00|39146.7|39126.7|39153.5|39133.5|39179.1|39159.1|39125.9|39083|853
1660569000000|2022-08-15 13:10:00|39155|39135|39156.3|39136.3|39186.4|39166.4|39148.6|39128.6|944
1660569300000|2022-08-15 13:15:00|39155.3|39135.3|39179.7|39159.7|39182.4|39162.4|39117.8|39097.8|901
1660569600000|2022-08-15 13:20:00|39180.4|39160.4|39130.9|39110.9|39181.1|39161.1|39117.2|39097.2|972
1660569900000|2022-08-15 13:25:00|39131.5|39111.5|39064.5|39044.5|39139|39113.1|39062.7|39025.2|968
1660570200000|2022-08-15 13:30:00|39065.4|39045.4|39068|39048|39096.3|39059.6|39036.8|39016.8|915
1660570500000|2022-08-15 13:35:00|39068.9|39048.9|39098|39078|39101.8|39081.8|39059.7|39039.7|794
1660570800000|2022-08-15 13:40:00|39098.4|39078.4|39133.6|39113.6|39134.8|39114.8|39093.5|39073.5|828
1660571100000|2022-08-15 13:45:00|39134|39114|39142.7|39122.7|39171.7|39151.7|39121.7|39089.3|887
1660571400000|2022-08-15 13:50:00|39141.2|39121.2|39132.7|39112.7|39184.4|39164.4|39124.7|39104.7|1051
1660571700000|2022-08-15 13:55:00|39131.3|39111.3|39128.7|39108.7|39148.2|39128.2|39106.5|39086.5|914
1660572000000|2022-08-15 14:00:00|39127.5|39107.5|39121.2|39101.2|39140.7|39120.7|39119.9|39099.9|825
1660572300000|2022-08-15 14:05:00|39121.5|39101.5|39123.1|39103.1|39159.8|39139.8|39112.3|39092.3|868
1660572600000|2022-08-15 14:10:00|39121.7|39101.7|39201.2|39181.2|39207.3|39187.3|39121.7|39101.7|896
1660572900000|2022-08-15 14:15:00|39205.8|39185.8|39178.6|39158.6|39209.4|39189.4|39161.7|39141.7|820
1660573200000|2022-08-15 14:20:00|39178.3|39158.3|39192|39172|39195.3|39175.3|39174.2|39154.2|757
1660573500000|2022-08-15 14:25:00|39193.8|39173.8|39180.7|39160.7|39211.3|39191.3|39179.3|39159.3|777
1660573800000|2022-08-15 14:30:00|39180.6|39160.6|39217.7|39197.7|39218.5|39198.5|39178.5|39158.5|801
1660574100000|2022-08-15 14:35:00|39217.5|39197.5|39179.4|39159.4|39232.9|39212.9|39176.9|39156.9|715
1660574400000|2022-08-15 14:40:00|39181.3|39161.3|39157.2|39137.2|39181.3|39161.3|39147.3|39127.3|696
1660574700000|2022-08-15 14:45:00|39157.1|39137.1|39154.8|39134.8|39163.2|39143.2|39127.8|39107.8|786
1660575000000|2022-08-15 14:50:00|39154.3|39134.3|39181.8|39161.8|39190.6|39170.6|39137.5|39117.5|874
1660575300000|2022-08-15 14:55:00|39182|39162|39191.8|39171.8|39209.4|39189.4|39161.1|39141.1|876
1660575600000|2022-08-15 15:00:00|39189|39169|39203.8|39183.8|39207.2|39187.2|39171|39151|972
1660575900000|2022-08-15 15:05:00|39203.2|39183.2|39225.6|39205.6|39231.2|39211.2|39193.4|39173.4|786
1660576200000|2022-08-15 15:10:00|39225.9|39205.9|39221.3|39201.3|39232.9|39212.9|39209.2|39189.2|648
1660576500000|2022-08-15 15:15:00|39221.7|39201.7|39215.1|39195.1|39229.6|39209.6|39207.7|39187.7|615
1660576800000|2022-08-15 15:20:00|39216|39196|39174.3|39154.3|39218.1|39198.1|39169.3|39139.7|744
1660577100000|2022-08-15 15:25:00|39174.5|39154.5|39121.1|39101.1|39192.9|39158.3|39119.9|39099.9|869
1660577400000|2022-08-15 15:30:00|39119.3|39099.3|39110.7|39090.7|39162.9|39115|39108.5|39065.8|641
1660577700000|2022-08-15 15:35:00|39110.5|39090.5|39096.4|39076.4|39137.4|39097|39084.8|39043.4|769
1660578000000|2022-08-15 15:40:00|39097.7|39077.7|39105.3|39085.3|39116.1|39096.1|39094.5|39074.5|660
1660578300000|2022-08-15 15:45:00|39104.4|39084.4|39115.3|39095.3|39122.8|39102.8|39098.8|39078.8|580
1660578600000|2022-08-15 15:50:00|39115.9|39095.9|39119.5|39099.5|39126|39099.5|39097.8|39051.3|692
1660578900000|2022-08-15 15:55:00|39118.8|39098.8|39127.3|39107.3|39139.1|39119.1|39111.7|39091.7|702
1660579200000|2022-08-15 16:00:00|39127.6|39107.6|39146.4|39126.4|39147.3|39127.3|39118|39098|745
1660579500000|2022-08-15 16:05:00|39145.8|39125.8|39167.6|39147.6|39167.6|39147.6|39135|39115|659
1660579800000|2022-08-15 16:10:00|39166.3|39146.3|39158.5|39138.5|39169.6|39149.6|39153|39133|664
1660580100000|2022-08-15 16:15:00|39158.3|39138.3|39173.8|39153.8|39174.9|39154.9|39153.8|39133.8|554
1660580400000|2022-08-15 16:20:00|39173.9|39153.9|39174.7|39154.7|39179.4|39159.4|39166.7|39146.7|588
1660580700000|2022-08-15 16:25:00|39174.5|39154.5|39171.6|39151.6|39180|39160|39167.3|39147.3|500
1660581000000|2022-08-15 16:30:00|39171.4|39151.4|39174.1|39154.1|39175.5|39155.5|39150.7|39130.7|619
1660581300000|2022-08-15 16:35:00|39172.9|39152.9|39169.2|39149.2|39178.2|39158.2|39162.3|39142.3|520
1660581600000|2022-08-15 16:40:00|39169.1|39149.1|39178.9|39158.9|39180.1|39160.1|39166.8|39146.8|439
1660581900000|2022-08-15 16:45:00|39178.8|39158.8|39227.9|39207.9|39229.5|39209.5|39171.1|39151.1|545
1660582200000|2022-08-15 16:50:00|39224.2|39204.2|39217.7|39197.7|39232.4|39212.4|39215.2|39195.2|501
1660582500000|2022-08-15 16:55:00|39216.8|39196.8|39195.9|39175.9|39221.3|39201.3|39195.9|39175.9|466
1660582800000|2022-08-15 17:00:00|39196.1|39176.1|39191.1|39171.1|39205.1|39185.1|39186|39166|474
1660583100000|2022-08-15 17:05:00|39190.6|39170.6|39209.3|39189.3|39218.8|39198.8|39188.6|39168.6|649
1660583400000|2022-08-15 17:10:00|39205.2|39185.2|39218.5|39198.5|39236.1|39214.5|39199.7|39161.3|500
1660583700000|2022-08-15 17:15:00|39218.6|39198.6|39226.6|39206.6|39229.4|39209.4|39215.8|39195.8|391
1660584000000|2022-08-15 17:20:00|39226.5|39206.5|39252.3|39232.3|39261.2|39241.2|39220.9|39200.9|527
1660584300000|2022-08-15 17:25:00|39252|39232|39255|39235|39266.3|39246.3|39246.3|39226.3|479
1660584600000|2022-08-15 17:30:00|39255.4|39235.4|39259.6|39239.6|39267.5|39247.5|39251.5|39231.5|393
1660584900000|2022-08-15 17:35:00|39260.3|39240.3|39258|39238|39265.5|39245.5|39254.3|39234.3|437
1660585200000|2022-08-15 17:40:00|39256.5|39236.5|39267.8|39247.8|39295.2|39253.7|39256|39213.8|477
1660585500000|2022-08-15 17:45:00|39272.4|39252.4|39269.4|39249.4|39295.9|39256.4|39260.9|39213.4|473
1660585800000|2022-08-15 17:50:00|39269.9|39249.9|39318.4|39298.4|39322.6|39302.6|39265.3|39219|601
1660586100000|2022-08-15 17:55:00|39320.1|39300.1|39293.6|39273.6|39360.3|39310.2|39292.9|39226.2|649
1660586400000|2022-08-15 18:00:00|39293.4|39273.4|39302.7|39282.7|39335.1|39286.2|39290.5|39242.6|695
1660586700000|2022-08-15 18:05:00|39303.1|39283.1|39326.5|39306.5|39334|39306.5|39296.5|39261.3|679
1660587000000|2022-08-15 18:10:00|39324.5|39304.5|39323.3|39303.3|39351.4|39310.3|39317|39268.3|687
1660587300000|2022-08-15 18:15:00|39323.4|39303.4|39323.7|39303.7|39356.8|39314.7|39318|39277.7|542
1660587600000|2022-08-15 18:20:00|39323|39303|39330.3|39310.3|39334.7|39314.7|39321.2|39301.2|491
1660587900000|2022-08-15 18:25:00|39330.8|39310.8|39323|39303|39337|39317|39320.2|39300.2|485
1660588200000|2022-08-15 18:30:00|39323.3|39303.3|39324.8|39304.8|39334.2|39314.2|39317.5|39297.5|505
1660588500000|2022-08-15 18:35:00|39323.3|39303.3|39355.9|39335.9|39360|39340|39322.8|39302.8|395
1660588800000|2022-08-15 18:40:00|39354.9|39334.9|39360.8|39340.8|39366|39346|39351.3|39331.3|526
1660589100000|2022-08-15 18:45:00|39361|39341|39360.8|39340.8|39367|39347|39354.7|39334.7|437
1660589400000|2022-08-15 18:50:00|39360.2|39340.2|39364|39344|39375.5|39355.5|39352.6|39332.6|520
1660589700000|2022-08-15 18:55:00|39363.5|39343.5|39341.4|39321.4|39363.8|39343.8|39339.8|39319.8|541
1660590000000|2022-08-15 19:00:00|39341.3|39321.3|39325.8|39305.8|39341.5|39321.5|39319.5|39299.5|571
1660590300000|2022-08-15 19:05:00|39324.5|39304.5|39332.9|39312.9|39337.9|39317.9|39320|39300|497
1660590600000|2022-08-15 19:10:00|39331.4|39311.4|39317.5|39297.5|39340.9|39320.9|39316|39296|616
1660590900000|2022-08-15 19:15:00|39317.6|39297.6|39325.7|39305.7|39334.4|39314.4|39317|39297|564
1660591200000|2022-08-15 19:20:00|39323.7|39303.7|39320.7|39300.7|39349|39317.5|39316.2|39267|539
1660591500000|2022-08-15 19:25:00|39321|39301|39315|39295|39327.4|39307.4|39310|39290|480
1660591800000|2022-08-15 19:30:00|39313.7|39293.7|39303.8|39283.8|39322.1|39302.1|39301.1|39281.1|487
1660592100000|2022-08-15 19:35:00|39303.9|39283.9|39305.2|39285.2|39314.3|39294.3|39300.7|39280.7|555
1660592400000|2022-08-15 19:40:00|39305.5|39285.5|39303.2|39283.2|39317.5|39297.5|39299.6|39279.6|529
1660592700000|2022-08-15 19:45:00|39302.8|39282.8|39304.5|39284.5|39340|39297.6|39299.9|39258|551
1660593000000|2022-08-15 19:50:00|39303.6|39283.6|39322.1|39302.1|39353.8|39307.3|39302.7|39258.3|566
1660593300000|2022-08-15 19:55:00|39325.2|39305.2|39312.5|39292.5|39363.3|39310.3|39312.5|39266|625
1660593600000|2022-08-15 20:00:00|39318.6|39298.6|39314.6|39294.6|39347.5|39305.7|39311|39263.4|592
1660593900000|2022-08-15 20:05:00|39314.7|39294.7|39333|39313|39365.7|39317.5|39314.4|39278|529
1660594200000|2022-08-15 20:10:00|39333.6|39313.6|39329.1|39309.1|39365.5|39325|39322.7|39281.1|489
1660594500000|2022-08-15 20:15:00|39332.1|39312.1|39317.9|39297.9|39367|39314.6|39313.5|39284|427
1660594800000|2022-08-15 20:20:00|39318.5|39298.5|39311.8|39291.8|39344.3|39303.3|39304.9|39262.3|527
1660595100000|2022-08-15 20:25:00|39312.2|39292.2|39322.2|39302.2|39345|39313.2|39307.7|39264.3|502
1660595400000|2022-08-15 20:30:00|39320.9|39300.9|39330.5|39310.5|39355.3|39318.9|39317.1|39275.9|421
1660595700000|2022-08-15 20:35:00|39330.1|39310.1|39328|39308|39356.7|39316.2|39325.1|39282.6|311
1660596000000|2022-08-15 20:40:00|39327.9|39307.9|39330.3|39310.3|39360.9|39324|39324.7|39285|318
1660596300000|2022-08-15 20:45:00|39329.7|39309.7|39334|39314|39368.7|39330.9|39325|39269.5|330
1660596600000|2022-08-15 20:50:00|39334.5|39314.5|39324.9|39304.9|39366.5|39316.4|39324.1|39268|378
1660596900000|2022-08-15 20:55:00|39337.7|39317.7|39339.5|39219.5|39382|39317.7|39326.9|39213.4|368
1660597200000|2022-08-15 21:00:00|39333.9|39213.9|39330.4|39210.4|39334.7|39261|39311|39206.4|62
1660597500000|2022-08-15 21:05:00|39330.5|39210.5|39340.9|39220.9|39342.3|39222.3|39324.3|39204.3|131
1660597800000|2022-08-15 21:10:00|39342|39222|39334|39214|39422.9|39302.9|39334|39214|160
1660598100000|2022-08-15 21:15:00|39338.5|39218.5|39342.2|39222.2|39376.5|39256.5|39305.2|39185.2|124
1660598400000|2022-08-15 21:20:00|39342.6|39222.6|39346.7|39226.7|39387.1|39267.1|39330.5|39210.5|170
1660598700000|2022-08-15 21:25:00|39344|39224|39334.1|39214.1|39351.3|39231.3|39324.1|39204.1|154
1660599000000|2022-08-15 21:30:00|39335|39215|39336.4|39216.4|39348.5|39228.5|39313.7|39193.7|290
1660599300000|2022-08-15 21:35:00|39333.6|39213.6|39334.3|39214.3|39395.9|39275.9|39322.2|39202.2|187
1660599600000|2022-08-15 21:40:00|39334.6|39214.6|39334.9|39214.9|39390.3|39270.3|39331.5|39211.5|160
1660599900000|2022-08-15 21:45:00|39339.3|39219.3|39384|39264|39384|39264|39321.1|39201.1|190
1660600200000|2022-08-15 21:50:00|39351.2|39231.2|39311|39191|39372.5|39252.5|39298.4|39178.4|228
1660600500000|2022-08-15 21:55:00|39338.4|39218.4|39367.5|39247.5|39367.5|39247.5|39311.1|39191.1|605
1660600800000|2022-08-15 22:00:00|39348.7|39228.7|39346.5|39226.5|39409.2|39289.2|39322.9|39202.9|434
1660601100000|2022-08-15 22:05:00|39344.5|39224.5|39331.8|39211.8|39358.9|39238.9|39329.7|39209.7|340
1660601400000|2022-08-15 22:10:00|39323|39203|39326.6|39206.6|39352.8|39232.8|39316.6|39196.6|416
1660601700000|2022-08-15 22:15:00|39325.3|39205.3|39323.2|39203.2|39343.3|39223.3|39310.9|39190.9|538
1660602000000|2022-08-15 22:20:00|39323.7|39203.7|39336.6|39216.6|39341.5|39221.5|39315.9|39195.9|436
1660602300000|2022-08-15 22:25:00|39327.2|39207.2|39366|39246|39377.5|39257.5|39322.8|39202.8|583
1660602600000|2022-08-15 22:30:00|39365.7|39245.7|39338.4|39218.4|39374.9|39254.9|39324.6|39204.6|463
1660602900000|2022-08-15 22:35:00|39335|39215|39334.5|39214.5|39354|39235.6|39301.6|39181.6|498
1660603200000|2022-08-15 22:40:00|39322.8|39202.8|39325.1|39205.1|39351.8|39231.8|39317.2|39197.2|400
1660603500000|2022-08-15 22:45:00|39324.8|39204.8|39327.8|39207.8|39353.1|39233.1|39317.9|39197.9|350
1660603800000|2022-08-15 22:50:00|39327.9|39207.9|39333.3|39213.3|39336.3|39216.3|39319.1|39199.1|305
1660604100000|2022-08-15 22:55:00|39330.4|39210.4|39337.3|39217.3|39343.2|39223.2|39318.8|39198.8|415
1660604400000|2022-08-15 23:00:00|39336.8|39216.8|39338.6|39218.6|39353.4|39233.4|39325.6|39205.6|514
1660604700000|2022-08-15 23:05:00|39339.8|39219.8|39339.5|39219.5|39355.7|39235.7|39327.1|39208.6|567
1660605000000|2022-08-15 23:10:00|39337.5|39217.5|39335.2|39229.8|39349.5|39240.8|39321.5|39211.4|387
1660605300000|2022-08-15 23:15:00|39331.8|39234.2|39343.6|39223.6|39351.6|39245.1|39315.3|39214.3|412
1660605600000|2022-08-15 23:20:00|39343.8|39223.8|39339.5|39219.5|39358.3|39260|39280|39207.7|526
1660605900000|2022-08-15 23:25:00|39340.6|39220.6|39335.5|39215.5|39355.3|39235.3|39329.6|39209.6|374
1660606200000|2022-08-15 23:30:00|39335.1|39215.1|39339.8|39219.8|39348|39263.5|39283.5|39171.3|373
1660606500000|2022-08-15 23:35:00|39340.2|39220.2|39342.9|39222.9|39353|39252.1|39281.9|39161.9|407
1660606800000|2022-08-15 23:40:00|39338.5|39218.5|39340.9|39220.9|39349|39253.5|39303.5|39202.2|486
1660607100000|2022-08-15 23:45:00|39341.2|39221.2|39355.5|39235.5|39355.5|39236.6|39333|39213.4|543
1660607400000|2022-08-15 23:50:00|39348.8|39228.8|39334.7|39214.7|39348.8|39239.6|39323.5|39203.8|698
1660607700000|2022-08-15 23:55:00|39334|39214|39328.4|39231.8|39349.6|39240.3|39313.6|39197|541
1660608000000|2022-08-16 00:00:00|39341.2|39221.2|39293.5|39189.5|39341.2|39221.2|39279.9|39159.9|764
1660608300000|2022-08-16 00:05:00|39301.2|39181.2|39300.5|39180.5|39325.5|39205.5|39275.3|39155.3|517
1660608600000|2022-08-16 00:10:00|39306.2|39186.2|39333|39242.7|39356|39274|39294|39181.5|553
1660608900000|2022-08-16 00:15:00|39341.6|39235.4|39354.9|39255.2|39373|39276.5|39296.5|39215.9|665
1660609200000|2022-08-16 00:20:00|39354.4|39254.8|39352.6|39246.3|39372.1|39280.7|39326|39239.5|629
1660609500000|2022-08-16 00:25:00|39351.5|39244.8|39359|39253.3|39374.6|39280.1|39329.7|39238.6|591
1660609800000|2022-08-16 00:30:00|39359.3|39253.7|39359.7|39250.7|39375.1|39279.2|39329.2|39240.7|568
1660610100000|2022-08-16 00:35:00|39357.2|39252.3|39372|39275.7|39392.1|39293.4|39346.5|39244.9|749
1660610400000|2022-08-16 00:40:00|39369.9|39278.7|39374.5|39293.8|39400.2|39315.2|39353.5|39265.9|709
1660610700000|2022-08-16 00:45:00|39387.9|39277.5|39359.8|39258.6|39391.9|39306.9|39332.1|39251.3|743
1660611000000|2022-08-16 00:50:00|39360.1|39258.4|39350.2|39247.6|39372|39272.6|39317.5|39238.2|795
1660611300000|2022-08-16 00:55:00|39350.7|39248|39359.4|39259.6|39378.6|39282.8|39332.8|39245.3|633
1660611600000|2022-08-16 01:00:00|39356.8|39261.2|39336.9|39244.6|39365.8|39271.4|39317.4|39232.6|813
1660611900000|2022-08-16 01:05:00|39341.3|39241.7|39352.4|39253.3|39371.3|39265.2|39327.5|39231.1|702
1660612200000|2022-08-16 01:10:00|39353|39250.6|39352.7|39247.1|39365.5|39276.8|39323.9|39236.1|693
1660612500000|2022-08-16 01:15:00|39353|39245|39355.8|39267.9|39376|39301.5|39321.5|39237.4|814
1660612800000|2022-08-16 01:20:00|39354.3|39267.4|39374|39281|39393.6|39302.2|39345.4|39260.6|789
1660613100000|2022-08-16 01:25:00|39384.9|39269.9|39379.2|39274.5|39395.6|39299.9|39347.4|39260.3|553
1660613400000|2022-08-16 01:30:00|39378.3|39275.4|39354.2|39242.7|39387.9|39300.7|39329.9|39237.5|854
1660613700000|2022-08-16 01:35:00|39348.9|39244.6|39346.2|39256.6|39374.5|39283|39323|39242.2|918
1660614000000|2022-08-16 01:40:00|39348.3|39255|39349.6|39248.4|39361.7|39285|39304|39238.7|849
1660614300000|2022-08-16 01:45:00|39346.9|39250|39345.3|39257|39370.9|39269.9|39319.9|39237|805
1660614600000|2022-08-16 01:50:00|39350|39248.5|39359.5|39264|39372.3|39286.7|39335.8|39243.6|747
1660614900000|2022-08-16 01:55:00|39356.7|39266|39298|39248|39371.5|39291.5|39296|39226.7|709
1660615200000|2022-08-16 02:00:00|39299.1|39249.1|39302.5|39225.3|39320.3|39261|39274|39222.8|756
1660615500000|2022-08-16 02:05:00|39303.9|39224.6|39270.3|39220.3|39317.2|39254.1|39266.5|39206.3|703
1660615800000|2022-08-16 02:10:00|39269.4|39219.4|39259.9|39209.9|39288.2|39231.4|39247|39194.5|654
1660616100000|2022-08-16 02:15:00|39260|39210|39306.9|39218.7|39313.5|39229.2|39248.4|39191.5|607
1660616400000|2022-08-16 02:20:00|39309.4|39217.2|39287.4|39202.5|39326.3|39231.3|39277.4|39194.9|646
1660616700000|2022-08-16 02:25:00|39281.8|39204.6|39302|39204.6|39314.8|39240.3|39259.3|39179|603
1660617000000|2022-08-16 02:30:00|39308.7|39200|39300.8|39203.7|39311.3|39225.6|39272.9|39192.6|696
1660617300000|2022-08-16 02:35:00|39302.7|39205.4|39308|39213.4|39324.7|39229.6|39279.2|39184.1|597
1660617600000|2022-08-16 02:40:00|39309.6|39211.8|39297.9|39204.8|39322.3|39227.9|39274.7|39192.9|655
1660617900000|2022-08-16 02:45:00|39298.3|39204.7|39298.8|39207.3|39316.6|39224.8|39272.9|39189.7|675
1660618200000|2022-08-16 02:50:00|39300.8|39205.9|39297.2|39205|39316|39225.5|39265|39185.8|680
1660618500000|2022-08-16 02:55:00|39294.3|39205.2|39289.6|39194.1|39315.8|39220.1|39259.3|39180.2|683
1660618800000|2022-08-16 03:00:00|39291.9|39191|39283.9|39185.4|39305.5|39224.5|39244.5|39178.8|703
1660619100000|2022-08-16 03:05:00|39282.6|39187.1|39289.7|39191.7|39305.3|39208.7|39257.1|39177.2|589
1660619400000|2022-08-16 03:10:00|39288.7|39193|39286.4|39200.3|39308.3|39205.7|39275.7|39177.6|549
1660619700000|2022-08-16 03:15:00|39288.2|39198.3|39290.8|39196.7|39308.7|39212.2|39253.9|39180.1|558
1660620000000|2022-08-16 03:20:00|39296.5|39192.9|39289.1|39208.7|39306.7|39223.5|39243.5|39177.7|614
1660620300000|2022-08-16 03:25:00|39301|39201.6|39293.4|39187.4|39314.6|39222.4|39271.8|39185.8|605
1660620600000|2022-08-16 03:30:00|39289.3|39189.9|39309.2|39189.2|39313.9|39242.5|39259.6|39183.8|594
1660620900000|2022-08-16 03:35:00|39309.3|39189.3|39312.6|39215.4|39315.6|39220|39284.5|39189.1|567
1660621200000|2022-08-16 03:40:00|39312.9|39215.5|39312.4|39221.1|39323.8|39241|39259.5|39202.8|792
1660621500000|2022-08-16 03:45:00|39310.4|39221.7|39321.4|39233.6|39343.6|39253.5|39292.1|39206.9|667
1660621800000|2022-08-16 03:50:00|39323.1|39231.9|39336.6|39235.1|39346.3|39256|39301.4|39216.5|574
1660622100000|2022-08-16 03:55:00|39337.2|39234.1|39328.8|39227.9|39352.1|39273.5|39292.9|39217.8|532
1660622400000|2022-08-16 04:00:00|39325.1|39232.7|39344.9|39224.9|39349.3|39246.5|39310.9|39208.6|538
1660622700000|2022-08-16 04:05:00|39344.3|39224.3|39339.9|39230.4|39352.8|39254.5|39304.5|39220.7|400
1660623000000|2022-08-16 04:10:00|39326.7|39248.5|39339.7|39225|39356.7|39257.6|39307.6|39217.1|498
1660623300000|2022-08-16 04:15:00|39342.2|39222.2|39328.5|39240.8|39356.5|39262.5|39312.5|39216.4|479
1660623600000|2022-08-16 04:20:00|39325.6|39243.7|39350.9|39247.5|39356.1|39254|39321|39223.6|515
1660623900000|2022-08-16 04:25:00|39352.4|39246.2|39336.2|39232.7|39353|39246.2|39320.5|39223.1|402
1660624200000|2022-08-16 04:30:00|39326.4|39238.9|39299.3|39249.3|39342.7|39250.7|39299.3|39220.2|488
1660624500000|2022-08-16 04:35:00|39319|39236|39354.4|39256.2|39359.7|39261.6|39297|39220.4|389
1660624800000|2022-08-16 04:40:00|39358.5|39250|39325.1|39247.3|39362.4|39272.4|39309.9|39237.1|479
1660625100000|2022-08-16 04:45:00|39311.5|39261.5|39321.9|39235.8|39349.5|39273.7|39289|39215.4|482
1660625400000|2022-08-16 04:50:00|39321.8|39236.1|39350.9|39243.4|39350.9|39253.2|39298.8|39216.2|533
1660625700000|2022-08-16 04:55:00|39349.8|39244.6|39329.1|39249.8|39354.4|39277.5|39297.5|39229|554
1660626000000|2022-08-16 05:00:00|39337.9|39243.6|39327.1|39247.8|39354.6|39273.5|39300.6|39231.9|575
1660626300000|2022-08-16 05:05:00|39330.4|39247.1|39310.2|39260.2|39348.7|39279.4|39294|39227.2|511
1660626600000|2022-08-16 05:10:00|39310|39260|39338.5|39243.6|39349.4|39281.1|39295.3|39229.4|481
1660626900000|2022-08-16 05:15:00|39332.4|39246.1|39333.1|39242.7|39354.2|39272.5|39315.9|39233.2|512
1660627200000|2022-08-16 05:20:00|39332.1|39242.6|39344.4|39242|39347.2|39267.9|39284.7|39219.9|553
1660627500000|2022-08-16 05:25:00|39345.9|39245.1|39340.2|39254.4|39354.5|39273.6|39315.8|39234.9|483
1660627800000|2022-08-16 05:30:00|39341.8|39251.2|39340.9|39243.4|39352|39283.8|39299.6|39228|617
1660628100000|2022-08-16 05:35:00|39334.7|39249.7|39338.4|39245.3|39354.2|39273.1|39307.7|39231|633
1660628400000|2022-08-16 05:40:00|39335.3|39246.1|39312.1|39262.1|39350.1|39276.7|39295.8|39222|620
1660628700000|2022-08-16 05:45:00|39330.5|39242.7|39317.3|39222.8|39356.8|39281.7|39285.5|39219.5|561
1660629000000|2022-08-16 05:50:00|39325.9|39216.1|39328.4|39225.5|39336.1|39273.8|39281.5|39212|727
1660629300000|2022-08-16 05:55:00|39323.8|39228.6|39256.9|39206.9|39341.2|39281.7|39252.6|39180.4|697
1660629600000|2022-08-16 06:00:00|39257.2|39207.2|39301.5|39195.6|39321.3|39231.5|39257.2|39180.3|915
1660629900000|2022-08-16 06:05:00|39302.1|39195.1|39289.7|39206.9|39310.2|39210.5|39277.8|39184.6|850
1660630200000|2022-08-16 06:10:00|39292.4|39205.1|39311.4|39213.8|39318.1|39239.5|39277.8|39194.4|707
1660630500000|2022-08-16 06:15:00|39311.3|39213.7|39376.2|39326.2|39395.5|39342.5|39285.4|39208.6|831
1660630800000|2022-08-16 06:20:00|39375.7|39325.7|39373.8|39296.7|39399.4|39356.7|39356.8|39276.2|885
1660631100000|2022-08-16 06:25:00|39375|39295.8|39312.6|39292.6|39408.8|39334.8|39272.1|39235.8|802
1660631400000|2022-08-16 06:30:00|39313.1|39293.1|39344.7|39324.7|39379.8|39354|39312.1|39287|866
1660631700000|2022-08-16 06:35:00|39344.3|39324.3|39292|39272|39370.8|39327.9|39285.9|39243.7|859
1660632000000|2022-08-16 06:40:00|39294.9|39274.9|39352.3|39332.3|39371.5|39334.7|39292.5|39267.1|856
1660632300000|2022-08-16 06:45:00|39352.7|39332.7|39363.8|39343.8|39383|39348.5|39333|39306|834
1660632600000|2022-08-16 06:50:00|39364.5|39344.5|39347.1|39327.1|39371.2|39351.2|39340.7|39311.3|868
1660632900000|2022-08-16 06:55:00|39344.7|39324.7|39386.5|39366.5|39406.1|39386.1|39335.2|39315.2|914
1660633200000|2022-08-16 07:00:00|39387.4|39367.4|39575.6|39555.6|39580.6|39560.6|39375.3|39355.3|1012
1660633500000|2022-08-16 07:05:00|39574.5|39554.5|39636.2|39616.2|39651.8|39631.8|39558.2|39486|1089
1660633800000|2022-08-16 07:10:00|39636.8|39616.8|39623.8|39549.3|39650.8|39630.8|39589.7|39534.1|1008
1660634100000|2022-08-16 07:15:00|39614.8|39564.8|39622.6|39543.5|39640|39614.2|39574.6|39531.2|925
1660634400000|2022-08-16 07:20:00|39623.6|39543.4|39632.7|39612.7|39656.6|39618.6|39603.7|39536.5|815
1660634700000|2022-08-16 07:25:00|39631.3|39611.3|39682.9|39662.9|39750.2|39718.2|39631.3|39611.3|931
1660635000000|2022-08-16 07:30:00|39683|39663|39662.2|39642.2|39709.7|39689.7|39647.5|39627.5|875
1660635300000|2022-08-16 07:35:00|39662.6|39642.6|39639.3|39619.3|39687|39663.5|39637|39605.7|861
1660635600000|2022-08-16 07:40:00|39639.1|39619.1|39619.1|39599.1|39654|39624.4|39608.7|39588.7|841
1660635900000|2022-08-16 07:45:00|39618.6|39598.6|39702.6|39682.6|39705.4|39685.4|39610.6|39590.6|940
1660636200000|2022-08-16 07:50:00|39702.1|39682.1|39700.9|39680.9|39770.5|39750.4|39675.5|39655.5|883
1660636500000|2022-08-16 07:55:00|39702|39682|39649.3|39629.3|39702|39682|39605.2|39585.2|932
1660636800000|2022-08-16 08:00:00|39654.4|39634.4|39686.5|39666.5|39688.5|39668.5|39637.4|39617.4|900
1660637100000|2022-08-16 08:05:00|39686|39666|39695.5|39675.5|39708.3|39688.3|39658.2|39613.5|819
1660637400000|2022-08-16 08:10:00|39699.6|39679.6|39780.5|39760.5|39801.3|39781.3|39699.6|39679.6|958
1660637700000|2022-08-16 08:15:00|39779.9|39759.9|39843.9|39823.9|39879|39849.8|39775.3|39745.1|880
1660638000000|2022-08-16 08:20:00|39842.3|39822.3|39822|39802|39860.8|39840.8|39810.3|39790.3|947
1660638300000|2022-08-16 08:25:00|39821|39801|39833.7|39813.7|39833.7|39813.7|39773.4|39753.4|915
1660638600000|2022-08-16 08:30:00|39834.7|39814.7|39895.2|39875.2|39911.6|39891.6|39834.7|39814.7|1010
1660638900000|2022-08-16 08:35:00|39894.7|39874.7|39862.7|39842.7|39899.9|39879.9|39834|39814|906
1660639200000|2022-08-16 08:40:00|39862.3|39842.3|39909.2|39889.2|39917.5|39897.5|39832.5|39812.5|885
1660639500000|2022-08-16 08:45:00|39909.7|39889.7|39882.9|39862.9|39913.3|39893.3|39865.7|39845.7|771
1660639800000|2022-08-16 08:50:00|39881.4|39861.4|39889.3|39869.3|39891.2|39871.2|39866.5|39846.5|818
1660640100000|2022-08-16 08:55:00|39889.9|39869.9|39865.2|39845.2|39891.2|39871.2|39851.3|39831.3|930
1660640400000|2022-08-16 09:00:00|39865.6|39845.6|39878.6|39858.6|39911.5|39891.5|39842.3|39822.3|941
1660640700000|2022-08-16 09:05:00|39878|39858|39908.4|39888.4|39922.3|39902.3|39845.4|39825.4|970
1660641000000|2022-08-16 09:10:00|39908.8|39888.8|39943.5|39923.5|39975|39955|39907.1|39887.1|928
1660641300000|2022-08-16 09:15:00|39941.2|39921.2|39866.5|39846.5|39945.6|39925.6|39856.4|39823.3|899
1660641600000|2022-08-16 09:20:00|39868.1|39848.1|39868.1|39848.1|39879.8|39859.8|39848.6|39828.6|779
1660641900000|2022-08-16 09:25:00|39865.1|39845.1|39868|39848|39907.7|39863.1|39835.9|39815.9|759
1660642200000|2022-08-16 09:30:00|39867.6|39847.6|39875.2|39855.2|39891.9|39871.9|39860.4|39840.4|847
1660642500000|2022-08-16 09:35:00|39874.7|39854.7|39915|39895|39933.3|39913.3|39869.3|39849.3|853
1660642800000|2022-08-16 09:40:00|39914.3|39894.3|39935.2|39915.2|39963.7|39943.7|39910.4|39890.4|830
1660643100000|2022-08-16 09:45:00|39935.3|39915.3|39936.7|39916.7|39973.5|39953.5|39930.5|39910.5|852
1660643400000|2022-08-16 09:50:00|39937.7|39917.7|39922.7|39902.7|39953.7|39933.7|39910.9|39890.9|791
1660643700000|2022-08-16 09:55:00|39922.5|39902.5|39975|39955|39975|39955|39909.9|39889.9|767
1660644000000|2022-08-16 10:00:00|39976.5|39956.5|40046.3|40026.3|40046.3|40026.3|39949.1|39929.1|893
1660644300000|2022-08-16 10:05:00|40047.7|40027.7|39914.9|39894.9|40058.6|40038.6|39905.7|39885.7|811
1660644600000|2022-08-16 10:10:00|39914.5|39894.5|39938.2|39918.2|39957.1|39937.1|39906|39886|789
1660644900000|2022-08-16 10:15:00|39935.5|39915.5|39945.7|39925.7|39967.4|39927.2|39913.9|39890.8|732
1660645200000|2022-08-16 10:20:00|39945.9|39925.9|39907.1|39887.1|39987.2|39967.2|39903.5|39883.5|804
1660645500000|2022-08-16 10:25:00|39906.1|39886.1|39980.5|39960.5|39991.6|39960.7|39903.7|39883.7|742
1660645800000|2022-08-16 10:30:00|39982|39962|39951.5|39931.5|40006.7|39979.9|39933.7|39902.9|791
1660646100000|2022-08-16 10:35:00|39952.4|39932.4|39966.2|39946.2|39979.2|39959.2|39929.9|39896.8|730
1660646400000|2022-08-16 10:40:00|39965.3|39945.3|40010|39990|40010.1|39990.1|39940.5|39920.5|876
1660646700000|2022-08-16 10:45:00|40010.7|39990.7|40113.6|40093.6|40135.8|40100.9|40001.6|39981.6|860
1660647000000|2022-08-16 10:50:00|40113.4|40093.4|40071.2|40051.2|40113.9|40093.9|40059.6|40039.6|704
1660647300000|2022-08-16 10:55:00|40073.8|40053.8|40067.9|40047.9|40083|40063|40065.1|40045.1|846
1660647600000|2022-08-16 11:00:00|40068.4|40048.4|40048.8|40028.8|40100|40080|40048.8|40028.8|890
1660647900000|2022-08-16 11:05:00|40047.4|40027.4|40058.1|40038.1|40061.8|40041.8|40043|40023|790
1660648200000|2022-08-16 11:10:00|40057.5|40037.5|40084.3|40064.3|40091.2|40071.2|40056.8|40036.8|789
1660648500000|2022-08-16 11:15:00|40084.6|40064.6|40113|40093|40115.8|40095.8|40072.7|40052.7|808
1660648800000|2022-08-16 11:20:00|40112.9|40092.9|40070.2|40050.2|40113.1|40093.1|40068.7|40048.7|877
1660649100000|2022-08-16 11:25:00|40070.3|40050.3|40088.5|40068.5|40107.6|40087.6|40070|40050|853
1660649400000|2022-08-16 11:30:00|40088.4|40068.4|40102.1|40082.1|40107.3|40087.3|40086.8|40066.8|984
1660649700000|2022-08-16 11:35:00|40102.2|40082.2|40082.6|40062.6|40104.2|40084.2|40080.6|40060.6|858
1660650000000|2022-08-16 11:40:00|40082.9|40062.9|40083.1|40063.1|40098.6|40078.6|40081.7|40061.7|763
1660650300000|2022-08-16 11:45:00|40085|40065|40107|40087|40120.6|40100.6|40075.1|40055.1|884
1660650600000|2022-08-16 11:50:00|40107.2|40087.2|40107.1|40087.1|40127.4|40107.4|40103.9|40083.9|852
1660650900000|2022-08-16 11:55:00|40107.4|40087.4|40110.2|40090.2|40124.4|40104.4|40098.6|40078.6|892
1660651200000|2022-08-16 12:00:00|40110.5|40090.5|40107.7|40087.7|40136.7|40116.7|40092|40072|907
1660651500000|2022-08-16 12:05:00|40107.6|40087.6|40108.6|40088.6|40116.1|40096.1|40096.4|40076.4|680
1660651800000|2022-08-16 12:10:00|40109|40089|40105.4|40085.4|40116.6|40096.6|40103.1|40083.1|735
1660652100000|2022-08-16 12:15:00|40107.4|40087.4|40060.3|40040.3|40109.5|40089.5|40050.3|40030.3|818
1660652400000|2022-08-16 12:20:00|40059.8|40039.8|40045.2|40025.2|40060.5|40040.5|40023.4|40003.4|844
1660652700000|2022-08-16 12:25:00|40045.5|40025.5|40060.6|40010.6|40070.5|40026.7|40023.9|39990.8|801
1660653000000|2022-08-16 12:30:00|40060|40010|40063.7|40043.7|40077.9|40057.9|40022.2|40002.2|998
1660653300000|2022-08-16 12:35:00|40065.8|40045.8|39994|39974|40065.8|40045.8|39962.5|39942.5|979
1660653600000|2022-08-16 12:40:00|39993.4|39973.4|39921.5|39901.5|40005.3|39985.3|39904.4|39884.4|946
1660653900000|2022-08-16 12:45:00|39921.8|39901.8|39990.7|39970.7|40001.9|39981.9|39921.8|39901.8|860
1660654200000|2022-08-16 12:50:00|39993.2|39973.2|39975.4|39955.4|40007.6|39987.6|39969.4|39949.4|831
1660654500000|2022-08-16 12:55:00|39975.6|39955.6|39961.2|39941.2|39979|39959|39941.8|39921.8|928
1660654800000|2022-08-16 13:00:00|39961|39941|39936.6|39916.6|39968|39948|39925|39905|918
1660655100000|2022-08-16 13:05:00|39937|39917|39924.9|39904.9|39952.7|39932.7|39918.2|39898.2|889
1660655400000|2022-08-16 13:10:00|39924|39904|39885.8|39865.8|39933.2|39913.2|39884.1|39864.1|820
1660655700000|2022-08-16 13:15:00|39888.7|39868.7|39909.3|39889.3|39929|39907.1|39885.2|39840.2|842
1660656000000|2022-08-16 13:20:00|39911.1|39891.1|39860.4|39840.4|39913.9|39893.9|39827.4|39807.4|825
1660656300000|2022-08-16 13:25:00|39860|39840|39811.1|39791.1|39862.2|39842.2|39808|39788|954
1660656600000|2022-08-16 13:30:00|39809.9|39789.9|39796.4|39776.4|39821|39801|39794.5|39774.5|958
1660656900000|2022-08-16 13:35:00|39797.9|39777.9|39793.8|39773.8|39803.4|39783.4|39782.5|39762.5|936
1660657200000|2022-08-16 13:40:00|39793.9|39773.9|39823.8|39803.8|39829.7|39809.7|39793.9|39773.9|973
1660657500000|2022-08-16 13:45:00|39823|39803|39771.9|39751.9|39825.3|39805.3|39768.5|39748.5|837
1660657800000|2022-08-16 13:50:00|39772.8|39752.8|39757.9|39737.9|39820.3|39800.3|39753.9|39733.9|858
1660658100000|2022-08-16 13:55:00|39755.5|39735.5|39682.3|39662.3|39761.9|39741.9|39671.6|39651.6|886
1660658400000|2022-08-16 14:00:00|39681.5|39661.5|39767.7|39747.7|39775.2|39755.2|39676.9|39656.9|1014
1660658700000|2022-08-16 14:05:00|39774.3|39754.3|39764.2|39744.2|39788.4|39768.4|39761.2|39741.2|932
1660659000000|2022-08-16 14:10:00|39764.8|39744.8|39786.9|39766.9|39792.4|39772.4|39762.4|39742.4|868
1660659300000|2022-08-16 14:15:00|39787|39767|39721|39701|39788|39768|39712.7|39692.7|875
1660659600000|2022-08-16 14:20:00|39726.5|39706.5|39722|39702|39761.2|39741.2|39710.4|39690.4|926
1660659900000|2022-08-16 14:25:00|39723.9|39703.9|39676.6|39656.6|39729.7|39709.7|39665|39645|924
1660660200000|2022-08-16 14:30:00|39676.5|39656.5|39704.4|39684.4|39712.7|39692.7|39654|39634|964
1660660500000|2022-08-16 14:35:00|39703.3|39683.3|39686.7|39666.7|39709.3|39689.3|39666.4|39646.4|964
1660660800000|2022-08-16 14:40:00|39685.9|39665.9|39681.4|39661.4|39699.3|39679.3|39669.3|39649.3|965
1660661100000|2022-08-16 14:45:00|39680.7|39660.7|39658.1|39638.1|39685.2|39665.2|39635.8|39615.8|938
1660661400000|2022-08-16 14:50:00|39659.9|39639.9|39757.3|39737.3|39790.4|39770.4|39640|39620|1059
1660661700000|2022-08-16 14:55:00|39758|39738|39755.2|39735.2|39759.3|39739.3|39717.7|39697.7|1049
1660662000000|2022-08-16 15:00:00|39754|39734|39722.6|39702.6|39772.7|39752.7|39706.1|39686.1|906
1660662300000|2022-08-16 15:05:00|39722.8|39702.8|39725.2|39705.2|39728.5|39708.5|39705.6|39685.6|840
1660662600000|2022-08-16 15:10:00|39724.7|39704.7|39740.8|39720.8|39785|39765|39721.5|39701.5|904
1660662900000|2022-08-16 15:15:00|39741|39721|39713|39693|39762.1|39742.1|39711.2|39691.2|833
1660663200000|2022-08-16 15:20:00|39712.5|39692.5|39714.3|39694.3|39728|39708|39702.6|39682.6|770
1660663500000|2022-08-16 15:25:00|39712.7|39692.7|39704.8|39684.8|39729.2|39709.2|39700|39680|905
1660663800000|2022-08-16 15:30:00|39706.3|39686.3|39711.2|39691.2|39716.9|39696.9|39691.3|39671.3|897
1660664100000|2022-08-16 15:35:00|39711.4|39691.4|39719.5|39699.5|39723.9|39703.9|39700.1|39680.1|755
1660664400000|2022-08-16 15:40:00|39715|39695|39720.2|39700.2|39755.1|39715|39712.7|39671.5|796
1660664700000|2022-08-16 15:45:00|39719.6|39699.6|39729.5|39709.5|39760.7|39718.5|39712.6|39669.9|772
1660665000000|2022-08-16 15:50:00|39733.8|39713.8|39740|39720|39748|39728|39726.3|39706.3|731
1660665300000|2022-08-16 15:55:00|39740.2|39720.2|39722.8|39702.8|39743.5|39723.5|39709.9|39689.9|647
1660665600000|2022-08-16 16:00:00|39722.5|39702.5|39727.7|39707.7|39741.9|39721.9|39718.1|39698.1|697
1660665900000|2022-08-16 16:05:00|39727.9|39707.9|39744.9|39724.9|39747.7|39727.7|39726.2|39706.2|699
1660666200000|2022-08-16 16:10:00|39745.5|39725.5|39717.8|39697.8|39752.6|39732.6|39716.8|39696.8|703
1660666500000|2022-08-16 16:15:00|39717.7|39697.7|39721.5|39701.5|39730.4|39710.4|39707.6|39687.6|666
1660666800000|2022-08-16 16:20:00|39722.6|39702.6|39681.3|39661.3|39722.6|39702.6|39676.8|39656.8|717
1660667100000|2022-08-16 16:25:00|39681.2|39661.2|39693|39673|39695.7|39675.7|39676.8|39656.8|546
1660667400000|2022-08-16 16:30:00|39692.5|39672.5|39698.8|39678.8|39701.5|39681.5|39683|39663|540
1660667700000|2022-08-16 16:35:00|39698.1|39678.1|39716.7|39696.7|39721.6|39701.6|39688.7|39668.7|451
1660668000000|2022-08-16 16:40:00|39715.5|39695.5|39698.8|39678.8|39720.2|39700.2|39691.5|39671.5|621
1660668300000|2022-08-16 16:45:00|39699.2|39679.2|39709.1|39689.1|39709.6|39689.6|39694.8|39674.8|481
1660668600000|2022-08-16 16:50:00|39708.9|39688.9|39713.1|39693.1|39718|39698|39705.1|39685.1|461
1660668900000|2022-08-16 16:55:00|39713|39693|39728.4|39708.4|39733.7|39713.7|39709|39689|631
1660669200000|2022-08-16 17:00:00|39728.7|39708.7|39720.2|39700.2|39729.9|39709.9|39717.3|39697.3|424
1660669500000|2022-08-16 17:05:00|39720|39700|39704.7|39684.7|39722.1|39702.1|39697.7|39677.7|517
1660669800000|2022-08-16 17:10:00|39700|39680|39704.7|39684.7|39707.8|39687.8|39693.5|39673.5|439
1660670100000|2022-08-16 17:15:00|39705.4|39685.4|39707.4|39687.4|39710.3|39690.3|39693.1|39673.1|461
1660670400000|2022-08-16 17:20:00|39706.8|39686.8|39698|39678|39751.5|39698.4|39688.7|39668.7|469
1660670700000|2022-08-16 17:25:00|39693.3|39673.3|39698|39678|39729.5|39693.8|39688.9|39654.5|449
1660671000000|2022-08-16 17:30:00|39697.9|39677.9|39697.7|39677.7|39707.2|39687.2|39689.2|39669.2|420
1660671300000|2022-08-16 17:35:00|39696.6|39676.6|39695.9|39675.9|39708.7|39688.7|39689.5|39669.5|417
1660671600000|2022-08-16 17:40:00|39696.5|39676.5|39689.1|39669.1|39701.7|39681.7|39675.7|39655.7|508
1660671900000|2022-08-16 17:45:00|39688.8|39668.8|39677.1|39657.1|39697|39677|39664.1|39644.1|472
1660672200000|2022-08-16 17:50:00|39679|39659|39682|39662|39691.2|39671.2|39655.5|39635.5|677
1660672500000|2022-08-16 17:55:00|39682.3|39662.3|39677.1|39657.1|39691.8|39671.8|39671.1|39651.1|487
1660672800000|2022-08-16 18:00:00|39677.6|39657.6|39681.1|39661.1|39685|39665|39665|39645|527
1660673100000|2022-08-16 18:05:00|39678.1|39658.1|39664.4|39644.4|39681.7|39661.7|39661.4|39641.4|473
1660673400000|2022-08-16 18:10:00|39664.5|39644.5|39663.3|39643.3|39675.2|39655.2|39655.6|39635.6|568
1660673700000|2022-08-16 18:15:00|39662.7|39642.7|39647.3|39627.3|39671.3|39651.3|39646|39626|511
1660674000000|2022-08-16 18:20:00|39660.4|39640.4|39649.8|39629.8|39660.4|39640.4|39642.5|39622.5|493
1660674300000|2022-08-16 18:25:00|39651.3|39631.3|39661.8|39641.8|39662.4|39642.4|39646.7|39626.7|610
1660674600000|2022-08-16 18:30:00|39661.2|39641.2|39661.4|39641.4|39664|39644|39648.7|39628.7|603
1660674900000|2022-08-16 18:35:00|39662.4|39642.4|39681.2|39661.2|39686.7|39666.7|39656.6|39636.6|698
1660675200000|2022-08-16 18:40:00|39681|39661|39703.4|39683.4|39705.9|39685.9|39677.7|39657.7|747
1660675500000|2022-08-16 18:45:00|39703.5|39683.5|39715.4|39695.4|39722.7|39702.7|39703.5|39683.5|734
1660675800000|2022-08-16 18:50:00|39715.5|39695.5|39705|39685|39715.7|39695.7|39697.1|39677.1|793
1660676100000|2022-08-16 18:55:00|39704.7|39684.7|39699.1|39679.1|39704.9|39684.9|39689.3|39669.3|733
1660676400000|2022-08-16 19:00:00|39699.7|39679.7|39697.6|39677.6|39706.2|39686.2|39684.4|39664.4|599
1660676700000|2022-08-16 19:05:00|39697.7|39677.7|39693|39673|39701.3|39681.3|39685.1|39665.1|521
1660677000000|2022-08-16 19:10:00|39694|39674|39698.6|39678.6|39710.3|39690.3|39686.7|39666.7|603
1660677300000|2022-08-16 19:15:00|39698.8|39678.8|39711.2|39691.2|39715.4|39695.4|39695.5|39675.5|617
1660677600000|2022-08-16 19:20:00|39710.5|39690.5|39718|39698|39719.7|39699.7|39699.9|39679.9|612
1660677900000|2022-08-16 19:25:00|39716.5|39696.5|39711.7|39691.7|39728.3|39708.3|39700.5|39680.5|582
1660678200000|2022-08-16 19:30:00|39711.2|39691.2|39715.2|39695.2|39749.7|39697.8|39707.6|39661.5|527
1660678500000|2022-08-16 19:35:00|39715|39695|39715.2|39695.2|39753.8|39702.4|39710.6|39655|513
1660678800000|2022-08-16 19:40:00|39715.5|39695.5|39719|39699|39755.2|39705.8|39708.2|39656.6|487
1660679100000|2022-08-16 19:45:00|39719.2|39699.2|39744|39694|39790.5|39711.5|39706.8|39650.3|562
1660679400000|2022-08-16 19:50:00|39774.6|39654.6|39745.1|39652.6|39774.6|39700.2|39703.9|39639.2|638
1660679700000|2022-08-16 19:55:00|39759.1|39641.4|39744.4|39637.5|39762.5|39690|39690|39627.7|584
1660680000000|2022-08-16 20:00:00|39726.3|39642.4|39668.4|39648.4|39754.3|39679.3|39659.7|39613.5|562
1660680300000|2022-08-16 20:05:00|39669.9|39649.9|39678.6|39658.6|39714|39668.3|39666.5|39627.9|413
1660680600000|2022-08-16 20:10:00|39677.9|39657.9|39679|39659|39709|39665.1|39673.4|39627|422
1660680900000|2022-08-16 20:15:00|39680.1|39660.1|39684.4|39664.4|39709.7|39668|39673.9|39633.4|367
1660681200000|2022-08-16 20:20:00|39682.9|39662.9|39689.5|39669.5|39723|39674.8|39675.7|39635.2|344
1660681500000|2022-08-16 20:25:00|39689.9|39669.9|39686.9|39666.9|39718.7|39674.2|39683.1|39637.4|319
1660681800000|2022-08-16 20:30:00|39688.2|39668.2|39686.6|39666.6|39730|39671.7|39683.6|39638.4|348
1660682100000|2022-08-16 20:35:00|39684.7|39664.7|39670.2|39650.2|39729|39671.7|39660.2|39617.5|389
1660682400000|2022-08-16 20:40:00|39673|39653|39701|39651|39729.9|39665.2|39665.4|39626.3|324
1660682700000|2022-08-16 20:45:00|39714.6|39638.6|39717.5|39639.6|39730.4|39665.7|39674|39627.8|329
1660683000000|2022-08-16 20:50:00|39718.4|39633|39710.7|39636.8|39727.7|39667.1|39679.4|39620.2|389
1660683300000|2022-08-16 20:55:00|39694.9|39644.9|39679.2|39659.2|39748.4|39661.9|39677.9|39609.4|292
1660683600000|2022-08-16 21:00:00|39765.1|39645.1|39810.8|39690.8|39811.5|39691.5|39670.6|39640.9|63
1660683900000|2022-08-16 21:05:00|39809.1|39689.1|39816.2|39696.2|39818.2|39698.2|39809.1|39689.1|41
1660684200000|2022-08-16 21:10:00|39805.1|39685.1|39823.4|39703.4|39832|39712|39797.1|39677.1|257
1660684500000|2022-08-16 21:15:00|39831.3|39711.3|39822.5|39702.5|39847|39727|39813.5|39693.5|851
1660684800000|2022-08-16 21:20:00|39823.6|39703.6|39818.6|39698.6|39830|39710|39780.3|39660.3|954
1660685100000|2022-08-16 21:25:00|39818.4|39698.4|39813|39693|39822.6|39702.6|39807.8|39687.8|1015
1660685400000|2022-08-16 21:30:00|39813.1|39693.1|39781.2|39661.2|39814.1|39694.1|39761.6|39641.6|283
1660685700000|2022-08-16 21:35:00|39783.7|39663.7|39802.2|39682.2|39814.5|39694.5|39770|39650|147
1660686000000|2022-08-16 21:40:00|39802.3|39682.3|39809.5|39689.5|39817|39697|39784.2|39664.2|118
1660686300000|2022-08-16 21:45:00|39809|39689|39804.3|39684.3|39811.7|39691.7|39733|39613|153
1660686600000|2022-08-16 21:50:00|39800.8|39680.8|39802.8|39682.8|39815|39695|39734.3|39614.3|141
1660686900000|2022-08-16 21:55:00|39749.8|39629.8|39808.4|39688.4|39818.5|39698.5|39749.8|39629.8|216
1660687200000|2022-08-16 22:00:00|39815.7|39695.7|39741|39621|39816.4|39696.4|39739.4|39619.4|333
1660687500000|2022-08-16 22:05:00|39732.1|39612.1|39775|39655|39806.3|39686.3|39731.6|39611.6|230
1660687800000|2022-08-16 22:10:00|39799.8|39679.8|39743.5|39623.5|39812.6|39692.6|39743.5|39623.5|328
1660688100000|2022-08-16 22:15:00|39750|39630|39740.8|39626.1|39758.3|39645.9|39717|39597|431
1660688400000|2022-08-16 22:20:00|39733.4|39633.2|39741.6|39621.6|39752.3|39651|39717.5|39597.5|311
1660688700000|2022-08-16 22:25:00|39745|39625|39736.7|39616.7|39750.4|39647|39714.5|39594.5|277
1660689000000|2022-08-16 22:30:00|39739.5|39619.5|39754|39634|39754.9|39647.5|39722.6|39602.6|376
1660689300000|2022-08-16 22:35:00|39752.7|39632.7|39746.8|39626.8|39758.1|39648.7|39722|39602|269
1660689600000|2022-08-16 22:40:00|39723|39603|39747.1|39629.4|39756.8|39688|39708|39603|321
1660689900000|2022-08-16 22:45:00|39744.5|39630.9|39754|39634|39757.9|39693|39713|39606|265
1660690200000|2022-08-16 22:50:00|39754.6|39634.6|39749.4|39629.4|39763.2|39643.2|39741.5|39621.5|266
1660690500000|2022-08-16 22:55:00|39747.3|39627.3|39748.6|39628.6|39759.1|39688.5|39708.5|39603.5|277
1660690800000|2022-08-16 23:00:00|39748.2|39628.2|39750.2|39630.2|39754.3|39653|39725|39622.3|445
1660691100000|2022-08-16 23:05:00|39750|39630|39749.3|39629.3|39754.4|39646.2|39736.1|39621.6|347
1660691400000|2022-08-16 23:10:00|39747.1|39627.1|39742.8|39622.8|39753.9|39633.9|39730.6|39615.5|365
1660691700000|2022-08-16 23:15:00|39743.3|39623.3|39743.9|39623.9|39746.8|39635.7|39715.3|39614.6|378
1660692000000|2022-08-16 23:20:00|39741.3|39621.3|39739.9|39619.9|39749.1|39638.6|39729.2|39609.2|340
1660692300000|2022-08-16 23:25:00|39740.1|39620.1|39724.7|39640.2|39746.9|39664.5|39714.5|39601.5|379
1660692600000|2022-08-16 23:30:00|39744.5|39624.5|39740.5|39620.5|39747.8|39637.4|39727.5|39612.2|373
1660692900000|2022-08-16 23:35:00|39740.8|39620.8|39732.5|39632.6|39749.7|39643.6|39724.5|39615.1|292
1660693200000|2022-08-16 23:40:00|39737.9|39628.2|39732.1|39631.5|39745.5|39662.2|39712.2|39610.5|360
1660693500000|2022-08-16 23:45:00|39732.5|39634.8|39731.7|39630.5|39746.6|39646.2|39715.7|39616.9|399
1660693800000|2022-08-16 23:50:00|39733.2|39630.1|39743.2|39627.8|39747.1|39663|39713|39623.7|484
1660694100000|2022-08-16 23:55:00|39744.4|39627.4|39740.8|39644.7|39751.3|39662|39705.5|39608.5|545
1660694400000|2022-08-17 00:00:00|39742.8|39643.9|39750.4|39654.8|39769.3|39689.5|39709.5|39633.9|781
1660694700000|2022-08-17 00:05:00|39753.1|39656.7|39752.4|39640.3|39769.3|39679|39727.9|39634.8|692
1660695000000|2022-08-17 00:10:00|39745.1|39646.5|39743.7|39633.4|39764.5|39669.8|39717.1|39628.1|747
1660695300000|2022-08-17 00:15:00|39745.1|39633.3|39790|39670|39880.4|39760.4|39736.3|39631.1|640
1660695600000|2022-08-17 00:20:00|39789.9|39669.9|39815.2|39718.8|39832.7|39768.5|39773.7|39664.1|646
1660695900000|2022-08-17 00:25:00|39819.1|39714.5|39779.7|39689.5|39825.8|39718.4|39750.6|39663.6|689
1660696200000|2022-08-17 00:30:00|39779.2|39691.5|39771.5|39678.9|39787.8|39709.7|39745.4|39665.6|513
1660696500000|2022-08-17 00:35:00|39771.6|39677.2|39766.5|39677.6|39796|39707.9|39746.9|39654.7|591
1660696800000|2022-08-17 00:40:00|39765|39680.1|39763.3|39674.2|39779.5|39697.1|39741.5|39663.8|550
1660697100000|2022-08-17 00:45:00|39764.1|39672.3|39755.7|39655.6|39776|39692|39735.5|39641.9|618
1660697400000|2022-08-17 00:50:00|39752|39658.8|39772.8|39676|39778.1|39679.4|39740.5|39640.2|693
1660697700000|2022-08-17 00:55:00|39774.1|39676.6|39775.5|39669.9|39790|39700.9|39741.5|39652.3|688
1660698000000|2022-08-17 01:00:00|39775.6|39671.9|39765.5|39659.7|39776.5|39693.3|39741.2|39645.5|850
1660698300000|2022-08-17 01:05:00|39762.8|39664.8|39750.1|39660.1|39787|39696|39733.3|39645.8|688
1660698600000|2022-08-17 01:10:00|39750.7|39660|39757.2|39648.5|39769.4|39705.5|39721.2|39641|582
1660698900000|2022-08-17 01:15:00|39754.8|39648.7|39741.2|39635.3|39765.8|39667.8|39708.6|39632|672
1660699200000|2022-08-17 01:20:00|39730.9|39646.3|39734.6|39646.7|39751|39680.9|39700.9|39627|537
1660699500000|2022-08-17 01:25:00|39734.3|39646.8|39740.5|39641.4|39756.5|39678|39715.2|39628.9|585
1660699800000|2022-08-17 01:30:00|39737|39642.4|39731.8|39672.5|39768.4|39688.9|39717.5|39633.7|920
1660700100000|2022-08-17 01:35:00|39746.6|39650.8|39778.3|39658.3|39783.8|39693|39727|39637.9|703
1660700400000|2022-08-17 01:40:00|39736.5|39681.6|39745.1|39686.6|39786.5|39710|39731.7|39642.9|834
1660700700000|2022-08-17 01:45:00|39746.1|39685.7|39755.9|39668.8|39790.4|39711.8|39731.8|39651.6|703
1660701000000|2022-08-17 01:50:00|39757.2|39667.8|39746.5|39671.8|39774.1|39708.3|39723.6|39651.6|704
1660701300000|2022-08-17 01:55:00|39744.8|39670.2|39751.1|39656.2|39771.2|39690.4|39729.7|39639.9|609
1660701600000|2022-08-17 02:00:00|39744.7|39670|39699.7|39632.6|39762.2|39682.2|39692.3|39619.8|958
1660701900000|2022-08-17 02:05:00|39698.2|39643.4|39678.8|39658.8|39711.1|39664.5|39676.6|39629|774
1660702200000|2022-08-17 02:10:00|39678.3|39658.3|39667|39647|39694.4|39660.4|39664.2|39615|644
1660702500000|2022-08-17 02:15:00|39666.3|39646.3|39675.8|39655.8|39699.8|39659|39661.7|39617.2|580
1660702800000|2022-08-17 02:20:00|39675.2|39655.2|39678.7|39658.7|39704.7|39664.9|39671.9|39625|654
1660703100000|2022-08-17 02:25:00|39678.8|39658.8|39700.3|39650.3|39713.5|39672.6|39675.3|39621.1|434
1660703400000|2022-08-17 02:30:00|39701|39651|39685.2|39665.2|39716.9|39669.9|39681|39628.3|463
1660703700000|2022-08-17 02:35:00|39684.9|39664.9|39699|39679|39723.9|39679|39682.2|39634.1|504
1660704000000|2022-08-17 02:40:00|39698.2|39678.2|39701.7|39681.7|39702.1|39682.1|39686.9|39666.9|451
1660704300000|2022-08-17 02:45:00|39701.5|39681.5|39702.6|39682.6|39726|39687.7|39694.9|39649.4|398
1660704600000|2022-08-17 02:50:00|39703.5|39683.5|39687.9|39667.9|39725.5|39688.5|39683.2|39641.7|461
1660704900000|2022-08-17 02:55:00|39688|39668|39684.3|39664.3|39719.7|39672.7|39680.9|39628.9|476
1660705200000|2022-08-17 03:00:00|39685.2|39665.2|39685|39665|39710.8|39670.4|39681.5|39635.3|501
1660705500000|2022-08-17 03:05:00|39685.2|39665.2|39696.3|39646.3|39711|39666.7|39677.7|39631.8|418
1660705800000|2022-08-17 03:10:00|39696|39646|39685.9|39665.9|39707.4|39668|39674.8|39627|461
1660706100000|2022-08-17 03:15:00|39686.5|39666.5|39701.1|39681.1|39714.4|39683.5|39680.3|39639.8|558
1660706400000|2022-08-17 03:20:00|39701.5|39681.5|39705.9|39685.9|39725.3|39686.6|39693.2|39649|555
1660706700000|2022-08-17 03:25:00|39705.5|39685.5|39704.3|39684.3|39733.6|39690.6|39695.6|39655.2|490
1660707000000|2022-08-17 03:30:00|39702.8|39682.8|39695.8|39675.8|39732|39686.6|39692.7|39645.4|502
1660707300000|2022-08-17 03:35:00|39696.2|39676.2|39707.9|39657.9|39726.6|39681.6|39693.6|39643|412
1660707600000|2022-08-17 03:40:00|39707.8|39657.8|39689.1|39669.1|39723.4|39677.9|39684.6|39636.8|494
1660707900000|2022-08-17 03:45:00|39688.3|39668.3|39686|39666|39716.9|39672.9|39681.5|39635.2|514
1660708200000|2022-08-17 03:50:00|39685.9|39665.9|39685.3|39665.3|39714.5|39669.8|39679.8|39633.7|405
1660708500000|2022-08-17 03:55:00|39685.9|39665.9|39686.4|39666.4|39720.5|39675.2|39679.5|39639.3|419
1660708800000|2022-08-17 04:00:00|39689|39669|39693.3|39673.3|39723.2|39675.2|39685.4|39637|370
1660709100000|2022-08-17 04:05:00|39693.1|39673.1|39715|39665|39727.1|39683.1|39687.4|39642.8|302
1660709400000|2022-08-17 04:10:00|39714.9|39664.9|39698.4|39678.4|39730.8|39686.9|39693.4|39648.2|327
1660709700000|2022-08-17 04:15:00|39698.9|39678.9|39705.4|39685.4|39726.9|39686.6|39695.7|39650.1|383
1660710000000|2022-08-17 04:20:00|39705.1|39685.1|39694.6|39674.6|39731.6|39689.5|39692.8|39656.2|386
1660710300000|2022-08-17 04:25:00|39700.5|39680.5|39688.9|39668.9|39718.3|39680.5|39686.3|39642.6|490
1660710600000|2022-08-17 04:30:00|39688.3|39668.3|39680.4|39660.4|39714.8|39669.6|39678.6|39640.9|482
1660710900000|2022-08-17 04:35:00|39680.2|39660.2|39703.5|39653.5|39744.5|39688.1|39663.7|39617|408
1660711200000|2022-08-17 04:40:00|39703.6|39653.6|39688.9|39638.9|39721.9|39659|39676.2|39611.9|531
1660711500000|2022-08-17 04:45:00|39688.5|39638.5|39690.1|39611.1|39705.8|39662.1|39650.6|39604|557
1660711800000|2022-08-17 04:50:00|39687.7|39612.7|39677.9|39593.1|39710.5|39645.7|39643.5|39590.8|486
1660712100000|2022-08-17 04:55:00|39673.9|39589.5|39661.8|39611.8|39683.3|39627.2|39636.3|39580|432
1660712400000|2022-08-17 05:00:00|39663.6|39613.6|39633.9|39613.9|39675.5|39631.5|39627.3|39578.5|401
1660712700000|2022-08-17 05:05:00|39637.4|39617.4|39648.9|39628.9|39651.4|39631.4|39631.9|39611.9|550
1660713000000|2022-08-17 05:10:00|39651.8|39631.8|39651|39631|39675.1|39637|39639.4|39601.1|551
1660713300000|2022-08-17 05:15:00|39651.3|39631.3|39651.4|39631.4|39682.6|39635|39645|39606.3|372
1660713600000|2022-08-17 05:20:00|39651.5|39631.5|39646.4|39626.4|39684.9|39637.7|39646.4|39609.8|452
1660713900000|2022-08-17 05:25:00|39653.3|39633.3|39661.3|39641.3|39662|39642|39649.6|39629.6|416
1660714200000|2022-08-17 05:30:00|39661.2|39641.2|39667.9|39647.9|39670.5|39650.5|39657|39637|511
1660714500000|2022-08-17 05:35:00|39668.6|39648.6|39665.2|39645.2|39670.7|39650.7|39648.3|39628.3|548
1660714800000|2022-08-17 05:40:00|39665.3|39645.3|39682|39632|39704.4|39650.1|39661.5|39605.6|539
1660715100000|2022-08-17 05:45:00|39698|39613.5|39666.5|39646.5|39714|39651.1|39662.2|39594|531
1660715400000|2022-08-17 05:50:00|39666.4|39646.4|39735.4|39652|39758.3|39685.2|39660.2|39610|467
1660715700000|2022-08-17 05:55:00|39745.9|39644.7|39716.5|39671|39754.6|39686.7|39706|39625.1|636
1660716000000|2022-08-17 06:00:00|39716.1|39672.8|39680.7|39637.6|39735.3|39672.8|39663|39580.8|1011
1660716300000|2022-08-17 06:05:00|39674.2|39654.2|39687.8|39667.8|39718.7|39672.3|39674.2|39630|788
1660716600000|2022-08-17 06:10:00|39697.1|39657.9|39730.6|39683.4|39752.1|39704.7|39694.6|39650.9|905
1660716900000|2022-08-17 06:15:00|39729.8|39679.8|39758.9|39701.6|39807|39748.3|39712.8|39674|918
1660717200000|2022-08-17 06:20:00|39759.7|39701.7|39801|39720|39801|39739.8|39757.2|39694.8|784
1660717500000|2022-08-17 06:25:00|39791.8|39732.7|39784.4|39678.6|39796|39734.6|39750.9|39674.9|761
1660717800000|2022-08-17 06:30:00|39784|39677.8|39823.5|39772.7|39860.1|39810.1|39750.5|39677.8|843
1660718100000|2022-08-17 06:35:00|39830.2|39768.7|39876.1|39812.7|39896|39842.2|39791.6|39732.2|762
1660718400000|2022-08-17 06:40:00|39872.4|39815.8|39936.3|39877.1|39977|39912|39852.4|39799.8|967
1660718700000|2022-08-17 06:45:00|39928.2|39874.8|39972|39913.5|39995.4|39935.2|39913.8|39858.8|887
1660719000000|2022-08-17 06:50:00|39974.7|39916.7|39963.9|39902|40029|39949.8|39944.2|39893.5|906
1660719300000|2022-08-17 06:55:00|39966.2|39895.4|39971|39851|39975.2|39908.3|39917.8|39845.5|883
1660719600000|2022-08-17 07:00:00|39960.6|39875.7|39933.7|39913.7|39987.9|39918.5|39917.6|39849.5|925
1660719900000|2022-08-17 07:05:00|39929.6|39909.6|39945.8|39904.6|39973|39944|39929.5|39892|795
1660720200000|2022-08-17 07:10:00|39949.3|39902.5|40004.5|39954.5|40011.8|39976.7|39932.7|39895.3|839
1660720500000|2022-08-17 07:15:00|39997.5|39958.1|40097.8|40077.8|40126|40089|39989.9|39953.3|917
1660720800000|2022-08-17 07:20:00|40097.1|40077.1|40104.5|40084.5|40128|40091.7|40074.9|40040.5|907
1660721100000|2022-08-17 07:25:00|40106|40086|40108.8|40062.8|40136|40094.2|40084.6|40058.6|865
1660721400000|2022-08-17 07:30:00|40107.3|40061.4|40121.5|40083.4|40134.8|40100.5|40075.3|40049.2|950
1660721700000|2022-08-17 07:35:00|40110.4|40090.4|40119.7|40075.8|40134.4|40099.9|40071.4|40037.9|845
1660722000000|2022-08-17 07:40:00|40115.4|40076.8|40203|40143|40208.8|40162.6|40092.5|40053|1014
1660722300000|2022-08-17 07:45:00|40195.9|40145.9|40183.9|40146.1|40232|40191.4|40169.4|40133.6|1026
1660722600000|2022-08-17 07:50:00|40187.8|40137.8|40131.6|40111.6|40202|40157.8|40115.2|40080.1|894
1660722900000|2022-08-17 07:55:00|40132.3|40112.3|40095.4|40075.4|40172.5|40143.3|40090.3|40057.9|867
1660723200000|2022-08-17 08:00:00|40099.2|40079.2|40196.5|40176.5|40208.1|40177|40072.6|40041.9|925
1660723500000|2022-08-17 08:05:00|40195.4|40175.4|40148.1|40128.1|40211.6|40177.1|40143.5|40123.5|758
1660723800000|2022-08-17 08:10:00|40174|40130|40166|40146|40196.6|40164.8|40140.6|40105.7|601
1660724100000|2022-08-17 08:15:00|40164|40144|40142.2|40122.2|40173.5|40152.2|40107.4|40087.4|706
1660724400000|2022-08-17 08:20:00|40142|40122|40111.4|40091.4|40158|40133.5|40107.5|40080.9|713
1660724700000|2022-08-17 08:25:00|40111.1|40091.1|40084.5|40064.5|40130|40102.8|40065.1|40042|717
1660725000000|2022-08-17 08:30:00|40076.7|40056.7|40038|39997|40107|40068|40014.2|39978.6|855
1660725300000|2022-08-17 08:35:00|40037|39996|40014|39994|40058|40008.6|40011.7|39973.2|686
1660725600000|2022-08-17 08:40:00|40022.2|39981|40020|39976.8|40026.8|39993.8|39982.8|39957.2|501
1660725900000|2022-08-17 08:45:00|40019.8|39976.1|40011.3|39967.1|40037.5|39995.7|39971.3|39938|772
1660726200000|2022-08-17 08:50:00|40016.9|39967|40023.6|40003.6|40048.4|40011.8|39993|39962.5|717
1660726500000|2022-08-17 08:55:00|40044.1|40004.3|40009.3|39949.6|40064.1|40023.5|39985.7|39945.9|742
1660726800000|2022-08-17 09:00:00|40007|39948.6|40012.4|39992.4|40037|40000|39982.7|39948.6|981
1660727100000|2022-08-17 09:05:00|40013.7|39993.7|40014.3|39964.3|40040|39998.6|39990.4|39962|865
1660727400000|2022-08-17 09:10:00|40014.4|39964.4|39971|39951|40028|39985.5|39960.7|39932|746
1660727700000|2022-08-17 09:15:00|39971.3|39951.3|39958.7|39938.7|40006|39962.6|39937.6|39892.8|754
1660728000000|2022-08-17 09:20:00|39958.5|39938.5|39950|39930|39995.2|39947.3|39938.2|39895|760
1660728300000|2022-08-17 09:25:00|39949.8|39929.8|39951.8|39931.8|39979|39945.1|39945.8|39908.4|573
1660728600000|2022-08-17 09:30:00|39962|39920.2|39958.9|39938.9|39978|39948.7|39941.1|39907.4|595
1660728900000|2022-08-17 09:35:00|39958.8|39938.8|40007.9|39957.9|40030.9|39996.1|39952|39932|619
1660729200000|2022-08-17 09:40:00|40003.5|39965.9|39954.7|39934.7|40007.7|39974.2|39946.3|39922.4|547
1660729500000|2022-08-17 09:45:00|39965|39924|39953|39913|39971.5|39936.1|39925.1|39894.2|619
1660729800000|2022-08-17 09:50:00|39945.6|39925.6|39917.8|39897.8|39963.9|39927.5|39917.8|39884.4|705
1660730100000|2022-08-17 09:55:00|39921.2|39901.2|39816.5|39766.5|39938.3|39906.5|39778.3|39739.5|836
1660730400000|2022-08-17 10:00:00|39817.7|39767.7|39794|39774|39853.7|39816|39784.7|39737.5|741
1660730700000|2022-08-17 10:05:00|39790.4|39770.4|39763.1|39743.1|39813|39774.9|39747.7|39708|715
1660731000000|2022-08-17 10:10:00|39763|39743|39782.2|39741.4|39856.5|39821.8|39758.5|39724.5|648
1660731300000|2022-08-17 10:15:00|39783.1|39740.9|39762.4|39723.9|39799.7|39761|39749.5|39714.3|560
1660731600000|2022-08-17 10:20:00|39767.9|39723.6|39786.3|39766.3|39804|39771.1|39737.8|39694|721
1660731900000|2022-08-17 10:25:00|39785.2|39765.2|39817.1|39773.5|39841.1|39811.3|39779.5|39745.5|608
1660732200000|2022-08-17 10:30:00|39816.8|39773.8|39830.7|39810.7|39857.6|39826.8|39803.5|39769.5|750
1660732500000|2022-08-17 10:35:00|39827.6|39807.6|39852.9|39814.1|39869.3|39836.1|39779.3|39753|676
1660732800000|2022-08-17 10:40:00|39857|39807|39814|39794|39894.7|39866.2|39808|39775|749
1660733100000|2022-08-17 10:45:00|39815.7|39795.7|39779.2|39759.2|39840.2|39808.3|39751|39697|747
1660733400000|2022-08-17 10:50:00|39779.4|39759.4|39727.7|39707.7|39796.5|39767.9|39719.9|39692.5|702
1660733700000|2022-08-17 10:55:00|39728.4|39708.4|39752.9|39732.9|39776.9|39737|39707.6|39673.8|724
1660734000000|2022-08-17 11:00:00|39756.4|39736.4|39763.8|39743.8|39797.2|39759.4|39751.5|39722|890
1660734300000|2022-08-17 11:05:00|39777|39738|39767|39747|39782.2|39747.7|39753.6|39730.4|718
1660734600000|2022-08-17 11:10:00|39763.9|39743.9|39797|39759|39844.8|39810.5|39760.3|39733.4|747
1660734900000|2022-08-17 11:15:00|39796.9|39759.1|39799.6|39779.6|39848.9|39816.5|39781.9|39753.1|874
1660735200000|2022-08-17 11:20:00|39799.1|39779.1|39800.4|39780.4|39816.2|39788.2|39788.5|39755.7|706
1660735500000|2022-08-17 11:25:00|39799.6|39779.6|39838.9|39788.9|39886.5|39836.5|39797.6|39769.5|759
1660735800000|2022-08-17 11:30:00|39840.5|39790.5|39829.4|39779.4|39856.5|39814.8|39816.2|39775.9|808
1660736100000|2022-08-17 11:35:00|39828.5|39778.5|39830|39788|39839|39800.8|39815.3|39772.4|748
1660736400000|2022-08-17 11:40:00|39827.8|39777.8|39833|39783|39833.7|39797|39801.6|39756.8|671
1660736700000|2022-08-17 11:45:00|39832.8|39782.8|39807.2|39767.4|39841.9|39805.2|39790.6|39748|740
1660737000000|2022-08-17 11:50:00|39808.5|39768.6|39839.4|39789.4|39874.3|39835.7|39789.6|39739.6|846
1660737300000|2022-08-17 11:55:00|39841|39791|39820|39770|39864|39819.5|39794.5|39749.9|812
1660737600000|2022-08-17 12:00:00|39818|39768|39801.7|39751.7|39822|39773.8|39779|39735.1|855
1660737900000|2022-08-17 12:05:00|39800.8|39750.8|39803.9|39753.9|39813.5|39774.8|39776.6|39736.6|755
1660738200000|2022-08-17 12:10:00|39803.2|39762.7|39796.8|39755.9|39817.1|39778.4|39784.8|39738.1|726
1660738500000|2022-08-17 12:15:00|39798.3|39756.7|39801.6|39751.6|39824.4|39774.4|39770.7|39728.8|689
1660738800000|2022-08-17 12:20:00|39805.3|39755.3|39819.8|39769.8|39849.6|39805.6|39782.4|39737.8|762
1660739100000|2022-08-17 12:25:00|39822.3|39772.3|39849.8|39767.7|39870|39819.7|39815.8|39767.7|800
1660739400000|2022-08-17 12:30:00|39854.2|39771.6|39879.5|39840.5|39903.2|39842|39796.9|39747.8|1098
1660739700000|2022-08-17 12:35:00|39880.1|39830.1|39850|39800|39886|39843.3|39832.4|39796|926
1660740000000|2022-08-17 12:40:00|39849|39799|39806|39762|39850|39800.8|39799.7|39758|820
1660740300000|2022-08-17 12:45:00|39802.3|39760.8|39816.5|39766.5|39826.6|39786.5|39775.7|39732.5|935
1660740600000|2022-08-17 12:50:00|39816.8|39766.8|39813|39767|39867.5|39831.4|39802.8|39752.8|726
1660740900000|2022-08-17 12:55:00|39820.9|39770.9|39816|39777.3|39823.6|39777.5|39797.9|39750.1|875
1660741200000|2022-08-17 13:00:00|39818.2|39768.2|39784.7|39731.9|39828|39779.9|39764.1|39707|1027
1660741500000|2022-08-17 13:05:00|39783.7|39730.3|39695.4|39642|39797.1|39759.2|39678.5|39635.9|1022
1660741800000|2022-08-17 13:10:00|39694.7|39644.7|39706.3|39686.3|39718.2|39697.4|39670.8|39638.3|1002
1660742100000|2022-08-17 13:15:00|39707.7|39687.7|39688.9|39668.9|39712.9|39692.9|39665.7|39645.7|982
1660742400000|2022-08-17 13:20:00|39690.3|39670.3|39674.8|39654.8|39700.5|39680.1|39666.1|39646.1|904
1660742700000|2022-08-17 13:25:00|39676|39656|39690.2|39670.2|39690.5|39670.5|39659|39639|844
1660743000000|2022-08-17 13:30:00|39689.7|39669.7|39695|39675|39708.5|39677.8|39684.5|39654.5|996
1660743300000|2022-08-17 13:35:00|39695.6|39675.6|39689.3|39669.3|39698|39678|39680.4|39660.4|934
1660743600000|2022-08-17 13:40:00|39690.6|39670.6|39730.4|39710.4|39756.2|39736.2|39690.6|39670.6|933
1660743900000|2022-08-17 13:45:00|39730.5|39710.5|39729.3|39709.3|39756.3|39734.3|39726.1|39702.8|897
1660744200000|2022-08-17 13:50:00|39729.4|39709.4|39718.4|39698.4|39738.6|39718.6|39714.5|39694.5|853
1660744500000|2022-08-17 13:55:00|39718.1|39698.1|39708.6|39688.6|39739.2|39719.2|39657.1|39627.5|908
1660744800000|2022-08-17 14:00:00|39712.4|39692.4|39615.6|39595.6|39726.5|39694.5|39614.7|39578.3|1009
1660745100000|2022-08-17 14:05:00|39615.3|39595.3|39558.8|39538.8|39634.2|39596.7|39532.8|39512.8|1120
1660745400000|2022-08-17 14:10:00|39559.9|39539.9|39615.5|39565.5|39622.2|39584.6|39548.3|39528.3|1028
1660745700000|2022-08-17 14:15:00|39615.6|39565.6|39613.9|39593.9|39630.8|39599|39592.7|39562.5|923
1660746000000|2022-08-17 14:20:00|39613.5|39593.5|39635.1|39585.1|39638.4|39605.3|39602.8|39570|934
1660746300000|2022-08-17 14:25:00|39634.4|39584.4|39617.2|39597.2|39643|39606|39616.6|39578.9|845
1660746600000|2022-08-17 14:30:00|39631.6|39581.6|39639.8|39619.8|39675.7|39640|39613.3|39578.7|1016
1660746900000|2022-08-17 14:35:00|39639.9|39619.9|39680.2|39660.2|39719.7|39680.6|39631.6|39603.5|968
1660747200000|2022-08-17 14:40:00|39698.6|39648.6|39651.4|39601.4|39699.6|39663.5|39629.9|39597.8|954
1660747500000|2022-08-17 14:45:00|39650.4|39600.4|39660.6|39640.6|39694.4|39660.2|39632.9|39596.3|952
1660747800000|2022-08-17 14:50:00|39661.5|39641.5|39728.7|39678.7|39753.7|39720.1|39649.9|39616.7|998
1660748100000|2022-08-17 14:55:00|39716.8|39696.8|39716|39696|39743|39706.9|39692.2|39656.9|1062
1660748400000|2022-08-17 15:00:00|39714.3|39694.3|39689.6|39669.6|39729|39696.9|39667.4|39635.8|857
1660748700000|2022-08-17 15:05:00|39689.4|39669.4|39711|39691|39737|39703.2|39676|39643.1|788
1660749000000|2022-08-17 15:10:00|39707.9|39687.9|39726.6|39674.7|39762.1|39724.6|39706.5|39671.3|824
1660749300000|2022-08-17 15:15:00|39725.9|39675.9|39692.4|39642.4|39731.4|39681.4|39687|39634.9|808
1660749600000|2022-08-17 15:20:00|39692.8|39642.8|39698.5|39644.3|39702.3|39657.5|39673.2|39631.4|697
1660749900000|2022-08-17 15:25:00|39694.2|39644.2|39731.9|39681.9|39738|39696.6|39692.4|39638.9|755
1660750200000|2022-08-17 15:30:00|39734.3|39684.3|39704.2|39638.2|39744.4|39699.5|39687|39617.2|936
1660750500000|2022-08-17 15:35:00|39707|39638.3|39725.7|39659.6|39736.6|39678|39700.3|39629.3|873
1660750800000|2022-08-17 15:40:00|39724.8|39660.8|39726.2|39650.1|39739.2|39677|39705.8|39643|790
1660751100000|2022-08-17 15:45:00|39725.6|39648.6|39730.3|39710.3|39756|39722.8|39720.9|39647|793
1660751400000|2022-08-17 15:50:00|39729.8|39709.8|39721.6|39701.6|39743.5|39718|39715.1|39691.9|785
1660751700000|2022-08-17 15:55:00|39722.9|39702.9|39748.3|39728.3|39749.7|39729.7|39712.9|39681.6|735
1660752000000|2022-08-17 16:00:00|39748.2|39728.2|39747|39697|39759|39728.2|39727.4|39684.9|754
1660752300000|2022-08-17 16:05:00|39747.9|39697.9|39744.5|39694.5|39750.6|39717.7|39726.8|39684.8|729
1660752600000|2022-08-17 16:10:00|39743.9|39693.9|39729|39679|39751.6|39715.5|39719.2|39675.1|701
1660752900000|2022-08-17 16:15:00|39729.9|39679.9|39732.6|39682.6|39737.7|39704.3|39712.6|39669|632
1660753200000|2022-08-17 16:20:00|39732.7|39682.7|39745.6|39694.4|39753.3|39714.8|39712.9|39672.6|737
1660753500000|2022-08-17 16:25:00|39745.2|39695.2|39734.8|39684.8|39747.9|39713.7|39724.8|39676.9|634
1660753800000|2022-08-17 16:30:00|39734.7|39684.7|39738.3|39688.3|39747.7|39713.6|39718|39670.9|656
1660754100000|2022-08-17 16:35:00|39739.4|39689.4|39710.4|39654.4|39742.9|39708.8|39693.2|39650.3|726
1660754400000|2022-08-17 16:40:00|39708.6|39653.5|39695.4|39645.4|39718.3|39676|39680.8|39640.6|745
1660754700000|2022-08-17 16:45:00|39695.7|39645.7|39706.4|39653.9|39713|39676.4|39676|39634|806
1660755000000|2022-08-17 16:50:00|39706.6|39656.6|39707.4|39656.9|39712.2|39671.6|39678.2|39642.6|797
1660755300000|2022-08-17 16:55:00|39706.2|39656|39722.7|39672.7|39726.3|39690.7|39687.2|39648.4|635
1660755600000|2022-08-17 17:00:00|39721.8|39671.8|39711.4|39655.6|39730.9|39693.2|39694.2|39649.6|727
1660755900000|2022-08-17 17:05:00|39710.7|39660.7|39712|39660|39715.9|39679.3|39688|39645|739
1660756200000|2022-08-17 17:10:00|39712.9|39659.4|39716.9|39657.5|39724.5|39688.5|39694.9|39645|645
1660756500000|2022-08-17 17:15:00|39715|39659.5|39720.1|39662|39724.5|39687|39698.5|39652.1|655
1660756800000|2022-08-17 17:20:00|39719.8|39661.6|39720|39670|39727.5|39692.4|39704.9|39657.1|655
1660757100000|2022-08-17 17:25:00|39720.1|39670.1|39707.7|39657.7|39725.4|39688.2|39679.6|39637|663
1660757400000|2022-08-17 17:30:00|39707.6|39657.6|39703.1|39651.5|39709.8|39668|39677.8|39636|646
1660757700000|2022-08-17 17:35:00|39704.1|39650.4|39707.5|39653.1|39713.9|39678.5|39690.4|39645.1|469
1660758000000|2022-08-17 17:40:00|39706.4|39653.5|39712|39662|39715.1|39683.6|39694.8|39651|447
1660758300000|2022-08-17 17:45:00|39712.8|39657.1|39686.3|39666.3|39713.5|39680.2|39686.1|39647|594
1660758600000|2022-08-17 17:50:00|39686.7|39666.7|39713|39647.5|39723|39671.1|39685|39636|541
1660758900000|2022-08-17 17:55:00|39708.1|39655.2|39724.5|39612.4|39725.8|39655.2|39666.2|39611.5|672
1660759200000|2022-08-17 18:00:00|39726.9|39614.1|39654|39568|39738.3|39626.1|39607.5|39531|1192
1660759500000|2022-08-17 18:05:00|39652.7|39569.5|39642|39572|39682.5|39595.8|39617.3|39546.7|1183
1660759800000|2022-08-17 18:10:00|39628.6|39575.7|39604.7|39536.5|39666|39591.2|39594.5|39536.5|1154
1660760100000|2022-08-17 18:15:00|39588.1|39538.1|39608.6|39542|39632.8|39567.7|39586.9|39534.7|1051
1660760400000|2022-08-17 18:20:00|39608.8|39542.3|39636.7|39573.6|39647.9|39591.1|39596.2|39540.6|1029
1660760700000|2022-08-17 18:25:00|39639.3|39572.7|39600.7|39550.7|39642.7|39584.5|39600.7|39550.7|867
1660761000000|2022-08-17 18:30:00|39601.2|39551.2|39577.7|39527.7|39613.8|39563.8|39555.6|39496.4|930
1660761300000|2022-08-17 18:35:00|39577.1|39527.1|39556.9|39506.9|39580.2|39530.2|39554.9|39504.9|812
1660761600000|2022-08-17 18:40:00|39557|39507|39571.5|39551.5|39586.7|39552.7|39557|39507|821
1660761900000|2022-08-17 18:45:00|39571|39551|39592.1|39542.1|39609.9|39576.9|39571|39529.3|764
1660762200000|2022-08-17 18:50:00|39589.6|39539.6|39606.5|39556.5|39612.8|39576.3|39586.9|39537.5|769
1660762500000|2022-08-17 18:55:00|39607.5|39557.5|39620.6|39570.6|39638.2|39590.9|39601.7|39552.1|734
1660762800000|2022-08-17 19:00:00|39619.9|39569.9|39616.9|39556.8|39649.2|39578.6|39611.8|39551.6|856
1660763100000|2022-08-17 19:05:00|39616.6|39555.4|39621.9|39559.9|39630|39566.2|39603.2|39545.5|730
1660763400000|2022-08-17 19:10:00|39622.6|39559.5|39632|39572|39647|39586.9|39612.1|39557.6|787
1660763700000|2022-08-17 19:15:00|39631.9|39572.1|39652.4|39588.8|39652.4|39609.8|39622.4|39564.8|730
1660764000000|2022-08-17 19:20:00|39650.3|39594.4|39635.8|39584.8|39659.7|39614|39633.8|39583.2|769
1660764300000|2022-08-17 19:25:00|39635.9|39584.1|39639.7|39579.8|39654.5|39604.1|39630.1|39571.2|727
1660764600000|2022-08-17 19:30:00|39638.5|39578|39645.7|39595.3|39666.2|39619.4|39635.1|39578|627
1660764900000|2022-08-17 19:35:00|39646|39593.9|39650.9|39600.4|39656.2|39601.2|39636.9|39581.8|722
1660765200000|2022-08-17 19:40:00|39650.1|39600.1|39642.8|39590|39656|39613.3|39626.9|39574.4|636
1660765500000|2022-08-17 19:45:00|39641.8|39591.8|39655.6|39568.7|39694.9|39610.5|39630.4|39547|676
1660765800000|2022-08-17 19:50:00|39653.6|39565.6|39632.7|39612.7|39689.2|39624|39627.8|39533.6|531
1660766100000|2022-08-17 19:55:00|39633.8|39613.8|39638.3|39618.3|39679.1|39625.5|39630.2|39542|534
1660766400000|2022-08-17 20:00:00|39638.4|39618.4|39667.3|39596.4|39705.8|39620|39637.4|39561.5|788
1660766700000|2022-08-17 20:05:00|39667.1|39595.2|39673.9|39611.7|39688.7|39622.6|39641.4|39591.8|509
1660767000000|2022-08-17 20:10:00|39671.9|39611.9|39667.6|39604|39685|39627.4|39647.4|39591.8|522
1660767300000|2022-08-17 20:15:00|39667.5|39604.6|39662.9|39599.8|39678|39623|39642.1|39587.7|463
1660767600000|2022-08-17 20:20:00|39659.2|39606.4|39663.1|39601.8|39669.6|39625.8|39643.7|39592.4|336
1660767900000|2022-08-17 20:25:00|39663.6|39600.4|39668.1|39617.3|39678.6|39628.7|39644.6|39597.7|361
1660768200000|2022-08-17 20:30:00|39674|39616.9|39673.1|39608.7|39684.3|39618.9|39664.1|39599.7|333
1660768500000|2022-08-17 20:35:00|39671.1|39606.7|39676.1|39608.9|39679.3|39615.7|39663.6|39598.1|417
1660768800000|2022-08-17 20:40:00|39675.3|39608.7|39670.2|39600.8|39686.7|39617.2|39655.4|39587.9|379
1660769100000|2022-08-17 20:45:00|39669.4|39600.2|39680.7|39584.9|39684.4|39609.5|39654.1|39584.9|510
1660769400000|2022-08-17 20:50:00|39681.4|39584.2|39680.4|39586.8|39685.4|39610.5|39656.3|39582.6|713
1660769700000|2022-08-17 20:55:00|39672|39579.4|39696.8|39576.8|39698.4|39609.6|39661.8|39561.1|377
1660770000000|2022-08-17 21:00:00|39690.3|39570.3|39704.4|39584.4|39704.4|39584.4|39672.5|39552.5|6
1660771800000|2022-08-17 21:30:00|39783.9|39663.9|39773.3|39653.3|39796.8|39676.8|39757.1|39637.1|139
1660772100000|2022-08-17 21:35:00|39762.3|39642.3|39757.2|39637.2|39796.7|39676.7|39750|39630|67
1660772400000|2022-08-17 21:40:00|39752|39632|39753.9|39633.9|39801.9|39681.9|39752|39632|89
1660772700000|2022-08-17 21:45:00|39735.3|39615.3|39762.7|39642.7|39766.7|39646.7|39724.6|39604.6|313
1660773000000|2022-08-17 21:50:00|39762.6|39642.6|39734.8|39614.8|39785.4|39665.4|39722.6|39602.6|211
1660773300000|2022-08-17 21:55:00|39734.9|39614.9|39707|39587|39739.5|39619.5|39707|39587|283
1660773600000|2022-08-17 22:00:00|39717.4|39597.4|39663.8|39543.8|39761.3|39641.3|39628.8|39508.8|550
1660773900000|2022-08-17 22:05:00|39661.5|39541.5|39674|39554|39744.9|39624.9|39644.8|39524.8|266
1660774200000|2022-08-17 22:10:00|39675.5|39555.5|39688.2|39568.2|39740.9|39620.9|39651.8|39531.8|312
1660774500000|2022-08-17 22:15:00|39701|39581|39695.1|39575.1|39747.9|39627.9|39658.8|39538.8|439
1660774800000|2022-08-17 22:20:00|39711.7|39591.7|39699.8|39579.8|39738.5|39618.5|39654.1|39534.1|448
1660775100000|2022-08-17 22:25:00|39689.7|39569.7|39659.3|39539.3|39744.2|39624.2|39650.1|39530.1|319
1660775400000|2022-08-17 22:30:00|39667.9|39547.9|39662.1|39542.1|39740.4|39620.4|39653|39533|351
1660775700000|2022-08-17 22:35:00|39663.3|39543.3|39667.6|39547.6|39672.6|39552.6|39654.4|39534.4|360
1660776000000|2022-08-17 22:40:00|39670.8|39550.8|39659.6|39539.6|39679.7|39559.7|39621.5|39501.5|250
1660776300000|2022-08-17 22:45:00|39652.6|39532.6|39660|39540|39709.9|39589.9|39620.3|39500.3|185
1660776600000|2022-08-17 22:50:00|39663.8|39543.8|39669.5|39549.5|39669.7|39549.7|39645.2|39525.2|95
1660776900000|2022-08-17 22:55:00|39669.8|39549.8|39668.9|39548.9|39676.8|39556.8|39645.8|39525.8|116
1660777200000|2022-08-17 23:00:00|39665.2|39545.2|39668.8|39548.8|39710.6|39590.6|39641.5|39521.5|416
1660777500000|2022-08-17 23:05:00|39668.2|39548.2|39661.5|39541.5|39671.7|39551.7|39637.8|39517.8|297
1660777800000|2022-08-17 23:10:00|39664.9|39544.9|39665.2|39545.2|39684.1|39564.1|39642.7|39522.7|323
1660778100000|2022-08-17 23:15:00|39663.8|39543.8|39677.3|39557.3|39683.4|39563.4|39650.2|39530.2|447
1660778400000|2022-08-17 23:20:00|39676.7|39556.7|39652.9|39532.9|39679.4|39559.4|39645.4|39525.4|334
1660778700000|2022-08-17 23:25:00|39657.1|39537.1|39648.3|39528.3|39673.7|39553.7|39638.8|39518.8|314
1660779000000|2022-08-17 23:30:00|39658.9|39538.9|39700.7|39580.7|39716.3|39596.3|39642.2|39522.2|440
1660779300000|2022-08-17 23:35:00|39701.4|39581.4|39717.8|39597.8|39723.3|39603.5|39689.9|39576.2|450
1660779600000|2022-08-17 23:40:00|39717.3|39597.3|39708.4|39588.4|39727.2|39607.2|39702.6|39582.6|462
1660779900000|2022-08-17 23:45:00|39709.7|39589.7|39714.5|39594.5|39726.3|39622|39678|39577.8|398
1660780200000|2022-08-17 23:50:00|39713.7|39593.7|39720.6|39600.6|39737.5|39617.5|39687.7|39582.5|403
1660780500000|2022-08-17 23:55:00|39720.1|39600.1|39718.4|39598.4|39731.6|39611.6|39695.5|39575.5|462
1660780800000|2022-08-18 00:00:00|39701.6|39581.6|39674.2|39554.2|39708.8|39603.7|39671.2|39551.2|752
1660781100000|2022-08-18 00:05:00|39673.8|39553.8|39674.5|39554.5|39684.5|39568.2|39658.2|39540|609
1660781400000|2022-08-18 00:10:00|39674.6|39554.6|39677.8|39557.8|39688.7|39583.7|39663.7|39543.7|590
1660781700000|2022-08-18 00:15:00|39674|39554|39690|39570.6|39696.9|39601.3|39661.9|39541.9|636
1660782000000|2022-08-18 00:20:00|39690.4|39571|39690.8|39570.8|39695.9|39589.1|39671|39559.2|474
1660782300000|2022-08-18 00:25:00|39690.9|39570.9|39693.3|39573.3|39695.9|39586.3|39674.5|39562.5|604
1660782600000|2022-08-18 00:30:00|39691.8|39571.8|39673.9|39562.4|39697.3|39593|39652.1|39557|590
1660782900000|2022-08-18 00:35:00|39674.6|39561.3|39670.9|39559|39688.9|39581.4|39652.7|39551.6|640
1660783200000|2022-08-18 00:40:00|39669.5|39559.8|39634|39563.8|39680.7|39571.1|39633|39533.7|734
1660783500000|2022-08-18 00:45:00|39662.3|39542.3|39670.7|39550.7|39673.1|39571.4|39639.5|39536.7|590
1660783800000|2022-08-18 00:50:00|39659.3|39553.4|39670.4|39550.4|39677.4|39566.3|39647|39537.7|695
1660784100000|2022-08-18 00:55:00|39669.3|39550.3|39673.4|39558.1|39681.4|39579|39637.5|39542.4|790
1660784400000|2022-08-18 01:00:00|39673.8|39559.8|39670.3|39550.3|39682.9|39586.6|39645.7|39549.1|715
1660784700000|2022-08-18 01:05:00|39670|39552.1|39676.5|39576.1|39694.5|39596.7|39655|39552.1|794
1660785000000|2022-08-18 01:10:00|39685.6|39569|39673.4|39554.4|39691.3|39586.7|39650.5|39552.6|629
1660785300000|2022-08-18 01:15:00|39674|39554|39668.9|39548.9|39677.4|39569.5|39638.9|39537.8|735
1660785600000|2022-08-18 01:20:00|39667.1|39550.1|39682.1|39569.8|39688|39586.3|39648|39541|715
1660785900000|2022-08-18 01:25:00|39681.8|39569.6|39666.8|39571.4|39689.9|39589.7|39660.1|39551.3|645
1660786200000|2022-08-18 01:30:00|39666.3|39571.1|39661.1|39591.3|39704.5|39613.9|39653.1|39567|949
1660786500000|2022-08-18 01:35:00|39654.7|39595.7|39678.9|39581.3|39693.5|39604.2|39646.8|39556|837
1660786800000|2022-08-18 01:40:00|39679.7|39580.3|39680.9|39582.2|39690.2|39591|39657.6|39561.6|645
1660787100000|2022-08-18 01:45:00|39681.4|39581.8|39670.2|39571.1|39691.3|39601|39650.7|39551.3|627
1660787400000|2022-08-18 01:50:00|39673|39568.4|39673.5|39580.7|39690.9|39592.4|39653.4|39554.8|632
1660787700000|2022-08-18 01:55:00|39673.1|39581.5|39678.2|39576.1|39692.8|39590.9|39662.7|39563.4|605
1660788000000|2022-08-18 02:00:00|39678.8|39575.6|39677.4|39575.5|39693.3|39596.8|39663.6|39566.6|560
1660788300000|2022-08-18 02:05:00|39675.5|39580.5|39669.8|39574.1|39695|39601.2|39650.8|39564.6|642
1660788600000|2022-08-18 02:10:00|39670.3|39574.3|39686.2|39582.4|39688.6|39596.3|39659.6|39565.8|529
1660788900000|2022-08-18 02:15:00|39678|39591.2|39687.3|39588.8|39699.5|39602.2|39662.5|39571.4|593
1660789200000|2022-08-18 02:20:00|39687.5|39591.8|39685.6|39591.8|39701.5|39608.7|39664|39570.7|484
1660789500000|2022-08-18 02:25:00|39680|39587.9|39696.8|39591.8|39706.1|39604.4|39667.3|39574|531
1660789800000|2022-08-18 02:30:00|39692.5|39595.6|39638.4|39518.4|39708.6|39608.3|39622.2|39513.4|685
1660790100000|2022-08-18 02:35:00|39639.2|39519.2|39637.7|39519|39645|39548.6|39614.2|39510.5|1012
1660790400000|2022-08-18 02:40:00|39637.1|39517.1|39607.8|39501.1|39640.7|39535.2|39579.2|39487.8|678
1660790700000|2022-08-18 02:45:00|39610.5|39498.9|39593.7|39509.7|39617.6|39517.2|39586.1|39486.6|440
1660791000000|2022-08-18 02:50:00|39596.3|39507.3|39609.5|39498.7|39616.1|39514.8|39579.4|39483.4|546
1660791300000|2022-08-18 02:55:00|39610.8|39497.4|39609.8|39504.8|39623|39519.5|39582.1|39487.7|503
1660791600000|2022-08-18 03:00:00|39610.9|39505.5|39612.2|39516|39623.9|39519.6|39594.5|39496.6|523
1660791900000|2022-08-18 03:05:00|39615.7|39512.1|39604.5|39515.3|39626.2|39523.5|39595.6|39494.9|442
1660792200000|2022-08-18 03:10:00|39611|39510.4|39611.1|39523.4|39631.2|39527.4|39596.1|39495.7|465
1660792500000|2022-08-18 03:15:00|39621.4|39515.3|39619.8|39521.6|39636.5|39532|39604.3|39503.5|453
1660792800000|2022-08-18 03:20:00|39622.4|39519.4|39627.2|39524.3|39639.6|39536.2|39607.7|39510.6|495
1660793100000|2022-08-18 03:25:00|39630.8|39521.6|39620.8|39524.3|39638.4|39538|39603.4|39509.6|462
1660793400000|2022-08-18 03:30:00|39617.1|39524.1|39611.3|39533|39638.7|39538.7|39602.2|39508.6|643
1660793700000|2022-08-18 03:35:00|39613.9|39530.8|39637.6|39538.2|39651|39552|39605.2|39512.6|509
1660794000000|2022-08-18 03:40:00|39638.5|39536.6|39664.2|39556.6|39667.1|39569|39620.9|39525.9|673
1660794300000|2022-08-18 03:45:00|39666|39554.8|39670.2|39588.9|39678.6|39599.3|39642.9|39548.3|662
1660794600000|2022-08-18 03:50:00|39669.5|39588.6|39664.3|39586.8|39686|39600.6|39655.4|39571|473
1660794900000|2022-08-18 03:55:00|39664.8|39586.6|39660.9|39579.9|39677|39596.9|39642.4|39566.8|497
1660795200000|2022-08-18 04:00:00|39658.9|39579|39657.1|39579.8|39680.4|39590.9|39644.9|39571.7|474
1660795500000|2022-08-18 04:05:00|39655.7|39580.9|39760.9|39640.9|39773.5|39656.3|39642.8|39561.2|388
1660795800000|2022-08-18 04:10:00|39760.7|39640.7|39749.8|39629.8|39771|39651|39714.1|39606.1|525
1660796100000|2022-08-18 04:15:00|39750.9|39630.9|39756.7|39636.7|39763|39643|39705.4|39611.7|585
1660796400000|2022-08-18 04:20:00|39752.3|39632.3|39761.3|39641.3|39773.3|39653.3|39715.7|39620|718
1660796700000|2022-08-18 04:25:00|39751.6|39631.6|39752.9|39632.9|39804.8|39701.8|39716.8|39617.2|852
1660797000000|2022-08-18 04:30:00|39751.6|39631.6|39760.1|39640.1|39826.6|39718.3|39729.9|39629.5|790
1660797300000|2022-08-18 04:35:00|39761.5|39641.5|39764.6|39644.6|39783.9|39666.4|39718.4|39629|583
1660797600000|2022-08-18 04:40:00|39760.3|39640.3|39745.4|39640.5|39773.1|39659|39727|39629.4|666
1660797900000|2022-08-18 04:45:00|39745.3|39642.2|39748.4|39634.4|39815|39701.3|39719.7|39616.5|709
1660798200000|2022-08-18 04:50:00|39744.8|39639.5|39741.2|39651.4|39768.5|39658|39714.9|39628.3|701
1660798500000|2022-08-18 04:55:00|39740.8|39651.9|39728.4|39654.2|39768.7|39670|39716|39628.5|781
1660798800000|2022-08-18 05:00:00|39737.7|39652.6|39795.6|39706.1|39804.9|39720.4|39702.5|39632.9|785
1660799100000|2022-08-18 05:05:00|39767|39709.2|39702.8|39644.4|39794.3|39710.5|39699.5|39631|680
1660799400000|2022-08-18 05:10:00|39705|39642.6|39712.2|39648.8|39799.4|39710.1|39690|39625.2|722
1660799700000|2022-08-18 05:15:00|39716.4|39646.6|39713.7|39626.7|39785.9|39699.6|39686.8|39606.2|781
1660800000000|2022-08-18 05:20:00|39719.3|39627.5|39720.4|39631.9|39743.9|39648.6|39688.5|39607|697
1660800300000|2022-08-18 05:25:00|39720.7|39632.3|39752.3|39655.4|39765.8|39664.6|39676.6|39608.2|754
1660800600000|2022-08-18 05:30:00|39750.1|39656.8|39681.8|39594.5|39764.8|39674.8|39666.1|39586.2|776
1660800900000|2022-08-18 05:35:00|39678|39596.1|39677.7|39601.2|39727.9|39615|39659|39584.1|764
1660801200000|2022-08-18 05:40:00|39669.4|39606|39655.7|39588.6|39735.4|39638.9|39640.8|39563.3|872
1660801500000|2022-08-18 05:45:00|39661.6|39584.4|39685.5|39608.3|39748.3|39656.3|39646.1|39575.6|818
1660801800000|2022-08-18 05:50:00|39694.8|39609.7|39707.6|39611.1|39728.8|39620|39666|39592.2|937
1660802100000|2022-08-18 05:55:00|39704.2|39612.2|39753.9|39643.2|39790.9|39697.1|39684|39595.7|915
1660802400000|2022-08-18 06:00:00|39748.6|39648.9|39770.8|39694.8|39802.3|39706.4|39748.6|39639.7|937
1660802700000|2022-08-18 06:05:00|39772.5|39695.7|39727.6|39665.5|39784.1|39709.8|39726|39658.8|909
1660803000000|2022-08-18 06:10:00|39727.9|39665.4|39701.8|39643.5|39732|39665.7|39686.8|39611.3|782
1660803300000|2022-08-18 06:15:00|39701.5|39641.5|39720.2|39655|39728.5|39663.5|39701.5|39636.3|802
1660803600000|2022-08-18 06:20:00|39720.9|39654.4|39743.9|39693.9|39752|39697.1|39692.9|39645.5|771
1660803900000|2022-08-18 06:25:00|39744.9|39694.9|39741.1|39663|39825.3|39752.4|39728.2|39659.9|775
1660804200000|2022-08-18 06:30:00|39741.7|39665|39752.2|39687.4|39759.6|39691.8|39730|39660.8|819
1660804500000|2022-08-18 06:35:00|39753.9|39687.7|39816.8|39736.1|39859.7|39793.4|39742.9|39677.6|910
1660804800000|2022-08-18 06:40:00|39817.2|39738.2|39773|39716.5|39828.6|39753.5|39762.2|39692|792
1660805100000|2022-08-18 06:45:00|39774.1|39716.2|39809.4|39733.2|39816.6|39748.8|39769.5|39700.9|945
1660805400000|2022-08-18 06:50:00|39808.8|39732.8|39828.7|39771.7|39834.6|39783|39797.9|39722.4|858
1660805700000|2022-08-18 06:55:00|39827.5|39772.9|39901.3|39800|39911.7|39812.9|39818.9|39762.6|989
1660806000000|2022-08-18 07:00:00|39902.4|39800.8|40012|39962|40051.1|39982.9|39876.7|39772.3|1113
1660806300000|2022-08-18 07:05:00|40011.6|39961.6|39965.4|39912.1|40035|39991.1|39957.5|39905.1|949
1660806600000|2022-08-18 07:10:00|39966.4|39916.4|39980.9|39930.9|39990.2|39952|39945|39901.3|904
1660806900000|2022-08-18 07:15:00|39981.3|39931.3|40035.2|39985.2|40035.2|40001.8|39972.1|39931.1|839
1660807200000|2022-08-18 07:20:00|40035.1|39985.1|40071.1|40021.1|40135.3|40083.8|40024|39984.6|948
1660807500000|2022-08-18 07:25:00|40071.5|40021.5|40060.3|40010.3|40098.7|40064.3|40031.6|39987.2|915
1660807800000|2022-08-18 07:30:00|40060.5|40010.5|40046.1|39996.1|40061.9|40019.6|40019|39982|867
1660808100000|2022-08-18 07:35:00|40046.2|39996.2|40039.3|40019.3|40073.7|40039.5|40021.8|39996.2|867
1660808400000|2022-08-18 07:40:00|40039.4|40019.4|40018.1|39998.1|40054.8|40019.7|39993.5|39956.4|936
1660808700000|2022-08-18 07:45:00|40017.3|39997.3|39989.3|39939.3|40058.8|40024.2|39970.3|39933.8|864
1660809000000|2022-08-18 07:50:00|39990.1|39940.1|39953.7|39933.7|39997.7|39976|39918.1|39890.2|806
1660809300000|2022-08-18 07:55:00|39953.3|39933.3|39938.9|39888.9|39977.4|39944.3|39908.2|39878.6|780
1660809600000|2022-08-18 08:00:00|39937.7|39887.7|39838.4|39787.1|39940.5|39903.8|39812.9|39718.5|928
1660809900000|2022-08-18 08:05:00|39836.8|39786.8|39844.6|39824.6|39850.5|39828.2|39801.9|39778.2|875
1660810200000|2022-08-18 08:10:00|39842|39822|39868.8|39848.8|39892.7|39872.7|39799.5|39776.4|823
1660810500000|2022-08-18 08:15:00|39869.2|39849.2|39911.6|39891.6|39916|39893.9|39860.9|39830.3|749
1660810800000|2022-08-18 08:20:00|39911.9|39891.9|39918.5|39898.5|39919.9|39899.9|39901.5|39881.5|681
1660811100000|2022-08-18 08:25:00|39918.4|39898.4|39930.8|39910.8|39946.8|39926.8|39911|39887.2|706
1660811400000|2022-08-18 08:30:00|39931|39911|39941.3|39921.3|39949.4|39929.4|39927.8|39907.8|722
1660811700000|2022-08-18 08:35:00|39941.1|39921.1|39882.2|39832.2|39969.1|39949.1|39868.5|39830.4|755
1660812000000|2022-08-18 08:40:00|39881.1|39831.1|39872|39822|39920|39885.2|39851.4|39822|863
1660812300000|2022-08-18 08:45:00|39871.7|39821.7|39827.4|39777.4|39873.6|39837.6|39803.8|39769.5|990
1660812600000|2022-08-18 08:50:00|39827.5|39777.5|39876.4|39826.4|39895.6|39861.2|39807.3|39769.8|891
1660812900000|2022-08-18 08:55:00|39876.1|39826.1|39855.5|39805.5|39890.2|39856.9|39831.6|39800.5|789
1660813200000|2022-08-18 09:00:00|39852.7|39802.7|39817.6|39797.6|39956.5|39877.7|39815.1|39773.1|881
1660813500000|2022-08-18 09:05:00|39817.1|39797.1|39829.3|39809.3|39840.6|39811.8|39801.4|39779.7|833
1660813800000|2022-08-18 09:10:00|39828.7|39808.7|39843.1|39823.1|39865.3|39830.5|39824.5|39790.7|774
1660814100000|2022-08-18 09:15:00|39843|39823|39878.3|39858.3|39922.8|39872.8|39807.6|39787.6|890
1660814400000|2022-08-18 09:20:00|39878.2|39858.2|39851.5|39831.5|39931.1|39894.6|39817.2|39790.8|807
1660814700000|2022-08-18 09:25:00|39851.4|39831.4|39882.4|39862.4|39905.9|39885.5|39850.8|39825.5|751
1660815000000|2022-08-18 09:30:00|39882.1|39862.1|39883.6|39863.6|39908.8|39875.3|39873.4|39839|704
1660815300000|2022-08-18 09:35:00|39881.1|39861.1|39886.2|39866.2|39903.3|39869.5|39876.2|39841.3|743
1660815600000|2022-08-18 09:40:00|39886.5|39866.5|39841.9|39821.9|39902.8|39866.6|39838.5|39805|673
1660815900000|2022-08-18 09:45:00|39842.1|39822.1|39848.2|39828.2|39857.7|39831.6|39834.4|39807.2|659
1660816200000|2022-08-18 09:50:00|39847.8|39827.8|39822|39802|39851.6|39831.6|39820.6|39800.6|795
1660816500000|2022-08-18 09:55:00|39821.5|39801.5|39793.6|39743.6|39831.5|39802.9|39758.2|39738.2|914
1660816800000|2022-08-18 10:00:00|39779.3|39759.3|39780.1|39760.1|39823.9|39803.9|39771.4|39739.8|910
1660817100000|2022-08-18 10:05:00|39780.5|39760.5|39731.3|39711.3|39801.1|39763.6|39728.7|39708.7|864
1660817400000|2022-08-18 10:10:00|39729.6|39709.6|39742.6|39692.6|39744.9|39712.2|39688.5|39652.8|841
1660817700000|2022-08-18 10:15:00|39743|39693|39765.9|39715.9|39768.2|39730.5|39728.5|39691.3|699
1660818000000|2022-08-18 10:20:00|39765.7|39715.7|39766.3|39746.3|39793.5|39763.8|39749.5|39711.1|679
1660818300000|2022-08-18 10:25:00|39766.2|39746.2|39802.6|39752.6|39803.4|39768.9|39750.7|39721|710
1660818600000|2022-08-18 10:30:00|39801.7|39751.7|39784.2|39764.2|39808.3|39772.9|39778|39741.2|690
1660818900000|2022-08-18 10:35:00|39783.8|39763.8|39780.2|39760.2|39806.9|39778|39778|39743.3|692
1660819200000|2022-08-18 10:40:00|39781.5|39761.5|39741.8|39721.8|39799.7|39771.4|39735.4|39698.2|658
1660819500000|2022-08-18 10:45:00|39742.7|39722.7|39816.1|39796.1|39831.5|39808.9|39742.1|39722.1|714
1660819800000|2022-08-18 10:50:00|39815.7|39795.7|39787.3|39767.3|39821.5|39801.5|39760.1|39730.7|648
1660820100000|2022-08-18 10:55:00|39787.5|39767.5|39768.7|39718.7|39802.8|39768|39742.7|39710.1|708
1660820400000|2022-08-18 11:00:00|39756|39736|39780.1|39760.1|39781.9|39761.9|39747.9|39712.1|834
1660820700000|2022-08-18 11:05:00|39779.9|39759.9|39839.9|39819.9|39842.5|39822.5|39779.9|39759.9|730
1660821000000|2022-08-18 11:10:00|39840|39820|39789.8|39769.8|39840|39820|39789.8|39757|716
1660821300000|2022-08-18 11:15:00|39790.4|39770.4|39779.8|39759.8|39804.4|39774|39760.6|39732.5|729
1660821600000|2022-08-18 11:20:00|39780.2|39760.2|39799|39779|39814.4|39783|39776.8|39747.7|708
1660821900000|2022-08-18 11:25:00|39799.7|39779.7|39792.2|39772.2|39836|39800.1|39786|39752|842
1660822200000|2022-08-18 11:30:00|39792|39772|39716|39696|39792|39772|39707.3|39672.6|848
1660822500000|2022-08-18 11:35:00|39715.2|39695.2|39742.7|39722.7|39762|39728.6|39712.3|39676.4|733
1660822800000|2022-08-18 11:40:00|39742.1|39722.1|39777.2|39727.2|39785.6|39749.7|39737.6|39702.2|757
1660823100000|2022-08-18 11:45:00|39776.7|39726.7|39799.6|39749.6|39808.1|39773|39766|39725.9|779
1660823400000|2022-08-18 11:50:00|39799.8|39749.8|39830|39810|39846.5|39819.2|39789.2|39749.5|802
1660823700000|2022-08-18 11:55:00|39832.1|39812.1|39816.6|39796.6|39841.4|39821.4|39792.8|39770.6|847
1660824000000|2022-08-18 12:00:00|39816|39796|39771.8|39721.8|39829.5|39807.4|39756.4|39721|953
1660824300000|2022-08-18 12:05:00|39768|39718|39784.5|39764.5|39792.7|39772.2|39743|39708.6|944
1660824600000|2022-08-18 12:10:00|39782.5|39762.5|39813.4|39793.4|39824.3|39804.3|39781.2|39761.2|849
1660824900000|2022-08-18 12:15:00|39811.1|39791.1|39824.9|39804.9|39830.6|39810.6|39797.2|39777.2|748
1660825200000|2022-08-18 12:20:00|39824.5|39804.5|39780.9|39760.9|39825.7|39805.7|39780.9|39760.9|878
1660825500000|2022-08-18 12:25:00|39781.7|39761.7|39903.3|39853|39919.1|39857.1|39781.7|39748.5|938
1660825800000|2022-08-18 12:30:00|39904.6|39852.6|39916.7|39896.7|39955.1|39935.1|39867.6|39835.7|1123
1660826100000|2022-08-18 12:35:00|39916.3|39896.3|39986.6|39966.6|39986.6|39966.6|39910.9|39890.9|1009
1660826400000|2022-08-18 12:40:00|39986.1|39966.1|40046.2|40026.2|40065.1|40043|39971.7|39943.8|1063
1660826700000|2022-08-18 12:45:00|40046.7|40026.7|40072.3|40052.3|40084.4|40057.2|40030|40005.5|899
1660827000000|2022-08-18 12:50:00|40070.6|40050.6|40011.2|39991.2|40073.4|40053.4|40000.1|39980.1|838
1660827300000|2022-08-18 12:55:00|40027.8|39977.8|39980.1|39960.1|40027.8|39991.8|39975.8|39951.4|810
1660827600000|2022-08-18 13:00:00|39978|39958|40038.6|40018.6|40038.6|40018.6|39949.9|39917.6|874
1660827900000|2022-08-18 13:05:00|40038.1|40018.1|40042.6|40022.6|40055.4|40035.4|40019.2|39999.2|945
1660828200000|2022-08-18 13:10:00|40042.3|40022.3|40050.4|40030.4|40050.4|40030.4|39976|39954|937
1660828500000|2022-08-18 13:15:00|40050.7|40030.7|40038.9|40018.9|40059.5|40032.4|40018.5|39992.5|938
1660828800000|2022-08-18 13:20:00|40039|40019|40039.4|40019.4|40043.4|40023.4|39973.8|39942.8|904
1660829100000|2022-08-18 13:25:00|40041.1|40021.1|40033.4|39983.4|40055|40035|40016.8|39983.4|865
1660829400000|2022-08-18 13:30:00|40032.9|39982.9|40082.5|40062.5|40091.3|40063.5|39993.6|39954.5|1026
1660829700000|2022-08-18 13:35:00|40084|40064|40101.1|40081.1|40119.5|40084.1|40067.9|40045.6|1021
1660830000000|2022-08-18 13:40:00|40101.4|40081.4|40160.3|40140.3|40185.1|40155.5|40071.3|40051.3|996
1660830300000|2022-08-18 13:45:00|40176.4|40126.4|40316.1|40266.1|40318.1|40268.1|40158.1|40126.4|987
1660830600000|2022-08-18 13:50:00|40313.8|40263.8|40187.4|40137.4|40328.4|40287.6|40184.4|40134.4|917
1660830900000|2022-08-18 13:55:00|40186.3|40136.3|40247.4|40185.6|40265.8|40228.5|40172.8|40136.3|970
1660831200000|2022-08-18 14:00:00|40247.8|40185.7|40250.1|40230.1|40300.4|40276.2|40235.3|40178.1|1060
1660831500000|2022-08-18 14:05:00|40250.5|40230.5|40242.6|40222.6|40302.3|40282.3|40237.6|40217.6|991
1660831800000|2022-08-18 14:10:00|40242.9|40222.9|40086.1|40036.1|40242.9|40222.9|40062.9|40023.6|969
1660832100000|2022-08-18 14:15:00|40087|40037|40079.4|40059.4|40133.4|40100.3|40050.7|40012.8|906
1660832400000|2022-08-18 14:20:00|40079.9|40059.9|40090.8|40070.8|40127.3|40090.6|39956.4|39919.5|964
1660832700000|2022-08-18 14:25:00|40090.1|40070.1|40036.9|40016.9|40131.7|40105.2|40028|39994.3|874
1660833000000|2022-08-18 14:30:00|40037.6|40017.6|40004.7|39984.7|40048.2|40019.5|40003.9|39970|895
1660833300000|2022-08-18 14:35:00|40004.9|39984.9|40017|39967|40037.5|40008.7|39994.6|39966.1|844
1660833600000|2022-08-18 14:40:00|40016.9|39966.9|39990.2|39970.2|40042.3|40005|39980.4|39950.5|841
1660833900000|2022-08-18 14:45:00|39990.6|39970.6|39956.6|39936.6|40029.5|39997.1|39940.2|39907.5|861
1660834200000|2022-08-18 14:50:00|39955|39935|39942.5|39922.5|39974.3|39941.4|39924.2|39894.5|911
1660834500000|2022-08-18 14:55:00|39942.6|39922.6|39935.9|39915.9|39954.8|39934.8|39924.8|39899.9|930
1660834800000|2022-08-18 15:00:00|39936.8|39916.8|39925.8|39905.8|39942.3|39918.9|39909.7|39889.7|894
1660835100000|2022-08-18 15:05:00|39923.9|39903.9|39905.8|39885.8|39940.4|39911.1|39903|39877.7|807
1660835400000|2022-08-18 15:10:00|39904.9|39884.9|39889.1|39869.1|39916.5|39896.5|39859|39839|716
1660835700000|2022-08-18 15:15:00|39889|39869|39815.6|39765.6|39901|39872|39800.6|39760.3|830
1660836000000|2022-08-18 15:20:00|39814.8|39764.8|39824.2|39804.2|39842.3|39817.5|39796|39760.6|834
1660836300000|2022-08-18 15:25:00|39824|39804|39883|39833|40102|39982|39811.4|39776.5|918
1660836600000|2022-08-18 15:30:00|39893.2|39837.6|39886|39866|39915.7|39873.7|39856.3|39816.1|915
1660836900000|2022-08-18 15:35:00|39887.5|39867.5|39968.5|39918.5|40020.8|39946.6|39887.3|39866.9|791
1660837200000|2022-08-18 15:40:00|39969.2|39919.2|40017.5|39967.5|40024.8|39989.6|39955.9|39910.9|742
1660837500000|2022-08-18 15:45:00|40021.6|39971.6|40032.8|39979.1|40035.8|39981.6|39965.7|39930.4|838
1660837800000|2022-08-18 15:50:00|40033.2|39974|40019.8|39999.8|40037.7|40004.6|40001.8|39967.4|671
1660838100000|2022-08-18 15:55:00|40020.1|40000.1|40043.7|39993.7|40044.6|40007.2|40009.3|39975|652
1660838400000|2022-08-18 16:00:00|40043.9|39993.9|40096.6|40039.5|40124.9|40084.9|40025.6|39982.4|808
1660838700000|2022-08-18 16:05:00|40097.3|40042.3|40090.7|40070.7|40103.7|40070.7|40068.4|40032.5|600
1660839000000|2022-08-18 16:10:00|40090.2|40070.2|40095.6|40075.6|40114|40081.1|40088.2|40052.9|616
1660839300000|2022-08-18 16:15:00|40095.8|40075.8|40184.8|40104.1|40211.7|40170.5|40085.1|40046.7|762
1660839600000|2022-08-18 16:20:00|40186.8|40105.4|40191.1|40171.1|40210.4|40176.7|40130.1|40094.7|971
1660839900000|2022-08-18 16:25:00|40189.8|40169.8|40178.1|40128.1|40210|40175.5|40130.8|40032.6|856
1660840200000|2022-08-18 16:30:00|40177.7|40127.7|40126.3|40076.3|40206.3|40150.7|40100.8|40020.5|765
1660840500000|2022-08-18 16:35:00|40126.4|40076.4|40131.5|40076.3|40139.8|40104.1|40115.3|40073.9|577
1660840800000|2022-08-18 16:40:00|40130.9|40078.8|40149.3|40099.3|40167|40115.6|40130.2|40065|776
1660841100000|2022-08-18 16:45:00|40150.4|40100.4|40176.6|40126.6|40186.9|40152.3|40133|40087|661
1660841400000|2022-08-18 16:50:00|40178.9|40128.9|40186.4|40136.4|40189|40158.2|40160.5|40125.5|719
1660841700000|2022-08-18 16:55:00|40186.1|40136.1|40217.4|40167.4|40224.6|40180.7|40162.9|40131.1|689
1660842000000|2022-08-18 17:00:00|40217.5|40167.5|40238|40186.5|40243.7|40188.9|40199.3|40151|948
1660842300000|2022-08-18 17:05:00|40237.4|40187|40204.2|40184.2|40241.4|40208|40204.2|40164.5|836
1660842600000|2022-08-18 17:10:00|40218.1|40168.1|40248.3|40159.8|40266.5|40205|40204.3|40127.4|885
1660842900000|2022-08-18 17:15:00|40247.3|40160.9|40248.7|40171.5|40270.2|40187.5|40237.6|40135.6|974
1660843200000|2022-08-18 17:20:00|40247.7|40172.6|40245.2|40179.1|40259.1|40191.7|40229.8|40159.8|875
1660843500000|2022-08-18 17:25:00|40245.7|40181.1|40240|40190|40250.1|40215.5|40220.7|40177.6|731
1660843800000|2022-08-18 17:30:00|40240.1|40190.1|40242.9|40192.9|40244.8|40209.2|40214.6|40183.1|706
1660844100000|2022-08-18 17:35:00|40243|40193|40225.6|40205.6|40248.2|40207.3|40216.4|40183.4|650
1660844400000|2022-08-18 17:40:00|40225.7|40205.7|40289.5|40231.5|40296|40242.7|40211.9|40168.4|712
1660844700000|2022-08-18 17:45:00|40288.6|40230|40400.8|40342.2|40416.3|40352.6|40272.9|40225.9|828
1660845000000|2022-08-18 17:50:00|40406.2|40343.2|40388.4|40332.1|40416.8|40365.8|40365.8|40315.8|761
1660845300000|2022-08-18 17:55:00|40388.3|40331.9|40370.3|40320.3|40399.8|40355.7|40347.2|40276.2|802
1660845600000|2022-08-18 18:00:00|40370|40320|40372.6|40322.6|40385.6|40351.6|40361.7|40308.6|741
1660845900000|2022-08-18 18:05:00|40372.4|40322.4|40370.7|40320.1|40380|40348.2|40358.8|40313.8|549
1660846200000|2022-08-18 18:10:00|40371.4|40320.2|40361.8|40341.8|40380.6|40347.9|40361|40315.5|550
1660846500000|2022-08-18 18:15:00|40377.3|40325.3|40368.6|40318.6|40381.5|40342.8|40276.8|40207.6|624
1660846800000|2022-08-18 18:20:00|40369.1|40319.1|40357.3|40305.7|40373.7|40334.6|40344.3|40301.4|559
1660847100000|2022-08-18 18:25:00|40356.4|40305.2|40351.6|40301.5|40365.4|40309.3|40350.2|40295.6|487
1660847400000|2022-08-18 18:30:00|40351.9|40301.6|40355|40304.5|40368.2|40307.6|40348.7|40295.9|583
1660847700000|2022-08-18 18:35:00|40355.9|40303.3|40352|40302|40365.7|40306.7|40342.6|40289.4|537
1660848000000|2022-08-18 18:40:00|40351.9|40301.9|40344.9|40294.9|40360.9|40318.7|40332.8|40280.6|545
1660848300000|2022-08-18 18:45:00|40346.3|40294.7|40292.6|40242.6|40355.8|40309.7|40275.6|40208.3|638
1660848600000|2022-08-18 18:50:00|40290.1|40240.1|40287.6|40219.8|40310.8|40260.4|40280.4|40215.5|706
1660848900000|2022-08-18 18:55:00|40287.5|40220.2|40288.9|40228.3|40302.7|40235.6|40274.7|40209.7|750
1660849200000|2022-08-18 19:00:00|40289.3|40228.7|40273.4|40208.3|40297|40234.7|40265.6|40198.3|641
1660849500000|2022-08-18 19:05:00|40274.9|40207.1|40264.7|40193.9|40282.7|40215.7|40235.1|40181.3|659
1660849800000|2022-08-18 19:10:00|40267.2|40193.3|40255.1|40193.6|40278|40207.4|40246.8|40178|682
1660850100000|2022-08-18 19:15:00|40256.2|40191.6|40274.1|40195.2|40277.3|40208.7|40249.5|40187.2|607
1660850400000|2022-08-18 19:20:00|40277.5|40194|40275.3|40206.1|40289|40216.5|40260.4|40192.8|517
1660850700000|2022-08-18 19:25:00|40275.1|40205.6|40265.9|40195.8|40288|40215.7|40253.4|40194.4|490
1660851000000|2022-08-18 19:30:00|40281.8|40196.5|40267.1|40195.7|40304.3|40227.3|40247.3|40180.6|555
1660851300000|2022-08-18 19:35:00|40270.5|40193.4|40270.2|40196.7|40299.9|40208.3|40256.5|40179.4|492
1660851600000|2022-08-18 19:40:00|40292.2|40181.4|40280|40211.7|40308.2|40216.3|40259.2|40181.4|597
1660851900000|2022-08-18 19:45:00|40280.3|40212|40288.7|40200.3|40311|40240.1|40260.1|40191|455
1660852200000|2022-08-18 19:50:00|40301.3|40190.2|40306.9|40213.4|40320.8|40244.6|40256.7|40190.2|587
1660852500000|2022-08-18 19:55:00|40298.3|40221.2|40289.2|40201.4|40313.6|40225.3|40266.4|40192.3|587
1660852800000|2022-08-18 20:00:00|40283.5|40204.5|40271.7|40211.5|40309.1|40214.3|40255.7|40190.3|492
1660853100000|2022-08-18 20:05:00|40270.9|40211|40290.4|40213|40297|40219.5|40265.4|40203.6|337
1660853400000|2022-08-18 20:10:00|40291.9|40212.3|40283.5|40218.4|40296|40223.1|40269.7|40206|434
1660853700000|2022-08-18 20:15:00|40285.5|40217.9|40281.2|40215.1|40292.9|40227.1|40265.8|40208.5|389
1660854000000|2022-08-18 20:20:00|40275.9|40225.9|40279.7|40207|40294|40226.6|40264.5|40202.8|376
1660854300000|2022-08-18 20:25:00|40280.2|40206.2|40279.7|40209.9|40287|40219.3|40260.6|40197.6|462
1660854600000|2022-08-18 20:30:00|40271.5|40210.6|40286.5|40224.7|40297.1|40229.2|40269.1|40205.8|341
1660854900000|2022-08-18 20:35:00|40286.8|40224.9|40289.2|40229.2|40301.1|40234|40279.4|40216.2|268
1660855200000|2022-08-18 20:40:00|40288.8|40228.3|40301.8|40220.8|40311.9|40241.8|40287.3|40215|392
1660855500000|2022-08-18 20:45:00|40300.2|40221.1|40314.3|40195.2|40321.2|40224.6|40256.6|40188.7|426
1660855800000|2022-08-18 20:50:00|40313.9|40193.9|40310.4|40196.3|40319.8|40219.3|40299.2|40188.6|470
1660856100000|2022-08-18 20:55:00|40309.2|40197.6|40312.5|40192.5|40320.8|40218|40291.8|40183.9|424
1660856400000|2022-08-18 21:00:00|40313.3|40193.3|40261.8|40141.8|40316|40196|40261.3|40141.3|10
1660857000000|2022-08-18 21:10:00|40248.9|40128.9|40277.8|40157.8|40282.1|40162.1|40219.7|40099.7|114
1660857300000|2022-08-18 21:15:00|40282.3|40162.3|40265.1|40145.1|40298.1|40196|40255.8|40135.8|350
1660857600000|2022-08-18 21:20:00|40263|40143|40275.5|40155.5|40296.2|40176.2|40236.2|40116.2|167
1660857900000|2022-08-18 21:25:00|40275.7|40155.7|40285.1|40165.1|40290.6|40170.6|40216.8|40096.8|468
1660858200000|2022-08-18 21:30:00|40280.9|40160.9|40277.8|40157.8|40289.8|40186|40219.3|40099.3|296
1660858500000|2022-08-18 21:35:00|40278.4|40158.4|40267.2|40147.2|40320.3|40200.3|40224.4|40104.4|167
1660858800000|2022-08-18 21:40:00|40275.9|40155.9|40274|40154|40290.1|40170.1|40220.9|40100.9|193
1660859100000|2022-08-18 21:45:00|40219.6|40099.6|40277.9|40157.9|40294.1|40186|40209.3|40089.3|216
1660859400000|2022-08-18 21:50:00|40280.7|40160.7|40273|40153|40292.1|40179.9|40229|40109|188
1660859700000|2022-08-18 21:55:00|40276.7|40156.7|40341.7|40221.7|40358.4|40239|40265|40145|368
1660860000000|2022-08-18 22:00:00|40342.5|40231.9|40343.3|40223.3|40377.5|40257.5|40206.4|40086.4|456
1660860300000|2022-08-18 22:05:00|40343.2|40223.2|40327.1|40221.7|40368.9|40248.9|40308|40188|314
1660860600000|2022-08-18 22:10:00|40324.8|40230.1|40308|40188|40335.8|40242|40308|40188|214
1660860900000|2022-08-18 22:15:00|40327.8|40207.8|40327.9|40217.2|40331|40238.1|40307|40187|283
1660861200000|2022-08-18 22:20:00|40327.3|40218.1|40323.3|40208.3|40334.5|40237.6|40304.5|40184.5|355
1660861500000|2022-08-18 22:25:00|40319|40236|40332.8|40212.8|40348.2|40236|40303.5|40183.5|422
1660861800000|2022-08-18 22:30:00|40330.6|40210.6|40330.8|40210.8|40350.8|40239|40298.9|40195.3|497
1660862100000|2022-08-18 22:35:00|40324.3|40225|40330.4|40239.6|40377.9|40257.9|40309.8|40196.7|406
1660862400000|2022-08-18 22:40:00|40325.8|40239.5|40323.7|40232.6|40346.5|40259|40313|40193|314
1660862700000|2022-08-18 22:45:00|40327.6|40214.7|40338.4|40249.5|40360|40265|40309.5|40189.5|302
1660863000000|2022-08-18 22:50:00|40356.1|40263.6|40346.1|40258.2|40363.5|40271|40324.3|40219|303
1660863300000|2022-08-18 22:55:00|40345.6|40257.5|40335.6|40263.4|40369|40270|40326.4|40223.4|275
1660863600000|2022-08-18 23:00:00|40318.2|40242|40326.4|40247.9|40350|40268|40309.9|40214|386
1660863900000|2022-08-18 23:05:00|40326.3|40242.8|40327.2|40250.5|40349.3|40256.7|40316.1|40214|277
1660864200000|2022-08-18 23:10:00|40319|40262|40323.6|40240.9|40346.4|40262|40312.6|40212|292
1660864500000|2022-08-18 23:15:00|40324.2|40241.5|40348.9|40228.9|40356.4|40247.7|40318.4|40210|306
1660864800000|2022-08-18 23:20:00|40346.3|40239.1|40333.9|40237.1|40355.5|40261|40307.8|40209|330
1660865100000|2022-08-18 23:25:00|40333.8|40239.6|40328.4|40217.7|40353.5|40251.1|40310|40214.1|412
1660865400000|2022-08-18 23:30:00|40333.7|40213.7|40344.9|40225.5|40347|40242.1|40311.9|40207|364
1660865700000|2022-08-18 23:35:00|40346.3|40226.3|40334.9|40214.9|40358|40250.5|40308.5|40203|353
1660866000000|2022-08-18 23:40:00|40339.1|40219.1|40345.5|40227|40345.5|40250.5|40308.3|40212.7|390
1660866300000|2022-08-18 23:45:00|40346.7|40226.7|40320.6|40221.3|40349|40240.8|40299|40205.2|413
1660866600000|2022-08-18 23:50:00|40319.4|40221.6|40333.3|40228.1|40340|40245.1|40309|40210.7|379
1660866900000|2022-08-18 23:55:00|40330.2|40219.6|40315.9|40232|40338.9|40241.8|40308.3|40211.7|408
1660867200000|2022-08-19 00:00:00|40325.2|40223.9|40341.6|40225.5|40350.2|40242.5|40302|40206.4|783
1660867500000|2022-08-19 00:05:00|40330.1|40236.4|40351.4|40238.6|40354.6|40244.9|40315.6|40217.5|566
1660867800000|2022-08-19 00:10:00|40347.7|40242.4|40376.8|40262.3|40378.3|40269.5|40333.7|40230.6|660
1660868100000|2022-08-19 00:15:00|40368.5|40265.3|40367.3|40257.9|40378.4|40271.3|40346.5|40241.3|525
1660868400000|2022-08-19 00:20:00|40365.7|40256.6|40359|40259.2|40379.5|40285|40340|40248.1|543
1660868700000|2022-08-19 00:25:00|40362.8|40259.5|40370.5|40267|40383.6|40278.8|40346.1|40242.8|641
1660869000000|2022-08-19 00:30:00|40370.9|40267.4|40379.8|40283.5|40397.9|40299.1|40356.4|40257.6|693
1660869300000|2022-08-19 00:35:00|40380.4|40280.2|40387.4|40287.3|40401.1|40298.2|40363.3|40266|638
1660869600000|2022-08-19 00:40:00|40390.1|40286.7|40366.1|40269.9|40406|40300.1|40351.3|40254.4|675
1660869900000|2022-08-19 00:45:00|40374.8|40264.9|40367.6|40268.5|40392.5|40284.8|40345.5|40258|667
1660870200000|2022-08-19 00:50:00|40363.3|40270.2|40369.4|40259.5|40382.5|40280.6|40346|40245.3|707
1660870500000|2022-08-19 00:55:00|40363.9|40265.1|40373.4|40271.4|40392.9|40290|40350.9|40248.3|641
1660870800000|2022-08-19 01:00:00|40370.1|40273|40371.6|40257|40386.4|40282.4|40349.4|40255.6|622
1660871100000|2022-08-19 01:05:00|40361.6|40267.3|40345.1|40260.5|40381.2|40277|40338.3|40243.2|541
1660871400000|2022-08-19 01:10:00|40345.4|40260.4|40368.1|40256|40384.2|40293.3|40341.4|40249|628
1660871700000|2022-08-19 01:15:00|40369.2|40255.1|40361.7|40258.5|40383.1|40280.2|40345.7|40247.7|659
1660872000000|2022-08-19 01:20:00|40361.2|40258.2|40366.6|40246.6|40376.3|40278|40343.8|40246.6|530
1660872300000|2022-08-19 01:25:00|40368.5|40248.5|40383.4|40263.4|40395.3|40281|40345.6|40244.4|555
1660872600000|2022-08-19 01:30:00|40382.9|40262.9|40401.4|40281.4|40407.7|40298.7|40367.3|40256.9|806
1660872900000|2022-08-19 01:35:00|40402.9|40282.9|40405.1|40285.1|40411.1|40295|40380.1|40273.3|815
1660873200000|2022-08-19 01:40:00|40406|40286|40401.7|40281.7|40415.3|40307.9|40367.7|40277.7|814
1660873500000|2022-08-19 01:45:00|40402.1|40282.1|40395.4|40275.4|40410.2|40299.4|40369.8|40271.3|701
1660873800000|2022-08-19 01:50:00|40395.5|40275.5|40398.6|40278.6|40407.7|40295.8|40368.6|40267|770
1660874100000|2022-08-19 01:55:00|40395.4|40275.4|40397.4|40277.8|40403.5|40297.5|40361.5|40270.5|730
1660874400000|2022-08-19 02:00:00|40398.4|40278.4|40398.2|40305.7|40425.7|40330.1|40376|40275.3|774
1660874700000|2022-08-19 02:05:00|40396.3|40309|40383.4|40294.8|40414.8|40323.1|40347.6|40252.5|766
1660875000000|2022-08-19 02:10:00|40383.8|40293.5|40377.1|40257.1|40402.7|40302.2|40354.3|40244.2|777
1660875300000|2022-08-19 02:15:00|40376.3|40256.3|40394.5|40274.5|40405.2|40295.4|40350.2|40252.6|645
1660875600000|2022-08-19 02:20:00|40394.2|40274.2|40396.5|40280.4|40400|40311|40359.8|40267.8|661
1660875900000|2022-08-19 02:25:00|40395.6|40279.9|40393.3|40273.3|40398.8|40297.9|40368.6|40266.2|607
1660876200000|2022-08-19 02:30:00|40394.4|40274.4|40389.4|40269.4|40400.4|40286|40367|40267|556
1660876500000|2022-08-19 02:35:00|40390|40270|40373.8|40253.8|40393.9|40276.6|40355.1|40242.1|656
1660876800000|2022-08-19 02:40:00|40373.2|40253.2|40372.3|40252.3|40378.4|40274.2|40349.7|40245.8|643
1660877100000|2022-08-19 02:45:00|40370.4|40254.4|40373.9|40253.9|40387.1|40277.7|40339.7|40247.7|554
1660877400000|2022-08-19 02:50:00|40372.9|40252.9|40370.7|40250.7|40378.2|40277.7|40349.1|40244.8|529
1660877700000|2022-08-19 02:55:00|40370|40250|40366.7|40246.7|40375.3|40267.2|40337.7|40233.2|552
1660878000000|2022-08-19 03:00:00|40362.9|40244.6|40361.3|40241.3|40369.5|40259.9|40335.8|40236.2|478
1660878300000|2022-08-19 03:05:00|40364.1|40244.1|40373|40253|40375.8|40262.2|40350.7|40240.3|451
1660878600000|2022-08-19 03:10:00|40374.1|40254.1|40360.5|40260.4|40378.8|40270.5|40345.8|40236.5|544
1660878900000|2022-08-19 03:15:00|40371.3|40251.3|40370.5|40250.5|40386.3|40271|40345|40245.3|460
1660879200000|2022-08-19 03:20:00|40370.2|40250.2|40375.9|40255.9|40383.2|40271.5|40354.6|40244.7|431
1660879500000|2022-08-19 03:25:00|40375.4|40255.4|40364.5|40244.5|40389.1|40277.3|40327.8|40228|500
1660879800000|2022-08-19 03:30:00|40364|40244|40369.1|40261.6|40378|40293|40345.7|40239.8|566
1660880100000|2022-08-19 03:35:00|40368.8|40261.3|40359.8|40288.8|40381.5|40289.3|40351.9|40249|519
1660880400000|2022-08-19 03:40:00|40362.7|40284.2|40379|40268.5|40387|40294|40355.4|40256.6|452
1660880700000|2022-08-19 03:45:00|40380.3|40269.5|40383.1|40263.4|40388.7|40281.7|40364.5|40256.3|462
1660881000000|2022-08-19 03:50:00|40383.4|40263.8|40368.2|40259.6|40383.8|40297|40351.7|40250.2|498
1660881300000|2022-08-19 03:55:00|40367.9|40263.2|40365.3|40277.7|40387|40284.4|40345|40244|544
1660881600000|2022-08-19 04:00:00|40376.2|40262|40389.4|40285.8|40401.2|40302.9|40358|40256.6|612
1660881900000|2022-08-19 04:05:00|40397.7|40279.2|40399.5|40279.5|40404.4|40306.6|40378.5|40272.9|498
1660882200000|2022-08-19 04:10:00|40400|40280|40404.1|40284.1|40408.7|40308|40366.5|40272.9|651
1660882500000|2022-08-19 04:15:00|40404.6|40284.6|40400.5|40285.8|40410.8|40308.7|40372.7|40277.7|575
1660882800000|2022-08-19 04:20:00|40401.3|40287|40403.5|40283.5|40416.1|40306.6|40377.8|40278|600
1660883100000|2022-08-19 04:25:00|40404.1|40284.1|40400.7|40280.7|40415.9|40321|40376.2|40278.1|588
1660883400000|2022-08-19 04:30:00|40395.6|40290.2|40388.9|40303.4|40417|40317.3|40374.7|40278|572
1660883700000|2022-08-19 04:35:00|40393.4|40297.4|40397.7|40299.7|40410.6|40305.8|40373.8|40277.1|546
1660884000000|2022-08-19 04:40:00|40399.4|40301.2|40392.1|40294.3|40412.9|40320.1|40382|40277.2|506
1660884300000|2022-08-19 04:45:00|40393|40292.4|40391.4|40278.2|40406.3|40305.5|40377.9|40269.7|422
1660884600000|2022-08-19 04:50:00|40388.1|40282.1|40393|40283.8|40404|40300.7|40371.7|40269.9|433
1660884900000|2022-08-19 04:55:00|40397.2|40281|40395.8|40276|40407.5|40302.5|40368|40268.6|493
1660885200000|2022-08-19 05:00:00|40396.3|40276.3|40373.9|40286.2|40401.9|40316.6|40368.6|40267.5|560
1660885500000|2022-08-19 05:05:00|40382.8|40282.2|40398.1|40278.1|40403.5|40297.4|40366.4|40268.2|463
1660885800000|2022-08-19 05:10:00|40392.6|40272.6|40389.6|40286.5|40402.8|40318.4|40369.3|40269.3|477
1660886100000|2022-08-19 05:15:00|40394|40283|40377.6|40271.5|40397.6|40299.2|40350.3|40259|607
1660886400000|2022-08-19 05:20:00|40377|40271.2|40387.9|40267.9|40392.2|40290.2|40353.1|40259.4|596
1660886700000|2022-08-19 05:25:00|40387.7|40267.7|40384.2|40280|40398.3|40294.8|40366.5|40263.9|760
1660887000000|2022-08-19 05:30:00|40388.2|40276.5|40396.8|40276.8|40400.8|40303.5|40363.5|40270.8|698
1660887300000|2022-08-19 05:35:00|40397.6|40277.6|40381.3|40278.1|40397.6|40291.1|40361.3|40266|518
1660887600000|2022-08-19 05:40:00|40381.4|40278.2|40379.3|40279.7|40398.5|40298.1|40344.9|40256|758
1660887900000|2022-08-19 05:45:00|40369.1|40288.6|40368.2|40261.6|40392|40294.3|40347.3|40250.1|709
1660888200000|2022-08-19 05:50:00|40368.1|40261.7|40369.8|40269.3|40383.8|40289.9|40344.5|40251.1|762
1660888500000|2022-08-19 05:55:00|40366|40272.6|40366.4|40246.4|40385.2|40277.3|40339.1|40244.8|799
1660888800000|2022-08-19 06:00:00|40365.9|40250.9|40387|40269.2|40390.5|40280.4|40349|40247.1|957
1660889100000|2022-08-19 06:05:00|40386.6|40268.8|40354.1|40265.1|40391.5|40288.9|40334.7|40243.1|832
1660889400000|2022-08-19 06:10:00|40355.6|40265.2|40351|40296.9|40376.2|40302.8|40328.8|40246.6|865
1660889700000|2022-08-19 06:15:00|40350.4|40296.6|40325.3|40245.7|40382.9|40304.1|40318.7|40236.4|873
1660890000000|2022-08-19 06:20:00|40324|40246.7|40271.6|40202.1|40337.2|40255.9|40239.9|40145.2|949
1660890300000|2022-08-19 06:25:00|40275.1|40212.3|40292.8|40220|40305.6|40235.3|40223.8|40158.2|921
1660890600000|2022-08-19 06:30:00|40292.6|40220.5|40281.5|40215.7|40292.6|40229.3|40264.3|40197|865
1660890900000|2022-08-19 06:35:00|40277.2|40221.1|40396.1|40321.7|40401.1|40329|40270.1|40210.8|947
1660891200000|2022-08-19 06:40:00|40397.8|40326.8|40417.7|40332.6|40453.9|40396.9|40392.2|40316.9|1013
1660891500000|2022-08-19 06:45:00|40418.5|40330.3|40395|40339.7|40429.1|40348.6|40388.8|40327.5|891
1660891800000|2022-08-19 06:50:00|40395.7|40338.4|40424.9|40374.1|40432|40375.6|40357.6|40279.3|975
1660892100000|2022-08-19 06:55:00|40426.1|40376.1|40441.6|40390.2|40459.6|40409.6|40390.8|40323.1|872
1660892400000|2022-08-19 07:00:00|40446.2|40390.5|40449.3|40399.3|40485.6|40449.6|40426.7|40381.6|1003
1660892700000|2022-08-19 07:05:00|40448.4|40398.4|40383.3|40333.3|40450.5|40414.6|40364.7|40320.8|922
1660893000000|2022-08-19 07:10:00|40380.1|40330.1|40394.4|40344.4|40407.7|40369.4|40380|40329|941
1660893300000|2022-08-19 07:15:00|40391.6|40341.6|40391.5|40371.5|40396.8|40371.5|40355.7|40321.7|955
1660893600000|2022-08-19 07:20:00|40394.2|40374.2|40465.3|40415.3|40511.3|40472|40394.2|40359|939
1660893900000|2022-08-19 07:25:00|40465.2|40415.2|40521.4|40501.4|40537.9|40517.9|40450.5|40415.1|856
1660894200000|2022-08-19 07:30:00|40521.1|40501.1|40461.7|40411.7|40540.8|40503.5|40443.6|40408.2|820
1660894500000|2022-08-19 07:35:00|40462.2|40412.2|40401.7|40381.7|40464.7|40430.3|40396.5|40359.1|870
1660894800000|2022-08-19 07:40:00|40402.4|40382.4|40405.1|40385.1|40432|40397.2|40395.3|40360.3|737
1660895100000|2022-08-19 07:45:00|40405.4|40385.4|40378.3|40358.3|40419|40387|40361.7|40324.1|805
1660895400000|2022-08-19 07:50:00|40377.9|40357.9|40410.6|40360.6|40410.6|40374|40363.4|40329.7|630
1660895700000|2022-08-19 07:55:00|40409.8|40359.8|40423.7|40373.7|40426.8|40390.2|40388.9|40349.2|735
1660896000000|2022-08-19 08:00:00|40424|40374|40427.1|40377.1|40436.4|40399.8|40398.8|40366.7|878
1660896300000|2022-08-19 08:05:00|40424.2|40374.2|40421.2|40371.2|40426.6|40390.8|40398.3|40351.3|809
1660896600000|2022-08-19 08:10:00|40422.1|40372.1|40424.6|40404.6|40437.3|40407.1|40395.6|40360.1|828
1660896900000|2022-08-19 08:15:00|40424.7|40404.7|40440.3|40420.3|40453.7|40420.3|40421.5|40387.4|772
1660897200000|2022-08-19 08:20:00|40439.4|40419.4|40390.7|40370.7|40456.5|40428.6|40379.6|40331.9|826
1660897500000|2022-08-19 08:25:00|40391.2|40371.2|40313.8|40293.8|40408.9|40376.8|40313.7|40278.8|797
1660897800000|2022-08-19 08:30:00|40313.5|40293.5|40329.8|40279.8|40342.3|40307.4|40303.6|40261|768
1660898100000|2022-08-19 08:35:00|40315.7|40295.7|40348.5|40328.5|40376.3|40341.4|40299.6|40264.4|793
1660898400000|2022-08-19 08:40:00|40348.6|40328.6|40322.9|40302.9|40363.4|40328.6|40303.4|40268.9|765
1660898700000|2022-08-19 08:45:00|40323|40303|40354.5|40334.5|40364.5|40339.3|40309.3|40289.3|830
1660899000000|2022-08-19 08:50:00|40353.2|40333.2|40363.1|40343.1|40371.5|40347.2|40345.2|40312.2|725
1660899300000|2022-08-19 08:55:00|40363.4|40343.4|40340.3|40290.3|40367.7|40347.1|40321.4|40290.3|856
1660899600000|2022-08-19 09:00:00|40341.5|40291.5|40320.5|40300.5|40348.8|40328.8|40302|40252|769
1660899900000|2022-08-19 09:05:00|40320.2|40300.2|40323.6|40303.6|40346.1|40326.1|40317.6|40297.6|727
1660900200000|2022-08-19 09:10:00|40323.9|40303.9|40345|40325|40350.3|40330.3|40321.5|40301.5|717
1660900500000|2022-08-19 09:15:00|40345.4|40325.4|40347.4|40327.4|40361.5|40341.5|40341.9|40321.9|689
1660900800000|2022-08-19 09:20:00|40348.2|40328.2|40371|40351|40375.3|40355.3|40346.5|40326.5|654
1660901100000|2022-08-19 09:25:00|40370.7|40350.7|40422.3|40372.3|40430.7|40396.2|40369.5|40333|651
1660901400000|2022-08-19 09:30:00|40422.1|40372.1|40444.7|40424.7|40449.8|40424.7|40400.9|40366.9|668
1660901700000|2022-08-19 09:35:00|40439.2|40419.2|40434.7|40414.7|40467.8|40447.8|40416.4|40383.4|629
1660902000000|2022-08-19 09:40:00|40432.5|40412.5|40453.3|40433.3|40470.1|40438.2|40431.1|40397.8|663
1660902300000|2022-08-19 09:45:00|40455.3|40435.3|40490.1|40470.1|40509.7|40475.1|40454.2|40423.5|743
1660902600000|2022-08-19 09:50:00|40490.5|40470.5|40483.7|40433.7|40505.2|40476.1|40467|40433.4|752
1660902900000|2022-08-19 09:55:00|40483.5|40433.5|40486.4|40436.4|40493.6|40457|40417.6|40345.1|711
1660903200000|2022-08-19 10:00:00|40486.1|40436.1|40564.5|40514.5|40565.3|40518.7|40476.4|40436.1|883
1660903500000|2022-08-19 10:05:00|40564.7|40514.7|40591.8|40571.8|40599.9|40577.1|40551.6|40510.4|785
1660903800000|2022-08-19 10:10:00|40590.7|40570.7|40526.3|40506.3|40608.9|40574.9|40525.3|40484.6|838
1660904100000|2022-08-19 10:15:00|40525.8|40505.8|40472.1|40413.7|40547.9|40510.2|40464.9|40404.1|679
1660904400000|2022-08-19 10:20:00|40473.4|40414.2|40465.3|40415.3|40488.4|40456.5|40432.9|40367.6|757
1660904700000|2022-08-19 10:25:00|40465.1|40415.1|40433.8|40413.8|40476.3|40447.9|40412.6|40391.4|720
1660905000000|2022-08-19 10:30:00|40433|40413|40413.6|40393.6|40464.3|40430.2|40405.1|40382.9|651
1660905300000|2022-08-19 10:35:00|40412.9|40392.9|40423.2|40403.2|40438.5|40405.1|40410.5|40379.3|712
1660905600000|2022-08-19 10:40:00|40423.5|40403.5|40474.7|40424.7|40478.8|40437.3|40417.3|40384.1|741
1660905900000|2022-08-19 10:45:00|40476.9|40426.9|40475.1|40425.1|40483|40453.4|40450|40420.7|820
1660906200000|2022-08-19 10:50:00|40474|40424|40472.5|40452.5|40476.8|40452.6|40418.7|40398.7|741
1660906500000|2022-08-19 10:55:00|40472.8|40452.8|40478.2|40458.2|40505.2|40476.2|40469.7|40447.7|789
1660906800000|2022-08-19 11:00:00|40477.9|40457.9|40476.7|40456.7|40483.6|40463.6|40472.8|40452.8|771
1660907100000|2022-08-19 11:05:00|40476.6|40456.6|40517.5|40497.5|40532.6|40512.6|40476.3|40456.3|787
1660907400000|2022-08-19 11:10:00|40518.1|40498.1|40512.5|40492.5|40529.6|40509.6|40507.6|40487.6|747
1660907700000|2022-08-19 11:15:00|40512.8|40492.8|40513.1|40493.1|40519.4|40499.4|40482.2|40462.2|748
1660908000000|2022-08-19 11:20:00|40512.6|40492.6|40516.7|40496.7|40535.4|40503.9|40472.2|40440.7|827
1660908300000|2022-08-19 11:25:00|40516.5|40496.5|40526.7|40506.7|40541.2|40512.7|40513.5|40483.3|749
1660908600000|2022-08-19 11:30:00|40523.2|40503.2|40524.7|40504.7|40540.9|40514.8|40517.5|40482.7|848
1660908900000|2022-08-19 11:35:00|40524.8|40504.8|40521.2|40471.2|40530.9|40505.6|40449.9|40412.6|881
1660909200000|2022-08-19 11:40:00|40521.4|40471.4|40512.7|40462.7|40545.5|40513.1|40497.3|40462.6|753
1660909500000|2022-08-19 11:45:00|40512|40462|40529.8|40509.8|40553.6|40518.1|40488.3|40457.7|819
1660909800000|2022-08-19 11:50:00|40546.2|40494.9|40551.8|40531.8|40562.7|40532.3|40526.9|40490.3|757
1660910100000|2022-08-19 11:55:00|40551.7|40531.7|40544.4|40494.4|40565.2|40534.9|40523.2|40492.4|847
1660910400000|2022-08-19 12:00:00|40545.1|40495.1|40481.3|40431.3|40545.1|40505.6|40471.7|40431.1|883
1660910700000|2022-08-19 12:05:00|40481.7|40431.7|40507|40457|40509.6|40473.7|40444.7|40409.7|904
1660911000000|2022-08-19 12:10:00|40506.8|40456.8|40544.5|40494.5|40565.7|40528|40488.8|40456.8|889
1660911300000|2022-08-19 12:15:00|40543.7|40493.7|40487.1|40467.1|40552.6|40509.3|40483.4|40448.5|812
1660911600000|2022-08-19 12:20:00|40487.5|40467.5|40527.7|40507.7|40557.2|40523.7|40472.7|40437.9|782
1660911900000|2022-08-19 12:25:00|40526.6|40506.6|40557.4|40537.4|40559.6|40539.6|40526.3|40491.5|814
1660912200000|2022-08-19 12:30:00|40556.5|40536.5|40486.2|40466.2|40557.5|40537.5|40468.5|40443.4|922
1660912500000|2022-08-19 12:35:00|40486.3|40466.3|40426.9|40406.9|40495.4|40475.4|40424.8|40395.2|826
1660912800000|2022-08-19 12:40:00|40426.7|40406.7|40379.2|40359.2|40452|40420.4|40368.1|40338.7|843
1660913100000|2022-08-19 12:45:00|40379.5|40359.5|40360.4|40340.4|40426.3|40380.6|40359.9|40339.9|847
1660913400000|2022-08-19 12:50:00|40363.5|40343.5|40336.3|40316.3|40363.5|40343.5|40326.7|40306.7|888
1660913700000|2022-08-19 12:55:00|40336|40316|40293.1|40273.1|40344.1|40324.1|40288.9|40265.7|887
1660914000000|2022-08-19 13:00:00|40294.1|40274.1|40229.9|40209.9|40312.5|40276.9|40190.3|40156.1|1002
1660914300000|2022-08-19 13:05:00|40229.8|40209.8|40171.8|40151.8|40255.6|40232.2|40169.2|40146|861
1660914600000|2022-08-19 13:10:00|40171.2|40151.2|40221.3|40171.3|40233.3|40192.9|40157.7|40121.8|899
1660914900000|2022-08-19 13:15:00|40221.9|40171.9|40292.1|40272.1|40311.7|40272.7|40210.6|40171.7|813
1660915200000|2022-08-19 13:20:00|40292.4|40272.4|40290.2|40270.2|40344.9|40299.6|40280.6|40245.6|737
1660915500000|2022-08-19 13:25:00|40289.6|40269.6|40305.2|40255.2|40359|40325.5|40278.7|40240.2|781
1660915800000|2022-08-19 13:30:00|40306.4|40256.4|40286.4|40266.4|40306.4|40271.5|40264.8|40230.2|946
1660916100000|2022-08-19 13:35:00|40286.9|40266.9|40306.7|40256.7|40308.8|40272.1|40273.8|40237|863
1660916400000|2022-08-19 13:40:00|40306.1|40256.1|40286.5|40236.5|40311.5|40274.3|40259|40233.7|866
1660916700000|2022-08-19 13:45:00|40284.3|40234.3|40284.4|40264.4|40308.2|40267|40268.3|40234.3|789
1660917000000|2022-08-19 13:50:00|40287.3|40267.3|40309.8|40259.8|40355.5|40321.7|40286.5|40252.1|809
1660917300000|2022-08-19 13:55:00|40309.9|40259.9|40313.2|40263.2|40317.4|40284.3|40280.6|40245|691
1660917600000|2022-08-19 14:00:00|40312|40262|40287.9|40267.9|40330.4|40301|40272.9|40240|719
1660917900000|2022-08-19 14:05:00|40287.7|40267.7|40323.8|40303.8|40330|40310|40285.5|40253.3|789
1660918200000|2022-08-19 14:10:00|40323.1|40303.1|40370.5|40320.5|40375.6|40335.4|40315.8|40288.7|793
1660918500000|2022-08-19 14:15:00|40371|40321|40363.6|40343.6|40397.2|40362.1|40346.4|40311.3|724
1660918800000|2022-08-19 14:20:00|40364.5|40344.5|40326.8|40306.8|40365.7|40345.7|40308|40272.9|819
1660919100000|2022-08-19 14:25:00|40327.6|40307.6|40345.3|40325.3|40361.8|40337.3|40327.6|40307.6|767
1660919400000|2022-08-19 14:30:00|40361.8|40311.8|40386.8|40336.8|40391.6|40343.9|40338.9|40310|745
1660919700000|2022-08-19 14:35:00|40386.7|40336.7|40420.7|40370.7|40429|40391.1|40371.4|40336.4|833
1660920000000|2022-08-19 14:40:00|40421|40371|40414|40394|40429.9|40395.7|40381.9|40345.7|801
1660920300000|2022-08-19 14:45:00|40415|40395|40361.7|40311.7|40432.4|40400.2|40347.8|40303.7|939
1660920600000|2022-08-19 14:50:00|40362|40312|40387|40337|40387|40354.6|40330|40295.2|906
1660920900000|2022-08-19 14:55:00|40385.6|40335.6|40349.4|40329.4|40394.7|40359.5|40340.1|40310.1|923
1660921200000|2022-08-19 15:00:00|40349.8|40329.8|40319.8|40269.8|40372.2|40337|40299.7|40264|897
1660921500000|2022-08-19 15:05:00|40319.6|40269.6|40324.6|40274.6|40324.9|40294.9|40286.2|40252.4|774
1660921800000|2022-08-19 15:10:00|40325|40275|40322.1|40272.1|40337.6|40298.6|40305.8|40269.6|671
1660922100000|2022-08-19 15:15:00|40322.2|40272.2|40342.3|40322.3|40356.6|40324.5|40306.4|40269.7|742
1660922400000|2022-08-19 15:20:00|40340.6|40320.6|40313.7|40293.7|40360.1|40329.2|40310|40277.8|755
1660922700000|2022-08-19 15:25:00|40314|40294|40276.9|40226.9|40335.7|40301.6|40263.1|40218.1|678
1660923000000|2022-08-19 15:30:00|40277.1|40227.1|40284.9|40234.9|40291.1|40248|40262.9|40213|764
1660923300000|2022-08-19 15:35:00|40285.6|40235.6|40280.6|40230.5|40310.9|40273.2|40272.7|40216.3|795
1660923600000|2022-08-19 15:40:00|40280.7|40230.7|40257.5|40207.5|40290.6|40237.1|40242.3|40193.4|706
1660923900000|2022-08-19 15:45:00|40260|40206.4|40263.4|40213.4|40271.2|40220.1|40253.1|40200|692
1660924200000|2022-08-19 15:50:00|40263.3|40213.3|40279.8|40229.8|40290.1|40250.2|40247.8|40204.5|801
1660924500000|2022-08-19 15:55:00|40277.1|40227.1|40298.9|40278.9|40310.7|40279.2|40248.5|40210.7|787
1660924800000|2022-08-19 16:00:00|40298.5|40278.5|40288.9|40268.9|40316.9|40280.6|40279.7|40240.8|710
1660925100000|2022-08-19 16:05:00|40288.7|40268.7|40298.2|40278.2|40317.9|40287.7|40285.7|40252.2|675
1660925400000|2022-08-19 16:10:00|40298.1|40278.1|40302.1|40252.1|40320.2|40287.1|40284.8|40249.3|695
1660925700000|2022-08-19 16:15:00|40302.6|40252.6|40291.9|40271.9|40308.7|40276.9|40276|40241.4|623
1660926000000|2022-08-19 16:20:00|40290.6|40270.6|40303.8|40283.8|40319.3|40287.4|40289.2|40256.9|512
1660926300000|2022-08-19 16:25:00|40303.6|40283.6|40304.8|40284.8|40318.6|40286.7|40297|40267.4|542
1660926600000|2022-08-19 16:30:00|40305.3|40285.3|40287.9|40267.9|40312.2|40292.2|40286.2|40253.3|548
1660926900000|2022-08-19 16:35:00|40288.1|40268.1|40266|40246|40296|40276|40265.4|40230.2|539
1660927200000|2022-08-19 16:40:00|40265.7|40245.7|40282.1|40262.1|40282.4|40262.4|40261|40221.8|491
1660927500000|2022-08-19 16:45:00|40282|40262|40276.7|40256.7|40290.6|40262|40270.5|40236.8|400
1660927800000|2022-08-19 16:50:00|40276.8|40256.8|40288.3|40238.3|40300.1|40265.3|40272.3|40232.3|467
1660928100000|2022-08-19 16:55:00|40288.9|40238.9|40272.1|40252.1|40299.4|40262.1|40267.1|40233.4|628
1660928400000|2022-08-19 17:00:00|40270.7|40250.7|40279.2|40229.2|40299|40259.7|40265|40227.8|566
1660928700000|2022-08-19 17:05:00|40278.7|40228.7|40266.8|40216.8|40281.5|40248.7|40250.7|40210.5|645
1660929000000|2022-08-19 17:10:00|40264.6|40214.6|40259.5|40209.5|40273|40235.5|40246.3|40206.9|657
1660929300000|2022-08-19 17:15:00|40260.7|40210.7|40258.4|40208.4|40264.2|40228|40236|40200.6|563
1660929600000|2022-08-19 17:20:00|40258.1|40208.1|40248.4|40228.4|40266|40230.6|40235.4|40201.1|557
1660929900000|2022-08-19 17:25:00|40249.4|40229.4|40271.9|40221.9|40273.3|40234.8|40243.4|40204.1|533
1660930200000|2022-08-19 17:30:00|40271.2|40221.2|40283.9|40233.9|40286.8|40248.7|40247.4|40215.1|523
1660930500000|2022-08-19 17:35:00|40281.2|40231.2|40299.3|40249.3|40306.2|40273|40264.3|40230.5|427
1660930800000|2022-08-19 17:40:00|40300.1|40250.1|40271.3|40251.3|40301.8|40266.5|40269.7|40234.1|450
1660931100000|2022-08-19 17:45:00|40272.1|40252.1|40272.7|40222.7|40286.5|40253.5|40257.7|40218|424
1660931400000|2022-08-19 17:50:00|40273.6|40223.6|40273.4|40223.4|40281.4|40241.9|40255.4|40219|506
1660931700000|2022-08-19 17:55:00|40273.8|40223.8|40266.3|40216.3|40280|40241.7|40244.5|40209.4|535
1660932000000|2022-08-19 18:00:00|40270|40220|40285.9|40235.9|40292.9|40255.7|40261.2|40217.7|591
1660932300000|2022-08-19 18:05:00|40286|40236|40273|40253|40298.1|40254.7|40267.7|40225.1|411
1660932600000|2022-08-19 18:10:00|40287.6|40237.6|40301.2|40251.2|40304.7|40265.6|40270.5|40228|471
1660932900000|2022-08-19 18:15:00|40301.6|40251.6|40299.7|40249.7|40306|40267|40279.8|40239|477
1660933200000|2022-08-19 18:20:00|40300|40250|40262.7|40242.7|40302.6|40258|40260.7|40224.8|506
1660933500000|2022-08-19 18:25:00|40260.6|40240.6|40260.8|40240.8|40282.7|40243.7|40253|40214.9|469
1660933800000|2022-08-19 18:30:00|40261.6|40241.6|40267.1|40217.1|40278|40241.8|40245.5|40208|510
1660934100000|2022-08-19 18:35:00|40267.7|40212.9|40287.2|40236.6|40288.2|40250.1|40251.9|40212.5|473
1660934400000|2022-08-19 18:40:00|40286.7|40236.7|40273.6|40222.9|40291.9|40252|40257.8|40215.8|452
1660934700000|2022-08-19 18:45:00|40272.6|40219.6|40281.1|40231.1|40285.8|40250.1|40264.8|40219.6|419
1660935000000|2022-08-19 18:50:00|40282.3|40232.3|40283.5|40233.5|40292.1|40249.1|40267.4|40227.8|525
1660935300000|2022-08-19 18:55:00|40283.7|40233.7|40315.6|40265.6|40322|40272|40273.1|40229.2|635
1660935600000|2022-08-19 19:00:00|40317.9|40266.2|40315|40265|40322.4|40288.5|40303.8|40258.3|565
1660935900000|2022-08-19 19:05:00|40314|40264|40311.2|40261.2|40319|40281.3|40295.1|40249.9|464
1660936200000|2022-08-19 19:10:00|40311.1|40260.7|40297.3|40242.9|40319.3|40283.7|40277.3|40242.4|563
1660936500000|2022-08-19 19:15:00|40296|40246|40304.8|40249.7|40312.2|40270.9|40282.5|40241|516
1660936800000|2022-08-19 19:20:00|40305.8|40248.1|40304|40251.5|40314.9|40270.6|40290.6|40243.8|350
1660937100000|2022-08-19 19:25:00|40303.4|40252.7|40311.3|40254.4|40314.6|40273.2|40292.8|40244|381
1660937400000|2022-08-19 19:30:00|40309.8|40256.2|40305.1|40254.1|40314.1|40270.9|40286.6|40236.4|502
1660937700000|2022-08-19 19:35:00|40304.6|40254.6|40352.6|40276.1|40384.8|40301|40303.5|40245.5|612
1660938000000|2022-08-19 19:40:00|40360.9|40275.3|40352.4|40279.2|40375.8|40304.5|40324.5|40251|657
1660938300000|2022-08-19 19:45:00|40353.6|40276.6|40385.5|40265.5|40412.2|40308.2|40351.3|40255.7|611
1660938600000|2022-08-19 19:50:00|40382.6|40267.2|40369|40317.7|40430.5|40328.1|40353.6|40265.8|629
1660938900000|2022-08-19 19:55:00|40367.4|40317.4|40307.6|40226.1|40422.9|40321.7|40282.1|40213.3|899
1660939200000|2022-08-19 20:00:00|40302.9|40232|40298.3|40234|40348.4|40241.3|40266.8|40198.8|742
1660939500000|2022-08-19 20:05:00|40300.4|40232.8|40287.7|40220.1|40365.7|40264.2|40256.6|40196.5|566
1660939800000|2022-08-19 20:10:00|40289.3|40219.3|40282.2|40212.9|40317|40241.1|40257.9|40193.9|462
1660940100000|2022-08-19 20:15:00|40288.3|40210.4|40304|40219.8|40323.2|40242.2|40283.4|40203.2|340
1660940400000|2022-08-19 20:20:00|40300.6|40229.4|40298.9|40229.2|40325.4|40252.9|40270.9|40199.9|480
1660940700000|2022-08-19 20:25:00|40294.9|40231.8|40299.2|40225.6|40329.1|40244.8|40285|40207.3|396
1660941000000|2022-08-19 20:30:00|40299.4|40227.8|40310.3|40209.5|40323.7|40233.4|40283|40189.7|345
1660941300000|2022-08-19 20:35:00|40307.6|40221.2|40278.8|40228.8|40320.1|40247.6|40276.3|40206.2|264
1660941600000|2022-08-19 20:40:00|40278.2|40228.2|40314.2|40221.2|40325.8|40244.2|40276.2|40203.6|190
1660941900000|2022-08-19 20:45:00|40320.4|40214.4|40315.3|40207.8|40333.6|40243.9|40287.1|40200.6|113
1660942200000|2022-08-19 20:50:00|40309|40219.1|40335.1|40215.1|40335.3|40227.4|40303.4|40199.6|204
1660942500000|2022-08-19 20:55:00|40335.3|40215.3|40332.2|40212.2|40360.5|40240.5|40315.2|40204.8|196
1661112000000|2022-08-21 20:00:00|40352|40212|40467.4|40322.4|40467.4|40322.4|40352|40212|3
1661112300000|2022-08-21 20:05:00|40461|40316|40461|40316|40461|40316|40461|40316|1
1661115600000|2022-08-21 21:00:00|40451.2|40306.2|40407.7|40287.7|40451.2|40306.2|40407.7|40271.2|18
1661115900000|2022-08-21 21:05:00|40384.5|40264.5|40383.5|40263.5|40411.4|40291.4|40383.5|40263.5|7
1661116200000|2022-08-21 21:10:00|40382|40262|40428.1|40308.1|40428.7|40308.7|40379.5|40259.5|34
1661116500000|2022-08-21 21:15:00|40389.5|40269.5|40428.1|40308.1|40428.1|40308.1|40381.6|40261.6|42
1661116800000|2022-08-21 21:20:00|40392|40272|40428.1|40308.1|40428.1|40308.1|40391|40271|9
1661117100000|2022-08-21 21:25:00|40394.5|40274.5|40436.3|40316.3|40436.3|40316.3|40391|40271|32
1661117400000|2022-08-21 21:30:00|40369.4|40249.4|40432.1|40312.1|40440.3|40320.3|40364.2|40244.2|77
1661117700000|2022-08-21 21:35:00|40433.7|40313.7|40434.9|40314.9|40434.9|40314.9|40395.5|40275.5|20
1661118000000|2022-08-21 21:40:00|40425|40305|40436.1|40316.1|40436.1|40316.1|40397.5|40277.5|24
1661118300000|2022-08-21 21:45:00|40421.9|40301.9|40436.1|40316.1|40436.1|40316.1|40421.9|40301.9|4
1661118600000|2022-08-21 21:50:00|40397.5|40277.5|40438.6|40318.6|40438.6|40318.6|40396|40276|20
1661118900000|2022-08-21 21:55:00|40394.6|40274.6|40451.7|40331.7|40451.7|40331.7|40349.2|40229.2|28
1661119200000|2022-08-21 22:00:00|40414.3|40294.3|40425.8|40305.8|40470.9|40350.9|40365.6|40245.6|353
1661119500000|2022-08-21 22:05:00|40425.6|40305.6|40404.5|40284.5|40448|40328|40384.1|40264.1|207
1661119800000|2022-08-21 22:10:00|40430.8|40310.8|40380|40260|40435.9|40315.9|40379.1|40259.1|81
1661120100000|2022-08-21 22:15:00|40399.5|40279.5|40399.7|40279.7|40423.5|40303.5|40370|40250|407
1661120400000|2022-08-21 22:20:00|40399.1|40279.1|40393.8|40273.8|40436.1|40316.1|40379.3|40259.3|281
1661120700000|2022-08-21 22:25:00|40414.7|40294.7|40398|40278|40422.3|40302.3|40390.2|40270.2|178
1661121000000|2022-08-21 22:30:00|40402.8|40282.8|40385.9|40265.9|40418.8|40298.8|40379.8|40259.8|214
1661121300000|2022-08-21 22:35:00|40390.2|40270.2|40403.4|40283.4|40417.1|40297.1|40375.7|40255.7|492
1661121600000|2022-08-21 22:40:00|40403.1|40283.1|40393|40273|40426.3|40306.3|40353.5|40233.5|439
1661121900000|2022-08-21 22:45:00|40393.7|40273.7|40396.9|40276.9|40435.8|40315.8|40379.1|40259.1|245
1661122200000|2022-08-21 22:50:00|40397|40277|40415.8|40295.8|40426.4|40306.4|40355.5|40235.5|345
1661122500000|2022-08-21 22:55:00|40407.2|40287.2|40415.5|40295.5|40425.2|40305.2|40393.3|40273.3|329
1661122800000|2022-08-21 23:00:00|40395.9|40275.9|40393.3|40273.3|40430.8|40310.8|40340.5|40220.5|497
1661123100000|2022-08-21 23:05:00|40394.2|40274.2|40396.4|40276.4|40438.3|40318.3|40379.7|40259.7|472
1661123400000|2022-08-21 23:10:00|40392|40272|40413.2|40293.2|40427.9|40307.9|40381.7|40261.7|549
1661123700000|2022-08-21 23:15:00|40413.1|40293.1|40434.4|40314.4|40450.2|40330.2|40396.2|40276.2|610
1661124000000|2022-08-21 23:20:00|40432.8|40312.8|40417.2|40297.2|40443.9|40323.9|40403.9|40283.9|558
1661124300000|2022-08-21 23:25:00|40416.3|40296.3|40427.4|40307.4|40446.7|40326.7|40409|40289|476
1661124600000|2022-08-21 23:30:00|40427.1|40307.1|40404.7|40284.7|40447.5|40327.5|40400.6|40280.6|641
1661124900000|2022-08-21 23:35:00|40404.3|40284.3|40418.6|40298.6|40436.9|40316.9|40393.9|40273.9|543
1661125200000|2022-08-21 23:40:00|40419.6|40299.6|40403.5|40283.5|40437.6|40317.6|40388|40268|607
1661125500000|2022-08-21 23:45:00|40403.7|40283.7|40404.4|40284.4|40431.8|40311.8|40377.7|40257.7|722
1661125800000|2022-08-21 23:50:00|40408.1|40288.1|40392.8|40272.8|40430.7|40310.7|40377.7|40257.7|701
1661126100000|2022-08-21 23:55:00|40405.4|40285.4|40380|40260|40431.6|40311.6|40365.5|40250.5|690
1661126400000|2022-08-22 00:00:00|40377.5|40257.5|40361.7|40241.7|40424.3|40304.3|40346|40240.9|867
1661126700000|2022-08-22 00:05:00|40361.5|40241.5|40387.7|40267.7|40400.9|40290.5|40350.8|40241.5|740
1661127000000|2022-08-22 00:10:00|40387.6|40267.6|40375|40255|40393.5|40284.6|40352.8|40249.5|824
1661127300000|2022-08-22 00:15:00|40378.7|40258.7|40376|40256|40389.5|40273.1|40344|40224|815
1661127600000|2022-08-22 00:20:00|40376.1|40256.1|40385.2|40265.2|40402.3|40285.2|40346.1|40245.5|819
1661127900000|2022-08-22 00:25:00|40388.2|40268.2|40404.9|40284.9|40417.3|40302.7|40375.2|40262.2|709
1661128200000|2022-08-22 00:30:00|40404.6|40284.6|40394.8|40274.8|40416.4|40297.4|40372|40268.8|635
1661128500000|2022-08-22 00:35:00|40376.2|40278.4|40393.1|40273.1|40403.5|40294.6|40361.7|40257.8|725
1661128800000|2022-08-22 00:40:00|40381.8|40261.8|40387.6|40269|40402.3|40292|40348|40245.4|665
1661129100000|2022-08-22 00:45:00|40389.3|40269.3|40401.2|40281.2|40405.1|40296.7|40357.5|40261.8|573
1661129400000|2022-08-22 00:50:00|40401.5|40281.5|40399.5|40279.5|40424.3|40318|40383.7|40274.5|655
1661129700000|2022-08-22 00:55:00|40401.8|40281.8|40409.3|40289.3|40420.6|40315.9|40391.4|40275.2|591
1661130000000|2022-08-22 01:00:00|40410.1|40290.1|40405.1|40285.1|40431.5|40327.4|40392.8|40279.6|735
1661130300000|2022-08-22 01:05:00|40409.1|40289.1|40420.5|40300.5|40431.4|40317.3|40388|40279.4|607
1661130600000|2022-08-22 01:10:00|40417.8|40297.8|40426.2|40306.2|40439.2|40319.2|40396.1|40295.1|669
1661130900000|2022-08-22 01:15:00|40422|40302|40423.4|40303.4|40428.7|40325.9|40381.3|40278.7|785
1661131200000|2022-08-22 01:20:00|40423.5|40303.5|40420.6|40300.6|40432.2|40325.6|40399.7|40279.7|737
1661131500000|2022-08-22 01:25:00|40422.1|40302.1|40390.1|40270.1|40426.1|40306.1|40377.8|40263.4|629
1661131800000|2022-08-22 01:30:00|40390.6|40270.6|40403.4|40283.4|40404.4|40292|40359.5|40260.1|748
1661132100000|2022-08-22 01:35:00|40387.7|40267.7|40397.4|40277.4|40409.8|40291.8|40364.2|40263.4|732
1661132400000|2022-08-22 01:40:00|40391.2|40271.2|40397|40277|40411|40294.9|40372.3|40266.6|709
1661132700000|2022-08-22 01:45:00|40396.9|40276.9|40394.7|40274.7|40409.2|40291.5|40362.3|40257|731
1661133000000|2022-08-22 01:50:00|40390|40270|40390.5|40270.5|40404.2|40285.3|40352.7|40257.5|699
1661133300000|2022-08-22 01:55:00|40391|40271|40400.6|40280.6|40407|40288.6|40361.6|40260.1|719
1661133600000|2022-08-22 02:00:00|40399.3|40279.3|40386.7|40266.7|40403.1|40294|40350|40260.8|648
1661133900000|2022-08-22 02:05:00|40385.2|40265.2|40402.6|40282.6|40410.5|40294.8|40368.4|40258.4|712
1661134200000|2022-08-22 02:10:00|40405|40285|40408.9|40288.9|40419.4|40317|40381|40274.3|587
1661134500000|2022-08-22 02:15:00|40408.4|40288.4|40384.4|40264.4|40408.4|40298.8|40355.2|40259.4|678
1661134800000|2022-08-22 02:20:00|40382.4|40262.4|40369.9|40249.9|40391.9|40273.8|40335.4|40226|741
1661135100000|2022-08-22 02:25:00|40370.6|40250.6|40365.6|40248.3|40383.7|40265.7|40345.2|40241.2|689
1661135400000|2022-08-22 02:30:00|40366.5|40248.5|40378.8|40258.8|40393|40281|40335|40237.5|705
1661135700000|2022-08-22 02:35:00|40377.2|40257.2|40379.7|40259.7|40386.9|40273.8|40351.4|40249.4|573
1661136000000|2022-08-22 02:40:00|40379.2|40259.2|40391.4|40271.4|40406.5|40286.5|40353.6|40253.2|562
1661136300000|2022-08-22 02:45:00|40391.5|40271.5|40386.7|40266.7|40393.5|40281.1|40350.4|40256.5|510
1661136600000|2022-08-22 02:50:00|40387.4|40267.4|40366|40246|40387.4|40273.3|40333.3|40232.9|649
1661136900000|2022-08-22 02:55:00|40365|40245|40311.9|40198.4|40365|40245|40283|40193.9|728
1661137200000|2022-08-22 03:00:00|40319.8|40199.8|40329|40209|40348|40228.3|40305|40195.8|715
1661137500000|2022-08-22 03:05:00|40328.8|40208.8|40316.7|40196.7|40342.3|40222.3|40287.6|40194.3|681
1661137800000|2022-08-22 03:10:00|40321|40201|40319|40199|40327.6|40210.4|40284.9|40187.1|665
1661138100000|2022-08-22 03:15:00|40321.2|40201.2|40317.3|40197.3|40331.5|40217|40273|40188.5|571
1661138400000|2022-08-22 03:20:00|40316.4|40196.4|40330.2|40210.2|40339.3|40223.1|40289.7|40193.9|539
1661138700000|2022-08-22 03:25:00|40330.5|40210.5|40338.4|40218.4|40345.4|40232.7|40302.2|40203.8|644
1661139000000|2022-08-22 03:30:00|40335.6|40215.6|40334.6|40214.6|40350.9|40230.9|40297.2|40203.1|651
1661139300000|2022-08-22 03:35:00|40335.1|40215.1|40333.4|40213.4|40346.4|40229.2|40302.7|40201.8|572
1661139600000|2022-08-22 03:40:00|40327.7|40207.7|40330.1|40210.1|40340.9|40228.1|40302.5|40205.7|597
1661139900000|2022-08-22 03:45:00|40327.8|40207.8|40331.8|40211.8|40350.7|40242.2|40286|40206.1|645
1661140200000|2022-08-22 03:50:00|40331.3|40211.3|40332.4|40212.4|40342.5|40231.4|40312.2|40204.8|513
1661140500000|2022-08-22 03:55:00|40331.3|40211.3|40321.8|40217.2|40339.2|40227.5|40293|40202.4|502
1661140800000|2022-08-22 04:00:00|40328.3|40208.3|40337|40217|40343.7|40227.6|40294.9|40202|517
1661141100000|2022-08-22 04:05:00|40336.7|40216.7|40343.7|40223.7|40360.8|40251.2|40319.5|40211.5|527
1661141400000|2022-08-22 04:10:00|40343.5|40223.5|40343.1|40223.1|40355.9|40262|40318|40217.9|439
1661141700000|2022-08-22 04:15:00|40343.5|40223.5|40337.8|40217.8|40353.8|40241.2|40300.9|40213|508
1661142000000|2022-08-22 04:20:00|40337.6|40217.6|40326.8|40206.8|40345|40238.8|40310.6|40203.1|490
1661142300000|2022-08-22 04:25:00|40326.7|40206.7|40331.5|40211.5|40342|40230|40304.9|40200.6|497
1661142600000|2022-08-22 04:30:00|40329.5|40209.5|40344.9|40224.9|40349.1|40234.6|40299.4|40207|561
1661142900000|2022-08-22 04:35:00|40332.4|40220.4|40340.8|40220.8|40349.6|40247.4|40321.7|40216.3|470
1661143200000|2022-08-22 04:40:00|40342.9|40222.9|40325.5|40232.7|40352.7|40244.4|40310.6|40208.6|506
1661143500000|2022-08-22 04:45:00|40344.4|40224.4|40355.9|40248.6|40384.6|40290.8|40301.1|40204.7|515
1661143800000|2022-08-22 04:50:00|40360.9|40240.9|40357.2|40259.4|40374.4|40269.1|40324.8|40220.8|609
1661144100000|2022-08-22 04:55:00|40362.6|40252.4|40355.1|40245.5|40376|40277.3|40335.6|40239.2|509
1661144400000|2022-08-22 05:00:00|40358.8|40245.3|40360.1|40249.8|40365.9|40277.4|40335|40235.8|562
1661144700000|2022-08-22 05:05:00|40359.6|40250|40361.4|40270.1|40373.7|40282.2|40336|40241.9|615
1661145000000|2022-08-22 05:10:00|40367|40261.7|40374.6|40254.6|40379.4|40286.9|40339.4|40249.3|476
1661145300000|2022-08-22 05:15:00|40374.4|40254.4|40345|40255.9|40376.2|40284.2|40330.1|40239.2|589
1661145600000|2022-08-22 05:20:00|40349.4|40250.9|40356.6|40251.1|40364.5|40276.5|40323.4|40235.2|655
1661145900000|2022-08-22 05:25:00|40357.6|40250.3|40358.9|40255.3|40369.9|40282.5|40337.9|40243.6|646
1661146200000|2022-08-22 05:30:00|40359|40255.5|40359.4|40250.7|40369.5|40277.1|40328.8|40236.3|609
1661146500000|2022-08-22 05:35:00|40358.9|40250.9|40352.5|40257|40370.4|40275.7|40332.8|40239.3|619
1661146800000|2022-08-22 05:40:00|40355.6|40254.5|40356.9|40240.9|40365.6|40273.7|40318.7|40235.5|623
1661147100000|2022-08-22 05:45:00|40347.3|40248.2|40342.6|40247|40363.2|40272|40323.3|40233.4|569
1661147400000|2022-08-22 05:50:00|40343.7|40245.9|40360.4|40253.8|40368.3|40277.8|40327|40235.7|686
1661147700000|2022-08-22 05:55:00|40360.9|40253.2|40403.4|40283.4|40409.4|40302.6|40351|40241.8|645
1661148000000|2022-08-22 06:00:00|40411.7|40291.7|40417.5|40307.8|40427.1|40330.4|40399.9|40280.6|882
1661148300000|2022-08-22 06:05:00|40420.4|40305|40421.3|40314|40435|40340.9|40402.7|40299.8|867
1661148600000|2022-08-22 06:10:00|40422.2|40313.2|40432.1|40327.4|40443.2|40361.4|40405.7|40306.4|835
1661148900000|2022-08-22 06:15:00|40431.5|40327|40467.8|40359.3|40483.9|40376.5|40409.4|40309.8|817
1661149200000|2022-08-22 06:20:00|40470.8|40357.1|40476.5|40382.1|40552.4|40438.3|40414.8|40337.7|960
1661149500000|2022-08-22 06:25:00|40479.2|40379.1|40498.6|40421.1|40539.6|40451.1|40474.8|40379.1|752
1661149800000|2022-08-22 06:30:00|40498.7|40421.6|40477.1|40423.3|40517|40454.5|40473.4|40412.4|818
1661150100000|2022-08-22 06:35:00|40477.2|40422.9|40476.3|40423.6|40486.6|40429.3|40466.8|40408.4|878
1661150400000|2022-08-22 06:40:00|40475.6|40424.8|40482.9|40462.9|40503.9|40467.2|40460.8|40416.1|815
1661150700000|2022-08-22 06:45:00|40482.2|40462.2|40487.8|40467.8|40505|40469.4|40467.9|40440.6|910
1661151000000|2022-08-22 06:50:00|40487.6|40467.6|40546.2|40496.2|40548.5|40502.5|40465.2|40428.2|930
1661151300000|2022-08-22 06:55:00|40546.5|40496.5|40586.5|40531.6|40590.9|40558.2|40543.3|40493.3|964
1661151600000|2022-08-22 07:00:00|40585.1|40534|40632.6|40578.5|40637.6|40586.9|40552.4|40514.4|976
1661151900000|2022-08-22 07:05:00|40630.2|40578.4|40648.2|40598.2|40691.2|40653|40624.6|40572.9|851
1661152200000|2022-08-22 07:10:00|40633.3|40613.3|40621.2|40571.2|40658.7|40626.6|40600.6|40571.1|905
1661152500000|2022-08-22 07:15:00|40621.6|40571.6|40646|40596|40655.7|40621|40603.5|40569.1|817
1661152800000|2022-08-22 07:20:00|40645.6|40595.6|40662.4|40642.4|40687.1|40655.6|40624.5|40582.4|832
1661153100000|2022-08-22 07:25:00|40662.8|40642.8|40697.8|40647.8|40697.8|40658.7|40639.7|40595.6|926
1661153400000|2022-08-22 07:30:00|40691.6|40641.6|40720.9|40700.9|40741.6|40705.6|40689.8|40639.8|951
1661153700000|2022-08-22 07:35:00|40721.5|40701.5|40705.1|40685.1|40741.9|40706.4|40700.4|40666.8|786
1661154000000|2022-08-22 07:40:00|40705.7|40685.7|40720.6|40700.6|40724.2|40704.2|40695.9|40664|769
1661154300000|2022-08-22 07:45:00|40720|40700|40755.2|40705.2|40756.3|40714.1|40716.5|40683|799
1661154600000|2022-08-22 07:50:00|40739.9|40719.9|40726.7|40706.7|40768.5|40734.6|40710.5|40686.4|880
1661154900000|2022-08-22 07:55:00|40724.3|40704.3|40719.2|40669.2|40742.5|40708|40682.5|40648.3|939
1661155200000|2022-08-22 08:00:00|40721|40671|40713|40693|40831.9|40800.1|40708.3|40664.4|1028
1661155500000|2022-08-22 08:05:00|40712.1|40692.1|40752.7|40702.7|40754.1|40702.9|40692.5|40657.1|978
1661155800000|2022-08-22 08:10:00|40752.6|40702.6|40679.8|40659.8|40753|40715.1|40675.4|40640.2|965
1661156100000|2022-08-22 08:15:00|40679.7|40659.7|40698.6|40678.6|40717|40697|40679.7|40651.1|876
1661156400000|2022-08-22 08:20:00|40698.1|40678.1|40705.7|40685.7|40713.2|40693.2|40636.2|40605|868
1661156700000|2022-08-22 08:25:00|40705.2|40685.2|40658.7|40638.7|40736.6|40716.6|40656.9|40636.9|963
1661157000000|2022-08-22 08:30:00|40659.7|40639.7|40626.9|40576.9|40661.3|40641.3|40589.4|40554.2|987
1661157300000|2022-08-22 08:35:00|40626.5|40576.5|40582.3|40562.3|40634.2|40594.2|40580.7|40560.5|928
1661157600000|2022-08-22 08:40:00|40581.1|40561.1|40602|40582|40637|40600.8|40562.5|40527.7|954
1661157900000|2022-08-22 08:45:00|40600.5|40580.5|40615.6|40595.6|40616.6|40596.6|40578.4|40533.7|847
1661158200000|2022-08-22 08:50:00|40616|40596|40559.9|40539.9|40625.4|40605.4|40558.6|40521.3|884
1661158500000|2022-08-22 08:55:00|40559.2|40539.2|40527|40507|40575.1|40544.6|40505.9|40473.1|893
1661158800000|2022-08-22 09:00:00|40541.7|40491.7|40505|40485|40552.3|40525.7|40488.2|40454.4|902
1661159100000|2022-08-22 09:05:00|40505.4|40485.4|40525|40505|40552.5|40524.1|40497.3|40464.1|919
1661159400000|2022-08-22 09:10:00|40524.5|40504.5|40524.2|40504.2|40535.8|40510|40466.3|40444.8|829
1661159700000|2022-08-22 09:15:00|40524|40504|40557|40507|40562|40527.6|40523.6|40491.3|811
1661160000000|2022-08-22 09:20:00|40557.5|40507.5|40541.1|40521.1|40574.6|40554.6|40529|40498.4|809
1661160300000|2022-08-22 09:25:00|40540.4|40520.4|40602.3|40552.3|40609.4|40578.3|40540.4|40510.4|832
1661160600000|2022-08-22 09:30:00|40605.7|40546.6|40607.2|40587.2|40629.9|40596.1|40559.6|40539.6|827
1661160900000|2022-08-22 09:35:00|40625.7|40575.7|40659.1|40639.1|40702.1|40670.4|40608.3|40575|776
1661161200000|2022-08-22 09:40:00|40659|40639|40620.7|40600.7|40663.8|40643.8|40613.8|40590.7|818
1661161500000|2022-08-22 09:45:00|40620.8|40600.8|40600.7|40580.7|40628.1|40608.1|40599.3|40579.3|696
1661161800000|2022-08-22 09:50:00|40600.8|40580.8|40582.9|40562.9|40603.5|40583.5|40582.4|40562.4|835
1661162100000|2022-08-22 09:55:00|40583.7|40563.7|40561.7|40541.7|40586.1|40566.1|40555.8|40535.8|644
1661162400000|2022-08-22 10:00:00|40562.4|40542.4|40648.7|40628.7|40649.7|40629.7|40562.4|40542.4|725
1661162700000|2022-08-22 10:05:00|40648.2|40628.2|40669.5|40649.5|40685.6|40665.6|40647.5|40627.5|769
1661163000000|2022-08-22 10:10:00|40668.8|40648.8|40615.4|40595.4|40669.4|40649.4|40600.8|40580.8|877
1661163300000|2022-08-22 10:15:00|40616|40596|40604.1|40584.1|40623.4|40597|40580.7|40545.6|821
1661163600000|2022-08-22 10:20:00|40603.5|40583.5|40609.8|40589.8|40631.1|40611.1|40598.8|40574.3|735
1661163900000|2022-08-22 10:25:00|40610|40590|40602.6|40582.6|40643.1|40623.1|40601.8|40581.8|643
1661164200000|2022-08-22 10:30:00|40602.5|40582.5|40663.7|40613.7|40664.9|40632.5|40599.6|40564.9|695
1661164500000|2022-08-22 10:35:00|40663.6|40613.6|40683.7|40663.7|40696.8|40668.3|40636|40599.9|653
1661164800000|2022-08-22 10:40:00|40682.7|40662.7|40680.4|40660.4|40692.7|40663.7|40651.4|40618.2|638
1661165100000|2022-08-22 10:45:00|40680.2|40660.2|40669.7|40649.7|40704|40668.1|40665|40633.7|641
1661165400000|2022-08-22 10:50:00|40669.3|40649.3|40713.5|40693.5|40716.2|40696.2|40661.7|40632.3|738
1661165700000|2022-08-22 10:55:00|40712.1|40692.1|40711.5|40691.5|40726.6|40697.4|40689.8|40669.8|802
1661166000000|2022-08-22 11:00:00|40712|40692|40727.2|40707.2|40758.1|40728.3|40688.9|40668.9|805
1661166300000|2022-08-22 11:05:00|40728.2|40708.2|40773.8|40753.8|40773.8|40753.8|40726.1|40694.8|770
1661166600000|2022-08-22 11:10:00|40774.7|40754.7|40844.6|40794.6|40861.5|40817.7|40774.2|40752.3|815
1661166900000|2022-08-22 11:15:00|40843.7|40793.7|40871.1|40851.1|40941.5|40883.4|40826.4|40793.7|824
1661167200000|2022-08-22 11:20:00|40871.8|40851.8|40961.2|40911.2|40993.9|40956.4|40871.5|40846.1|752
1661167500000|2022-08-22 11:25:00|40947|40927|40878.8|40828.8|40986.2|40950.5|40857.8|40824.3|906
1661167800000|2022-08-22 11:30:00|40879.8|40829.8|40833.9|40813.9|40879.8|40848.3|40824.6|40777.6|658
1661168100000|2022-08-22 11:35:00|40832.7|40812.7|40810.8|40760.8|40886.9|40839.8|40783.2|40753.1|838
1661168400000|2022-08-22 11:40:00|40809.9|40759.9|40800.6|40780.6|40870.4|40813.4|40800.6|40758.5|811
1661168700000|2022-08-22 11:45:00|40801.1|40781.1|40915.5|40865.5|40916.7|40874.7|40795.3|40761.4|837
1661169000000|2022-08-22 11:50:00|40914.8|40864.8|40941.9|40891.9|40951.5|40915.8|40877.3|40836.5|866
1661169300000|2022-08-22 11:55:00|40941.3|40891.3|40913.5|40863.5|40943.6|40907.2|40884.4|40857.3|882
1661169600000|2022-08-22 12:00:00|40912.3|40862.3|40888.4|40823.9|40921.8|40886.3|40858.9|40802.2|831
1661169900000|2022-08-22 12:05:00|40890|40822.3|40813.6|40793.6|40890.9|40845.9|40808.1|40772.2|904
1661170200000|2022-08-22 12:10:00|40816.1|40796.1|40826.8|40776.8|40835.5|40806.6|40793.9|40771.7|812
1661170500000|2022-08-22 12:15:00|40827.6|40777.6|40797.4|40777.4|40838|40797.8|40782|40747.4|821
1661170800000|2022-08-22 12:20:00|40797.1|40777.1|40817.2|40797.2|40822|40798.2|40789.6|40754.7|945
1661171100000|2022-08-22 12:25:00|40819.1|40799.1|40822.6|40772.6|40833|40800.2|40801|40765.4|782
1661171400000|2022-08-22 12:30:00|40822.9|40772.9|40835.3|40815.3|40850.4|40818|40810|40769.4|735
1661171700000|2022-08-22 12:35:00|40836.9|40816.9|40849|40799|40854.3|40820.6|40824.2|40789.6|805
1661172000000|2022-08-22 12:40:00|40849.1|40799.1|40886.9|40866.9|40921.1|40884.3|40831|40796|802
1661172300000|2022-08-22 12:45:00|40885.1|40865.1|40898.3|40878.3|40928.9|40908.9|40876.6|40850.5|746
1661172600000|2022-08-22 12:50:00|40898.6|40878.6|40876.3|40856.3|40938.5|40900.6|40875.4|40847.8|788
1661172900000|2022-08-22 12:55:00|40877|40857|40814.1|40794.1|40877.4|40857.4|40808.2|40788.2|830
1661173200000|2022-08-22 13:00:00|40812.4|40792.4|40817.3|40797.3|40855|40828.1|40805.8|40785.8|939
1661173500000|2022-08-22 13:05:00|40816.4|40796.4|40814.9|40794.9|40829.7|40800.4|40789.8|40769.8|697
1661173800000|2022-08-22 13:10:00|40815.2|40795.2|40890.6|40840.6|40932.2|40869.2|40810.7|40790.6|823
1661174100000|2022-08-22 13:15:00|40890.1|40840.1|40872.7|40852.7|40898|40862.5|40841.4|40817.3|806
1661174400000|2022-08-22 13:20:00|40871.7|40851.7|40890.9|40870.9|40916.3|40884.9|40847.1|40825.8|816
1661174700000|2022-08-22 13:25:00|40890.1|40870.1|40900.6|40880.6|40919.9|40884.1|40882|40848.6|837
1661175000000|2022-08-22 13:30:00|40898.5|40878.5|40974.9|40954.9|40980.7|40959.1|40891.3|40871.3|961
1661175300000|2022-08-22 13:35:00|40975.1|40955.1|41027.5|41007.5|41054.9|41016.9|40971.2|40951.2|975
1661175600000|2022-08-22 13:40:00|41027.2|41007.2|41010.3|40990.3|41046.2|41012.2|40983.3|40947.9|932
1661175900000|2022-08-22 13:45:00|41010.9|40990.9|41065.6|41045.6|41069.9|41046.7|40998.2|40978.2|905
1661176200000|2022-08-22 13:50:00|41065.4|41045.4|41105|41085|41115.5|41091.8|41064.8|41033.7|988
1661176500000|2022-08-22 13:55:00|41104.3|41084.3|41106.3|41086.3|41130.9|41100.2|41079.6|41039.9|979
1661176800000|2022-08-22 14:00:00|41107.7|41087.7|41093.5|41073.5|41144.3|41112.2|41085.9|41050.4|887
1661177100000|2022-08-22 14:05:00|41094.2|41074.2|41112.3|41092.3|41116.3|41092.6|41086.4|41053.8|861
1661177400000|2022-08-22 14:10:00|41126.9|41076.9|41041.7|41021.7|41132.4|41099.8|41039.9|41019.9|921
1661177700000|2022-08-22 14:15:00|41045.2|41025.2|41098.7|41078.7|41112.5|41092.5|41043.6|41023.6|901
1661178000000|2022-08-22 14:20:00|41098.4|41078.4|41071|41051|41125.5|41105.5|41066.9|41032.3|930
1661178300000|2022-08-22 14:25:00|41070.9|41050.9|41035.1|40985.1|41090.2|41055.6|41005.1|40971.7|959
1661178600000|2022-08-22 14:30:00|41036.3|40986.3|41023.5|40973.5|41039.5|41004.3|40972.5|40939.7|911
1661178900000|2022-08-22 14:35:00|41007.9|40987.9|41039.7|41019.7|41081|41044.5|41007.9|40987|924
1661179200000|2022-08-22 14:40:00|41040.1|41020.1|41073.6|41053.6|41103|41058.6|41016.3|40984.4|919
1661179500000|2022-08-22 14:45:00|41073.5|41053.5|41089.9|41069.9|41111.5|41091.2|41071.3|41033.3|929
1661179800000|2022-08-22 14:50:00|41089.8|41069.8|41046.6|40996.6|41117.7|41079.7|41035.1|40972.5|933
1661180100000|2022-08-22 14:55:00|41047.1|40994.7|41016.4|40996.4|41048.1|41007.6|40977|40916.5|965
1661180400000|2022-08-22 15:00:00|41035.4|40985.4|41067.5|41017.5|41089.7|41042.3|41016.1|40981.7|914
1661180700000|2022-08-22 15:05:00|41067.3|41017.3|41096.4|41046.4|41101.3|41061|41035|41002.4|818
1661181000000|2022-08-22 15:10:00|41096.6|41046.6|41049.9|41029.9|41103.7|41058.7|41047.1|41015.2|831
1661181300000|2022-08-22 15:15:00|41050|41030|41072.8|41052.8|41087.9|41056.9|41050|41015.1|827
1661181600000|2022-08-22 15:20:00|41072.2|41052.2|41061.7|41041.7|41089.6|41060.8|41052.5|41006.5|843
1661181900000|2022-08-22 15:25:00|41060.9|41040.9|41150.5|41098|41157.2|41104.2|41060.9|41023.6|981
1661182200000|2022-08-22 15:30:00|41150.2|41097.1|41083.2|41000|41155.1|41101.3|41067|40977.9|1063
1661182500000|2022-08-22 15:35:00|41090.2|41003.3|41082|41032|41097.4|41033.6|41046.9|40989.3|911
1661182800000|2022-08-22 15:40:00|41081.8|41031.8|41089.9|41033.1|41105.8|41051.8|41053.1|41012.2|826
1661183100000|2022-08-22 15:45:00|41086.8|41035.2|41117.2|41062.1|41138.7|41085.8|41086.8|41032.6|748
1661183400000|2022-08-22 15:50:00|41117.9|41064.3|41101.7|41049.3|41128.7|41070.4|41098.1|41043.1|795
1661183700000|2022-08-22 15:55:00|41101.3|41048.9|41121.4|41068.8|41121.5|41070.2|41089.2|41036.7|830
1661184000000|2022-08-22 16:00:00|41120.4|41070.4|41113.6|41061.4|41135.9|41085.9|41096|41040.4|886
1661184300000|2022-08-22 16:05:00|41114.1|41062.8|41108.2|41058.2|41122.2|41071.3|41101.1|41046.8|776
1661184600000|2022-08-22 16:10:00|41107.7|41057.7|41109.7|41054.5|41126.2|41081.7|41092.7|41054.2|726
1661184900000|2022-08-22 16:15:00|41111.4|41054.7|41106.7|41056.7|41120.6|41070.6|41098|41048|735
1661185200000|2022-08-22 16:20:00|41105.2|41055.2|41088.3|41038.3|41114.3|41064.3|41072.4|41032.7|750
1661185500000|2022-08-22 16:25:00|41086.5|41036.5|41035|40985|41088.9|41053.7|41012.1|40971.5|766
1661185800000|2022-08-22 16:30:00|41034.9|40984.9|41032.5|40982.5|41044.2|41009.1|41016.7|40972|703
1661186100000|2022-08-22 16:35:00|41032.9|40982.9|41018.1|40968.1|41033.5|40999.2|41000|40963|648
1661186400000|2022-08-22 16:40:00|41018.7|40968.7|41030|41010|41047.9|41011.3|41006.6|40967.6|637
1661186700000|2022-08-22 16:45:00|41029.2|41009.2|41065.1|41015.1|41066.1|41029.7|41026.8|40989.7|640
1661187000000|2022-08-22 16:50:00|41064.3|41014.3|41068|41018|41068.8|41032.7|41038.2|41006.8|609
1661187300000|2022-08-22 16:55:00|41067.3|41017.3|41081.5|41031.3|41095.7|41056.8|41048.2|41016.1|634
1661187600000|2022-08-22 17:00:00|41082.2|41032.2|41060.2|41040.2|41082.2|41045.5|41043.5|41014|718
1661187900000|2022-08-22 17:05:00|41060.1|41040.1|41085.8|41035.8|41086.8|41054.4|41049.5|41013.5|609
1661188200000|2022-08-22 17:10:00|41087|41037|41067.7|41047.7|41097.2|41061|41065.9|41030.1|639
1661188500000|2022-08-22 17:15:00|41067.8|41047.8|41057.8|41005.7|41082.7|41049.2|41044.6|40994.6|632
1661188800000|2022-08-22 17:20:00|41058.3|41006|41070.7|41020.7|41073.7|41023.7|41058|41005.2|505
1661189100000|2022-08-22 17:25:00|41070.5|41020.5|41105.3|41055.3|41120.3|41074.3|41031.7|40997.3|548
1661189400000|2022-08-22 17:30:00|41105.7|41055.7|41127.2|41077.2|41134.1|41099.5|41093.6|41054.5|622
1661189700000|2022-08-22 17:35:00|41127.3|41077.3|41116.4|41066.4|41130.6|41095|41102.4|41060.8|421
1661190000000|2022-08-22 17:40:00|41115.8|41065.8|41106.7|41056.7|41125.7|41086.1|41086.2|41046.5|493
1661190300000|2022-08-22 17:45:00|41106.5|41056.5|41105.6|41055.6|41111.5|41075.7|41087|41049.5|506
1661190600000|2022-08-22 17:50:00|41105.3|41055.3|41119.4|41069.4|41121.9|41080|41090.2|41051.7|535
1661190900000|2022-08-22 17:55:00|41121.5|41071.5|41144.5|41094.5|41147.9|41100.5|41114.9|41066.2|610
1661191200000|2022-08-22 18:00:00|41144.8|41094.8|41128.5|41078.5|41144.8|41116.7|41112.8|41071.8|558
1661191500000|2022-08-22 18:05:00|41130.1|41080.1|41131.2|41081.2|41138.1|41088.1|41124.2|41074.2|469
1661191800000|2022-08-22 18:10:00|41131.7|41081.7|41143.6|41093.6|41152.3|41102.3|41129.1|41079.1|461
1661192100000|2022-08-22 18:15:00|41143.5|41093.5|41133.7|41083.7|41154.5|41104.5|41129.5|41079.5|482
1661192400000|2022-08-22 18:20:00|41133.8|41083.8|41146.8|41096.8|41153.7|41103.7|41128.6|41075|460
1661192700000|2022-08-22 18:25:00|41147.2|41097.2|41147.6|41097.6|41154.5|41104.5|41138.6|41088.6|480
1661193000000|2022-08-22 18:30:00|41148.5|41098.5|41139.4|41089.4|41154.7|41104.7|41137.2|41087.2|461
1661193300000|2022-08-22 18:35:00|41139.6|41089.6|41140.9|41090.9|41150|41100|41130.2|41080.2|429
1661193600000|2022-08-22 18:40:00|41140.7|41090.7|41140.5|41090.5|41152.3|41115.2|41134.7|41085.6|498
1661193900000|2022-08-22 18:45:00|41139.8|41089.8|41150.3|41100.3|41152.3|41102.3|41136.3|41086.3|446
1661194200000|2022-08-22 18:50:00|41149.6|41099.6|41151.2|41101.2|41159.8|41126.3|41128.8|41092.5|463
1661194500000|2022-08-22 18:55:00|41152|41102|41152.2|41102.2|41160|41123.9|41135.4|41088.5|676
1661194800000|2022-08-22 19:00:00|41152.3|41102.3|41146.7|41089.2|41157.1|41121.8|41127.3|41083.5|614
1661195100000|2022-08-22 19:05:00|41146.2|41090.6|41128.4|41108.4|41150.2|41115.3|41115.8|41073|500
1661195400000|2022-08-22 19:10:00|41128.2|41108.2|41114.9|41094.9|41144.1|41108.2|41114.8|41069.5|488
1661195700000|2022-08-22 19:15:00|41115.1|41095.1|41134.6|41078.5|41136|41100.8|41106.9|41062|432
1661196000000|2022-08-22 19:20:00|41133.2|41083.2|41125.2|41074.9|41136.9|41100.2|41107.1|41055.6|490
1661196300000|2022-08-22 19:25:00|41126.3|41073.6|41099.3|41043.9|41126.8|41090.7|41096.5|41038.6|470
1661196600000|2022-08-22 19:30:00|41098.4|41039.3|41098.1|41044.6|41114.2|41054.5|41083.9|41011.5|516
1661196900000|2022-08-22 19:35:00|41097.9|41043.7|41109.9|41051.2|41118|41059.5|41095.3|41034.9|570
1661197200000|2022-08-22 19:40:00|41110.8|41050.2|41122|41072|41131.7|41077.5|41103|41043.7|508
1661197500000|2022-08-22 19:45:00|41122.5|41071.1|41106.7|41056|41126.8|41076.8|41104.8|41050.5|601
1661197800000|2022-08-22 19:50:00|41107.9|41054.7|41111.2|41059.4|41114.7|41070.3|41090.2|41043|621
1661198100000|2022-08-22 19:55:00|41111.1|41059.1|41121.8|41071.8|41140.9|41090.9|41102.5|41049.9|601
1661198400000|2022-08-22 20:00:00|41121.7|41069.1|41173.5|41120.9|41191.4|41124.3|41118|41048.8|750
1661198700000|2022-08-22 20:05:00|41173|41121.8|41183.9|41116.5|41183.9|41131.5|41171.1|41098.2|449
1661199000000|2022-08-22 20:10:00|41182.6|41111.5|41172.4|41122.2|41183.3|41128.8|41169.3|41110.2|423
1661199300000|2022-08-22 20:15:00|41173.6|41119.9|41173.3|41123.3|41186.2|41128.5|41172.3|41113.6|338
1661199600000|2022-08-22 20:20:00|41172.7|41122.7|41174.6|41122.8|41184.1|41124.2|41169.9|41112.8|313
1661199900000|2022-08-22 20:25:00|41174.4|41122.5|41173.3|41123.3|41180.6|41137.1|41157.1|41110.5|312
1661200200000|2022-08-22 20:30:00|41175.6|41125.6|41168.1|41118.1|41182.6|41125.6|41165.2|41107.6|348
1661200500000|2022-08-22 20:35:00|41167.8|41117.8|41171.2|41118.7|41177.5|41123|41165|41109.5|285
1661200800000|2022-08-22 20:40:00|41171.6|41116.8|41186.5|41127|41192.8|41132|41169.8|41109.4|335
1661201100000|2022-08-22 20:45:00|41179.6|41119.2|41181.4|41117.7|41200|41131|41173.5|41110.2|316
1661201400000|2022-08-22 20:50:00|41189.6|41122.2|41188.7|41120.5|41195.3|41129.7|41173.9|41099|397
1661201700000|2022-08-22 20:55:00|41189.3|41115.4|41203.2|41087.4|41213.3|41120.3|41185.2|41079.2|555
1661202000000|2022-08-22 21:00:00|41204.3|41086.6|41171.8|41051.8|41204.3|41086.6|41137.7|41017.7|80
1661202300000|2022-08-22 21:05:00|41173|41053|41171|41051|41176.4|41058|41169.2|41049.2|64
1661202600000|2022-08-22 21:10:00|41176.6|41056.6|41173.2|41053.2|41211|41091|41150|41030.9|299
1661202900000|2022-08-22 21:15:00|41173.3|41053.3|41175.4|41055.4|41208.2|41088.2|41144.5|41024.5|186
1661203200000|2022-08-22 21:20:00|41174.2|41054.2|41161.5|41041.5|41194.6|41074.6|41142.2|41022.2|203
1661203500000|2022-08-22 21:25:00|41161.6|41041.6|41171.7|41051.7|41177.4|41070|41137.6|41017.6|175
1661203800000|2022-08-22 21:30:00|41152.2|41070|41178.3|41058.3|41181.2|41074.4|41152.1|41032.1|218
1661204100000|2022-08-22 21:35:00|41180.4|41060.4|41172.8|41052.8|41199.7|41079.7|41161.1|41047.6|176
1661204400000|2022-08-22 21:40:00|41171.9|41051.9|41178.4|41058.4|41213.4|41093.4|41168.9|41048.9|184
1661204700000|2022-08-22 21:45:00|41181.8|41061.8|41186.3|41066.3|41207|41087|41147|41054|250
1661205000000|2022-08-22 21:50:00|41178|41059.2|41196.5|41076.5|41209.9|41089.9|41145|41035|303
1661205300000|2022-08-22 21:55:00|41194.5|41074.5|41176.6|41056.6|41206.3|41086.3|41141.5|41021.5|276
1661205600000|2022-08-22 22:00:00|41174.2|41054.2|41182.9|41062.9|41211.3|41091.3|41126|41006|439
1661205900000|2022-08-22 22:05:00|41182.7|41062.7|41225.5|41105.5|41266.7|41146.7|41158.1|41038.1|391
1661206200000|2022-08-22 22:10:00|41228.5|41108.5|41242.5|41122.5|41244|41135|41190.1|41070.1|513
1661206500000|2022-08-22 22:15:00|41242.4|41122.4|41242.8|41122.8|41253.6|41135|41200.7|41080.7|445
1661206800000|2022-08-22 22:20:00|41240|41120|41246.6|41126.6|41258.6|41144|41214.3|41119.5|469
1661207100000|2022-08-22 22:25:00|41247.5|41127.5|41234.9|41114.9|41254.8|41134.8|41182.4|41062.4|486
1661207400000|2022-08-22 22:30:00|41232|41112|41216.2|41096.2|41244.8|41124.8|41169.4|41049.4|530
1661207700000|2022-08-22 22:35:00|41217.9|41097.9|41191|41104.1|41228.2|41116.8|41174|41086|535
1661208000000|2022-08-22 22:40:00|41187.6|41107.1|41203.7|41083.7|41225.4|41111.6|41168.3|41081|432
1661208300000|2022-08-22 22:45:00|41203.8|41083.8|41217.8|41097.8|41233.2|41119|41175.8|41081.6|398
1661208600000|2022-08-22 22:50:00|41216.9|41097.6|41208.8|41088.8|41251.4|41131.4|41174|41084.5|536
1661208900000|2022-08-22 22:55:00|41206|41086|41209.6|41089.6|41230.7|41117.4|41177.2|41083.1|362
1661209200000|2022-08-22 23:00:00|41210|41090|41213.6|41093.6|41235.1|41120|41175.3|41089.5|320
1661209500000|2022-08-22 23:05:00|41213.4|41093.4|41191.3|41091.8|41245.7|41125.7|41184.6|41068.9|469
1661209800000|2022-08-22 23:10:00|41190.6|41096.5|41229.5|41109.5|41231.4|41132.5|41184|41071.1|465
1661210100000|2022-08-22 23:15:00|41229.4|41109.4|41245.6|41132.6|41253|41150.9|41205.4|41105.8|509
1661210400000|2022-08-22 23:20:00|41251.8|41131.8|41250.6|41130.6|41254.5|41152.1|41211|41122.3|382
1661210700000|2022-08-22 23:25:00|41248.4|41128.4|41249.6|41143.6|41259.5|41159.7|41217.7|41122.5|459
1661211000000|2022-08-22 23:30:00|41235.4|41158.5|41252|41132|41261.5|41159|41214|41124|448
1661211300000|2022-08-22 23:35:00|41252.8|41132.8|41263.2|41143.2|41287.9|41167.9|41218.4|41121.9|513
1661211600000|2022-08-22 23:40:00|41263.3|41143.3|41258.1|41138.1|41269.4|41154.7|41217.8|41131.2|664
1661211900000|2022-08-22 23:45:00|41261.7|41141.7|41255|41135|41266.3|41151|41224.4|41128.1|440
1661212200000|2022-08-22 23:50:00|41254.7|41134.7|41250.6|41130.6|41264.1|41150.8|41211.8|41117.7|493
1661212500000|2022-08-22 23:55:00|41253.1|41133.1|41249.2|41129.2|41261|41143.9|41225.8|41121.6|511
1661212800000|2022-08-23 00:00:00|41162.7|41042.7|41172.5|41052.5|41173.6|41053.6|41037.8|40917.8|702
1661213100000|2022-08-23 00:05:00|41180.2|41060.2|41215|41118|41257.6|41156.3|41180.2|41060.2|812
1661213400000|2022-08-23 00:10:00|41204.5|41123.3|41194.7|41135.5|41224.1|41138.4|41185.8|41102.8|560
1661213700000|2022-08-23 00:15:00|41194.5|41135.4|41186.2|41129.2|41209.7|41147.7|41184.9|41115.2|653
1661214000000|2022-08-23 00:20:00|41185.2|41128.7|41174.1|41113|41189.2|41129.7|41172.6|41108.5|551
1661214300000|2022-08-23 00:25:00|41174.2|41113.5|41160.5|41062.4|41179.5|41125.7|41138.2|41051.4|729
1661214600000|2022-08-23 00:30:00|41157.6|41064.7|41130.5|41063.3|41173.4|41081.2|41124.7|41036.1|685
1661214900000|2022-08-23 00:35:00|41130.9|41057.9|41124.3|41058.3|41139.1|41071.3|41105.4|41026.5|807
1661215200000|2022-08-23 00:40:00|41124|41058|41127.1|41065.4|41151|41087.2|41118|41051|700
1661215500000|2022-08-23 00:45:00|41128.3|41065.7|41140.1|41077.6|41142|41091.9|41123.4|41064|560
1661215800000|2022-08-23 00:50:00|41136|41079|41141.2|41080.2|41146|41091.1|41130.9|41049.1|626
1661216100000|2022-08-23 00:55:00|41142|41080.5|41149.9|41073.1|41171.1|41089.9|41124.1|41042.4|726
1661216400000|2022-08-23 01:00:00|41149.3|41074.9|41139.2|41067|41167.9|41092.7|41128.6|41031|836
1661216700000|2022-08-23 01:05:00|41139|41070.1|41119.7|41048.1|41140.4|41078.9|41111.9|41027|787
1661217000000|2022-08-23 01:10:00|41119.3|41052.8|41121.9|41057.7|41132|41070.4|41117.8|41027.2|661
1661217300000|2022-08-23 01:15:00|41122.3|41051.9|41134.7|41076.7|41142.5|41087.3|41119.3|41035.1|686
1661217600000|2022-08-23 01:20:00|41135.5|41077|41132|41073.9|41137.1|41084|41124.6|41067.6|667
1661217900000|2022-08-23 01:25:00|41131.8|41074|41136.7|41081.7|41142|41090|41126.2|41069|553
1661218200000|2022-08-23 01:30:00|41136.2|41081.6|41139.1|41081.1|41147.8|41097.8|41134.8|41077|576
1661218500000|2022-08-23 01:35:00|41139|41081|41146.1|41090|41152.2|41102.2|41137.4|41079|634
1661218800000|2022-08-23 01:40:00|41146.2|41090.5|41156.6|41099.7|41160.8|41106|41141.7|41085.1|630
1661219100000|2022-08-23 01:45:00|41156.8|41099.3|41159.2|41108.3|41172|41117.1|41149.9|41090.2|584
1661219400000|2022-08-23 01:50:00|41158.8|41107.6|41159.1|41102.8|41164.9|41112.8|41154.7|41098|492
1661219700000|2022-08-23 01:55:00|41159.3|41102.6|41151.1|41093.9|41162|41111.3|41148.1|41090|536
1661220000000|2022-08-23 02:00:00|41152|41094.7|41164.9|41108.3|41166.8|41116.8|41151.4|41094.4|573
1661220300000|2022-08-23 02:05:00|41164.5|41109.3|41157.8|41103.5|41172.2|41120.1|41152.5|41093.9|577
1661220600000|2022-08-23 02:10:00|41158.6|41103.6|41148|41091.8|41167.6|41108.7|41145.6|41079.9|545
1661220900000|2022-08-23 02:15:00|41148.7|41091.4|41158.1|41100.7|41169|41111.5|41146.9|41090.3|521
1661221200000|2022-08-23 02:20:00|41158.7|41100.1|41169.1|41100.9|41200|41111|41147.3|41074.4|655
1661221500000|2022-08-23 02:25:00|41183.1|41092.2|41178.3|41099.9|41200.5|41112.4|41163.8|41078.7|467
1661221800000|2022-08-23 02:30:00|41188.2|41093.8|41184.1|41109|41203.8|41118.5|41172.9|41087.5|578
1661222100000|2022-08-23 02:35:00|41183|41109.6|41204.4|41105.8|41216.8|41124.9|41170.4|41087.2|577
1661222400000|2022-08-23 02:40:00|41201.2|41108|41203.4|41104|41220.4|41130.9|41180.1|41093.7|533
1661222700000|2022-08-23 02:45:00|41189.1|41112.8|41181.3|41097.8|41212|41119.2|41163.7|41083.7|641
1661223000000|2022-08-23 02:50:00|41180.3|41101.3|41185.9|41084.4|41195.5|41112.4|41162.6|41071.4|527
1661223300000|2022-08-23 02:55:00|41179|41089|41166|41086.1|41191.3|41102.8|41160.4|41073.4|593
1661223600000|2022-08-23 03:00:00|41165.7|41085.2|41178.7|41090.2|41191.7|41099.6|41153.3|41071.3|527
1661223900000|2022-08-23 03:05:00|41179.5|41089.3|41174.2|41094.3|41206.4|41104.9|41158.7|41078.9|527
1661224200000|2022-08-23 03:10:00|41174.4|41093|41173.9|41088.4|41200.5|41113.3|41165.8|41079.4|496
1661224500000|2022-08-23 03:15:00|41170.4|41090.4|41164.6|41095.2|41187.9|41103.3|41149.7|41070.1|538
1661224800000|2022-08-23 03:20:00|41165.6|41094.4|41163.2|41075.5|41189|41098.5|41147.7|41070|452
1661225100000|2022-08-23 03:25:00|41164.8|41074.1|41169.3|41079.5|41186.5|41099.1|41145.7|41063.9|473
1661225400000|2022-08-23 03:30:00|41166.2|41081.9|41180.5|41091|41193.7|41102.5|41157.7|41074|591
1661225700000|2022-08-23 03:35:00|41173.9|41095.5|41168.5|41077.8|41198.7|41102.7|41154.7|41075|512
1661226000000|2022-08-23 03:40:00|41160|41082.4|41172.4|41087|41192|41101.8|41151.7|41066|426
1661226300000|2022-08-23 03:45:00|41174.2|41085.1|41174.3|41080.2|41191|41096.4|41161.9|41071|375
1661226600000|2022-08-23 03:50:00|41170.2|41082.8|41174.3|41091.9|41196.6|41106.1|41153.7|41070.3|405
1661226900000|2022-08-23 03:55:00|41170.8|41094.5|41173.5|41092.5|41198|41109.1|41161.2|41076.9|427
1661227200000|2022-08-23 04:00:00|41182|41087.3|41167.8|41090.6|41191.4|41106.7|41156|41068|505
1661227500000|2022-08-23 04:05:00|41168.1|41090.3|41151.5|41095.9|41171.2|41109.2|41144.7|41066.6|535
1661227800000|2022-08-23 04:10:00|41149.7|41096.8|41168.1|41091.8|41178.8|41106.4|41149.2|41073|477
1661228100000|2022-08-23 04:15:00|41180.4|41081.3|41159.9|41102.5|41185.3|41112.1|41150.4|41073.2|432
1661228400000|2022-08-23 04:20:00|41158.8|41103.3|41163.8|41093.1|41180.8|41110.6|41151.7|41079.2|414
1661228700000|2022-08-23 04:25:00|41161.4|41094.3|41155.2|41102.1|41184|41109.7|41149.2|41075.7|447
1661229000000|2022-08-23 04:30:00|41155.5|41101.8|41167.8|41082.8|41183|41108.6|41148.3|41074.3|421
1661229300000|2022-08-23 04:35:00|41167.3|41083.5|41174.4|41075.3|41178.8|41101|41143.4|41070.9|402
1661229600000|2022-08-23 04:40:00|41164.4|41083.2|41158.9|41083.1|41177.9|41100.7|41143.9|41071|366
1661229900000|2022-08-23 04:45:00|41146.4|41091.7|41159.9|41107|41183.3|41116|41144|41073.6|403
1661230200000|2022-08-23 04:50:00|41173.5|41093.3|41187.8|41106.3|41204|41124.5|41159.5|41084.8|506
1661230500000|2022-08-23 04:55:00|41189.6|41106.4|41186|41116|41203.9|41129.2|41170.3|41097.7|474
1661230800000|2022-08-23 05:00:00|41185.5|41116.3|41187.9|41110.4|41200|41127.8|41170.5|41098|570
1661231100000|2022-08-23 05:05:00|41186.3|41111.6|41176|41126|41208.2|41135.7|41169|41100.4|416
1661231400000|2022-08-23 05:10:00|41179|41125|41193.2|41143.2|41216.7|41145.6|41174.1|41101.1|587
1661231700000|2022-08-23 05:15:00|41192.8|41142.8|41230.7|41127.5|41230.7|41156.2|41192.8|41124.1|481
1661232000000|2022-08-23 05:20:00|41211.7|41134.9|41231|41123.4|41263.2|41198.5|41202.1|41111|822
1661232300000|2022-08-23 05:25:00|41222.2|41132.5|41210.3|41120.5|41233.9|41134.7|41196.2|41103.8|869
1661232600000|2022-08-23 05:30:00|41209.9|41121.5|41214.5|41115.2|41239.3|41145.2|41203.3|41102.7|820
1661232900000|2022-08-23 05:35:00|41211.7|41118.5|41236.3|41134.6|41248.5|41148.7|41192|41099.8|722
1661233200000|2022-08-23 05:40:00|41236.6|41134.9|41194.2|41112.2|41239.4|41154.3|41177.1|41094.5|752
1661233500000|2022-08-23 05:45:00|41191.9|41113.8|41198.3|41121.8|41220.7|41132.4|41180.1|41100.1|628
1661233800000|2022-08-23 05:50:00|41199.8|41121.5|41224.9|41129.5|41239.7|41144|41180.7|41102.4|772
1661234100000|2022-08-23 05:55:00|41208.5|41144.2|41203.8|41119.1|41229.6|41146.9|41180.8|41101.8|753
1661234400000|2022-08-23 06:00:00|41202.4|41120.1|41211.4|41139|41244.9|41170.7|41182.2|41117.7|1004
1661234700000|2022-08-23 06:05:00|41210.5|41140.5|41216.5|41135.5|41242.7|41169.1|41187.4|41121.4|914
1661235000000|2022-08-23 06:10:00|41219.4|41130|41233.4|41157.8|41254|41160.1|41196.2|41120.2|884
1661235300000|2022-08-23 06:15:00|41237.9|41152.2|41234.7|41144.7|41258.8|41175.6|41217|41124.5|948
1661235600000|2022-08-23 06:20:00|41232.9|41147.7|41239|41148.7|41252.3|41173|41216.6|41131.7|907
1661235900000|2022-08-23 06:25:00|41236.2|41151.5|41278.8|41225.2|41285.1|41234.1|41223.6|41146.9|968
1661236200000|2022-08-23 06:30:00|41280.6|41222.3|41314|41294|41340.8|41295.7|41272.5|41214.3|880
1661236500000|2022-08-23 06:35:00|41313.9|41293.9|41333.8|41313.8|41358.2|41320.7|41313|41275.3|838
1661236800000|2022-08-23 06:40:00|41334.2|41314.2|41320.9|41270.9|41344.6|41316.2|41307.3|41268.5|772
1661237100000|2022-08-23 06:45:00|41321.8|41271|41281.2|41261.2|41323.2|41273.9|41275.8|41250|784
1661237400000|2022-08-23 06:50:00|41281.9|41261.9|41301.6|41281.6|41301.6|41281.6|41273.1|41244.1|685
1661237700000|2022-08-23 06:55:00|41301.7|41281.7|41316.6|41296.6|41329.6|41308.1|41297.9|41271.8|775
1661238000000|2022-08-23 07:00:00|41316.3|41296.3|41304|41284|41325.1|41301.4|41292.9|41242.9|943
1661238300000|2022-08-23 07:05:00|41302.5|41282.5|41295.6|41275.6|41352.2|41300.3|41282.4|41257|949
1661238600000|2022-08-23 07:10:00|41294.1|41274.1|41281.5|41221.6|41294.9|41274.9|41227.6|41179|1038
1661238900000|2022-08-23 07:15:00|41314.8|41235.6|41304.7|41254.7|41335.5|41277.5|41254.5|41224.1|1054
1661239200000|2022-08-23 07:20:00|41293.2|41273.2|41320|41300|41344.1|41310.7|41261.9|41223.7|1054
1661239500000|2022-08-23 07:25:00|41323.2|41303.2|41398.9|41278.9|41415.9|41348.6|41315.4|41269.4|1012
1661239800000|2022-08-23 07:30:00|41381.6|41261.6|41357.2|41302.1|41415.7|41330.3|41292.1|41172.1|1151
1661240100000|2022-08-23 07:35:00|41354.8|41303|41281.9|41231.9|41359.2|41321.6|41268.6|41228.3|1020
1661240400000|2022-08-23 07:40:00|41282.8|41232.8|41222.6|41172.6|41285.7|41247.6|41195.6|41147.7|1083
1661240700000|2022-08-23 07:45:00|41223.4|41173.4|41223.5|41173.5|41233.8|41181.7|41188.7|41130.3|967
1661241000000|2022-08-23 07:50:00|41224.1|41172.3|41238.4|41218.4|41259.8|41226.3|41185.9|41150.1|926
1661241300000|2022-08-23 07:55:00|41238.6|41218.6|41278.1|41190.3|41279.1|41248.9|41230.3|41190.3|909
1661241600000|2022-08-23 08:00:00|41278.7|41190|41261.7|41211.7|41278.7|41223.7|41189.7|41155.8|1057
1661241900000|2022-08-23 08:05:00|41247.8|41227.8|41252.5|41202.5|41266.2|41233|41223.2|41189.5|896
1661242200000|2022-08-23 08:10:00|41252.1|41202.1|41255.1|41205.1|41258.9|41217.7|41179.3|41142.9|993
1661242500000|2022-08-23 08:15:00|41251.8|41201.8|41228.4|41208.4|41266.3|41235.7|41219.4|41187.2|827
1661242800000|2022-08-23 08:20:00|41229|41209|41227.2|41207.2|41266.9|41235|41216.6|41188|744
1661243100000|2022-08-23 08:25:00|41226.1|41206.1|41250.3|41230.3|41262.1|41235.2|41218.1|41181|859
1661243400000|2022-08-23 08:30:00|41250.1|41230.1|41209.1|41189.1|41269.7|41239.9|41203.8|41183.8|1005
1661243700000|2022-08-23 08:35:00|41208.7|41188.7|41231.3|41181.3|41251.5|41218.1|41202.1|41175.4|853
1661244000000|2022-08-23 08:40:00|41230.5|41180.5|41226.1|41176.1|41230.8|41194.4|41198.9|41162.6|858
1661244300000|2022-08-23 08:45:00|41226.4|41176.4|41306.3|41286.3|41321.2|41287.7|41207.1|41170.9|895
1661244600000|2022-08-23 08:50:00|41305.8|41285.8|41406.7|41355|41420.4|41390.8|41301.8|41281.8|983
1661244900000|2022-08-23 08:55:00|41405.8|41355.8|41367.7|41347.7|41413.3|41381.4|41342.5|41314|1001
1661245200000|2022-08-23 09:00:00|41371.9|41351.9|41253.4|41190.1|41425.3|41392.6|41243.5|41165.3|989
1661245500000|2022-08-23 09:05:00|41256.1|41188.8|41246.1|41196.1|41287.6|41236|41217.1|41133|927
1661245800000|2022-08-23 09:10:00|41246.2|41196.2|41242|41222|41272.7|41234.3|41232.6|41196.2|806
1661246100000|2022-08-23 09:15:00|41242.3|41222.3|41268.2|41248.2|41285.7|41250.5|41239.4|41204.6|844
1661246400000|2022-08-23 09:20:00|41267|41247|41275.1|41225.1|41282.4|41253.8|41238.5|41203.1|821
1661246700000|2022-08-23 09:25:00|41275.2|41225.2|41295.3|41275.3|41313.1|41282.6|41234.4|41184.5|794
1661247000000|2022-08-23 09:30:00|41293.7|41273.7|41334.3|41314.3|41335.6|41315.6|41285.3|41251.8|697
1661247300000|2022-08-23 09:35:00|41334.5|41314.5|41348.9|41298.9|41381.7|41349.7|41318.1|41286.4|748
1661247600000|2022-08-23 09:40:00|41349.5|41299.5|41337.5|41287.5|41365.8|41327.9|41319.6|41284.1|784
1661247900000|2022-08-23 09:45:00|41337.7|41287.7|41276.3|41219.2|41344.8|41304.9|41272.2|41218.3|880
1661248200000|2022-08-23 09:50:00|41277.5|41219.8|41263.6|41207.4|41298|41252.7|41246.2|41207.4|713
1661248500000|2022-08-23 09:55:00|41264|41207.7|41230.4|41180.4|41268|41231.4|41215.4|41177|730
1661248800000|2022-08-23 10:00:00|41231|41181|41259|41209|41261.7|41223.5|41192.7|41154.7|794
1661249100000|2022-08-23 10:05:00|41257.7|41204.4|41280.4|41230.4|41282.8|41243.8|41251.3|41191.9|715
1661249400000|2022-08-23 10:10:00|41280.2|41230.2|41301.1|41251.1|41305.4|41268.5|41260|41223.3|728
1661249700000|2022-08-23 10:15:00|41286.3|41266.3|41360.8|41310.8|41362.9|41326.5|41286.3|41250|775
1661250000000|2022-08-23 10:20:00|41361|41311|41364.7|41314.7|41395.2|41352.8|41340.7|41299.1|843
1661250300000|2022-08-23 10:25:00|41364.5|41314.5|41334.6|41280.7|41368.8|41318.3|41330.6|41276.5|837
1661250600000|2022-08-23 10:30:00|41335.5|41281.6|41319.1|41299.1|41358.3|41311.6|41302.9|41234.7|860
1661250900000|2022-08-23 10:35:00|41318.2|41298.2|41362.8|41312.8|41365|41331|41315.6|41281|752
1661251200000|2022-08-23 10:40:00|41362.9|41312.9|41342.5|41322.5|41383.6|41348.3|41336.7|41302.5|848
1661251500000|2022-08-23 10:45:00|41342.6|41322.6|41345.7|41290.9|41371.4|41332.1|41315.1|41261.4|798
1661251800000|2022-08-23 10:50:00|41346.3|41290.8|41412.8|41392.8|41444.4|41405.5|41334.6|41284.6|837
1661252100000|2022-08-23 10:55:00|41416.5|41396.5|41405.4|41385.4|41446|41404.6|41400.7|41377.1|730
1661252400000|2022-08-23 11:00:00|41405.3|41385.3|41414.1|41394.1|41436.7|41404.6|41387.6|41366.6|822
1661252700000|2022-08-23 11:05:00|41415.5|41395.5|41411.9|41391.9|41437.1|41405.9|41398.3|41370.1|834
1661253000000|2022-08-23 11:10:00|41411.7|41391.7|41383.7|41363.7|41437.7|41399.9|41375|41347|686
1661253300000|2022-08-23 11:15:00|41384.5|41364.5|41350.9|41300.9|41404.2|41368.7|41313.4|41253.8|834
1661253600000|2022-08-23 11:20:00|41350.8|41300.8|41388.4|41368.4|41416.3|41389.4|41324.9|41286.3|815
1661253900000|2022-08-23 11:25:00|41388.1|41368.1|41426.1|41406.1|41470.9|41424.5|41386.7|41353.6|700
1661254200000|2022-08-23 11:30:00|41424.3|41404.3|41399.2|41349.2|41429.2|41409.2|41377.8|41328.5|789
1661254500000|2022-08-23 11:35:00|41400|41350|41402.6|41382.6|41416.2|41385|41358.2|41333.4|720
1661254800000|2022-08-23 11:40:00|41401.4|41381.4|41399.2|41379.2|41461|41425.6|41395.2|41364|741
1661255100000|2022-08-23 11:45:00|41398.8|41378.8|41444.2|41394.2|41450.6|41413.3|41393.1|41356|858
1661255400000|2022-08-23 11:50:00|41444.5|41394.5|41396.1|41346.1|41453.2|41417|41375|41336.3|837
1661255700000|2022-08-23 11:55:00|41421.6|41371.6|41419.2|41369.2|41434.4|41398.3|41380.9|41330.9|979
1661256000000|2022-08-23 12:00:00|41420.3|41370.3|41415.7|41395.7|41435.3|41399.6|41390.2|41359.2|952
1661256300000|2022-08-23 12:05:00|41416.9|41396.9|41400.9|41350.9|41433|41399.9|41384.6|41346.8|781
1661256600000|2022-08-23 12:10:00|41401|41351|41393.1|41343.1|41410.8|41361.6|41378.9|41329.1|868
1661256900000|2022-08-23 12:15:00|41392.8|41342.8|41443.5|41423.5|41457|41423.5|41364.4|41331.4|872
1661257200000|2022-08-23 12:20:00|41438.4|41418.4|41536.3|41486.3|41548.6|41494.1|41433.8|41397|995
1661257500000|2022-08-23 12:25:00|41536.6|41486.6|41528|41508|41596.4|41550.7|41513.1|41471.8|908
1661257800000|2022-08-23 12:30:00|41527.4|41507.4|41573.2|41523.2|41603.5|41557.1|41527.4|41486|979
1661258100000|2022-08-23 12:35:00|41573.6|41523.6|41537|41517|41590.7|41542|41532.4|41498.8|968
1661258400000|2022-08-23 12:40:00|41536|41516|41502|41482|41555.9|41523.6|41500.6|41478.2|962
1661258700000|2022-08-23 12:45:00|41501.1|41481.1|41463.6|41443.6|41507|41487|41454.1|41419.3|849
1661259000000|2022-08-23 12:50:00|41463.3|41443.3|41460.1|41440.1|41492|41456.3|41445.4|41413.7|787
1661259300000|2022-08-23 12:55:00|41459.9|41439.9|41581.6|41531.6|41588.3|41550.9|41455.1|41433.4|895
1661259600000|2022-08-23 13:00:00|41581.1|41531.1|41620.7|41600.7|41708|41657.8|41568.7|41529.1|1040
1661259900000|2022-08-23 13:05:00|41622.4|41602.4|41657.1|41607.1|41663.8|41629.1|41613.8|41588.1|879
1661260200000|2022-08-23 13:10:00|41656.7|41606.7|41560.3|41510.3|41668.6|41634.5|41560.3|41510|954
1661260500000|2022-08-23 13:15:00|41560.6|41510.6|41563.5|41543.5|41594.9|41557.8|41534.4|41499.1|946
1661260800000|2022-08-23 13:20:00|41565.3|41545.3|41478|41428|41597|41559.5|41462.6|41424.7|943
1661261100000|2022-08-23 13:25:00|41474.3|41424.3|41519.7|41452.1|41597|41531.4|41437|41392.2|1006
1661261400000|2022-08-23 13:30:00|41519.5|41452.3|41547.7|41497.7|41563.9|41524.5|41475.7|41420.5|1060
1661261700000|2022-08-23 13:35:00|41549.9|41499.9|41452.4|41402.4|41551|41526.2|41429.8|41374.6|1118
1661262000000|2022-08-23 13:40:00|41453.8|41403.8|41499.2|41389.6|41506|41436.7|41429.3|41379.3|1069
1661262300000|2022-08-23 13:45:00|41478.3|41363.5|41309.2|41257.9|41478.3|41379.1|41297.9|41235.3|1182
1661262600000|2022-08-23 13:50:00|41314|41251.2|41359.8|41307.6|41366.4|41315.4|41301.2|41250.7|1151
1661262900000|2022-08-23 13:55:00|41358|41307.7|41288.5|41234.8|41359.6|41308.3|41270.1|41219|1056
1661263200000|2022-08-23 14:00:00|41291.2|41237.1|41263.8|41213.8|41300.6|41243.5|41167|41114.9|1155
1661263500000|2022-08-23 14:05:00|41263.4|41213.4|41219.3|41169.3|41283.2|41241.3|41211.6|41169.3|1111
1661263800000|2022-08-23 14:10:00|41221|41171|41316.6|41266.6|41316.9|41266.9|41203.2|41153.2|1097
1661264100000|2022-08-23 14:15:00|41314.4|41264.4|41398|41348|41398|41348|41314.2|41264.2|1112
1661264400000|2022-08-23 14:20:00|41396.8|41346.8|41405.3|41355.3|41421.1|41371|41370.5|41329|1073
1661264700000|2022-08-23 14:25:00|41405.5|41355.5|41446.7|41426.7|41464|41428.2|41398.5|41355.4|983
1661265000000|2022-08-23 14:30:00|41449.1|41429.1|41436.1|41416.1|41469.4|41438.8|41400|41365.9|1024
1661265300000|2022-08-23 14:35:00|41435.3|41415.3|41525.7|41475.7|41528.2|41491.3|41420.6|41393.4|1022
1661265600000|2022-08-23 14:40:00|41526.1|41476.1|41507.9|41457.9|41561.8|41530.6|41491.9|41456.1|1019
1661265900000|2022-08-23 14:45:00|41507|41457|41500.4|41450.4|41533.8|41488.3|41457.1|41422.3|1008
1661266200000|2022-08-23 14:50:00|41500.2|41450.2|41402.2|41352.2|41500.2|41459.7|41389.7|41345.8|1039
1661266500000|2022-08-23 14:55:00|41403.1|41353.1|41421.8|41401.8|41429.9|41409.9|41389.8|41350.4|977
1661266800000|2022-08-23 15:00:00|41421.1|41401.1|41335.7|41315.7|41460.6|41440.6|41333.9|41313.9|990
1661267100000|2022-08-23 15:05:00|41337|41317|41350.3|41300.3|41420.2|41392.8|41320.8|41282.7|937
1661267400000|2022-08-23 15:10:00|41350.2|41300.2|41329.5|41277.4|41387.8|41341.9|41315.3|41269.7|953
1661267700000|2022-08-23 15:15:00|41330.5|41277.5|41258.1|41208.1|41339.1|41282.8|41226.9|41174.7|929
1661268000000|2022-08-23 15:20:00|41257.6|41207.6|41287.4|41237.4|41329|41279|41256|41206|878
1661268300000|2022-08-23 15:25:00|41287.3|41237.3|41322.8|41271.2|41322.8|41271.9|41282.4|41232.4|946
1661268600000|2022-08-23 15:30:00|41318.1|41266.1|41330|41274|41335|41282.2|41304.7|41247.1|1030
1661268900000|2022-08-23 15:35:00|41330.6|41273|41335|41277.8|41361|41284.8|41302.7|41244.9|1003
1661269200000|2022-08-23 15:40:00|41333.6|41278.3|41343.1|41288.2|41367.2|41299.2|41329.1|41268.2|972
1661269500000|2022-08-23 15:45:00|41342.2|41289.2|41399.4|41341.1|41409.7|41347|41326.3|41280.3|940
1661269800000|2022-08-23 15:50:00|41403.8|41337.6|41408.6|41354.3|41428.3|41380.1|41381|41333.1|881
1661270100000|2022-08-23 15:55:00|41409.3|41353.7|41410.5|41360.5|41452.8|41401.1|41389.8|41328.9|892
1661270400000|2022-08-23 16:00:00|41411.3|41361|41437.1|41387.1|41448.6|41394.7|41398.8|41343.4|873
1661270700000|2022-08-23 16:05:00|41438.2|41388|41380.2|41328.2|41451|41391.7|41377.9|41313|857
1661271000000|2022-08-23 16:10:00|41381|41325.9|41396.2|41343.8|41423.8|41352.3|41370.6|41309|744
1661271300000|2022-08-23 16:15:00|41396.9|41344.2|41399|41347.1|41430.7|41357.8|41393.7|41338.9|742
1661271600000|2022-08-23 16:20:00|41401.3|41343.8|41384|41325.1|41430.3|41357.2|41368.3|41316.9|767
1661271900000|2022-08-23 16:25:00|41383|41325.6|41386.1|41335.2|41396.6|41335.9|41370.2|41308|747
1661272200000|2022-08-23 16:30:00|41386.4|41335|41386.2|41336.2|41405.4|41345.5|41365.5|41314|720
1661272500000|2022-08-23 16:35:00|41386.6|41336.6|41365.9|41312.7|41399|41336.6|41353.3|41300|786
1661272800000|2022-08-23 16:40:00|41373.4|41311.2|41378.8|41310.3|41412|41328.9|41348.9|41292.2|719
1661273100000|2022-08-23 16:45:00|41375.6|41315.1|41379.4|41313.8|41415.1|41333.9|41362.5|41294.5|722
1661273400000|2022-08-23 16:50:00|41379.2|41313.7|41387.3|41337.3|41422.3|41341.4|41372.4|41302.3|755
1661273700000|2022-08-23 16:55:00|41384.1|41333.6|41379|41323.9|41399.1|41334.5|41369.5|41302|789
1661274000000|2022-08-23 17:00:00|41380.4|41325.7|41375.8|41320.7|41396.4|41338.1|41371.2|41315|800
1661274300000|2022-08-23 17:05:00|41371.2|41321.2|41393.3|41339.1|41400.3|41344|41369.7|41314.8|813
1661274600000|2022-08-23 17:10:00|41392.3|41336.2|41375.8|41322.5|41401|41346.5|41368.9|41316.8|853
1661274900000|2022-08-23 17:15:00|41371.5|41321.5|41395|41337.5|41403|41339.9|41361.8|41309.1|896
1661275200000|2022-08-23 17:20:00|41393.7|41337.9|41396|41345.7|41405.3|41345.7|41378.8|41320|819
1661275500000|2022-08-23 17:25:00|41396.5|41342.9|41402.4|41346.1|41415.5|41351.2|41388.2|41327|808
1661275800000|2022-08-23 17:30:00|41401.4|41346.9|41393.1|41338.2|41423|41359.6|41388.3|41331|761
1661276100000|2022-08-23 17:35:00|41393.4|41338.5|41401.7|41349.3|41427.5|41357.6|41373.8|41325.7|727
1661276400000|2022-08-23 17:40:00|41402.7|41349.7|41424.3|41370.7|41428.7|41372|41395.7|41336.9|661
1661276700000|2022-08-23 17:45:00|41421.7|41371.7|41406.6|41356.5|41430.1|41375|41405.4|41355.4|711
1661277000000|2022-08-23 17:50:00|41406.8|41356.8|41432.8|41379|41437|41380.7|41406.1|41356.1|659
1661277300000|2022-08-23 17:55:00|41433.8|41378.9|41455.8|41393.7|41462.4|41399.5|41423.4|41372.1|663
1661277600000|2022-08-23 18:00:00|41453.3|41395.1|41457.4|41407.4|41474.1|41424.1|41447|41394.5|668
1661277900000|2022-08-23 18:05:00|41457.3|41407.3|41452.8|41402.8|41457.3|41410.6|41423.3|41385.5|747
1661278200000|2022-08-23 18:10:00|41452.9|41402.9|41459.4|41409.4|41466.9|41428.1|41438.3|41400.9|685
1661278500000|2022-08-23 18:15:00|41458.4|41408.4|41462.5|41412.5|41465.5|41431|41441.4|41403.6|582
1661278800000|2022-08-23 18:20:00|41462.7|41412.7|41454|41404|41465.3|41426.9|41439|41400.7|481
1661279100000|2022-08-23 18:25:00|41453.6|41403.6|41456.6|41436.6|41471|41436.6|41445|41403.2|536
1661279400000|2022-08-23 18:30:00|41452.6|41432.6|41551.8|41501.8|41560.9|41519.1|41451.3|41415.7|795
1661279700000|2022-08-23 18:35:00|41551.3|41501.3|41577.4|41527.4|41585.9|41535.9|41529.6|41489.6|721
1661280000000|2022-08-23 18:40:00|41577|41527|41566.4|41546.4|41585.3|41548.4|41560.7|41525.8|654
1661280300000|2022-08-23 18:45:00|41567.1|41547.1|41583.6|41533.6|41591.3|41556.7|41565.1|41527.9|611
1661280600000|2022-08-23 18:50:00|41583.3|41533.3|41587.5|41537.5|41593.3|41551.9|41561.5|41528.6|687
1661280900000|2022-08-23 18:55:00|41587.8|41537.8|41566.6|41516.6|41594.9|41547.4|41555.1|41515.2|758
1661281200000|2022-08-23 19:00:00|41566.8|41516.8|41569.2|41516.5|41575.9|41542.4|41553.3|41504.9|807
1661281500000|2022-08-23 19:05:00|41570.1|41514.6|41562.2|41508.8|41571.3|41535.8|41544.3|41501.8|509
1661281800000|2022-08-23 19:10:00|41562.5|41509.3|41536.6|41516.6|41567|41527.7|41530.5|41491.2|624
1661282100000|2022-08-23 19:15:00|41539.4|41519.4|41548.2|41497.9|41559.4|41519.4|41535.8|41492.6|503
1661282400000|2022-08-23 19:20:00|41548.7|41498|41568.7|41518.7|41573.8|41520.3|41546.4|41494.2|557
1661282700000|2022-08-23 19:25:00|41569|41519|41569|41514.2|41576.9|41523.9|41560.9|41506.9|560
1661283000000|2022-08-23 19:30:00|41569.2|41514.9|41560.2|41503.9|41577|41530.4|41550.4|41494|574
1661283300000|2022-08-23 19:35:00|41560.3|41503|41548.1|41498.1|41568.7|41521.3|41536.9|41490.3|619
1661283600000|2022-08-23 19:40:00|41553.8|41503.8|41568.2|41508.1|41568.2|41523.6|41540.4|41489|576
1661283900000|2022-08-23 19:45:00|41566.8|41508.4|41570.2|41509.6|41575.7|41533.5|41547.7|41500.8|622
1661284200000|2022-08-23 19:50:00|41562.6|41512.6|41551.6|41500.4|41578.7|41521.2|41548.4|41487|658
1661284500000|2022-08-23 19:55:00|41553|41500.6|41543.4|41485.3|41560.2|41516.4|41534.4|41484.5|600
1661284800000|2022-08-23 20:00:00|41537.5|41487.5|41549.6|41499.6|41551|41499.8|41537.5|41483.8|548
1661285100000|2022-08-23 20:05:00|41549.7|41499.3|41555.2|41500|41563|41505|41545|41492.4|384
1661285400000|2022-08-23 20:10:00|41553.5|41501.2|41558.8|41499.8|41563|41505.8|41549.7|41496.1|361
1661285700000|2022-08-23 20:15:00|41559.6|41500.5|41560|41504.1|41566.4|41509.7|41551.9|41498.4|398
1661286000000|2022-08-23 20:20:00|41561|41503.1|41556|41499.6|41565.2|41507.9|41551.5|41493.6|404
1661286300000|2022-08-23 20:25:00|41555.4|41499.3|41542.2|41486.8|41555.7|41502.1|41537|41484.5|508
1661286600000|2022-08-23 20:30:00|41537.3|41487.3|41552.4|41497.5|41554.2|41501.4|41535.2|41485.2|298
1661286900000|2022-08-23 20:35:00|41551.1|41495.6|41546.2|41491.1|41555.5|41514.6|41529.8|41485.8|291
1661287200000|2022-08-23 20:40:00|41546|41490.6|41557.5|41497.2|41564.9|41504.4|41542.9|41482.5|272
1661287500000|2022-08-23 20:45:00|41558.4|41496.9|41560.4|41497.2|41565.4|41506.4|41545.5|41487.4|269
1661287800000|2022-08-23 20:50:00|41560.9|41497|41560.1|41493|41564.8|41503.1|41544.5|41488|340
1661288100000|2022-08-23 20:55:00|41555.5|41500.1|41576|41472.6|41595.1|41504.5|41555.5|41458.5|461
1661288400000|2022-08-23 21:00:00|41581.8|41471.9|41587.5|41478.2|41594.4|41478.2|41580.9|41468.7|45
1661288700000|2022-08-23 21:05:00|41596.1|41480.4|41494|41374|41596.3|41494.1|41474.6|41354.6|65
1661289000000|2022-08-23 21:10:00|41493.2|41373.2|41484.4|41364.4|41497.1|41377.1|41484.4|41364.4|3
1661289300000|2022-08-23 21:15:00|41465.7|41345.7|41490.3|41370.3|41500.3|41380.3|41428.4|41308.4|37
1661289600000|2022-08-23 21:20:00|41493.2|41373.2|41467|41347|41493.2|41373.2|41444.8|41324.8|239
1661289900000|2022-08-23 21:25:00|41476.3|41356.3|41476.2|41356.2|41476.7|41356.7|41466.5|41346.5|48
1661290200000|2022-08-23 21:30:00|41467|41347|41458.4|41338.4|41506.9|41386.9|41440|41320|298
1661290500000|2022-08-23 21:35:00|41460.9|41340.9|41474.5|41354.5|41501.5|41381.5|41449.8|41329.8|109
1661290800000|2022-08-23 21:40:00|41491|41371|41478|41358|41498.2|41378.2|41445.7|41325.7|133
1661291100000|2022-08-23 21:45:00|41484.1|41364.1|41556.9|41436.9|41603|41483|41472.2|41352.2|472
1661291400000|2022-08-23 21:50:00|41556.6|41436.6|41536|41416|41586.7|41466.7|41517|41402.2|308
1661291700000|2022-08-23 21:55:00|41536.1|41416.1|41539.6|41419.6|41566.5|41446.5|41488.8|41368.8|270
1661292000000|2022-08-23 22:00:00|41528.4|41408.4|41555.2|41435.2|41584.1|41464.1|41478.3|41358.3|651
1661292300000|2022-08-23 22:05:00|41555.1|41435.1|41551.9|41431.9|41579.9|41459.9|41533.2|41427.1|346
1661292600000|2022-08-23 22:10:00|41552.4|41432.4|41560.4|41440.4|41575.1|41455.1|41545.1|41425.2|452
1661292900000|2022-08-23 22:15:00|41559.8|41439.8|41569|41449|41613.6|41493.6|41519.2|41399.2|380
1661293200000|2022-08-23 22:20:00|41568.3|41448.3|41584.8|41464.8|41592.1|41472.1|41527.2|41407.2|376
1661293500000|2022-08-23 22:25:00|41592.1|41472.1|41560.7|41440.7|41594|41474|41522.8|41402.8|470
1661293800000|2022-08-23 22:30:00|41560.2|41440.2|41568.1|41448.1|41587.3|41467.3|41555.2|41435.2|466
1661294100000|2022-08-23 22:35:00|41567|41447|41568.1|41448.1|41588.7|41468.7|41556.9|41436.9|471
1661294400000|2022-08-23 22:40:00|41571.9|41451.9|41571.6|41451.6|41580.2|41460.2|41556.5|41436.5|563
1661294700000|2022-08-23 22:45:00|41566.5|41446.5|41551.6|41431.6|41576.9|41456.9|41548.5|41431.6|431
1661295000000|2022-08-23 22:50:00|41550.4|41430.4|41558|41438|41568.8|41455.1|41549.8|41429.8|458
1661295300000|2022-08-23 22:55:00|41558.7|41438.7|41550.4|41430.4|41570.6|41450.6|41548.6|41428.6|465
1661295600000|2022-08-23 23:00:00|41551.4|41431.4|41569.5|41449.5|41574.3|41462.3|41545.3|41427.3|574
1661295900000|2022-08-23 23:05:00|41570.6|41450.6|41558.2|41438.2|41578.3|41458.3|41538.5|41418.5|576
1661296200000|2022-08-23 23:10:00|41559.6|41439.6|41568.7|41448.7|41574.2|41461.6|41547.5|41434.4|564
1661296500000|2022-08-23 23:15:00|41569.3|41449.3|41556.6|41436.6|41581.1|41461.1|41540.2|41420.2|506
1661296800000|2022-08-23 23:20:00|41563.9|41443.9|41571.1|41451.1|41583|41472.5|41550.2|41440.7|532
1661297100000|2022-08-23 23:25:00|41571|41451|41583.4|41463.4|41585.8|41475.2|41537|41429.3|613
1661297400000|2022-08-23 23:30:00|41583.6|41463.6|41589.9|41469.9|41598.8|41481.8|41556.9|41436.9|718
1661297700000|2022-08-23 23:35:00|41597.3|41477.3|41598.5|41478.5|41606|41490.7|41574.7|41454.7|611
1661298000000|2022-08-23 23:40:00|41598.1|41478.1|41587.8|41467.8|41606.1|41486.1|41560.3|41461.8|505
1661298300000|2022-08-23 23:45:00|41591.8|41471.8|41591.8|41471.8|41604.7|41484.7|41574.3|41463.6|508
1661298600000|2022-08-23 23:50:00|41588.7|41468.7|41582.3|41462.3|41602.9|41488.3|41563.7|41456.7|470
1661298900000|2022-08-23 23:55:00|41582.2|41462.2|41580|41460|41602.4|41482.4|41575.3|41455.3|460
1661299200000|2022-08-24 00:00:00|41586.9|41466.9|41549.3|41429.3|41597.2|41477.3|41544.4|41426|784
1661299500000|2022-08-24 00:05:00|41557.9|41437.9|41580.3|41460.3|41598.4|41485.8|41539.8|41432.3|685
1661299800000|2022-08-24 00:10:00|41580.2|41460.2|41601.4|41481.4|41605.8|41496|41559|41459.8|763
1661300100000|2022-08-24 00:15:00|41601.3|41481.3|41613.4|41493.4|41618.4|41506.6|41569.9|41472.5|734
1661300400000|2022-08-24 00:20:00|41606.6|41503.4|41621.6|41501.6|41632.6|41520.6|41602.8|41490|616
1661300700000|2022-08-24 00:25:00|41620.4|41500.4|41621.9|41501.9|41634.6|41522|41608.1|41498.1|653
1661301000000|2022-08-24 00:30:00|41621.6|41501.6|41630.1|41510.1|41634.3|41525.6|41612.7|41495.8|636
1661301300000|2022-08-24 00:35:00|41629.1|41509.1|41629.4|41509.4|41644.3|41551|41606.4|41506.9|636
1661301600000|2022-08-24 00:40:00|41630.2|41510.2|41626.8|41506.8|41639.3|41539.4|41597|41501.2|679
1661301900000|2022-08-24 00:45:00|41627|41507|41629.3|41509.3|41630.3|41531|41591|41493.7|661
1661302200000|2022-08-24 00:50:00|41625.8|41510.5|41637.5|41517.5|41644.3|41547.1|41609.9|41508.7|716
1661302500000|2022-08-24 00:55:00|41637.2|41517.2|41647.7|41527.7|41651.6|41550.7|41614.5|41507.6|615
1661302800000|2022-08-24 01:00:00|41647.2|41527.2|41668.6|41555|41677.3|41573.9|41623.2|41519.3|807
1661303100000|2022-08-24 01:05:00|41669.4|41555.1|41673.4|41554.4|41684.2|41591|41643|41542.2|699
1661303400000|2022-08-24 01:10:00|41673.1|41554.1|41655.6|41535.6|41678.4|41585.3|41626.3|41533.3|683
1661303700000|2022-08-24 01:15:00|41655.7|41535.7|41643.6|41525.8|41658.9|41556|41623|41520.4|806
1661304000000|2022-08-24 01:20:00|41645.5|41525.5|41654.6|41551.4|41664.1|41564.7|41632.8|41525.4|710
1661304300000|2022-08-24 01:25:00|41653.9|41551.1|41676|41556|41681.1|41586.5|41632.8|41535.5|649
1661304600000|2022-08-24 01:30:00|41674.8|41554.8|41656.1|41555.1|41686.6|41591.2|41646.4|41528.5|683
1661304900000|2022-08-24 01:35:00|41662|41552.6|41672.2|41552.2|41682.8|41579.8|41641.6|41531|623
1661305200000|2022-08-24 01:40:00|41671.7|41551.7|41652.1|41554.6|41678.5|41584|41641.8|41524.6|636
1661305500000|2022-08-24 01:45:00|41654.3|41553.6|41686.4|41566.4|41690.2|41581.2|41646|41544|685
1661305800000|2022-08-24 01:50:00|41687.7|41567.7|41682.6|41562.6|41687.7|41596.8|41650.3|41546.7|771
1661306100000|2022-08-24 01:55:00|41682.7|41562.7|41673.5|41553.5|41687.3|41593.3|41651.5|41547.9|598
1661306400000|2022-08-24 02:00:00|41673.6|41553.6|41635.2|41561.1|41674.5|41578.1|41632.8|41544.6|717
1661306700000|2022-08-24 02:05:00|41636.1|41561.8|41629.2|41545.9|41653.7|41571.3|41621.3|41530.1|724
1661307000000|2022-08-24 02:10:00|41627.7|41549.7|41634.2|41570|41645|41578.1|41624.1|41520|682
1661307300000|2022-08-24 02:15:00|41634.3|41568.2|41641.3|41569|41649|41581.5|41626.1|41547.9|515
1661307600000|2022-08-24 02:20:00|41641.1|41567.3|41647.1|41573.2|41650.2|41588.6|41637.8|41552.3|501
1661307900000|2022-08-24 02:25:00|41644.9|41580.1|41649.6|41579.8|41655|41590.2|41636.6|41554.4|485
1661308200000|2022-08-24 02:30:00|41650.3|41581.6|41636.1|41570.5|41656.6|41604.4|41635|41560.4|585
1661308500000|2022-08-24 02:35:00|41638.1|41568.4|41656.5|41561.1|41674.3|41597.4|41637.6|41552.4|796
1661308800000|2022-08-24 02:40:00|41657.8|41560.1|41654.9|41563.2|41678.1|41586.1|41637.7|41549.2|807
1661309100000|2022-08-24 02:45:00|41655.7|41559.9|41655.3|41554.8|41673.5|41582.5|41629.2|41543.3|742
1661309400000|2022-08-24 02:50:00|41654.5|41555.3|41660.8|41566.1|41672.8|41582.4|41639.6|41546.4|471
1661309700000|2022-08-24 02:55:00|41662.5|41567.8|41682.2|41575.9|41692.4|41585.3|41644.6|41552.7|716
1661310000000|2022-08-24 03:00:00|41686.3|41572.7|41672.8|41568.2|41688.3|41587.4|41655.4|41560.3|703
1661310300000|2022-08-24 03:05:00|41674.8|41564.8|41660.3|41567.4|41684.3|41582.8|41647.4|41553.5|440
1661310600000|2022-08-24 03:10:00|41665.6|41564.7|41659.5|41578.4|41685.8|41589.1|41649.5|41553.6|473
1661310900000|2022-08-24 03:15:00|41677.4|41559.1|41679.9|41569.7|41691|41591.1|41643.9|41557.4|417
1661311200000|2022-08-24 03:20:00|41678.7|41568.7|41670.6|41578.2|41692.3|41589.2|41648|41555.5|451
1661311500000|2022-08-24 03:25:00|41676.3|41575.8|41675.8|41556|41687.8|41588.2|41658.9|41556|465
1661311800000|2022-08-24 03:30:00|41672.2|41561.6|41671.7|41566.3|41680.9|41584.4|41648|41551.2|480
1661312100000|2022-08-24 03:35:00|41672.8|41566.7|41668.6|41573.1|41692|41589.4|41654.2|41555.3|397
1661312400000|2022-08-24 03:40:00|41669.4|41571.2|41676.2|41571.4|41689.2|41582.7|41652|41553.4|459
1661312700000|2022-08-24 03:45:00|41676|41569.9|41689.5|41574.1|41695.9|41597.2|41653|41563.8|490
1661313000000|2022-08-24 03:50:00|41681.4|41581.5|41674.1|41569.4|41698|41602.8|41646.1|41558.6|589
1661313300000|2022-08-24 03:55:00|41677.7|41568.4|41677.8|41568|41687|41589.7|41657.3|41557.8|426
1661313600000|2022-08-24 04:00:00|41679.9|41564.7|41671.9|41569.5|41686.8|41594.9|41652.1|41556.3|419
1661313900000|2022-08-24 04:05:00|41671|41570.5|41666.2|41567.3|41690.4|41586.3|41651.3|41555.9|411
1661314200000|2022-08-24 04:10:00|41661.7|41570.2|41673.6|41566.8|41687.6|41584.4|41648.5|41557.9|487
1661314500000|2022-08-24 04:15:00|41660.8|41572.6|41659.4|41565.2|41684.3|41587.4|41643.5|41553|441
1661314800000|2022-08-24 04:20:00|41657.4|41565.5|41657.4|41561.8|41677.5|41583.2|41643.1|41549|387
1661315100000|2022-08-24 04:25:00|41662.4|41555.4|41658.3|41553.2|41677|41577.9|41640.4|41543.8|528
1661315400000|2022-08-24 04:30:00|41651.4|41558.2|41660.9|41548.3|41675.8|41589.3|41633.5|41543|448
1661315700000|2022-08-24 04:35:00|41658.5|41548.6|41640.1|41544.5|41669.3|41581.9|41624.8|41536|508
1661316000000|2022-08-24 04:40:00|41638|41543.8|41644.3|41537.1|41657|41574.5|41625|41528.7|563
1661316300000|2022-08-24 04:45:00|41644.7|41537.2|41644.3|41534|41652.7|41557.2|41614.7|41523|568
1661316600000|2022-08-24 04:50:00|41648.1|41530|41627.6|41531.5|41648.1|41553.6|41615|41507.3|607
1661316900000|2022-08-24 04:55:00|41614.1|41529.3|41629.2|41529.3|41644.9|41548.4|41600.4|41508.6|599
1661317200000|2022-08-24 05:00:00|41631.7|41527.5|41618.7|41512.7|41637.7|41539.8|41602.3|41501.1|586
1661317500000|2022-08-24 05:05:00|41615.3|41515.2|41616.7|41535.7|41637.9|41540.8|41590.8|41504|541
1661317800000|2022-08-24 05:10:00|41610.4|41536.6|41624.4|41516.6|41642|41546|41598.9|41511.3|430
1661318100000|2022-08-24 05:15:00|41620|41519.8|41623.6|41540|41643.8|41548.8|41605.5|41511.4|533
1661318400000|2022-08-24 05:20:00|41629.3|41533.2|41634.1|41526|41643|41547.1|41606.1|41513.3|464
1661318700000|2022-08-24 05:25:00|41622.1|41535.5|41628.8|41551.5|41638.7|41555.5|41590.1|41510|614
1661319000000|2022-08-24 05:30:00|41629.3|41552.1|41626.4|41527.3|41645.7|41564|41600.4|41510.1|684
1661319300000|2022-08-24 05:35:00|41625.3|41527.5|41649.5|41529.5|41650.9|41559.5|41607.2|41515.4|497
1661319600000|2022-08-24 05:40:00|41650.6|41530.6|41662.5|41547.1|41662.5|41570.7|41610|41527.3|411
1661319900000|2022-08-24 05:45:00|41658.2|41552.5|41644.9|41544.4|41669.2|41579.3|41630.4|41531.4|665
1661320200000|2022-08-24 05:50:00|41640.8|41547.4|41676.2|41556.2|41677.2|41586.7|41619.7|41535.4|637
1661320500000|2022-08-24 05:55:00|41660.8|41566.6|41685.6|41579.1|41692.8|41590.3|41642.6|41550|723
1661320800000|2022-08-24 06:00:00|41674.7|41581.7|41700.8|41596.9|41727.6|41632.8|41674.7|41571|859
1661321100000|2022-08-24 06:05:00|41704.9|41594.1|41668.7|41606.3|41714.6|41626.8|41662.8|41585.2|834
1661321400000|2022-08-24 06:10:00|41667.9|41608.6|41679.2|41607.3|41705|41620.4|41664.3|41574.6|784
1661321700000|2022-08-24 06:15:00|41675.3|41614.6|41672.3|41581.9|41696.9|41614.6|41651.8|41571.8|799
1661322000000|2022-08-24 06:20:00|41671.9|41581.5|41640.1|41590.1|41690.6|41615.4|41623.1|41559.4|751
1661322300000|2022-08-24 06:25:00|41641.4|41591|41690.5|41625.9|41707.7|41648.1|41611.9|41574.1|797
1661322600000|2022-08-24 06:30:00|41690.4|41625.7|41709.5|41659.5|41726|41663.7|41684.1|41622|663
1661322900000|2022-08-24 06:35:00|41709.9|41659.9|41696.1|41676.1|41758.1|41706.6|41685.3|41650.4|864
1661323200000|2022-08-24 06:40:00|41697.1|41677.1|41690.7|41636.1|41704.1|41679.1|41660.6|41602.7|715
1661323500000|2022-08-24 06:45:00|41691|41637|41665.6|41615.6|41704|41638.9|41657.7|41604.7|685
1661323800000|2022-08-24 06:50:00|41665.3|41615.3|41621.8|41601.8|41669.6|41633.5|41617.3|41577.5|765
1661324100000|2022-08-24 06:55:00|41623.3|41603.3|41612.4|41592.4|41646|41607.8|41611.4|41579.3|780
1661324400000|2022-08-24 07:00:00|41612|41592|41620.7|41600.7|41674.6|41654.6|41611|41575.1|967
1661324700000|2022-08-24 07:05:00|41620.9|41600.9|41627.2|41577.2|41644.4|41604.8|41609.3|41572.5|877
1661325000000|2022-08-24 07:10:00|41628|41578|41616|41566|41632.9|41596.5|41586.6|41555.2|833
1661325300000|2022-08-24 07:15:00|41616.4|41566.4|41623.7|41603.7|41638|41605.5|41602|41560.8|829
1661325600000|2022-08-24 07:20:00|41625.5|41605.5|41578.7|41558.7|41659.7|41615.9|41578.7|41558.7|903
1661325900000|2022-08-24 07:25:00|41578.5|41558.5|41601.9|41581.9|41628.1|41592.9|41577.3|41543.4|873
1661326200000|2022-08-24 07:30:00|41603.5|41583.5|41603.9|41583.9|41626.2|41606.2|41586|41566|882
1661326500000|2022-08-24 07:35:00|41604.3|41584.3|41636.3|41586.3|41655.7|41620.7|41600.4|41579.6|803
1661326800000|2022-08-24 07:40:00|41637.2|41587.2|41620|41600|41639.5|41600|41603.1|41567.2|703
1661327100000|2022-08-24 07:45:00|41616.9|41596.9|41532.9|41512.9|41639.9|41604.8|41529.5|41495|753
1661327400000|2022-08-24 07:50:00|41549.4|41499.4|41566.2|41546.2|41579.8|41548.2|41530.7|41495.7|788
1661327700000|2022-08-24 07:55:00|41562.9|41542.9|41543.6|41493.6|41585.7|41548.8|41529.1|41492|712
1661328000000|2022-08-24 08:00:00|41540.7|41490.7|41531.3|41511.3|41544.1|41518.5|41509.3|41477.5|810
1661328300000|2022-08-24 08:05:00|41531|41511|41474.7|41454.7|41531|41511|41439.6|41400.5|805
1661328600000|2022-08-24 08:10:00|41476.3|41456.3|41514.2|41464.2|41516.2|41471|41474.6|41448|730
1661328900000|2022-08-24 08:15:00|41512.8|41462.8|41525.2|41505.2|41542.3|41507.1|41483.7|41449.5|830
1661329200000|2022-08-24 08:20:00|41525|41505|41449.9|41429.9|41540.3|41506.4|41448.5|41411.6|822
1661329500000|2022-08-24 08:25:00|41452.4|41432.4|41492.2|41442.2|41513.5|41475|41449.8|41414.3|731
1661329800000|2022-08-24 08:30:00|41494.3|41444.3|41488.2|41438.2|41507.3|41472.4|41462.2|41425.3|834
1661330100000|2022-08-24 08:35:00|41489.8|41439.8|41457.2|41405.2|41491.5|41454.6|41439|41394.9|816
1661330400000|2022-08-24 08:40:00|41455.3|41403.2|41469.2|41419.2|41488.2|41446.5|41441.4|41395.9|826
1661330700000|2022-08-24 08:45:00|41467.8|41417.8|41472.2|41422.2|41488.3|41447.7|41453|41411|764
1661331000000|2022-08-24 08:50:00|41471.5|41421.5|41377.2|41357.2|41473|41435.1|41376.4|41343.9|797
1661331300000|2022-08-24 08:55:00|41373.4|41353.4|41357.2|41337.2|41440.1|41397.8|41351.5|41315|855
1661331600000|2022-08-24 09:00:00|41357.6|41337.6|41361|41341|41385.4|41352.3|41328.1|41295.3|843
1661331900000|2022-08-24 09:05:00|41376.8|41326.8|41361.1|41341.1|41398.7|41360.1|41358|41314.4|872
1661332200000|2022-08-24 09:10:00|41359.9|41339.9|41225.2|41205.2|41376.7|41340.7|41215.2|41188.9|882
1661332500000|2022-08-24 09:15:00|41225.3|41205.3|41278.6|41258.6|41300.5|41268|41222.4|41202.4|861
1661332800000|2022-08-24 09:20:00|41278.2|41258.2|41266.9|41246.9|41284.5|41259.6|41254.1|41230|735
1661333100000|2022-08-24 09:25:00|41266.8|41246.8|41280.5|41260.5|41304.4|41268.7|41266.1|41235.9|677
1661333400000|2022-08-24 09:30:00|41279.3|41259.3|41342.4|41322.4|41360.1|41322.4|41278.2|41252|803
1661333700000|2022-08-24 09:35:00|41341.6|41321.6|41328.8|41308.8|41361|41329.9|41322.3|41302|627
1661334000000|2022-08-24 09:40:00|41329.1|41309.1|41325.1|41305.1|41333.3|41313.3|41301.6|41271.8|769
1661334300000|2022-08-24 09:45:00|41325|41305|41343.1|41323.1|41359.3|41328.9|41299.9|41260|682
1661334600000|2022-08-24 09:50:00|41346.7|41326.7|41391.8|41371.8|41438.5|41404.4|41341.9|41321.9|824
1661334900000|2022-08-24 09:55:00|41392.4|41372.4|41389.4|41339.4|41414.3|41377.1|41380|41339.4|695
1661335200000|2022-08-24 10:00:00|41389.9|41339.9|41394.9|41344.9|41411.4|41370.2|41369.9|41334.5|734
1661335500000|2022-08-24 10:05:00|41396.1|41346.1|41382.2|41324.9|41406.5|41356.5|41360.5|41312.8|719
1661335800000|2022-08-24 10:10:00|41377.5|41327.5|41371|41351|41399.4|41363.5|41368.6|41310.7|605
1661336100000|2022-08-24 10:15:00|41371.4|41351.4|41376.4|41356.4|41394.5|41359.6|41352.8|41307.6|673
1661336400000|2022-08-24 10:20:00|41376.5|41356.5|41405.8|41385.8|41420|41396.4|41357.6|41326.6|766
1661336700000|2022-08-24 10:25:00|41408.1|41388.1|41425.4|41405.4|41461|41426.8|41398|41373.9|866
1661337000000|2022-08-24 10:30:00|41424.7|41404.7|41414.8|41394.8|41449.3|41414.4|41401.9|41367.8|787
1661337300000|2022-08-24 10:35:00|41414.6|41394.6|41499.6|41449.6|41505.1|41469.2|41411.6|41378.2|834
1661337600000|2022-08-24 10:40:00|41500.1|41450.1|41504.3|41484.3|41540.9|41489.5|41480.5|41446.3|928
1661337900000|2022-08-24 10:45:00|41503.4|41483.4|41502.4|41482.4|41521.4|41488.8|41486.8|41458|786
1661338200000|2022-08-24 10:50:00|41501.8|41481.8|41497.6|41477.6|41508.3|41488.3|41479.2|41444.6|770
1661338500000|2022-08-24 10:55:00|41498.4|41478.4|41483.5|41463.5|41515|41486.7|41482.9|41452.2|695
1661338800000|2022-08-24 11:00:00|41483.4|41463.4|41489.4|41469.4|41507.4|41474.9|41468.5|41443.5|789
1661339100000|2022-08-24 11:05:00|41488.8|41468.8|41465.6|41445.6|41498.8|41478.8|41464.7|41431.2|777
1661339400000|2022-08-24 11:10:00|41466.3|41446.3|41405.2|41385.2|41479.7|41446.5|41405.2|41364.4|758
1661339700000|2022-08-24 11:15:00|41404.7|41384.7|41421|41371|41431.8|41390.3|41398.8|41360.4|857
1661340000000|2022-08-24 11:20:00|41420.9|41370.9|41419.1|41369.1|41442.3|41397.7|41408.1|41360.8|851
1661340300000|2022-08-24 11:25:00|41418.4|41368.4|41364.6|41344.6|41428.8|41387.1|41361.7|41329.5|865
1661340600000|2022-08-24 11:30:00|41363.3|41343.3|41431.6|41411.6|41452.4|41416.4|41362.4|41326.7|885
1661340900000|2022-08-24 11:35:00|41431.8|41411.8|41415.2|41395.2|41457.1|41425.3|41415.2|41377.7|829
1661341200000|2022-08-24 11:40:00|41415.4|41395.4|41412.2|41392.2|41444.8|41414.4|41412.2|41376.4|765
1661341500000|2022-08-24 11:45:00|41414.5|41394.5|41406.5|41386.5|41436.8|41403.3|41406.1|41364.7|737
1661341800000|2022-08-24 11:50:00|41406.9|41386.9|41399.5|41379.5|41440.1|41408.8|41398.2|41363.1|845
1661342100000|2022-08-24 11:55:00|41401.7|41381.7|41434.8|41384.8|41441.9|41405.3|41394.9|41363|889
1661342400000|2022-08-24 12:00:00|41434.5|41384.5|41374.7|41324.7|41438.4|41403.8|41354.7|41322.2|856
1661342700000|2022-08-24 12:05:00|41375.4|41325.4|41376.5|41326.5|41381.2|41346.2|41351|41315.6|907
1661343000000|2022-08-24 12:10:00|41375.5|41325.5|41385.5|41335.5|41410.7|41376.1|41358.5|41325.5|794
1661343300000|2022-08-24 12:15:00|41383.8|41333.8|41351.5|41331.5|41384.6|41346.6|41343.2|41306.3|897
1661343600000|2022-08-24 12:20:00|41368.1|41318.1|41391|41371|41408.8|41376.2|41348.3|41313.4|908
1661343900000|2022-08-24 12:25:00|41393|41373|41447.1|41380.9|41450.8|41391.5|41389.7|41359.2|732
1661344200000|2022-08-24 12:30:00|41452.9|41381.2|41412.5|41362.5|41460.9|41404|41392.8|41353.1|1035
1661344500000|2022-08-24 12:35:00|41396.2|41376.2|41506.5|41486.5|41530.3|41495|41393.7|41363.5|1000
1661344800000|2022-08-24 12:40:00|41508.1|41488.1|41547.8|41527.8|41577.7|41555.9|41505.2|41466.3|989
1661345100000|2022-08-24 12:45:00|41546.6|41526.6|41492.7|41472.7|41580.7|41560.7|41474.2|41440.6|997
1661345400000|2022-08-24 12:50:00|41493.6|41473.6|41500.1|41450.1|41520.6|41495.7|41474.2|41442.8|928
1661345700000|2022-08-24 12:55:00|41498.5|41448.5|41490.6|41440.6|41508.1|41471.4|41454.5|41416.7|899
1661346000000|2022-08-24 13:00:00|41487.6|41437.6|41430.3|41410.3|41496.7|41446.7|41401.1|41355.5|1004
1661346300000|2022-08-24 13:05:00|41429.3|41409.3|41363.1|41313.1|41459.4|41416.2|41352.4|41305|1021
1661346600000|2022-08-24 13:10:00|41361.8|41311.8|41368.2|41312.7|41406.8|41349.4|41345.2|41294.9|966
1661346900000|2022-08-24 13:15:00|41364.6|41312.4|41352.1|41296.4|41397.8|41335|41346.4|41293.8|921
1661347200000|2022-08-24 13:20:00|41349.3|41293.7|41256.6|41236.6|41363.7|41316.9|41241.6|41165.7|995
1661347500000|2022-08-24 13:25:00|41269.3|41219.3|41279|41259|41301.7|41270.9|41235.4|41204.5|923
1661347800000|2022-08-24 13:30:00|41280.5|41260.5|41328|41278|41330.5|41292.3|41274.8|41242.8|1015
1661348100000|2022-08-24 13:35:00|41314.3|41294.3|41299.7|41249.7|41334.5|41299.2|41274.1|41239.2|974
1661348400000|2022-08-24 13:40:00|41299.4|41249.4|41325.3|41274.8|41356.4|41309.6|41282.8|41248.6|970
1661348700000|2022-08-24 13:45:00|41324.2|41274.2|41372.4|41321.9|41428.7|41365.9|41324.2|41266.9|973
1661349000000|2022-08-24 13:50:00|41371.4|41321.4|41345.7|41325.7|41427.6|41368.7|41332.1|41271.9|995
1661349300000|2022-08-24 13:55:00|41343.9|41323.9|41383|41333|41386.9|41344.9|41328.7|41291.5|886
1661349600000|2022-08-24 14:00:00|41384.9|41334.9|41382.2|41362.2|41422|41392.3|41345.2|41314|956
1661349900000|2022-08-24 14:05:00|41385.2|41365.2|41397.3|41377.3|41425.7|41390.2|41381.1|41346.5|929
1661350200000|2022-08-24 14:10:00|41399.6|41379.6|41400.2|41350.2|41425|41381.5|41375.9|41342.6|954
1661350500000|2022-08-24 14:15:00|41402.7|41352.7|41356.7|41306.7|41407.5|41367.8|41332.2|41297.6|967
1661350800000|2022-08-24 14:20:00|41355|41305|41310.1|41290.1|41355.4|41310.3|41308.6|41274.7|918
1661351100000|2022-08-24 14:25:00|41310.9|41290.9|41268.8|41218.8|41327.7|41294.2|41249.4|41215.4|905
1661351400000|2022-08-24 14:30:00|41271.4|41221.4|41264.3|41244.3|41296.1|41248.4|41240.9|41207.8|967
1661351700000|2022-08-24 14:35:00|41263.9|41243.9|41274.6|41224.6|41291|41247.3|41245.3|41209.2|879
1661352000000|2022-08-24 14:40:00|41276.9|41226.9|41263.6|41202.9|41311.3|41267.1|41256.5|41197.1|950
1661352300000|2022-08-24 14:45:00|41259.1|41209.1|41221.4|41171.4|41265|41215|41212.8|41170.4|1021
1661352600000|2022-08-24 14:50:00|41220.8|41170.8|41007.4|40957.4|41233.9|41195.1|41007.4|40957.4|1129
1661352900000|2022-08-24 14:55:00|41008.4|40958.4|40997|40977|41074.7|41007.6|40937.5|40899.4|1162
1661353200000|2022-08-24 15:00:00|40995.6|40975.6|41065.1|41015.1|41065.1|41041.9|40956.6|40923|1130
1661353500000|2022-08-24 15:05:00|41061.5|41011.5|41123.7|41073.7|41149.9|41110.2|41040.6|41000.6|987
1661353800000|2022-08-24 15:10:00|41124.4|41074.4|41061.1|41011.1|41132.9|41095.6|41038.7|41007.2|943
1661354100000|2022-08-24 15:15:00|41058.6|41008.6|41077.4|41027.4|41083.8|41032.3|41037.8|40982.5|935
1661354400000|2022-08-24 15:20:00|41076.9|41026.9|41080.2|41030.2|41095.8|41049.8|41053.2|41021.5|868
1661354700000|2022-08-24 15:25:00|41076.9|41026.9|41128.3|41078.3|41142.1|41100.2|41074.1|41024.5|937
1661355000000|2022-08-24 15:30:00|41127.5|41077.5|41116.2|41062.7|41147.5|41092.1|41111.9|41048.2|943
1661355300000|2022-08-24 15:35:00|41114.7|41064.7|41140|41120|41193.1|41128|41112.5|41042|868
1661355600000|2022-08-24 15:40:00|41152.2|41102.2|41167.9|41111.3|41197.1|41131.8|41139|41090|826
1661355900000|2022-08-24 15:45:00|41171|41108.2|41176.2|41119.3|41211|41142.5|41166.8|41101.2|893
1661356200000|2022-08-24 15:50:00|41189.1|41119.8|41134.6|41084.6|41189.1|41131.6|41128.4|41070|875
1661356500000|2022-08-24 15:55:00|41136.4|41082.8|41117.6|41067.6|41152|41102|41107.5|41054|732
1661356800000|2022-08-24 16:00:00|41118.5|41068.5|41114.3|41064.3|41128.1|41078.1|41096|41045.7|791
1661357100000|2022-08-24 16:05:00|41115.2|41065.2|41104.6|41054.6|41120.2|41070.2|41100.7|41050.7|701
1661357400000|2022-08-24 16:10:00|41104.3|41054.3|41125.9|41075.9|41128.1|41086.3|41092.3|41042.3|754
1661357700000|2022-08-24 16:15:00|41125.6|41075.6|41136.1|41086.1|41142.8|41094|41110.1|41071.9|653
1661358000000|2022-08-24 16:20:00|41137|41087|41164.7|41109.2|41165.7|41111.9|41134.5|41084.5|734
1661358300000|2022-08-24 16:25:00|41164.6|41109.7|41168.8|41113.1|41170.9|41118.8|41153.5|41103.5|695
1661358600000|2022-08-24 16:30:00|41167.3|41114.8|41174.5|41116.5|41186.7|41128.7|41163.2|41110.6|723
1661358900000|2022-08-24 16:35:00|41172.9|41117.2|41200.1|41146.5|41206.9|41151|41169.6|41116.8|709
1661359200000|2022-08-24 16:40:00|41196.5|41145.5|41195.5|41140.2|41213|41157.1|41183.7|41127|711
1661359500000|2022-08-24 16:45:00|41193.4|41141|41186.3|41136.3|41209.6|41144.6|41172.3|41121.6|659
1661359800000|2022-08-24 16:50:00|41187|41137|41178.6|41128.6|41197.3|41145.7|41174.6|41124.6|700
1661360100000|2022-08-24 16:55:00|41177.8|41127.8|41160.1|41110.1|41191.2|41150.7|41143.1|41106.7|613
1661360400000|2022-08-24 17:00:00|41160.4|41110.4|41136.3|41086.3|41168.6|41118.6|41128.7|41078.7|807
1661360700000|2022-08-24 17:05:00|41134.9|41084.9|41110.5|41060.5|41143.3|41089|41107.6|41057.6|756
1661361000000|2022-08-24 17:10:00|41109.7|41059.7|41106.9|41056.9|41121|41076.6|41092.3|41054|675
1661361300000|2022-08-24 17:15:00|41107.3|41057.3|41095.1|41045.1|41108.4|41058.4|41084.2|41034.2|675
1661361600000|2022-08-24 17:20:00|41094.9|41044.9|41125|41075|41125.9|41086.4|41086.6|41043|710
1661361900000|2022-08-24 17:25:00|41126.4|41076.4|41126.5|41076.5|41133.6|41089.8|41103.1|41061.7|671
1661362200000|2022-08-24 17:30:00|41126.8|41076.8|41099.4|41049.4|41133.5|41090.5|41091.7|41041.7|584
1661362500000|2022-08-24 17:35:00|41099.6|41049.6|41109.4|41059.4|41114.3|41064.3|41091.9|41041.9|551
1661362800000|2022-08-24 17:40:00|41109.3|41059.3|41095.5|41045.5|41115|41065|41088.9|41038.9|611
1661363100000|2022-08-24 17:45:00|41094.2|41044.2|41096|41046|41103.8|41049.9|41082.3|41032.3|594
1661363400000|2022-08-24 17:50:00|41095.9|41045.9|41072.4|41052.4|41097|41056.2|41072.2|41024.1|508
1661363700000|2022-08-24 17:55:00|41072.2|41052.2|41093.3|41043.3|41100.9|41059.5|41072.2|41040.3|557
1661364000000|2022-08-24 18:00:00|41096.4|41046.4|41089.4|41039.4|41101.6|41061.6|41070|41035.8|535
1661364300000|2022-08-24 18:05:00|41088.6|41038.6|41096.8|41046.8|41111.2|41072.5|41074.4|41038.6|590
1661364600000|2022-08-24 18:10:00|41097.2|41047.2|41106.9|41056.9|41112.1|41068.6|41087.1|41042.2|499
1661364900000|2022-08-24 18:15:00|41106.4|41056.4|41097|41047|41111.6|41074.3|41080.7|41044.8|618
1661365200000|2022-08-24 18:20:00|41097.6|41047.6|41097.9|41045.6|41103.3|41067|41074.9|41039.1|476
1661365500000|2022-08-24 18:25:00|41099.4|41047.8|41099.4|41049.4|41111.5|41065.3|41082.2|41041|500
1661365800000|2022-08-24 18:30:00|41098.9|41048.9|41076.3|41056.3|41107.7|41066.7|41075.4|41042.3|574
1661366100000|2022-08-24 18:35:00|41076.6|41056.6|41082.3|41032.3|41098.4|41061.7|41062.9|41027.1|603
1661366400000|2022-08-24 18:40:00|41082.1|41032.1|41083.2|41033.2|41091.7|41059|41061.5|41028.8|546
1661366700000|2022-08-24 18:45:00|41082.9|41032.9|41090.4|41040.4|41099.6|41065.5|41067.9|41031.7|580
1661367000000|2022-08-24 18:50:00|41090.1|41040.1|41104.9|41054.9|41108.6|41066.1|41083.3|41038.7|568
1661367300000|2022-08-24 18:55:00|41105.5|41055.5|41091.7|41041.7|41108.4|41070.1|41089.7|41039.7|631
1661367600000|2022-08-24 19:00:00|41092.1|41042.1|41101.3|41051.3|41112.7|41072.9|41081.5|41041.5|541
1661367900000|2022-08-24 19:05:00|41099.8|41049.8|41094.7|41041.6|41101.1|41051.1|41078.3|41028.1|523
1661368200000|2022-08-24 19:10:00|41093.7|41041.7|41077.1|41027.1|41097.2|41043.5|41072.8|41022.8|510
1661368500000|2022-08-24 19:15:00|41078.1|41028.1|41072.4|41022.4|41084.7|41044.9|41056|41019.7|452
1661368800000|2022-08-24 19:20:00|41071.5|41021.5|41089.4|41039.4|41089.4|41039.4|41071.5|41021.5|448
1661369100000|2022-08-24 19:25:00|41088.7|41038.7|41095.3|41045.3|41096.3|41046.3|41081.4|41031.4|416
1661369400000|2022-08-24 19:30:00|41095.4|41045.4|41089.6|41039.6|41103.3|41065.4|41075|41036.1|529
1661369700000|2022-08-24 19:35:00|41089.7|41039.7|41078.7|41028.7|41093.8|41043.8|41074.5|41012|542
1661370000000|2022-08-24 19:40:00|41078.9|41027.6|41077.1|41023.3|41097.6|41041.5|41070|41013.1|564
1661370300000|2022-08-24 19:45:00|41076.7|41022.1|41061.9|41006.3|41082.1|41027.8|41059.2|41003|494
1661370600000|2022-08-24 19:50:00|41062.5|41008.8|41056.8|40998.4|41070.8|41018.2|41047.6|40993|591
1661370900000|2022-08-24 19:55:00|41057.1|41004.5|41065.5|41002.6|41070|41010|41043|40990.1|598
1661371200000|2022-08-24 20:00:00|41066|41003|41066.3|41010.1|41077.7|41017.3|41057.2|41001.1|490
1661371500000|2022-08-24 20:05:00|41067.5|41009.6|41071.6|41012.9|41074|41018|41052.1|40999.5|445
1661371800000|2022-08-24 20:10:00|41074.1|41014|41071.6|41016.7|41077.9|41022|41061.2|41008|345
1661372100000|2022-08-24 20:15:00|41072|41013.9|41083.2|41025.3|41084.7|41027.8|41067.1|41013.5|284
1661372400000|2022-08-24 20:20:00|41083.8|41024.6|41072.5|41007.9|41086.7|41026.3|41058.8|41006.8|348
1661372700000|2022-08-24 20:25:00|41069.3|41005.4|41063.8|41006.8|41075.2|41013.9|41059.8|41000.7|385
1661373000000|2022-08-24 20:30:00|41063.5|41006|41078.1|41016.4|41085.2|41021.5|41058.6|41003.5|360
1661373300000|2022-08-24 20:35:00|41081.6|41017.2|41099.5|41025.2|41105.5|41030.1|41069.5|41003|420
1661373600000|2022-08-24 20:40:00|41099|41025.9|41087.1|41024.4|41103.3|41033.8|41078.4|41015|414
1661373900000|2022-08-24 20:45:00|41134.8|41017.6|41104.3|41032.4|41134.8|41045.7|41078.6|41013.7|596
1661374200000|2022-08-24 20:50:00|41107.2|41030.5|41098.4|41012.4|41115.2|41031.6|41071|41003.4|565
1661374500000|2022-08-24 20:55:00|41089.3|41012.8|41123.4|41003.4|41132.6|41021|41083.6|40989.6|480
1661374800000|2022-08-24 21:00:00|41153.7|41033.7|41151|41031|41168|41048|41143.2|41023.2|47
1661375100000|2022-08-24 21:05:00|41149.9|41029.9|41154.7|41034.7|41174|41054|41135.8|41015.8|150
1661375400000|2022-08-24 21:10:00|41151.2|41031.2|41143.7|41023.7|41186.4|41066.4|41128.2|41008.2|345
1661375700000|2022-08-24 21:15:00|41165.5|41045.5|41176.7|41056.7|41215.3|41095.3|41145.3|41025.3|667
1661376000000|2022-08-24 21:20:00|41187.6|41067.6|41171.6|41051.6|41214.4|41094.4|41154.9|41034.9|840
1661376300000|2022-08-24 21:25:00|41170.9|41050.9|41147.4|41027.4|41202|41082|41141.1|41021.1|127
1661376600000|2022-08-24 21:30:00|41177.5|41057.5|41165.6|41045.6|41195|41075|41140.7|41020.7|263
1661376900000|2022-08-24 21:35:00|41158.8|41038.8|41176.2|41056.2|41190.3|41070.3|41134.9|41014.9|110
1661377200000|2022-08-24 21:40:00|41181|41061|41157.7|41037.7|41210.6|41090.6|41129.6|41009.6|156
1661377500000|2022-08-24 21:45:00|41153.7|41033.7|41179|41059|41200.8|41080.8|41127.5|41007.5|271
1661377800000|2022-08-24 21:50:00|41142.1|41022.1|41159.4|41039.4|41204.2|41084.2|41142|41022|174
1661378100000|2022-08-24 21:55:00|41164.9|41044.9|41153.1|41033.1|41168.3|41058.8|41085.7|40965.7|281
1661378400000|2022-08-24 22:00:00|41130.7|41043.2|41111.7|40991.7|41156.8|41051|41079.3|40959.3|431
1661378700000|2022-08-24 22:05:00|41126.7|41006.7|41128.1|41008.1|41137.2|41033.4|41079.5|40959.5|831
1661379000000|2022-08-24 22:10:00|41128.5|41008.5|41120.1|41000.1|41154.1|41051|41069.7|40949.7|366
1661379300000|2022-08-24 22:15:00|41123.5|41003.5|41131.9|41032.9|41149.9|41052|41093.5|40973.5|502
1661379600000|2022-08-24 22:20:00|41137|41028.7|41120.2|41000.2|41149.3|41046|41077.2|40957.2|425
1661379900000|2022-08-24 22:25:00|41121.4|41001.4|41134.9|41014.9|41145.9|41049|41076.3|40956.3|632
1661380200000|2022-08-24 22:30:00|41133.4|41013.4|41126.9|41006.9|41146.9|41026.9|41082.7|40962.7|553
1661380500000|2022-08-24 22:35:00|41126.8|41006.8|41122.2|41002.2|41155.3|41046|41097.8|40977.8|415
1661380800000|2022-08-24 22:40:00|41122.1|41002.1|41125.7|41039.2|41146.4|41047|41098.1|40989.3|367
1661381100000|2022-08-24 22:45:00|41135.4|41034.1|41124.8|41004.8|41149|41048|41106.3|40990.5|370
1661381400000|2022-08-24 22:50:00|41127.3|41007.3|41129.9|41033.4|41145.4|41047|41099.6|40979.6|495
1661381700000|2022-08-24 22:55:00|41124|41035.1|41127.5|41007.5|41170.3|41050.3|41107.7|40992.2|433
1661382000000|2022-08-24 23:00:00|41125.4|41005.4|41133.3|41013.3|41141.6|41040.2|41095.9|40988.8|504
1661382300000|2022-08-24 23:05:00|41137.5|41017.5|41134.5|41014.6|41152.7|41041|41097|41000.5|440
1661382600000|2022-08-24 23:10:00|41137.2|41017.2|41116|41012.1|41151.9|41039|41097|40988.2|438
1661382900000|2022-08-24 23:15:00|41112.2|41012.9|41102.7|41018.3|41138.3|41019|41100.3|40994.9|385
1661383200000|2022-08-24 23:20:00|41110.6|41008.5|41125.2|41005.2|41137.6|41034|41092|40996|357
1661383500000|2022-08-24 23:25:00|41124.5|41004.5|41127.2|41007.2|41141.7|41028.2|41099.9|40991.8|378
1661383800000|2022-08-24 23:30:00|41126.5|41006.5|41118.7|40998.7|41132.3|41047|41096.6|40992.1|326
1661384100000|2022-08-24 23:35:00|41122.2|41002.2|41123|41003|41131.4|41016.4|41097.8|40987.5|381
1661384400000|2022-08-24 23:40:00|41124|41004|41127.4|41007.4|41132.3|41013.9|41097|40992|405
1661384700000|2022-08-24 23:45:00|41127.8|41007.8|41132.8|41012.8|41137.4|41021.6|41098.1|40993.2|431
1661385000000|2022-08-24 23:50:00|41133.9|41013.9|41124.4|41004.4|41138.8|41042|41097.3|40994.8|456
1661385300000|2022-08-24 23:55:00|41118.7|41009.7|41128.7|41008.7|41140.2|41029.5|41099.3|40996.3|408
1661385600000|2022-08-25 00:00:00|41125.5|41005.5|41128|41014.8|41150.5|41035.9|41104.7|40997.5|629
1661385900000|2022-08-25 00:05:00|41128.6|41016|41100.7|40980.7|41132.9|41030.9|41082|40976.7|720
1661386200000|2022-08-25 00:10:00|41107.4|40987.4|41089.6|40969.6|41118.1|40998.1|41071.1|40959.2|771
1661386500000|2022-08-25 00:15:00|41089.2|40969.2|41079.3|40959.3|41104.7|40987.1|41067.7|40949.2|685
1661386800000|2022-08-25 00:20:00|41085.5|40965.5|41056.6|40945.3|41089.1|40972.7|41042.9|40941.7|685
1661387100000|2022-08-25 00:25:00|41055.9|40944.4|41062.6|40942.6|41074.7|40967.9|41042.8|40930.5|678
1661387400000|2022-08-25 00:30:00|41063|40943|41031.2|40911.2|41070.1|40973|41010.8|40911.2|666
1661387700000|2022-08-25 00:35:00|41024.6|40921.3|41035.4|40936.9|41046.1|40952.9|41009.3|40911.3|730
1661388000000|2022-08-25 00:40:00|41035.8|40938.1|41044.5|40941.7|41063.7|40958.2|41018.2|40919.7|708
1661388300000|2022-08-25 00:45:00|41042.2|40940.7|41038.9|40941.2|41058.9|40970.1|41020.2|40917.1|780
1661388600000|2022-08-25 00:50:00|41038.3|40940.9|41045.4|40927.8|41056.8|40970.8|41015.9|40917.7|866
1661388900000|2022-08-25 00:55:00|41034.4|40930.3|41047.6|40946.9|41059.3|40974|41023.8|40920.8|752
1661389200000|2022-08-25 01:00:00|41047.9|40946.6|41072.6|40955.1|41076.1|40982|41032.3|40931.1|767
1661389500000|2022-08-25 01:05:00|41069.9|40960|41086.1|40966.1|41091.8|40982.8|41039.1|40943.2|705
1661389800000|2022-08-25 01:10:00|41086.6|40966.6|41045.3|40936.9|41086.6|40966.6|41028.3|40930.6|722
1661390100000|2022-08-25 01:15:00|41044.8|40936.6|41019.4|40900.5|41058.7|40952.5|40988.5|40894.1|846
1661390400000|2022-08-25 01:20:00|41015.9|40905.7|41033.4|40930.8|41047.7|40951|40993.4|40899.7|762
1661390700000|2022-08-25 01:25:00|41030.1|40936.4|40998.9|40929|41037.4|40948.9|40981.5|40895|774
1661391000000|2022-08-25 01:30:00|40998.8|40931.2|40994|40929|41001.6|40940.2|40968|40905|808
1661391300000|2022-08-25 01:35:00|40993.2|40928.9|40988.7|40919.8|41024|40945|40975|40902.3|818
1661391600000|2022-08-25 01:40:00|40989|40920.6|40994.9|40930.3|41010.5|40937|40979.1|40910.8|863
1661391900000|2022-08-25 01:45:00|40994.5|40929.7|41023.6|40940.5|41038.4|40948.4|40993.2|40924.6|800
1661392200000|2022-08-25 01:50:00|41022|40940.8|41027.2|40943.1|41045.8|40949.7|40994.7|40911.9|816
1661392500000|2022-08-25 01:55:00|41031.3|40943.6|41041.2|40948.9|41046.7|40953.2|41002.8|40918.6|788
1661392800000|2022-08-25 02:00:00|41034.4|40949.3|41042|40939.2|41050.1|40956.9|41012.8|40924|685
1661393100000|2022-08-25 02:05:00|41046.2|40934.7|41033.7|40943.7|41061.4|40962.7|41015.4|40925.8|620
1661393400000|2022-08-25 02:10:00|41031.9|40946.7|41042|40954|41049.7|40963.6|41015.7|40927.9|732
1661393700000|2022-08-25 02:15:00|41039.9|40957.2|41026.5|40941.5|41056.3|40965.7|41019.5|40937.7|744
1661394000000|2022-08-25 02:20:00|41028.3|40939.8|41000.2|40918.5|41041.5|40956.1|40995.1|40914|737
1661394300000|2022-08-25 02:25:00|41000.8|40919|40997|40922.9|41027|40940.7|40989.7|40907|688
1661394600000|2022-08-25 02:30:00|40994.8|40923.5|40997.7|40918.5|41009.4|40934.6|40973.8|40906.5|719
1661394900000|2022-08-25 02:35:00|40998.3|40918.8|41018.3|40948|41031|40951.7|40977.3|40905|708
1661395200000|2022-08-25 02:40:00|41020.1|40945.7|41018.8|40936.6|41029.3|40957|40997.5|40918.2|631
1661395500000|2022-08-25 02:45:00|41019.9|40935.4|41018.6|40931|41033|40949.2|40999.2|40913|521
1661395800000|2022-08-25 02:50:00|41025|40921.7|41016.6|40930.5|41031.7|40949.4|40991.6|40917.4|538
1661396100000|2022-08-25 02:55:00|41017.6|40930.8|41030.4|40946.7|41034.5|40951.8|41005.3|40914.5|485
1661396400000|2022-08-25 03:00:00|41029.4|40947.7|41026.6|40939.7|41036.3|40958.8|40997.4|40931.6|503
1661396700000|2022-08-25 03:05:00|41026.8|40939.5|41005.4|40918.6|41034.3|40957.4|40993.3|40907.6|528
1661397000000|2022-08-25 03:10:00|41003.7|40920.2|41009.1|40920.8|41027.2|40949.3|40987.4|40906.7|444
1661397300000|2022-08-25 03:15:00|41010.3|40919.4|40972.5|40919.4|41012.2|40943.7|40965.4|40903|618
1661397600000|2022-08-25 03:20:00|40971.7|40918.6|41005.9|40944.4|41013.5|40945.7|40971.7|40918|635
1661397900000|2022-08-25 03:25:00|41005.2|40944.3|40968.5|40918|41015.7|40946.9|40962.3|40903|577
1661398200000|2022-08-25 03:30:00|40966.2|40915.6|41002.8|40947.8|41008.1|40951.6|40965.5|40911.5|642
1661398500000|2022-08-25 03:35:00|41002.9|40948|41000.2|40936.8|41012.1|40956.8|40992.8|40934.2|605
1661398800000|2022-08-25 03:40:00|40998.8|40942.1|41005.2|40943.3|41011.7|40948.7|40986.2|40925|550
1661399100000|2022-08-25 03:45:00|41005|40943|41001.7|40939.4|41011.6|40952.4|40992.6|40934.1|447
1661399400000|2022-08-25 03:50:00|41001.3|40940.3|41004.5|40938.6|41011.2|40947.2|40992|40929|479
1661399700000|2022-08-25 03:55:00|41003.2|40940.8|41006.3|40940.7|41008.6|40946.4|40990.9|40930.1|506
1661400000000|2022-08-25 04:00:00|41007|40940.5|40999.4|40932.8|41009.4|40957|40990.4|40921.3|664
1661400300000|2022-08-25 04:05:00|40998.7|40938.6|40998|40934|41003.6|40943.2|40988.4|40912|624
1661400600000|2022-08-25 04:10:00|40997.3|40935|40995.6|40930.9|41002|40949.3|40981.2|40917.1|495
1661400900000|2022-08-25 04:15:00|40995.9|40932.7|40993.9|40934.7|41004.5|40948.4|40985.7|40922.9|494
1661401200000|2022-08-25 04:20:00|40994.6|40942.9|40987.3|40932.7|41005.6|40944.5|40979.8|40915|478
1661401500000|2022-08-25 04:25:00|40989|40933.6|40969.1|40913.5|40994.2|40938.2|40957.4|40903.3|666
1661401800000|2022-08-25 04:30:00|40969.7|40911.6|40986.8|40925.7|40997.3|40932.3|40956.1|40891|686
1661402100000|2022-08-25 04:35:00|40987.4|40925.2|40997.2|40927.3|40999.8|40932.9|40978.6|40917.8|541
1661402400000|2022-08-25 04:40:00|40997.7|40927.5|40995.4|40924.7|41001.3|40935|40978.3|40919.8|497
1661402700000|2022-08-25 04:45:00|40998.8|40922.7|40924.2|40860.8|41003.1|40930.8|40915|40845.8|582
1661403000000|2022-08-25 04:50:00|40925.8|40859.5|40917.8|40865.7|40946.6|40881.7|40913.9|40846.2|858
1661403300000|2022-08-25 04:55:00|40917.3|40866.3|40941.3|40885.2|40951.1|40889.3|40912.4|40859.6|726
1661403600000|2022-08-25 05:00:00|40941|40883.8|40927.2|40871.6|40949.6|40892.7|40919.4|40855|843
1661403900000|2022-08-25 05:05:00|40927.9|40872|40922.5|40871.9|40938|40882.3|40902.3|40847|717
1661404200000|2022-08-25 05:10:00|40922|40872|40932|40882|40944.4|40891.1|40920|40866|699
1661404500000|2022-08-25 05:15:00|40931.9|40881.6|40945|40895|40949|40896.8|40928.5|40872.4|708
1661404800000|2022-08-25 05:20:00|40945.2|40895.2|40961.2|40904.1|40966|40908.3|40938.8|40881.3|672
1661405100000|2022-08-25 05:25:00|40960.5|40905.1|40975.6|40907.6|40982|40921.2|40959.7|40895|577
1661405400000|2022-08-25 05:30:00|40969.3|40914|40973|40915.9|40980.8|40921.1|40962.3|40902.1|511
1661405700000|2022-08-25 05:35:00|40972.8|40915.8|40981.6|40916.1|40988|40925.8|40966.3|40903.5|561
1661406000000|2022-08-25 05:40:00|40982.2|40916.8|40971.9|40921.1|40983.4|40925.7|40959.4|40899.6|541
1661406300000|2022-08-25 05:45:00|40974|40919.9|40980.6|40926|40991.2|40933.4|40967.7|40904|447
1661406600000|2022-08-25 05:50:00|40982.1|40923.9|40984.8|40934.8|41003.4|40943.1|40970.4|40898.3|546
1661406900000|2022-08-25 05:55:00|40986.7|40933.5|40981.8|40907.4|41007.6|40934.8|40969.8|40898.7|584
1661407200000|2022-08-25 06:00:00|40990.8|40916.4|40981.8|40914.7|40994.9|40942.2|40951.8|40879.6|935
1661407500000|2022-08-25 06:05:00|40978.9|40915.4|40992.2|40933.1|41000|40936.5|40967.9|40898.6|734
1661407800000|2022-08-25 06:10:00|40995.6|40931.4|40987.5|40908.8|41014.6|40944.4|40979.6|40904.6|826
1661408100000|2022-08-25 06:15:00|40988.7|40907.6|40818|40747.2|40988.9|40915|40808.1|40729.7|1111
1661408400000|2022-08-25 06:20:00|40805.4|40749.2|40882.7|40819.7|40942.1|40857|40799.3|40739.9|1045
1661408700000|2022-08-25 06:25:00|40888.4|40819.2|40849.4|40792.3|40925.7|40861|40841.5|40779|900
1661409000000|2022-08-25 06:30:00|40848.6|40792.4|40780.3|40713.4|40870.6|40794.9|40732|40696.8|949
1661409300000|2022-08-25 06:35:00|40778.5|40712.9|40787.2|40737.2|40804.9|40753.7|40758.2|40693.6|990
1661409600000|2022-08-25 06:40:00|40790.8|40736.3|40777.9|40727.9|40829.2|40780.6|40777.9|40725.3|959
1661409900000|2022-08-25 06:45:00|40778.1|40728.1|40799.2|40749.2|40820|40753.1|40734.8|40700.6|908
1661410200000|2022-08-25 06:50:00|40798.5|40747.4|40806.4|40756.4|40824.2|40781|40775.5|40740.5|937
1661410500000|2022-08-25 06:55:00|40807.4|40757.4|40886|40766|40891.7|40806.8|40789.5|40746.5|1000
1661410800000|2022-08-25 07:00:00|40898.4|40778.4|40985.9|40926.6|41032.3|40963.8|40880.4|40769.3|1100
1661411100000|2022-08-25 07:05:00|40985.7|40928.2|40941.7|40890.5|40989.7|40936.9|40908.4|40868.4|938
1661411400000|2022-08-25 07:10:00|40941.4|40891.4|40930|40880|40972.9|40944.6|40914.3|40862|1010
1661411700000|2022-08-25 07:15:00|40930.8|40880.8|40864|40844|40931.5|40881.5|40862.5|40827.8|993
1661412000000|2022-08-25 07:20:00|40861.9|40841.9|40851.6|40799.7|40893.7|40858.9|40824.6|40791.1|934
1661412300000|2022-08-25 07:25:00|40849.1|40799.5|40820.6|40800.6|40869.8|40833.9|40820.2|40783.1|894
1661412600000|2022-08-25 07:30:00|40820.3|40800.3|40797.7|40777.7|40826|40806|40786.2|40752.5|896
1661412900000|2022-08-25 07:35:00|40797.9|40777.9|40696.3|40622.6|40818.8|40787.3|40685.3|40622|911
1661413200000|2022-08-25 07:40:00|40700.6|40625.8|40736|40716|40770.7|40718.8|40692.6|40613.9|949
1661413500000|2022-08-25 07:45:00|40734.5|40714.5|40883|40831.8|40887.8|40831.8|40733.2|40711.8|826
1661413800000|2022-08-25 07:50:00|40890.5|40825.8|40849.7|40799.7|40894|40832.3|40831.9|40768.8|842
1661414100000|2022-08-25 07:55:00|40850.5|40800.5|40858.9|40798|40864.5|40808.9|40828.6|40770|790
1661414400000|2022-08-25 08:00:00|40863.7|40794.9|40816.8|40759.5|40865.4|40799|40796.1|40734.3|1025
1661414700000|2022-08-25 08:05:00|40816.7|40759.4|40795.4|40745.4|40824.3|40770.2|40748.1|40712.8|943
1661415000000|2022-08-25 08:10:00|40794.7|40744.7|40771.6|40751.6|40812.3|40767.7|40752.7|40717.7|908
1661415300000|2022-08-25 08:15:00|40771.9|40751.9|40881.8|40826|40918.5|40860.1|40771.9|40736|950
1661415600000|2022-08-25 08:20:00|40881.1|40825|40874.6|40814.5|40895.6|40833.8|40856.9|40802.9|937
1661415900000|2022-08-25 08:25:00|40877.9|40812.4|40827|40807|40879.6|40819.3|40823.4|40779.1|839
1661416200000|2022-08-25 08:30:00|40827.4|40807.4|40812.8|40792.8|40861.8|40820.9|40803.1|40760|953
1661416500000|2022-08-25 08:35:00|40813.7|40793.7|40809.8|40789.8|40845.5|40810.6|40802.5|40768.9|813
1661416800000|2022-08-25 08:40:00|40811.5|40791.5|40824.9|40774.9|40832.8|40799.6|40802|40766.5|832
1661417100000|2022-08-25 08:45:00|40824.2|40774.2|40850.2|40792.4|40864.9|40808.8|40808|40762.2|882
1661417400000|2022-08-25 08:50:00|40851|40792|40852|40832|40879.7|40851.5|40834.7|40792|803
1661417700000|2022-08-25 08:55:00|40851.8|40831.8|40791.3|40771.3|40866.8|40832.2|40791.3|40771.3|783
1661418000000|2022-08-25 09:00:00|40794.8|40774.8|40845.3|40795.3|40872.9|40813.6|40789.6|40763.5|843
1661418300000|2022-08-25 09:05:00|40844.5|40794.5|40822.4|40771.7|40847.6|40803|40810.4|40771.2|741
1661418600000|2022-08-25 09:10:00|40824.6|40771.8|40782|40762|40840.9|40787.1|40764.1|40731.8|828
1661418900000|2022-08-25 09:15:00|40779.2|40759.2|40799.8|40749.8|40800|40763.8|40767.6|40725.1|733
1661419200000|2022-08-25 09:20:00|40799.3|40749.3|40845.7|40791.2|40852.5|40799.3|40774.8|40737.8|850
1661419500000|2022-08-25 09:25:00|40845.6|40790.9|40882.1|40819.4|40884.9|40824.2|40841.5|40788.5|827
1661419800000|2022-08-25 09:30:00|40882.8|40820|40898.1|40838.8|40913.6|40860|40874.9|40812.2|997
1661420100000|2022-08-25 09:35:00|40898.5|40843.1|40888.4|40838.4|40902|40843.2|40880.6|40817.6|842
1661420400000|2022-08-25 09:40:00|40888.7|40838.7|40871.8|40821.8|40893.2|40843.5|40847.2|40804.6|736
1661420700000|2022-08-25 09:45:00|40871.1|40821.1|40844.4|40824.4|40879.4|40841.4|40837.3|40798|757
1661421000000|2022-08-25 09:50:00|40843.2|40823.2|40857.2|40837.2|40868.2|40838.5|40831.3|40792|684
1661421300000|2022-08-25 09:55:00|40857.6|40837.6|40865.7|40845.7|40887|40849.5|40845.1|40815.5|792
1661421600000|2022-08-25 10:00:00|40864.9|40844.9|40856|40836|40898.3|40867|40843.8|40821.4|741
1661421900000|2022-08-25 10:05:00|40854.9|40834.9|40847.1|40827.1|40864.2|40844.2|40840.9|40820.9|651
1661422200000|2022-08-25 10:10:00|40849.7|40829.7|40874.5|40854.5|40882.6|40862.6|40845.9|40825.9|736
1661422500000|2022-08-25 10:15:00|40874.7|40854.7|40913.4|40893.4|40914.8|40894.8|40864.8|40844.8|779
1661422800000|2022-08-25 10:20:00|40911.7|40891.7|40907|40887|40944|40897.7|40894.8|40862|773
1661423100000|2022-08-25 10:25:00|40907.4|40887.4|40911.5|40891.5|40937.2|40902.7|40903.6|40883.6|637
1661423400000|2022-08-25 10:30:00|40911|40891|40922.8|40902.8|40926.5|40906.5|40907.1|40887.1|744
1661423700000|2022-08-25 10:35:00|40921.8|40901.8|40943.9|40923.9|40947.8|40927.8|40919.2|40899.2|519
1661424000000|2022-08-25 10:40:00|40943.8|40923.8|40949.6|40929.6|40956.3|40936.3|40938.4|40918.4|607
1661424300000|2022-08-25 10:45:00|40949.9|40929.9|40974.6|40954.6|40993.5|40973.5|40946.5|40926.5|761
1661424600000|2022-08-25 10:50:00|40974.9|40954.9|41049|40999|41063.2|41017.6|40971.9|40951.9|715
1661424900000|2022-08-25 10:55:00|41029|41009|40991.2|40971.2|41055.3|41009|40983.6|40931.7|746
1661425200000|2022-08-25 11:00:00|40990.3|40970.3|40975.5|40955.5|41007.6|40987.6|40974.2|40954.2|731
1661425500000|2022-08-25 11:05:00|40975.1|40955.1|40912.1|40892.1|40979.5|40959.5|40905.7|40885.7|681
1661425800000|2022-08-25 11:10:00|40911.8|40891.8|40889.3|40869.3|40917.5|40897.5|40879|40859|797
1661426100000|2022-08-25 11:15:00|40890.2|40870.2|40939.8|40919.8|40957.2|40930.7|40882.9|40862.9|854
1661426400000|2022-08-25 11:20:00|40939.7|40919.7|40926.3|40906.3|40947.2|40927.2|40920.7|40900.7|670
1661426700000|2022-08-25 11:25:00|40927.6|40907.6|40900.7|40880.7|40934.6|40914.6|40897.3|40877.3|740
1661427000000|2022-08-25 11:30:00|40901|40881|40946.3|40926.3|40947.5|40927.5|40899.9|40879.9|867
1661427300000|2022-08-25 11:35:00|40946.5|40926.5|40945.8|40925.8|40971|40951|40942|40922|778
1661427600000|2022-08-25 11:40:00|40945.2|40925.2|40907.9|40887.9|40946|40926|40901.2|40881.2|820
1661427900000|2022-08-25 11:45:00|40908.1|40888.1|40906.1|40886.1|40913.2|40893.2|40887.6|40867.6|765
1661428200000|2022-08-25 11:50:00|40906.4|40886.4|40951.3|40931.3|40970.5|40950.5|40900.4|40880.4|915
1661428500000|2022-08-25 11:55:00|40953|40933|40930.4|40910.4|40958.2|40938.2|40919.4|40899.4|806
1661428800000|2022-08-25 12:00:00|40929.8|40909.8|40945|40925|40945.7|40925.7|40922.7|40902.7|885
1661429100000|2022-08-25 12:05:00|40946.8|40926.8|41039.5|41019.5|41041.9|41021.9|40942.4|40922.4|898
1661429400000|2022-08-25 12:10:00|41041|41021|41032.1|41012.1|41042|41022|41010.1|40990.1|776
1661429700000|2022-08-25 12:15:00|41032.7|41012.7|41023.3|41003.3|41051.5|41031.5|41018.5|40998.5|782
1661430000000|2022-08-25 12:20:00|41018.4|40998.4|41040.9|41020.9|41059.2|41039.2|41012.1|40992.1|761
1661430300000|2022-08-25 12:25:00|41040.2|41020.2|41051.9|40987.5|41064.8|41044.8|40993.3|40966.7|870
1661430600000|2022-08-25 12:30:00|41052.1|40987.4|41046.5|41026.5|41065.6|41045.6|41023.8|40976.3|1092
1661430900000|2022-08-25 12:35:00|41045.6|41025.6|41030.7|41010.7|41060.1|41034.6|41017|40973.9|977
1661431200000|2022-08-25 12:40:00|41031.5|41011.5|41001.2|40981.2|41037.5|41017.5|40997.5|40977.5|948
1661431500000|2022-08-25 12:45:00|41002.1|40982.1|41030.9|41010.9|41040.8|41020.8|40991.1|40971.1|916
1661431800000|2022-08-25 12:50:00|41031.7|41011.7|41044.1|41024.1|41054.1|41034.1|41008.3|40988.3|894
1661432100000|2022-08-25 12:55:00|41043.1|41023.1|41023.2|41003.2|41047.3|41027.3|41021.4|41001.4|877
1661432400000|2022-08-25 13:00:00|41021.2|41001.2|41039.8|41019.8|41041.1|41021.1|40995.9|40975.9|963
1661432700000|2022-08-25 13:05:00|41039.4|41019.4|41085.9|41065.9|41086|41066|41035.6|41015.6|793
1661433000000|2022-08-25 13:10:00|41085.1|41065.1|41070.4|41050.4|41096.8|41076.8|41067.1|41047.1|888
1661433300000|2022-08-25 13:15:00|41069.6|41049.6|41080.8|41060.8|41093.3|41073.3|41050.1|41030.1|927
1661433600000|2022-08-25 13:20:00|41080.7|41060.7|41061.5|41041.5|41089.5|41069.5|41046.6|41003.2|884
1661433900000|2022-08-25 13:25:00|41057.9|41037.9|41056|41036|41077|41037.9|41036.7|41011|738
1661434200000|2022-08-25 13:30:00|41050.3|41030.3|41172.3|41152.3|41192.8|41158.6|41048.5|41028.5|951
1661434500000|2022-08-25 13:35:00|41173.7|41153.7|41112.6|41092.6|41177.6|41157.6|41102.7|41082.7|885
1661434800000|2022-08-25 13:40:00|41108|41088|41109.6|41089.6|41126.9|41106.9|41102.2|41082.2|808
1661435100000|2022-08-25 13:45:00|41110.1|41090.1|41103.5|41083.5|41115.9|41095.9|41091.3|41071.3|775
1661435400000|2022-08-25 13:50:00|41103.8|41083.8|41194.7|41174.7|41216.8|41182.1|41101.7|41081.7|871
1661435700000|2022-08-25 13:55:00|41194.2|41174.2|41187.5|41167.5|41224.4|41194.8|41175.9|41155.9|881
1661436000000|2022-08-25 14:00:00|41187.2|41167.2|41214.9|41194.9|41214.9|41194.9|41123.7|41103.7|1033
1661436300000|2022-08-25 14:05:00|41210.8|41190.8|41192|41172|41305.1|41280.3|41187.3|41166.6|969
1661436600000|2022-08-25 14:10:00|41191.4|41171.4|41190.6|41170.6|41205.7|41185.7|41179.3|41159.3|898
1661436900000|2022-08-25 14:15:00|41192.5|41172.5|41189.8|41169.8|41198.5|41178.5|41145|41100.6|975
1661437200000|2022-08-25 14:20:00|41190.1|41170.1|41154.1|41134.1|41198|41178|41148.1|41128.1|860
1661437500000|2022-08-25 14:25:00|41153.7|41133.7|41171.5|41151.5|41178|41158|41152.2|41132.2|833
1661437800000|2022-08-25 14:30:00|41170.7|41150.7|41058.7|41038.7|41173.2|41153.2|41058.5|41038.5|911
1661438100000|2022-08-25 14:35:00|41059.3|41039.3|41039.7|41019.7|41061.3|41041.3|41025.7|40979|857
1661438400000|2022-08-25 14:40:00|41038.6|41018.6|41075.1|41055.1|41099|41079|41035.5|41015.5|846
1661438700000|2022-08-25 14:45:00|41074.8|41054.8|41051|41031|41079.7|41059.7|41051|41031|845
1661439000000|2022-08-25 14:50:00|41052.4|41032.4|41200.2|41180.2|41233|41188.4|41047|41027|981
1661439300000|2022-08-25 14:55:00|41201.2|41181.2|41220.4|41200.4|41224.5|41204.5|41165.9|41145.9|997
1661439600000|2022-08-25 15:00:00|41221.3|41201.3|41281.4|41261.4|41282.7|41262.7|41220.7|41200.7|938
1661439900000|2022-08-25 15:05:00|41279.5|41259.5|41260.4|41240.4|41301.7|41281.7|41259|41239|865
1661440200000|2022-08-25 15:10:00|41259.8|41239.8|41234.6|41214.6|41272.3|41252.3|41200.3|41173.6|853
1661440500000|2022-08-25 15:15:00|41234.1|41214.1|41251.9|41231.9|41284.6|41251.1|41228.2|41205|902
1661440800000|2022-08-25 15:20:00|41251.7|41231.7|41315.4|41295.4|41317.8|41297.8|41251.7|41231.7|838
1661441100000|2022-08-25 15:25:00|41315|41295|41303.2|41283.2|41362.8|41340.1|41291|41260|876
1661441400000|2022-08-25 15:30:00|41301.2|41281.2|41288.6|41268.6|41344.2|41294.9|41252.5|41219.7|989
1661441700000|2022-08-25 15:35:00|41288.3|41268.3|41308|41288|41347.7|41295.4|41270.7|41250.7|800
1661442000000|2022-08-25 15:40:00|41300|41280|41301.8|41281.8|41314.7|41294.7|41294.4|41274.4|732
1661442300000|2022-08-25 15:45:00|41300.9|41280.9|41311.1|41291.1|41323.4|41294.3|41293|41249.8|722
1661442600000|2022-08-25 15:50:00|41311.5|41291.5|41304|41284|41322.5|41302.5|41291.4|41271.4|688
1661442900000|2022-08-25 15:55:00|41304.7|41284.7|41354.5|41334.5|41360.6|41340.6|41304.7|41284.7|862
1661443200000|2022-08-25 16:00:00|41353.1|41333.1|41358.9|41338.9|41381.3|41361.3|41334.5|41314.5|839
1661443500000|2022-08-25 16:05:00|41359.7|41339.7|41337.2|41317.2|41361.8|41341.8|41337.2|41317.2|877
1661443800000|2022-08-25 16:10:00|41336.8|41316.8|41338.3|41271.1|41351.2|41316.8|41272.4|41237.9|904
1661444100000|2022-08-25 16:15:00|41330.2|41280.2|41308.9|41288.9|41346.6|41302|41295.6|41252.7|759
1661444400000|2022-08-25 16:20:00|41308.1|41288.1|41318.4|41268.4|41332.9|41289.9|41296.8|41252|632
1661444700000|2022-08-25 16:25:00|41318.5|41268.5|41298.3|41248.3|41330.2|41287.9|41282.3|41235.9|664
1661445000000|2022-08-25 16:30:00|41299|41249|41280.8|41260.8|41321.3|41276|41273.4|41233.1|685
1661445300000|2022-08-25 16:35:00|41280.9|41260.9|41299.2|41279.2|41316|41284.8|41278.9|41236|615
1661445600000|2022-08-25 16:40:00|41299.4|41279.4|41284.5|41264.5|41300.7|41280.7|41281.1|41261.1|579
1661445900000|2022-08-25 16:45:00|41283.6|41263.6|41306.5|41286.5|41309|41289|41278|41258|594
1661446200000|2022-08-25 16:50:00|41304.8|41284.8|41307.7|41287.7|41311.4|41291.4|41293.8|41273.8|573
1661446500000|2022-08-25 16:55:00|41308|41288|41318.6|41268.6|41318.6|41290.7|41294|41268.6|651
1661446800000|2022-08-25 17:00:00|41326.4|41261.9|41300.5|41280.5|41336.4|41293.2|41272.1|41252.1|981
1661447100000|2022-08-25 17:05:00|41300.6|41280.6|41277.7|41257.7|41300.8|41280.8|41269.5|41249.5|781
1661447400000|2022-08-25 17:10:00|41278.3|41258.3|41278|41258|41288.6|41268.6|41271.5|41251.5|750
1661447700000|2022-08-25 17:15:00|41277.5|41257.5|41278.2|41258.2|41281.4|41261.4|41264.5|41244.5|672
1661448000000|2022-08-25 17:20:00|41278.9|41258.9|41278.8|41258.8|41285|41265|41272.7|41252.7|629
1661448300000|2022-08-25 17:25:00|41278.2|41258.2|41274.8|41254.8|41284.1|41264.1|41264.7|41244.7|596
1661448600000|2022-08-25 17:30:00|41273.5|41253.5|41269.6|41249.6|41277.2|41257.2|41264.7|41244.7|626
1661448900000|2022-08-25 17:35:00|41269.4|41249.4|41262.4|41242.4|41272.8|41252.8|41257.3|41237.3|540
1661449200000|2022-08-25 17:40:00|41265.2|41245.2|41253.9|41233.9|41267|41247|41246|41226|509
1661449500000|2022-08-25 17:45:00|41256.2|41236.2|41240.5|41220.5|41257.8|41237.8|41236.8|41216.8|636
1661449800000|2022-08-25 17:50:00|41240.3|41220.3|41246.4|41226.4|41255.4|41235.4|41239.9|41219.9|596
1661450100000|2022-08-25 17:55:00|41246.6|41226.6|41259.6|41239.6|41260.9|41240.9|41239.6|41219.6|519
1661450400000|2022-08-25 18:00:00|41259.8|41239.8|41279.4|41259.4|41280.3|41260.3|41248|41228|578
1661450700000|2022-08-25 18:05:00|41279.7|41259.7|41279.6|41259.6|41283.5|41263.5|41265.7|41245.7|640
1661451000000|2022-08-25 18:10:00|41279.8|41259.8|41259.6|41239.6|41289.1|41269.1|41255.2|41235.2|627
1661451300000|2022-08-25 18:15:00|41259.7|41239.7|41260.4|41240.4|41267.8|41247.8|41254.8|41234.8|506
1661451600000|2022-08-25 18:20:00|41260.5|41240.5|41262.9|41242.9|41267.5|41247.5|41253.5|41233.5|582
1661451900000|2022-08-25 18:25:00|41263.1|41243.1|41265.2|41245.2|41271.1|41251.1|41257.9|41237.9|516
1661452200000|2022-08-25 18:30:00|41264.8|41244.8|41243.4|41223.4|41264.9|41244.9|41242.6|41222.6|572
1661452500000|2022-08-25 18:35:00|41242.4|41222.4|41262.2|41242.2|41263|41243|41238.5|41218.5|524
1661452800000|2022-08-25 18:40:00|41261.6|41241.6|41262.5|41242.5|41277.9|41257.9|41261.6|41241.6|535
1661453100000|2022-08-25 18:45:00|41262.9|41242.9|41271.3|41251.3|41271.5|41251.5|41256.2|41236.2|490
1661453400000|2022-08-25 18:50:00|41271.4|41251.4|41264.5|41244.5|41276.4|41256.4|41260.9|41240.9|463
1661453700000|2022-08-25 18:55:00|41265|41245|41259.2|41239.2|41266.7|41246.7|41243.3|41223.3|626
1661454000000|2022-08-25 19:00:00|41260.1|41240.1|41256.6|41236.6|41283|41247.8|41250|41220|662
1661454300000|2022-08-25 19:05:00|41256.4|41236.4|41255.7|41235.7|41262.4|41242.4|41246|41226|600
1661454600000|2022-08-25 19:10:00|41256|41236|41256.6|41236.6|41268|41248|41251|41231|608
1661454900000|2022-08-25 19:15:00|41256.2|41236.2|41251.5|41231.5|41263.5|41243.5|41247.7|41227.7|489
1661455200000|2022-08-25 19:20:00|41251.8|41231.8|41246|41226|41255.5|41235.5|41241.2|41221.2|563
1661455500000|2022-08-25 19:25:00|41245.6|41225.6|41251.8|41231.8|41260.2|41240.2|41245|41225|494
1661455800000|2022-08-25 19:30:00|41252.6|41232.6|41251.1|41231.1|41261|41241|41246.5|41226.5|479
1661456100000|2022-08-25 19:35:00|41251.6|41231.6|41236.3|41216.3|41257.9|41237.9|41233.2|41213.2|585
1661456400000|2022-08-25 19:40:00|41237.1|41217.1|41232.6|41212.6|41243.7|41223.7|41224.4|41204.4|605
1661456700000|2022-08-25 19:45:00|41232.3|41212.3|41259.5|41183.4|41260.7|41221.9|41219.8|41180.7|694
1661457000000|2022-08-25 19:50:00|41249.5|41199.5|41258.1|41208.1|41278.7|41231|41237.6|41184.2|782
1661457300000|2022-08-25 19:55:00|41257.9|41207.9|41265.4|41215.4|41283|41229.9|41233.7|41182|687
1661457600000|2022-08-25 20:00:00|41271.6|41208.4|41281.1|41217.5|41293|41245.3|41246.4|41197.1|620
1661457900000|2022-08-25 20:05:00|41281.6|41218.4|41285.1|41220.1|41291.8|41249.6|41257.8|41213.1|499
1661458200000|2022-08-25 20:10:00|41285.7|41221.2|41279.5|41210.2|41290|41243.6|41249.2|41205.5|378
1661458500000|2022-08-25 20:15:00|41280.1|41210.5|41270|41204.9|41280.3|41221.3|41261.5|41201.2|407
1661458800000|2022-08-25 20:20:00|41271.5|41203.9|41225.8|41205.8|41282.2|41225.2|41221.1|41180.3|453
1661459100000|2022-08-25 20:25:00|41232.9|41212.9|41257.2|41194.1|41269.7|41215.8|41219.8|41177.6|491
1661459400000|2022-08-25 20:30:00|41275.6|41204.5|41259.4|41209.4|41281.3|41225|41239.5|41198.8|339
1661459700000|2022-08-25 20:35:00|41259.6|41209.6|41286.7|41204.3|41290.9|41221.7|41258.5|41199.9|322
1661460000000|2022-08-25 20:40:00|41289.1|41209.9|41276.3|41205.1|41292|41233.1|41251.4|41198|354
1661460300000|2022-08-25 20:45:00|41276.9|41205.8|41289.4|41216.6|41296.3|41229.1|41264.2|41200.9|392
1661460600000|2022-08-25 20:50:00|41287.5|41216.2|41300.6|41214.1|41307.3|41257.6|41275.3|41209.6|533
1661460900000|2022-08-25 20:55:00|41297.6|41215.8|41297.1|41187.4|41318.4|41220.6|41291|41182.4|460
1661461200000|2022-08-25 21:00:00|41301.1|41181.1|41218.1|41098.1|41301.1|41208.4|41205.9|41085.9|43
1661461500000|2022-08-25 21:05:00|41215.6|41095.6|41232.9|41112.9|41251.1|41131.1|41199.5|41079.5|86
1661461800000|2022-08-25 21:10:00|41248.7|41128.7|41285.7|41165.7|41319|41199|41207.1|41087.1|240
1661462100000|2022-08-25 21:15:00|41285.5|41165.5|41279.9|41159.9|41305.4|41186|41250.1|41130.1|229
1661462400000|2022-08-25 21:20:00|41280|41160|41266.5|41146.5|41293.7|41179|41244|41124|189
1661462700000|2022-08-25 21:25:00|41266.4|41146.4|41251.5|41131.5|41286.6|41168.3|41247|41127|406
1661463000000|2022-08-25 21:30:00|41251.2|41131.2|41267.1|41147.1|41280.7|41166.5|41246.5|41126.5|743
1661463300000|2022-08-25 21:35:00|41267.3|41147.3|41275.7|41155.7|41285.6|41181|41246|41130.6|1069
1661463600000|2022-08-25 21:40:00|41274.8|41154.8|41272.1|41152.1|41287.2|41167.2|41256.3|41136.3|874
1661463900000|2022-08-25 21:45:00|41260.6|41140.6|41250.4|41130.4|41288.1|41171.6|41237.1|41117.1|312
1661464200000|2022-08-25 21:50:00|41270|41170.9|41286|41166|41294.9|41199|41245|41142.5|247
1661464500000|2022-08-25 21:55:00|41289.5|41169.5|41271.6|41151.6|41298|41185.9|41262.2|41142.2|261
1661464800000|2022-08-25 22:00:00|41273.5|41153.5|41286.9|41166.9|41304.3|41184.3|41192|41072|349
1661465100000|2022-08-25 22:05:00|41284.4|41164.4|41281.8|41161.8|41304|41184|41244.5|41124.5|329
1661465400000|2022-08-25 22:10:00|41285.3|41165.3|41284.7|41164.7|41292.9|41172.9|41253.7|41133.7|253
1661465700000|2022-08-25 22:15:00|41285.2|41165.2|41267.4|41147.4|41299|41179|41253|41133|357
1661466000000|2022-08-25 22:20:00|41270|41150|41279.6|41159.6|41293|41173|41246.8|41126.8|225
1661466300000|2022-08-25 22:25:00|41282.3|41162.3|41283.3|41163.3|41299.6|41179.6|41249.7|41129.7|418
1661466600000|2022-08-25 22:30:00|41286.9|41166.9|41280.6|41160.6|41299.2|41179.2|41264.1|41144.1|477
1661466900000|2022-08-25 22:35:00|41278.8|41158.8|41282.2|41162.2|41289.3|41169.3|41252.4|41132.4|387
1661467200000|2022-08-25 22:40:00|41275.6|41155.6|41282.3|41162.3|41293.6|41173.6|41256.2|41136.2|364
1661467500000|2022-08-25 22:45:00|41285.6|41165.6|41274.8|41154.8|41298.9|41178.9|41257.6|41137.6|377
1661467800000|2022-08-25 22:50:00|41281.5|41161.5|41291.6|41171.6|41295.5|41175.5|41260.6|41140.6|504
1661468100000|2022-08-25 22:55:00|41291.9|41171.9|41281.1|41161.1|41295.8|41175.8|41259.4|41139.4|399
1661468400000|2022-08-25 23:00:00|41279.8|41159.8|41286.8|41166.8|41306|41186|41267.5|41147.5|356
1661468700000|2022-08-25 23:05:00|41285.3|41165.3|41305.4|41185.4|41310.2|41190.2|41268.1|41148.1|412
1661469000000|2022-08-25 23:10:00|41300.3|41180.3|41299.8|41179.8|41314.9|41194.9|41278.4|41162.3|555
1661469300000|2022-08-25 23:15:00|41305.3|41185.3|41312.1|41192.1|41315.6|41195.6|41278.9|41161.3|522
1661469600000|2022-08-25 23:20:00|41310.2|41190.2|41297.1|41177.1|41313.6|41193.6|41275.4|41156.2|517
1661469900000|2022-08-25 23:25:00|41299.7|41179.7|41294.9|41174.9|41315.2|41197.6|41266.7|41156.7|498
1661470200000|2022-08-25 23:30:00|41298.5|41178.5|41295.1|41175.1|41310.5|41190.5|41232.9|41112.9|505
1661470500000|2022-08-25 23:35:00|41297.8|41177.8|41283.4|41163.4|41315.3|41195.3|41266.3|41146.3|459
1661470800000|2022-08-25 23:40:00|41283.5|41163.5|41296.3|41176.3|41307|41187|41270.8|41150.8|408
1661471100000|2022-08-25 23:45:00|41297.6|41177.6|41296.6|41176.6|41314.6|41199.4|41267.7|41152|559
1661471400000|2022-08-25 23:50:00|41296.1|41176.1|41315.9|41195.9|41324.8|41206.8|41284.2|41164.2|610
1661471700000|2022-08-25 23:55:00|41315.7|41195.7|41305.2|41185.2|41319.5|41199.5|41281.6|41161.6|502
1661472000000|2022-08-26 00:00:00|41283.2|41163.2|41243.5|41123.5|41283.2|41163.2|41206|41086|707
1661472300000|2022-08-26 00:05:00|41244.7|41124.7|41346.8|41226.8|41346.8|41226.8|41238.4|41118.4|618
1661472600000|2022-08-26 00:10:00|41343.3|41223.3|41373.5|41256.4|41377.4|41276.2|41326.2|41219.5|697
1661472900000|2022-08-26 00:15:00|41374.8|41255.1|41368.6|41248.6|41377.4|41272.5|41340.4|41243.6|569
1661473200000|2022-08-26 00:20:00|41367.8|41249.9|41356.2|41247.6|41372.2|41267.7|41332.3|41237.9|521
1661473500000|2022-08-26 00:25:00|41355.7|41247.4|41365|41247.5|41376.5|41284.5|41334.5|41237.6|514
1661473800000|2022-08-26 00:30:00|41369.3|41249.3|41362.9|41242.9|41374.9|41272.6|41337.5|41237.9|514
1661474100000|2022-08-26 00:35:00|41351.6|41248.8|41362.6|41242.6|41368.3|41260.1|41323.4|41223.4|487
1661474400000|2022-08-26 00:40:00|41362.4|41242.4|41332.6|41230.4|41367.3|41266|41308.2|41209.7|572
1661474700000|2022-08-26 00:45:00|41333.3|41231|41330.3|41228.3|41348.3|41256.9|41306.9|41218.4|576
1661475000000|2022-08-26 00:50:00|41333.2|41226.4|41356.7|41252.7|41370.9|41276.9|41299.5|41217.8|725
1661475300000|2022-08-26 00:55:00|41358.7|41253.4|41360.7|41248.3|41372.3|41279.2|41329.2|41243|647
1661475600000|2022-08-26 01:00:00|41357.3|41250.5|41343.9|41250.4|41369.5|41269.6|41316.9|41236.8|529
1661475900000|2022-08-26 01:05:00|41348.3|41249.2|41338.9|41231.5|41362.6|41260.8|41320.3|41219.4|578
1661476200000|2022-08-26 01:10:00|41339.5|41230.9|41348.5|41244.7|41359.6|41268.2|41316.1|41222.8|638
1661476500000|2022-08-26 01:15:00|41348.6|41244.2|41371.6|41251.6|41372.6|41274.8|41322.5|41230|700
1661476800000|2022-08-26 01:20:00|41358.3|41258.1|41349|41263.5|41380.4|41282|41332|41245.3|741
1661477100000|2022-08-26 01:25:00|41349.5|41263|41366.9|41246.9|41372.1|41267.5|41334.5|41238.1|585
1661477400000|2022-08-26 01:30:00|41366.5|41246.5|41347.8|41240.4|41366.5|41260|41325.6|41229.2|717
1661477700000|2022-08-26 01:35:00|41340.7|41247.7|41348.5|41241.2|41355.6|41265.8|41315.8|41225.8|735
1661478000000|2022-08-26 01:40:00|41353.3|41237.1|41351.9|41241.2|41361.7|41262.4|41331.3|41235.3|644
1661478300000|2022-08-26 01:45:00|41348|41244.7|41352.4|41232.4|41357|41255.7|41326.4|41229|660
1661478600000|2022-08-26 01:50:00|41341.9|41240.9|41355.2|41248.4|41363.2|41256.6|41331.4|41232|695
1661478900000|2022-08-26 01:55:00|41355.8|41247.7|41337.5|41246|41366.2|41270|41320|41232.9|644
1661479200000|2022-08-26 02:00:00|41345.9|41240.4|41353.9|41238.5|41358.7|41263.6|41324.9|41233.6|605
1661479500000|2022-08-26 02:05:00|41319.6|41269.6|41344.1|41227.8|41362.8|41269.6|41319.4|41225.6|496
1661479800000|2022-08-26 02:10:00|41338.8|41231.3|41336.5|41235.8|41353|41250.8|41308.2|41225.1|468
1661480100000|2022-08-26 02:15:00|41338.1|41234.8|41351.6|41232|41358.7|41254.3|41318.8|41226.8|475
1661480400000|2022-08-26 02:20:00|41343.8|41231.6|41338.7|41241.2|41354.8|41248.3|41328.1|41228.5|410
1661480700000|2022-08-26 02:25:00|41343|41238.4|41337.7|41239.8|41354.7|41254.9|41317.7|41225.6|530
1661481000000|2022-08-26 02:30:00|41338.1|41251.7|41342.4|41230.3|41354.1|41254.7|41318.6|41226.4|511
1661481300000|2022-08-26 02:35:00|41337.3|41230.6|41347.6|41227.6|41350.6|41247|41320.5|41224.9|492
1661481600000|2022-08-26 02:40:00|41337.8|41232.1|41335.1|41230.6|41353|41262.7|41303|41220.6|443
1661481900000|2022-08-26 02:45:00|41332.5|41232.8|41345.9|41234.1|41353.4|41262.5|41308.9|41224.7|412
1661482200000|2022-08-26 02:50:00|41346.3|41233.5|41341.9|41233.1|41353.5|41258.7|41308.7|41226.3|502
1661482500000|2022-08-26 02:55:00|41333.1|41238.4|41277.7|41157.7|41354.6|41253.4|41267.3|41147.3|541
1661482800000|2022-08-26 03:00:00|41277.4|41157.4|41315.7|41195.7|41324.5|41210.6|41258.1|41138.1|610
1661483100000|2022-08-26 03:05:00|41315.3|41195.3|41319.1|41225.9|41354.6|41248.2|41234.6|41151|565
1661483400000|2022-08-26 03:10:00|41315.9|41229.4|41309.2|41214.6|41334.5|41236|41286|41203.2|468
1661483700000|2022-08-26 03:15:00|41311.6|41214.2|41309.8|41223|41331.3|41241.6|41285.9|41206.7|410
1661484000000|2022-08-26 03:20:00|41320.4|41213.6|41319.2|41229|41330.9|41239.3|41289.3|41208.9|506
1661484300000|2022-08-26 03:25:00|41319|41229.3|41323.6|41224.9|41337|41239.4|41302.6|41213.4|426
1661484600000|2022-08-26 03:30:00|41319.6|41226.4|41310.6|41226.5|41335.1|41245.2|41293.6|41214.7|406
1661484900000|2022-08-26 03:35:00|41311.4|41226.8|41313.8|41221.4|41331.7|41235.8|41298.4|41208.2|405
1661485200000|2022-08-26 03:40:00|41308.6|41233.3|41325.9|41224.5|41335.5|41248.2|41297.2|41211.1|339
1661485500000|2022-08-26 03:45:00|41323.8|41226.8|41336.9|41233.5|41345.9|41256.4|41297.1|41219.1|493
1661485800000|2022-08-26 03:50:00|41330.8|41238.7|41328.6|41242.2|41351.2|41256.2|41319.9|41224.4|375
1661486100000|2022-08-26 03:55:00|41328.5|41241|41326.1|41233.4|41347|41245.3|41315.3|41224.7|380
1661486400000|2022-08-26 04:00:00|41321.8|41239.1|41328.4|41236.8|41348.5|41248.5|41311.7|41224.9|454
1661486700000|2022-08-26 04:05:00|41336.7|41230.9|41320.3|41241.7|41347.3|41248.1|41310.6|41225.7|360
1661487000000|2022-08-26 04:10:00|41318.6|41244|41328.2|41236.6|41348.5|41262.2|41297.7|41225|651
1661487300000|2022-08-26 04:15:00|41328.9|41236.9|41331.3|41238.8|41346.3|41251|41300.2|41222.9|694
1661487600000|2022-08-26 04:20:00|41325.5|41241.7|41338.1|41246.8|41358.7|41261.1|41320.7|41226.2|562
1661487900000|2022-08-26 04:25:00|41339.2|41247.8|41329.5|41240.8|41349.8|41254.5|41314.3|41226.6|564
1661488200000|2022-08-26 04:30:00|41330|41240.6|41335.6|41234|41348.5|41248.2|41310.1|41227|550
1661488500000|2022-08-26 04:35:00|41331.1|41236.6|41327.2|41241.7|41349.1|41257|41304.8|41225.1|357
1661488800000|2022-08-26 04:40:00|41325|41241.4|41338.7|41246.5|41350.5|41251.4|41317.5|41229.8|438
1661489100000|2022-08-26 04:45:00|41337.9|41247.2|41336.9|41250.9|41358|41266|41316|41234.9|492
1661489400000|2022-08-26 04:50:00|41345|41245.5|41349.3|41262.6|41367.2|41272.6|41323|41237.4|562
1661489700000|2022-08-26 04:55:00|41349.5|41262.3|41413.5|41293.5|41414.7|41312.8|41318.6|41245.4|674
1661490000000|2022-08-26 05:00:00|41409.9|41296.2|41389|41302.4|41418|41319.6|41366.9|41284.4|676
1661490300000|2022-08-26 05:05:00|41389.7|41302.1|41400.6|41309.1|41411.6|41332.7|41352.7|41290.4|463
1661490600000|2022-08-26 05:10:00|41403.3|41307.6|41398.6|41311.8|41416.3|41333.4|41379.6|41292.3|642
1661490900000|2022-08-26 05:15:00|41402.4|41307.6|41393.2|41310.1|41414.2|41338.7|41358.7|41288.4|551
1661491200000|2022-08-26 05:20:00|41406.5|41296|41397.9|41311.9|41412.4|41325.3|41375.3|41289.5|462
1661491500000|2022-08-26 05:25:00|41398.1|41312.3|41394.3|41308.3|41416|41329.4|41375.1|41289.1|394
1661491800000|2022-08-26 05:30:00|41395|41308|41391|41310.4|41411.2|41337.1|41357.1|41285.3|502
1661492100000|2022-08-26 05:35:00|41391.1|41310.5|41433.6|41333.3|41438.3|41363|41383|41293|538
1661492400000|2022-08-26 05:40:00|41433.2|41333|41428.7|41308.7|41452|41349.8|41412.4|41304.5|776
1661492700000|2022-08-26 05:45:00|41422.1|41325.8|41425.2|41326.8|41444.3|41347.7|41412|41302.9|720
1661493000000|2022-08-26 05:50:00|41425.4|41325.2|41419.8|41317.2|41436.2|41347.5|41405|41305.2|677
1661493300000|2022-08-26 05:55:00|41419.7|41316.8|41417.9|41329|41445.5|41354.5|41374.5|41302.1|695
1661493600000|2022-08-26 06:00:00|41425.6|41321.9|41320.3|41202|41432.8|41329.7|41242.7|41177.6|890
1661493900000|2022-08-26 06:05:00|41320.5|41200.5|41310.7|41200.2|41324.5|41220.5|41296.7|41192|829
1661494200000|2022-08-26 06:10:00|41309.8|41200.9|41318.5|41198.5|41325.9|41238.8|41290.8|41188.7|729
1661494500000|2022-08-26 06:15:00|41318.6|41198.6|41319|41214.1|41332|41246.9|41300.7|41191.9|686
1661494800000|2022-08-26 06:20:00|41320.3|41225.5|41342.8|41232.5|41354.1|41255.6|41302.8|41205.4|715
1661495100000|2022-08-26 06:25:00|41342.9|41232.7|41356.9|41280.7|41379.3|41313.5|41309.3|41232.1|686
1661495400000|2022-08-26 06:30:00|41356.4|41280.8|41370.2|41320.2|41387.7|41321.2|41317.8|41277.9|735
1661495700000|2022-08-26 06:35:00|41369.1|41319.1|41369.7|41319.7|41389.3|41341.2|41352|41307.5|672
1661496000000|2022-08-26 06:40:00|41370.3|41320.3|41337.1|41287.1|41407|41358.5|41321.8|41276|788
1661496300000|2022-08-26 06:45:00|41340.8|41290.8|41311.3|41291.3|41360.6|41316.9|41286.8|41260.3|777
1661496600000|2022-08-26 06:50:00|41311.4|41291.4|41433.7|41413.7|41442.8|41422.8|41311.3|41291.3|840
1661496900000|2022-08-26 06:55:00|41432.9|41412.9|41446|41396|41474.2|41427|41430.3|41386.2|715
1661497200000|2022-08-26 07:00:00|41449.5|41399.5|41428.8|41408.8|41450.6|41424.8|41399.7|41379.7|880
1661497500000|2022-08-26 07:05:00|41429.5|41409.5|41381.6|41361.6|41429.5|41409.5|41370.8|41334|790
1661497800000|2022-08-26 07:10:00|41381.5|41361.5|41334.4|41314.4|41397|41363.7|41334.4|41314.4|775
1661498100000|2022-08-26 07:15:00|41334.8|41314.8|41354.6|41334.6|41362.4|41342.4|41334.8|41314.8|788
1661498400000|2022-08-26 07:20:00|41352.4|41332.4|41299.2|41279.2|41356.7|41336.7|41298.1|41278.1|773
1661498700000|2022-08-26 07:25:00|41299.7|41279.7|41259.1|41239.1|41300.7|41280.7|41245.9|41225.9|973
1661499000000|2022-08-26 07:30:00|41258.1|41238.1|41209.8|41189.8|41269.3|41249.3|41196.9|41176.9|843
1661499300000|2022-08-26 07:35:00|41206|41186|41230.3|41210.3|41237.2|41217.2|41199.1|41179.1|781
1661499600000|2022-08-26 07:40:00|41230.5|41210.5|41231.8|41211.8|41277|41238.4|41220.8|41182.7|853
1661499900000|2022-08-26 07:45:00|41232.9|41212.9|41210.1|41190.1|41235.1|41215.1|41209|41189|759
1661500200000|2022-08-26 07:50:00|41210.5|41190.5|41202.3|41182.3|41218.8|41198.8|41201.3|41181.3|682
1661500500000|2022-08-26 07:55:00|41200.5|41180.5|41184.4|41164.4|41212|41192|41181.8|41161.8|772
1661500800000|2022-08-26 08:00:00|41184.1|41164.1|41149.1|41129.1|41195.5|41175.5|41136.5|41116.5|920
1661501100000|2022-08-26 08:05:00|41148.4|41128.4|41112.7|41092.7|41154.8|41134.8|41110.4|41090.4|722
1661501400000|2022-08-26 08:10:00|41113.1|41093.1|41014.1|40994.1|41119.8|41099.8|41012.6|40992.6|844
1661501700000|2022-08-26 08:15:00|41013.6|40993.6|41014.8|40994.8|41040.2|40998.4|40984.5|40964|806
1661502000000|2022-08-26 08:20:00|41014.5|40994.5|41028.5|41008.5|41031.3|41011.3|41005.1|40985.1|705
1661502300000|2022-08-26 08:25:00|41027.9|41007.9|41013.8|40993.8|41047.2|41027.2|41010.7|40990.7|779
1661502600000|2022-08-26 08:30:00|41017.4|40997.4|40961.6|40941.6|41025.1|41005.1|40960.6|40940.6|743
1661502900000|2022-08-26 08:35:00|40961.5|40941.5|41000|40980|41012|40992|40959.9|40939.9|820
1661503200000|2022-08-26 08:40:00|41000.2|40980.2|40973.3|40953.3|41005.5|40985.5|40970.4|40950.4|688
1661503500000|2022-08-26 08:45:00|40972.2|40952.2|40958.9|40938.9|40979|40959|40951.1|40931.1|712
1661503800000|2022-08-26 08:50:00|40957.5|40937.5|40938|40918|40958.2|40938.2|40934.5|40914.5|753
1661504100000|2022-08-26 08:55:00|40937.8|40917.8|40950.9|40930.9|40961|40941|40930.5|40910.5|736
1661504400000|2022-08-26 09:00:00|40950.4|40930.4|40970.4|40950.4|40974|40954|40926.5|40906.5|787
1661504700000|2022-08-26 09:05:00|40968.1|40948.1|40953.5|40933.5|40982.1|40962.1|40951.2|40931.2|784
1661505000000|2022-08-26 09:10:00|40952.1|40932.1|41003.5|40983.5|41007.2|40987.2|40950.1|40930.1|763
1661505300000|2022-08-26 09:15:00|41003.9|40983.9|41091.8|41041.8|41108.6|41071.6|40999.3|40979.3|732
1661505600000|2022-08-26 09:20:00|41091.4|41041.4|41039.9|41019.9|41099.5|41078.9|41037.8|41017.8|697
1661505900000|2022-08-26 09:25:00|41039.4|41019.4|41007.4|40987.4|41065.5|41023.8|41007.4|40979.8|761
1661506200000|2022-08-26 09:30:00|41006.7|40986.7|41006.9|40986.9|41044.8|41001.8|40994.4|40955.7|736
1661506500000|2022-08-26 09:35:00|41007|40987|41008.7|40988.7|41011|40991|40987.3|40944.1|638
1661506800000|2022-08-26 09:40:00|41010.7|40990.7|40950.7|40930.7|41020|40991.3|40950.2|40930.2|735
1661507100000|2022-08-26 09:45:00|40950.3|40930.3|40937.6|40917.6|40960.2|40940.2|40925.2|40905.2|676
1661507400000|2022-08-26 09:50:00|40938|40918|40956|40936|40969.3|40949.3|40936.4|40916.4|574
1661507700000|2022-08-26 09:55:00|40956.7|40936.7|40959.4|40939.4|40961.6|40941.6|40944|40924|531
1661508000000|2022-08-26 10:00:00|40960|40940|40957.6|40937.6|40973|40953|40956.3|40936.3|642
1661508300000|2022-08-26 10:05:00|40958.3|40938.3|40989.1|40969.1|40991.4|40971.4|40957.3|40937.3|464
1661508600000|2022-08-26 10:10:00|40991.6|40971.6|41014.1|40994.1|41030.2|41004.7|40987.3|40967.3|624
1661508900000|2022-08-26 10:15:00|41014.7|40994.7|40920.5|40900.5|41033.3|40994.7|40920.1|40900.1|815
1661509200000|2022-08-26 10:20:00|40920.3|40900.3|40902.9|40882.9|40930.8|40904.9|40901.1|40879.6|718
1661509500000|2022-08-26 10:25:00|40902.5|40882.5|40924.2|40904.2|40929|40909|40892.7|40872.7|646
1661509800000|2022-08-26 10:30:00|40923.2|40903.2|40923.7|40903.7|40931.4|40911.4|40906.2|40886.2|599
1661510100000|2022-08-26 10:35:00|40923.3|40903.3|40935.5|40915.5|40937.5|40917.5|40910.4|40890.4|722
1661510400000|2022-08-26 10:40:00|40935.7|40915.7|40905.5|40885.5|40943.9|40923.9|40899.7|40879.7|772
1661510700000|2022-08-26 10:45:00|40904.4|40884.4|40919.5|40899.5|40933.3|40913.3|40902.8|40882.8|687
1661511000000|2022-08-26 10:50:00|40919.7|40899.7|40933|40913|40933.6|40913.6|40914.5|40894.5|726
1661511300000|2022-08-26 10:55:00|40932.1|40912.1|40924.6|40904.6|40944.5|40924.5|40923.4|40903.4|624
1661511600000|2022-08-26 11:00:00|40924.8|40904.8|41020.5|41000.5|41021.4|41001.4|40924.8|40904.8|749
1661511900000|2022-08-26 11:05:00|41019.8|40999.8|41042.2|41022.2|41077.6|41035.6|41016.8|40993.6|715
1661512200000|2022-08-26 11:10:00|41043|41023|41019.6|40999.6|41070|41028.5|41006.2|40975|674
1661512500000|2022-08-26 11:15:00|41019.1|40999.1|41021.8|41001.8|41046.2|41013.7|41009.6|40957.6|639
1661512800000|2022-08-26 11:20:00|41020|41000|40983.3|40963.3|41042.8|41000|40974.8|40917.8|723
1661513100000|2022-08-26 11:25:00|40983.5|40963.5|41030.8|41010.8|41040.5|41020.5|40982.4|40934.5|695
1661513400000|2022-08-26 11:30:00|41030.9|41010.9|41053.1|41033.1|41074|41036|41024.5|41004.5|655
1661513700000|2022-08-26 11:35:00|41052.8|41032.8|41075.4|41055.4|41082|41059.5|41046.5|41018|686
1661514000000|2022-08-26 11:40:00|41074.8|41054.8|41076.2|41056.2|41090.4|41070.4|41067.3|41047.3|634
1661514300000|2022-08-26 11:45:00|41076.3|41056.3|41091.8|41071.8|41099.9|41079.9|41075.5|41055.5|667
1661514600000|2022-08-26 11:50:00|41092|41072|41081.3|41061.3|41104.4|41084.4|41079.4|41059.4|709
1661514900000|2022-08-26 11:55:00|41080.8|41060.8|41055.3|41035.3|41090.1|41070.1|41052.8|41032.8|873
1661515200000|2022-08-26 12:00:00|41055.8|41035.8|41087|41067|41092.3|41071.2|40996.2|40976.2|912
1661515500000|2022-08-26 12:05:00|41087.3|41067.3|41079|41059|41096.2|41070.8|41057.4|41027.8|775
1661515800000|2022-08-26 12:10:00|41078.3|41058.3|41033.6|41013.6|41096|41061.7|41026.9|41006.9|837
1661516100000|2022-08-26 12:15:00|41033.3|41013.3|41039.2|41019.2|41044.7|41024.7|41021.4|41001.4|766
1661516400000|2022-08-26 12:20:00|41038.6|41018.6|41032|41012|41053.8|41033.8|41030|41010|757
1661516700000|2022-08-26 12:25:00|41031.3|41011.3|41120.4|41019.7|41124.5|41060.1|41022|41002|807
1661517000000|2022-08-26 12:30:00|41122.2|41024.5|41014|40994|41129.2|41026.5|40979.4|40946.1|1151
1661517300000|2022-08-26 12:35:00|41014.1|40994.1|40969.6|40949.6|41038.5|41018.5|40942.5|40922.5|1075
1661517600000|2022-08-26 12:40:00|40969.4|40949.4|41010.5|40990.5|41039.9|41019.9|40966.2|40946.2|1063
1661517900000|2022-08-26 12:45:00|41007.4|40987.4|40993.2|40973.2|41036|41016|40988.8|40968.8|1001
1661518200000|2022-08-26 12:50:00|40991.4|40971.4|41081.6|41061.6|41090|41070|40985.4|40965.4|1018
1661518500000|2022-08-26 12:55:00|41082.2|41062.2|41072.2|41052.2|41120|41095.3|41053.3|41033.3|1068
1661518800000|2022-08-26 13:00:00|41071.8|41051.8|41095.1|41075.1|41106.1|41083.8|41044.6|41024.6|1048
1661519100000|2022-08-26 13:05:00|41095.8|41075.8|41087.5|41067.5|41102.6|41082.6|41060.5|41040.5|993
1661519400000|2022-08-26 13:10:00|41087.9|41067.9|41111.1|41091.1|41127.7|41094.5|41072|41027.2|1042
1661519700000|2022-08-26 13:15:00|41112.4|41092.4|41141.4|41121.4|41194.4|41157.2|41106.7|41059.7|1017
1661520000000|2022-08-26 13:20:00|41140.6|41120.6|41118.3|41098.3|41184.2|41164.2|41100.2|41070.4|1037
1661520300000|2022-08-26 13:25:00|41114.1|41094.1|41023.8|40926.8|41177.9|41100.1|40956.7|40881.6|1128
1661520600000|2022-08-26 13:30:00|41013.7|40931.5|40963.6|40913.6|41026.2|40968.9|40913|40866.6|1104
1661520900000|2022-08-26 13:35:00|40963.4|40913.4|40976.8|40956.8|41063.7|41020.4|40963.3|40913.3|1082
1661521200000|2022-08-26 13:40:00|40977.2|40957.2|40979.8|40929.8|40998.1|40959.5|40942.3|40895|1021
1661521500000|2022-08-26 13:45:00|40981.5|40931.5|40946.8|40896.8|40998.6|40954.4|40906.8|40859.7|1021
1661521800000|2022-08-26 13:50:00|40957.3|40888.8|40953.7|40888.9|40965.6|40920.5|40911|40873.1|1071
1661522100000|2022-08-26 13:55:00|40952.4|40888.2|40958|40879.8|40973|40916.1|40919.5|40871.8|990
1661522400000|2022-08-26 14:00:00|40962.3|40878.5|41160.6|41083.2|41226.7|41126.7|40956.7|40860.9|1169
1661522700000|2022-08-26 14:05:00|41161.2|41083.5|40907.6|40827|41185.8|41129|40907.1|40825.9|1179
1661523000000|2022-08-26 14:10:00|40911.3|40830.3|40938.5|40857.2|40946.4|40871.9|40869.8|40796.8|1152
1661523300000|2022-08-26 14:15:00|40941.9|40858|40980.9|40914.8|40997.1|40937.3|40910|40841.1|1177
1661523600000|2022-08-26 14:20:00|40979.8|40913.7|41030.7|40951.2|41066.3|40991.2|40974.2|40907.1|1173
1661523900000|2022-08-26 14:25:00|41031|40950.8|41104.9|41041.5|41153.8|41067|41025.1|40942.2|1180
1661524200000|2022-08-26 14:30:00|41105.1|41040.3|41071|41051|41128.6|41085.5|41060|41029.9|1103
1661524500000|2022-08-26 14:35:00|41070|41050|41120.1|41100.1|41132.4|41102.2|41034.1|41014.1|1116
1661524800000|2022-08-26 14:40:00|41119.7|41099.7|41162.6|41142.6|41164.3|41144.3|41108.4|41088.4|1105
1661525100000|2022-08-26 14:45:00|41163|41143|41148.7|41128.7|41188.2|41168.2|41133.3|41113.3|1111
1661525400000|2022-08-26 14:50:00|41148|41128|41215.8|41195.8|41283.6|41249.2|41148|41128|1083
1661525700000|2022-08-26 14:55:00|41215.4|41195.4|41209.7|41189.7|41241.7|41221.7|41194.4|41174.4|1097
1661526000000|2022-08-26 15:00:00|41211.5|41191.5|41221.8|41201.8|41230.9|41210.9|41177.8|41149.8|1051
1661526300000|2022-08-26 15:05:00|41222|41202|41288.4|41268.4|41326|41289.3|41212|41192|983
1661526600000|2022-08-26 15:10:00|41289|41269|41316.5|41243|41376.8|41327.6|41286.8|41224.7|1102
1661526900000|2022-08-26 15:15:00|41313.7|41250.7|41312.1|41262.1|41360.1|41314.7|41285.4|41232.8|1099
1661527200000|2022-08-26 15:20:00|41318.5|41255.6|41321.6|41256.3|41372.9|41320.3|41295.8|41247|1093
1661527500000|2022-08-26 15:25:00|41323.8|41256|41245.8|41195.8|41327.5|41274.5|41235.4|41181.2|987
1661527800000|2022-08-26 15:30:00|41245.3|41195.3|41294.2|41212.1|41309.9|41229.5|41241|41167.8|1028
1661528100000|2022-08-26 15:35:00|41296.4|41210.9|41273.6|41197.8|41308|41228.2|41254|41191.6|955
1661528400000|2022-08-26 15:40:00|41273.7|41198.3|41275.3|41202.6|41283.7|41210.9|41233.7|41168.5|928
1661528700000|2022-08-26 15:45:00|41278|41205.9|41233|41147.3|41284.5|41211.2|41223.2|41138.6|945
1661529000000|2022-08-26 15:50:00|41227.2|41147.2|41186.3|41109.3|41227.2|41161.6|41146.8|41091|969
1661529300000|2022-08-26 15:55:00|41187.5|41108.3|41228.5|41208.5|41254.8|41221.2|41166.2|41101|1005
1661529600000|2022-08-26 16:00:00|41228.7|41208.7|41243|41223|41259.7|41239.7|41218.1|41182.9|950
1661529900000|2022-08-26 16:05:00|41242.8|41222.8|41251.1|41178.9|41277.1|41229.7|41230.4|41174.8|921
1661530200000|2022-08-26 16:10:00|41250.9|41179.6|41211.6|41161.6|41251.4|41203.5|41205.9|41141.7|967
1661530500000|2022-08-26 16:15:00|41211.9|41161.9|41256.1|41206.1|41258.5|41208.5|41190.5|41157|847
1661530800000|2022-08-26 16:20:00|41255.4|41205.4|41228|41208|41259.8|41228.7|41213.6|41191.4|883
1661531100000|2022-08-26 16:25:00|41228.1|41208.1|41245.6|41225.6|41245.7|41225.7|41215.8|41195.8|890
1661531400000|2022-08-26 16:30:00|41243.8|41223.8|41233.2|41213.2|41262.8|41242.8|41215.6|41195.6|881
1661531700000|2022-08-26 16:35:00|41234.3|41214.3|41248.8|41228.8|41258.1|41238.1|41231.7|41211.7|819
1661532000000|2022-08-26 16:40:00|41247.8|41227.8|41288|41268|41293|41273|41247.8|41227.8|824
1661532300000|2022-08-26 16:45:00|41288.9|41268.9|41268|41248|41292|41272|41252|41232|748
1661532600000|2022-08-26 16:50:00|41266.5|41246.5|41275.6|41255.6|41286.8|41266.8|41266.3|41246.3|811
1661532900000|2022-08-26 16:55:00|41275.7|41255.7|41253.7|41233.7|41279|41259|41244.7|41224.7|801
1661533200000|2022-08-26 17:00:00|41253.5|41233.5|41257.4|41237.4|41268|41248|41232.8|41212.8|800
1661533500000|2022-08-26 17:05:00|41258|41238|41269.7|41249.7|41270.9|41250.9|41249.6|41229.6|717
1661533800000|2022-08-26 17:10:00|41270.4|41250.4|41303.3|41253.3|41305.2|41273.4|41262.9|41242.9|829
1661534100000|2022-08-26 17:15:00|41303.7|41253.7|41313.2|41293.2|41329|41294|41266.8|41231|776
1661534400000|2022-08-26 17:20:00|41313.9|41293.9|41336.6|41258.9|41348|41298.1|41303.1|41246.4|738
1661534700000|2022-08-26 17:25:00|41336.1|41259.2|41339.5|41265.1|41351.8|41286.6|41322.2|41252.9|761
1661535000000|2022-08-26 17:30:00|41337.7|41264|41338.8|41263.9|41346.7|41276.3|41316.3|41253.8|657
1661535300000|2022-08-26 17:35:00|41338.4|41264|41351.2|41287.2|41356.6|41295|41323.9|41251.8|615
1661535600000|2022-08-26 17:40:00|41344.4|41294.4|41337.3|41261.6|41362.3|41294.4|41337.3|41261.6|615
1661535900000|2022-08-26 17:45:00|41337.8|41261.9|41328.9|41253.1|41343.8|41268.8|41310.4|41249|680
1661536200000|2022-08-26 17:50:00|41329.4|41252.8|41325.9|41275.9|41343|41277.6|41308.2|41234.7|647
1661536500000|2022-08-26 17:55:00|41325.7|41275.7|41320.2|41247.2|41346|41292.5|41300.5|41245|576
1661536800000|2022-08-26 18:00:00|41320.3|41247.8|41314.7|41236.9|41327.1|41256.1|41296|41225|526
1661537100000|2022-08-26 18:05:00|41313.8|41238.5|41333.4|41283.4|41341.3|41292.8|41292.9|41235.8|434
1661537400000|2022-08-26 18:10:00|41332.6|41282.6|41311.5|41235.9|41340.5|41294.5|41292.1|41229.3|613
1661537700000|2022-08-26 18:15:00|41312|41235.4|41351.1|41273.6|41366.7|41285.9|41303.7|41234.1|641
1661538000000|2022-08-26 18:20:00|41353.6|41273.4|41334.3|41260.8|41353.6|41277.2|41296.4|41244.1|646
1661538300000|2022-08-26 18:25:00|41333.8|41262|41324.2|41251.8|41349.8|41282.9|41312.2|41250|506
1661538600000|2022-08-26 18:30:00|41328|41251.6|41337.4|41254.5|41345.8|41265|41314.2|41251.3|472
1661538900000|2022-08-26 18:35:00|41337.6|41254.6|41321.7|41237.6|41342.5|41255.6|41308.7|41233|567
1661539200000|2022-08-26 18:40:00|41321.4|41236.9|41290.9|41218.6|41321.4|41236.9|41261.5|41199.2|566
1661539500000|2022-08-26 18:45:00|41291|41220.8|41306.5|41223.8|41315.5|41236.6|41274.4|41209.1|605
1661539800000|2022-08-26 18:50:00|41307.9|41224.2|41311.3|41238.4|41327.3|41249.8|41293.2|41222.1|594
1661540100000|2022-08-26 18:55:00|41311|41238.7|41330.6|41251.7|41332.3|41255.2|41302.7|41227.7|658
1661540400000|2022-08-26 19:00:00|41329.1|41252.3|41330.1|41252.9|41334.6|41262.2|41301.7|41232.9|712
1661540700000|2022-08-26 19:05:00|41329.2|41253.5|41346.6|41264.9|41373.2|41286.8|41324|41248.9|617
1661541000000|2022-08-26 19:10:00|41345.5|41265|41329.5|41253.4|41365.2|41298.3|41322.7|41251|704
1661541300000|2022-08-26 19:15:00|41330.8|41253.8|41333.2|41255.8|41350.8|41280|41318.7|41242.5|650
1661541600000|2022-08-26 19:20:00|41332.8|41256.7|41336.6|41251.9|41367|41265.9|41321.9|41247|678
1661541900000|2022-08-26 19:25:00|41337.2|41252.2|41336.4|41258.8|41349.8|41266|41318.3|41243.8|600
1661542200000|2022-08-26 19:30:00|41336.8|41257.3|41338.2|41242.8|41348|41257.3|41315|41232.8|734
1661542500000|2022-08-26 19:35:00|41338.3|41243.2|41328.2|41235.1|41349.8|41251.6|41318.3|41227.6|663
1661542800000|2022-08-26 19:40:00|41329.7|41235.5|41334.2|41238|41341.5|41247|41303.9|41230.1|555
1661543100000|2022-08-26 19:45:00|41337.5|41236.4|41315.1|41234.1|41346.1|41250.1|41302.9|41230.5|639
1661543400000|2022-08-26 19:50:00|41317.8|41234.4|41328.2|41216|41343|41238.8|41298.9|41209.8|686
1661543700000|2022-08-26 19:55:00|41328.6|41215.5|41314.7|41212|41329.5|41215.9|41290.4|41203|714
1661544000000|2022-08-26 20:00:00|41307|41208.2|41290.5|41225.4|41322.4|41245.2|41287.3|41201.3|649
1661544300000|2022-08-26 20:05:00|41291|41226.6|41292.1|41225.5|41326|41256.8|41276.8|41216.3|366
1661544600000|2022-08-26 20:10:00|41292.3|41223.9|41297.7|41224.6|41312|41235.4|41271|41215.7|411
1661544900000|2022-08-26 20:15:00|41298.2|41224.9|41300.5|41230.6|41313.9|41265|41270.7|41220.5|437
1661545200000|2022-08-26 20:20:00|41300.8|41227.9|41281.3|41212.9|41310.6|41239.9|41274.2|41207.8|423
1661545500000|2022-08-26 20:25:00|41279.4|41215.7|41285.6|41206.2|41303.3|41249.1|41259.5|41200.4|439
1661545800000|2022-08-26 20:30:00|41275.8|41207.3|41297.5|41206.5|41304|41214.6|41270.2|41194.5|347
1661546100000|2022-08-26 20:35:00|41297.2|41206.8|41332.5|41231|41339|41250.5|41282.5|41200.3|360
1661546400000|2022-08-26 20:40:00|41332.4|41231.1|41344.2|41248.6|41362.9|41260.4|41298.9|41211.3|411
1661546700000|2022-08-26 20:45:00|41350.6|41239.8|41378.3|41258.3|41383.9|41263.9|41328.4|41220|350
1661547000000|2022-08-26 20:50:00|41380.9|41260.9|41353.4|41243.2|41388|41268|41331|41211|264
1661547300000|2022-08-26 20:55:00|41365.9|41245.9|41355.5|41235.5|41405|41285|41355.5|41235.5|385
1661716800000|2022-08-28 20:00:00|41399.5|41259.5|41399.5|41259.5|41399.5|41259.5|41399.5|41259.5|1
1661720400000|2022-08-28 21:00:00|41341.9|41234.1|41341.2|41256.8|41382.5|41272.9|41303.6|41182.6|100
1661720700000|2022-08-28 21:05:00|41350.5|41223.5|41411.4|41291.4|41502|41382|41324.3|41208.5|97
1661721000000|2022-08-28 21:10:00|41338.6|41247.3|41304.3|41184.3|41478|41358|41284.3|41164.3|59
1661722200000|2022-08-28 21:30:00|41344.6|41224.6|41348.3|41228.3|41383|41263|41344.6|41224.6|92
1661722500000|2022-08-28 21:35:00|41374.8|41254.8|41377|41257|41416.4|41296.4|41345.1|41225.1|46
1661722800000|2022-08-28 21:40:00|41377.1|41257.1|41328.2|41208.2|41378.6|41258.6|41328.1|41208.1|119
1661723100000|2022-08-28 21:45:00|41328.1|41208.1|41340.8|41220.8|41357.9|41237.9|41325.4|41205.4|51
1661723400000|2022-08-28 21:50:00|41332.1|41212.1|41360.2|41240.2|41368.2|41248.2|41332.1|41212.1|22
1661723700000|2022-08-28 21:55:00|41353.3|41233.3|41357|41237|41422.2|41302.2|41343.7|41223.7|76
1661724000000|2022-08-28 22:00:00|41362.4|41242.4|41362.4|41242.4|41362.4|41242.4|41362.4|41242.4|1
1661724600000|2022-08-28 22:10:00|41363.3|41243.3|41369|41249|41369|41249|41363.3|41243.3|3
1661724900000|2022-08-28 22:15:00|41370.7|41250.7|41374.7|41254.7|41377.1|41257.1|41367.5|41247.5|55
1661725200000|2022-08-28 22:20:00|41371.8|41251.8|41382.5|41262.5|41388.5|41268.5|41371.8|41251.8|50
1661725500000|2022-08-28 22:25:00|41380.7|41260.7|41374.9|41254.9|41383|41263|41356.1|41236.1|32
1661725800000|2022-08-28 22:30:00|41376.3|41256.3|41366.8|41246.8|41386.2|41266.2|41361.9|41241.9|30
1661726100000|2022-08-28 22:35:00|41372.6|41252.6|41380.2|41260.2|41389.3|41269.3|41360.6|41240.6|61
1661726400000|2022-08-28 22:40:00|41386.7|41266.7|41383.1|41263.1|41391.3|41271.3|41371.5|41251.5|59
1661726700000|2022-08-28 22:45:00|41383.8|41263.8|41385.6|41265.6|41386.7|41266.7|41373.8|41253.8|146
1661727000000|2022-08-28 22:50:00|41380|41260|41376|41256|41394.7|41274.7|41367.5|41247.5|131
1661727300000|2022-08-28 22:55:00|41388.1|41268.1|41395.5|41275.5|41405.6|41285.6|41377.6|41257.6|153
1661727600000|2022-08-28 23:00:00|41403.3|41283.3|41390.7|41270.7|41422.2|41302.2|41374.7|41254.7|562
1661727900000|2022-08-28 23:05:00|41420|41300|41420|41300|41420|41300|41420|41300|1
1661728200000|2022-08-28 23:10:00|41403.9|41283.9|41399.9|41279.9|41458.4|41338.4|41365.9|41245.9|465
1661728500000|2022-08-28 23:15:00|41417.3|41297.3|41396.7|41276.7|41418.7|41298.7|41390|41270|10
1661728800000|2022-08-28 23:20:00|41432.6|41312.6|41425.4|41305.4|41459.6|41339.6|41413.2|41293.2|204
1661729100000|2022-08-28 23:25:00|41406.9|41286.9|41429|41309|41492|41372|41406.9|41286.9|177
1661729400000|2022-08-28 23:30:00|41429.9|41309.9|41446.6|41326.6|41467|41347|41426.1|41306.1|490
1661729700000|2022-08-28 23:35:00|41451|41331|41458.6|41338.6|41485|41365|41428.4|41308.4|746
1661730000000|2022-08-28 23:40:00|41454|41334|41441.9|41321.9|41463.3|41343.3|41424.1|41304.1|744
1661730300000|2022-08-28 23:45:00|41442.7|41322.7|41451.1|41331.1|41475.9|41355.9|41426.4|41306.4|695
1661730600000|2022-08-28 23:50:00|41449.1|41329.1|41454.5|41334.5|41469.8|41349.8|41424.3|41304.3|653
1661730900000|2022-08-28 23:55:00|41452.4|41332.4|41463.2|41343.2|41486|41366|41415.5|41295.5|639
1661731200000|2022-08-29 00:00:00|41462.9|41342.9|41435.8|41323.5|41496.1|41383.3|41396.5|41276.5|961
1661731500000|2022-08-29 00:05:00|41438.8|41318.8|41377.5|41257.5|41438.8|41321.9|41364.2|41244.2|865
1661731800000|2022-08-29 00:10:00|41375.9|41255.9|41413.5|41293.5|41419.2|41302.3|41348.6|41230|827
1661732100000|2022-08-29 00:15:00|41412|41292|41387.7|41286|41417.5|41313.5|41343.2|41238.2|834
1661732400000|2022-08-29 00:20:00|41386|41286.2|41387.6|41316.5|41413.6|41338.4|41340.1|41270.6|706
1661732700000|2022-08-29 00:25:00|41392.7|41315|41464.8|41374.1|41476.3|41389.3|41369.1|41305.6|676
1661733000000|2022-08-29 00:30:00|41465.2|41375.4|41529|41411.2|41533.6|41418.1|41465.2|41353.3|885
1661733300000|2022-08-29 00:35:00|41526|41414.2|41553.8|41456.1|41577.3|41457.3|41505.7|41393.4|810
1661733600000|2022-08-29 00:40:00|41558.2|41456.7|41557.3|41437.3|41596.1|41489.2|41546.1|41433.3|822
1661733900000|2022-08-29 00:45:00|41559.3|41439.3|41602.4|41482.4|41611|41503.2|41545.7|41425.7|884
1661734200000|2022-08-29 00:50:00|41603.1|41483.1|41582.4|41479.7|41603.9|41511.4|41571.4|41451.4|721
1661734500000|2022-08-29 00:55:00|41582.7|41479.3|41587.1|41484.7|41603.9|41507.1|41582.1|41463|746
1661734800000|2022-08-29 01:00:00|41586.9|41484.4|41571.2|41458.1|41601.5|41517.5|41558.5|41447.9|808
1661735100000|2022-08-29 01:05:00|41571.9|41455.9|41555.6|41454.8|41581.2|41472.9|41544.2|41432.5|808
1661735400000|2022-08-29 01:10:00|41560.4|41450.4|41569.7|41449.7|41577.6|41467|41541.6|41431.1|789
1661735700000|2022-08-29 01:15:00|41569.6|41449.6|41573.3|41457|41586.4|41479.4|41552.6|41432.9|756
1661736000000|2022-08-29 01:20:00|41572.3|41455.1|41581.6|41486.7|41598|41504.4|41557.8|41442.1|849
1661736300000|2022-08-29 01:25:00|41589.9|41469.9|41580.3|41471.2|41616.3|41521.7|41567.8|41458.9|913
1661736600000|2022-08-29 01:30:00|41579.4|41470.7|41590.8|41524.5|41634.5|41537.5|41572.5|41455.8|874
1661736900000|2022-08-29 01:35:00|41634|41514|41604|41533.1|41636.5|41557.4|41573.3|41507.5|880
1661737200000|2022-08-29 01:40:00|41610.2|41530.8|41592.5|41512.5|41620.7|41558.6|41559|41504.6|831
1661737500000|2022-08-29 01:45:00|41588.1|41512.8|41596.3|41495.1|41626.3|41549.1|41557.8|41489.8|800
1661737800000|2022-08-29 01:50:00|41592.9|41494.1|41586.1|41499.5|41614.5|41520|41570|41474.7|779
1661738100000|2022-08-29 01:55:00|41587.6|41497.1|41587.5|41495.8|41614|41516.4|41576.6|41471.7|780
1661738400000|2022-08-29 02:00:00|41587.9|41496.1|41592.9|41503.6|41609.6|41523|41563.6|41480.5|683
1661738700000|2022-08-29 02:05:00|41594.4|41501.8|41593.6|41505.2|41619|41510.6|41578.7|41486.4|691
1661739000000|2022-08-29 02:10:00|41593.8|41505.4|41587.6|41503.2|41623.5|41525.5|41568.2|41489.6|695
1661739300000|2022-08-29 02:15:00|41587.1|41501.3|41596|41493.5|41610.7|41515.7|41577|41477.9|576
1661739600000|2022-08-29 02:20:00|41608|41488|41581.2|41493.4|41613.5|41505.7|41576|41477.8|672
1661739900000|2022-08-29 02:25:00|41580.6|41493|41580.3|41490.2|41606.9|41507.2|41551|41470.3|679
1661740200000|2022-08-29 02:30:00|41579.6|41490.5|41567.8|41477.5|41609.5|41501.5|41560.5|41467.5|740
1661740500000|2022-08-29 02:35:00|41568.1|41477.8|41578.9|41489.9|41611.5|41497|41547|41460.8|703
1661740800000|2022-08-29 02:40:00|41582.6|41485.4|41604.2|41484.2|41615.6|41510.2|41570|41475|735
1661741100000|2022-08-29 02:45:00|41604.5|41484.5|41590.6|41504.5|41618.5|41520.5|41570.2|41483.3|661
1661741400000|2022-08-29 02:50:00|41588.8|41505.6|41582.6|41502.1|41603.8|41523.5|41572|41482.9|676
1661741700000|2022-08-29 02:55:00|41581|41503.6|41585|41504.6|41618|41513.6|41572.1|41481.2|599
1661742000000|2022-08-29 03:00:00|41584.7|41502.8|41588.6|41503|41619.6|41514.8|41561.5|41488.7|651
1661742300000|2022-08-29 03:05:00|41587.8|41504.5|41577|41498.5|41613.7|41514.7|41570.1|41483.9|633
1661742600000|2022-08-29 03:10:00|41573.6|41502.8|41597.2|41505.6|41608.7|41516.1|41560.3|41488.7|577
1661742900000|2022-08-29 03:15:00|41593.7|41500.7|41596.8|41513.4|41610.2|41541.7|41553|41491.9|622
1661743200000|2022-08-29 03:20:00|41595.2|41513.5|41590.8|41511.6|41626.5|41529.7|41570.2|41500.3|446
1661743500000|2022-08-29 03:25:00|41587.1|41513.3|41591.4|41520|41612|41537|41554.2|41502.4|521
1661743800000|2022-08-29 03:30:00|41589.9|41516.6|41588.2|41515.6|41621.7|41534|41552.5|41505.1|579
1661744100000|2022-08-29 03:35:00|41587.8|41515.5|41573.1|41523.1|41625|41526.3|41565.7|41493.1|523
1661744400000|2022-08-29 03:40:00|41578.9|41515.1|41594.4|41514.3|41610.6|41525.1|41570.6|41502.1|617
1661744700000|2022-08-29 03:45:00|41596.1|41514.7|41592.1|41515.2|41627|41532.1|41552.1|41504|510
1661745000000|2022-08-29 03:50:00|41587.9|41514|41585.2|41521.7|41615.8|41543.6|41559.2|41507.5|570
1661745300000|2022-08-29 03:55:00|41585|41521|41585.8|41512.5|41606|41528.2|41566.3|41458.7|622
1661745600000|2022-08-29 04:00:00|41584.7|41515.2|41587.8|41520.6|41631|41540.7|41560.5|41505.7|702
1661745900000|2022-08-29 04:05:00|41587.7|41522.1|41589.9|41516|41632|41546.1|41561.4|41509.9|537
1661746200000|2022-08-29 04:10:00|41591.9|41515.8|41596.2|41522|41620|41540.2|41557.5|41504|532
1661746500000|2022-08-29 04:15:00|41590.3|41521.7|41585.5|41535.5|41630.5|41548.4|41559.1|41502.2|637
1661746800000|2022-08-29 04:20:00|41598.3|41531.8|41610|41528.7|41640|41556.4|41566.3|41520|647
1661747100000|2022-08-29 04:25:00|41610.8|41528.3|41588.4|41538.4|41617.5|41558.4|41567.3|41526.5|594
1661747400000|2022-08-29 04:30:00|41595.9|41531.9|41595.7|41545.7|41648.5|41561.6|41565.4|41526.3|645
1661747700000|2022-08-29 04:35:00|41606.6|41538.9|41582|41562|41648.5|41568.6|41576|41515.6|694
1661748000000|2022-08-29 04:40:00|41581.7|41561.7|41563.7|41494.8|41649.5|41584.3|41547|41485.3|555
1661748300000|2022-08-29 04:45:00|41558.5|41493.4|41577.5|41487.5|41596.5|41505.6|41555.4|41469|668
1661748600000|2022-08-29 04:50:00|41577.3|41488.4|41568.2|41484.6|41606|41501|41557.9|41470.8|632
1661748900000|2022-08-29 04:55:00|41567.3|41483.6|41567.8|41485.2|41605|41491.9|41553|41461.5|639
1661749200000|2022-08-29 05:00:00|41569.5|41487.5|41570.6|41486.3|41603|41506.4|41548.4|41469.1|684
1661749500000|2022-08-29 05:05:00|41568.6|41489.2|41582.8|41501.3|41612.4|41509.9|41555.3|41479.1|665
1661749800000|2022-08-29 05:10:00|41579.1|41503.9|41579.6|41495.9|41612.5|41515.5|41556.4|41467|692
1661750100000|2022-08-29 05:15:00|41586|41490.7|41569.2|41486.9|41591.5|41498.6|41548.3|41458.8|688
1661750400000|2022-08-29 05:20:00|41568.9|41489.3|41600.8|41488.2|41604.4|41502.4|41557.1|41469.3|588
1661750700000|2022-08-29 05:25:00|41593.1|41474.6|41572.3|41489.6|41598.1|41504.2|41541.4|41456.3|770
1661751000000|2022-08-29 05:30:00|41574.3|41486.3|41574.6|41484.6|41614.5|41511.2|41548.5|41460.1|776
1661751300000|2022-08-29 05:35:00|41576.6|41486.3|41584.8|41490.6|41606.5|41508.2|41551.9|41461.5|754
1661751600000|2022-08-29 05:40:00|41586.7|41490.1|41595|41489.2|41611.5|41513.5|41558.4|41475|722
1661751900000|2022-08-29 05:45:00|41587.6|41496.2|41577.6|41500.1|41599.6|41510.8|41560.8|41464.1|708
1661752200000|2022-08-29 05:50:00|41577.1|41489.2|41579.2|41480|41598.4|41514.2|41561.9|41463.1|641
1661752500000|2022-08-29 05:55:00|41579.4|41480.1|41539.9|41489.9|41593.8|41513.5|41527.5|41451.1|845
1661752800000|2022-08-29 06:00:00|41566.8|41473.9|41559.5|41482.9|41594.4|41504|41542.1|41468.3|965
1661753100000|2022-08-29 06:05:00|41559.3|41482.8|41460.3|41385.8|41564.9|41482.8|41419.2|41332.3|959
1661753400000|2022-08-29 06:10:00|41458.3|41386.4|41583.1|41515.2|41587.3|41515.6|41444.2|41380.3|937
1661753700000|2022-08-29 06:15:00|41583|41515.1|41589.3|41524.8|41627|41547.6|41555.5|41497.9|801
1661754000000|2022-08-29 06:20:00|41590.7|41530.7|41568.9|41501.4|41607.4|41549.9|41555.1|41494.7|827
1661754300000|2022-08-29 06:25:00|41566|41501.7|41558.1|41508.1|41590.5|41536.4|41540.4|41495.8|807
1661754600000|2022-08-29 06:30:00|41558.3|41508.3|41522.1|41502.1|41558.8|41528.2|41518.3|41489.9|842
1661754900000|2022-08-29 06:35:00|41522.6|41502.6|41498.2|41478.2|41527.6|41507.6|41495.3|41475.3|731
1661755200000|2022-08-29 06:40:00|41498.6|41478.6|41500.8|41480.8|41528.1|41508.1|41496.6|41476.6|760
1661755500000|2022-08-29 06:45:00|41501.5|41481.5|41533.1|41513.1|41533.4|41513.4|41493.4|41473.4|776
1661755800000|2022-08-29 06:50:00|41532.7|41512.7|41518.1|41498.1|41535.3|41515.3|41517.9|41497.9|775
1661756100000|2022-08-29 06:55:00|41517.7|41497.7|41548.9|41528.9|41556.3|41536.3|41517.7|41497.7|698
1661756400000|2022-08-29 07:00:00|41549.6|41529.6|41481|41461|41579.7|41559.7|41478.6|41458.6|982
1661756700000|2022-08-29 07:05:00|41480.9|41460.9|41453.1|41433.1|41488.5|41468.5|41440.6|41415.9|838
1661757000000|2022-08-29 07:10:00|41452.9|41432.9|41482.1|41462.1|41488.3|41468.3|41452|41432|899
1661757300000|2022-08-29 07:15:00|41481.6|41461.6|41494.3|41474.3|41500.1|41480.1|41479.5|41459.5|833
1661757600000|2022-08-29 07:20:00|41494.6|41474.6|41458.4|41438.4|41495.7|41475.7|41456.2|41436.2|957
1661757900000|2022-08-29 07:25:00|41458.9|41438.9|41482.2|41462.2|41482.4|41462.4|41455.2|41435.2|821
1661758200000|2022-08-29 07:30:00|41481.8|41461.8|41507.5|41487.5|41524|41504|41474.4|41454.4|899
1661758500000|2022-08-29 07:35:00|41507.4|41487.4|41446.4|41426.4|41512.5|41492.5|41446.1|41426.1|838
1661758800000|2022-08-29 07:40:00|41445.9|41425.9|41444.8|41424.8|41460.2|41440.2|41427|41407|712
1661759100000|2022-08-29 07:45:00|41445.3|41425.3|41456|41436|41510.1|41490.1|41443.2|41423.2|925
1661759400000|2022-08-29 07:50:00|41455.5|41435.5|41457.4|41437.4|41482.5|41462.5|41446.9|41426.9|877
1661759700000|2022-08-29 07:55:00|41457.6|41437.6|41446|41426|41465.3|41445.3|41424.8|41404.8|831
1661760000000|2022-08-29 08:00:00|41446.9|41426.9|41471.2|41451.2|41471.9|41451.9|41444.8|41424.8|885
1661760300000|2022-08-29 08:05:00|41471.1|41451.1|41478.2|41458.2|41483|41463|41457.4|41437.4|894
1661760600000|2022-08-29 08:10:00|41478.1|41458.1|41495|41475|41512|41478.5|41464.6|41444.6|774
1661760900000|2022-08-29 08:15:00|41494.5|41474.5|41425.2|41405.2|41501.2|41481.2|41424.5|41404.5|819
1661761200000|2022-08-29 08:20:00|41425.5|41405.5|41450.5|41430.5|41488.1|41468.1|41422|41402|872
1661761500000|2022-08-29 08:25:00|41451.9|41431.9|41434.4|41414.4|41452.9|41432.9|41420.7|41400.7|777
1661761800000|2022-08-29 08:30:00|41434.2|41414.2|41441.1|41421.1|41459.9|41439.9|41426.7|41406.7|785
1661762100000|2022-08-29 08:35:00|41441.3|41421.3|41427.7|41407.7|41446|41426|41418.2|41398.2|783
1661762400000|2022-08-29 08:40:00|41428.3|41408.3|41359.3|41339.3|41438|41418|41355|41335|859
1661762700000|2022-08-29 08:45:00|41359.5|41339.5|41375.6|41355.6|41386.8|41366.8|41353.8|41333.8|800
1661763000000|2022-08-29 08:50:00|41376.2|41356.2|41375.4|41355.4|41414|41380.8|41363.9|41332.8|816
1661763300000|2022-08-29 08:55:00|41375.5|41355.5|41344|41324|41378.1|41358.1|41332.8|41312.8|793
1661763600000|2022-08-29 09:00:00|41345.5|41325.5|41324.3|41304.3|41352.7|41332.7|41308.2|41288.2|806
1661763900000|2022-08-29 09:05:00|41325.1|41305.1|41330|41310|41336.9|41316.9|41314.6|41294.6|720
1661764200000|2022-08-29 09:10:00|41331.3|41311.3|41261.6|41241.6|41331.3|41311.3|41256.3|41236.3|830
1661764500000|2022-08-29 09:15:00|41260.9|41240.9|41230.8|41210.8|41286.9|41266.9|41222.4|41191.9|827
1661764800000|2022-08-29 09:20:00|41231|41211|41192.7|41172.7|41231|41211|41181.3|41161.3|770
1661765100000|2022-08-29 09:25:00|41192.8|41172.8|41176.9|41156.9|41213.4|41193.4|41173.5|41153.5|819
1661765400000|2022-08-29 09:30:00|41176.3|41156.3|41190|41170|41198.1|41178.1|41139.4|41119.4|757
1661765700000|2022-08-29 09:35:00|41190.1|41170.1|41172.1|41152.1|41193|41173|41156.3|41136.3|740
1661766000000|2022-08-29 09:40:00|41172.5|41152.5|41183.8|41163.8|41195.1|41164.6|41131.5|41111.5|740
1661766300000|2022-08-29 09:45:00|41186|41166|41162.5|41142.5|41196.8|41176.8|41144.1|41124.1|773
1661766600000|2022-08-29 09:50:00|41162.6|41142.6|41168.4|41148.4|41180.2|41160.2|41142.2|41122.2|683
1661766900000|2022-08-29 09:55:00|41171.6|41151.6|41155.2|41135.2|41174.3|41154.3|41118|41098|858
1661767200000|2022-08-29 10:00:00|41155.3|41135.3|41121.5|41101.5|41177.1|41157.1|41109.8|41089.8|888
1661767500000|2022-08-29 10:05:00|41117.3|41097.3|41135.1|41115.1|41152.4|41132.4|41114.7|41094.7|774
1661767800000|2022-08-29 10:10:00|41134.1|41114.1|41118.4|41098.4|41143.3|41123.3|41116.2|41096.2|833
1661768100000|2022-08-29 10:15:00|41114.3|41094.3|41119.9|41099.9|41134.3|41114.3|41113.1|41093.1|820
1661768400000|2022-08-29 10:20:00|41120.5|41100.5|41073.8|41053.8|41125.6|41105.6|41073.5|41053.5|878
1661768700000|2022-08-29 10:25:00|41076|41056|41057.6|41037.6|41109.1|41089.1|41054.5|41034.5|856
1661769000000|2022-08-29 10:30:00|41056.1|41036.1|41022.5|41002.5|41059.4|41039.4|41005.6|40985.6|863
1661769300000|2022-08-29 10:35:00|41023.4|41003.4|41011.5|40991.5|41034.6|41014.6|41010.5|40990.5|766
1661769600000|2022-08-29 10:40:00|41010.6|40990.6|40986.9|40966.9|41011.9|40991.9|40985|40965|840
1661769900000|2022-08-29 10:45:00|40987.3|40967.3|40996|40976|41004.9|40984.9|40984.5|40964.5|729
1661770200000|2022-08-29 10:50:00|40996.4|40976.4|41076.6|41056.6|41088.1|41068.1|40993.4|40973.4|775
1661770500000|2022-08-29 10:55:00|41080|41060|41235.4|41185.4|41367.9|41268.3|41074.3|41054.3|866
1661770800000|2022-08-29 11:00:00|41232.5|41182.5|41208.5|41188.5|41267.3|41207.3|41195.4|41155.2|748
1661771100000|2022-08-29 11:05:00|41209.6|41189.6|41216|41196|41224.7|41204.7|41200.1|41180.1|682
1661771400000|2022-08-29 11:10:00|41216.1|41196.1|41225.7|41205.7|41237.6|41217.6|41205|41185|695
1661771700000|2022-08-29 11:15:00|41225.3|41205.3|41172.7|41152.7|41229|41209|41141.5|41121.5|741
1661772000000|2022-08-29 11:20:00|41172.3|41152.3|41198.6|41178.6|41202.7|41182.7|41161|41141|784
1661772300000|2022-08-29 11:25:00|41199.8|41179.8|41172.5|41152.5|41204.4|41184.4|41161.7|41124.5|780
1661772600000|2022-08-29 11:30:00|41171.7|41151.7|41124|41104|41183.6|41163.6|41120.3|41100.3|754
1661772900000|2022-08-29 11:35:00|41123.5|41103.5|41117.2|41097.2|41139.5|41119.5|41075.5|41055.5|786
1661773200000|2022-08-29 11:40:00|41117.4|41097.4|41080|41060|41117.9|41097.9|41076.5|41056.5|705
1661773500000|2022-08-29 11:45:00|41079.9|41059.9|41093.5|41073.5|41095|41075|41044|41024|849
1661773800000|2022-08-29 11:50:00|41093.3|41073.3|41018.6|40998.6|41108.7|41088.7|40985.3|40965.3|907
1661774100000|2022-08-29 11:55:00|41018.3|40998.3|41014.7|40994.7|41036.8|41016.8|41000.9|40980.9|897
1661774400000|2022-08-29 12:00:00|41013.9|40993.9|41018.7|40998.7|41030|41010|40988.4|40968.4|867
1661774700000|2022-08-29 12:05:00|41017.8|40997.8|41015.2|40995.2|41055.8|41035.8|41002.3|40982.3|862
1661775000000|2022-08-29 12:10:00|41015.8|40995.8|41056.1|41036.1|41066.5|41046.5|40999|40979|826
1661775300000|2022-08-29 12:15:00|41053.8|41033.8|41085.5|41065.5|41092|41072|41052.2|41032.2|873
1661775600000|2022-08-29 12:20:00|41082.8|41062.8|40990.9|40970.9|41082.8|41062.8|40972.5|40952.5|987
1661775900000|2022-08-29 12:25:00|40992.4|40972.4|40965.7|40945.7|41071.7|41034.6|40959.4|40939.4|1002
1661776200000|2022-08-29 12:30:00|40964.2|40944.2|40985.8|40965.8|40995.8|40975.8|40960.1|40940.1|1034
1661776500000|2022-08-29 12:35:00|40986.3|40966.3|40960.2|40940.2|40991.6|40971.6|40954|40934|1004
1661776800000|2022-08-29 12:40:00|40960|40940|40988.2|40968.2|41010.7|40972.9|40956|40936|927
1661777100000|2022-08-29 12:45:00|40987.6|40967.6|40880|40860|41001.4|40973.4|40852.6|40817.8|1043
1661777400000|2022-08-29 12:50:00|40879.4|40859.4|40930.8|40910.8|40947.1|40912.3|40868.9|40827|953
1661777700000|2022-08-29 12:55:00|40930.9|40910.9|40957.4|40937.4|40963.3|40943|40920.9|40881|927
1661778000000|2022-08-29 13:00:00|40957.9|40937.9|40968.6|40948.6|40996|40972.3|40950.8|40924|997
1661778300000|2022-08-29 13:05:00|40967.9|40947.9|40995.4|40914.4|41030|41000.2|40897.8|40816|1022
1661778600000|2022-08-29 13:10:00|40992.8|40908.6|41009|40926.3|41029.4|40953.3|40960.2|40877.9|1070
1661778900000|2022-08-29 13:15:00|41010.8|40925.5|41009.5|40959.5|41058.1|40981.4|40998.3|40922.1|1041
1661779200000|2022-08-29 13:20:00|41009|40959|40994.5|40944.5|41019.4|40977.8|40953|40924.6|895
1661779500000|2022-08-29 13:25:00|40994.1|40944.1|40969.9|40949.9|41015.7|40965.3|40964.8|40924|809
1661779800000|2022-08-29 13:30:00|40969.8|40949.8|40953.1|40933.1|41011.1|40963.4|40933.7|40895.3|1009
1661780100000|2022-08-29 13:35:00|40954|40934|40965.3|40945.3|40999.4|40951|40951.1|40911.6|957
1661780400000|2022-08-29 13:40:00|40963.8|40943.8|40958.7|40938.7|40978.2|40944.5|40933.9|40913.4|1011
1661780700000|2022-08-29 13:45:00|40958.3|40938.3|40886.2|40866.2|40997.4|40956.8|40874.1|40828.9|993
1661781000000|2022-08-29 13:50:00|40885.7|40865.7|40864|40844|40892|40872|40846.2|40826.2|1002
1661781300000|2022-08-29 13:55:00|40862|40842|40879.6|40859.6|40883.9|40863.9|40832.5|40812.5|975
1661781600000|2022-08-29 14:00:00|40879.4|40859.4|40767.5|40747.5|40896.9|40876.9|40760.4|40705|997
1661781900000|2022-08-29 14:05:00|40768.2|40748.2|40773|40753|40795.4|40775.4|40716.2|40696.2|954
1661782200000|2022-08-29 14:10:00|40773.2|40753.2|40780.8|40760.8|40816.8|40796.8|40769.9|40749.9|857
1661782500000|2022-08-29 14:15:00|40781.2|40761.2|40760.1|40740.1|40787.6|40767.6|40736.1|40716.1|926
1661782800000|2022-08-29 14:20:00|40761.2|40741.2|40775.6|40755.6|40798|40778|40752.1|40732.1|945
1661783100000|2022-08-29 14:25:00|40774|40754|40793|40773|40810.2|40790.2|40753.6|40733.6|916
1661783400000|2022-08-29 14:30:00|40794.1|40774.1|40815.6|40795.6|40826.6|40806.6|40765.5|40745.5|995
1661783700000|2022-08-29 14:35:00|40816.8|40796.8|40868.2|40848.2|40870.9|40850.9|40814.1|40794.1|950
1661784000000|2022-08-29 14:40:00|40870|40850|40904.1|40884.1|40913|40893|40867.1|40847.1|981
1661784300000|2022-08-29 14:45:00|40901.7|40881.7|40973.3|40953.3|40996|40958.8|40899.5|40879.5|930
1661784600000|2022-08-29 14:50:00|40972.3|40952.3|40977.2|40957.2|40991.6|40971.6|40955.7|40935.7|999
1661784900000|2022-08-29 14:55:00|40977.4|40957.4|40986.5|40966.5|40998.9|40978.9|40969.2|40949.2|993
1661785200000|2022-08-29 15:00:00|40986.6|40966.6|40918|40898|40987.9|40967.9|40908.7|40888.7|945
1661785500000|2022-08-29 15:05:00|40918.1|40898.1|40938.1|40918.1|40966.8|40946.8|40893.7|40873.7|848
1661785800000|2022-08-29 15:10:00|40937.5|40917.5|40894.1|40874.1|40939.1|40919.1|40892.5|40872.5|753
1661786100000|2022-08-29 15:15:00|40894.2|40874.2|40839.7|40819.7|40900.1|40880.1|40837.7|40817.7|773
1661786400000|2022-08-29 15:20:00|40839.6|40819.6|40854.2|40834.2|40857.2|40837.2|40839.6|40819.6|687
1661786700000|2022-08-29 15:25:00|40853.7|40833.7|40874.8|40854.8|40897.5|40877.5|40853.7|40833.7|741
1661787000000|2022-08-29 15:30:00|40874.9|40854.9|40839.4|40819.4|40878.1|40858.1|40820.6|40800.6|827
1661787300000|2022-08-29 15:35:00|40839.8|40819.8|40859.9|40839.9|40871.6|40851.6|40837.4|40817.4|789
1661787600000|2022-08-29 15:40:00|40854.1|40834.1|40880.6|40860.6|40881.8|40861.8|40851.1|40831.1|690
1661787900000|2022-08-29 15:45:00|40879.7|40859.7|40863.9|40843.9|40882.3|40862.3|40858.5|40838.5|592
1661788200000|2022-08-29 15:50:00|40863.5|40843.5|40861.7|40841.7|40868.6|40848.6|40841.2|40821.2|737
1661788500000|2022-08-29 15:55:00|40861.4|40841.4|40852.1|40832.1|40863.5|40843.5|40845.7|40825.7|670
1661788800000|2022-08-29 16:00:00|40851.6|40831.6|40828.2|40808.2|40862.2|40842.2|40823|40803|774
1661789100000|2022-08-29 16:05:00|40828.1|40808.1|40839|40819|40839.3|40819.3|40819.5|40799.5|802
1661789400000|2022-08-29 16:10:00|40838.2|40818.2|40834.1|40814.1|40839.2|40819.2|40826.7|40806.7|758
1661789700000|2022-08-29 16:15:00|40833.8|40813.8|40813.7|40793.7|40834.7|40814.7|40809|40789|731
1661790000000|2022-08-29 16:20:00|40813.9|40793.9|40817.8|40797.8|40831.7|40811.7|40801|40781|764
1661790300000|2022-08-29 16:25:00|40818.4|40798.4|40828|40808|40831.7|40811.7|40807.2|40787.2|704
1661790600000|2022-08-29 16:30:00|40827.7|40807.7|40825.6|40805.6|40842.8|40822.8|40815.5|40795.5|734
1661790900000|2022-08-29 16:35:00|40825|40805|40821.2|40801.2|40835.1|40815.1|40818.6|40798.6|589
1661791200000|2022-08-29 16:40:00|40820.5|40800.5|40814|40794|40829.2|40809.2|40809.5|40789.5|681
1661791500000|2022-08-29 16:45:00|40814.1|40794.1|40747.1|40727.1|40818.7|40798.7|40741.4|40721.4|744
1661791800000|2022-08-29 16:50:00|40747.9|40727.9|40765|40745|40765.5|40745.5|40741.5|40721.5|736
1661792100000|2022-08-29 16:55:00|40763.4|40743.4|40752.3|40732.3|40772.4|40752.4|40752.2|40732.2|729
1661792400000|2022-08-29 17:00:00|40753.5|40733.5|40746|40726|40756.8|40736.8|40719.6|40699.6|818
1661792700000|2022-08-29 17:05:00|40746.6|40726.6|40751.5|40731.5|40755.6|40735.6|40741.4|40721.4|714
1661793000000|2022-08-29 17:10:00|40751.6|40731.6|40823.5|40803.5|40853.2|40812.2|40748.9|40728.9|734
1661793300000|2022-08-29 17:15:00|40823.3|40803.3|40841.8|40821.8|40849|40829|40818.6|40798.6|776
1661793600000|2022-08-29 17:20:00|40842.8|40822.8|40835.8|40815.8|40844.6|40824.6|40832.7|40812.7|771
1661793900000|2022-08-29 17:25:00|40837.1|40817.1|40839.2|40819.2|40845.2|40825.2|40829.5|40809.5|550
1661794200000|2022-08-29 17:30:00|40838.9|40818.9|40833|40813|40843.7|40823.7|40811.9|40791.9|479
1661794500000|2022-08-29 17:35:00|40833.7|40813.7|40842.8|40822.8|40844.4|40824.4|40823.1|40803.1|429
1661794800000|2022-08-29 17:40:00|40843.2|40823.2|40822.2|40802.2|40864.8|40829.2|40820.1|40800.1|562
1661795100000|2022-08-29 17:45:00|40823.8|40803.8|40827.5|40807.5|40833|40813|40812.4|40792.4|582
1661795400000|2022-08-29 17:50:00|40828.2|40808.2|40830.6|40810.6|40838|40818|40818|40798|607
1661795700000|2022-08-29 17:55:00|40830.4|40810.4|40838|40818|40847.7|40827.7|40826.1|40806.1|642
1661796000000|2022-08-29 18:00:00|40837.6|40817.6|40830.4|40810.4|40869.4|40827.1|40822.9|40802.9|696
1661796300000|2022-08-29 18:05:00|40835.1|40815.1|40822.9|40802.9|40838|40818|40810|40790|673
1661796600000|2022-08-29 18:10:00|40823.1|40803.1|40831|40811|40840.8|40820.8|40819.5|40799.5|752
1661796900000|2022-08-29 18:15:00|40831.3|40811.3|40842.3|40822.3|40850.4|40830.4|40828.3|40808.3|748
1661797200000|2022-08-29 18:20:00|40842.2|40822.2|40851.3|40831.3|40863.1|40843.1|40834.5|40814.5|703
1661797500000|2022-08-29 18:25:00|40852|40832|40850.3|40830.3|40855.9|40835.9|40840.5|40820.5|738
1661797800000|2022-08-29 18:30:00|40849.6|40829.6|40842.3|40822.3|40860.5|40840.5|40838.6|40818.6|599
1661798100000|2022-08-29 18:35:00|40843|40823|40836.9|40816.9|40847.8|40827.8|40832.4|40812.4|505
1661798400000|2022-08-29 18:40:00|40835.9|40815.9|40812.7|40792.7|40844.6|40824.6|40809.4|40789.4|425
1661798700000|2022-08-29 18:45:00|40812.4|40792.4|40817.4|40797.4|40824.9|40804.9|40804.5|40784.5|563
1661799000000|2022-08-29 18:50:00|40816.9|40796.9|40842|40822|40843.1|40823.1|40816.9|40796.9|613
1661799300000|2022-08-29 18:55:00|40841.1|40821.1|40873.6|40853.6|40876.5|40856.5|40839.6|40819.6|834
1661799600000|2022-08-29 19:00:00|40874.3|40854.3|40859|40839|40882.4|40862.4|40850.1|40817.2|590
1661799900000|2022-08-29 19:05:00|40859.4|40839.4|40854.1|40834.1|40867.5|40847.5|40845.1|40825.1|428
1661800200000|2022-08-29 19:10:00|40854|40834|40853.3|40833.3|40875.9|40841.4|40839.8|40806.6|405
1661800500000|2022-08-29 19:15:00|40852.9|40832.9|40862.3|40842.3|40863.4|40843.4|40840.5|40820.5|491
1661800800000|2022-08-29 19:20:00|40851.7|40831.7|40867|40847|40871.5|40851.5|40851.7|40831.7|464
1661801100000|2022-08-29 19:25:00|40866.9|40846.9|40869.5|40849.5|40879.8|40859.8|40859.6|40839.6|406
1661801400000|2022-08-29 19:30:00|40868.7|40848.7|40892.1|40826|40898.3|40848.7|40856.6|40807|625
1661801700000|2022-08-29 19:35:00|40892|40825.9|40886.3|40820.4|40901|40846.6|40852.6|40816.6|552
1661802000000|2022-08-29 19:40:00|40886.2|40821.1|40876.9|40826.9|40893.3|40848.4|40853.6|40817.9|461
1661802300000|2022-08-29 19:45:00|40881.3|40816.7|40875.5|40825.5|40892.2|40844.4|40855.3|40811.9|607
1661802600000|2022-08-29 19:50:00|40875.3|40825.3|40881.8|40814.7|40894|40847.7|40842.4|40804|685
1661802900000|2022-08-29 19:55:00|40881.9|40814.5|40876.1|40810.6|40894.8|40846.1|40850.6|40802|687
1661803200000|2022-08-29 20:00:00|40868.6|40818.6|40881.9|40811.2|40885|40840|40847.9|40802.6|446
1661803500000|2022-08-29 20:05:00|40882.2|40818.6|40890.4|40820.7|40894.8|40842.4|40849.4|40809|395
1661803800000|2022-08-29 20:10:00|40889.5|40819.4|40886.8|40817.8|40895|40844.1|40854.3|40812.2|459
1661804100000|2022-08-29 20:15:00|40886.2|40818.3|40872.2|40822.2|40895.9|40840.9|40855.3|40809.6|379
1661804400000|2022-08-29 20:20:00|40871.3|40821.3|40868.7|40802.1|40889|40829.8|40838.8|40793.8|389
1661804700000|2022-08-29 20:25:00|40869|40802.9|40879.4|40799.4|40885.3|40829.6|40841.5|40795.8|491
1661805000000|2022-08-29 20:30:00|40877.9|40801.5|40868.9|40797.1|40889|40829.6|40839.6|40796|376
1661805300000|2022-08-29 20:35:00|40869.8|40797.7|40871.4|40798.2|40879|40830.2|40838.2|40792.6|289
1661805600000|2022-08-29 20:40:00|40871.3|40801|40872.3|40793|40880|40825.4|40840.8|40793|208
1661805900000|2022-08-29 20:45:00|40866.9|40800.5|40867.1|40800.5|40877|40825.5|40838.6|40792|217
1661806200000|2022-08-29 20:50:00|40868.6|40799.6|40879.2|40794.8|40888.8|40815.6|40833.5|40785.4|267
1661806500000|2022-08-29 20:55:00|40876.7|40791.2|40908.4|40788.4|40914.4|40809.9|40864|40771.2|474
1661806800000|2022-08-29 21:00:00|40910|40790|40888.7|40788.4|40915.4|40795.4|40873.6|40773.6|53
1661807100000|2022-08-29 21:05:00|40897.2|40780.9|40889.6|40789.3|40897.2|40796.1|40864.1|40771.5|45
1661807400000|2022-08-29 21:10:00|40890.8|40770.8|40850.2|40730.2|40909.7|40789.7|40822.1|40702.1|301
1661807700000|2022-08-29 21:15:00|40850.1|40730.1|40837.9|40717.9|40866.6|40746.6|40809.1|40689.1|211
1661808000000|2022-08-29 21:20:00|40839.2|40719.2|40825.2|40705.2|40867.1|40747.1|40808|40688|168
1661808300000|2022-08-29 21:25:00|40856.5|40736.5|40830|40710|40869.5|40749.5|40810.3|40690.3|167
1661808600000|2022-08-29 21:30:00|40829.9|40709.9|40833.5|40713.5|40870|40750|40822.3|40702.3|230
1661808900000|2022-08-29 21:35:00|40835.2|40715.2|40843.1|40723.1|40881.1|40761.1|40816.8|40696.8|247
1661809200000|2022-08-29 21:40:00|40841.3|40721.3|40832.8|40712.8|40886.7|40766.7|40806.7|40686.7|212
1661809500000|2022-08-29 21:45:00|40829.1|40709.1|40857.1|40737.1|40879.8|40759.8|40803.7|40683.7|221
1661809800000|2022-08-29 21:50:00|40855.5|40735.5|40831.1|40711.1|40880.3|40760.3|40805.3|40685.3|148
1661810100000|2022-08-29 21:55:00|40823.2|40703.2|40838.2|40718.2|40878.6|40758.6|40800.7|40680.7|289
1661810400000|2022-08-29 22:00:00|40847.1|40727.1|40814.4|40694.4|40884.4|40764.4|40766.3|40646.3|480
1661810700000|2022-08-29 22:05:00|40816.5|40696.5|40841.4|40721.4|40852.3|40732.3|40810.7|40690.7|284
1661811000000|2022-08-29 22:10:00|40843.8|40723.8|40825.5|40705.5|40843.8|40729|40786.7|40666.7|433
1661811300000|2022-08-29 22:15:00|40826|40706|40783.9|40663.9|40833.8|40713.8|40731.8|40611.8|310
1661811600000|2022-08-29 22:20:00|40783.2|40663.2|40784.5|40664.5|40798.7|40678.7|40736|40616|70
1661811900000|2022-08-29 22:25:00|40787.5|40667.5|40810.6|40690.6|40832.1|40712.1|40742|40622|222
1661812200000|2022-08-29 22:30:00|40810.1|40690.1|40790.7|40670.7|40841|40721|40762.5|40642.5|351
1661812500000|2022-08-29 22:35:00|40791|40671|40770.4|40650.4|40817|40697|40770.4|40650.4|311
1661812800000|2022-08-29 22:40:00|40810.2|40690.2|40768.1|40648.1|40833.1|40713.1|40760.5|40640.5|284
1661813100000|2022-08-29 22:45:00|40795.7|40675.7|40803|40683|40814.2|40694.2|40761.5|40641.5|361
1661813400000|2022-08-29 22:50:00|40802.8|40682.8|40794|40674|40832.3|40712.3|40767.3|40647.3|254
1661813700000|2022-08-29 22:55:00|40796.5|40676.5|40824.3|40704.3|40831.9|40711.9|40784.6|40664.6|365
1661814000000|2022-08-29 23:00:00|40809|40689|40773.4|40653.4|40810.5|40696.1|40747.7|40627.7|574
1661814300000|2022-08-29 23:05:00|40764.4|40644.4|40775.4|40655.4|40826.1|40706.1|40739.9|40619.9|545
1661814600000|2022-08-29 23:10:00|40783.8|40663.8|40787.3|40667.3|40819.9|40699.9|40727|40607|501
1661814900000|2022-08-29 23:15:00|40790.5|40670.5|40806.2|40686.2|40825.2|40705.2|40788.9|40668.9|474
1661815200000|2022-08-29 23:20:00|40804|40684|40797.6|40677.6|40821.3|40701.3|40763|40657.6|595
1661815500000|2022-08-29 23:25:00|40797.7|40677.7|40801.6|40681.6|40825.8|40705.8|40771|40658.7|405
1661815800000|2022-08-29 23:30:00|40803.8|40683.8|40791.4|40671.4|40819.2|40699.2|40761|40656.7|412
1661816100000|2022-08-29 23:35:00|40790.3|40670.3|40803.5|40683.5|40853.5|40733.5|40760|40644.7|530
1661816400000|2022-08-29 23:40:00|40846.9|40726.9|40795.2|40675.2|40872|40752|40723.5|40603.5|620
1661816700000|2022-08-29 23:45:00|40795.4|40675.4|40785.2|40665.2|40818.5|40698.5|40757|40651.8|562
1661817000000|2022-08-29 23:50:00|40782.7|40662.7|40812.6|40692.6|40815.8|40700.5|40749|40635.9|576
1661817300000|2022-08-29 23:55:00|40814.4|40694.4|40785|40665|40814.4|40694.4|40758.7|40650.2|508
1661817600000|2022-08-30 00:00:00|40785.9|40665.9|40762.1|40655.9|40800.7|40680.7|40745.3|40638.4|761
1661817900000|2022-08-30 00:05:00|40762.5|40656|40769.8|40664.2|40780.8|40675.4|40741.9|40630.8|642
1661818200000|2022-08-30 00:10:00|40768.6|40665.3|40779.1|40684.8|40796.8|40698|40747|40650.9|645
1661818500000|2022-08-30 00:15:00|40776.7|40685.5|40781.8|40688|40808|40695.4|40756.4|40656|713
1661818800000|2022-08-30 00:20:00|40787.1|40687.8|40798.2|40681.7|40811.4|40710.4|40769.9|40662.1|744
1661819100000|2022-08-30 00:25:00|40795.5|40700|40777|40680.9|40827.1|40717.5|40758|40663.5|625
1661819400000|2022-08-30 00:30:00|40779.1|40678.1|40840.2|40755.7|40842.4|40763.2|40766.5|40658.4|579
1661819700000|2022-08-30 00:35:00|40838.6|40755.8|40838|40746.5|40866.4|40760|40810|40717.5|538
1661820000000|2022-08-30 00:40:00|40836.6|40743.4|40860.7|40748.9|40871.2|40768.7|40826.2|40725.5|451
1661820300000|2022-08-30 00:45:00|40861.9|40750.9|40832.6|40728.8|40862.7|40765.1|40815.1|40711.1|583
1661820600000|2022-08-30 00:50:00|40830.4|40732.8|40841.2|40754.8|40852.5|40761.4|40810.4|40704.7|580
1661820900000|2022-08-30 00:55:00|40838.4|40744.5|40830.3|40735.1|40855.5|40750.1|40800.8|40698.8|551
1661821200000|2022-08-30 01:00:00|40831.1|40735.7|40841|40727|40860.2|40759.7|40821|40725.3|564
1661821500000|2022-08-30 01:05:00|40865.4|40745.4|40825.9|40729.8|40866.8|40754.2|40814.4|40718|466
1661821800000|2022-08-30 01:10:00|40822.8|40729.9|40830.7|40736.1|40863.5|40756|40797|40710.5|542
1661822100000|2022-08-30 01:15:00|40831.3|40737|40811.5|40726.7|40843.4|40745.8|40794.2|40699|792
1661822400000|2022-08-30 01:20:00|40813.9|40724.2|40799.1|40716.8|40825.3|40726.5|40789.9|40698.8|689
1661822700000|2022-08-30 01:25:00|40806.4|40716.6|40880.1|40760.1|40893.5|40789.1|40797.8|40708.4|665
1661823000000|2022-08-30 01:30:00|40880.5|40760.5|40883.6|40781.5|40919.6|40805|40846|40726|711
1661823300000|2022-08-30 01:35:00|40895.2|40789.7|40862.3|40763.1|40909.3|40843.4|40846.2|40750.2|693
1661823600000|2022-08-30 01:40:00|40865.8|40762.9|40885|40778.4|40893.9|40789.6|40856.1|40759.2|684
1661823900000|2022-08-30 01:45:00|40883.5|40776.6|40895.4|40789.9|40911.8|40801.6|40857.6|40760.9|587
1661824200000|2022-08-30 01:50:00|40895.2|40789.8|40908.8|40815.7|40931.2|40826|40866.1|40776.7|615
1661824500000|2022-08-30 01:55:00|40912.1|40815.9|40918.7|40829.3|40929.5|40835.4|40900.2|40802.4|590
1661824800000|2022-08-30 02:00:00|40921.2|40827.9|40926.9|40833.1|40943.2|40844|40890.7|40810.5|725
1661825100000|2022-08-30 02:05:00|40927.2|40835.9|40933.2|40830.1|40943.1|40847.1|40907.1|40812.1|786
1661825400000|2022-08-30 02:10:00|40929.1|40827.8|40958.1|40838.1|40961.1|40853.4|40906.2|40818.5|664
1661825700000|2022-08-30 02:15:00|40958.4|40838.4|40962.2|40844.9|40973.3|40866|40933.8|40828.6|725
1661826000000|2022-08-30 02:20:00|40959.5|40849.2|40966.9|40847.1|40974.7|40869.2|40944.1|40826.5|694
1661826300000|2022-08-30 02:25:00|40965.8|40846.1|40944|40850.6|40972.3|40860.2|40917.2|40813|688
1661826600000|2022-08-30 02:30:00|40944.3|40850.9|40950.3|40845.9|40968.2|40859.7|40926|40823|691
1661826900000|2022-08-30 02:35:00|40949.7|40846.4|40949.5|40836.4|40963.5|40856.6|40915.7|40826.3|541
1661827200000|2022-08-30 02:40:00|40952.5|40835|40956.2|40846.7|40965.5|40856.2|40936.4|40823.3|557
1661827500000|2022-08-30 02:45:00|40955.7|40846.3|40935.2|40828.2|40967.7|40862.3|40925.1|40823.5|617
1661827800000|2022-08-30 02:50:00|40934.5|40827.6|40938.6|40829.4|40953.4|40847|40921.6|40812.3|596
1661828100000|2022-08-30 02:55:00|40939.3|40831.1|40934.7|40820.8|40947.1|40839.6|40917.3|40810.3|562
1661828400000|2022-08-30 03:00:00|40937.8|40820.4|40935.5|40826|40943.4|40847.5|40908.9|40810.5|775
1661828700000|2022-08-30 03:05:00|40936.1|40826.4|40929|40820.3|40951|40854.5|40916.7|40809.3|754
1661829000000|2022-08-30 03:10:00|40928.2|40820.9|40948|40829.9|40951.3|40845|40923.6|40811.6|716
1661829300000|2022-08-30 03:15:00|40945.2|40834.4|40945|40831.2|40949.5|40849.3|40920.9|40815.5|693
1661829600000|2022-08-30 03:20:00|40946.3|40830.6|40924.2|40821.2|40947.3|40854.4|40908.3|40790.5|604
1661829900000|2022-08-30 03:25:00|40923.8|40819.8|40916.6|40815.7|40943.9|40838.3|40891.8|40801.1|600
1661830200000|2022-08-30 03:30:00|40913.2|40815|40898.6|40802.7|40922.2|40830|40886.6|40790.1|616
1661830500000|2022-08-30 03:35:00|40899.2|40804|40891.6|40797.2|40910.2|40809.6|40869.6|40783.3|462
1661830800000|2022-08-30 03:40:00|40893.8|40793.1|40878.1|40781.6|40900.2|40805.2|40860.4|40770.4|575
1661831100000|2022-08-30 03:45:00|40876.8|40784.5|40886.1|40786.1|40894.4|40797.6|40858.5|40764.5|532
1661831400000|2022-08-30 03:50:00|40886.9|40784.9|40884.4|40792.2|40893.1|40806.6|40866.6|40774.8|486
1661831700000|2022-08-30 03:55:00|40885.6|40792.4|40879.1|40793.1|40906.5|40803.3|40867.6|40776.6|495
1661832000000|2022-08-30 04:00:00|40884.6|40790.1|40888.2|40789.8|40905.5|40808|40873.4|40777.4|422
1661832300000|2022-08-30 04:05:00|40875.1|40785.6|40873.3|40781.2|40898.9|40802.5|40868.3|40769.1|393
1661832600000|2022-08-30 04:10:00|40874.7|40781.4|40888.6|40784.8|40895.9|40796|40858.4|40767.5|440
1661832900000|2022-08-30 04:15:00|40888.2|40784.4|40874.4|40780.2|40895.8|40797.7|40856.5|40763.5|596
1661833200000|2022-08-30 04:20:00|40870|40779.9|40847.5|40758.1|40885.9|40782.6|40836.1|40750.4|713
1661833500000|2022-08-30 04:25:00|40846.7|40760.4|40856.1|40770.3|40874.2|40772.6|40837.6|40740.2|628
1661833800000|2022-08-30 04:30:00|40853.5|40771.2|40836.3|40747.4|40875.9|40784.6|40827.6|40744.7|766
1661834100000|2022-08-30 04:35:00|40834.6|40747.7|40847.9|40759.8|40864.6|40768.3|40828.2|40737.6|591
1661834400000|2022-08-30 04:40:00|40853.9|40756.5|40870.1|40767.4|40878.7|40780.4|40831|40739.2|652
1661834700000|2022-08-30 04:45:00|40871.8|40751.8|40871|40784.1|40887.7|40789.6|40843.2|40750.5|504
1661835000000|2022-08-30 04:50:00|40870.8|40784.9|40878.9|40789.6|40897.9|40798.6|40864.2|40771.1|576
1661835300000|2022-08-30 04:55:00|40879.4|40790.3|40877.2|40780.8|40904.3|40801.5|40863.9|40761.6|477
1661835600000|2022-08-30 05:00:00|40878|40785.3|40855|40777.4|40893.6|40806.9|40846.9|40766.7|490
1661835900000|2022-08-30 05:05:00|40857.8|40775.4|40870.5|40791.8|40892.8|40829.7|40843.3|40771.6|438
1661836200000|2022-08-30 05:10:00|40851.5|40831.5|40881.3|40798.9|40894.6|40840.5|40846.4|40774.6|439
1661836500000|2022-08-30 05:15:00|40882|40799|40864.3|40797.8|40898.8|40843.5|40850.4|40787.5|461
1661836800000|2022-08-30 05:20:00|40868.1|40799.9|40889.8|40817.5|40895.7|40842|40849|40789.1|503
1661837100000|2022-08-30 05:25:00|40886.2|40817.1|40882|40788.7|40898.5|40845|40860.7|40773.2|530
1661837400000|2022-08-30 05:30:00|40881.9|40788.6|40855.9|40805.9|40897|40831.5|40842.1|40769.1|497
1661837700000|2022-08-30 05:35:00|40856.2|40806.2|40867.1|40780.9|40885|40822.8|40834.8|40760|472
1661838000000|2022-08-30 05:40:00|40869.5|40777.2|40852.3|40766.3|40871.3|40810.1|40825.5|40751.5|391
1661838300000|2022-08-30 05:45:00|40851.6|40766.4|40833.2|40813.2|40875.2|40813.8|40819.9|40760.1|503
1661838600000|2022-08-30 05:50:00|40833.5|40813.5|40866.6|40780.2|40874.4|40815|40824.5|40761.5|698
1661838900000|2022-08-30 05:55:00|40860.6|40774|40870|40783.5|40872.2|40804|40822.4|40755|736
1661839200000|2022-08-30 06:00:00|40864.7|40782.3|40858.8|40808.8|40884|40815.8|40816.6|40764.5|929
1661839500000|2022-08-30 06:05:00|40860.5|40810.5|40872|40822|40884.3|40828.6|40839.9|40783|852
1661839800000|2022-08-30 06:10:00|40872.5|40822.5|40809|40789|40880|40834.3|40802.7|40762.1|817
1661840100000|2022-08-30 06:15:00|40810.3|40790.3|40738.8|40718.8|40830|40792.9|40735|40700.7|995
1661840400000|2022-08-30 06:20:00|40739.1|40719.1|40690.8|40670.8|40762.3|40727.2|40671.5|40614.3|874
1661840700000|2022-08-30 06:25:00|40690.1|40670.1|40695.8|40645.8|40725.3|40699|40676.6|40625.2|903
1661841000000|2022-08-30 06:30:00|40694.2|40644.2|40750.4|40674.2|40765.4|40708.5|40655.2|40621.6|870
1661841300000|2022-08-30 06:35:00|40744.6|40674.6|40838.3|40775.1|40853.5|40788.8|40715.5|40650.7|808
1661841600000|2022-08-30 06:40:00|40839|40774.8|40902.5|40852.5|40921.2|40878.1|40804.8|40755.5|1002
1661841900000|2022-08-30 06:45:00|40910.2|40846.6|40860.5|40840.5|40916.7|40870.7|40855.9|40835.9|914
1661842200000|2022-08-30 06:50:00|40860.7|40840.7|40834.4|40814.4|40860.7|40840.7|40832.4|40812.4|753
1661842500000|2022-08-30 06:55:00|40833.4|40813.4|40937.5|40863.1|40940.7|40874|40833.4|40813.4|1045
1661842800000|2022-08-30 07:00:00|40939.6|40875|40861.5|40841.5|40956.4|40912|40858.6|40838.6|1052
1661843100000|2022-08-30 07:05:00|40860.5|40840.5|40870.7|40850.7|40879.1|40859.1|40843.6|40823.6|1064
1661843400000|2022-08-30 07:10:00|40871.4|40851.4|40826.2|40806.2|40871.4|40851.4|40823.9|40803.9|955
1661843700000|2022-08-30 07:15:00|40824.8|40804.8|40824|40804|40838.8|40818.8|40817.5|40797.5|859
1661844000000|2022-08-30 07:20:00|40823.6|40803.6|40737.7|40717.7|40829.8|40809.8|40731.1|40711.1|896
1661844300000|2022-08-30 07:25:00|40737.9|40717.9|40657.9|40637.9|40756.1|40736.1|40655.6|40619.3|982
1661844600000|2022-08-30 07:30:00|40657.2|40637.2|40657.1|40637.1|40668.6|40648.6|40648.9|40628.9|933
1661844900000|2022-08-30 07:35:00|40657.5|40637.5|40528.8|40508.8|40664.8|40644.8|40514|40494|976
1661845200000|2022-08-30 07:40:00|40528.7|40508.7|40475.7|40455.7|40540|40520|40417.7|40397.7|1025
1661845500000|2022-08-30 07:45:00|40475.2|40455.2|40541.8|40521.8|40559.8|40539.8|40470.8|40450.8|1006
1661845800000|2022-08-30 07:50:00|40544.8|40524.8|40578|40558|40653.2|40597.4|40537.1|40517.1|982
1661846100000|2022-08-30 07:55:00|40578.2|40558.2|40457.2|40437.2|40585.6|40565.6|40444.6|40424.6|963
1661846400000|2022-08-30 08:00:00|40456.3|40436.3|40515.4|40495.4|40530.7|40510.7|40443.6|40423.6|982
1661846700000|2022-08-30 08:05:00|40517.2|40497.2|40499.5|40479.5|40546.3|40526.3|40496.8|40476.8|889
1661847000000|2022-08-30 08:10:00|40498.6|40478.6|40529.3|40509.3|40556.8|40536.8|40496.4|40476.4|908
1661847300000|2022-08-30 08:15:00|40528.8|40508.8|40529.8|40509.8|40559.5|40539.5|40511.6|40491.6|882
1661847600000|2022-08-30 08:20:00|40530.5|40510.5|40552.8|40532.8|40569.4|40549.4|40527.2|40507.2|864
1661847900000|2022-08-30 08:25:00|40553.8|40533.8|40498.4|40478.4|40554.1|40534.1|40479.4|40459.4|905
1661848200000|2022-08-30 08:30:00|40499|40479|40545.8|40525.8|40546.8|40526.8|40476.1|40438|870
1661848500000|2022-08-30 08:35:00|40545.2|40525.2|40511.6|40491.6|40548.9|40528.9|40508.2|40488.2|826
1661848800000|2022-08-30 08:40:00|40510.8|40490.8|40572|40552|40578.6|40558.6|40510.8|40490.8|747
1661849100000|2022-08-30 08:45:00|40571|40551|40603.6|40583.6|40603.8|40583.8|40564.1|40544.1|835
1661849400000|2022-08-30 08:50:00|40603.4|40583.4|40606.3|40586.3|40642.3|40622.3|40593.9|40573.9|871
1661849700000|2022-08-30 08:55:00|40606.9|40586.9|40634.6|40614.6|40640.7|40620.7|40585.6|40565.6|768
1661850000000|2022-08-30 09:00:00|40634.7|40614.7|40547.1|40527.1|40646.6|40626.6|40543.1|40523.1|972
1661850300000|2022-08-30 09:05:00|40547.4|40527.4|40634|40614|40666.1|40646.1|40547.2|40527.2|841
1661850600000|2022-08-30 09:10:00|40633.6|40613.6|40585|40565|40634.2|40614.2|40583.9|40563.9|811
1661850900000|2022-08-30 09:15:00|40585.1|40565.1|40586.3|40566.3|40602|40582|40583.3|40563.3|704
1661851200000|2022-08-30 09:20:00|40586.9|40566.9|40545.6|40525.6|40600.1|40580.1|40512.4|40492.4|843
1661851500000|2022-08-30 09:25:00|40546.4|40526.4|40571.1|40551.1|40580.2|40560.2|40538.5|40518.5|884
1661851800000|2022-08-30 09:30:00|40570.9|40550.9|40574.9|40554.9|40580.4|40560.4|40559.2|40539.2|828
1661852100000|2022-08-30 09:35:00|40574|40554|40520|40500|40575.2|40555.2|40505.8|40477.4|651
1661852400000|2022-08-30 09:40:00|40519.7|40499.7|40559.5|40539.5|40559.9|40539.9|40516.1|40496.1|771
1661852700000|2022-08-30 09:45:00|40559.8|40539.8|40571.5|40551.5|40577.5|40557.5|40559|40539|772
1661853000000|2022-08-30 09:50:00|40571.7|40551.7|40576.6|40556.6|40589.1|40569.1|40565.4|40545.4|766
1661853300000|2022-08-30 09:55:00|40576.8|40556.8|40608|40588|40615.6|40595.6|40574.1|40554.1|736
1661853600000|2022-08-30 10:00:00|40607.9|40587.9|40598.5|40578.5|40624.2|40604.2|40578.4|40558.4|737
1661853900000|2022-08-30 10:05:00|40599.1|40579.1|40561.5|40541.5|40610.7|40590.7|40552.4|40532.4|728
1661854200000|2022-08-30 10:10:00|40561.2|40541.2|40549|40529|40563.9|40543.9|40535|40515|685
1661854500000|2022-08-30 10:15:00|40549.4|40529.4|40597.8|40577.8|40615.1|40595.1|40549|40529|632
1661854800000|2022-08-30 10:20:00|40597.7|40577.7|40573.5|40553.5|40602.4|40582.4|40563.4|40543.4|625
1661855100000|2022-08-30 10:25:00|40573.6|40553.6|40497.9|40477.9|40574.1|40554.1|40494.1|40474.1|741
1661855400000|2022-08-30 10:30:00|40497.8|40477.8|40517.6|40497.6|40519.5|40499.5|40480.2|40460.2|795
1661855700000|2022-08-30 10:35:00|40517.7|40497.7|40559.4|40539.4|40559.4|40539.4|40511.7|40491.7|759
1661856000000|2022-08-30 10:40:00|40561.5|40541.5|40551.2|40531.2|40585.5|40565.5|40546.3|40526.3|805
1661856300000|2022-08-30 10:45:00|40549|40529|40582.1|40562.1|40588.2|40568.2|40543.5|40523.5|804
1661856600000|2022-08-30 10:50:00|40581.9|40561.9|40560.8|40540.8|40581.9|40561.9|40556.7|40536.7|768
1661856900000|2022-08-30 10:55:00|40561.5|40541.5|40557.9|40537.9|40571.7|40551.7|40550.8|40530.8|783
1661857200000|2022-08-30 11:00:00|40558|40538|40526.5|40506.5|40560.7|40540.7|40526.5|40506.5|837
1661857500000|2022-08-30 11:05:00|40526.7|40506.7|40511.3|40491.3|40552.6|40509.7|40497.1|40477.1|824
1661857800000|2022-08-30 11:10:00|40511|40491|40508.4|40488.4|40531.8|40511.8|40500|40480|768
1661858100000|2022-08-30 11:15:00|40508.5|40488.5|40545.6|40525.6|40548.1|40528.1|40503|40483|723
1661858400000|2022-08-30 11:20:00|40545.4|40525.4|40537.4|40517.4|40548|40528|40536.5|40516.5|710
1661858700000|2022-08-30 11:25:00|40537.8|40517.8|40583.1|40563.1|40586.4|40566.4|40537.3|40517.3|809
1661859000000|2022-08-30 11:30:00|40582.9|40562.9|40564.4|40544.4|40585.8|40565.8|40558.8|40538.8|814
1661859300000|2022-08-30 11:35:00|40564.2|40544.2|40576.1|40556.1|40584|40564|40558.8|40538.8|766
1661859600000|2022-08-30 11:40:00|40576.4|40556.4|40557.9|40537.9|40577.2|40557.2|40486.3|40466.3|857
1661859900000|2022-08-30 11:45:00|40558.1|40538.1|40572.7|40552.7|40575.6|40555.6|40555.8|40535.8|775
1661860200000|2022-08-30 11:50:00|40572.2|40552.2|40616.9|40596.9|40623.7|40603.7|40572.1|40552.1|926
1661860500000|2022-08-30 11:55:00|40617|40597|40650.8|40530.8|40650.8|40597.5|40579.4|40483.6|895
1661860800000|2022-08-30 12:00:00|40650.6|40530.6|40522.4|40502.4|40657.2|40553.6|40509.5|40468.8|976
1661861100000|2022-08-30 12:05:00|40522|40502|40530|40510|40541.2|40515|40513.2|40474.8|850
1661861400000|2022-08-30 12:10:00|40530.1|40510.1|40514.2|40494.2|40537.5|40517.5|40504.3|40484.3|806
1661861700000|2022-08-30 12:15:00|40514.1|40494.1|40509.2|40489.2|40545.3|40525.3|40493.8|40473.8|935
1661862000000|2022-08-30 12:20:00|40508.6|40488.6|40467.8|40447.8|40523.2|40503.2|40456.9|40436.9|945
1661862300000|2022-08-30 12:25:00|40467|40447|40515.2|40495.2|40532|40512|40455.2|40435.2|935
1661862600000|2022-08-30 12:30:00|40514.9|40494.9|40512.6|40492.6|40521.3|40501.3|40489.2|40469.2|966
1661862900000|2022-08-30 12:35:00|40512.2|40492.2|40485.9|40465.9|40521.2|40501.2|40478.5|40458.5|896
1661863200000|2022-08-30 12:40:00|40486.3|40466.3|40528.7|40508.7|40540|40520|40479.9|40459.9|927
1661863500000|2022-08-30 12:45:00|40528|40508|40514|40494|40537.9|40517.9|40500.8|40480.8|973
1661863800000|2022-08-30 12:50:00|40514.4|40494.4|40519.1|40499.1|40527.3|40507.3|40508.5|40488.5|952
1661864100000|2022-08-30 12:55:00|40518.9|40498.9|40534.3|40514.3|40534.3|40514.3|40509.1|40489.1|839
1661864400000|2022-08-30 13:00:00|40534.9|40514.9|40306.7|40286.7|40555|40514.9|40302.9|40212.4|1075
1661864700000|2022-08-30 13:05:00|40307.8|40287.8|40323.8|40303.8|40413.6|40347.6|40301.1|40262.7|1045
1661865000000|2022-08-30 13:10:00|40321.9|40301.9|40290.8|40270.8|40322.8|40302.8|40253.4|40208.8|1044
1661865300000|2022-08-30 13:15:00|40290.1|40270.1|40323.4|40303.4|40325.4|40305.4|40288.8|40268.8|916
1661865600000|2022-08-30 13:20:00|40323.2|40303.2|40253.9|40233.9|40331.8|40311.8|40233.2|40213.2|1000
1661865900000|2022-08-30 13:25:00|40253.6|40233.6|40267.4|40247.4|40293.1|40273.1|40253.5|40233.5|958
1661866200000|2022-08-30 13:30:00|40268.6|40248.6|40182.7|40162.7|40269.3|40249.3|40177.5|40157.5|836
1661866500000|2022-08-30 13:35:00|40183.5|40163.5|40171.8|40151.8|40205.7|40185.7|40124.4|40087.4|955
1661866800000|2022-08-30 13:40:00|40173.3|40153.3|40206|40186|40207.9|40187.9|40170.9|40150.9|1026
1661867100000|2022-08-30 13:45:00|40205.9|40185.9|40210.1|40190.1|40217|40197|40185.2|40165.2|1004
1661867400000|2022-08-30 13:50:00|40210.4|40190.4|40300.4|40280.4|40302.6|40282.6|40207.6|40187.6|842
1661867700000|2022-08-30 13:55:00|40300.9|40280.9|40281.2|40261.2|40307.4|40287.4|40255.6|40235.6|724
1661868000000|2022-08-30 14:00:00|40279.5|40259.5|40380.1|40360.1|40385.9|40365.9|40279.5|40259.5|785
1661868300000|2022-08-30 14:05:00|40379.5|40359.5|40328|40308|40386.1|40366.1|40313.1|40293.1|785
1661868600000|2022-08-30 14:10:00|40328.6|40308.6|40390.1|40370.1|40428.3|40391.5|40328.6|40308.6|769
1661868900000|2022-08-30 14:15:00|40389.8|40369.8|40431.1|40411.1|40453.7|40432.8|40373.8|40353.8|777
1661869200000|2022-08-30 14:20:00|40431.6|40411.6|40429.5|40409.5|40453|40433|40417.8|40397.8|776
1661869500000|2022-08-30 14:25:00|40429.1|40409.1|40413.9|40393.9|40448.4|40414.8|40398.4|40378.4|743
1661869800000|2022-08-30 14:30:00|40414.1|40394.1|40560.6|40540.6|40607.5|40558.1|40412.2|40392.2|806
1661870100000|2022-08-30 14:35:00|40555.8|40535.8|40561.1|40541.1|40572.6|40552.6|40548.8|40528.8|716
1661870400000|2022-08-30 14:40:00|40561.7|40541.7|40586.5|40566.5|40602.4|40566.5|40552.5|40513.3|726
1661870700000|2022-08-30 14:45:00|40585.3|40565.3|40574|40554|40605.5|40585.5|40572.7|40552.7|763
1661871000000|2022-08-30 14:50:00|40573.6|40553.6|40612.5|40592.5|40622|40602|40566.7|40546.7|768
1661871300000|2022-08-30 14:55:00|40612.8|40592.8|40544.6|40524.6|40626|40606|40534.6|40501.9|789
1661871600000|2022-08-30 15:00:00|40541.1|40521.1|40521.1|40501.1|40550.9|40530.9|40508.8|40483.4|795
1661871900000|2022-08-30 15:05:00|40521|40501|40455.1|40435.1|40521.2|40501.2|40441.4|40408.7|776
1661872200000|2022-08-30 15:10:00|40455.3|40435.3|40474.3|40454.3|40510.5|40490.5|40451.7|40411|771
1661872500000|2022-08-30 15:15:00|40474.6|40454.6|40374.8|40310.3|40494|40458.7|40347.4|40295.8|817
1661872800000|2022-08-30 15:20:00|40375.3|40309.4|40365.4|40299.3|40409.4|40321.9|40330.9|40278.3|820
1661873100000|2022-08-30 15:25:00|40366.4|40298.4|40328.6|40260.9|40385.8|40335.8|40308.1|40257.1|809
1661873400000|2022-08-30 15:30:00|40323.8|40273.8|40317.2|40248.7|40354.4|40299|40296.1|40241.8|794
1661873700000|2022-08-30 15:35:00|40314.5|40250.9|40325.7|40275.7|40336|40294.4|40284.7|40235.7|786
1661874000000|2022-08-30 15:40:00|40325.1|40275.1|40285|40205.9|40356.4|40299.8|40227.8|40179.2|815
1661874300000|2022-08-30 15:45:00|40288.3|40200.8|40311.4|40291.4|40342.7|40298.3|40257.3|40195.5|786
1661874600000|2022-08-30 15:50:00|40309.4|40289.4|40352.8|40271.6|40352.8|40295.1|40288.1|40251.2|653
1661874900000|2022-08-30 15:55:00|40342.4|40273.6|40340.3|40273.9|40352.5|40308.2|40293.1|40252.4|876
1661875200000|2022-08-30 16:00:00|40332.1|40282.1|40158.3|40085.8|40344.3|40299.3|40150.4|40077.4|1038
1661875500000|2022-08-30 16:05:00|40158.6|40085.6|40182.5|40116.9|40209|40141.3|40153.2|40084.6|1022
1661875800000|2022-08-30 16:10:00|40182.3|40115.4|40154.6|40077.8|40193.8|40146|40127.5|40064.1|1016
1661876100000|2022-08-30 16:15:00|40155.4|40078.3|40131.9|40111.9|40160.7|40120.6|40122.7|40070.4|951
1661876400000|2022-08-30 16:20:00|40132.7|40112.7|40160.3|40140.3|40165.8|40145.8|40127.1|40107.1|916
1661876700000|2022-08-30 16:25:00|40159.7|40139.7|40156.6|40136.6|40171.8|40151.8|40152.2|40132.2|787
1661877000000|2022-08-30 16:30:00|40155.7|40135.7|40157.6|40137.6|40165.6|40145.6|40142.4|40122.4|753
1661877300000|2022-08-30 16:35:00|40159.6|40139.6|40143.6|40123.6|40174.3|40139.6|40137.4|40103.3|764
1661877600000|2022-08-30 16:40:00|40145.2|40125.2|40155.2|40135.2|40174.7|40137.3|40122|40088|856
1661877900000|2022-08-30 16:45:00|40156|40136|40140.8|40120.8|40197.8|40155|40135.2|40095.3|846
1661878200000|2022-08-30 16:50:00|40140.3|40120.3|40140.2|40120.2|40167.2|40129.5|40133|40095.3|780
1661878500000|2022-08-30 16:55:00|40138.4|40118.4|40138.2|40118.2|40163.7|40123.2|40123.5|40087.6|734
1661878800000|2022-08-30 17:00:00|40137.1|40117.1|40154.6|40104.6|40166.5|40127.9|40125.8|40084.3|819
1661879100000|2022-08-30 17:05:00|40155|40105|40133|40113|40167.1|40127.8|40126.4|40092.6|725
1661879400000|2022-08-30 17:10:00|40132.2|40112.2|40146.3|40126.3|40146.3|40126.3|40125.7|40105.7|702
1661879700000|2022-08-30 17:15:00|40146.8|40126.8|40140.3|40120.3|40148.1|40128.1|40130.1|40110.1|565
1661880000000|2022-08-30 17:20:00|40137.3|40117.3|40130|40110|40141.9|40121.9|40118.8|40098.8|593
1661880300000|2022-08-30 17:25:00|40130.5|40110.5|40136.9|40116.9|40137.2|40117.2|40125.6|40105.6|609
1661880600000|2022-08-30 17:30:00|40137|40117|40171.1|40121.1|40182.2|40142.2|40122.2|40079.3|759
1661880900000|2022-08-30 17:35:00|40170.1|40120.1|40150.3|40130.3|40179.9|40150.2|40149|40107.3|608
1661881200000|2022-08-30 17:40:00|40149.8|40129.8|40185.1|40135.1|40189.2|40154.4|40141.4|40121.4|701
1661881500000|2022-08-30 17:45:00|40183|40133|40135.1|40115.1|40199.3|40154.4|40133.7|40094|742
1661881800000|2022-08-30 17:50:00|40136.7|40116.7|40116.5|40096.5|40163|40128.2|40105|40085|770
1661882100000|2022-08-30 17:55:00|40115.8|40095.8|40155.5|40135.5|40176.1|40141.7|40103.6|40083.6|659
1661882400000|2022-08-30 18:00:00|40156.7|40136.7|40147.6|40127.6|40188.1|40152.9|40141.5|40100.4|762
1661882700000|2022-08-30 18:05:00|40147.4|40127.4|40173.4|40123.4|40175|40138.5|40133.5|40093.3|794
1661883000000|2022-08-30 18:10:00|40173.6|40123.6|40166.4|40116.4|40190|40146.6|40144.7|40108.5|762
1661883300000|2022-08-30 18:15:00|40166.3|40116.3|40139.2|40119.2|40171.1|40132.7|40128.3|40090.7|643
1661883600000|2022-08-30 18:20:00|40139.7|40119.7|40131.4|40111.4|40167|40126.6|40129|40089.6|712
1661883900000|2022-08-30 18:25:00|40130.9|40110.9|40127.6|40107.6|40154.8|40115.4|40115.4|40076.7|800
1661884200000|2022-08-30 18:30:00|40126.7|40106.7|40140|40090|40147.3|40109.2|40106.6|40067.6|789
1661884500000|2022-08-30 18:35:00|40139.9|40089.9|40147.9|40097.9|40157|40118.7|40123.3|40080.5|646
1661884800000|2022-08-30 18:40:00|40134.4|40114.4|40163.9|40113.9|40172|40129.8|40128.1|40086.3|702
1661885100000|2022-08-30 18:45:00|40164.2|40114.2|40151.4|40131.4|40179.6|40140.2|40145.7|40103.8|641
1661885400000|2022-08-30 18:50:00|40151.3|40131.3|40176.1|40126.1|40187.4|40149|40150.1|40109.6|773
1661885700000|2022-08-30 18:55:00|40175.6|40125.6|40148.2|40128.2|40184.4|40144.8|40146.3|40108|851
1661886000000|2022-08-30 19:00:00|40146.6|40126.6|40127.9|40107.9|40176.4|40131.8|40120|40079.9|804
1661886300000|2022-08-30 19:05:00|40126.5|40106.5|40129.8|40109.8|40148.2|40117.1|40116.3|40079.7|755
1661886600000|2022-08-30 19:10:00|40129.9|40109.9|40126.9|40106.9|40135.5|40115.5|40118.7|40098.7|685
1661886900000|2022-08-30 19:15:00|40126.7|40106.7|40127.7|40107.7|40138.6|40118.6|40122|40102|592
1661887200000|2022-08-30 19:20:00|40127.2|40107.2|40139.2|40119.2|40160|40126.9|40123.2|40097|593
1661887500000|2022-08-30 19:25:00|40139|40119|40140.8|40120.8|40158.4|40138.4|40138.3|40105.1|555
1661887800000|2022-08-30 19:30:00|40139.5|40119.5|40171.4|40101.3|40177.9|40131.6|40134.3|40091.1|664
1661888100000|2022-08-30 19:35:00|40171.7|40100.7|40182|40110.7|40187|40139.9|40145.1|40094.3|691
1661888400000|2022-08-30 19:40:00|40181.3|40111|40177.8|40110.3|40190.4|40137.3|40144.6|40096.3|667
1661888700000|2022-08-30 19:45:00|40180.2|40112.8|40192|40123.6|40202.1|40147.6|40147.3|40102.7|737
1661889000000|2022-08-30 19:50:00|40186.3|40121|40184.8|40113.2|40198|40150.2|40149.3|40103.9|899
1661889300000|2022-08-30 19:55:00|40186.1|40122.1|40194.2|40119.1|40199.7|40147.9|40148.9|40094.9|769
1661889600000|2022-08-30 20:00:00|40194.8|40115.2|40182.8|40105.8|40200.6|40145.3|40160.1|40100.7|627
1661889900000|2022-08-30 20:05:00|40182.2|40106.4|40181.8|40116.9|40187|40138.1|40155|40098.8|414
1661890200000|2022-08-30 20:10:00|40182.1|40117.9|40173.6|40103.6|40188.3|40140.2|40150.8|40097.4|434
1661890500000|2022-08-30 20:15:00|40169.8|40106.4|40169.1|40119.1|40194.6|40137.2|40149.8|40099.8|417
1661890800000|2022-08-30 20:20:00|40175.2|40111.3|40186.2|40112.7|40190.9|40139.5|40149.1|40107.8|345
1661891100000|2022-08-30 20:25:00|40185.9|40113.2|40148.8|40128.8|40185.9|40139.5|40145.7|40101.2|374
1661891400000|2022-08-30 20:30:00|40149.5|40129.5|40168.5|40118.5|40186.6|40135.6|40147.4|40103|388
1661891700000|2022-08-30 20:35:00|40168.7|40118.7|40182.8|40106.9|40194|40137.6|40149|40102|364
1661892000000|2022-08-30 20:40:00|40183.3|40105.9|40191.7|40114.2|40202.3|40146.8|40159.1|40103|342
1661892300000|2022-08-30 20:45:00|40193|40113.2|40197.4|40123.9|40208.6|40141|40161|40103.2|349
1661892600000|2022-08-30 20:50:00|40211.9|40104.5|40200.7|40128|40215.3|40153.8|40173.8|40104.5|429
1661892900000|2022-08-30 20:55:00|40203.6|40128.2|40226.3|40120|40249|40137.1|40198.7|40095|507
1661893200000|2022-08-30 21:00:00|40226.9|40114.9|40234.1|40114.1|40241.9|40121.9|40226.9|40112.8|40
1661893500000|2022-08-30 21:05:00|40237.4|40117.4|40235.6|40115.6|40239.3|40119.3|40217.4|40097.4|35
1661893800000|2022-08-30 21:10:00|40219.7|40099.7|40227|40107|40238.2|40133.5|40215.2|40098.2|137
1661894100000|2022-08-30 21:15:00|40226.9|40106.9|40223.5|40103.5|40234.1|40135.5|40219|40099|149
1661894400000|2022-08-30 21:20:00|40217|40097|40232|40112|40232.7|40127.9|40214.8|40094.8|158
1661894700000|2022-08-30 21:25:00|40232.3|40112.3|40238.5|40118.5|40243.6|40150|40222.3|40105.9|260
1661895000000|2022-08-30 21:30:00|40238.6|40118.6|40233.7|40125.5|40242.6|40149.5|40226.5|40108.8|160
1661895300000|2022-08-30 21:35:00|40231.1|40128.9|40232.2|40134.8|40241|40142.5|40220.5|40109.4|171
1661895600000|2022-08-30 21:40:00|40241.3|40121.3|40231.9|40111.9|40241.3|40149|40211.4|40104.7|173
1661895900000|2022-08-30 21:45:00|40236.6|40116.6|40238.9|40118.9|40239.9|40141.2|40210.3|40107.2|158
1661896200000|2022-08-30 21:50:00|40238|40118|40275.5|40155.5|40279.4|40159.4|40227.3|40107.3|278
1661896500000|2022-08-30 21:55:00|40273.5|40153.5|40267.9|40147.9|40284|40178|40245|40133.6|306
1661896800000|2022-08-30 22:00:00|40265.7|40154.2|40277.3|40157.3|40295.3|40181|40248|40131.5|368
1661897100000|2022-08-30 22:05:00|40275.1|40155.1|40275.8|40155.8|40301.5|40181.5|40258.5|40138.5|243
1661897400000|2022-08-30 22:10:00|40274.8|40154.8|40270.9|40150.9|40289.8|40174|40257.4|40137.4|332
1661897700000|2022-08-30 22:15:00|40270|40150|40263.2|40143.2|40282.9|40162.9|40260.3|40140.3|508
1661898000000|2022-08-30 22:20:00|40262.5|40142.5|40258.7|40138.7|40286.4|40166.4|40252.7|40132.7|480
1661898300000|2022-08-30 22:25:00|40259.4|40139.4|40263.2|40143.2|40282.1|40162.1|40256.4|40136.4|463
1661898600000|2022-08-30 22:30:00|40262|40142|40268.5|40148.5|40299.7|40179.7|40255.6|40136.8|428
1661898900000|2022-08-30 22:35:00|40269.5|40149.5|40265.1|40145.1|40300|40180|40246|40143.8|353
1661899200000|2022-08-30 22:40:00|40264.7|40144.7|40267.1|40147.1|40288.3|40168.3|40255.3|40135.3|311
1661899500000|2022-08-30 22:45:00|40267.6|40147.6|40264.6|40144.6|40281.9|40161.9|40259|40139|289
1661899800000|2022-08-30 22:50:00|40264.8|40144.8|40263.8|40143.8|40290.9|40170.9|40218.5|40136.8|336
1661900100000|2022-08-30 22:55:00|40264.1|40144.1|40246.9|40126.9|40276.4|40156.4|40217.8|40102|459
1661900400000|2022-08-30 23:00:00|40246.8|40126.8|40245.1|40125.1|40275.1|40161.4|40211.4|40120.7|420
1661900700000|2022-08-30 23:05:00|40244.7|40124.7|40241.4|40135.3|40246.1|40152.6|40197.4|40113.3|433
1661901000000|2022-08-30 23:10:00|40222.3|40138.8|40238.1|40118.1|40242.2|40148.4|40197|40108.3|446
1661901300000|2022-08-30 23:15:00|40236.1|40116.1|40200.4|40117.6|40236.1|40125.3|40190.8|40094|367
1661901600000|2022-08-30 23:20:00|40210|40111.6|40220|40100|40222.6|40131.5|40179.8|40094.4|364
1661901900000|2022-08-30 23:25:00|40220.2|40100.2|40214.1|40103.5|40229.5|40131.1|40190.2|40096.3|363
1661902200000|2022-08-30 23:30:00|40209.1|40107|40213.1|40093.1|40228.3|40129.3|40187|40092.2|312
1661902500000|2022-08-30 23:35:00|40213.2|40093.2|40220.6|40100.6|40225.7|40128.8|40189|40091.7|350
1661902800000|2022-08-30 23:40:00|40220.7|40100.7|40201.1|40095.9|40228|40129.2|40169.3|40080|325
1661903100000|2022-08-30 23:45:00|40195.2|40099.9|40201.1|40102.7|40223.8|40115.9|40179|40085.8|470
1661903400000|2022-08-30 23:50:00|40202|40102.6|40202|40094.9|40224|40121.5|40179|40088.9|394
1661903700000|2022-08-30 23:55:00|40200|40095.6|40200.7|40106.4|40223.3|40119|40175.7|40088.9|443
1661904000000|2022-08-31 00:00:00|40199|40093.6|40184.4|40094.4|40222.3|40127.4|40173.9|40085.2|776
1661904300000|2022-08-31 00:05:00|40182.3|40095.9|40166.7|40083.3|40197.1|40110.3|40151.9|40070|680
1661904600000|2022-08-31 00:10:00|40160.9|40087.2|40173.6|40086.2|40191.8|40097.5|40157.8|40071.8|649
1661904900000|2022-08-31 00:15:00|40173.2|40086.3|40170.8|40081.2|40199|40106.5|40160.2|40079|657
1661905200000|2022-08-31 00:20:00|40169.8|40081.8|40170.5|40079.7|40181.6|40094.2|40155.7|40072.9|537
1661905500000|2022-08-31 00:25:00|40175.7|40077.2|40165.9|40077.7|40189.2|40091|40147|40064.8|510
1661905800000|2022-08-31 00:30:00|40167.9|40077|40159.2|40067.6|40179.9|40085.8|40129.9|40054.8|638
1661906100000|2022-08-31 00:35:00|40150.7|40081.4|40159.2|40078.8|40175.3|40085.9|40147.7|40059|478
1661906400000|2022-08-31 00:40:00|40165.2|40073.1|40158.6|40074.3|40177.6|40089.2|40139.2|40064.5|525
1661906700000|2022-08-31 00:45:00|40157.7|40072.1|40170.8|40071.9|40174.3|40085.1|40130|40057.1|595
1661907000000|2022-08-31 00:50:00|40170.2|40070.3|40170.3|40082.8|40186.9|40092.5|40153|40066|684
1661907300000|2022-08-31 00:55:00|40169.3|40081.5|40178.3|40093.2|40195.6|40101.1|40150.7|40079.6|455
1661907600000|2022-08-31 01:00:00|40180.9|40091.9|40166.8|40079.7|40193.5|40105|40149.1|40068.8|589
1661907900000|2022-08-31 01:05:00|40169.5|40078.2|40165.6|40081.1|40191.4|40099.8|40149.8|40074.6|542
1661908200000|2022-08-31 01:10:00|40166.2|40081.4|40179|40069.5|40204.1|40095.8|40144.7|40067.3|597
1661908500000|2022-08-31 01:15:00|40178.7|40069.8|40194.3|40074.3|40205.8|40101.9|40158.7|40064.1|705
1661908800000|2022-08-31 01:20:00|40180.1|40084.8|40196|40084.4|40206.3|40098.4|40176.1|40074.3|563
1661909100000|2022-08-31 01:25:00|40193.1|40083.8|40198.8|40086.6|40215.6|40101.5|40175.2|40076.9|577
1661909400000|2022-08-31 01:30:00|40198.3|40085.8|40190.6|40089|40212.4|40107.3|40173.5|40073.3|537
1661909700000|2022-08-31 01:35:00|40190|40088.7|40204.5|40096.1|40223.2|40109.9|40177.9|40084.1|562
1661910000000|2022-08-31 01:40:00|40202.7|40098.2|40217.1|40115.3|40238.3|40127.1|40194.4|40091.1|679
1661910300000|2022-08-31 01:45:00|40218.2|40117.5|40228.4|40125.1|40244|40143|40193|40108.9|636
1661910600000|2022-08-31 01:50:00|40228.7|40125.2|40233.2|40137.8|40259|40145.5|40204.3|40114.2|730
1661910900000|2022-08-31 01:55:00|40232|40138.9|40227.6|40122.4|40245.3|40148.2|40214.3|40116|626
1661911200000|2022-08-31 02:00:00|40227.3|40123|40232.3|40116.9|40249.8|40142.6|40205.7|40116.9|522
1661911500000|2022-08-31 02:05:00|40232.4|40116.6|40228.1|40126.4|40256.5|40149.6|40211.4|40113.8|543
1661911800000|2022-08-31 02:10:00|40232.7|40122.7|40212.9|40132|40253.4|40148.2|40212.9|40120|631
1661912100000|2022-08-31 02:15:00|40215.1|40129.8|40227.3|40122|40252.8|40154.1|40204|40112.9|580
1661912400000|2022-08-31 02:20:00|40227.8|40122.3|40231|40111|40244.1|40127.4|40205.9|40104.4|495
1661912700000|2022-08-31 02:25:00|40229.7|40109.7|40209.8|40123.7|40244.4|40134.5|40204.8|40103.3|585
1661913000000|2022-08-31 02:30:00|40228|40129.4|40212.8|40111.4|40232.4|40136.2|40186.2|40099.8|497
1661913300000|2022-08-31 02:35:00|40226.9|40119|40199.4|40086.8|40239.6|40127.5|40172.5|40078.9|669
1661913600000|2022-08-31 02:40:00|40205.7|40085.7|40199.6|40089.4|40220.9|40109.7|40176.7|40075.1|690
1661913900000|2022-08-31 02:45:00|40200.1|40089|40200.5|40096|40222.5|40110.5|40189.8|40081.1|561
1661914200000|2022-08-31 02:50:00|40200.2|40098.7|40207.3|40095.3|40223.4|40114.5|40187.3|40084.3|567
1661914500000|2022-08-31 02:55:00|40207.9|40095.6|40217.1|40098.8|40233.4|40121.7|40187.5|40092.8|594
1661914800000|2022-08-31 03:00:00|40217.8|40097.8|40213.2|40103.2|40233|40118.6|40193.8|40095.3|608
1661915100000|2022-08-31 03:05:00|40209.3|40107.3|40223.5|40118.2|40242.6|40125.8|40197.3|40093.4|561
1661915400000|2022-08-31 03:10:00|40224.9|40114.7|40228.4|40108.4|40235.6|40137.9|40187.9|40093.7|656
1661915700000|2022-08-31 03:15:00|40222|40102|40217.3|40100.8|40235.3|40117.6|40192.7|40088.6|551
1661916000000|2022-08-31 03:20:00|40210.1|40108.5|40204|40088.2|40235.5|40121.7|40188.9|40079.3|566
1661916300000|2022-08-31 03:25:00|40202|40090|40206.2|40098.4|40222.6|40114.8|40195.6|40085.4|597
1661916600000|2022-08-31 03:30:00|40203.8|40100.4|40208.4|40089.3|40224.4|40105.5|40182|40075.2|543
1661916900000|2022-08-31 03:35:00|40206.6|40087.2|40198|40078.7|40218.9|40112.1|40185.1|40068.3|495
1661917200000|2022-08-31 03:40:00|40196.4|40081.6|40210.9|40090.9|40221.5|40105.2|40184.8|40071.5|499
1661917500000|2022-08-31 03:45:00|40211.2|40091.2|40195.7|40086.8|40224.9|40105.5|40175.8|40075.9|452
1661917800000|2022-08-31 03:50:00|40192.7|40090.9|40200.1|40087.9|40220|40110.7|40170.2|40070.7|521
1661918100000|2022-08-31 03:55:00|40200|40087.8|40184.1|40064.3|40216.9|40109|40166.7|40056.2|547
1661918400000|2022-08-31 04:00:00|40182.5|40064.8|40174.5|40066.6|40202.5|40084.3|40153.8|40048.7|592
1661918700000|2022-08-31 04:05:00|40168|40076.3|40158.9|40038.9|40180.9|40076.3|40115.5|40032.5|624
1661919000000|2022-08-31 04:10:00|40157.4|40037.4|40161.9|40041.9|40180.3|40066|40135|40032.9|616
1661919300000|2022-08-31 04:15:00|40162.3|40042.3|40155.5|40057|40176.3|40072.3|40149.5|40037.9|420
1661919600000|2022-08-31 04:20:00|40159.4|40060|40154.1|40040.4|40170.2|40067.8|40132.8|40031.4|429
1661919900000|2022-08-31 04:25:00|40153.9|40044.3|40150.8|40051.3|40172.9|40065.5|40115.5|40028|432
1661920200000|2022-08-31 04:30:00|40156.1|40039|40145.1|40027.9|40164|40061.3|40127.8|40025.1|467
1661920500000|2022-08-31 04:35:00|40145.3|40030.8|40127.6|40019|40148.9|40042.4|40117.6|40009.6|604
1661920800000|2022-08-31 04:40:00|40125.2|40018.8|40123.1|40019.9|40136.3|40033.9|40098.9|40000.2|526
1661921100000|2022-08-31 04:45:00|40122.4|40018.3|40133.4|40031.6|40144.9|40044.8|40112|40007.3|611
1661921400000|2022-08-31 04:50:00|40132.5|40028.5|40141.6|40035.9|40151.1|40052.3|40121.6|40011|610
1661921700000|2022-08-31 04:55:00|40142.1|40036.7|40123.2|40042.5|40149.2|40065.4|40113.7|40027.4|564
1661922000000|2022-08-31 05:00:00|40121.3|40044.2|40105.2|40085.2|40132.5|40091.5|40088.2|40043.3|455
1661922300000|2022-08-31 05:05:00|40105.5|40085.5|40109.3|40059.3|40128.1|40086.7|40093.2|40045.5|386
1661922600000|2022-08-31 05:10:00|40120.8|40044.2|40088.3|40068.3|40121.9|40069.9|40079.3|40029.9|432
1661922900000|2022-08-31 05:15:00|40087.6|40067.6|40095.8|40045.8|40116.1|40067.9|40074|40014.1|399
1661923200000|2022-08-31 05:20:00|40096|40046|40097.1|40047.1|40118|40076.5|40080.2|40029.1|535
1661923500000|2022-08-31 05:25:00|40097.6|40047.6|40106.4|40056.4|40117.8|40074.5|40072|40014.5|575
1661923800000|2022-08-31 05:30:00|40105.6|40055.6|40106.2|40056.2|40121|40078.1|40087.4|40033.9|600
1661924100000|2022-08-31 05:35:00|40112.3|40047.8|40126.5|40048.4|40128.3|40079.7|40087.7|40033.2|536
1661924400000|2022-08-31 05:40:00|40127.2|40044.8|40115.6|40065.6|40134.3|40087.7|40097.5|40044.8|535
1661924700000|2022-08-31 05:45:00|40116.2|40066.2|40128.3|40065.3|40145.4|40093.2|40100.1|40044.6|645
1661925000000|2022-08-31 05:50:00|40123.1|40073.1|40127.7|40039.7|40143.5|40094.1|40093.1|40025|654
1661925300000|2022-08-31 05:55:00|40104.3|40054.3|40114.4|40031.1|40141|40069.5|40080.4|40021|839
1661925600000|2022-08-31 06:00:00|40114.7|40031.4|40151.4|40071.8|40165.3|40088.6|40099|40014.7|976
1661925900000|2022-08-31 06:05:00|40153.8|40071.2|40108.4|40058.4|40172.5|40090.6|40083.4|40048.2|861
1661926200000|2022-08-31 06:10:00|40108.3|40058.3|40151.4|40131.4|40170.9|40131.5|40082.9|40046.5|849
1661926500000|2022-08-31 06:15:00|40151.8|40131.8|40152.8|40132.8|40184.8|40145.8|40146.9|40094.9|682
1661926800000|2022-08-31 06:20:00|40151.9|40131.9|40177.6|40113.6|40182.4|40143.8|40146.5|40107.9|620
1661927100000|2022-08-31 06:25:00|40177.2|40114.3|40141|40121|40178.9|40134.7|40128.9|40093.1|720
1661927400000|2022-08-31 06:30:00|40140.3|40120.3|40175|40155|40199.8|40159.7|40132|40107|838
1661927700000|2022-08-31 06:35:00|40175.1|40155.1|40133.3|40113.3|40183.7|40163.7|40124.3|40104.1|752
1661928000000|2022-08-31 06:40:00|40132.4|40112.4|40160.2|40140.2|40186.2|40151.5|40130.4|40110.4|721
1661928300000|2022-08-31 06:45:00|40161.4|40141.4|40179.5|40159.5|40207.4|40187.4|40161.4|40141.4|868
1661928600000|2022-08-31 06:50:00|40179.2|40159.2|40167.7|40147.7|40186.6|40166.6|40156.1|40136.1|884
1661928900000|2022-08-31 06:55:00|40167.6|40147.6|40289|40269|40323.5|40273.2|40166.1|40146.1|926
1661929200000|2022-08-31 07:00:00|40278.6|40258.6|40320.6|40300.6|40334.8|40314.8|40251.7|40231.7|967
1661929500000|2022-08-31 07:05:00|40319.6|40299.6|40312.5|40292.5|40356.4|40336.4|40309.1|40289.1|859
1661929800000|2022-08-31 07:10:00|40312.3|40292.3|40304.2|40284.2|40320|40300|40272.9|40252.9|955
1661930100000|2022-08-31 07:15:00|40304.7|40284.7|40296.9|40276.9|40331.8|40311.8|40260|40240|863
1661930400000|2022-08-31 07:20:00|40296.3|40276.3|40290.7|40270.7|40305.7|40285.7|40276.4|40256.4|854
1661930700000|2022-08-31 07:25:00|40290.5|40270.5|40276.4|40256.4|40306.7|40286.7|40262.8|40242.8|864
1661931000000|2022-08-31 07:30:00|40276.3|40256.3|40282.3|40262.3|40292.5|40272.5|40268.2|40248.2|892
1661931300000|2022-08-31 07:35:00|40282.7|40262.7|40219|40199|40282.8|40262.8|40215.7|40195.7|846
1661931600000|2022-08-31 07:40:00|40208.6|40188.6|40237.4|40217.4|40238.7|40218.7|40186.3|40166.3|874
1661931900000|2022-08-31 07:45:00|40237.6|40217.6|40231.5|40211.5|40261.8|40241.8|40217.9|40197.9|854
1661932200000|2022-08-31 07:50:00|40232.3|40212.3|40223.1|40203.1|40241.8|40221.8|40201.6|40181.6|780
1661932500000|2022-08-31 07:55:00|40222.9|40202.9|40233.1|40213.1|40250.9|40230.9|40218.9|40198.9|831
1661932800000|2022-08-31 08:00:00|40234.1|40214.1|40221.4|40201.4|40276.1|40221.5|40172.9|40152.9|1020
1661933100000|2022-08-31 08:05:00|40218.7|40198.7|40181.2|40161.2|40224.2|40204.2|40176|40156|869
1661933400000|2022-08-31 08:10:00|40180.6|40160.6|40178.2|40158.2|40192.2|40172.2|40159.7|40139.7|980
1661933700000|2022-08-31 08:15:00|40171.6|40151.6|40081.4|40061.4|40171.6|40151.6|40056.7|40036.7|985
1661934000000|2022-08-31 08:20:00|40082|40062|40177.5|40157.5|40191.7|40171.7|40081.2|40061.2|937
1661934300000|2022-08-31 08:25:00|40177|40157|40177.7|40157.7|40187|40167|40166.1|40146.1|895
1661934600000|2022-08-31 08:30:00|40176.4|40156.4|40261.5|40241.5|40266.5|40246.5|40169.3|40149.3|896
1661934900000|2022-08-31 08:35:00|40263.3|40243.3|40368.2|40348.2|40402.9|40359.2|40263.3|40243.3|950
1661935200000|2022-08-31 08:40:00|40369.9|40349.9|40480.9|40460.9|40487.9|40467.9|40361.8|40325.8|993
1661935500000|2022-08-31 08:45:00|40477.2|40457.2|40517.1|40497.1|40548.5|40528.5|40473.7|40453.7|938
1661935800000|2022-08-31 08:50:00|40513.4|40493.4|40519.2|40499.2|40537.4|40517.4|40501.8|40481.8|862
1661936100000|2022-08-31 08:55:00|40518.8|40498.8|40577.3|40557.3|40595.6|40575.6|40513.5|40493.5|992
1661936400000|2022-08-31 09:00:00|40578.6|40558.6|40520.3|40500.3|40776.8|40656.8|40517.1|40497.1|1033
1661936700000|2022-08-31 09:05:00|40520.1|40500.1|40547|40527|40610.7|40590.7|40512.1|40492.1|946
1661937000000|2022-08-31 09:10:00|40548|40528|40548.5|40528.5|40561.8|40541.8|40522.2|40502.2|871
1661937300000|2022-08-31 09:15:00|40548.4|40528.4|40485|40465|40549.1|40529.1|40484.8|40464.8|918
1661937600000|2022-08-31 09:20:00|40485.6|40465.6|40533.3|40513.3|40542.4|40522.4|40485.6|40452.7|843
1661937900000|2022-08-31 09:25:00|40530.8|40510.8|40535.5|40515.5|40560.1|40540.1|40527.2|40507.2|838
1661938200000|2022-08-31 09:30:00|40537|40517|40526.4|40506.4|40544.4|40524.4|40487|40467|876
1661938500000|2022-08-31 09:35:00|40526.3|40506.3|40502.4|40482.4|40530.6|40510.6|40481.8|40461.8|806
1661938800000|2022-08-31 09:40:00|40502.6|40482.6|40500.6|40480.6|40520|40485.3|40481.7|40453.7|724
1661939100000|2022-08-31 09:45:00|40500.7|40480.7|40554.8|40534.8|40557|40537|40498|40478|952
1661939400000|2022-08-31 09:50:00|40552|40532|40540.1|40520.1|40554.8|40534.8|40529.2|40509.2|830
1661939700000|2022-08-31 09:55:00|40543|40523|40472.2|40452.2|40549.7|40529.7|40433.4|40408|936
1661940000000|2022-08-31 10:00:00|40472.8|40452.8|40449.9|40429.9|40492.6|40472.6|40435.9|40415.9|968
1661940300000|2022-08-31 10:05:00|40449|40429|40442.7|40422.7|40456.1|40436.1|40437.1|40417.1|762
1661940600000|2022-08-31 10:10:00|40442.1|40422.1|40404.1|40384.1|40442.1|40422.1|40401.2|40381.2|806
1661940900000|2022-08-31 10:15:00|40403.9|40383.9|40416|40396|40428|40408|40394.7|40374.7|794
1661941200000|2022-08-31 10:20:00|40416.3|40396.3|40471.5|40451.5|40472.8|40452.8|40415.6|40395.6|795
1661941500000|2022-08-31 10:25:00|40470.5|40450.5|40520.2|40500.2|40539.5|40519.5|40470.5|40450.5|780
1661941800000|2022-08-31 10:30:00|40523.2|40503.2|40637.6|40617.6|40646|40626|40516.7|40496.7|928
1661942100000|2022-08-31 10:35:00|40637.4|40617.4|40598.3|40578.3|40645.2|40625.2|40583.6|40563.6|777
1661942400000|2022-08-31 10:40:00|40597.7|40577.7|40592.8|40572.8|40632.2|40612.2|40576|40556|893
1661942700000|2022-08-31 10:45:00|40592.4|40572.4|40613.3|40593.3|40640.8|40620.8|40589.5|40569.5|830
1661943000000|2022-08-31 10:50:00|40613.8|40593.8|40634|40614|40635.8|40615.8|40573.3|40553.3|928
1661943300000|2022-08-31 10:55:00|40634.3|40614.3|40641.2|40621.2|40646|40626|40616.2|40596.2|867
1661943600000|2022-08-31 11:00:00|40641.3|40621.3|40559.5|40539.5|40641.3|40621.3|40536.1|40516.1|940
1661943900000|2022-08-31 11:05:00|40559.9|40539.9|40523.6|40503.6|40574.3|40554.3|40518|40498|867
1661944200000|2022-08-31 11:10:00|40523.7|40503.7|40476.7|40456.7|40529.6|40509.6|40463.1|40443.1|821
1661944500000|2022-08-31 11:15:00|40477.3|40457.3|40468.9|40448.9|40523.2|40503.2|40463.5|40443.5|826
1661944800000|2022-08-31 11:20:00|40466.9|40446.9|40475.8|40455.8|40483.2|40463.2|40456.7|40436.7|840
1661945100000|2022-08-31 11:25:00|40476.1|40456.1|40409.7|40389.7|40485.4|40465.4|40394.8|40374.8|803
1661945400000|2022-08-31 11:30:00|40407.5|40387.5|40409.3|40389.3|40410.1|40390.1|40368.3|40348.3|773
1661945700000|2022-08-31 11:35:00|40409|40389|40424.3|40404.3|40426.8|40406.8|40407.7|40387.7|744
1661946000000|2022-08-31 11:40:00|40424|40404|40396.3|40376.3|40429.6|40409.6|40375.3|40355.3|748
1661946300000|2022-08-31 11:45:00|40395.8|40375.8|40390.8|40370.8|40403.3|40383.3|40388.4|40368.4|706
1661946600000|2022-08-31 11:50:00|40390.5|40370.5|40338.5|40318.5|40392.1|40372.1|40334.3|40314.3|806
1661946900000|2022-08-31 11:55:00|40338.9|40318.9|40288|40268|40344|40324|40273.8|40226.4|874
1661947200000|2022-08-31 12:00:00|40289.1|40269.1|40288.7|40268.7|40292.5|40272.5|40263.9|40243.9|827
1661947500000|2022-08-31 12:05:00|40289.6|40269.6|40308.6|40288.6|40312.4|40292.4|40280.3|40260.3|775
1661947800000|2022-08-31 12:10:00|40308.1|40288.1|40316.3|40248.4|40316.3|40294.7|40280.8|40247.7|689
1661948100000|2022-08-31 12:15:00|40316.1|40249.4|40264.8|40244.8|40364.2|40270.7|40239.7|40195.1|1073
1661948400000|2022-08-31 12:20:00|40264.7|40244.7|40403.2|40383.2|40405.6|40385.6|40260.2|40240.2|1059
1661948700000|2022-08-31 12:25:00|40403.3|40383.3|40417.9|40397.9|40451.3|40431.3|40380.9|40344.9|972
1661949000000|2022-08-31 12:30:00|40420.3|40400.3|40443.7|40423.7|40471.8|40451.8|40419.1|40371.1|1028
1661949300000|2022-08-31 12:35:00|40443.8|40423.8|40332.3|40312.3|40443.8|40423.8|40309.6|40289.6|973
1661949600000|2022-08-31 12:40:00|40332.6|40312.6|40279.6|40259.6|40347|40327|40264|40244|1020
1661949900000|2022-08-31 12:45:00|40281.1|40261.1|40260.6|40240.6|40296.6|40276.6|40256.7|40236.7|940
1661950200000|2022-08-31 12:50:00|40261.3|40241.3|40283.7|40263.7|40311.6|40283.2|40240.6|40220.6|972
1661950500000|2022-08-31 12:55:00|40284.3|40264.3|40279.1|40259.1|40300.5|40280.5|40267.2|40247.2|900
1661950800000|2022-08-31 13:00:00|40278.7|40258.7|40260.6|40240.6|40283.1|40263.1|40248.4|40228.4|949
1661951100000|2022-08-31 13:05:00|40261.2|40241.2|40257.3|40237.3|40276|40244.4|40210.5|40190.5|966
1661951400000|2022-08-31 13:10:00|40256.8|40236.8|40296.5|40276.5|40303.2|40283.2|40255.2|40235.2|1006
1661951700000|2022-08-31 13:15:00|40296.4|40276.4|40322.8|40302.8|40338.3|40318.3|40293.2|40273.2|940
1661952000000|2022-08-31 13:20:00|40322.6|40302.6|40308|40288|40324|40303|40284.4|40259|965
1661952300000|2022-08-31 13:25:00|40310.9|40290.9|40345.8|40325.8|40345.8|40325.8|40309.2|40289.2|847
1661952600000|2022-08-31 13:30:00|40346.1|40326.1|40318.4|40298.4|40358.8|40338.8|40303.6|40267.4|1047
1661952900000|2022-08-31 13:35:00|40322.4|40302.4|40309.2|40289.2|40341.7|40321.7|40291.9|40271.9|1078
1661953200000|2022-08-31 13:40:00|40309.7|40289.7|40295.6|40275.6|40317.3|40297.3|40283.9|40263.9|1032
1661953500000|2022-08-31 13:45:00|40295.7|40275.7|40299.2|40279.2|40314.2|40294.2|40281|40261|1061
1661953800000|2022-08-31 13:50:00|40296.9|40276.9|40334.3|40314.3|40334.3|40314.3|40292.2|40272.2|1064
1661954100000|2022-08-31 13:55:00|40334.9|40314.9|40315.6|40295.6|40343.4|40323.4|40308.2|40288.2|999
1661954400000|2022-08-31 14:00:00|40316.8|40296.8|40335.8|40315.8|40344.3|40324.3|40316.8|40296.8|1000
1661954700000|2022-08-31 14:05:00|40336|40316|40262.2|40242.2|40340.1|40320.1|40245.6|40225.6|971
1661955000000|2022-08-31 14:10:00|40261.5|40241.5|40234.2|40214.2|40275.1|40255.1|40221.3|40201.3|991
1661955300000|2022-08-31 14:15:00|40234.4|40214.4|40173|40153|40262.9|40242.9|40155.9|40135.9|1058
1661955600000|2022-08-31 14:20:00|40172.8|40152.8|40132.2|40112.2|40175.5|40155.5|40068.2|40048.2|1055
1661955900000|2022-08-31 14:25:00|40133.8|40113.8|40122.8|40102.8|40172.9|40134.7|40100.8|40068|1017
1661956200000|2022-08-31 14:30:00|40128.4|40108.4|40116.1|40096.1|40155.8|40135.8|40105.9|40085.9|1070
1661956500000|2022-08-31 14:35:00|40116.2|40096.2|40083.3|40063.3|40116.2|40096.2|40078.1|40058.1|1013
1661956800000|2022-08-31 14:40:00|40083.4|40063.4|39998.5|39978.5|40083.8|40063.8|39997.5|39977.5|994
1661957100000|2022-08-31 14:45:00|39999.6|39979.6|40052|40032|40094.3|40056.2|39986.3|39966.3|1117
1661957400000|2022-08-31 14:50:00|40051.8|40031.8|39993|39973|40074.8|40054.8|39971|39951|1145
1661957700000|2022-08-31 14:55:00|39993.8|39973.8|40000.7|39980.7|40022.9|40002.9|39971|39951|1131
1661958000000|2022-08-31 15:00:00|39995.9|39975.9|39973.8|39953.8|40027|40007|39958.2|39938.2|1109
1661958300000|2022-08-31 15:05:00|39972.1|39952.1|39979.3|39959.3|40007.7|39987.7|39966.4|39946.4|1023
1661958600000|2022-08-31 15:10:00|39978.5|39958.5|40018.1|39998.1|40026|40006|39976.3|39956.3|977
1661958900000|2022-08-31 15:15:00|40018.5|39998.5|39903.7|39821.4|40040|40020|39886.6|39813|1036
1661959200000|2022-08-31 15:20:00|39900|39826.5|39845.7|39825.7|39908.9|39846.5|39828.2|39791.1|1089
1661959500000|2022-08-31 15:25:00|39852|39832|39919.4|39853.7|39934.5|39892.4|39841.7|39791.6|1033
1661959800000|2022-08-31 15:30:00|39919.1|39853.5|39920|39850.7|39945.1|39893.6|39892.1|39811.5|1058
1661960100000|2022-08-31 15:35:00|39928.5|39856.7|39862.6|39812.6|39935.3|39874.8|39842.7|39787|1066
1661960400000|2022-08-31 15:40:00|39850.5|39830.5|39858.3|39838.3|39915.1|39851.7|39848.4|39768|1057
1661960700000|2022-08-31 15:45:00|39857.5|39837.5|39915.6|39852.4|39919.9|39875.2|39840.7|39796|1012
1661961000000|2022-08-31 15:50:00|39908.8|39858.8|39897.3|39877.3|39911.5|39891|39887.7|39858.5|875
1661961300000|2022-08-31 15:55:00|39897.4|39877.4|39904.4|39884.4|39906.4|39886.4|39878.6|39858.6|823
1661961600000|2022-08-31 16:00:00|39904.6|39884.6|39910.6|39890.6|39929|39897.1|39898|39856|843
1661961900000|2022-08-31 16:05:00|39910.8|39890.8|39909.8|39889.8|39925.9|39899.8|39895.6|39861.3|803
1661962200000|2022-08-31 16:10:00|39910.5|39890.5|39848.5|39828.5|39910.7|39890.7|39832.6|39796.4|867
1661962500000|2022-08-31 16:15:00|39848.1|39828.1|39804.1|39784.1|39883|39835.8|39796.6|39776.6|847
1661962800000|2022-08-31 16:20:00|39803.9|39783.9|39882|39862|39949.2|39865.5|39792.3|39770.5|807
1661963100000|2022-08-31 16:25:00|39882.8|39862.8|39870.6|39850.6|39913|39866.8|39866.9|39824|762
1661963400000|2022-08-31 16:30:00|39870.7|39850.7|39859.1|39839.1|39875.6|39855.6|39845.7|39825.7|894
1661963700000|2022-08-31 16:35:00|39861.4|39841.4|39892.6|39872.6|39897.4|39877.4|39856.3|39836.3|806
1661964000000|2022-08-31 16:40:00|39892.7|39872.7|39898.9|39878.9|39905.4|39885.4|39886.2|39866.2|810
1661964300000|2022-08-31 16:45:00|39902|39882|39907.5|39887.5|39912.9|39892.9|39898.5|39878.5|698
1661964600000|2022-08-31 16:50:00|39907.7|39887.7|39824.2|39804.2|39922.6|39890|39808.1|39773|846
1661964900000|2022-08-31 16:55:00|39823.9|39803.9|39884.2|39864.2|39890.7|39870.7|39821.2|39801.2|694
1661965200000|2022-08-31 17:00:00|39884.3|39864.3|39879|39859|39917|39878.7|39878.6|39839.1|688
1661965500000|2022-08-31 17:05:00|39878.6|39858.6|39889.9|39869.9|39912|39870|39871.1|39831.4|703
1661965800000|2022-08-31 17:10:00|39889.5|39869.5|39897.1|39877.1|39904.8|39884.8|39889.5|39869.5|631
1661966100000|2022-08-31 17:15:00|39897.7|39877.7|39915.1|39895.1|39917.4|39897.4|39895.2|39875.2|689
1661966400000|2022-08-31 17:20:00|39914.3|39894.3|39912.9|39892.9|39921.1|39901.1|39911.1|39891.1|729
1661966700000|2022-08-31 17:25:00|39912.7|39892.7|39910.3|39890.3|39922.4|39902.4|39909.6|39889.6|653
1661967000000|2022-08-31 17:30:00|39910.9|39890.9|39939|39919|39942|39922|39908.2|39888.2|730
1661967300000|2022-08-31 17:35:00|39939.2|39919.2|39951.7|39931.7|39955.9|39935.9|39939|39919|734
1661967600000|2022-08-31 17:40:00|39952.2|39932.2|39935|39915|39954.2|39934.2|39932.9|39912.9|766
1661967900000|2022-08-31 17:45:00|39936.6|39916.6|39936.7|39916.7|39939.8|39919.8|39919.4|39899.4|686
1661968200000|2022-08-31 17:50:00|39936.5|39916.5|39929.2|39909.2|39938.1|39918.1|39924.3|39904.3|727
1661968500000|2022-08-31 17:55:00|39929|39909|39901.3|39881.3|39932.1|39912.1|39894.3|39874.3|862
1661968800000|2022-08-31 18:00:00|39901.4|39881.4|39911|39891|39913.4|39893.4|39869.6|39849.6|921
1661969100000|2022-08-31 18:05:00|39908.3|39888.3|39875|39855|39913.5|39893.5|39870.1|39850.1|859
1661969400000|2022-08-31 18:10:00|39874.5|39854.5|39869|39849|39884.4|39864.4|39861.8|39841.8|668
1661969700000|2022-08-31 18:15:00|39869.8|39849.8|39876.4|39856.4|39880.5|39860.5|39862.1|39842.1|622
1661970000000|2022-08-31 18:20:00|39881.5|39861.5|39880.1|39860.1|39889|39869|39873.5|39853.5|644
1661970300000|2022-08-31 18:25:00|39884.6|39864.6|39873.9|39853.9|39888.8|39868.8|39866.7|39846.7|765
1661970600000|2022-08-31 18:30:00|39873.6|39853.6|39886.3|39866.3|39898.4|39878.4|39873.6|39853.6|731
1661970900000|2022-08-31 18:35:00|39885.7|39865.7|39901.2|39881.2|39902.3|39882.3|39881.2|39861.2|652
1661971200000|2022-08-31 18:40:00|39901.4|39881.4|39888.6|39868.6|39901.6|39881.6|39884.8|39864.8|700
1661971500000|2022-08-31 18:45:00|39889.2|39869.2|39859|39839|39895.5|39875.5|39849.6|39829.6|710
1661971800000|2022-08-31 18:50:00|39857.1|39837.1|39866.2|39846.2|39868.2|39848.2|39854.7|39834.7|625
1661972100000|2022-08-31 18:55:00|39867.9|39847.9|39890.2|39870.2|39894.4|39874.4|39864.2|39844.2|786
1661972400000|2022-08-31 19:00:00|39889.3|39869.3|39861.2|39841.2|39905.1|39885.1|39860.4|39840.4|794
1661972700000|2022-08-31 19:05:00|39862.1|39842.1|39856.1|39836.1|39870.5|39849.5|39847.7|39817.3|800
1661973000000|2022-08-31 19:10:00|39856.2|39836.2|39864.1|39844.1|39866.9|39846.9|39850|39830|784
1661973300000|2022-08-31 19:15:00|39863.5|39843.5|39853.9|39833.9|39865.1|39845.1|39846.9|39826.9|698
1661973600000|2022-08-31 19:20:00|39853.5|39833.5|39864|39844|39866.9|39846.9|39847.9|39827.9|608
1661973900000|2022-08-31 19:25:00|39864.5|39844.5|39867.7|39847.7|39873.7|39849.7|39854|39822.3|747
1661974200000|2022-08-31 19:30:00|39868.1|39848.1|39882|39862|39885.8|39865.8|39860.3|39840.3|743
1661974500000|2022-08-31 19:35:00|39882.9|39862.9|39876.9|39856.9|39893.9|39873.9|39872.5|39852.5|736
1661974800000|2022-08-31 19:40:00|39876.5|39856.5|39872|39852|39888|39868|39863.7|39843.7|792
1661975100000|2022-08-31 19:45:00|39862.3|39842.3|39889|39869|39898.2|39878.2|39862.3|39842.3|822
1661975400000|2022-08-31 19:50:00|39887|39867|39914.6|39894.6|39938.2|39894.6|39871.1|39842.5|884
1661975700000|2022-08-31 19:55:00|39915.9|39895.9|39908.8|39839.5|39945.2|39896.8|39881.5|39833.5|891
1661976000000|2022-08-31 20:00:00|39908.6|39840.1|39900.5|39880.5|39923.6|39886|39880.5|39832.3|668
1661976300000|2022-08-31 20:05:00|39898|39878|39887.8|39867.8|39927.6|39893|39881.6|39850.9|613
1661976600000|2022-08-31 20:10:00|39910.1|39845.3|39913.5|39846|39913.5|39874.5|39878.6|39825.2|445
1661976900000|2022-08-31 20:15:00|39909.2|39841.5|39885.1|39865.1|39913|39876.8|39882.4|39834.7|587
1661977200000|2022-08-31 20:20:00|39884.2|39864.2|39898.6|39833.5|39906|39868|39873.1|39829.1|545
1661977500000|2022-08-31 20:25:00|39898.3|39834.7|39887|39837|39901.7|39860.5|39869.1|39826.8|582
1661977800000|2022-08-31 20:30:00|39886.6|39836.6|39861.3|39841.3|39894.2|39845.4|39846.9|39808.7|629
1661978100000|2022-08-31 20:35:00|39884.1|39819.3|39859.9|39839.9|39887|39843.8|39857.1|39816.5|410
1661978400000|2022-08-31 20:40:00|39882.2|39819.2|39858.7|39838.7|39886|39840.9|39854|39814|568
1661978700000|2022-08-31 20:45:00|39858.6|39838.6|39880.8|39816|39891|39840.1|39852|39797|511
1661979000000|2022-08-31 20:50:00|39876.3|39826.3|39891.5|39806|39891.8|39849.4|39852|39799.1|451
1661979300000|2022-08-31 20:55:00|39891.9|39808|39897|39780|39912.5|39808.7|39880.7|39773.8|550
1661979600000|2022-08-31 21:00:00|39919.8|39799.8|39885.3|39765.3|39946|39826|39885.3|39765.3|35
1661979900000|2022-08-31 21:05:00|39862.4|39742.4|39919.7|39799.7|39920.4|39800.4|39862.4|39742.4|86
1661980200000|2022-08-31 21:10:00|39926.2|39806.2|39900.8|39780.8|39948.6|39828.6|39873.6|39753.6|696
1661980500000|2022-08-31 21:15:00|39901.4|39781.4|39910.7|39790.7|39933.4|39813.4|39885.9|39765.9|680
1661980800000|2022-08-31 21:20:00|39910.9|39790.9|39910.4|39790.4|39922|39817.6|39881.6|39761.6|229
1661981100000|2022-08-31 21:25:00|39911.9|39791.9|39891.3|39822.2|39925.3|39829|39825.3|39705.3|458
1661981400000|2022-08-31 21:30:00|39910.6|39805.9|39914|39794|39919.1|39828|39866.1|39746.1|404
1661981700000|2022-08-31 21:35:00|39914.1|39794.1|39906.8|39795.4|39915.6|39799.6|39863.7|39743.7|213
1661982000000|2022-08-31 21:40:00|39910.3|39797|39917.3|39797.3|39942.8|39822.8|39881.7|39761.7|313
1661982300000|2022-08-31 21:45:00|39924|39804|39897.7|39777.7|39927.8|39820.7|39879.2|39759.2|319
1661982600000|2022-08-31 21:50:00|39899.3|39779.3|39916.6|39796.6|39927.6|39820.5|39883.4|39765.8|254
1661982900000|2022-08-31 21:55:00|39915.2|39795.2|39915.3|39795.3|39931.6|39830|39866.6|39746.6|248
1661983200000|2022-08-31 22:00:00|39915.7|39795.7|39882.3|39779.4|39915.7|39826.9|39842.6|39722.6|415
1661983500000|2022-08-31 22:05:00|39883.7|39786.4|39877.1|39791.5|39903.5|39816|39834.6|39714.6|296
1661983800000|2022-08-31 22:10:00|39874.8|39786.6|39883.7|39763.7|39894.8|39811.2|39849.9|39729.9|321
1661984100000|2022-08-31 22:15:00|39885.6|39765.6|39886.9|39798.9|39899|39812|39870.2|39754|437
1661984400000|2022-08-31 22:20:00|39885.3|39801.8|39894.2|39774.2|39902.7|39806.7|39878.1|39763|423
1661984700000|2022-08-31 22:25:00|39894.5|39774.5|39890.7|39797.2|39903.2|39814|39873.5|39768.1|541
1661985000000|2022-08-31 22:30:00|39890.3|39798.4|39899.7|39779.7|39915.3|39812|39871.1|39760.9|524
1661985300000|2022-08-31 22:35:00|39898.8|39778.8|39901|39801.4|39910.4|39826.9|39876.8|39774.9|411
1661985600000|2022-08-31 22:40:00|39905.7|39797.2|39898.1|39778.1|39909.3|39824.3|39874.3|39765.4|485
1661985900000|2022-08-31 22:45:00|39899.2|39779.2|39892.8|39799.7|39909.4|39810.8|39878.2|39768|367
1661986200000|2022-08-31 22:50:00|39892.9|39799.9|39902.3|39782.3|39908.5|39814.8|39879.1|39773.4|388
1661986500000|2022-08-31 22:55:00|39902.8|39782.8|39899.4|39779.4|39907.6|39810.4|39879.8|39769.6|592
1661986800000|2022-08-31 23:00:00|39899.8|39779.8|39909.3|39789.3|39917.9|39818.7|39885.6|39777.3|506
1661987100000|2022-08-31 23:05:00|39909.1|39789.1|39901.8|39797.8|39917.1|39818.3|39886.1|39779|483
1661987400000|2022-08-31 23:10:00|39897.3|39796.9|39909.8|39789.8|39915.6|39810.2|39882.3|39782.1|446
1661987700000|2022-08-31 23:15:00|39910.2|39790.2|39895.6|39811.3|39916.4|39825.5|39875.5|39781.9|429
1661988000000|2022-08-31 23:20:00|39899.1|39807.4|39915.8|39800.8|39921.8|39821.3|39888.8|39789.7|516
1661988300000|2022-08-31 23:25:00|39918.1|39798.1|39919.8|39821.1|39931.2|39839|39885.5|39793.9|585
1661988600000|2022-08-31 23:30:00|39912.2|39827.3|39938.2|39818.3|39950.2|39854.5|39899|39810.4|657
1661988900000|2022-08-31 23:35:00|39935.1|39818.2|39943.5|39825.1|39948.4|39850|39911.7|39810.4|484
1661989200000|2022-08-31 23:40:00|39943.2|39825.3|39931|39840.6|39950.8|39852.7|39915.2|39817.1|442
1661989500000|2022-08-31 23:45:00|39930.7|39841.1|39944.7|39839.4|39948.4|39852.6|39915.7|39821.2|444
1661989800000|2022-08-31 23:50:00|39945.4|39839.1|39941.6|39853.8|39958.4|39868.2|39928.3|39835|573
1661990100000|2022-08-31 23:55:00|39941.3|39853.7|39933.4|39852|39947.2|39874.1|39921|39833.1|591
1661990400000|2022-09-01 00:00:00|39924.1|39837.9|39972.5|39898.2|40001|39929.8|39921.8|39828.2|779
1661990700000|2022-09-01 00:05:00|39973|39896.8|39961.5|39911.5|39993.8|39937.8|39945.7|39890.2|720
1661991000000|2022-09-01 00:10:00|39961.9|39911.9|39972.5|39952.5|40002.8|39955.9|39946.9|39897.2|683
1661991300000|2022-09-01 00:15:00|39973.5|39953.5|39987.1|39967.1|40028.6|39972.2|39966.4|39919.3|869
1661991600000|2022-09-01 00:20:00|39985.8|39965.8|39985.7|39935.7|39998.8|39966.3|39960.3|39900.3|682
1661991900000|2022-09-01 00:25:00|39985.9|39935.9|39994.6|39931.7|40015.9|39957.5|39965|39925.5|679
1661992200000|2022-09-01 00:30:00|39994.4|39931.4|39992.3|39942.3|40000.9|39960.9|39961.4|39922.9|535
1661992500000|2022-09-01 00:35:00|39992.2|39942.2|40004.4|39954.4|40014.8|39970.9|39968.8|39926.9|638
1661992800000|2022-09-01 00:40:00|40004.6|39954.6|39996.7|39976.7|40021|39980.2|39984.1|39944|632
1661993100000|2022-09-01 00:45:00|39997.1|39977.1|39992|39972|40027.8|39986.8|39991.6|39955.7|625
1661993400000|2022-09-01 00:50:00|39992.7|39972.7|40002.2|39982.2|40023.5|39988.8|39976.3|39940.7|669
1661993700000|2022-09-01 00:55:00|39996.1|39976.1|39996.2|39976.2|40034|39988.3|39990.7|39947|557
1661994000000|2022-09-01 01:00:00|39996|39976|39981.2|39961.2|40020|39982|39980.7|39923|731
1661994300000|2022-09-01 01:05:00|39981.6|39961.6|39982.5|39962.5|40014.5|39973.9|39976.3|39932|521
1661994600000|2022-09-01 01:10:00|39983.7|39963.7|40004.5|39954.5|40016.9|39973.4|39978|39936.9|586
1661994900000|2022-09-01 01:15:00|40011.3|39948.3|39975.5|39955.5|40014.3|39968.1|39963.6|39924|671
1661995200000|2022-09-01 01:20:00|39974.1|39954.1|39982.1|39962.1|40000.2|39963.1|39965.7|39924|607
1661995500000|2022-09-01 01:25:00|39981.5|39961.5|40009.7|39945.8|40013.8|39975.6|39975|39933|483
1661995800000|2022-09-01 01:30:00|40009.9|39946.5|40027.2|39950|40038.4|39997.6|39991.2|39945.5|708
1661996100000|2022-09-01 01:35:00|40016.6|39966.6|40000.9|39980.9|40030|39991.5|39994.3|39951|671
1661996400000|2022-09-01 01:40:00|40002.1|39982.1|39992.6|39972.6|40013.5|39989.4|39989.6|39946.3|589
1661996700000|2022-09-01 01:45:00|39992.5|39972.5|39995.4|39975.4|40023.7|39988.3|39984.3|39937.5|618
1661997000000|2022-09-01 01:50:00|39995.3|39975.3|39995.4|39975.4|40018|39980.7|39986.1|39946|560
1661997300000|2022-09-01 01:55:00|39995.6|39975.6|39999.4|39979.4|40027|39983.6|39991.7|39946|633
1661997600000|2022-09-01 02:00:00|40000|39980|39992.2|39972.2|40027.7|39986|39991.6|39952|517
1661997900000|2022-09-01 02:05:00|39990.9|39970.9|39994.5|39974.5|40021.7|39983.8|39988.8|39938.8|559
1661998200000|2022-09-01 02:10:00|39994.6|39974.6|39991.2|39971.2|40016.4|39982.7|39985.3|39943.4|597
1661998500000|2022-09-01 02:15:00|39991|39971|39993.9|39973.9|40020|39980.3|39986.8|39944|507
1661998800000|2022-09-01 02:20:00|39994.2|39974.2|39992.5|39972.5|40024.5|39978.9|39986.8|39945|562
1661999100000|2022-09-01 02:25:00|39992|39972|39984.8|39964.8|40013|39972.9|39975.7|39940|549
1661999400000|2022-09-01 02:30:00|39984.7|39964.7|39985.8|39965.8|40011|39973.7|39981.3|39938|489
1661999700000|2022-09-01 02:35:00|39985.7|39965.7|39980.9|39960.9|40017.9|39966.5|39972.8|39927.9|447
1662000000000|2022-09-01 02:40:00|39980.7|39960.7|39987.2|39967.2|40013|39972.3|39978.3|39940|341
1662000300000|2022-09-01 02:45:00|39987.8|39967.8|39990.8|39970.8|40021.5|39975.6|39982.7|39941|518
1662000600000|2022-09-01 02:50:00|39991.9|39971.9|40004.1|39984.1|40027|39991.6|39990.7|39950|447
1662000900000|2022-09-01 02:55:00|40004.7|39984.7|40004.9|39984.9|40035|39991.9|40002.7|39959.4|455
1662001200000|2022-09-01 03:00:00|40005.4|39985.4|40000.7|39980.7|40031.4|39988.5|39996.7|39956|441
1662001500000|2022-09-01 03:05:00|39999.8|39979.8|40055.6|40005.6|40066.6|40024.6|39994.3|39969|633
1662001800000|2022-09-01 03:10:00|40055.3|40005.3|40039|40019|40067.1|40023.5|40035.6|39992.1|447
1662002100000|2022-09-01 03:15:00|40038.7|40018.7|40066.5|39998|40067.7|40025|40034.9|39994|454
1662002400000|2022-09-01 03:20:00|40065.5|40001.1|40045.3|40025.3|40069.4|40030|40039.4|39997.5|438
1662002700000|2022-09-01 03:25:00|40044.1|40024.1|40031.9|40011.9|40069.6|40024.1|40030.4|39986.8|477
1662003000000|2022-09-01 03:30:00|40032.4|40012.4|40031|40011|40063|40021.3|40030.3|39988.1|561
1662003300000|2022-09-01 03:35:00|40029.9|40009.9|40043.9|40023.9|40063.9|40024.4|40024.1|39983.6|494
1662003600000|2022-09-01 03:40:00|40044.5|40024.5|40062.6|40042.6|40087|40045.1|40039|39997|626
1662003900000|2022-09-01 03:45:00|40060.1|40040.1|40088.9|40038.9|40116|40070.8|40056.9|40020.4|654
1662004200000|2022-09-01 03:50:00|40088.4|40038.4|40144.7|40066.4|40154.6|40075|40077.5|40034.1|759
1662004500000|2022-09-01 03:55:00|40143.2|40067.1|40137.6|40051.4|40160.2|40072.2|40130.3|40047|560
1662004800000|2022-09-01 04:00:00|40140.7|40052|40132.4|40044.1|40150.6|40057|40119.5|40029.6|641
1662005100000|2022-09-01 04:05:00|40135.6|40043|40142.7|40045.3|40153.3|40058|40123.7|40031.4|632
1662005400000|2022-09-01 04:10:00|40146.9|40046.2|40151.2|40056|40159.7|40066.8|40127.9|40038|637
1662005700000|2022-09-01 04:15:00|40154.9|40052.8|40146.4|40053.6|40172.3|40064|40127.7|40038.8|639
1662006000000|2022-09-01 04:20:00|40150.5|40049.5|40151.7|40055.6|40165.4|40064.3|40127.3|40038.8|626
1662006300000|2022-09-01 04:25:00|40151.5|40055.7|40152.3|40067.6|40174.2|40075.2|40135|40044.8|518
1662006600000|2022-09-01 04:30:00|40148.3|40071.2|40108.7|39999.3|40170.4|40088.7|40091.1|39993.7|733
1662006900000|2022-09-01 04:35:00|40091.9|40009.6|40101.8|40033.6|40140.8|40053.8|40078.6|39987.3|739
1662007200000|2022-09-01 04:40:00|40091|40041|40102.5|40052.5|40115|40070.5|40068.1|40027.9|548
1662007500000|2022-09-01 04:45:00|40103|40053|40089|40039|40110.1|40057.4|40069.3|40025.4|496
1662007800000|2022-09-01 04:50:00|40088.1|40038.1|40094.5|40044.5|40110.5|40058.3|40070.5|40025.6|483
1662008100000|2022-09-01 04:55:00|40094|40044|40098.8|40048.8|40110.5|40068.9|40073.5|40027|336
1662008400000|2022-09-01 05:00:00|40098.5|40048.5|40102.3|40082.3|40119|40082.3|40082.4|40035|456
1662008700000|2022-09-01 05:05:00|40102|40082|40092.8|40072.8|40132|40088.5|40087.6|40052|641
1662009000000|2022-09-01 05:10:00|40092.4|40072.4|40094.9|40074.9|40133|40083.8|40087.8|40044.2|627
1662009300000|2022-09-01 05:15:00|40093.8|40073.8|40090.5|40070.5|40127|40078.6|40087.9|40043|550
1662009600000|2022-09-01 05:20:00|40090.8|40070.8|40085|40065|40113.3|40073.1|40077.3|40040.9|522
1662009900000|2022-09-01 05:25:00|40085.6|40065.6|40071.9|40051.9|40108|40073.1|40071.3|40036|600
1662010200000|2022-09-01 05:30:00|40072.3|40052.3|40077.6|40057.6|40110.9|40063.6|40070.7|40026|513
1662010500000|2022-09-01 05:35:00|40077.7|40057.7|40068.6|40048.6|40102|40060|40064.7|40021|425
1662010800000|2022-09-01 05:40:00|40070.2|40050.2|40065.9|40045.9|40093.4|40050.2|40057.7|40020|562
1662011100000|2022-09-01 05:45:00|40065.5|40045.5|40065|40045|40094|40052.6|40060.4|40020|597
1662011400000|2022-09-01 05:50:00|40066.1|40046.1|40073|40053|40093|40054.8|40057.8|40017.9|708
1662011700000|2022-09-01 05:55:00|40072.9|40052.9|40071.5|40051.5|40103|40059.2|40062.8|40021.9|714
1662012000000|2022-09-01 06:00:00|40071|40051|40070.7|40050.7|40088.7|40053.2|40035.5|40015.5|922
1662012300000|2022-09-01 06:05:00|40070.3|40050.3|40072.6|40052.6|40110.8|40061.6|40066.5|40025|814
1662012600000|2022-09-01 06:10:00|40072.7|40052.7|40072|39995.9|40092.4|40072.3|40058.3|39993.5|767
1662012900000|2022-09-01 06:15:00|40072.5|39996.7|40086.6|40021.6|40087.5|40029.2|40062.7|39985.3|853
1662013200000|2022-09-01 06:20:00|40079.7|40029.7|40079|40059|40104|40062.6|40064.8|40019.8|789
1662013500000|2022-09-01 06:25:00|40078.9|40058.9|40070.9|40050.9|40114.9|40082.5|40068.8|40006.4|891
1662013800000|2022-09-01 06:30:00|40072.2|40052.2|40067|40017|40115|40067.2|40049.8|39989.4|902
1662014100000|2022-09-01 06:35:00|40074.3|40006.8|40069.8|40005.6|40086|40041.9|40040.2|39991|808
1662014400000|2022-09-01 06:40:00|40063.6|40013.6|40049|40029|40089|40050|40047.6|39996.3|778
1662014700000|2022-09-01 06:45:00|40049.2|40029.2|40047.7|40027.7|40056.3|40036.3|40006|39986|943
1662015000000|2022-09-01 06:50:00|40048.3|40028.3|39996.6|39976.6|40048.3|40028.3|39990.5|39970.5|907
1662015300000|2022-09-01 06:55:00|39998.9|39978.9|40043.7|39934.7|40045.3|39982.6|39975.8|39906.5|998
1662015600000|2022-09-01 07:00:00|40039|39938.6|40019.3|39999.3|40074.9|40019.7|40013.4|39931.6|1039
1662015900000|2022-09-01 07:05:00|40022.3|40002.3|40011.3|39991.3|40027.4|40007.4|40005.3|39985.3|875
1662016200000|2022-09-01 07:10:00|40010.8|39990.8|40003.8|39983.8|40070.5|40029.7|39998.2|39975|921
1662016500000|2022-09-01 07:15:00|39999.6|39979.6|39984.7|39964.7|40015|39990.7|39979.6|39939|873
1662016800000|2022-09-01 07:20:00|39984.2|39964.2|39982.2|39962.2|40011.3|39991.3|39967.9|39946.2|936
1662017100000|2022-09-01 07:25:00|39982.5|39962.5|39963.6|39943.6|40008.2|39988.2|39955.4|39935.4|894
1662017400000|2022-09-01 07:30:00|39966.1|39946.1|39908.9|39888.9|39977.4|39957.4|39897.2|39877.2|915
1662017700000|2022-09-01 07:35:00|39910.3|39890.3|39894.5|39874.5|39935.7|39915.7|39890.8|39870.8|911
1662018000000|2022-09-01 07:40:00|39894.9|39874.9|39907.3|39887.3|39917.1|39887.3|39876.7|39842.7|825
1662018300000|2022-09-01 07:45:00|39903.7|39883.7|39930.3|39910.3|39969.6|39924.5|39898.9|39865.8|858
1662018600000|2022-09-01 07:50:00|39928.1|39908.1|39943.9|39923.9|39965.3|39932|39908.3|39884|913
1662018900000|2022-09-01 07:55:00|39951.1|39931.1|39981.9|39886.6|39981.9|39939.7|39908.7|39881.2|905
1662019200000|2022-09-01 08:00:00|39977|39896.7|39939.3|39919.3|39991|39935.6|39899.8|39874.4|944
1662019500000|2022-09-01 08:05:00|39939.5|39919.5|39927.6|39907.6|39950.5|39930.5|39908.2|39888.2|803
1662019800000|2022-09-01 08:10:00|39928.8|39908.8|39888.6|39868.6|39931.8|39911.8|39879.9|39859.9|923
1662020100000|2022-09-01 08:15:00|39888.5|39868.5|39869.3|39849.3|39890.7|39870.7|39867|39847|826
1662020400000|2022-09-01 08:20:00|39869.5|39849.5|39943.9|39923.9|39971.9|39951.9|39843.5|39805|1047
1662020700000|2022-09-01 08:25:00|39943.5|39923.5|39951.9|39931.9|39955.8|39935.8|39929.7|39909.7|867
1662021000000|2022-09-01 08:30:00|39948.8|39928.8|39993.5|39973.5|40011.1|39991.1|39929.5|39909.5|1010
1662021300000|2022-09-01 08:35:00|39992.1|39972.1|40015.3|39995.3|40023.1|40003.1|39978.2|39958.2|972
1662021600000|2022-09-01 08:40:00|40014.1|39994.1|40013.2|39993.2|40088.2|40062.5|40011.2|39991.2|975
1662021900000|2022-09-01 08:45:00|40013.4|39993.4|40030.4|40010.4|40067.8|40047.8|40013.1|39993.1|922
1662022200000|2022-09-01 08:50:00|40031.1|40011.1|40010.7|39990.7|40068.9|40048.9|40005.4|39985.4|915
1662022500000|2022-09-01 08:55:00|40009.9|39989.9|39997.4|39977.4|40029.3|40004.2|39991.1|39960.7|886
1662022800000|2022-09-01 09:00:00|39995.2|39975.2|39962.1|39912.1|39995.9|39975.9|39926.2|39883.2|975
1662023100000|2022-09-01 09:05:00|39989|39888|39949.6|39929.6|39995.3|39951|39938.9|39888|895
1662023400000|2022-09-01 09:10:00|39950.3|39930.3|39990.1|39970.1|40005|39985|39948.4|39928.4|892
1662023700000|2022-09-01 09:15:00|39990.6|39970.6|39987.6|39967.6|40012.5|39991.2|39973.3|39930.3|987
1662024000000|2022-09-01 09:20:00|39988|39968|39977.7|39957.7|40007.7|39987.7|39975.8|39955.8|803
1662024300000|2022-09-01 09:25:00|39977.9|39957.9|39970.3|39950.3|40000.1|39980.1|39963|39943|764
1662024600000|2022-09-01 09:30:00|39969.7|39949.7|39965.4|39945.4|39971.5|39951.5|39932.3|39912.3|870
1662024900000|2022-09-01 09:35:00|39966.1|39946.1|39953.7|39933.7|39970.3|39950.3|39952|39932|742
1662025200000|2022-09-01 09:40:00|39953.5|39933.5|39917.9|39897.9|39953.5|39933.5|39915.7|39895.7|861
1662025500000|2022-09-01 09:45:00|39918.6|39898.6|39938.6|39918.6|39945|39925|39915.3|39895.3|753
1662025800000|2022-09-01 09:50:00|39939.4|39919.4|39943.7|39923.7|39979.7|39959.7|39906.9|39886.9|891
1662026100000|2022-09-01 09:55:00|39944.6|39924.6|39947.7|39927.7|39965.7|39945.7|39932.7|39912.7|781
1662026400000|2022-09-01 10:00:00|39947.8|39927.8|39947.7|39927.7|39961.9|39941.9|39924.8|39904.8|747
1662026700000|2022-09-01 10:05:00|39947|39927|39939.8|39919.8|39960.8|39940.8|39928.8|39908.8|761
1662027000000|2022-09-01 10:10:00|39944|39924|39971.6|39951.6|39977|39957|39936.6|39916.6|821
1662027300000|2022-09-01 10:15:00|39971.4|39951.4|39952.8|39932.8|39977.3|39957.3|39946.7|39926.7|804
1662027600000|2022-09-01 10:20:00|39951.5|39931.5|39972.2|39952.2|39978.9|39958.9|39948.6|39928.6|763
1662027900000|2022-09-01 10:25:00|39972.9|39952.9|39972.6|39952.6|39980.7|39960.7|39967.1|39947.1|672
1662028200000|2022-09-01 10:30:00|39972.8|39952.8|39966.8|39946.8|40077.5|40026.9|39966.8|39946.8|951
1662028500000|2022-09-01 10:35:00|39967.7|39947.7|39907.3|39887.3|39989.9|39955|39881.4|39831.8|899
1662028800000|2022-09-01 10:40:00|39906.8|39886.8|39894.2|39874.2|39926|39887.2|39892|39842.9|767
1662029100000|2022-09-01 10:45:00|39894.1|39874.1|39767.6|39747.6|39895.5|39875.5|39767.6|39728.2|817
1662029400000|2022-09-01 10:50:00|39768.7|39748.7|39779.3|39759.3|39809.4|39769.5|39760.6|39712.6|877
1662029700000|2022-09-01 10:55:00|39779.5|39759.5|39744.5|39724.5|39809.6|39789.6|39709.4|39689.1|870
1662030000000|2022-09-01 11:00:00|39745.7|39725.7|39818.3|39798.3|39830.8|39802.6|39745.6|39725.6|919
1662030300000|2022-09-01 11:05:00|39818.6|39798.6|39859.7|39839.7|39895.1|39851.3|39808.3|39770.7|868
1662030600000|2022-09-01 11:10:00|39859.8|39839.8|39843.7|39823.7|39895.2|39875.2|39843.7|39823.7|813
1662030900000|2022-09-01 11:15:00|39844.4|39824.4|39888|39868|39891|39871|39840.4|39820.4|789
1662031200000|2022-09-01 11:20:00|39887.7|39867.7|39887.5|39867.5|39908.7|39888.7|39868.8|39848.8|862
1662031500000|2022-09-01 11:25:00|39887|39867|39917.2|39897.2|39930.9|39910.9|39879.7|39859.7|866
1662031800000|2022-09-01 11:30:00|39916.8|39896.8|39913|39893|39928.5|39908.5|39903.8|39883.8|861
1662032100000|2022-09-01 11:35:00|39914.1|39894.1|39911.5|39891.5|39930|39910|39908.9|39888.9|865
1662032400000|2022-09-01 11:40:00|39911.9|39891.9|39859.8|39839.8|39918.1|39898.1|39852.2|39832.2|891
1662032700000|2022-09-01 11:45:00|39860|39840|39881|39861|39887|39867|39843.7|39823.7|792
1662033000000|2022-09-01 11:50:00|39881.1|39861.1|39912.7|39892.7|39916.3|39893.6|39872.8|39839.7|870
1662033300000|2022-09-01 11:55:00|39910.7|39890.7|39958|39938|39971.7|39951.7|39884.4|39864.4|891
1662033600000|2022-09-01 12:00:00|39959.6|39939.6|39940.2|39920.2|39976.1|39956.1|39922.4|39902.4|864
1662033900000|2022-09-01 12:05:00|39940.8|39920.8|39953.4|39933.4|39963.4|39943.4|39932.9|39912.9|804
1662034200000|2022-09-01 12:10:00|39953.6|39933.6|39947|39927|39965.5|39945.5|39933.1|39913.1|802
1662034500000|2022-09-01 12:15:00|39947.3|39927.3|39950.4|39930.4|39956|39936|39926|39906|760
1662034800000|2022-09-01 12:20:00|39950.5|39930.5|39963.1|39943.1|39967.5|39947.5|39950|39930|751
1662035100000|2022-09-01 12:25:00|39963.4|39943.4|40147.7|40044.9|40270.7|40206.4|39962.2|39942.2|963
1662035400000|2022-09-01 12:30:00|40135.3|40052.7|40111.2|40091.2|40182.5|40111.1|40054.8|40016|1059
1662035700000|2022-09-01 12:35:00|40111.8|40091.8|40070.4|40050.4|40117.5|40097.5|40062.5|40042.5|1047
1662036000000|2022-09-01 12:40:00|40070.6|40050.6|40110|40090|40130.5|40110.5|40055.3|40035.3|993
1662036300000|2022-09-01 12:45:00|40113.1|40093.1|40111.1|40091.1|40129|40101.4|40083.8|40063.8|927
1662036600000|2022-09-01 12:50:00|40110.9|40090.9|40122.2|40102.2|40128.7|40108.7|40092.3|40072.3|885
1662036900000|2022-09-01 12:55:00|40125.5|40105.5|40145.6|40125.6|40154.3|40129.1|40113.4|40080.2|766
1662037200000|2022-09-01 13:00:00|40143.7|40123.7|40101.5|40081.5|40161.9|40141.9|40100|40080|921
1662037500000|2022-09-01 13:05:00|40101.7|40081.7|40067.7|40047.7|40108.2|40088.2|40036.1|40016.1|925
1662037800000|2022-09-01 13:10:00|40067.9|40047.9|40086.2|40066.2|40107|40068.2|40061.1|40036.3|932
1662038100000|2022-09-01 13:15:00|40085.7|40065.7|40116.5|40096.5|40120|40100|40078.9|40058.9|974
1662038400000|2022-09-01 13:20:00|40116|40096|40115.3|40095.3|40126.4|40106.4|40097.7|40077.7|929
1662038700000|2022-09-01 13:25:00|40115.8|40095.8|40142.6|40092.6|40177.6|40132.6|40106.4|40068.5|950
1662039000000|2022-09-01 13:30:00|40143.5|40093.5|40173.2|40153.2|40205|40166.5|40124.4|40070.8|1088
1662039300000|2022-09-01 13:35:00|40172.2|40152.2|40159.3|40139.3|40178.4|40158.4|40138.7|40095.8|1010
1662039600000|2022-09-01 13:40:00|40162.6|40142.6|40190.6|40117.8|40201.5|40158.8|40154.4|40102.7|927
1662039900000|2022-09-01 13:45:00|40189.4|40118.6|40175.9|40155.9|40213|40172.9|40151.8|40098.3|954
1662040200000|2022-09-01 13:50:00|40175.3|40155.3|40173.1|40153.1|40185|40165|40159.3|40139.3|936
1662040500000|2022-09-01 13:55:00|40173.8|40153.8|40196|40095.1|40209.5|40161.2|40144.4|40094.8|957
1662040800000|2022-09-01 14:00:00|40207.4|40116.1|40384.4|40266.6|40401|40298.3|40169.6|40090|1180
1662041100000|2022-09-01 14:05:00|40384.8|40266.9|40376.9|40356.9|40406.1|40357.2|40323.5|40253.6|1137
1662041400000|2022-09-01 14:10:00|40375.5|40355.5|40359.1|40339.1|40396|40356.6|40329.2|40300.1|1083
1662041700000|2022-09-01 14:15:00|40358|40338|40336.4|40316.4|40385.7|40352.8|40334.5|40295.7|1073
1662042000000|2022-09-01 14:20:00|40336|40316|40317|40297|40366.8|40346.8|40312.3|40271.6|1067
1662042300000|2022-09-01 14:25:00|40314.3|40294.3|40296.5|40276.5|40355|40317.1|40268.9|40237.2|1083
1662042600000|2022-09-01 14:30:00|40295.5|40275.5|40325.2|40305.2|40333.1|40313.1|40277|40257|1099
1662042900000|2022-09-01 14:35:00|40325.4|40305.4|40386.4|40366.4|40391.3|40371.3|40314.7|40294.7|1040
1662043200000|2022-09-01 14:40:00|40385.3|40365.3|40362.6|40342.6|40400|40365.4|40339|40319|992
1662043500000|2022-09-01 14:45:00|40362.1|40342.1|40466.5|40446.5|40484.6|40464.6|40361.5|40330.1|1135
1662043800000|2022-09-01 14:50:00|40465.3|40445.3|40384.3|40364.3|40470.4|40450.4|40363.2|40333.5|1160
1662044100000|2022-09-01 14:55:00|40384.1|40364.1|40398.2|40378.2|40425.7|40384|40375.1|40343.5|1096
1662044400000|2022-09-01 15:00:00|40395.8|40375.8|40362.3|40342.3|40398.8|40378.8|40352.4|40332.4|1079
1662044700000|2022-09-01 15:05:00|40362|40342|40349.1|40329.1|40380.4|40343.9|40321.6|40288|1067
1662045000000|2022-09-01 15:10:00|40349.5|40329.5|40364.5|40344.5|40389.7|40369.7|40340.1|40320.1|1036
1662045300000|2022-09-01 15:15:00|40364|40344|40368.4|40348.4|40379.4|40359.4|40346.3|40326.3|1041
1662045600000|2022-09-01 15:20:00|40369|40349|40421.1|40401.1|40426.4|40405.7|40353.7|40333.7|976
1662045900000|2022-09-01 15:25:00|40424.9|40404.9|40439.3|40419.3|40448|40423.9|40407|40381|1027
1662046200000|2022-09-01 15:30:00|40438.4|40418.4|40457.8|40437.8|40492.5|40444.3|40401.2|40346.3|1070
1662046500000|2022-09-01 15:35:00|40459.4|40439.4|40445.4|40425.4|40473|40444.1|40413|40369.1|1014
1662046800000|2022-09-01 15:40:00|40446.2|40426.2|40440|40420|40449.4|40429.4|40408.6|40388.6|992
1662047100000|2022-09-01 15:45:00|40438.2|40418.2|40444.1|40424.1|40469.2|40449.2|40434.5|40414.5|912
1662047400000|2022-09-01 15:50:00|40443.9|40423.9|40451.1|40431.1|40472.1|40452.1|40440.9|40406.7|937
1662047700000|2022-09-01 15:55:00|40450.2|40430.2|40424.7|40404.7|40460.7|40440.7|40418.3|40398.3|929
1662048000000|2022-09-01 16:00:00|40424.2|40404.2|40399|40379|40428.8|40408.8|40393.9|40373.9|936
1662048300000|2022-09-01 16:05:00|40399.5|40379.5|40403.2|40383.2|40429.6|40409.6|40395.7|40375.7|905
1662048600000|2022-09-01 16:10:00|40403.5|40383.5|40407|40387|40412.4|40392.4|40392.2|40372.2|824
1662048900000|2022-09-01 16:15:00|40406.8|40386.8|40391.5|40371.5|40407.6|40387.6|40386.9|40366.9|830
1662049200000|2022-09-01 16:20:00|40391.2|40371.2|40390.7|40370.7|40395|40375|40371.7|40351.7|807
1662049500000|2022-09-01 16:25:00|40390.6|40370.6|40394|40374|40399.5|40379.5|40386.2|40366.2|788
1662049800000|2022-09-01 16:30:00|40393.2|40373.2|40381.7|40361.7|40401.8|40381.8|40381.7|40361.7|799
1662050100000|2022-09-01 16:35:00|40381.8|40361.8|40422.8|40402.8|40428.7|40408.7|40381.6|40361.6|829
1662050400000|2022-09-01 16:40:00|40422.5|40402.5|40429.2|40409.2|40432.2|40412.2|40416.9|40396.9|786
1662050700000|2022-09-01 16:45:00|40429.3|40409.3|40446.2|40426.2|40454.3|40434.3|40422.9|40402.9|791
1662051000000|2022-09-01 16:50:00|40446.6|40426.6|40448.9|40428.9|40457.9|40437.9|40440.1|40420.1|799
1662051300000|2022-09-01 16:55:00|40451.7|40431.7|40469.3|40449.3|40476.5|40456.5|40445.3|40425.3|744
1662051600000|2022-09-01 17:00:00|40467.4|40447.4|40445.6|40425.6|40474|40454|40443.7|40423.7|761
1662051900000|2022-09-01 17:05:00|40445.7|40425.7|40448|40428|40458.5|40438.5|40439.5|40419.5|776
1662052200000|2022-09-01 17:10:00|40447.8|40427.8|40442.2|40422.2|40457.4|40437.4|40439.4|40419.4|767
1662052500000|2022-09-01 17:15:00|40442.7|40422.7|40431.8|40411.8|40446.8|40426.8|40429.3|40409.3|630
1662052800000|2022-09-01 17:20:00|40431.9|40411.9|40415.6|40395.6|40434.8|40414.8|40412.6|40392.6|718
1662053100000|2022-09-01 17:25:00|40415.4|40395.4|40408|40388|40423.3|40403.3|40407.4|40387.4|690
1662053400000|2022-09-01 17:30:00|40407.7|40387.7|40400.5|40380.5|40414.1|40394.1|40381.3|40361.3|796
1662053700000|2022-09-01 17:35:00|40400.7|40380.7|40399.8|40379.8|40412.4|40392.4|40393.3|40373.3|692
1662054000000|2022-09-01 17:40:00|40400.7|40380.7|40398.5|40378.5|40401.5|40381.5|40389.1|40369.1|683
1662054300000|2022-09-01 17:45:00|40398.3|40378.3|40404.1|40384.1|40409.2|40389.2|40395.8|40375.8|569
1662054600000|2022-09-01 17:50:00|40403.8|40383.8|40396.8|40376.8|40409.4|40389.4|40394.1|40374.1|564
1662054900000|2022-09-01 17:55:00|40397.4|40377.4|40389.1|40369.1|40400.4|40380.4|40382.8|40362.8|697
1662055200000|2022-09-01 18:00:00|40388.7|40368.7|40367.4|40347.4|40392.2|40372.2|40367|40347|842
1662055500000|2022-09-01 18:05:00|40367.2|40347.2|40371.2|40351.2|40384.4|40364.4|40366.3|40346.3|819
1662055800000|2022-09-01 18:10:00|40371.3|40351.3|40369.6|40349.6|40379.7|40359.7|40367.3|40347.3|747
1662056100000|2022-09-01 18:15:00|40369.3|40349.3|40375.9|40355.9|40384.5|40364.5|40367.1|40347.1|699
1662056400000|2022-09-01 18:20:00|40374.3|40354.3|40365|40345|40379|40359|40359.7|40339.7|743
1662056700000|2022-09-01 18:25:00|40366.6|40346.6|40361.9|40341.9|40369|40349|40352|40332|749
1662057000000|2022-09-01 18:30:00|40361.7|40341.7|40378.8|40358.8|40380.9|40360.9|40359.4|40339.4|782
1662057300000|2022-09-01 18:35:00|40379.4|40359.4|40383.8|40363.8|40388.3|40368.3|40365.6|40345.6|785
1662057600000|2022-09-01 18:40:00|40383.5|40363.5|40386.9|40366.9|40397.3|40377.3|40381.6|40361.6|761
1662057900000|2022-09-01 18:45:00|40386.8|40366.8|40401.5|40381.5|40405.3|40385.3|40384.6|40364.6|657
1662058200000|2022-09-01 18:50:00|40401.7|40381.7|40389.6|40369.6|40410.9|40390.9|40389.5|40369.5|715
1662058500000|2022-09-01 18:55:00|40389.3|40369.3|40420.1|40400.1|40423.1|40403.1|40389.3|40369.3|775
1662058800000|2022-09-01 19:00:00|40420.2|40400.2|40392.9|40372.9|40421|40401|40381.4|40361.4|761
1662059100000|2022-09-01 19:05:00|40393.1|40373.1|40383.9|40363.9|40402.4|40373.4|40368.6|40338.4|678
1662059400000|2022-09-01 19:10:00|40383.4|40363.4|40380.8|40360.8|40388.6|40368.6|40373.3|40353.3|664
1662059700000|2022-09-01 19:15:00|40380.7|40360.7|40388.7|40368.7|40393|40373|40375.9|40355.9|645
1662060000000|2022-09-01 19:20:00|40388.6|40368.6|40396.2|40376.2|40404|40384|40386.5|40366.5|625
1662060300000|2022-09-01 19:25:00|40396.3|40376.3|40399.5|40379.5|40407.4|40387.4|40390.5|40370.5|592
1662060600000|2022-09-01 19:30:00|40401.1|40381.1|40430.4|40380.4|40439.7|40402|40399.4|40360.9|646
1662060900000|2022-09-01 19:35:00|40427.9|40377.9|40429|40379|40437.1|40398|40400.7|40358.1|692
1662061200000|2022-09-01 19:40:00|40428.7|40378.7|40421.7|40401.7|40447.9|40410.7|40410.5|40367.3|673
1662061500000|2022-09-01 19:45:00|40420.1|40400.1|40445.3|40395.3|40453.6|40413.1|40417.4|40374.7|621
1662061800000|2022-09-01 19:50:00|40452.4|40387.7|40434.2|40384.2|40455.5|40417.9|40421|40376.3|735
1662062100000|2022-09-01 19:55:00|40432.8|40382.8|40427|40407|40449.6|40415.9|40418.8|40376.1|728
1662062400000|2022-09-01 20:00:00|40428.6|40408.6|40428.4|40378.4|40451.1|40408.6|40405.7|40364.3|492
1662062700000|2022-09-01 20:05:00|40428|40378|40451.9|40378.9|40455.1|40410.3|40411.1|40366.2|429
1662063000000|2022-09-01 20:10:00|40452|40379|40450.4|40383.9|40457.6|40415.9|40422.4|40377.8|418
1662063300000|2022-09-01 20:15:00|40453.5|40382.1|40448.4|40384.3|40454.9|40410.1|40421.3|40377.1|327
1662063600000|2022-09-01 20:20:00|40443.1|40393.1|40450.5|40383|40453.3|40411.2|40422|40378.5|348
1662063900000|2022-09-01 20:25:00|40440.9|40383.2|40441.4|40391.4|40457.6|40398.2|40437.1|40375.5|447
1662064200000|2022-09-01 20:30:00|40441.9|40391.9|40448|40382|40457|40412.9|40423|40378.3|407
1662064500000|2022-09-01 20:35:00|40449.7|40380.6|40441.4|40391.4|40453.3|40413.1|40420.5|40377.6|276
1662064800000|2022-09-01 20:40:00|40441.9|40391.9|40454.6|40366.2|40458.4|40407.1|40422|40364.5|399
1662065100000|2022-09-01 20:45:00|40453.5|40368.7|40450.6|40358.8|40459.7|40386.1|40428.1|40358.2|424
1662065400000|2022-09-01 20:50:00|40447.6|40364.7|40432.7|40360.9|40459.5|40391.1|40404.5|40352.8|490
1662065700000|2022-09-01 20:55:00|40435.1|40360.7|40449.3|40352.2|40473.6|40392.5|40412.5|40315.1|524
1662066000000|2022-09-01 21:00:00|40453.9|40351.2|40469.6|40349.6|40471.2|40358.3|40452.1|40335.8|90
1662066300000|2022-09-01 21:05:00|40469.2|40349.2|40465.7|40345.7|40478.9|40358.9|40458.1|40341.7|74
1662066600000|2022-09-01 21:10:00|40464.6|40344.6|40471|40354.7|40487.7|40371.7|40445.6|40344.6|203
1662066900000|2022-09-01 21:15:00|40459.8|40358.6|40379.8|40259.8|40482.1|40383.5|40345.2|40225.2|685
1662067200000|2022-09-01 21:20:00|40379.3|40259.3|40360|40240|40411.2|40291.2|40326.4|40206.4|480
1662067500000|2022-09-01 21:25:00|40356.8|40236.8|40352.2|40232.2|40386.6|40266.6|40341.5|40221.5|157
1662067800000|2022-09-01 21:30:00|40374.5|40254.5|40362.7|40242.7|40444.1|40324.1|40357.7|40237.7|382
1662068100000|2022-09-01 21:35:00|40375.7|40255.7|40452.3|40332.3|40506.2|40386.2|40360.7|40240.7|354
1662068400000|2022-09-01 21:40:00|40452.8|40332.8|40403.1|40283.1|40505.3|40385.3|40353.7|40233.7|522
1662068700000|2022-09-01 21:45:00|40404.2|40284.2|40433.9|40354.1|40460.2|40383.3|40380.1|40260.1|424
1662069000000|2022-09-01 21:50:00|40434.3|40354.5|40393.5|40273.5|40453|40385.6|40347.8|40227.8|746
1662069300000|2022-09-01 21:55:00|40391.7|40271.7|40439.6|40363.7|40471.8|40363.7|40391.7|40271.7|699
1662069600000|2022-09-01 22:00:00|40440.9|40357.4|40456.4|40336.4|40477.3|40357.4|40440.9|40323.3|436
1662069900000|2022-09-01 22:05:00|40456.7|40336.7|40478.5|40358.5|40483|40379.2|40424.7|40304.7|387
1662070200000|2022-09-01 22:10:00|40479.1|40359.1|40484|40364|40541.5|40421.5|40440.3|40320.6|415
1662070500000|2022-09-01 22:15:00|40481.5|40361.5|40479|40359|40490.3|40398.5|40448.5|40348.2|447
1662070800000|2022-09-01 22:20:00|40479.7|40359.7|40482|40362|40487.9|40377.3|40459.3|40349.4|399
1662071100000|2022-09-01 22:25:00|40479|40359|40484.5|40364.5|40490.5|40391.8|40455.5|40349.4|339
1662071400000|2022-09-01 22:30:00|40483.3|40363.3|40476.1|40356.1|40486.6|40387.7|40452.1|40345|373
1662071700000|2022-09-01 22:35:00|40468.4|40348.4|40472.8|40352.8|40479.7|40394|40444|40338.9|468
1662072000000|2022-09-01 22:40:00|40473|40353|40467.8|40369.9|40480.5|40388.4|40455.9|40343.2|457
1662072300000|2022-09-01 22:45:00|40473.2|40353.2|40472.8|40352.8|40478.3|40377.7|40446.4|40341.2|555
1662072600000|2022-09-01 22:50:00|40473.6|40353.6|40473.8|40357.9|40479.1|40395.5|40445.5|40337.5|371
1662072900000|2022-09-01 22:55:00|40471.5|40362.2|40479.9|40359.9|40480.6|40385.1|40455.2|40344.4|376
1662073200000|2022-09-01 23:00:00|40479.3|40359.3|40478.6|40358.6|40486.1|40402.5|40452.5|40343.5|514
1662073500000|2022-09-01 23:05:00|40479.1|40359.1|40465|40356|40480|40386.7|40449.1|40340.2|515
1662073800000|2022-09-01 23:10:00|40462.8|40362.2|40469|40349|40475.5|40393.5|40443.5|40339.6|409
1662074100000|2022-09-01 23:15:00|40471.3|40351.3|40451|40365.4|40494.2|40387.9|40446.4|40342.9|380
1662074400000|2022-09-01 23:20:00|40452.2|40364.2|40470.1|40350.1|40496.5|40377.8|40450.7|40344.8|411
1662074700000|2022-09-01 23:25:00|40472.6|40352.6|40476.7|40363.6|40507.4|40387.4|40447.7|40342.1|402
1662075000000|2022-09-01 23:30:00|40476.6|40363.8|40470.1|40350.1|40507.1|40389|40444.2|40341.2|480
1662075300000|2022-09-01 23:35:00|40469.7|40349.7|40464|40344|40496.1|40376.1|40441.6|40335.8|533
1662075600000|2022-09-01 23:40:00|40464.4|40344.4|40455|40335|40485.2|40384.4|40434.4|40329.3|445
1662075900000|2022-09-01 23:45:00|40444.5|40355.4|40450.5|40330.5|40464.8|40371.5|40421.5|40322.1|420
1662076200000|2022-09-01 23:50:00|40449.9|40329.9|40438|40330.3|40456|40356.7|40419.7|40314.9|588
1662076500000|2022-09-01 23:55:00|40436.7|40333.4|40436.2|40350.4|40447.8|40373.4|40420|40318.1|463
1662076800000|2022-09-02 00:00:00|40445.8|40342.6|40453.4|40333.4|40466.6|40360|40429.4|40322.6|693
1662077100000|2022-09-02 00:05:00|40453.7|40333.7|40439.9|40319.9|40458.8|40349.6|40417.3|40314.5|551
1662077400000|2022-09-02 00:10:00|40440.8|40320.8|40439.3|40319.3|40445.9|40345.8|40407.4|40308.5|558
1662077700000|2022-09-02 00:15:00|40439.2|40319.2|40440.7|40320.7|40446|40348.4|40411.1|40310.6|571
1662078000000|2022-09-02 00:20:00|40438.6|40324|40443.1|40335.9|40446.2|40343.4|40406.4|40305.9|576
1662078300000|2022-09-02 00:25:00|40441.1|40327.4|40423.6|40309.6|40441.1|40342.8|40406.9|40304.1|541
1662078600000|2022-09-02 00:30:00|40426.1|40306.1|40442.7|40322.7|40444.4|40348.5|40402.5|40303.2|533
1662078900000|2022-09-02 00:35:00|40442.2|40322.2|40442.1|40323.8|40446|40350.9|40413.4|40311.4|536
1662079200000|2022-09-02 00:40:00|40436.9|40328.1|40441.2|40321.2|40445.4|40346.8|40415|40311.5|470
1662079500000|2022-09-02 00:45:00|40440.4|40320.4|40446.6|40330.2|40451.5|40355.3|40421|40316.4|509
1662079800000|2022-09-02 00:50:00|40447.7|40327.7|40440.9|40320.9|40449.3|40352.9|40414.5|40315.5|583
1662080100000|2022-09-02 00:55:00|40441.4|40321.4|40436.3|40316.3|40449.6|40353.1|40403.1|40307.1|564
1662080400000|2022-09-02 01:00:00|40436|40316|40420.4|40314.2|40438.2|40336.3|40413.4|40300.4|657
1662080700000|2022-09-02 01:05:00|40424.8|40309.5|40428.1|40308.1|40435.8|40336.5|40409.7|40300.2|622
1662081000000|2022-09-02 01:10:00|40428.7|40308.7|40438|40318|40442.2|40348.7|40398.7|40302.3|620
1662081300000|2022-09-02 01:15:00|40439.5|40319.5|40424.9|40304.9|40442.7|40334.6|40404|40300.2|687
1662081600000|2022-09-02 01:20:00|40424.2|40304.2|40432.5|40312.5|40432.8|40332.7|40402.7|40299.7|603
1662081900000|2022-09-02 01:25:00|40432.3|40312.3|40420.7|40306|40437.4|40337.1|40402.1|40303.2|540
1662082200000|2022-09-02 01:30:00|40420.8|40304.7|40416.9|40318.9|40437.1|40334.1|40403.9|40303.3|671
1662082500000|2022-09-02 01:35:00|40427.2|40307.2|40440|40323.3|40441.4|40334.3|40389.1|40289.5|628
1662082800000|2022-09-02 01:40:00|40425|40315.3|40412.7|40336|40442.6|40336|40383.9|40293.9|695
1662083100000|2022-09-02 01:45:00|40413.1|40334.5|40424.5|40310.2|40446.5|40336|40398.3|40293.1|691
1662083400000|2022-09-02 01:50:00|40424.8|40314.3|40420.6|40300.6|40442.4|40335.7|40394|40296.9|620
1662083700000|2022-09-02 01:55:00|40423|40321.8|40430.3|40327.6|40447.5|40340.9|40398|40297|652
1662084000000|2022-09-02 02:00:00|40433.1|40327|40433.3|40313.3|40456.4|40352.2|40402.2|40309.6|678
1662084300000|2022-09-02 02:05:00|40432.8|40312.8|40438.8|40320.8|40443.5|40352.1|40421.3|40305.7|522
1662084600000|2022-09-02 02:10:00|40438.7|40320.7|40437.1|40317.1|40443.5|40350.1|40416.1|40311|476
1662084900000|2022-09-02 02:15:00|40436.3|40316.3|40426.2|40328.4|40443.1|40341.8|40411|40309.3|422
1662085200000|2022-09-02 02:20:00|40427.3|40328.9|40433.3|40313.3|40447|40349.3|40416.2|40312.3|524
1662085500000|2022-09-02 02:25:00|40433.5|40313.5|40437|40317|40443.8|40347.3|40407.3|40308.6|557
1662085800000|2022-09-02 02:30:00|40436|40316|40423.1|40303.1|40438.5|40332.2|40402.3|40300.2|459
1662086100000|2022-09-02 02:35:00|40423.5|40303.5|40424.2|40304.2|40436.5|40337.2|40402.3|40301|522
1662086400000|2022-09-02 02:40:00|40420.1|40300.1|40418.3|40308.8|40429.9|40329.9|40405.7|40297|584
1662086700000|2022-09-02 02:45:00|40419|40309.1|40405.6|40285.6|40428.1|40323.9|40387.8|40285.6|578
1662087000000|2022-09-02 02:50:00|40407.1|40287.1|40418.3|40300.6|40424.8|40335.3|40385.3|40283.7|517
1662087300000|2022-09-02 02:55:00|40417.8|40300.3|40422|40313.4|40427.3|40330.7|40398.8|40294.5|457
1662087600000|2022-09-02 03:00:00|40422.9|40311.7|40422.4|40302.7|40429.1|40330|40395.3|40292.9|585
1662087900000|2022-09-02 03:05:00|40423.9|40303.9|40403.6|40328.1|40443.5|40332.8|40399.9|40297.7|499
1662088200000|2022-09-02 03:10:00|40405.7|40325.4|40412.9|40298.1|40439|40336.1|40393.3|40293.1|504
1662088500000|2022-09-02 03:15:00|40414.6|40294.6|40423.4|40303.4|40441.5|40327.8|40395.3|40293.1|463
1662088800000|2022-09-02 03:20:00|40423.1|40303.1|40418.1|40298.1|40440.8|40329.5|40403.3|40291.9|517
1662089100000|2022-09-02 03:25:00|40419.3|40299.3|40423.3|40303.3|40426.7|40326.4|40397.8|40293|439
1662089400000|2022-09-02 03:30:00|40422.8|40302.8|40422.5|40302.5|40425.4|40325.1|40388.5|40291.8|445
1662089700000|2022-09-02 03:35:00|40422.8|40302.8|40426.4|40306.4|40450.3|40332.2|40398.6|40293.6|361
1662090000000|2022-09-02 03:40:00|40423|40309.7|40421.2|40302.5|40435.5|40328|40395|40297.3|357
1662090300000|2022-09-02 03:45:00|40419.6|40305.3|40408.2|40306.8|40424.3|40334.8|40396.7|40296.2|378
1662090600000|2022-09-02 03:50:00|40408.4|40307|40400.7|40300|40417.9|40326.8|40390.7|40288.5|475
1662090900000|2022-09-02 03:55:00|40406.6|40292.7|40408.4|40296.1|40413.1|40312.7|40387.6|40283.8|508
1662091200000|2022-09-02 04:00:00|40410.7|40293|40402.7|40282.7|40410.7|40326.5|40372|40279.8|431
1662091500000|2022-09-02 04:05:00|40402.4|40282.4|40397.3|40292.5|40410.7|40310.2|40380.9|40275.7|509
1662091800000|2022-09-02 04:10:00|40396.9|40293.4|40404.7|40296.4|40413.7|40318.6|40373.8|40281.5|505
1662092100000|2022-09-02 04:15:00|40403.7|40295.4|40393.9|40290.6|40409.2|40309.9|40384.4|40279.9|528
1662092400000|2022-09-02 04:20:00|40397.9|40286.8|40396.1|40280.8|40404.6|40309.2|40370.4|40272.5|553
1662092700000|2022-09-02 04:25:00|40393.6|40284.8|40395.8|40284.2|40401.6|40306.3|40383.1|40273.9|533
1662093000000|2022-09-02 04:30:00|40391.7|40289.9|40399.6|40310.8|40413|40320.3|40374.5|40280.4|583
1662093300000|2022-09-02 04:35:00|40407.6|40299.1|40400.1|40302.8|40413.2|40317.3|40367.3|40284.4|502
1662093600000|2022-09-02 04:40:00|40399.6|40303.4|40402.9|40295.6|40423.1|40341.6|40377.4|40284.2|609
1662093900000|2022-09-02 04:45:00|40404.5|40293|40415.2|40299.1|40418.8|40327|40376|40286.5|594
1662094200000|2022-09-02 04:50:00|40415|40298.9|40390.8|40282.6|40417|40314.8|40380.2|40274.8|721
1662094500000|2022-09-02 04:55:00|40388.7|40284.1|40382.4|40281.1|40408.3|40305.4|40370.3|40270.1|720
1662094800000|2022-09-02 05:00:00|40378.7|40285.8|40357.5|40262.5|40387.2|40319|40339|40242.6|886
1662095100000|2022-09-02 05:05:00|40354.6|40265.3|40357.1|40266.4|40379.9|40311.4|40328.8|40254.8|670
1662095400000|2022-09-02 05:10:00|40355.8|40267.2|40376|40259.3|40379|40286.9|40343|40249.6|593
1662095700000|2022-09-02 05:15:00|40361.3|40275.3|40357.2|40269.1|40379.3|40309.5|40327.4|40254.4|499
1662096000000|2022-09-02 05:20:00|40356.8|40270.3|40362.4|40266.6|40389|40284.4|40332.4|40240.2|682
1662096300000|2022-09-02 05:25:00|40353.5|40280.1|40364.2|40287.5|40392.4|40292.9|40342.9|40252.6|742
1662096600000|2022-09-02 05:30:00|40364.7|40287.2|40368.2|40280.8|40389.5|40292.3|40337.7|40252.4|646
1662096900000|2022-09-02 05:35:00|40369.5|40278.7|40355.2|40263|40379.7|40301.9|40331.2|40241.1|620
1662097200000|2022-09-02 05:40:00|40357.2|40260.8|40350.4|40280|40381.2|40313.5|40322.9|40242.9|644
1662097500000|2022-09-02 05:45:00|40349.9|40279.7|40379.6|40304.5|40400.2|40327.7|40324.3|40255.3|647
1662097800000|2022-09-02 05:50:00|40379.9|40304.4|40390.2|40302.1|40404.1|40330.8|40348.1|40280|661
1662098100000|2022-09-02 05:55:00|40394.8|40293.1|40374.8|40267.6|40405.5|40309.5|40363.1|40260.2|762
1662098400000|2022-09-02 06:00:00|40381.7|40261.7|40368.1|40263.8|40398.2|40289|40347.8|40251.8|896
1662098700000|2022-09-02 06:05:00|40368.7|40264.1|40388.7|40281.9|40393.5|40302.4|40351|40254.6|945
1662099000000|2022-09-02 06:10:00|40382.8|40285.6|40384.6|40284|40393.3|40302.4|40350|40265.1|800
1662099300000|2022-09-02 06:15:00|40387.9|40282.2|40392.7|40318.5|40408.7|40335.7|40365.8|40278.3|886
1662099600000|2022-09-02 06:20:00|40396.3|40316.7|40419|40299|40520.6|40403.8|40376.4|40273.1|950
1662099900000|2022-09-02 06:25:00|40419.7|40299.7|40412.5|40317.9|40420.2|40318.9|40381.3|40293.8|734
1662100200000|2022-09-02 06:30:00|40409.1|40319.9|40384.3|40308|40428.1|40331|40374.5|40296.8|858
1662100500000|2022-09-02 06:35:00|40382.6|40310.2|40393.9|40373.9|40423|40383.7|40375.2|40305.9|829
1662100800000|2022-09-02 06:40:00|40392.3|40372.3|40382.8|40362.8|40395.9|40375.9|40365.5|40345.5|766
1662101100000|2022-09-02 06:45:00|40382.6|40362.6|40373.4|40353.4|40393|40373|40369.9|40349.9|723
1662101400000|2022-09-02 06:50:00|40372.3|40352.3|40384|40364|40408|40366.5|40325.5|40282.9|862
1662101700000|2022-09-02 06:55:00|40382.4|40362.4|40393.5|40343.5|40411.4|40377.3|40360.3|40271.7|895
1662102000000|2022-09-02 07:00:00|40394.7|40344.7|40329.9|40309.9|40394.7|40354|40325.9|40305.9|971
1662102300000|2022-09-02 07:05:00|40329.5|40309.5|40331|40311|40332.7|40312.7|40291.5|40271.5|868
1662102600000|2022-09-02 07:10:00|40330.6|40310.6|40326.4|40306.4|40334.7|40314.7|40313.9|40293.9|887
1662102900000|2022-09-02 07:15:00|40326.8|40306.8|40177.9|40157.9|40332.5|40312.5|40175|40101.2|905
1662103200000|2022-09-02 07:20:00|40178.4|40158.4|40165.9|40145.9|40179.6|40159.6|40159.6|40139.6|856
1662103500000|2022-09-02 07:25:00|40166|40146|40144.8|40124.8|40196.8|40163|40142.8|40117.8|869
1662103800000|2022-09-02 07:30:00|40142.9|40122.9|40110.1|40090.1|40167.4|40138.7|40096.3|40058.3|935
1662104100000|2022-09-02 07:35:00|40111|40091|40094.5|40074.5|40131.2|40097.5|40087.7|40043.7|850
1662104400000|2022-09-02 07:40:00|40095.4|40075.4|40054.4|40034.4|40147.2|40090.4|40040.1|40012.7|933
1662104700000|2022-09-02 07:45:00|40059.1|40039.1|40008.6|39988.6|40068.6|40048.6|40000.8|39948|808
1662105000000|2022-09-02 07:50:00|40008|39988|40023.1|40003.1|40042.3|40007.2|40005.8|39966.5|719
1662105300000|2022-09-02 07:55:00|40025.4|40005.4|40056.1|40036.1|40078.4|40037.1|40015.5|39969.9|874
1662105600000|2022-09-02 08:00:00|40056.2|40036.2|40028.8|40008.8|40097.1|40067.5|40020.1|39982.3|775
1662105900000|2022-09-02 08:05:00|40028.6|40008.6|39943.5|39923.5|40042.2|40022.2|39941.1|39921.1|886
1662106200000|2022-09-02 08:10:00|39943.4|39923.4|39950.4|39930.4|40003|39968|39888.8|39854.4|764
1662106500000|2022-09-02 08:15:00|39951.1|39931.1|39929.1|39909.1|39973.8|39939.6|39922.2|39861.9|764
1662106800000|2022-09-02 08:20:00|39928.3|39908.3|39938|39918|39976.3|39928.3|39906|39859.2|740
1662107100000|2022-09-02 08:25:00|39937.5|39917.5|39935.2|39915.2|39980.4|39932|39926.8|39863.2|846
1662107400000|2022-09-02 08:30:00|39935.1|39915.1|39968.3|39948.3|39973.1|39951.4|39932.8|39882.9|831
1662107700000|2022-09-02 08:35:00|39968.5|39948.5|40113.3|40040.3|40177.5|40057.5|39946.4|39887.3|819
1662108000000|2022-09-02 08:40:00|40116.2|40038.2|40096.4|40076.4|40124.4|40084.9|40082.9|40029.6|777
1662108300000|2022-09-02 08:45:00|40095.8|40075.8|40083.4|40063.4|40115.4|40078.9|40076.9|40023.9|692
1662108600000|2022-09-02 08:50:00|40083.2|40063.2|40068.9|40048.9|40093.8|40065.6|40061.9|40030|679
1662108900000|2022-09-02 08:55:00|40067.6|40047.6|40004.5|39984.5|40068.5|40048.5|39985.9|39965.4|752
1662109200000|2022-09-02 09:00:00|40003.9|39983.9|40023.2|40003.2|40048.4|40009.7|39998.4|39973.7|770
1662109500000|2022-09-02 09:05:00|40022.9|40002.9|40058.8|40038.8|40088.3|40042.7|40021.3|40001.3|748
1662109800000|2022-09-02 09:10:00|40058.4|40038.4|40048.5|40028.5|40060.1|40040.1|40042.8|40022.8|723
1662110100000|2022-09-02 09:15:00|40048.7|40028.7|40036.9|40016.9|40055|40029.8|40019.1|39987.1|710
1662110400000|2022-09-02 09:20:00|40036.7|40016.7|40018|39998|40062.8|40022.4|40016.4|39996.1|649
1662110700000|2022-09-02 09:25:00|40017.2|39997.2|40008.5|39988.5|40021.9|40001.9|40002.3|39969.8|681
1662111000000|2022-09-02 09:30:00|40008.9|39988.9|39986|39966|40011.5|39991.5|39985.6|39965.6|705
1662111300000|2022-09-02 09:35:00|39986.7|39966.7|39984|39964|40014.9|39974.8|39959|39933.7|727
1662111600000|2022-09-02 09:40:00|39983.9|39963.9|39940.5|39920.5|40015.5|39963.9|39927.6|39907.6|840
1662111900000|2022-09-02 09:45:00|39940.9|39920.9|39959.4|39939.4|39964.7|39942.2|39937.8|39900.9|772
1662112200000|2022-09-02 09:50:00|39960.7|39940.7|39923.8|39903.8|39976.7|39941.2|39920.9|39880.5|781
1662112500000|2022-09-02 09:55:00|39925|39905|39906.4|39886.4|39937.6|39911.1|39887.8|39865.2|900
1662112800000|2022-09-02 10:00:00|39906.2|39886.2|39865|39845|39923.5|39890.6|39860.8|39825|915
1662113100000|2022-09-02 10:05:00|39864.5|39844.5|39886.3|39866.3|39902.5|39870.9|39849|39802|892
1662113400000|2022-09-02 10:10:00|39890.8|39870.8|39898.8|39878.8|39915.6|39881.9|39869.5|39833|825
1662113700000|2022-09-02 10:15:00|39899|39879|39838.4|39818.4|39909.4|39889.4|39838|39818|870
1662114000000|2022-09-02 10:20:00|39836.9|39816.9|39856|39836|39857|39837|39834.8|39814.8|728
1662114300000|2022-09-02 10:25:00|39855.8|39835.8|39873.9|39853.9|39878.8|39858.8|39837.4|39810|755
1662114600000|2022-09-02 10:30:00|39875.6|39855.6|39902.8|39882.8|39943.7|39914.2|39866.4|39846.4|816
1662114900000|2022-09-02 10:35:00|39903.2|39883.2|39912.3|39892.3|39950|39904.6|39895.2|39875.2|804
1662115200000|2022-09-02 10:40:00|39911.7|39891.7|39945.3|39925.3|39949.1|39925.3|39908|39888|840
1662115500000|2022-09-02 10:45:00|39945.2|39925.2|39919.9|39899.9|39969.4|39928|39913.9|39893.9|715
1662115800000|2022-09-02 10:50:00|39920.8|39900.8|39877.5|39857.5|39929.1|39909.1|39874.8|39854.8|702
1662116100000|2022-09-02 10:55:00|39876.7|39856.7|39858.5|39838.5|39905.2|39885.2|39851.5|39831.5|887
1662116400000|2022-09-02 11:00:00|39857.1|39837.1|39904.4|39884.4|39929.4|39891.3|39835.6|39815.6|775
1662116700000|2022-09-02 11:05:00|39905.6|39885.6|39873.4|39853.4|39968.1|39917.3|39857.8|39837.8|721
1662117000000|2022-09-02 11:10:00|39874.4|39854.4|39922.1|39902.1|39945|39907.5|39873.8|39853.8|778
1662117300000|2022-09-02 11:15:00|39922.2|39902.2|39899.8|39879.8|39922.4|39902.4|39881.8|39861.8|723
1662117600000|2022-09-02 11:20:00|39900.7|39880.7|39827.5|39807.5|39909.6|39889.6|39823.7|39803.7|909
1662117900000|2022-09-02 11:25:00|39828.5|39808.5|39840.4|39820.4|39876|39838.2|39818.2|39798.2|920
1662118200000|2022-09-02 11:30:00|39840.2|39820.2|39831.6|39811.6|39863|39825.9|39823.5|39797|805
1662118500000|2022-09-02 11:35:00|39827.7|39807.7|39841.7|39821.7|39848.3|39828.3|39813.3|39793.3|810
1662118800000|2022-09-02 11:40:00|39841.6|39821.6|39863.5|39843.5|39871.7|39851.7|39839.3|39819.3|788
1662119100000|2022-09-02 11:45:00|39863.9|39843.9|39873.1|39853.1|39916.3|39866.7|39845.8|39825.8|886
1662119400000|2022-09-02 11:50:00|39870.9|39850.9|39819.6|39799.6|39881|39861|39809.9|39789.9|915
1662119700000|2022-09-02 11:55:00|39819.4|39799.4|39848.2|39828.2|39885.7|39865.7|39819.1|39799.1|970
1662120000000|2022-09-02 12:00:00|39853.4|39833.4|39868|39848|39895.4|39875.4|39853.4|39833.4|906
1662120300000|2022-09-02 12:05:00|39868.3|39848.3|39849.1|39829.1|39868.3|39848.3|39833.6|39813.6|916
1662120600000|2022-09-02 12:10:00|39849|39829|39868.3|39848.3|39872.4|39852.4|39840|39820|884
1662120900000|2022-09-02 12:15:00|39868.5|39848.5|39878.3|39858.3|39894.9|39874.9|39867.4|39847.4|885
1662121200000|2022-09-02 12:20:00|39880.2|39860.2|39865.7|39845.7|39885.7|39865.7|39863.5|39843.5|867
1662121500000|2022-09-02 12:25:00|39868.4|39848.4|39914.9|39794.9|39977.2|39880|39843.3|39794.9|704
1662121800000|2022-09-02 12:30:00|39913.5|39793.5|39771|39721|40009.1|39889.1|39723|39702.8|847
1662122100000|2022-09-02 12:35:00|39750.9|39730.9|39783.6|39763.6|39824.6|39783.8|39712.6|39681.8|838
1662122400000|2022-09-02 12:40:00|39783.5|39763.5|39860.2|39840.2|39890.2|39848.5|39781.2|39738|846
1662122700000|2022-09-02 12:45:00|39863.1|39843.1|39850.9|39830.9|39901.2|39881.2|39833.8|39813.8|831
1662123000000|2022-09-02 12:50:00|39851.7|39831.7|39828.2|39808.2|39853.4|39831.7|39792.1|39744|820
1662123300000|2022-09-02 12:55:00|39827.8|39807.8|39782.9|39762.9|39853.9|39814.4|39774.7|39731|813
1662123600000|2022-09-02 13:00:00|39783.9|39763.9|39781.2|39761.2|39827.2|39807.2|39773.9|39729.9|809
1662123900000|2022-09-02 13:05:00|39777|39757|39746.5|39726.5|39783.2|39763.2|39741.9|39706.9|808
1662124200000|2022-09-02 13:10:00|39746.1|39726.1|39775.1|39755.1|39775.1|39755.1|39728.2|39687|783
1662124500000|2022-09-02 13:15:00|39774.3|39754.3|39755.2|39735.2|39780.9|39760.9|39746.5|39726.5|755
1662124800000|2022-09-02 13:20:00|39756.7|39736.7|39820.8|39800.8|39858.7|39817.2|39748.7|39728.7|782
1662125100000|2022-09-02 13:25:00|39822.3|39802.3|39857|39837|39883.5|39838|39820.1|39800.1|772
1662125400000|2022-09-02 13:30:00|39858|39838|39910.1|39890.1|39926.6|39906.6|39852.1|39832.1|812
1662125700000|2022-09-02 13:35:00|39907.4|39887.4|39896.3|39876.3|39916.5|39896.5|39877.9|39857.9|778
1662126000000|2022-09-02 13:40:00|39896.2|39876.2|39906.7|39886.7|39922.2|39902.2|39889.9|39869.9|812
1662126300000|2022-09-02 13:45:00|39906.4|39886.4|39890.4|39870.4|39907.8|39887.8|39853.7|39833.7|800
1662126600000|2022-09-02 13:50:00|39889.6|39869.6|39840.6|39820.6|39889.6|39869.6|39803.3|39783.3|801
1662126900000|2022-09-02 13:55:00|39839.6|39819.6|39914.8|39799.4|39914.8|39845|39821.7|39790.6|786
1662127200000|2022-09-02 14:00:00|39923.9|39814.4|39893|39873|39960.8|39918.2|39874.1|39775.6|825
1662127500000|2022-09-02 14:05:00|39893.7|39873.7|39866.2|39846.2|39915.1|39886.8|39862.3|39842.3|801
1662127800000|2022-09-02 14:10:00|39859.7|39839.7|39882.2|39862.2|39902.3|39882.3|39859.4|39827.4|789
1662128100000|2022-09-02 14:15:00|39883.8|39863.8|39943.7|39923.7|39945.9|39925.9|39877|39857|728
1662128400000|2022-09-02 14:20:00|39944.1|39924.1|40015.3|39995.3|40063|40028.9|39937.7|39917.7|773
1662128700000|2022-09-02 14:25:00|40014.1|39994.1|39963.8|39943.8|40051|40009.2|39957.2|39937.2|757
1662129000000|2022-09-02 14:30:00|39962.8|39942.8|39943.2|39923.2|39966.9|39946.9|39931.3|39911.3|746
1662129300000|2022-09-02 14:35:00|39942.8|39922.8|39954.5|39934.5|39954.5|39934.5|39930.6|39910.6|692
1662129600000|2022-09-02 14:40:00|39953.6|39933.6|39928.1|39908.1|39954.2|39934.2|39921.4|39901.4|754
1662129900000|2022-09-02 14:45:00|39928|39908|39931.3|39911.3|39952.1|39924.5|39922.1|39887|758
1662130200000|2022-09-02 14:50:00|39932.7|39912.7|39916.8|39842.2|39946.6|39926.6|39885.2|39835|779
1662130500000|2022-09-02 14:55:00|39889.1|39869.1|39883.9|39863.9|39895.1|39875.1|39851.9|39831.9|753
1662130800000|2022-09-02 15:00:00|39882.9|39862.9|39842.5|39822.5|39930.7|39890.1|39838.3|39797.3|781
1662131100000|2022-09-02 15:05:00|39843.7|39823.7|39877.2|39857.2|39927|39876.8|39832.5|39791.2|735
1662131400000|2022-09-02 15:10:00|39877.4|39857.4|39858.9|39838.9|39922.2|39882.6|39856.6|39811.9|758
1662131700000|2022-09-02 15:15:00|39859.7|39839.7|39856.5|39793.2|39910.8|39852.8|39833.5|39784.4|717
1662132000000|2022-09-02 15:20:00|39849.6|39799.6|39844.4|39824.4|39882.8|39832.6|39830.5|39774.6|631
1662132300000|2022-09-02 15:25:00|39866.3|39802.5|39861.1|39841.1|39916.4|39847.9|39842.4|39792.7|714
1662132600000|2022-09-02 15:30:00|39861.8|39841.8|39870.4|39820.4|39901.6|39844.5|39844|39796|751
1662132900000|2022-09-02 15:35:00|39881.4|39810.3|39897|39847|39923.2|39862.6|39854.8|39783.3|746
1662133200000|2022-09-02 15:40:00|39896.7|39846.7|39876|39826|39930|39876.8|39861.9|39814.7|756
1662133500000|2022-09-02 15:45:00|39875.1|39825.1|39842.5|39822.5|39895.6|39839.2|39837.2|39797.6|671
1662133800000|2022-09-02 15:50:00|39839.1|39819.1|39832.8|39812.8|39870.6|39831.1|39832.1|39807.6|610
1662134100000|2022-09-02 15:55:00|39832.5|39812.5|39849.4|39829.4|39887.9|39848.3|39832.5|39809.5|605
1662134400000|2022-09-02 16:00:00|39851|39831|39883.5|39863.5|39885.4|39865.4|39851|39831|600
1662134700000|2022-09-02 16:05:00|39883.8|39863.8|39911.5|39891.5|39923.3|39894.1|39880.6|39860.6|618
1662135000000|2022-09-02 16:10:00|39912.1|39892.1|39906.3|39886.3|39924|39904|39903.5|39883.5|641
1662135300000|2022-09-02 16:15:00|39906.1|39886.1|39888.2|39868.2|39915.3|39895.3|39886.5|39866.5|637
1662135600000|2022-09-02 16:20:00|39887.1|39867.1|40007.9|39987.9|40039|39998.1|39879.8|39840.1|745
1662135900000|2022-09-02 16:25:00|40010.4|39990.4|40110.9|40090.9|40141.1|40121.1|40010.4|39970|797
1662136200000|2022-09-02 16:30:00|40114.1|40094.1|40201.3|40181.3|40220.3|40200.3|40094.2|40066.1|801
1662136500000|2022-09-02 16:35:00|40201|40181|40288.8|40268.8|40333.5|40282.8|40201|40133.1|796
1662136800000|2022-09-02 16:40:00|40296|40276|40382.6|40362.6|40391.6|40371.6|40269.6|40191.3|756
1662137100000|2022-09-02 16:45:00|40381.2|40361.2|40359.5|40309.5|40411|40372.6|40345.4|40294.4|787
1662137400000|2022-09-02 16:50:00|40359.7|40309.7|40317.5|40251.7|40390.9|40346.3|40293.7|40233.7|760
1662137700000|2022-09-02 16:55:00|40317.7|40248.1|40244.7|40124.7|40378.9|40297.4|40243.2|40123.2|836
1662138000000|2022-09-02 17:00:00|40244.5|40124.5|40251.2|40131.2|40275.7|40155.7|40220.7|40100.7|759
1662138300000|2022-09-02 17:05:00|40250.4|40130.4|40247.2|40171.2|40363.5|40243.5|40127.6|40051.9|789
1662138600000|2022-09-02 17:10:00|40224.6|40174.6|40395.3|40375.3|40408.1|40379.4|40217.8|40165.5|791
1662138900000|2022-09-02 17:15:00|40393|40373|40381.6|40331.6|40437.5|40381|40371.5|40268.9|759
1662139200000|2022-09-02 17:20:00|40383.2|40333.2|40378.2|40309.7|40419.8|40364.4|40337.9|40225.8|771
1662139500000|2022-09-02 17:25:00|40378.1|40309.9|40413.6|40363.6|40447.8|40376.2|40346.1|40302.6|758
1662139800000|2022-09-02 17:30:00|40414.6|40364.6|40388.6|40368.6|40439.6|40387.6|40375.7|40335.8|737
1662140100000|2022-09-02 17:35:00|40392.5|40372.5|40420.9|40400.9|40445.9|40407|40373.6|40300.1|695
1662140400000|2022-09-02 17:40:00|40421.1|40401.1|40421|40401|40439|40406|40408.6|40376|700
1662140700000|2022-09-02 17:45:00|40421.5|40401.5|40408.7|40388.7|40443|40404.8|40401.9|40359|657
1662141000000|2022-09-02 17:50:00|40407.6|40387.6|40409.7|40389.7|40434.3|40401.5|40403.2|40361|644
1662141300000|2022-09-02 17:55:00|40411.3|40391.3|40379.3|40359.3|40421.5|40401.5|40378.2|40332|614
1662141600000|2022-09-02 18:00:00|40379.2|40359.2|40380|40360|40405.6|40368.2|40341.5|40292.9|695
1662141900000|2022-09-02 18:05:00|40379.5|40359.5|40388.7|40368.7|40419.6|40378.1|40376.5|40337.1|643
1662142200000|2022-09-02 18:10:00|40389.3|40369.3|40404|40329.5|40417.4|40379.7|40359.4|40293.7|741
1662142500000|2022-09-02 18:15:00|40405.2|40331.1|40361.1|40245.2|40413.8|40369.6|40361|40245.2|758
1662142800000|2022-09-02 18:20:00|40361.3|40245.3|40356.1|40336.1|40385|40345.2|40329.2|40242.2|713
1662143100000|2022-09-02 18:25:00|40355.7|40335.7|40334.6|40265.5|40359.9|40336.3|40308.4|40253.6|752
1662143400000|2022-09-02 18:30:00|40325.2|40275.2|40348|40272.9|40351|40308.1|40313.6|40253.2|697
1662143700000|2022-09-02 18:35:00|40348.1|40272.7|40327.8|40277.8|40348.1|40300|40312.5|40254.4|664
1662144000000|2022-09-02 18:40:00|40327.9|40277.9|40342|40275.2|40345.9|40305.6|40313.3|40262.5|678
1662144300000|2022-09-02 18:45:00|40341.8|40275.1|40347.1|40281.2|40351.1|40309.3|40322.3|40263.7|624
1662144600000|2022-09-02 18:50:00|40340.2|40290.2|40334|40271|40348.8|40306.9|40306.5|40253.4|653
1662144900000|2022-09-02 18:55:00|40333.6|40270.6|40328.6|40278.6|40345.3|40305.4|40309.6|40253.2|681
1662145200000|2022-09-02 19:00:00|40331.1|40281.1|40331.6|40262.9|40345.6|40293.2|40309.6|40237.9|645
1662145500000|2022-09-02 19:05:00|40331.7|40262.7|40346.4|40282.7|40352|40309.1|40319.1|40237|558
1662145800000|2022-09-02 19:10:00|40347.6|40283.4|40354.7|40334.7|40387.1|40334.7|40332.1|40245.8|607
1662146100000|2022-09-02 19:15:00|40353.5|40333.5|40377.9|40357.9|40394.8|40357.9|40351.4|40305.3|594
1662146400000|2022-09-02 19:20:00|40376.7|40356.7|40384.3|40312.3|40399.1|40356.7|40349.3|40299.2|663
1662146700000|2022-09-02 19:25:00|40383.4|40312.4|40397.3|40327.9|40400.7|40356.1|40360.6|40306.6|622
1662147000000|2022-09-02 19:30:00|40397.2|40321.2|40413.3|40340.8|40422.3|40363.4|40373.2|40309|610
1662147300000|2022-09-02 19:35:00|40411.2|40339.2|40450.3|40352|40454|40388.4|40404.5|40330.4|554
1662147600000|2022-09-02 19:40:00|40451.7|40351.4|40429.2|40356.4|40454.5|40388|40400|40346|616
1662147900000|2022-09-02 19:45:00|40430.5|40355.4|40432.6|40365.6|40448|40394.6|40394.8|40340|546
1662148200000|2022-09-02 19:50:00|40433.2|40366.2|40436.5|40344.8|40451|40396.6|40399.6|40334.9|610
1662148500000|2022-09-02 19:55:00|40436.9|40336.6|40342.3|40278.6|40454.6|40388.4|40319.3|40249.3|628
1662148800000|2022-09-02 20:00:00|40351.6|40272.5|40327.4|40277.4|40355|40296|40315.5|40255|438
1662149100000|2022-09-02 20:05:00|40327.6|40277.6|40395.6|40345.6|40449|40356.7|40327.1|40275.3|325
1662149400000|2022-09-02 20:10:00|40393.1|40343.1|40391.8|40304|40410.1|40360.1|40372.7|40302.8|303
1662149700000|2022-09-02 20:15:00|40392.2|40303.7|40385.6|40335.6|40413.8|40361|40374.6|40303.7|217
1662150000000|2022-09-02 20:20:00|40386.4|40336.4|40380.8|40260.8|40390.9|40336.4|40366.6|40260.8|244
1662150300000|2022-09-02 20:25:00|40381.1|40261.1|40354.9|40304.9|40399.2|40315.2|40331.6|40256.2|230
1662150600000|2022-09-02 20:30:00|40359.2|40309.2|40349.5|40299.5|40384|40309.8|40347.9|40270|358
1662150900000|2022-09-02 20:35:00|40352.3|40302.3|40381.3|40290.4|40393.9|40316.5|40349.9|40273.5|290
1662151200000|2022-09-02 20:40:00|40380.2|40290.7|40383|40288|40399.7|40325.1|40363|40283|253
1662151500000|2022-09-02 20:45:00|40392|40303.5|40408.6|40288.6|40413.3|40328.1|40378.1|40277|229
1662151800000|2022-09-02 20:50:00|40408.5|40288.5|40402.7|40282.7|40425.4|40305.4|40391.4|40271.4|344
1662152100000|2022-09-02 20:55:00|40444.2|40324.2|40421|40301|40475.4|40355.4|40394|40274|215
1662321600000|2022-09-04 20:00:00|40457.5|40312.5|40461.5|40316.5|40474|40329|40457.5|40312.5|22
1662321900000|2022-09-04 20:05:00|40466|40321|40470|40325|40482.5|40337.5|40466|40321|17
1662322200000|2022-09-04 20:10:00|40468.5|40323.5|40467|40322|40469|40324|40467|40322|4
1662322500000|2022-09-04 20:15:00|40465.5|40320.5|40470|40325|40472|40327|40464.5|40319.5|13
1662322800000|2022-09-04 20:20:00|40465|40320|40487|40342|40494|40349|40465|40320|19
1662323100000|2022-09-04 20:25:00|40485|40340|40470.5|40325.5|40487.5|40342.5|40470.5|40325.5|15
1662323700000|2022-09-04 20:35:00|40487|40342|40503|40358|40503|40358|40472.5|40327.5|9
1662324000000|2022-09-04 20:40:00|40507|40362|40504|40359|40507|40362|40501.5|40356.5|18
1662324300000|2022-09-04 20:45:00|40502|40357|40506.5|40361.5|40510.5|40365.5|40495|40350|20
1662324600000|2022-09-04 20:50:00|40505|40360|40519|40374|40523|40378|40505|40360|10
1662324900000|2022-09-04 20:55:00|40520.1|40375.1|40502|40357|40526|40381|40502|40357|22
1662325200000|2022-09-04 21:00:00|40496.7|40351.7|40488|40343|40496.7|40351.7|40482.5|40337.5|23
1662325500000|2022-09-04 21:05:00|40486.5|40341.5|40480|40335|40486.5|40341.5|40473.5|40328.5|29
1662325800000|2022-09-04 21:10:00|40478|40333|40475.5|40355.5|40483.5|40355.8|40473|40331.5|27
1662326100000|2022-09-04 21:15:00|40474|40354|40475.5|40355.5|40566.7|40446.7|40471.5|40351.5|71
1662326400000|2022-09-04 21:20:00|40480|40360|40453|40333|40508.6|40388.6|40448.4|40328.4|61
1662326700000|2022-09-04 21:25:00|40467.4|40347.4|40481.7|40361.7|40534.1|40414.1|40452.5|40332.5|65
1662327000000|2022-09-04 21:30:00|40496.5|40376.5|40469.9|40349.9|40506.5|40386.5|40406.7|40286.7|188
1662327300000|2022-09-04 21:35:00|40467.6|40347.6|40497.8|40377.8|40517.5|40397.5|40467.6|40347.6|248
1662327600000|2022-09-04 21:40:00|40500.3|40380.3|40473.4|40353.4|40512.3|40392.3|40466.5|40346.5|210
1662327900000|2022-09-04 21:45:00|40474|40354|40490.7|40370.7|40516|40396|40462.8|40342.8|171
1662328200000|2022-09-04 21:50:00|40486.8|40366.8|40523.5|40403.5|40541.5|40421.5|40462.5|40342.5|260
1662328500000|2022-09-04 21:55:00|40511.6|40391.6|40515.2|40395.2|40562.7|40442.7|40488|40368|410
1662328800000|2022-09-04 22:00:00|40517.1|40397.1|40474.8|40354.8|40530.6|40410.6|40459.2|40339.2|307
1662329100000|2022-09-04 22:05:00|40477.3|40357.3|40482.7|40362.7|40483.3|40363.3|40469.6|40349.6|41
1662329400000|2022-09-04 22:10:00|40466|40346|40463.3|40343.3|40470.6|40350.6|40457|40337|4
1662329700000|2022-09-04 22:15:00|40489.5|40369.5|40489.5|40369.5|40489.5|40369.5|40489.5|40369.5|1
1662330000000|2022-09-04 22:20:00|40516.6|40396.6|40513.4|40393.4|40516.6|40396.6|40513.1|40393.1|10
1662330300000|2022-09-04 22:25:00|40513.5|40393.5|40527.7|40407.7|40529.3|40409.3|40491.3|40371.3|202
1662330600000|2022-09-04 22:30:00|40527|40407|40492.6|40372.6|40527.5|40407.5|40481.5|40361.5|386
1662330900000|2022-09-04 22:35:00|40493.5|40373.5|40487.7|40367.7|40510.4|40390.4|40470.2|40350.2|558
1662331200000|2022-09-04 22:40:00|40485.5|40365.5|40485.2|40365.2|40516.6|40396.6|40470.1|40350.1|610
1662331500000|2022-09-04 22:45:00|40485.7|40365.7|40488.3|40368.3|40518|40398|40479.5|40359.5|556
1662331800000|2022-09-04 22:50:00|40488.9|40368.9|40474.2|40354.2|40507.8|40387.8|40471.1|40351.1|556
1662332100000|2022-09-04 22:55:00|40490.2|40370.2|40488.1|40368.1|40504.4|40384.4|40467.2|40347.2|504
1662332400000|2022-09-04 23:00:00|40482.5|40362.5|40475.8|40355.8|40490.1|40370.1|40451|40331|512
1662332700000|2022-09-04 23:05:00|40475.7|40355.7|40483.7|40363.7|40504.8|40384.8|40444|40324|513
1662333000000|2022-09-04 23:10:00|40484.4|40364.4|40503.1|40383.1|40518.2|40398.2|40475.6|40355.6|569
1662333300000|2022-09-04 23:15:00|40503.4|40383.4|40508.8|40388.8|40529.7|40409.7|40479.5|40359.5|519
1662333600000|2022-09-04 23:20:00|40508.3|40388.3|40506.5|40386.5|40527.6|40407.6|40486.9|40366.9|542
1662333900000|2022-09-04 23:25:00|40505.3|40385.3|40499.7|40379.7|40519.8|40399.8|40480.5|40360.5|503
1662334200000|2022-09-04 23:30:00|40499.8|40379.8|40528.6|40408.6|40542.6|40422.6|40498.6|40378.6|537
1662334500000|2022-09-04 23:35:00|40528.8|40408.8|40529.4|40409.4|40550.9|40430.9|40519.8|40399.8|496
1662334800000|2022-09-04 23:40:00|40528.7|40408.7|40511.3|40391.3|40564.7|40444.7|40505.8|40385.8|400
1662335100000|2022-09-04 23:45:00|40511.2|40391.2|40532.1|40412.1|40567.1|40447.1|40511.2|40391.2|505
1662335400000|2022-09-04 23:50:00|40533.3|40413.3|40544.2|40424.2|40562.8|40442.8|40511.3|40391.3|533
1662335700000|2022-09-04 23:55:00|40534.1|40414.1|40555.5|40435.5|40565.1|40445.1|40515|40395|564
1662336000000|2022-09-05 00:00:00|40556.4|40436.4|40475.3|40355.3|40563.9|40443.9|40474.1|40354.1|723
1662336300000|2022-09-05 00:05:00|40476|40356|40532.3|40432.6|40560.8|40449.9|40474.4|40354.4|676
1662336600000|2022-09-05 00:10:00|40535.7|40430|40540.8|40439.8|40572.9|40457.2|40525.6|40418.5|600
1662336900000|2022-09-05 00:15:00|40541.2|40440.2|40576.7|40456.7|40578.9|40481.2|40530.2|40425.8|657
1662337200000|2022-09-05 00:20:00|40577.4|40457.4|40562.8|40485|40582.2|40498.9|40555.3|40456.4|602
1662337500000|2022-09-05 00:25:00|40563.3|40485.5|40571.8|40496.6|40595.3|40507.8|40560.7|40469.9|573
1662337800000|2022-09-05 00:30:00|40573.6|40494.8|40571.5|40486.5|40587.4|40508.1|40558|40467.4|650
1662338100000|2022-09-05 00:35:00|40567.7|40485.8|40583.3|40498.7|40599.2|40526.5|40563.7|40474.6|697
1662338400000|2022-09-05 00:40:00|40586.2|40493.4|40577.5|40495.4|40598.7|40505.6|40565.8|40465.7|652
1662338700000|2022-09-05 00:45:00|40575.6|40497.3|40589.4|40509.1|40600.7|40521|40560.2|40481.6|723
1662339000000|2022-09-05 00:50:00|40588.7|40509.3|40597.1|40520.5|40610.4|40538.1|40582|40498.5|718
1662339300000|2022-09-05 00:55:00|40597.8|40521.3|40600.1|40515.8|40602|40533.6|40577.9|40498.5|591
1662339600000|2022-09-05 01:00:00|40597.6|40518.5|40577.2|40512|40598.2|40525.7|40560.7|40472.8|600
1662339900000|2022-09-05 01:05:00|40575.2|40502.5|40583.1|40515.8|40602.3|40539.7|40566.5|40493.1|615
1662340200000|2022-09-05 01:10:00|40583.3|40516.6|40564.5|40514.5|40591|40527|40562.9|40496.8|641
1662340500000|2022-09-05 01:15:00|40571.4|40507.9|40563.7|40488.7|40579.2|40529.2|40544|40484.8|661
1662340800000|2022-09-05 01:20:00|40561.7|40492.8|40578.9|40504.8|40581.4|40528.9|40548.9|40490.9|724
1662341100000|2022-09-05 01:25:00|40574.3|40509.5|40581.4|40517.3|40585.5|40534.3|40551.1|40502.2|675
1662341400000|2022-09-05 01:30:00|40581.5|40516|40560.6|40476.4|40592.1|40544.3|40541.4|40421.4|721
1662341700000|2022-09-05 01:35:00|40563|40475.1|40556.5|40476.1|40577.4|40492.6|40551.7|40457.4|576
1662342000000|2022-09-05 01:40:00|40558|40473.3|40556.9|40487.8|40574.7|40498.3|40544.1|40453.2|635
1662342300000|2022-09-05 01:45:00|40557|40488.6|40571.5|40492.3|40587.7|40510.6|40553.5|40463.4|692
1662342600000|2022-09-05 01:50:00|40574|40490.3|40577.1|40496.7|40587.2|40514.2|40564.2|40485.8|648
1662342900000|2022-09-05 01:55:00|40575.6|40496.8|40572.9|40498.9|40587.9|40515.3|40555.5|40465.7|666
1662343200000|2022-09-05 02:00:00|40574.1|40499.2|40575.2|40498.4|40588.9|40517.4|40559|40475.3|690
1662343500000|2022-09-05 02:05:00|40576.7|40495.5|40597.5|40502.3|40602.3|40533.5|40571.3|40480.2|635
1662343800000|2022-09-05 02:10:00|40590.4|40514.4|40601.8|40534|40608.6|40542|40565.2|40488.5|715
1662344100000|2022-09-05 02:15:00|40605.3|40526.2|40624.4|40544.5|40634|40555.2|40584.2|40502.7|641
1662344400000|2022-09-05 02:20:00|40624.3|40544.6|40648|40598|40685.5|40613.1|40604.1|40534|630
1662344700000|2022-09-05 02:25:00|40648.5|40598.5|40599.9|40579.9|40660.8|40616.9|40599.3|40550|647
1662345000000|2022-09-05 02:30:00|40602.1|40582.1|40644.1|40571|40644.9|40590.6|40600.6|40553.6|627
1662345300000|2022-09-05 02:35:00|40632.3|40582.3|40631.6|40581.6|40658.3|40597.5|40603.4|40567.2|579
1662345600000|2022-09-05 02:40:00|40631.3|40581.3|40638.9|40573.6|40648.9|40607.7|40615.3|40567|511
1662345900000|2022-09-05 02:45:00|40631.4|40581.4|40621.5|40571.5|40654.3|40601|40608.1|40560.3|525
1662346200000|2022-09-05 02:50:00|40614.5|40594.5|40618.8|40568.8|40640|40598.1|40599.3|40556.6|578
1662346500000|2022-09-05 02:55:00|40618.9|40568.9|40598|40548|40628.3|40583|40583.4|40533.7|483
1662346800000|2022-09-05 03:00:00|40598.4|40548.4|40601.9|40551.9|40612.4|40570.1|40579.1|40529.8|541
1662347100000|2022-09-05 03:05:00|40602.2|40552.2|40588.4|40499.6|40612.9|40570.9|40534|40440.6|540
1662347400000|2022-09-05 03:10:00|40587.3|40500.7|40588.7|40497.3|40601.9|40517.4|40563.2|40477.9|555
1662347700000|2022-09-05 03:15:00|40586.6|40500|40579.4|40501.4|40602.2|40509|40569|40470.3|577
1662348000000|2022-09-05 03:20:00|40584|40489.5|40586.4|40495.6|40600.5|40517.2|40567.2|40469.1|504
1662348300000|2022-09-05 03:25:00|40581.5|40496|40582.3|40511.8|40599.3|40519.1|40577.4|40480.9|555
1662348600000|2022-09-05 03:30:00|40576.7|40513.7|40595.2|40503.3|40608.8|40525.8|40576.7|40487.6|574
1662348900000|2022-09-05 03:35:00|40593.3|40507.8|40581.3|40509.4|40607.7|40527.2|40571.9|40480.4|600
1662349200000|2022-09-05 03:40:00|40580.3|40508.2|40586.1|40509|40598.4|40524.6|40567.6|40484.1|649
1662349500000|2022-09-05 03:45:00|40584.9|40509.5|40589.6|40510.4|40604.3|40526.1|40570.5|40479.5|622
1662349800000|2022-09-05 03:50:00|40589.3|40510.2|40598.8|40494.5|40608.3|40521.8|40571.8|40486|514
1662350100000|2022-09-05 03:55:00|40587.3|40507.6|40593|40514.7|40616.2|40525.1|40575.1|40486.2|469
1662350400000|2022-09-05 04:00:00|40590.7|40519.1|40610.1|40520.1|40616.1|40536.7|40585.3|40500.2|498
1662350700000|2022-09-05 04:05:00|40609.3|40521.2|40618.7|40525.6|40636.5|40554|40592.2|40509.4|467
1662351000000|2022-09-05 04:10:00|40609.6|40524.8|40608|40530.9|40625|40545.6|40594.8|40502.1|487
1662351300000|2022-09-05 04:15:00|40608.2|40531.1|40612|40528.6|40628.7|40549.7|40594.2|40507.7|531
1662351600000|2022-09-05 04:20:00|40615.6|40523.7|40587.3|40487|40628.2|40547.5|40495|40379.4|626
1662351900000|2022-09-05 04:25:00|40583.1|40486.5|40604.1|40513.2|40619.7|40531.1|40581.1|40486|508
1662352200000|2022-09-05 04:30:00|40599.5|40516.3|40619.1|40519.4|40629.1|40553.8|40599.4|40512.9|520
1662352500000|2022-09-05 04:35:00|40616.1|40523.8|40626.1|40540.3|40638.4|40556.9|40605.7|40514.3|461
1662352800000|2022-09-05 04:40:00|40624.7|40547.2|40645.6|40544.1|40680.3|40619.1|40624.4|40528.3|536
1662353100000|2022-09-05 04:45:00|40651.4|40541.9|40651.5|40570.5|40663.4|40578.9|40633.1|40538.4|610
1662353400000|2022-09-05 04:50:00|40647.4|40572.4|40629.6|40559.5|40658.3|40580.6|40621.4|40535.2|562
1662353700000|2022-09-05 04:55:00|40627.9|40560.1|40639.3|40570.4|40641.4|40571.2|40625.3|40552.7|443
1662354000000|2022-09-05 05:00:00|40639.5|40571|40714.5|40660.2|40736|40674.4|40629.9|40571|614
1662354300000|2022-09-05 05:05:00|40714.7|40661.5|40721.6|40681.4|40755|40698.9|40695.8|40635|714
1662354600000|2022-09-05 05:10:00|40722|40682.2|40727.1|40677.1|40756.5|40690.1|40692.7|40626.5|647
1662354900000|2022-09-05 05:15:00|40734.7|40669.3|40734.5|40659|40759.9|40696.6|40695.8|40632.5|597
1662355200000|2022-09-05 05:20:00|40722.5|40672.5|40739|40675.2|40762.5|40702.7|40705.7|40642.5|566
1662355500000|2022-09-05 05:25:00|40748.7|40664.9|40727.8|40652.1|40771.5|40719|40706|40646.5|626
1662355800000|2022-09-05 05:30:00|40728.7|40655.2|40723.9|40656.4|40747.8|40660.2|40706.7|40601.3|694
1662356100000|2022-09-05 05:35:00|40723.2|40656.1|40741.2|40669.8|40755.7|40683.1|40706.5|40630|627
1662356400000|2022-09-05 05:40:00|40740.6|40671.6|40754|40677.8|40767|40699.2|40703.4|40641|545
1662356700000|2022-09-05 05:45:00|40753.6|40676.9|40733.7|40683.7|40768|40712.7|40730|40650|638
1662357000000|2022-09-05 05:50:00|40733.3|40683.3|40733.9|40662.3|40752.3|40699.8|40713.2|40647.7|612
1662357300000|2022-09-05 05:55:00|40727.1|40657.1|40723.3|40703.3|40747.4|40704.6|40700.9|40651.1|659
1662357600000|2022-09-05 06:00:00|40721.7|40701.7|40769.6|40701.3|40801.3|40758.3|40714.9|40669|732
1662357900000|2022-09-05 06:05:00|40768.3|40700.4|40796.9|40700.5|40808.8|40736|40764.7|40687.9|776
1662358200000|2022-09-05 06:10:00|40798|40701.8|40789.6|40681.6|40803.8|40711.4|40765.3|40674|748
1662358500000|2022-09-05 06:15:00|40790.7|40685.5|40791.5|40689.5|40802.7|40702.6|40770.6|40669.6|723
1662358800000|2022-09-05 06:20:00|40791.7|40691.5|40741.6|40691.6|40793.5|40714.6|40719.4|40665.6|664
1662359100000|2022-09-05 06:25:00|40742|40692|40717.9|40697.9|40764.8|40721|40706.9|40673|715
1662359400000|2022-09-05 06:30:00|40716.7|40696.7|40711.9|40691.9|40758.3|40720|40706.9|40674.4|757
1662359700000|2022-09-05 06:35:00|40712.8|40692.8|40673.7|40589|40719.6|40699.6|40667.3|40582.5|733
1662360000000|2022-09-05 06:40:00|40672.5|40592.1|40647.6|40627.6|40681.6|40638.2|40643.6|40586|718
1662360300000|2022-09-05 06:45:00|40650.5|40630.5|40643.4|40623.4|40672.6|40633.8|40636.9|40605.7|648
1662360600000|2022-09-05 06:50:00|40643.2|40623.2|40597.3|40577.3|40643.5|40623.5|40581.2|40524|755
1662360900000|2022-09-05 06:55:00|40596.6|40576.6|40668.2|40590.8|40673.4|40634.4|40590.4|40557.1|698
1662361200000|2022-09-05 07:00:00|40659.9|40589.8|40681.4|40661.4|40693.8|40664|40641.4|40566.5|809
1662361500000|2022-09-05 07:05:00|40679.6|40659.6|40738.8|40688.8|40771.2|40719.1|40665.8|40645.8|805
1662361800000|2022-09-05 07:10:00|40739.2|40689.2|40734.7|40714.7|40762.1|40721.3|40714|40666.2|800
1662362100000|2022-09-05 07:15:00|40734.4|40714.4|40709.5|40689.5|40754.2|40734.2|40709.5|40689.5|754
1662362400000|2022-09-05 07:20:00|40706.5|40686.5|40646.1|40626.1|40708.5|40688.5|40637.2|40610.9|761
1662362700000|2022-09-05 07:25:00|40646.9|40626.9|40639.6|40619.6|40668.2|40634.2|40632.8|40603.6|693
1662363000000|2022-09-05 07:30:00|40639|40619|40573|40553|40647|40619.8|40519.7|40499.7|721
1662363300000|2022-09-05 07:35:00|40572.9|40552.9|40531.3|40511.3|40575.7|40555.7|40478.6|40458.6|791
1662363600000|2022-09-05 07:40:00|40535.9|40515.9|40543.9|40523.9|40569.6|40531.1|40530.3|40504.4|693
1662363900000|2022-09-05 07:45:00|40544.6|40524.6|40541.4|40521.4|40553.8|40533.8|40531.7|40511.7|691
1662364200000|2022-09-05 07:50:00|40547.4|40527.4|40634.5|40562.8|40637.8|40579.3|40540.9|40520.9|695
1662364500000|2022-09-05 07:55:00|40645.2|40566.7|40658.1|40638.1|40677|40643.6|40620.6|40558.6|708
1662364800000|2022-09-05 08:00:00|40657.7|40637.7|40668.7|40648.7|40674|40654|40635.7|40615.7|751
1662365100000|2022-09-05 08:05:00|40668.8|40648.8|40630.6|40610.6|40676|40656|40629.4|40609.4|709
1662365400000|2022-09-05 08:10:00|40630.4|40610.4|40598.2|40578.2|40638.9|40618.9|40584.5|40564.5|759
1662365700000|2022-09-05 08:15:00|40599.9|40579.9|40578.7|40558.7|40607.4|40587.4|40569.7|40549.7|684
1662366000000|2022-09-05 08:20:00|40579.1|40559.1|40584.5|40564.5|40593.4|40573.4|40572.2|40552.2|650
1662366300000|2022-09-05 08:25:00|40584|40564|40605|40585|40619.3|40599.3|40575.5|40555.5|677
1662366600000|2022-09-05 08:30:00|40604.7|40584.7|40647.3|40627.3|40652|40631.1|40604.7|40584.7|639
1662366900000|2022-09-05 08:35:00|40648|40628|40718.8|40698.8|40773.4|40702.6|40648|40628|726
1662367200000|2022-09-05 08:40:00|40718.6|40698.6|40797.9|40777.9|40797.9|40777.9|40712.4|40664|714
1662367500000|2022-09-05 08:45:00|40794.5|40774.5|40831.4|40811.4|40909.9|40873.1|40793.9|40773.9|722
1662367800000|2022-09-05 08:50:00|40830.7|40810.7|40776.1|40756.1|40839.4|40819.4|40755.4|40735.4|663
1662368100000|2022-09-05 08:55:00|40775.6|40755.6|40764.4|40744.4|40790.5|40770.5|40755.2|40735.2|647
1662368400000|2022-09-05 09:00:00|40763.2|40743.2|40802.9|40782.9|40838.3|40803.9|40756.4|40720.4|711
1662368700000|2022-09-05 09:05:00|40802.1|40782.1|40782.6|40762.6|40810|40790|40770.7|40750.7|685
1662369000000|2022-09-05 09:10:00|40781.5|40761.5|40763.1|40743.1|40796.1|40776.1|40755.9|40735.9|686
1662369300000|2022-09-05 09:15:00|40763|40743|40767.5|40747.5|40772.8|40752.8|40748|40728|619
1662369600000|2022-09-05 09:20:00|40767.4|40747.4|40772.2|40752.2|40789.3|40769.3|40764.6|40744.6|615
1662369900000|2022-09-05 09:25:00|40771.9|40751.9|40772.9|40752.9|40785.8|40765.8|40768.8|40748.8|553
1662370200000|2022-09-05 09:30:00|40773.4|40753.4|40772.3|40752.3|40815.8|40795.8|40769.3|40749.3|613
1662370500000|2022-09-05 09:35:00|40772.2|40752.2|40752.7|40732.7|40781.9|40761.9|40745.3|40725.3|631
1662370800000|2022-09-05 09:40:00|40752.6|40732.6|40747.4|40727.4|40762.1|40742.1|40740|40720|598
1662371100000|2022-09-05 09:45:00|40747.8|40727.8|40740|40720|40771.9|40751.9|40740|40720|663
1662371400000|2022-09-05 09:50:00|40742.3|40722.3|40712.4|40692.4|40747.8|40727.8|40699.6|40679.6|712
1662371700000|2022-09-05 09:55:00|40709.2|40689.2|40696.1|40676.1|40720.1|40700.1|40695.6|40675.6|695
1662372000000|2022-09-05 10:00:00|40696.6|40676.6|40686.5|40666.5|40712.2|40692.2|40681.2|40635.5|604
1662372300000|2022-09-05 10:05:00|40688.1|40668.1|40744.6|40724.6|40751.6|40727.6|40686|40666|614
1662372600000|2022-09-05 10:10:00|40735.9|40715.9|40766.7|40746.7|40805.2|40775.7|40731.6|40690|651
1662372900000|2022-09-05 10:15:00|40770.5|40750.5|40750.3|40686.8|40775|40754.6|40701.5|40639.9|730
1662373200000|2022-09-05 10:20:00|40749.7|40684.8|40715.2|40665.2|40752.9|40697.7|40686.3|40642.9|687
1662373500000|2022-09-05 10:25:00|40718.6|40668.6|40724.2|40704.2|40745|40709.3|40690.9|40656.9|664
1662373800000|2022-09-05 10:30:00|40723.7|40703.7|40731.5|40711.5|40760.5|40720.7|40723.5|40679.1|707
1662374100000|2022-09-05 10:35:00|40731.7|40711.7|40736.1|40670.2|40741.2|40713.7|40707.3|40651.8|694
1662374400000|2022-09-05 10:40:00|40727.8|40677.8|40744|40680.7|40754.7|40704.5|40705.2|40657.6|624
1662374700000|2022-09-05 10:45:00|40748.8|40676.4|40734|40714|40754.8|40730|40714.3|40671.5|643
1662375000000|2022-09-05 10:50:00|40733.6|40713.6|40701.4|40681.4|40735.1|40715.1|40696.3|40676.3|619
1662375300000|2022-09-05 10:55:00|40701|40681|40719.4|40669.4|40737.3|40717.3|40694.5|40649|679
1662375600000|2022-09-05 11:00:00|40720.4|40670.4|40719.4|40669.4|40737.1|40687.1|40695.3|40641.9|649
1662375900000|2022-09-05 11:05:00|40718.2|40668.2|40748|40698|40761.5|40715.2|40703.2|40659|628
1662376200000|2022-09-05 11:10:00|40757.2|40691.5|40749.4|40729.4|40769.6|40730|40732.2|40683|635
1662376500000|2022-09-05 11:15:00|40749.3|40729.3|40758.1|40738.1|40776|40742|40744.5|40712|531
1662376800000|2022-09-05 11:20:00|40755.8|40735.8|40772.5|40722.5|40789.7|40750.5|40744|40706|627
1662377100000|2022-09-05 11:25:00|40772.6|40722.6|40781.4|40761.4|40813.4|40768.2|40759.3|40715.8|639
1662377400000|2022-09-05 11:30:00|40782.6|40762.6|40746.7|40726.7|40784.1|40764.1|40740.2|40720.2|596
1662377700000|2022-09-05 11:35:00|40747|40727|40709.5|40689.5|40747|40727|40701.5|40681.5|597
1662378000000|2022-09-05 11:40:00|40709.6|40689.6|40702.8|40682.8|40720|40700|40702.1|40682.1|599
1662378300000|2022-09-05 11:45:00|40702.6|40682.6|40723.4|40703.4|40723.8|40703.8|40695.3|40675.3|564
1662378600000|2022-09-05 11:50:00|40722.5|40702.5|40734.9|40714.9|40738.2|40718.2|40715.5|40695.5|583
1662378900000|2022-09-05 11:55:00|40734.5|40714.5|40748|40728|40763.6|40743.6|40715.9|40695.9|624
1662379200000|2022-09-05 12:00:00|40748.1|40728.1|40762.1|40742.1|40780|40760|40737.9|40717.9|658
1662379500000|2022-09-05 12:05:00|40762.6|40742.6|40744|40724|40766.5|40746.5|40735.8|40691|659
1662379800000|2022-09-05 12:10:00|40744.1|40724.1|40719.7|40699.7|40754.9|40725.9|40715.2|40691.5|686
1662380100000|2022-09-05 12:15:00|40721.2|40701.2|40717.2|40697.2|40742|40722|40712.7|40673|654
1662380400000|2022-09-05 12:20:00|40717|40697|40711.2|40691.2|40737.2|40703.8|40699|40667|654
1662380700000|2022-09-05 12:25:00|40712.4|40692.4|40704|40684|40725.1|40703.8|40684.2|40661.8|680
1662381000000|2022-09-05 12:30:00|40708.8|40688.8|40667.3|40647.3|40734|40692.2|40657.6|40637.6|633
1662381300000|2022-09-05 12:35:00|40667.1|40647.1|40632.7|40612.7|40681.5|40652.6|40622.8|40602.8|629
1662381600000|2022-09-05 12:40:00|40632.4|40612.4|40641.3|40621.3|40735.6|40671.6|40632.4|40612.4|731
1662381900000|2022-09-05 12:45:00|40638.3|40618.3|40668.3|40618.3|40706.6|40639.1|40620.8|40600.8|641
1662382200000|2022-09-05 12:50:00|40655.4|40635.4|40700.7|40622.1|40706.7|40643.5|40639.4|40602.2|631
1662382500000|2022-09-05 12:55:00|40698.9|40623.6|40687|40619.9|40715.2|40648.8|40643.8|40604.8|647
1662382800000|2022-09-05 13:00:00|40685.1|40618.8|40672.2|40599.8|40689.5|40636.4|40636.6|40585.8|702
1662383100000|2022-09-05 13:05:00|40670.1|40601.6|40705.2|40685.2|40720.7|40700.7|40647.4|40591.6|693
1662383400000|2022-09-05 13:10:00|40714.9|40694.9|40758.1|40738.1|40780|40743.3|40714.9|40694.9|592
1662383700000|2022-09-05 13:15:00|40756.6|40736.6|40754.5|40676|40770.5|40749.4|40733.9|40668|604
1662384000000|2022-09-05 13:20:00|40756.1|40680.4|40761.9|40687.4|40774.3|40707.9|40747.2|40658.3|652
1662384300000|2022-09-05 13:25:00|40757.8|40689.7|40770.5|40663.3|40784.6|40717.8|40751.6|40658|644
1662384600000|2022-09-05 13:30:00|40767|40664.3|40756.4|40687.2|40771.5|40700.9|40728|40642.2|693
1662384900000|2022-09-05 13:35:00|40759.9|40695.6|40702.7|40682.7|40761.8|40711.8|40694|40661.5|610
1662385200000|2022-09-05 13:40:00|40704.1|40684.1|40692.4|40672.4|40711.9|40691.9|40688.1|40668.1|538
1662385500000|2022-09-05 13:45:00|40690.2|40670.2|40699.6|40679.6|40708.3|40688.3|40689.4|40669.4|556
1662385800000|2022-09-05 13:50:00|40701|40681|40697.9|40677.9|40704.6|40684.6|40688.6|40668.6|524
1662386100000|2022-09-05 13:55:00|40699.1|40679.1|40701.2|40681.2|40707.4|40687.4|40689.9|40669.9|586
1662386400000|2022-09-05 14:00:00|40702.4|40682.4|40702.5|40682.5|40706.1|40686.1|40687.8|40667.8|538
1662386700000|2022-09-05 14:05:00|40703.2|40683.2|40766.6|40716.6|40785.5|40750.8|40703.2|40683.2|595
1662387000000|2022-09-05 14:10:00|40766.3|40716.3|40695.1|40675.1|40766.3|40728.5|40693.5|40673.5|582
1662387300000|2022-09-05 14:15:00|40698.1|40678.1|40693.4|40673.4|40708.1|40688.1|40693.4|40673.4|447
1662387600000|2022-09-05 14:20:00|40693.7|40673.7|40698.6|40678.6|40709|40689|40690.8|40670.8|484
1662387900000|2022-09-05 14:25:00|40698.7|40678.7|40694.4|40674.4|40702.3|40682.3|40690.8|40670.8|413
1662388200000|2022-09-05 14:30:00|40694.2|40674.2|40690.1|40670.1|40707.6|40687.6|40678.4|40658.4|549
1662388500000|2022-09-05 14:35:00|40690|40670|40686.7|40666.7|40691.1|40671.1|40676.9|40656.9|539
1662388800000|2022-09-05 14:40:00|40687.1|40667.1|40678.8|40658.8|40703|40670.7|40673.2|40640|460
1662389100000|2022-09-05 14:45:00|40678.6|40658.6|40654.9|40634.9|40678.7|40658.7|40627.4|40607.4|539
1662389400000|2022-09-05 14:50:00|40654.8|40634.8|40688.5|40668.5|40691.5|40671.5|40644.3|40624.3|487
1662389700000|2022-09-05 14:55:00|40688.2|40668.2|40707.6|40687.6|40722.4|40702.4|40688.2|40668.2|618
1662390000000|2022-09-05 15:00:00|40709.1|40689.1|40695.4|40675.4|40721.3|40701.3|40684.9|40664.9|633
1662390300000|2022-09-05 15:05:00|40695.7|40675.7|40696.6|40676.6|40698.8|40678.8|40675.9|40655.9|442
1662390600000|2022-09-05 15:10:00|40696.4|40676.4|40698.7|40678.7|40705.5|40685.5|40688.5|40668.5|522
1662390900000|2022-09-05 15:15:00|40698.9|40678.9|40715.7|40695.7|40728.3|40708.3|40693.7|40673.7|534
1662391200000|2022-09-05 15:20:00|40715.9|40695.9|40719|40699|40728.6|40708.6|40713.9|40693.9|479
1662391500000|2022-09-05 15:25:00|40719.5|40699.5|40718.9|40698.9|40725.5|40705.5|40716.2|40696.2|486
1662391800000|2022-09-05 15:30:00|40719.8|40699.8|40748.5|40728.5|40753|40733|40715.6|40695.6|468
1662392100000|2022-09-05 15:35:00|40747.1|40727.1|40749.1|40729.1|40754.8|40734.8|40742.5|40722.5|446
1662392400000|2022-09-05 15:40:00|40749.2|40729.2|40772.2|40752.2|40778.4|40758.4|40726.8|40681.2|451
1662392700000|2022-09-05 15:45:00|40771.9|40751.9|40762.2|40677.2|40783|40754.6|40746.6|40663|486
1662393000000|2022-09-05 15:50:00|40763.3|40679.2|40735.4|40649.9|40763.3|40679.3|40729.2|40645.9|496
1662393300000|2022-09-05 15:55:00|40735.6|40651.3|40741.1|40646.1|40750.2|40655.9|40716.3|40627.9|617
1662393600000|2022-09-05 16:00:00|40731.5|40643.8|40743.9|40646.1|40753.5|40651.7|40727.9|40635.2|588
1662393900000|2022-09-05 16:05:00|40742.9|40646.3|40744.8|40643.6|40754.1|40656.5|40731.6|40638.1|516
1662394200000|2022-09-05 16:10:00|40745.1|40642.5|40734|40637.3|40753.7|40650.8|40725.8|40636.9|512
1662394500000|2022-09-05 16:15:00|40734.2|40638.7|40736.5|40636.9|40738.5|40642|40717.5|40627.4|469
1662394800000|2022-09-05 16:20:00|40736.7|40637|40739.8|40634.3|40748.7|40645.1|40724.4|40627|495
1662395100000|2022-09-05 16:25:00|40740.2|40634.1|40742.4|40640.7|40753.7|40645|40729.8|40628.5|494
1662395400000|2022-09-05 16:30:00|40741.8|40640.8|40752.1|40633.9|40756.2|40644|40730.6|40622.5|512
1662395700000|2022-09-05 16:35:00|40754|40634|40744|40635.8|40758.7|40645.4|40724.9|40621|487
1662396000000|2022-09-05 16:40:00|40747.4|40631.3|40749.4|40640.7|40761.5|40648.8|40726.2|40627.7|370
1662396300000|2022-09-05 16:45:00|40748.5|40641|40749.9|40638.2|40759|40647.1|40733.1|40631|370
1662396600000|2022-09-05 16:50:00|40755.3|40635.3|40751.8|40631.8|40755.7|40644.3|40728|40625.5|377
1662396900000|2022-09-05 16:55:00|40751.6|40631.6|40754.6|40634.6|40760.7|40652.8|40728.7|40629.4|382
1662397200000|2022-09-05 17:00:00|40755.2|40635.2|40747.8|40631.2|40763.9|40652.8|40736.7|40630.1|394
1662397500000|2022-09-05 17:05:00|40739.3|40632.4|40754.9|40637.4|40759.7|40646.9|40732|40628.4|267
1662397800000|2022-09-05 17:10:00|40753.2|40638|40743.9|40623.9|40756|40639.6|40727.6|40620.5|313
1662398100000|2022-09-05 17:15:00|40744.1|40624.1|40746.2|40629.9|40772.3|40652.3|40729|40620.2|309
1662398400000|2022-09-05 17:20:00|40746.7|40626.7|40750.4|40636.1|40754|40646|40727.1|40623.3|176
1662398700000|2022-09-05 17:25:00|40749.7|40629.7|40743.2|40623.2|40751.4|40635|40722.9|40617.5|281
1662399000000|2022-09-05 17:30:00|40743.9|40623.9|40739.2|40645.6|40749.3|40645.6|40716.5|40615.6|258
1662399300000|2022-09-05 17:35:00|40735.2|40642.5|40736.9|40623.3|40748|40644.6|40720.7|40620.3|218
1662399600000|2022-09-05 17:40:00|40737.8|40624|40734.7|40624|40749.4|40632.6|40715.1|40619.7|350
1662399900000|2022-09-05 17:45:00|40735.8|40624.5|40737.1|40642.7|40755.1|40642.8|40726.9|40621.9|432
1662400200000|2022-09-05 17:50:00|40736.1|40639.9|40747.7|40633.7|40760.5|40642|40727.7|40624.2|353
1662400500000|2022-09-05 17:55:00|40747.3|40630.8|40750.5|40630.5|40757.5|40648.1|40736|40625.7|310
1662400800000|2022-09-05 18:00:00|40749.9|40629.9|40735.9|40619|40750.6|40638|40724.5|40610.8|476
1662401100000|2022-09-05 18:05:00|40736.6|40616.6|40723.4|40608.7|40736.6|40627.7|40708.9|40600.9|340
1662401400000|2022-09-05 18:10:00|40724|40608.8|40747.4|40628.5|40753.9|40633.9|40709.5|40608.8|328
1662401700000|2022-09-05 18:15:00|40746.3|40629|40762|40642|40762|40646.2|40719.5|40616.3|260
1662402000000|2022-09-05 18:20:00|40747.2|40628.6|40745.8|40625.8|40760.7|40641.4|40731.6|40620.9|285
1662402300000|2022-09-05 18:25:00|40746.2|40626.2|40746.4|40626.4|40750.4|40636.9|40723.8|40613.6|252
1662402600000|2022-09-05 18:30:00|40744.4|40624.4|40744.1|40628.3|40753|40633|40716|40612|281
1662402900000|2022-09-05 18:35:00|40744.4|40627.6|40746.9|40626.9|40755.8|40636.5|40727.8|40617.7|404
1662403200000|2022-09-05 18:40:00|40745|40625|40750.3|40630.3|40758|40642.7|40731.4|40623.2|406
1662403500000|2022-09-05 18:45:00|40749.5|40629.5|40747.5|40645.5|40761.3|40647.3|40725.5|40625.3|344
1662403800000|2022-09-05 18:50:00|40750|40644.2|40755|40638.2|40764.6|40649.8|40744.7|40631.4|339
1662404100000|2022-09-05 18:55:00|40755.6|40638.3|40738.8|40645.1|40777|40661.1|40729.2|40635.7|487
1662404400000|2022-09-05 19:00:00|40739.3|40645.3|40733.1|40640.9|40747.3|40657.3|40704.3|40621.4|358
1662404700000|2022-09-05 19:05:00|40732.7|40638.2|40722.7|40640.1|40748|40653.2|40703.2|40624|348
1662405000000|2022-09-05 19:10:00|40731.3|40637.8|40723.7|40638.4|40746|40654.5|40719|40624.3|341
1662405300000|2022-09-05 19:15:00|40726.8|40637|40727.8|40628.4|40741|40645.6|40705.7|40616.3|334
1662405600000|2022-09-05 19:20:00|40728.5|40627.7|40738.3|40628|40745.4|40643.6|40690.7|40609.9|359
1662405900000|2022-09-05 19:25:00|40739.1|40630.1|40736.7|40616.7|40746|40644.1|40710.7|40609.4|336
1662406200000|2022-09-05 19:30:00|40735.4|40615.4|40744.8|40624.8|40754.7|40645.6|40713.7|40615.4|290
1662406500000|2022-09-05 19:35:00|40727.7|40642.8|40736.6|40627.2|40746.7|40652.2|40702.2|40622.3|259
1662406800000|2022-09-05 19:40:00|40740.3|40625.5|40745.9|40625.9|40751.3|40647.8|40711.6|40621.7|263
1662407100000|2022-09-05 19:45:00|40731.8|40631.3|40743.8|40631.2|40749.7|40654.8|40704.8|40621.8|278
1662407400000|2022-09-05 19:50:00|40739.2|40633.3|40748.4|40628.4|40749.3|40648.5|40712.8|40624.5|281
1662407700000|2022-09-05 19:55:00|40748.8|40628.8|40740.5|40620.5|40749.5|40647.5|40723.4|40620.4|363
1662408000000|2022-09-05 20:00:00|40738.2|40618.2|40745.7|40625.7|40749|40639.2|40716.8|40617.4|328
1662408300000|2022-09-05 20:05:00|40728.7|40635.8|40743.7|40637.2|40755.2|40651.3|40717.8|40621.7|310
1662408600000|2022-09-05 20:10:00|40741.2|40639.4|40742.2|40624.2|40753.2|40647.1|40717.9|40615.9|344
1662408900000|2022-09-05 20:15:00|40732.3|40630.1|40734.5|40645.2|40752|40663.7|40718.8|40620.5|350
1662409200000|2022-09-05 20:20:00|40748.8|40636.4|40745.7|40636.9|40752.4|40658.1|40724.9|40625.4|349
1662409500000|2022-09-05 20:25:00|40745.3|40636.7|40749.2|40629.2|40753.3|40654.5|40726.9|40622.9|351
1662409800000|2022-09-05 20:30:00|40779.4|40659.4|40753.2|40633.2|40779.4|40659.4|40749.4|40629.4|348
1662410100000|2022-09-05 20:35:00|40752.4|40632.4|40748.2|40628.2|40758|40639.4|40743.6|40623.6|247
1662410400000|2022-09-05 20:40:00|40755.9|40635.9|40747.7|40627.7|40756|40636|40741.3|40621.3|568
1662410700000|2022-09-05 20:45:00|40755.2|40635.2|40767.3|40647.3|40774.9|40654.9|40755.2|40635.2|480
1662411000000|2022-09-05 20:50:00|40767.6|40647.6|40774.7|40654.7|40786.3|40666.3|40759.6|40639.6|289
1662411300000|2022-09-05 20:55:00|40777.5|40657.5|40763|40643|40802.3|40682.3|40728.6|40608.6|332
1662411600000|2022-09-05 21:00:00|40764.3|40644.3|40805.2|40685.2|40814.2|40694.2|40764.3|40644.3|75
1662411900000|2022-09-05 21:05:00|40802.3|40682.3|40784.2|40664.2|40809.6|40689.6|40784.2|40664.2|26
1662412200000|2022-09-05 21:10:00|40777|40658|40801.2|40681.2|40873.1|40753.1|40748|40628|129
1662412500000|2022-09-05 21:15:00|40852.4|40732.4|40810.5|40690.5|40852.4|40732.4|40761.1|40641.1|166
1662412800000|2022-09-05 21:20:00|40787.4|40667.4|40789.3|40669.3|40816.6|40696.6|40775.6|40655.6|107
1662413100000|2022-09-05 21:25:00|40790.2|40670.2|40796|40676|40839.7|40719.7|40759|40639|97
1662413400000|2022-09-05 21:30:00|40808.6|40688.6|40784.5|40664.5|40841.1|40721.1|40766.7|40646.7|426
1662413700000|2022-09-05 21:35:00|40785|40665|40774.8|40654.8|40815.1|40695.1|40773.5|40653.5|330
1662414000000|2022-09-05 21:40:00|40774.9|40654.9|40800.2|40680.2|40815.1|40695.1|40763|40643|252
1662414300000|2022-09-05 21:45:00|40793.7|40673.7|40787.9|40667.9|40812.6|40692.6|40763.6|40643.6|212
1662414600000|2022-09-05 21:50:00|40790.5|40670.5|40781.2|40661.2|40802.2|40682.2|40711|40591|459
1662414900000|2022-09-05 21:55:00|40781.8|40661.8|40797.7|40677.7|40826.3|40706.3|40769.4|40649.4|360
1662415200000|2022-09-05 22:00:00|40800.5|40680.5|40774.3|40654.3|40800.5|40680.5|40761.2|40641.2|264
1662415500000|2022-09-05 22:05:00|40774.6|40654.6|40746.5|40626.5|40788.4|40668.4|40744.7|40624.7|313
1662415800000|2022-09-05 22:10:00|40749.4|40629.4|40746.2|40626.2|40771.1|40651.1|40723.8|40603.8|455
1662416100000|2022-09-05 22:15:00|40744.6|40624.6|40719.7|40599.7|40755.6|40635.6|40712.6|40592.6|472
1662416400000|2022-09-05 22:20:00|40717.5|40597.5|40714.1|40594.1|40753.8|40633.8|40702.4|40582.4|465
1662416700000|2022-09-05 22:25:00|40714.2|40594.2|40716.7|40596.7|40727.4|40607.4|40708.8|40588.8|439
1662417000000|2022-09-05 22:30:00|40716.4|40596.4|40733.5|40613.5|40741.4|40621.4|40679.1|40559.1|460
1662417300000|2022-09-05 22:35:00|40734.5|40614.5|40731.8|40611.8|40743.6|40623.6|40723.6|40603.6|419
1662417600000|2022-09-05 22:40:00|40731.6|40611.6|40745.9|40625.9|40752.7|40632.7|40729.3|40609.3|495
1662417900000|2022-09-05 22:45:00|40745.6|40625.6|40744|40624|40756.3|40636.3|40735.4|40615.4|363
1662418200000|2022-09-05 22:50:00|40744.3|40624.3|40726.6|40606.6|40755.8|40635.8|40726.3|40606.3|423
1662418500000|2022-09-05 22:55:00|40726.5|40606.5|40739.5|40619.5|40751.3|40631.3|40726.3|40606.3|417
1662418800000|2022-09-05 23:00:00|40739.4|40619.4|40741.4|40621.4|40760.6|40640.6|40720.9|40600.9|485
1662419100000|2022-09-05 23:05:00|40745.9|40625.9|40733.5|40613.5|40748.3|40628.3|40718.5|40598.5|396
1662419400000|2022-09-05 23:10:00|40733.1|40613.1|40712.7|40592.7|40744.8|40624.8|40708.9|40588.9|447
1662419700000|2022-09-05 23:15:00|40712.8|40592.8|40710.3|40590.3|40723.2|40605.5|40701.8|40581.8|565
1662420000000|2022-09-05 23:20:00|40710.8|40590.8|40689.3|40569.3|40712.9|40595.4|40684.8|40569.3|536
1662420300000|2022-09-05 23:25:00|40689.9|40569.9|40702.2|40582.2|40717.9|40597.9|40685.6|40565.6|525
1662420600000|2022-09-05 23:30:00|40702.4|40582.4|40706.9|40586.9|40712.1|40594|40683|40570.1|557
1662420900000|2022-09-05 23:35:00|40706.7|40586.7|40685.6|40565.6|40712.2|40592.2|40671.1|40551.1|535
1662421200000|2022-09-05 23:40:00|40684.3|40564.3|40683.9|40563.9|40689.8|40594|40644|40554.4|517
1662421500000|2022-09-05 23:45:00|40685|40565|40670.8|40556.3|40697.6|40585.1|40663|40551.4|601
1662421800000|2022-09-05 23:50:00|40671|40551|40671.1|40551.1|40687.3|40571.7|40663.5|40546.9|592
1662422100000|2022-09-05 23:55:00|40670.8|40550.8|40670|40550|40692.1|40572.1|40664.1|40545.1|401
1662422400000|2022-09-06 00:00:00|40671.5|40551.5|40665.3|40545.3|40699.1|40584.2|40652.6|40539.6|669
1662422700000|2022-09-06 00:05:00|40664.7|40544.7|40640.1|40520.1|40666.9|40546.9|40599|40479|709
1662423000000|2022-09-06 00:10:00|40640|40520|40602.1|40494.5|40652|40532|40586.1|40491.5|653
1662423300000|2022-09-06 00:15:00|40597.1|40494.1|40608.2|40512.5|40623.8|40523.4|40595.3|40494.1|607
1662423600000|2022-09-06 00:20:00|40608.1|40513|40596.1|40506.1|40617|40525.3|40577.3|40487.5|643
1662423900000|2022-09-06 00:25:00|40598.9|40503.8|40602.2|40500|40616.8|40515.7|40586.6|40490|619
1662424200000|2022-09-06 00:30:00|40602.1|40496.4|40580.1|40485.1|40605.1|40503.8|40571.7|40475|617
1662424500000|2022-09-06 00:35:00|40578.1|40486.4|40584.7|40486.9|40599.6|40498.9|40551.6|40468.3|597
1662424800000|2022-09-06 00:40:00|40586|40486.4|40583.3|40487.6|40593.4|40494.4|40558|40468.8|637
1662425100000|2022-09-06 00:45:00|40584|40487.9|40562|40472.3|40594.8|40502.6|40547.1|40456.2|608
1662425400000|2022-09-06 00:50:00|40559.7|40474.6|40571.8|40475.8|40594.4|40492.3|40554.4|40459.7|627
1662425700000|2022-09-06 00:55:00|40572.8|40476.7|40551.1|40458.3|40584.6|40479.8|40540.4|40452.3|629
1662426000000|2022-09-06 01:00:00|40549.9|40458.6|40570.1|40472.5|40579.3|40478.2|40537.9|40443.2|594
1662426300000|2022-09-06 01:05:00|40566.6|40472.3|40559.1|40462.9|40588.1|40478.6|40538.1|40452.2|583
1662426600000|2022-09-06 01:10:00|40556.6|40464.3|40545.9|40450.7|40573.4|40473.2|40539.5|40448.8|558
1662426900000|2022-09-06 01:15:00|40545.1|40450.6|40577.8|40481.1|40588|40493.9|40543.1|40450.6|647
1662427200000|2022-09-06 01:20:00|40576.9|40481.9|40549.1|40456.3|40581.5|40484.1|40538|40443.9|605
1662427500000|2022-09-06 01:25:00|40550.5|40457.4|40535.3|40456.7|40573.2|40471.1|40521.7|40448.8|632
1662427800000|2022-09-06 01:30:00|40534.7|40456.5|40532.4|40460.1|40545.5|40469|40516.3|40437.8|656
1662428100000|2022-09-06 01:35:00|40534|40460.3|40530.3|40450.5|40539.1|40460.3|40506.2|40419.1|612
1662428400000|2022-09-06 01:40:00|40529.8|40449.8|40537.1|40460.4|40548|40471.7|40521.4|40440|630
1662428700000|2022-09-06 01:45:00|40534.9|40461.7|40545.5|40465.7|40563.1|40478.6|40528.6|40449.1|549
1662429000000|2022-09-06 01:50:00|40539.2|40470.5|40540.2|40466.3|40558.7|40475.3|40528.3|40450|511
1662429300000|2022-09-06 01:55:00|40537|40467|40539|40465.9|40560.4|40486.8|40522.5|40448.7|540
1662429600000|2022-09-06 02:00:00|40539.9|40467.5|40539.5|40475|40559.9|40479.4|40534.9|40456.2|510
1662429900000|2022-09-06 02:05:00|40539.2|40470.3|40568.2|40495.5|40575.1|40499.7|40539.2|40460.9|550
1662430200000|2022-09-06 02:10:00|40569.2|40495.9|40574.6|40501.3|40582.3|40505.4|40557.9|40481.6|595
1662430500000|2022-09-06 02:15:00|40577.3|40503|40575.2|40501.6|40602.5|40518|40568|40489.9|610
1662430800000|2022-09-06 02:20:00|40580.6|40501.5|40587|40508.8|40595.5|40513|40566.6|40491.9|613
1662431100000|2022-09-06 02:25:00|40587.8|40509.5|40554.2|40483.6|40601.3|40522.4|40531.7|40461|616
1662431400000|2022-09-06 02:30:00|40554.7|40483.2|40552.7|40478.6|40580|40497.4|40541.4|40466|637
1662431700000|2022-09-06 02:35:00|40553.8|40479.6|40540.5|40471.6|40566.5|40484.2|40528.7|40461.7|550
1662432000000|2022-09-06 02:40:00|40539.8|40471.1|40533.8|40466.6|40564.6|40481.7|40527.3|40464|573
1662432300000|2022-09-06 02:45:00|40535.5|40465.6|40520.9|40450.3|40557|40467.8|40515.3|40441|575
1662432600000|2022-09-06 02:50:00|40521.1|40449.6|40534.1|40461.1|40558|40474.7|40514.6|40442|479
1662432900000|2022-09-06 02:55:00|40533.3|40461.2|40532.2|40457.9|40555.2|40470.7|40516.5|40451.1|398
1662433200000|2022-09-06 03:00:00|40532.4|40457.6|40546.1|40472.1|40564|40477.4|40520.6|40448|477
1662433500000|2022-09-06 03:05:00|40548.3|40471|40554.2|40479.6|40560.3|40489.5|40534.6|40456.8|505
1662433800000|2022-09-06 03:10:00|40553.9|40481.1|40556.9|40478.5|40577.1|40493.8|40540.1|40466.6|515
1662434100000|2022-09-06 03:15:00|40553.2|40481.9|40554.5|40480|40587.5|40489.6|40531.6|40467.5|473
1662434400000|2022-09-06 03:20:00|40556.9|40477.9|40556.4|40469.3|40573|40487.1|40528.8|40453|513
1662434700000|2022-09-06 03:25:00|40550.7|40475.1|40545.8|40472|40563.7|40483.9|40532.9|40461.2|430
1662435000000|2022-09-06 03:30:00|40547.9|40476.6|40562.5|40496.7|40573.5|40496.7|40536.3|40461.3|425
1662435300000|2022-09-06 03:35:00|40563.9|40496.1|40566.7|40495.1|40577.8|40502.4|40546.8|40479.6|365
1662435600000|2022-09-06 03:40:00|40566.6|40495.3|40587.8|40514.6|40589.8|40520.6|40560.6|40486.6|590
1662435900000|2022-09-06 03:45:00|40586.2|40512.9|40591.4|40524.4|40610.9|40531.6|40574.4|40508.3|539
1662436200000|2022-09-06 03:50:00|40591.6|40524|40586|40520.5|40618|40530|40575.8|40511.5|505
1662436500000|2022-09-06 03:55:00|40588|40517.7|40590.3|40516.3|40612.9|40532.3|40567.7|40505.8|471
1662436800000|2022-09-06 04:00:00|40593.9|40514.4|40585.7|40511.9|40603.7|40528|40571.2|40496.3|489
1662437100000|2022-09-06 04:05:00|40588.2|40511.2|40569.4|40500|40614|40517.4|40557.8|40488.1|548
1662437400000|2022-09-06 04:10:00|40569.5|40499.9|40554|40485.3|40577.3|40503.9|40541.8|40482.8|508
1662437700000|2022-09-06 04:15:00|40546.1|40496.1|40559.8|40493.1|40566|40503.5|40539.7|40466|520
1662438000000|2022-09-06 04:20:00|40560.8|40490.6|40546.4|40481.6|40565.1|40502|40528.7|40472.6|449
1662438300000|2022-09-06 04:25:00|40534.9|40484.9|40533.9|40478.6|40553.1|40489.1|40522|40453|376
1662438600000|2022-09-06 04:30:00|40534.5|40478.4|40543.7|40489.2|40561.3|40500.7|40522.4|40453|638
1662438900000|2022-09-06 04:35:00|40545.4|40489.4|40563.1|40471.9|40563.1|40500.5|40521.6|40456.9|498
1662439200000|2022-09-06 04:40:00|40554.6|40479.9|40545.3|40480|40580.5|40499.6|40533.5|40460.5|536
1662439500000|2022-09-06 04:45:00|40547.5|40481.8|40559.2|40483|40569.9|40494.9|40533.3|40462.1|518
1662439800000|2022-09-06 04:50:00|40554.5|40486.7|40567.6|40500.2|40573|40503.4|40532.4|40467.4|590
1662440100000|2022-09-06 04:55:00|40568.5|40501.1|40564.7|40512.3|40592|40522|40554.4|40484.6|579
1662440400000|2022-09-06 05:00:00|40578.8|40505.5|40553.8|40533.8|40581|40533.8|40549.9|40495.1|639
1662440700000|2022-09-06 05:05:00|40554|40534|40539.1|40519.1|40586.8|40538.3|40535.5|40487.3|580
1662441000000|2022-09-06 05:10:00|40538.5|40518.5|40542.1|40522.1|40568.7|40532.4|40532.2|40480|551
1662441300000|2022-09-06 05:15:00|40546.3|40526.3|40546.1|40526.1|40576.1|40530.2|40534.3|40481|558
1662441600000|2022-09-06 05:20:00|40543.1|40523.1|40517.6|40497.6|40555.4|40525.5|40512.5|40472.2|576
1662441900000|2022-09-06 05:25:00|40517.7|40497.7|40506.5|40486.5|40536|40500.5|40500.1|40455.4|575
1662442200000|2022-09-06 05:30:00|40506.1|40486.1|40516.1|40466.1|40539|40496.2|40495.1|40437.6|573
1662442500000|2022-09-06 05:35:00|40516.4|40466.4|40477.5|40457.5|40525.4|40468.8|40472.1|40420.6|575
1662442800000|2022-09-06 05:40:00|40478.5|40458.5|40480.1|40460.1|40520.9|40477.1|40474.8|40430.6|600
1662443100000|2022-09-06 05:45:00|40482.7|40462.7|40498.9|40448.9|40522.1|40481.2|40479.5|40437|568
1662443400000|2022-09-06 05:50:00|40498.6|40448.6|40510.7|40437.9|40521.6|40472|40474.5|40429.2|531
1662443700000|2022-09-06 05:55:00|40504.8|40436.7|40534.2|40451.6|40563.9|40471.8|40489.6|40426.2|673
1662444000000|2022-09-06 06:00:00|40526.2|40459.6|40557.7|40478.8|40603.8|40500.5|40525.7|40457.3|751
1662444300000|2022-09-06 06:05:00|40544.9|40476.3|40503|40483|40575.9|40497.5|40496.7|40450.2|755
1662444600000|2022-09-06 06:10:00|40516.8|40466.8|40558.5|40483.7|40569|40518.4|40494.7|40456.5|681
1662444900000|2022-09-06 06:15:00|40558|40483.1|40570.1|40493.9|40580.8|40534.5|40539.9|40479.1|697
1662445200000|2022-09-06 06:20:00|40569.3|40495.7|40542.1|40475.6|40577.6|40530.8|40516|40469.1|707
1662445500000|2022-09-06 06:25:00|40539.5|40475.5|40539.5|40489.5|40548.6|40499.3|40506.3|40464|653
1662445800000|2022-09-06 06:30:00|40545.7|40482.2|40524.8|40504.8|40558.4|40523.5|40511|40481.6|734
1662446100000|2022-09-06 06:35:00|40524.6|40504.6|40517.1|40497.1|40549.8|40512.9|40503.3|40483.3|672
1662446400000|2022-09-06 06:40:00|40517.2|40497.2|40496|40476|40527|40505.2|40494.2|40458.5|695
1662446700000|2022-09-06 06:45:00|40495.1|40475.1|40460.1|40440.1|40511.6|40491.6|40425|40384.4|685
1662447000000|2022-09-06 06:50:00|40460.3|40440.3|40448.7|40428.7|40489.9|40447.1|40430.4|40396.3|714
1662447300000|2022-09-06 06:55:00|40447.8|40427.8|40423.7|40403.7|40472.5|40433.7|40373.2|40336.8|800
1662447600000|2022-09-06 07:00:00|40423.5|40403.5|40372.8|40352.8|40428.3|40408.3|40366.3|40339.1|780
1662447900000|2022-09-06 07:05:00|40373.9|40353.9|40406.9|40386.9|40445.3|40425.3|40369.8|40325.5|759
1662448200000|2022-09-06 07:10:00|40408.1|40388.1|40319|40248.4|40431.5|40411.5|40299.1|40224|769
1662448500000|2022-09-06 07:15:00|40326.1|40238.2|40382.6|40362.6|40429.1|40381.3|40273.7|40228.4|797
1662448800000|2022-09-06 07:20:00|40386.8|40366.8|40373.5|40353.5|40428|40407.8|40370.1|40336.4|750
1662449100000|2022-09-06 07:25:00|40372.7|40352.7|40365.3|40345.3|40414.7|40364.7|40353.2|40327.3|765
1662449400000|2022-09-06 07:30:00|40364|40344|40375.5|40355.5|40390|40370|40360.6|40330.4|750
1662449700000|2022-09-06 07:35:00|40371.2|40351.2|40298.6|40278.6|40374.3|40354.3|40295.1|40271.5|745
1662450000000|2022-09-06 07:40:00|40297.9|40277.9|40328.1|40308.1|40328.8|40308.8|40283.7|40263.7|769
1662450300000|2022-09-06 07:45:00|40327.5|40307.5|40330.7|40310.7|40346.7|40326.7|40307|40287|733
1662450600000|2022-09-06 07:50:00|40330.2|40310.2|40324.1|40304.1|40343.5|40323.5|40311.2|40291.2|731
1662450900000|2022-09-06 07:55:00|40326|40306|40350.5|40330.5|40359.9|40339.9|40318.7|40298.7|678
1662451200000|2022-09-06 08:00:00|40350.3|40330.3|40411|40347.4|40416.7|40362.2|40346.3|40326.3|733
1662451500000|2022-09-06 08:05:00|40402.6|40352.6|40464.2|40444.2|40490.2|40447.5|40370.5|40338.7|747
1662451800000|2022-09-06 08:10:00|40463.1|40443.1|40520.6|40500.6|40544.6|40524.6|40456.9|40436.9|702
1662452100000|2022-09-06 08:15:00|40522.2|40502.2|40487.7|40467.7|40540.8|40520.8|40474|40438.6|742
1662452400000|2022-09-06 08:20:00|40487.3|40467.3|40512.1|40492.1|40516.3|40496.3|40483.7|40463.7|677
1662452700000|2022-09-06 08:25:00|40512.9|40492.9|40498.4|40448.4|40519.3|40493.3|40484.7|40432.9|666
1662453000000|2022-09-06 08:30:00|40508.9|40445.7|40479.9|40459.9|40512.1|40460.8|40467.7|40420.3|632
1662453300000|2022-09-06 08:35:00|40480.4|40460.4|40472.9|40452.9|40501.7|40472.7|40467.2|40447.2|704
1662453600000|2022-09-06 08:40:00|40474.7|40454.7|40506.8|40486.8|40540|40515.6|40470.8|40450.8|736
1662453900000|2022-09-06 08:45:00|40506.9|40486.9|40569.7|40549.7|40571.6|40551.6|40506.2|40486.2|712
1662454200000|2022-09-06 08:50:00|40569.5|40549.5|40527.7|40507.7|40584.5|40564.5|40524.2|40504.2|736
1662454500000|2022-09-06 08:55:00|40527.1|40507.1|40513.4|40493.4|40527.1|40507.1|40472.6|40452.6|715
1662454800000|2022-09-06 09:00:00|40513.8|40493.8|40539.6|40519.6|40548.4|40528.4|40513.8|40493.8|721
1662455100000|2022-09-06 09:05:00|40539.8|40519.8|40575.4|40555.4|40575.4|40555.4|40537.4|40517.4|642
1662455400000|2022-09-06 09:10:00|40575.3|40555.3|40538.9|40518.9|40575.6|40555.6|40528.1|40508.1|730
1662455700000|2022-09-06 09:15:00|40541.3|40521.3|40519.3|40499.3|40543.3|40523.3|40488.4|40456.2|680
1662456000000|2022-09-06 09:20:00|40519.7|40499.7|40504.9|40484.9|40542.5|40506.6|40473|40433|720
1662456300000|2022-09-06 09:25:00|40505.1|40485.1|40494.1|40429.3|40524|40498.7|40471.2|40429.3|703
1662456600000|2022-09-06 09:30:00|40494.5|40429.1|40497.4|40424.7|40514|40470|40451.1|40402.6|741
1662456900000|2022-09-06 09:35:00|40496.3|40423.6|40455.2|40405.2|40496.3|40446.1|40445.1|40397|675
1662457200000|2022-09-06 09:40:00|40455.8|40405.8|40481.2|40412|40492|40432.3|40444.2|40390.9|728
1662457500000|2022-09-06 09:45:00|40481.4|40412.1|40475.6|40400|40492.2|40436|40445.7|40398.6|735
1662457800000|2022-09-06 09:50:00|40473.6|40401.8|40456.9|40436.9|40478.8|40443.8|40418.5|40369.1|704
1662458100000|2022-09-06 09:55:00|40457.2|40437.2|40487|40467|40500.4|40478.5|40455.6|40435.6|700
1662458400000|2022-09-06 10:00:00|40487.5|40467.5|40480.8|40460.8|40495.3|40475.3|40468.5|40448.5|729
1662458700000|2022-09-06 10:05:00|40480.7|40460.7|40476.5|40413.4|40487.4|40460.7|40436.7|40382.8|737
1662459000000|2022-09-06 10:10:00|40476.7|40413.7|40460.9|40440.9|40491.4|40471.4|40453.4|40412.6|713
1662459300000|2022-09-06 10:15:00|40461.5|40441.5|40533.4|40513.4|40557.6|40537.6|40457|40437|765
1662459600000|2022-09-06 10:20:00|40532.6|40512.6|40499.6|40479.6|40541|40521|40485.8|40445|683
1662459900000|2022-09-06 10:25:00|40503.3|40483.3|40529.2|40509.2|40553|40523.4|40496.1|40456.8|690
1662460200000|2022-09-06 10:30:00|40529.6|40509.6|40566.2|40546.2|40581.6|40561.6|40527.8|40507.8|702
1662460500000|2022-09-06 10:35:00|40567.8|40547.8|40535.2|40515.2|40574.2|40554.2|40520.5|40489.9|727
1662460800000|2022-09-06 10:40:00|40535.3|40515.3|40513.5|40493.5|40546.1|40515.8|40508.6|40482.9|690
1662461100000|2022-09-06 10:45:00|40513.6|40493.6|40536.7|40516.7|40563|40519.1|40504.8|40484.8|606
1662461400000|2022-09-06 10:50:00|40536.9|40516.9|40527.6|40507.6|40552.6|40517.1|40510.3|40471.9|654
1662461700000|2022-09-06 10:55:00|40528.2|40508.2|40554.5|40534.5|40562.3|40542.3|40526|40489.8|687
1662462000000|2022-09-06 11:00:00|40555.2|40535.2|40524.9|40504.9|40567|40537.1|40513.6|40477.1|674
1662462300000|2022-09-06 11:05:00|40524.8|40504.8|40561.1|40511.1|40577.1|40533.2|40518.1|40477.7|701
1662462600000|2022-09-06 11:10:00|40560.6|40510.6|40542|40522|40574.3|40554.3|40537.9|40483|645
1662462900000|2022-09-06 11:15:00|40541.8|40521.8|40521.1|40501.1|40562|40527|40505.1|40472.2|648
1662463200000|2022-09-06 11:20:00|40521|40501|40566.9|40546.9|40567.4|40546.9|40511.5|40467.1|711
1662463500000|2022-09-06 11:25:00|40563.8|40543.8|40558.9|40538.9|40606.2|40559.1|40551.3|40497.1|665
1662463800000|2022-09-06 11:30:00|40558.8|40538.8|40597.4|40577.4|40606.9|40586.9|40552.4|40532.4|707
1662464100000|2022-09-06 11:35:00|40597.5|40577.5|40605.1|40585.1|40616.7|40596.7|40589.5|40569.5|743
1662464400000|2022-09-06 11:40:00|40605.4|40585.4|40572|40522|40614|40594|40551.3|40502.7|693
1662464700000|2022-09-06 11:45:00|40572.3|40522.3|40595|40545|40613|40565.8|40557.8|40507.7|712
1662465000000|2022-09-06 11:50:00|40596.1|40546.1|40602.9|40582.9|40629.2|40589.5|40578.4|40532|688
1662465300000|2022-09-06 11:55:00|40604.2|40584.2|40584.5|40564.5|40619.1|40589.3|40576.8|40518.6|725
1662465600000|2022-09-06 12:00:00|40586.8|40566.8|40589|40569|40595.4|40572.5|40569.5|40541|730
1662465900000|2022-09-06 12:05:00|40589.2|40569.2|40554.5|40534.5|40643|40614.1|40554.5|40533|728
1662466200000|2022-09-06 12:10:00|40553.8|40533.8|40568.2|40548.2|40574.7|40554.2|40550.9|40508.4|714
1662466500000|2022-09-06 12:15:00|40568.4|40548.4|40570|40550|40577.6|40557.6|40555|40535|677
1662466800000|2022-09-06 12:20:00|40571.4|40551.4|40589.7|40513.5|40594.6|40565.6|40557.7|40506.5|688
1662467100000|2022-09-06 12:25:00|40585.3|40513.4|40551.2|40531.2|40616.1|40564.8|40535.2|40505.7|732
1662467400000|2022-09-06 12:30:00|40546.1|40526.1|40560.8|40540.8|40566.3|40546.3|40535.4|40515.4|740
1662467700000|2022-09-06 12:35:00|40561.6|40541.6|40539.5|40519.5|40565.8|40545.8|40528.7|40508.7|668
1662468000000|2022-09-06 12:40:00|40538.6|40518.6|40548.4|40528.4|40565.2|40545.2|40523.5|40503.5|704
1662468300000|2022-09-06 12:45:00|40547.4|40527.4|40592.7|40572.7|40614.6|40582.3|40545.6|40525.6|706
1662468600000|2022-09-06 12:50:00|40595.7|40575.7|40598.4|40578.4|40624.3|40604.3|40585.3|40536.3|734
1662468900000|2022-09-06 12:55:00|40601.5|40581.5|40645.7|40625.7|40672|40636.8|40596.1|40566.1|744
1662469200000|2022-09-06 13:00:00|40638.6|40618.6|40668.2|40648.2|40671.9|40651.9|40620|40587.3|774
1662469500000|2022-09-06 13:05:00|40669.3|40649.3|40667.1|40647.1|40684.6|40664.6|40645|40625|786
1662469800000|2022-09-06 13:10:00|40666.5|40646.5|40681.5|40661.5|40695.9|40675.9|40642.8|40622.8|750
1662470100000|2022-09-06 13:15:00|40680.7|40660.7|40662.4|40642.4|40700.2|40680.2|40641.4|40621.4|750
1662470400000|2022-09-06 13:20:00|40661.4|40641.4|40664.3|40644.3|40681.4|40661.4|40657.7|40637.7|704
1662470700000|2022-09-06 13:25:00|40663.5|40643.5|40681.7|40661.7|40714.1|40694.1|40662.5|40642.5|752
1662471000000|2022-09-06 13:30:00|40681.1|40661.1|40726.8|40706.8|40728.6|40708.1|40668.3|40648.3|781
1662471300000|2022-09-06 13:35:00|40728.4|40708.4|40725.9|40705.9|40745.2|40710.7|40701.5|40663.2|740
1662471600000|2022-09-06 13:40:00|40720.6|40700.6|40704.8|40654.8|40751.1|40731.1|40665.3|40645.3|803
1662471900000|2022-09-06 13:45:00|40688.8|40668.8|40748.8|40728.8|40748.8|40728.8|40648.9|40628.9|810
1662472200000|2022-09-06 13:50:00|40746|40726|40775.5|40755.5|40787|40755.5|40697.6|40658.1|809
1662472500000|2022-09-06 13:55:00|40775.4|40755.4|40812.8|40732.8|40833.7|40785.1|40739.3|40687.9|794
1662472800000|2022-09-06 14:00:00|40822.9|40728.1|40854.2|40834.2|40891.8|40849.6|40796.1|40728.1|836
1662473100000|2022-09-06 14:05:00|40851|40831|40792.8|40772.8|40867.3|40836.2|40777.7|40757.7|822
1662473400000|2022-09-06 14:10:00|40793.6|40773.6|40785.9|40765.9|40831.3|40811.3|40783.8|40763.8|808
1662473700000|2022-09-06 14:15:00|40786.4|40766.4|40762|40742|40791.9|40771.9|40746.9|40726.9|783
1662474000000|2022-09-06 14:20:00|40761.9|40741.9|40722.4|40702.4|40785.6|40763|40721.9|40694.8|797
1662474300000|2022-09-06 14:25:00|40722.6|40702.6|40695|40675|40743|40708.7|40661.3|40641.3|807
1662474600000|2022-09-06 14:30:00|40693.4|40673.4|40720.4|40700.4|40728.3|40708.3|40686.7|40665.4|801
1662474900000|2022-09-06 14:35:00|40719.5|40699.5|40713.4|40693.4|40735.1|40715.1|40705.3|40685.3|772
1662475200000|2022-09-06 14:40:00|40714.8|40694.8|40694.2|40674.2|40717.7|40697.7|40685.5|40665.5|734
1662475500000|2022-09-06 14:45:00|40694.6|40674.6|40661.4|40641.4|40715.4|40695.4|40642|40622|774
1662475800000|2022-09-06 14:50:00|40660.7|40640.7|40667.9|40647.9|40671.5|40651.5|40629.5|40609.5|752
1662476100000|2022-09-06 14:55:00|40667.1|40647.1|40674.7|40654.7|40682.1|40662.1|40652.8|40632.8|760
1662476400000|2022-09-06 15:00:00|40675.1|40655.1|40619.7|40599.7|40698.3|40678.3|40606.6|40586.6|784
1662476700000|2022-09-06 15:05:00|40616.1|40596.1|40584.1|40564.1|40628.6|40608.6|40578.6|40558.6|776
1662477000000|2022-09-06 15:10:00|40584.6|40564.6|40664.6|40644.6|40669.7|40649.7|40580.5|40560.5|736
1662477300000|2022-09-06 15:15:00|40667.1|40647.1|40704.4|40684.4|40736|40707.6|40647.8|40627.8|737
1662477600000|2022-09-06 15:20:00|40704.6|40684.6|40753.6|40733.6|40798.5|40764.9|40704.6|40684.6|727
1662477900000|2022-09-06 15:25:00|40749.6|40729.6|40745.2|40725.2|40789.3|40769.3|40735.5|40694.2|789
1662478200000|2022-09-06 15:30:00|40746.5|40726.5|40732.6|40712.6|40772.2|40731.4|40719.7|40678.4|722
1662478500000|2022-09-06 15:35:00|40731|40711|40748|40728|40759.6|40739.6|40722|40700.6|754
1662478800000|2022-09-06 15:40:00|40748.6|40728.6|40726.9|40706.9|40752.8|40732.8|40708.3|40676.8|749
1662479100000|2022-09-06 15:45:00|40725.3|40705.3|40740.6|40720.6|40768.4|40728.9|40708.1|40671|721
1662479400000|2022-09-06 15:50:00|40741.8|40721.8|40732.1|40712.1|40766.6|40732.4|40727.5|40701.2|715
1662479700000|2022-09-06 15:55:00|40730.1|40710.1|40730.8|40710.8|40755.8|40723.8|40725.9|40705.5|650
1662480000000|2022-09-06 16:00:00|40731.9|40711.9|40722.4|40702.4|40739.1|40719.1|40709.1|40689.1|694
1662480300000|2022-09-06 16:05:00|40723.1|40703.1|40749.3|40729.3|40758.4|40738.4|40712.4|40692.4|697
1662480600000|2022-09-06 16:10:00|40749.6|40729.6|40722.2|40702.2|40750.9|40730.9|40717.5|40697.5|714
1662480900000|2022-09-06 16:15:00|40723|40703|40752.4|40732.4|40765.1|40736.6|40721.7|40701.7|718
1662481200000|2022-09-06 16:20:00|40752.2|40732.2|40751.4|40731.4|40755.4|40735.4|40731.1|40711.1|628
1662481500000|2022-09-06 16:25:00|40751.9|40731.9|40742.4|40722.4|40767.5|40747.5|40735.8|40715.8|701
1662481800000|2022-09-06 16:30:00|40740.4|40720.4|40749.6|40729.6|40760.5|40740.5|40726.7|40706.7|721
1662482100000|2022-09-06 16:35:00|40750.1|40730.1|40772.6|40752.6|40777.7|40756.5|40747.1|40723|694
1662482400000|2022-09-06 16:40:00|40771.6|40751.6|40753.3|40733.3|40778.9|40758.9|40751.5|40731.5|725
1662482700000|2022-09-06 16:45:00|40751.5|40731.5|40753.6|40733.6|40778|40749.2|40747.5|40715|692
1662483000000|2022-09-06 16:50:00|40754.2|40734.2|40755.9|40735.9|40765.8|40745.8|40750.3|40730.3|662
1662483300000|2022-09-06 16:55:00|40757.5|40737.5|40761.6|40741.6|40763.6|40743.6|40747.1|40727.1|601
1662483600000|2022-09-06 17:00:00|40761.5|40741.5|40755.7|40735.7|40786.3|40766.3|40752.3|40732.3|691
1662483900000|2022-09-06 17:05:00|40755.1|40735.1|40789|40769|40790.3|40770.3|40754.8|40734.8|723
1662484200000|2022-09-06 17:10:00|40787.4|40767.4|40770.3|40750.3|40787.8|40767.8|40768.7|40748.7|699
1662484500000|2022-09-06 17:15:00|40770.5|40750.5|40763.6|40743.6|40778.1|40758.1|40759.2|40739.2|648
1662484800000|2022-09-06 17:20:00|40763.3|40743.3|40766|40746|40771.5|40751.5|40753.5|40733.5|653
1662485100000|2022-09-06 17:25:00|40767.5|40747.5|40776.7|40756.7|40787.2|40767.2|40759.5|40739.5|654
1662485400000|2022-09-06 17:30:00|40778.4|40758.4|40780.3|40760.3|40782.3|40762.3|40769.8|40749.8|620
1662485700000|2022-09-06 17:35:00|40778.7|40758.7|40793.6|40773.6|40796.2|40776.2|40777.8|40757.8|619
1662486000000|2022-09-06 17:40:00|40792.2|40772.2|40784.3|40764.3|40800.6|40780.6|40782.6|40762.6|584
1662486300000|2022-09-06 17:45:00|40784.1|40764.1|40804.5|40784.5|40805.9|40785.9|40781.5|40761.5|607
1662486600000|2022-09-06 17:50:00|40796.6|40776.6|40788.9|40768.9|40806.1|40786.1|40784.6|40764.6|506
1662486900000|2022-09-06 17:55:00|40784.9|40764.9|40806.4|40786.4|40807.9|40787.9|40784.9|40764.9|519
1662487200000|2022-09-06 18:00:00|40806.7|40786.7|40807.1|40787.1|40816|40793|40794.4|40766|647
1662487500000|2022-09-06 18:05:00|40806.4|40786.4|40810.4|40790.4|40824|40804|40802.9|40782.9|576
1662487800000|2022-09-06 18:10:00|40810.7|40790.7|40785.4|40765.4|40817|40797|40777.3|40757.3|659
1662488100000|2022-09-06 18:15:00|40786|40766|40780.5|40760.5|40803|40773.3|40774.9|40740|652
1662488400000|2022-09-06 18:20:00|40781.5|40761.5|40786.1|40766.1|40805|40769.4|40778.3|40742|597
1662488700000|2022-09-06 18:25:00|40784.3|40764.3|40796.8|40776.8|40798.4|40778.4|40781.3|40761.3|620
1662489000000|2022-09-06 18:30:00|40797.2|40777.2|40787.4|40767.4|40799.1|40779.1|40782.7|40762.7|625
1662489300000|2022-09-06 18:35:00|40787.6|40767.6|40774.2|40754.2|40794.2|40774.2|40765.2|40745.2|670
1662489600000|2022-09-06 18:40:00|40774|40754|40763|40743|40781.4|40761.4|40761.8|40741.8|629
1662489900000|2022-09-06 18:45:00|40764.2|40744.2|40776.1|40756.1|40777.5|40757.5|40752.3|40732.3|624
1662490200000|2022-09-06 18:50:00|40776.5|40756.5|40766|40746|40782.2|40762.2|40764.1|40744.1|601
1662490500000|2022-09-06 18:55:00|40765.9|40745.9|40759.8|40739.8|40770.2|40750.2|40748.3|40728.3|635
1662490800000|2022-09-06 19:00:00|40761|40741|40755.7|40735.7|40782.7|40747|40751.3|40716.7|663
1662491100000|2022-09-06 19:05:00|40756|40736|40768|40748|40789.9|40757.9|40754.6|40722.3|580
1662491400000|2022-09-06 19:10:00|40767.2|40747.2|40771.8|40751.8|40781.6|40761.6|40766.2|40746.2|557
1662491700000|2022-09-06 19:15:00|40770.5|40750.5|40768.9|40748.9|40789.6|40755.5|40759.2|40724.7|591
1662492000000|2022-09-06 19:20:00|40768.8|40748.8|40773.4|40753.4|40784.4|40764.4|40765.1|40745.1|586
1662492300000|2022-09-06 19:25:00|40775.7|40755.7|40772.4|40752.4|40780.8|40760.8|40766.9|40746.9|531
1662492600000|2022-09-06 19:30:00|40772.9|40752.9|40786.1|40766.1|40814|40773.3|40772.5|40732.3|589
1662492900000|2022-09-06 19:35:00|40785.8|40765.8|40796.5|40776.5|40824.3|40776.5|40777.1|40737.7|490
1662493200000|2022-09-06 19:40:00|40811.7|40761.7|40804.5|40741.1|40821.5|40776.7|40777.1|40734.7|551
1662493500000|2022-09-06 19:45:00|40805.1|40748.3|40770.1|40750.1|40814.1|40767.7|40769.1|40733.6|527
1662493800000|2022-09-06 19:50:00|40772.4|40752.4|40788.1|40768.1|40816.7|40771.8|40772.4|40735.9|509
1662494100000|2022-09-06 19:55:00|40788|40768|40803.2|40739.7|40816.8|40772.9|40778.5|40736.7|511
1662494400000|2022-09-06 20:00:00|40794.7|40744.7|40810.7|40747.4|40818.5|40773.3|40775.8|40736.8|456
1662494700000|2022-09-06 20:05:00|40803.7|40753.7|40806.1|40756.1|40820.6|40773.3|40783.2|40745.8|392
1662495000000|2022-09-06 20:10:00|40807|40757|40798.9|40732.1|40818.7|40773.6|40769.1|40729.3|352
1662495300000|2022-09-06 20:15:00|40800|40731.5|40766.1|40746.1|40805|40756.5|40763.3|40722|332
1662495600000|2022-09-06 20:20:00|40763.8|40743.8|40773.6|40753.6|40803.1|40758.1|40763.8|40724.9|361
1662495900000|2022-09-06 20:25:00|40774.7|40754.7|40778.7|40758.7|40804.5|40762.1|40770.1|40731.8|311
1662496200000|2022-09-06 20:30:00|40778.5|40758.5|40798.7|40778.7|40823|40779.2|40777.9|40733.6|313
1662496500000|2022-09-06 20:35:00|40798.9|40778.9|40783.8|40763.8|40827.6|40787.2|40775.5|40738|449
1662496800000|2022-09-06 20:40:00|40784.2|40764.2|40788|40738|40821.3|40777.1|40773.6|40729.2|326
1662497100000|2022-09-06 20:45:00|40788.2|40738.2|40800.6|40733.2|40817.8|40757|40769.8|40716.7|309
1662497400000|2022-09-06 20:50:00|40802.4|40731.4|40798.9|40733.9|40814.5|40757.4|40764.5|40716|290
1662497700000|2022-09-06 20:55:00|40798.1|40732.6|40803.9|40715.2|40813.5|40754.5|40774.5|40686.3|336
1662498000000|2022-09-06 21:00:00|40800.7|40709.9|40735.7|40615.7|40803.6|40717|40735.7|40615.7|58
1662498300000|2022-09-06 21:05:00|40737.5|40617.5|40750|40630|40756.5|40636.5|40732.2|40612.2|101
1662498600000|2022-09-06 21:10:00|40768.8|40648.8|40751|40631|40803.5|40683.5|40730.5|40610.5|143
1662498900000|2022-09-06 21:15:00|40750.2|40630.2|40749.1|40629.1|40777.5|40657.5|40746.4|40626.4|174
1662499200000|2022-09-06 21:20:00|40749.4|40629.4|40764.4|40644.4|40764.6|40655|40745|40629.2|253
1662499500000|2022-09-06 21:25:00|40764.2|40644.2|40754.5|40634.5|40800.4|40680.4|40739.6|40619.6|401
1662499800000|2022-09-06 21:30:00|40754.3|40634.3|40759.6|40639.6|40799.7|40679.7|40743.6|40623.6|351
1662500100000|2022-09-06 21:35:00|40757.8|40640.8|40757.8|40637.8|40766.3|40646.6|40740.8|40620.8|163
1662500400000|2022-09-06 21:40:00|40759.1|40639.1|40765.9|40645.9|40770.3|40650.3|40741.8|40621.8|229
1662500700000|2022-09-06 21:45:00|40768.4|40648.4|40762.9|40642.9|40770.6|40650.6|40759.2|40639.2|211
1662501000000|2022-09-06 21:50:00|40763|40643|40760.6|40640.6|40768|40653.2|40749.1|40638.5|194
1662501300000|2022-09-06 21:55:00|40760.5|40640.5|40773.4|40653.4|40779.4|40659.4|40748|40636.5|302
1662501600000|2022-09-06 22:00:00|40765.9|40645.9|40811.4|40691.4|40817.4|40705.4|40759.2|40639.2|491
1662501900000|2022-09-06 22:05:00|40811.6|40691.6|40810.9|40690.9|40819|40723.5|40773.5|40685.6|355
1662502200000|2022-09-06 22:10:00|40810.8|40690.8|40808.2|40688.2|40817.9|40712.6|40781.6|40683.1|218
1662502500000|2022-09-06 22:15:00|40795.4|40699.4|40813|40693|40818.6|40727.5|40777.5|40684|362
1662502800000|2022-09-06 22:20:00|40812.3|40692.3|40819.5|40699.5|40847.9|40727.9|40791.9|40692.3|346
1662503100000|2022-09-06 22:25:00|40820.8|40700.8|40802.1|40690.9|40834.9|40725.4|40788.8|40683|283
1662503400000|2022-09-06 22:30:00|40805.2|40689|40824.9|40715.1|40853.4|40746|40791.8|40681.3|456
1662503700000|2022-09-06 22:35:00|40827.3|40716.1|40822.1|40720|40835.1|40741|40791|40703.3|389
1662504000000|2022-09-06 22:40:00|40820|40721.9|40837.8|40717.8|40843.1|40759.1|40779.1|40701.3|325
1662504300000|2022-09-06 22:45:00|40838.2|40718.2|40836.8|40716.8|40843.5|40752.2|40802.2|40712.1|324
1662504600000|2022-09-06 22:50:00|40837.5|40717.5|40817|40758.1|40860|40773.8|40803.5|40711|448
1662504900000|2022-09-06 22:55:00|40849.5|40729.5|40823|40766|40861.6|40769.9|40810.1|40727.5|434
1662505200000|2022-09-06 23:00:00|40837.7|40753.1|40855.5|40764.4|40855.5|40780|40813.5|40748|364
1662505500000|2022-09-06 23:05:00|40839.4|40779.7|40863|40769|40868|40794.6|40831.3|40761|398
1662505800000|2022-09-06 23:10:00|40875.2|40755.2|40865.9|40764.1|40885|40790|40842.8|40749.9|364
1662506100000|2022-09-06 23:15:00|40862.4|40767.5|40851.6|40778.2|40864.8|40782.3|40840.9|40763|378
1662506400000|2022-09-06 23:20:00|40851.3|40778.4|40841.3|40768|40857.2|40786.9|40834.1|40762.5|373
1662506700000|2022-09-06 23:25:00|40839|40770|40843.3|40771.7|40846.3|40786.7|40805.8|40760|358
1662507000000|2022-09-06 23:30:00|40843.9|40771|40830|40780|40849|40781.9|40825.3|40764|422
1662507300000|2022-09-06 23:35:00|40828.5|40778.5|40832.1|40766.2|40845.3|40791.4|40811.4|40762.1|353
1662507600000|2022-09-06 23:40:00|40832.6|40767.6|40821.8|40753.2|40838.1|40773|40803.7|40742|406
1662507900000|2022-09-06 23:45:00|40821.2|40754.3|40821.1|40757.4|40832.6|40765.8|40805.5|40748.5|419
1662508200000|2022-09-06 23:50:00|40821.4|40756.8|40823.1|40752.6|40829.5|40769.3|40808.3|40745.7|466
1662508500000|2022-09-06 23:55:00|40822.6|40753.7|40826.1|40758.4|40829.4|40767|40807.7|40748|449
1662508800000|2022-09-07 00:00:00|40825.4|40758.1|40828|40749.3|40842.3|40777.6|40807.6|40745.9|624
1662509100000|2022-09-07 00:05:00|40823.4|40752.6|40804.7|40738.1|40825.3|40762.8|40781.2|40734.1|551
1662509400000|2022-09-07 00:10:00|40805.1|40738|40806|40756|40831|40763.4|40781.9|40734.1|502
1662509700000|2022-09-07 00:15:00|40806.4|40756.4|40873.2|40780.9|40890.2|40799.4|40794.2|40747.7|645
1662510000000|2022-09-07 00:20:00|40879.3|40775.5|40874.3|40801.1|40895.6|40821.2|40841.2|40772.7|701
1662510300000|2022-09-07 00:25:00|40873.9|40801.4|40867.7|40798.7|40877.4|40811.9|40853.8|40782.6|642
1662510600000|2022-09-07 00:30:00|40867.9|40799.1|40892.2|40826.3|40899.7|40845.1|40846.6|40796|609
1662510900000|2022-09-07 00:35:00|40889.6|40824.1|40886.2|40814.8|40896|40847.4|40855.4|40814.8|580
1662511200000|2022-09-07 00:40:00|40860.6|40840.6|40882|40862|40914.5|40867.3|40857.9|40811|553
1662511500000|2022-09-07 00:45:00|40908.4|40839.7|40909.6|40838.6|40912.7|40865.2|40874|40828|627
1662511800000|2022-09-07 00:50:00|40908.9|40839.1|40875.7|40825.7|40908.9|40856.2|40853.5|40809.5|658
1662512100000|2022-09-07 00:55:00|40883.4|40819.8|40889.1|40839.1|40903.4|40857|40861.4|40819.2|632
1662512400000|2022-09-07 01:00:00|40890.3|40840.3|40892.7|40842.7|40917.7|40861.4|40871.3|40825.3|596
1662512700000|2022-09-07 01:05:00|40894.1|40844.1|40930.5|40862.6|40930.5|40872.2|40872.2|40825|546
1662513000000|2022-09-07 01:10:00|40920.9|40870.9|40896.6|40876.6|40939.7|40886.5|40893.3|40848|600
1662513300000|2022-09-07 01:15:00|40896.3|40876.3|40901.1|40851.1|40928|40877.1|40885.4|40841|616
1662513600000|2022-09-07 01:20:00|40901|40851|40877.3|40857.3|40910.9|40867.1|40868.2|40824|544
1662513900000|2022-09-07 01:25:00|40877.7|40857.7|40879|40859|40910.5|40862.1|40868|40829.8|505
1662514200000|2022-09-07 01:30:00|40879.1|40859.1|40892.4|40872.4|40928.2|40884.4|40876.5|40835.1|605
1662514500000|2022-09-07 01:35:00|40893.1|40873.1|40913.4|40863.4|40943.8|40902.1|40893.1|40853.1|542
1662514800000|2022-09-07 01:40:00|40913.3|40863.3|40910.2|40890.2|40933.7|40892|40891.1|40845|544
1662515100000|2022-09-07 01:45:00|40910.6|40890.6|40910.3|40860.3|40940.3|40892.5|40890.3|40853.2|501
1662515400000|2022-09-07 01:50:00|40918|40852.3|40888.9|40868.9|40929.3|40881.6|40883.5|40841.3|513
1662515700000|2022-09-07 01:55:00|40889.9|40869.9|40885.1|40865.1|40923.1|40876.9|40883|40840.7|496
1662516000000|2022-09-07 02:00:00|40885.3|40865.3|40897|40877|40926.5|40877.6|40884.8|40840|508
1662516300000|2022-09-07 02:05:00|40897.2|40877.2|40914.4|40894.4|40944|40896.3|40895.4|40856.2|532
1662516600000|2022-09-07 02:10:00|40913.6|40893.6|40964|40883|40975.9|40912.1|40913.2|40861.8|665
1662516900000|2022-09-07 02:15:00|40944|40904.6|40933.5|40877.6|40966|40908.1|40916.4|40859.9|705
1662517200000|2022-09-07 02:20:00|40938.1|40872.9|40920.1|40871.2|40950|40892.8|40915.7|40859|650
1662517500000|2022-09-07 02:25:00|40925.7|40873.1|40891.4|40871.4|40939|40889.1|40884.1|40844|607
1662517800000|2022-09-07 02:30:00|40892|40872|40886.8|40836.8|40914.1|40872|40872.8|40827|561
1662518100000|2022-09-07 02:35:00|40886.4|40836.4|40890.7|40840.7|40905.6|40858.6|40870.4|40820|467
1662518400000|2022-09-07 02:40:00|40901.3|40831.7|40892.8|40842.8|40908|40859.4|40876.2|40828|436
1662518700000|2022-09-07 02:45:00|40893.1|40843.1|40886.3|40866.3|40920|40872.3|40876.1|40833.3|498
1662519000000|2022-09-07 02:50:00|40886.6|40866.6|40905|40855|40927.8|40871.7|40880.8|40834.3|419
1662519300000|2022-09-07 02:55:00|40897|40877|40932.8|40852.1|40943.6|40885.2|40895.2|40830|598
1662519600000|2022-09-07 03:00:00|40932.7|40855.1|40914.6|40864.6|40940.7|40890.8|40906.3|40849|611
1662519900000|2022-09-07 03:05:00|40914.5|40864.5|40931.7|40855.2|40933.7|40880.2|40894|40842.7|555
1662520200000|2022-09-07 03:10:00|40928.3|40859.3|40920.8|40870.8|40958.4|40888.6|40908.2|40839.1|567
1662520500000|2022-09-07 03:15:00|40920.7|40870.7|40933.9|40866.8|40962.4|40886.8|40905.2|40841.5|618
1662520800000|2022-09-07 03:20:00|40941.4|40860|40928.5|40831.1|40949|40882.4|40907.1|40804|692
1662521100000|2022-09-07 03:25:00|40928.6|40830.9|40917.7|40813.2|40941.1|40852.9|40904.6|40795.1|622
1662521400000|2022-09-07 03:30:00|40919.2|40812|40924.5|40807.6|40948.5|40846.8|40907|40789.6|609
1662521700000|2022-09-07 03:35:00|40928.6|40808.6|40952.7|40863.7|40953.6|40874.1|40919.4|40803|588
1662522000000|2022-09-07 03:40:00|40951.3|40864.1|40930.8|40860.3|40971.5|40877|40927|40815|629
1662522300000|2022-09-07 03:45:00|40929.7|40859.8|40934.2|40864.5|40945.7|40870.9|40912.5|40814.8|638
1662522600000|2022-09-07 03:50:00|40930|40862.6|40913|40844.4|40944.6|40868.2|40908.1|40824.8|624
1662522900000|2022-09-07 03:55:00|40913.2|40844.6|40913.1|40839.1|40931.1|40868.8|40900.2|40812.5|614
1662523200000|2022-09-07 04:00:00|40915.8|40838.5|40901.8|40804|40928.7|40849.5|40898.9|40788.3|609
1662523500000|2022-09-07 04:05:00|40903.3|40803.2|40915.9|40801.9|40939.9|40845.6|40892.7|40781.6|570
1662523800000|2022-09-07 04:10:00|40916.1|40801.7|40930.7|40831.3|40942.3|40862.1|40898.2|40781.7|610
1662524100000|2022-09-07 04:15:00|40932.5|40838.5|40909.3|40789.3|40943.5|40865.1|40900.6|40780.6|577
1662524400000|2022-09-07 04:20:00|40909.5|40789.5|40925.5|40807|40946.2|40830.5|40886.6|40782.9|557
1662524700000|2022-09-07 04:25:00|40930|40810|40944|40824|40950.5|40839.2|40913.2|40804.4|524
1662525000000|2022-09-07 04:30:00|40942.7|40822.7|40919.6|40804.9|40942.7|40836.6|40898.9|40783.9|689
1662525300000|2022-09-07 04:35:00|40917.5|40810.2|40888.6|40810.4|40924|40835.3|40873.2|40771.7|578
1662525600000|2022-09-07 04:40:00|40891.6|40771.6|40890.7|40818.1|40910.5|40842.5|40874|40765|613
1662525900000|2022-09-07 04:45:00|40891|40816.9|40885.9|40802.7|40910.2|40838.8|40876|40785.7|512
1662526200000|2022-09-07 04:50:00|40886.3|40804.1|40888.2|40808.6|40901.5|40829.2|40868.1|40777.6|569
1662526500000|2022-09-07 04:55:00|40887.9|40807.8|40895.3|40811.3|40908.4|40833.8|40879.5|40780.5|485
1662526800000|2022-09-07 05:00:00|40891|40808.4|40870.8|40801|40894.6|40835.2|40852.5|40761|552
1662527100000|2022-09-07 05:05:00|40869.3|40800.2|40860.8|40791.8|40883.3|40824|40842.2|40757.2|501
1662527400000|2022-09-07 05:10:00|40862.2|40793.3|40874.2|40801.9|40880|40813.9|40848.9|40781.2|471
1662527700000|2022-09-07 05:15:00|40872.4|40803.3|40932.4|40844.3|40940|40866.2|40845.3|40756.2|556
1662528000000|2022-09-07 05:20:00|40933.3|40832.2|40918.6|40838.1|40934.6|40877|40888.5|40799.7|553
1662528300000|2022-09-07 05:25:00|40917.7|40843.1|40929.5|40862.9|40932.1|40870.3|40907.6|40815.1|472
1662528600000|2022-09-07 05:30:00|40929.1|40863|40935.9|40863.4|40952.5|40890.2|40910.2|40832.5|452
1662528900000|2022-09-07 05:35:00|40927.8|40836.8|40938.1|40869.5|40951.2|40893.6|40922.9|40828.1|481
1662529200000|2022-09-07 05:40:00|40939.1|40869|40952.3|40876.8|40967.9|40911.7|40932.9|40851|427
1662529500000|2022-09-07 05:45:00|40951|40880.8|40937.4|40864.4|40959.9|40904|40919.5|40834|495
1662529800000|2022-09-07 05:50:00|40938|40866.5|40909.4|40889.4|40964.8|40912.7|40903.2|40843.9|471
1662530100000|2022-09-07 05:55:00|40932.7|40869.5|40928.2|40852.5|40972|40886.3|40907.7|40833.3|603
1662530400000|2022-09-07 06:00:00|40934.1|40841.3|40926.6|40862.5|40954.8|40905.6|40905.5|40831.8|736
1662530700000|2022-09-07 06:05:00|40936.9|40857.6|40910.8|40860.8|40946|40898.4|40886.1|40831|707
1662531000000|2022-09-07 06:10:00|40916.6|40853.7|40898.6|40824.6|40935.1|40880.7|40870.1|40811.5|668
1662531300000|2022-09-07 06:15:00|40898.8|40825.9|40913.9|40837.7|40921|40867.1|40873.5|40811.3|700
1662531600000|2022-09-07 06:20:00|40912.2|40838.9|40876.4|40774.2|40923|40848.9|40794.6|40684|724
1662531900000|2022-09-07 06:25:00|40874.6|40777.3|40816.3|40766.3|40881.1|40808|40786.1|40743.6|653
1662532200000|2022-09-07 06:30:00|40814.6|40764.6|40691.5|40613.4|40839.4|40810.1|40666.2|40587.9|715
1662532500000|2022-09-07 06:35:00|40691.1|40615.8|40717.8|40697.8|40760.9|40718.7|40690.8|40613.3|711
1662532800000|2022-09-07 06:40:00|40717.7|40697.7|40784|40717.9|40791.6|40739.9|40697.7|40677.7|707
1662533100000|2022-09-07 06:45:00|40776.6|40726.6|40760.1|40740.1|40790|40765.2|40730.7|40677.1|732
1662533400000|2022-09-07 06:50:00|40763.6|40743.6|40716.9|40696.9|40786.8|40746|40702.9|40664.7|639
1662533700000|2022-09-07 06:55:00|40716.5|40696.5|40759.9|40639.9|40772.7|40704.2|40705.8|40639.1|625
1662534000000|2022-09-07 07:00:00|40734.3|40667.8|40719.8|40699.8|40752.8|40700.9|40684.8|40654.3|744
1662534300000|2022-09-07 07:05:00|40715.3|40695.3|40719.6|40699.6|40730.4|40710.4|40697.3|40677.3|713
1662534600000|2022-09-07 07:10:00|40718.8|40698.8|40689|40669|40724.3|40704.3|40676.4|40656.4|712
1662534900000|2022-09-07 07:15:00|40689.5|40669.5|40677|40657|40698.8|40678.8|40664.7|40644.7|716
1662535200000|2022-09-07 07:20:00|40673.6|40653.6|40697.1|40677.1|40702.2|40682.2|40666.9|40646.9|700
1662535500000|2022-09-07 07:25:00|40698.2|40678.2|40705.8|40685.8|40722.1|40702.1|40686|40666|707
1662535800000|2022-09-07 07:30:00|40706.3|40686.3|40677.1|40657.1|40717|40697|40667.7|40647.7|684
1662536100000|2022-09-07 07:35:00|40678|40658|40569.9|40498.4|40692|40672|40494.2|40409.1|747
1662536400000|2022-09-07 07:40:00|40569.3|40498.1|40609.4|40589.4|40621.9|40593.3|40534.3|40488.2|661
1662536700000|2022-09-07 07:45:00|40608.8|40588.8|40540.1|40520.1|40608.8|40588.8|40536.8|40516.8|639
1662537000000|2022-09-07 07:50:00|40539.8|40519.8|40536.7|40516.7|40558|40538|40535.8|40515.8|673
1662537300000|2022-09-07 07:55:00|40536.9|40516.9|40422.2|40402.2|40540.4|40520.4|40382.4|40349.4|740
1662537600000|2022-09-07 08:00:00|40423.3|40403.3|40430.1|40410.1|40439.1|40419.1|40399.5|40379.5|710
1662537900000|2022-09-07 08:05:00|40431.9|40411.9|40482.8|40462.8|40521.6|40469.6|40402.2|40382.2|708
1662538200000|2022-09-07 08:10:00|40483.1|40463.1|40509.4|40489.4|40536|40498.7|40483.1|40443.7|708
1662538500000|2022-09-07 08:15:00|40509.9|40489.9|40552.7|40488.2|40556.4|40510.9|40478.9|40458.9|674
1662538800000|2022-09-07 08:20:00|40545.3|40495.3|40542.8|40522.8|40583.9|40529.4|40529.4|40481|645
1662539100000|2022-09-07 08:25:00|40544.3|40524.3|40539.2|40519.2|40574|40531|40531.6|40478|634
1662539400000|2022-09-07 08:30:00|40539.4|40519.4|40506.2|40486.2|40570.3|40524|40492.9|40461.9|692
1662539700000|2022-09-07 08:35:00|40509.2|40489.2|40518.2|40498.2|40523.7|40498.2|40495.4|40455.7|630
1662540000000|2022-09-07 08:40:00|40514.9|40494.9|40495.2|40475.2|40549.6|40512.8|40494.1|40474.1|645
1662540300000|2022-09-07 08:45:00|40495.8|40475.8|40485.5|40465.5|40521.7|40495.8|40482.4|40435.5|602
1662540600000|2022-09-07 08:50:00|40487.7|40467.7|40541.4|40521.4|40551|40531|40475.2|40455.2|606
1662540900000|2022-09-07 08:55:00|40538.3|40518.3|40532.8|40512.8|40566.6|40532.9|40522.4|40482.3|651
1662541200000|2022-09-07 09:00:00|40531.6|40511.6|40511.6|40491.6|40580.6|40534.9|40498.6|40453.7|804
1662541500000|2022-09-07 09:05:00|40513|40493|40525|40505|40568.4|40527.4|40472.7|40452.7|760
1662541800000|2022-09-07 09:10:00|40524.1|40504.1|40539|40519|40587|40539.2|40499.9|40479.9|677
1662542100000|2022-09-07 09:15:00|40539.3|40519.3|40493.4|40473.4|40576.9|40528.2|40489.6|40469.6|685
1662542400000|2022-09-07 09:20:00|40493.3|40473.3|40495.7|40475.7|40512.5|40475.7|40461.3|40441.3|638
1662542700000|2022-09-07 09:25:00|40495.8|40475.8|40546.4|40526.4|40566.8|40546.8|40483.9|40463.9|723
1662543000000|2022-09-07 09:30:00|40545.7|40525.7|40542|40522|40569.8|40549.8|40528.9|40490.7|651
1662543300000|2022-09-07 09:35:00|40542.6|40522.6|40544|40524|40563.6|40524.1|40529.3|40487|581
1662543600000|2022-09-07 09:40:00|40544.1|40524.1|40552.9|40532.9|40570.2|40550.2|40530.9|40510.9|615
1662543900000|2022-09-07 09:45:00|40556.7|40536.7|40560.1|40540.1|40582.3|40562.3|40552.5|40532.5|621
1662544200000|2022-09-07 09:50:00|40559.7|40539.7|40584.3|40564.3|40588.3|40568.3|40558.1|40538.1|575
1662544500000|2022-09-07 09:55:00|40584.9|40564.9|40529.5|40509.5|40585.1|40565.1|40524.5|40504.5|660
1662544800000|2022-09-07 10:00:00|40528.5|40508.5|40533.4|40513.4|40541.1|40521.1|40502.6|40482.6|614
1662545100000|2022-09-07 10:05:00|40533.9|40513.9|40564.4|40544.4|40569.7|40549.7|40533.5|40513.5|683
1662545400000|2022-09-07 10:10:00|40565.7|40545.7|40568|40548|40587|40567|40560.8|40513.3|640
1662545700000|2022-09-07 10:15:00|40568.3|40548.3|40575.7|40555.7|40597.9|40559.7|40557.9|40521.3|613
1662546000000|2022-09-07 10:20:00|40575.3|40555.3|40555.2|40535.2|40600|40560.8|40548.6|40528.3|625
1662546300000|2022-09-07 10:25:00|40555.4|40535.4|40526.2|40506.2|40584.1|40539.4|40521.7|40501.7|597
1662546600000|2022-09-07 10:30:00|40527.4|40507.4|40556.6|40536.6|40562.8|40542.8|40524.1|40504.1|690
1662546900000|2022-09-07 10:35:00|40555.6|40535.6|40542.3|40522.3|40571|40541|40535.4|40503.2|628
1662547200000|2022-09-07 10:40:00|40542.4|40522.4|40507.2|40487.2|40547.8|40527.8|40497.7|40477.7|617
1662547500000|2022-09-07 10:45:00|40506.9|40486.9|40492.2|40472.2|40509.9|40489.9|40475|40455|663
1662547800000|2022-09-07 10:50:00|40492.1|40472.1|40491.3|40471.3|40499.5|40479.5|40461.1|40441.1|683
1662548100000|2022-09-07 10:55:00|40491.2|40471.2|40557.2|40537.2|40598.1|40551.3|40490.6|40469|701
1662548400000|2022-09-07 11:00:00|40558.6|40538.6|40594.3|40574.3|40632.4|40582.7|40541.5|40496.2|740
1662548700000|2022-09-07 11:05:00|40595.1|40575.1|40572.4|40552.4|40619.9|40582.6|40567.1|40530.2|772
1662549000000|2022-09-07 11:10:00|40570.3|40550.3|40559.6|40539.6|40580.9|40560.9|40553.1|40533.1|701
1662549300000|2022-09-07 11:15:00|40559.7|40539.7|40521.3|40501.3|40562.2|40541.3|40513.1|40477.7|603
1662549600000|2022-09-07 11:20:00|40520.8|40500.8|40551.7|40531.7|40576.4|40536.5|40517.9|40497.9|687
1662549900000|2022-09-07 11:25:00|40551.4|40531.4|40578.9|40513|40590.2|40549.5|40543.5|40500.6|686
1662550200000|2022-09-07 11:30:00|40555.2|40535.2|40616|40596|40660.9|40601.9|40553.4|40500|726
1662550500000|2022-09-07 11:35:00|40616.1|40596.1|40613|40593|40704.3|40672.9|40609|40559.9|771
1662550800000|2022-09-07 11:40:00|40613.2|40593.2|40550.5|40530.5|40641.6|40597.1|40548.2|40528.2|740
1662551100000|2022-09-07 11:45:00|40556.4|40536.4|40588.6|40568.6|40632.5|40569.2|40556.4|40515.1|711
1662551400000|2022-09-07 11:50:00|40588.8|40568.8|40644|40624|40680.1|40648.3|40580.6|40533.6|714
1662551700000|2022-09-07 11:55:00|40643.8|40623.8|40709.2|40659.2|40719.6|40685|40639.3|40604.5|727
1662552000000|2022-09-07 12:00:00|40709.4|40659.4|40659.3|40639.3|40725.5|40705.5|40638.9|40618.9|769
1662552300000|2022-09-07 12:05:00|40659.7|40639.7|40666.9|40646.9|40670.7|40650.7|40633.8|40613.8|705
1662552600000|2022-09-07 12:10:00|40667.6|40647.6|40669.6|40649.6|40721.1|40701.1|40665|40645|681
1662552900000|2022-09-07 12:15:00|40670|40650|40622.7|40602.7|40676|40656|40614.2|40594.2|709
1662553200000|2022-09-07 12:20:00|40624|40604|40590.5|40570.5|40628.9|40608.9|40551.6|40531.6|718
1662553500000|2022-09-07 12:25:00|40586.4|40566.4|40591.3|40524.6|40598.2|40578.2|40559.7|40523.1|589
1662553800000|2022-09-07 12:30:00|40592.9|40523.7|40576.8|40556.8|40618|40573.2|40562.7|40523.4|712
1662554100000|2022-09-07 12:35:00|40571.8|40551.8|40566.2|40546.2|40612|40578.4|40558.1|40514|656
1662554400000|2022-09-07 12:40:00|40565.6|40545.6|40552.6|40532.6|40589.8|40555.4|40493.8|40473.8|716
1662554700000|2022-09-07 12:45:00|40553.3|40533.3|40546.8|40526.8|40560.6|40540.6|40539.1|40519.1|661
1662555000000|2022-09-07 12:50:00|40546|40526|40457.9|40437.9|40546.6|40526.6|40457.9|40437.9|720
1662555300000|2022-09-07 12:55:00|40460|40440|40375.1|40355.1|40461.4|40441.4|40354.9|40318.1|714
1662555600000|2022-09-07 13:00:00|40382.6|40362.6|40458.1|40438.1|40470|40446.7|40382.6|40350|727
1662555900000|2022-09-07 13:05:00|40458.4|40438.4|40448.3|40428.3|40465.5|40445.5|40435.6|40415.6|724
1662556200000|2022-09-07 13:10:00|40448.7|40428.7|40439.7|40419.7|40452.1|40432.1|40419.9|40399.9|710
1662556500000|2022-09-07 13:15:00|40439.8|40419.8|40278.4|40258.4|40439.8|40419.8|40274.8|40242.3|721
1662556800000|2022-09-07 13:20:00|40281.1|40261.1|40331.5|40311.5|40355.5|40326.1|40249.5|40229.5|720
1662557100000|2022-09-07 13:25:00|40331.3|40311.3|40328.5|40308.5|40345.9|40324.8|40325.8|40295.9|687
1662557400000|2022-09-07 13:30:00|40329|40309|40287.1|40267.1|40329.2|40309.2|40287.1|40267.1|754
1662557700000|2022-09-07 13:35:00|40290.5|40270.5|40265.4|40245.4|40304.2|40270.7|40262.1|40232.3|743
1662558000000|2022-09-07 13:40:00|40266|40246|40211.6|40191.6|40270.3|40250.3|40188|40168|766
1662558300000|2022-09-07 13:45:00|40210.6|40190.6|40194.8|40174.8|40260.8|40221|40189.6|40147.7|726
1662558600000|2022-09-07 13:50:00|40192.3|40172.3|40172.2|40152.2|40227.9|40188.3|40158.2|40138.2|746
1662558900000|2022-09-07 13:55:00|40171.4|40151.4|40223|40203|40253|40211.9|40150.5|40130.5|773
1662559200000|2022-09-07 14:00:00|40224.6|40204.6|40203.8|40183.8|40234.6|40214.6|40186.6|40157.3|821
1662559500000|2022-09-07 14:05:00|40202.9|40182.9|40172|40152|40209|40186.1|40172|40138|763
1662559800000|2022-09-07 14:10:00|40170.6|40150.6|40106.8|40086.8|40170.9|40150.9|40081|40061|781
1662560100000|2022-09-07 14:15:00|40106.4|40086.4|40127.2|40107.2|40158|40120.1|40099.8|40079.8|708
1662560400000|2022-09-07 14:20:00|40126.9|40106.9|40024.5|40004.5|40129.8|40109.8|40012|39992|729
1662560700000|2022-09-07 14:25:00|40022|40002|40031.7|40011.7|40060.5|40025.5|39985.6|39963.6|787
1662561000000|2022-09-07 14:30:00|40031.2|40011.2|39988.4|39968.4|40035.2|40015.2|39979.5|39959.5|786
1662561300000|2022-09-07 14:35:00|39988.1|39968.1|39985.4|39965.4|40028|39988.1|39970.5|39944|788
1662561600000|2022-09-07 14:40:00|39979.7|39959.7|39980.2|39960.2|40013|39980.2|39967.7|39947.7|767
1662561900000|2022-09-07 14:45:00|39981.5|39961.5|39977|39957|40003.8|39983.8|39963.8|39943.8|729
1662562200000|2022-09-07 14:50:00|39976.8|39956.8|39947.2|39927.2|39988.4|39961.9|39938.4|39901.2|776
1662562500000|2022-09-07 14:55:00|39947.6|39927.6|39959.9|39939.9|40004.7|39963.7|39944.7|39906.8|760
1662562800000|2022-09-07 15:00:00|39959.4|39939.4|39932.4|39912.4|39961.5|39941.5|39922.5|39902.5|743
1662563100000|2022-09-07 15:05:00|39932.3|39912.3|39956.9|39936.9|39959.5|39939.5|39932.1|39912.1|685
1662563400000|2022-09-07 15:10:00|39957.2|39937.2|39864|39844|39977|39937.6|39847.1|39827.1|702
1662563700000|2022-09-07 15:15:00|39862.7|39842.7|39887.8|39867.8|39899.4|39879.4|39862.7|39842.7|717
1662564000000|2022-09-07 15:20:00|39887.6|39867.6|39881.1|39861.1|39894.6|39874.6|39872.8|39852.8|708
1662564300000|2022-09-07 15:25:00|39881|39861|39907.8|39887.8|39912.4|39892.4|39868.9|39827|603
1662564600000|2022-09-07 15:30:00|39908.2|39888.2|39911.9|39891.9|39922|39902|39899.6|39879.6|696
1662564900000|2022-09-07 15:35:00|39911.7|39891.7|39934.5|39914.5|39944.2|39924.2|39894.7|39874.7|704
1662565200000|2022-09-07 15:40:00|39934.8|39914.8|40053.1|39987|40070|40016.5|39934.4|39905.1|763
1662565500000|2022-09-07 15:45:00|40021.1|40001.1|40048.7|39981|40062.1|40006.2|40002.5|39960.4|710
1662565800000|2022-09-07 15:50:00|40047.7|39980.3|40049.8|39999.8|40070.3|40011.6|40015.3|39969.5|662
1662566100000|2022-09-07 15:55:00|40049.7|39999.7|40067.3|40047.3|40076.5|40056.5|40026|39980.9|650
1662566400000|2022-09-07 16:00:00|40068|40048|40000.3|39980.3|40071.4|40051.4|39997.4|39957.3|662
1662566700000|2022-09-07 16:05:00|39999.5|39979.5|39997.6|39947.6|40027.2|39979.9|39981.9|39928|572
1662567000000|2022-09-07 16:10:00|39998.1|39948.1|39983.8|39963.8|40018.4|39967.1|39979.1|39932|611
1662567300000|2022-09-07 16:15:00|39983.7|39963.7|40003.2|39938.9|40015|39968.6|39969.4|39924|653
1662567600000|2022-09-07 16:20:00|39996.4|39946.4|39987.9|39937.9|40015|39965|39971.7|39929.2|663
1662567900000|2022-09-07 16:25:00|39987.5|39937.5|39983.9|39916.7|40009.9|39953.4|39964|39903.5|639
1662568200000|2022-09-07 16:30:00|39983.8|39917.1|39980.2|39912.5|40005.2|39941.1|39953.2|39890.1|601
1662568500000|2022-09-07 16:35:00|39983.2|39912.9|39868.3|39848.3|39995.4|39938.1|39863.8|39831.1|702
1662568800000|2022-09-07 16:40:00|39867.7|39847.7|39817.4|39707|39918.5|39859.1|39817.4|39703.9|798
1662569100000|2022-09-07 16:45:00|39819.4|39707.5|39816.5|39696.5|39824.6|39708.4|39774.1|39667.7|714
1662569400000|2022-09-07 16:50:00|39816.3|39696.3|39804.4|39684.4|39835.2|39715.2|39800.9|39680.9|698
1662569700000|2022-09-07 16:55:00|39805.7|39685.7|39810.3|39690.3|39829.3|39712.1|39780.8|39660.8|687
1662570000000|2022-09-07 17:00:00|39814.5|39694.5|39699.5|39611.3|39820.5|39700.5|39689.4|39602.6|725
1662570300000|2022-09-07 17:05:00|39703|39614.2|39672.4|39652.4|39706.7|39656.1|39650.5|39599.2|716
1662570600000|2022-09-07 17:10:00|39675.6|39655.6|39675.8|39655.8|39701.6|39658.2|39657.3|39624|612
1662570900000|2022-09-07 17:15:00|39676.9|39656.9|39653.3|39633.3|39703|39663.8|39621.4|39601.4|691
1662571200000|2022-09-07 17:20:00|39653.4|39633.4|39635.6|39615.6|39667.2|39633.4|39619.2|39584.7|661
1662571500000|2022-09-07 17:25:00|39636.2|39616.2|39624.2|39604.2|39662.6|39628.9|39611.1|39591.1|619
1662571800000|2022-09-07 17:30:00|39622.8|39602.8|39629.6|39609.6|39641.9|39621.9|39619.2|39599.2|582
1662572100000|2022-09-07 17:35:00|39629.5|39609.5|39572.1|39552.1|39644|39624|39571|39551|642
1662572400000|2022-09-07 17:40:00|39576.7|39556.7|39580.1|39560.1|39615|39580.7|39569.4|39546|659
1662572700000|2022-09-07 17:45:00|39580.3|39560.3|39563.7|39543.7|39596|39564.8|39557.9|39537.9|638
1662573000000|2022-09-07 17:50:00|39564.6|39544.6|39578.4|39558.4|39581.7|39561.7|39551.2|39531.2|635
1662573300000|2022-09-07 17:55:00|39576.4|39556.4|39582.8|39562.8|39605.5|39577.9|39574.2|39534.6|581
1662573600000|2022-09-07 18:00:00|39582.2|39562.2|39586.3|39566.3|39614|39581|39579.6|39542|653
1662573900000|2022-09-07 18:05:00|39587.3|39567.3|39606.1|39586.1|39613|39593|39580.9|39560.9|575
1662574200000|2022-09-07 18:10:00|39604.9|39584.9|39601.1|39581.1|39609.9|39589.9|39595.7|39575.7|523
1662574500000|2022-09-07 18:15:00|39601.8|39581.8|39613|39593|39622.5|39602.5|39600.5|39580.5|427
1662574800000|2022-09-07 18:20:00|39612.1|39592.1|39616|39596|39618.7|39598.7|39610.3|39590.3|430
1662575100000|2022-09-07 18:25:00|39615.3|39595.3|39610.3|39590.3|39619.2|39599.2|39610.1|39590.1|442
1662575400000|2022-09-07 18:30:00|39610.5|39590.5|39603.5|39583.5|39612.4|39592.4|39593.4|39573.4|503
1662575700000|2022-09-07 18:35:00|39602.7|39582.7|39611|39591|39637|39591.7|39600.9|39568|490
1662576000000|2022-09-07 18:40:00|39610.9|39590.9|39636.4|39586.4|39643.2|39605.4|39608.7|39565.4|522
1662576300000|2022-09-07 18:45:00|39636.6|39586.6|39630|39610|39665.9|39621|39623.3|39580.3|563
1662576600000|2022-09-07 18:50:00|39630.9|39610.9|39619.3|39599.3|39651.6|39611.2|39617.8|39575|552
1662576900000|2022-09-07 18:55:00|39620|39600|39665.2|39645.2|39677|39646.2|39605.1|39577.3|584
1662577200000|2022-09-07 19:00:00|39664.7|39644.7|39641.1|39621.1|39687.3|39648.3|39639|39606.8|536
1662577500000|2022-09-07 19:05:00|39644.5|39624.5|39630.1|39610.1|39666|39624.5|39626.2|39589.6|506
1662577800000|2022-09-07 19:10:00|39630.7|39610.7|39601.3|39581.3|39636.5|39610.7|39597.7|39567.1|531
1662578100000|2022-09-07 19:15:00|39602|39582|39596.8|39576.8|39617.3|39583.9|39588.1|39552.3|530
1662578400000|2022-09-07 19:20:00|39596|39576|39582.7|39562.7|39614.4|39580.5|39575.3|39550.5|553
1662578700000|2022-09-07 19:25:00|39582.5|39562.5|39598.8|39578.8|39614.2|39581|39577.4|39540|540
1662579000000|2022-09-07 19:30:00|39599.1|39579.1|39599|39524.4|39624.7|39580.1|39574.7|39522.5|596
1662579300000|2022-09-07 19:35:00|39596.8|39527.7|39591.1|39541.1|39603.9|39559.4|39568.7|39523.2|510
1662579600000|2022-09-07 19:40:00|39591.3|39541.3|39581.2|39531.2|39606|39554.9|39569.1|39519.3|494
1662579900000|2022-09-07 19:45:00|39580.7|39530.7|39588.4|39519|39604|39552.6|39565.9|39507.3|419
1662580200000|2022-09-07 19:50:00|39588.9|39519.3|39588.7|39514.9|39601|39530.4|39572.6|39511.4|546
1662580500000|2022-09-07 19:55:00|39570.9|39520.9|39551.7|39531.7|39597.7|39535.7|39548.4|39503|634
1662580800000|2022-09-07 20:00:00|39551.4|39531.4|39557.3|39507.3|39593.8|39531.6|39535.2|39487.2|500
1662581100000|2022-09-07 20:05:00|39564.7|39501.1|39572.8|39501|39578|39511.9|39556|39497|369
1662581400000|2022-09-07 20:10:00|39571.9|39501.6|39574.3|39496.5|39579.5|39524.6|39540.2|39494.1|386
1662581700000|2022-09-07 20:15:00|39574.7|39496|39571.7|39488.4|39580.8|39508.9|39549.3|39488.4|350
1662582000000|2022-09-07 20:20:00|39570.2|39490.1|39553.1|39485.7|39570.2|39500.5|39535.6|39478|336
1662582300000|2022-09-07 20:25:00|39541.8|39491.8|39569.7|39496.8|39582|39512|39526|39481.1|425
1662582600000|2022-09-07 20:30:00|39565.5|39496.1|39575.2|39495.9|39584|39505.4|39552.3|39488.6|290
1662582900000|2022-09-07 20:35:00|39571.1|39494.6|39578.1|39495.8|39583|39503.9|39553.9|39490|311
1662583200000|2022-09-07 20:40:00|39577.2|39496.4|39578.9|39495.6|39584.8|39504.6|39552|39475.7|501
1662583500000|2022-09-07 20:45:00|39578.5|39494|39563.1|39478.9|39579.2|39509.4|39537.7|39465.8|324
1662583800000|2022-09-07 20:50:00|39565.7|39477.9|39577|39483.1|39586|39499.2|39544|39472|258
1662584100000|2022-09-07 20:55:00|39572.1|39481|39589.3|39469.3|39596.5|39486.9|39563.2|39453.5|404
1662584400000|2022-09-07 21:00:00|39588.4|39468.4|39564.1|39444.1|39605.4|39485.4|39553.4|39441.3|59
1662584700000|2022-09-07 21:05:00|39562.8|39442.8|39573|39453|39579.2|39463.8|39559.6|39439.6|93
1662585000000|2022-09-07 21:10:00|39569.7|39469.4|39566.7|39478.3|39595.7|39487.5|39552.2|39438.5|212
1662585300000|2022-09-07 21:15:00|39570.9|39475.3|39678.4|39558.4|39691.3|39571.3|39557.3|39445.5|178
1662586200000|2022-09-07 21:30:00|39696.5|39576.5|39697.3|39577.3|39711.8|39591.8|39694.5|39574.5|28
1662586500000|2022-09-07 21:35:00|39706.9|39586.9|39716.9|39596.9|39716.9|39596.9|39697.5|39577.5|7
1662586800000|2022-09-07 21:40:00|39696.1|39576.1|39677.3|39557.3|39721|39601|39674.6|39554.6|16
1662587100000|2022-09-07 21:45:00|39688.2|39568.2|39705|39585|39734.2|39614.2|39688.2|39568.2|16
1662587700000|2022-09-07 21:55:00|39693.5|39573.5|39696|39576|39696|39576|39693.5|39573.5|2
1662588000000|2022-09-07 22:00:00|39659.6|39539.6|39648|39528|39697|39577|39622.6|39502.6|146
1662588300000|2022-09-07 22:05:00|39659.2|39539.2|39654.8|39534.8|39693.4|39573.4|39595.2|39475.2|263
1662588600000|2022-09-07 22:10:00|39658.5|39538.5|39636.3|39516.3|39702.3|39582.3|39596.2|39476.2|383
1662588900000|2022-09-07 22:15:00|39635.4|39515.4|39623.2|39503.2|39679.6|39559.6|39591.6|39471.6|566
1662589200000|2022-09-07 22:20:00|39623.3|39503.3|39622.9|39502.9|39639.4|39520|39577.7|39457.7|578
1662589500000|2022-09-07 22:25:00|39625.6|39505.6|39615.3|39495.3|39631.8|39511.8|39601.2|39481.2|464
1662589800000|2022-09-07 22:30:00|39615.4|39495.4|39626.2|39506.2|39637.9|39517.9|39599.3|39479.3|523
1662590100000|2022-09-07 22:35:00|39624.2|39504.2|39635.9|39515.9|39645.5|39525.5|39603.6|39483.6|403
1662590400000|2022-09-07 22:40:00|39635|39515|39637.6|39517.6|39647.4|39538|39604.5|39484.5|396
1662590700000|2022-09-07 22:45:00|39636.6|39516.6|39632.5|39512.5|39658.8|39538.8|39610.5|39490.5|470
1662591000000|2022-09-07 22:50:00|39632.8|39512.8|39638.7|39518.7|39650.6|39537|39612|39501.3|389
1662591300000|2022-09-07 22:55:00|39631.5|39520.6|39637|39517|39658.1|39538.1|39611|39491.5|364
1662591600000|2022-09-07 23:00:00|39636.9|39516.9|39643.1|39523.1|39649.1|39536|39586|39482.7|524
1662591900000|2022-09-07 23:05:00|39640.1|39520.1|39642.9|39522.9|39655.2|39535.2|39621.7|39501.7|460
1662592200000|2022-09-07 23:10:00|39643.1|39523.1|39639.6|39519.6|39665.8|39545.8|39617.6|39506.5|553
1662592500000|2022-09-07 23:15:00|39638.4|39518.4|39641.9|39521.9|39661.5|39541.5|39629.4|39512.8|519
1662592800000|2022-09-07 23:20:00|39643.1|39523.1|39666.6|39546.6|39671.3|39551.3|39622|39510.8|552
1662593100000|2022-09-07 23:25:00|39667.9|39547.9|39676.8|39556.8|39682.8|39562.8|39639.1|39519.1|534
1662593400000|2022-09-07 23:30:00|39673.6|39553.6|39674.5|39554.5|39683.6|39563.6|39642.5|39522.5|393
1662593700000|2022-09-07 23:35:00|39674.6|39554.6|39663.8|39543.8|39681.5|39573.5|39622|39533.3|478
1662594000000|2022-09-07 23:40:00|39677.9|39557.9|39674.3|39554.3|39684|39577.5|39627.5|39533.7|415
1662594300000|2022-09-07 23:45:00|39675|39555|39674|39554|39678.3|39564|39619|39521.6|391
1662594600000|2022-09-07 23:50:00|39626.4|39561|39681.5|39561.5|39683.6|39580|39618.2|39528.4|407
1662594900000|2022-09-07 23:55:00|39681.2|39561.2|39655.1|39535.1|39683.8|39577.5|39627|39532.4|390
1662595200000|2022-09-08 00:00:00|39653.8|39533.8|39672.5|39552.5|39672.5|39569.9|39633.7|39513.7|631
1662595500000|2022-09-08 00:05:00|39673.6|39553.6|39684.4|39564.4|39694.3|39597|39647|39536.4|536
1662595800000|2022-09-08 00:10:00|39685.2|39565.2|39683.9|39563.9|39692.3|39581.5|39661.4|39549.2|505
1662596100000|2022-09-08 00:15:00|39684.4|39564.4|39668.1|39548.1|39691.1|39587.5|39637.5|39540|567
1662596400000|2022-09-08 00:20:00|39669|39549|39690.7|39570.7|39693|39577.6|39659.2|39539.4|586
1662596700000|2022-09-08 00:25:00|39690|39570|39686.6|39566.6|39691.4|39580.3|39658.4|39544|576
1662597000000|2022-09-08 00:30:00|39685|39565|39713.7|39594.5|39718.4|39609|39674.7|39559.4|630
1662597300000|2022-09-08 00:35:00|39714.5|39593.7|39723.9|39603.9|39728|39631.2|39696.4|39579.7|597
1662597600000|2022-09-08 00:40:00|39723.5|39603.5|39724.6|39604.9|39729.8|39627.6|39698.3|39583.1|459
1662597900000|2022-09-08 00:45:00|39722.7|39606.8|39726|39624.3|39739.2|39637.5|39709.1|39589.1|560
1662598200000|2022-09-08 00:50:00|39729.6|39621.5|39726.5|39622.5|39737.6|39632|39713.8|39593.8|580
1662598500000|2022-09-08 00:55:00|39729.6|39623.8|39722|39627.5|39733.8|39627.5|39710.2|39593|571
1662598800000|2022-09-08 01:00:00|39723|39620|39719.9|39602.7|39730.8|39630|39701.1|39589.6|561
1662599100000|2022-09-08 01:05:00|39719.3|39602.6|39698.3|39589.6|39726.7|39622.4|39684.8|39569.3|610
1662599400000|2022-09-08 01:10:00|39709.1|39589.1|39717.2|39599.8|39724.8|39615.3|39693.6|39573.6|545
1662599700000|2022-09-08 01:15:00|39716.6|39599.9|39714.7|39599.9|39724.5|39618.2|39685.7|39565.7|668
1662600000000|2022-09-08 01:20:00|39714.9|39600|39703.4|39583.4|39719.2|39632.5|39682.5|39576.1|708
1662600300000|2022-09-08 01:25:00|39704.2|39584.2|39700.5|39584.6|39711.5|39608.3|39683.7|39575.2|519
1662600600000|2022-09-08 01:30:00|39698.8|39589.2|39715|39595|39720.3|39611.5|39673.7|39562.8|621
1662600900000|2022-09-08 01:35:00|39715.3|39600.3|39720.8|39602.8|39725.9|39625.3|39686.8|39572.7|579
1662601200000|2022-09-08 01:40:00|39718|39603.5|39710.1|39594.6|39723.7|39620.3|39696|39578.7|633
1662601500000|2022-09-08 01:45:00|39709.7|39592.8|39709.1|39598.2|39712.2|39604.3|39686.4|39568.2|597
1662601800000|2022-09-08 01:50:00|39711.4|39591.4|39712.7|39592.7|39720.8|39611.2|39668.1|39563.4|621
1662602100000|2022-09-08 01:55:00|39712.6|39592.6|39722.2|39602.2|39725.6|39626.9|39689.9|39574.4|593
1662602400000|2022-09-08 02:00:00|39723.5|39603.5|39711.3|39591.3|39723.8|39614.5|39696|39576|566
1662602700000|2022-09-08 02:05:00|39711.4|39591.4|39716.1|39596.1|39723.1|39614.9|39693.6|39573.6|543
1662603000000|2022-09-08 02:10:00|39715.9|39595.9|39710.1|39590.1|39717.1|39607.3|39687.6|39567.6|534
1662603300000|2022-09-08 02:15:00|39710.7|39590.7|39713.4|39593.4|39719.1|39618.1|39686.9|39566.9|575
1662603600000|2022-09-08 02:20:00|39713.7|39593.7|39717.8|39598.8|39721.8|39639|39689|39580|548
1662603900000|2022-09-08 02:25:00|39713.2|39606.3|39702.8|39587.4|39721.2|39619.6|39693.3|39575|543
1662604200000|2022-09-08 02:30:00|39694.5|39580.7|39698.8|39578.8|39711.9|39609.1|39681|39561|534
1662604500000|2022-09-08 02:35:00|39700.2|39580.2|39710.9|39590.9|39715.5|39601.1|39673|39564.4|566
1662604800000|2022-09-08 02:40:00|39711.7|39591.7|39699.6|39579.6|39712.9|39616.4|39685.6|39568|554
1662605100000|2022-09-08 02:45:00|39701|39581|39707.1|39587.1|39723.3|39605.8|39689.1|39569.1|552
1662605400000|2022-09-08 02:50:00|39705.1|39585.1|39704.4|39584.4|39719.4|39599.9|39695|39575|467
1662605700000|2022-09-08 02:55:00|39704.1|39584.1|39718.6|39602.3|39727.2|39611.2|39690.2|39570.2|473
1662606000000|2022-09-08 03:00:00|39719|39599|39718.1|39598.1|39724.9|39613|39681.5|39561.5|491
1662606300000|2022-09-08 03:05:00|39716.8|39596.8|39707.4|39647.1|39753|39661.4|39661.7|39576.4|747
1662606600000|2022-09-08 03:10:00|39706.3|39648.5|39712.1|39592.1|39737.6|39649.9|39678|39581.8|664
1662606900000|2022-09-08 03:15:00|39714.5|39594.5|39709.2|39591.3|39724.2|39617.5|39703|39583.4|581
1662607200000|2022-09-08 03:20:00|39717|39597.4|39724.6|39609.7|39726.7|39620.1|39682.1|39577.6|572
1662607500000|2022-09-08 03:25:00|39722.9|39610.9|39735.1|39615.1|39741.2|39633.7|39702.3|39583.8|557
1662607800000|2022-09-08 03:30:00|39734.9|39614.9|39721.7|39601.7|39745.1|39642.6|39705.9|39585.9|550
1662608100000|2022-09-08 03:35:00|39724.7|39604.7|39734.9|39614.9|39741.9|39636.8|39709.7|39594.9|598
1662608400000|2022-09-08 03:40:00|39734.7|39614.7|39733.8|39617.1|39741.7|39631.2|39709|39602.3|555
1662608700000|2022-09-08 03:45:00|39733.2|39617|39746.3|39637.1|39751.2|39641.4|39713.8|39593.8|493
1662609000000|2022-09-08 03:50:00|39751.2|39631.5|39749.6|39629.6|39760.5|39652.1|39728.8|39618.6|536
1662609300000|2022-09-08 03:55:00|39748|39631.9|39739.8|39621.6|39750.3|39643.1|39714|39597.5|516
1662609600000|2022-09-08 04:00:00|39740.5|39621.4|39717.2|39597.2|39741.3|39630.6|39704.1|39588.6|493
1662609900000|2022-09-08 04:05:00|39720.3|39600.3|39726.8|39606.8|39737.7|39631.9|39712|39592|477
1662610200000|2022-09-08 04:10:00|39726.5|39606.5|39719.7|39606.4|39735|39635.3|39705.6|39588.1|484
1662610500000|2022-09-08 04:15:00|39724.3|39604.3|39707.1|39598.9|39726|39615.1|39691.1|39579|560
1662610800000|2022-09-08 04:20:00|39720.4|39600.4|39712.3|39592.3|39720.4|39604.3|39691.3|39573.3|583
1662611100000|2022-09-08 04:25:00|39706.1|39587.1|39701.9|39581.9|39717.6|39599.6|39684.5|39569.5|413
1662611400000|2022-09-08 04:30:00|39701.6|39581.6|39682|39598.5|39712.4|39613.8|39668.1|39567.2|541
1662611700000|2022-09-08 04:35:00|39683.6|39597.8|39696.3|39605.2|39713.3|39612.2|39675.2|39587.9|501
1662612000000|2022-09-08 04:40:00|39695.9|39604.7|39686.6|39614.1|39717.9|39617.4|39678.2|39593|482
1662612300000|2022-09-08 04:45:00|39687.1|39612.6|39700.1|39622|39711|39622.2|39675.7|39602.7|498
1662612600000|2022-09-08 04:50:00|39705.5|39617.6|39694.5|39622.7|39714.4|39642|39678.8|39611|410
1662612900000|2022-09-08 04:55:00|39695.9|39621.6|39687.4|39623.3|39706.4|39633.9|39672.4|39601.2|457
1662613200000|2022-09-08 05:00:00|39688.9|39622.5|39685.9|39615.7|39719.8|39647|39659.2|39599.9|468
1662613500000|2022-09-08 05:05:00|39683.4|39617.9|39689.3|39596.3|39693.6|39641.1|39639.9|39591|572
1662613800000|2022-09-08 05:10:00|39678.9|39605.9|39669.1|39597.2|39698.8|39627.3|39644|39578.8|560
1662614100000|2022-09-08 05:15:00|39669.7|39598|39684|39593|39688.6|39620.5|39635.2|39581.2|491
1662614400000|2022-09-08 05:20:00|39681|39594.8|39647|39568.1|39699.5|39603.3|39623.3|39557.9|526
1662614700000|2022-09-08 05:25:00|39644.7|39568.4|39646.9|39583.2|39674.6|39610.5|39618.2|39558|570
1662615000000|2022-09-08 05:30:00|39642.7|39578.5|39640.2|39590.2|39669.6|39604.4|39620.6|39566|548
1662615300000|2022-09-08 05:35:00|39646.4|39579.9|39646.7|39578.3|39676.9|39615.1|39627.5|39568.1|532
1662615600000|2022-09-08 05:40:00|39650.7|39578.8|39644.3|39578.9|39664.6|39608.8|39618.2|39553.1|566
1662615900000|2022-09-08 05:45:00|39643.5|39580.2|39644.2|39582|39667|39605.4|39606|39538.1|681
1662616200000|2022-09-08 05:50:00|39642.2|39581.1|39660.2|39581.7|39669.8|39597.5|39617.5|39558.5|567
1662616500000|2022-09-08 05:55:00|39661.7|39580.2|39667.3|39550.6|39682.2|39603.2|39648.3|39546|624
1662616800000|2022-09-08 06:00:00|39646.1|39570.6|39638.5|39565.4|39667.2|39608.5|39611|39547.9|736
1662617100000|2022-09-08 06:05:00|39636.9|39566.2|39644.9|39579.6|39652.6|39596.6|39607.7|39545.9|710
1662617400000|2022-09-08 06:10:00|39644.7|39580|39612.4|39540.7|39646.9|39590.3|39602.3|39514.8|689
1662617700000|2022-09-08 06:15:00|39612.5|39540.8|39609.7|39520.7|39621.7|39540.8|39583.6|39510.6|746
1662618000000|2022-09-08 06:20:00|39612.2|39523.4|39671.1|39561.6|39677.1|39584.4|39604.4|39512|687
1662618300000|2022-09-08 06:25:00|39670.2|39573.1|39664.6|39568|39680.3|39592.3|39656|39546.4|647
1662618600000|2022-09-08 06:30:00|39664.1|39567.7|39642.9|39592.9|39674.6|39613.9|39621.3|39550.5|646
1662618900000|2022-09-08 06:35:00|39642.5|39592.5|39743.7|39673|39748.5|39699.1|39620.5|39574|708
1662619200000|2022-09-08 06:40:00|39736.1|39686.1|39870.7|39779.2|39900.3|39821.7|39714.6|39661|693
1662619500000|2022-09-08 06:45:00|39870.2|39790.7|39894.4|39828.6|39898.8|39838.3|39839.1|39764.5|656
1662619800000|2022-09-08 06:50:00|39900.1|39830|39846.5|39826.5|39904.7|39863.9|39845.6|39803.1|676
1662620100000|2022-09-08 06:55:00|39846.2|39826.2|39828.7|39708.7|39873.6|39828.2|39778.2|39658.2|728
1662620400000|2022-09-08 07:00:00|39823.7|39703.7|39845.3|39825.3|39880.9|39827.9|39814.4|39694.4|774
1662620700000|2022-09-08 07:05:00|39844.1|39824.1|39787.4|39767.4|39888.4|39847.2|39787.4|39756|738
1662621000000|2022-09-08 07:10:00|39786.4|39766.4|39752.9|39732.9|39812.5|39792.5|39750.7|39730.7|674
1662621300000|2022-09-08 07:15:00|39752.2|39732.2|39731.7|39711.7|39782|39754.3|39724.6|39704.6|704
1662621600000|2022-09-08 07:20:00|39732.6|39712.6|39782|39762|39785.1|39765.1|39727.4|39707.4|730
1662621900000|2022-09-08 07:25:00|39780.3|39760.3|39821.2|39801.2|39847|39806.3|39774|39754|688
1662622200000|2022-09-08 07:30:00|39820.7|39800.7|40018.2|39950.5|40020.1|39979.4|39820|39778.5|767
1662622500000|2022-09-08 07:35:00|40017.9|39951.1|39959.8|39939.8|40055.8|40034.8|39959.8|39927.2|766
1662622800000|2022-09-08 07:40:00|39959|39939|39946.9|39926.9|39969.6|39949.6|39941.4|39921.4|678
1662623100000|2022-09-08 07:45:00|39947|39927|39991|39971|39991.7|39971.7|39941.9|39921.9|685
1662623400000|2022-09-08 07:50:00|39991.1|39971.1|39981.5|39961.5|40001.1|39981.1|39942.3|39904.5|652
1662623700000|2022-09-08 07:55:00|39981.3|39961.3|39972.5|39952.5|39990.5|39970.5|39967.2|39947.2|630
1662624000000|2022-09-08 08:00:00|39973.2|39953.2|39914.2|39894.2|39973.2|39953.2|39888.9|39868.9|703
1662624300000|2022-09-08 08:05:00|39913.6|39893.6|39910.5|39890.5|39930|39910|39908.1|39888.1|662
1662624600000|2022-09-08 08:10:00|39909.9|39889.9|39883.6|39863.6|39909.9|39889.9|39881|39861|576
1662624900000|2022-09-08 08:15:00|39883.7|39863.7|39812.4|39792.4|39888|39868|39795.3|39775.3|646
1662625200000|2022-09-08 08:20:00|39812.5|39792.5|39849.4|39829.4|39887|39843.2|39801.6|39781.6|776
1662625500000|2022-09-08 08:25:00|39848|39828|39859.6|39839.6|39877.6|39855.7|39842|39812.9|731
1662625800000|2022-09-08 08:30:00|39858.7|39838.7|39830.2|39810.2|39869.5|39846|39808.8|39779.7|740
1662626100000|2022-09-08 08:35:00|39828.5|39808.5|39851.3|39831.3|39873|39842.9|39827|39806|678
1662626400000|2022-09-08 08:40:00|39851.4|39831.4|39815.8|39795.8|39851.4|39831.4|39810|39778|697
1662626700000|2022-09-08 08:45:00|39815.3|39795.3|39861.2|39841.2|39862.4|39842.4|39806.7|39774|722
1662627000000|2022-09-08 08:50:00|39860.2|39840.2|39786.5|39766.5|39880.9|39840.2|39765.1|39745.1|678
1662627300000|2022-09-08 08:55:00|39787.9|39767.9|39778.4|39758.4|39811|39786.5|39765.4|39743|676
1662627600000|2022-09-08 09:00:00|39780.5|39760.5|39772.2|39752.2|39800|39767.1|39764.1|39737|600
1662627900000|2022-09-08 09:05:00|39772.3|39752.3|39771.3|39751.3|39779.1|39759.1|39758.8|39738.8|547
1662628200000|2022-09-08 09:10:00|39771.6|39751.6|39776.2|39756.2|39780.4|39760.4|39760.6|39740.6|589
1662628500000|2022-09-08 09:15:00|39774.8|39754.8|39757.1|39737.1|39798.9|39763.1|39755|39729|523
1662628800000|2022-09-08 09:20:00|39756.4|39736.4|39765.6|39745.6|39816.5|39781.6|39742.8|39720.7|599
1662629100000|2022-09-08 09:25:00|39765|39745|39793.3|39773.3|39872.6|39833.6|39763.6|39732|627
1662629400000|2022-09-08 09:30:00|39792.8|39772.8|39807.3|39787.3|39875.8|39838.3|39788.7|39742.8|652
1662629700000|2022-09-08 09:35:00|39807.6|39787.6|39808.3|39788.3|39836|39813.6|39802.3|39756.5|645
1662630000000|2022-09-08 09:40:00|39808.4|39788.4|39797.7|39777.7|39846.5|39803.9|39788.5|39768.5|616
1662630300000|2022-09-08 09:45:00|39798.5|39778.5|39793.2|39773.2|39800.8|39780.8|39773.5|39753.5|640
1662630600000|2022-09-08 09:50:00|39793.6|39773.6|39760|39740|39806.4|39781.4|39742.6|39722.6|653
1662630900000|2022-09-08 09:55:00|39759.2|39739.2|39793.2|39773.2|39851.1|39799.6|39757.5|39737.5|666
1662631200000|2022-09-08 10:00:00|39792.7|39772.7|39819.1|39799.1|39824.6|39804.6|39788.7|39768.7|603
1662631500000|2022-09-08 10:05:00|39819|39799|39813.5|39793.5|39830.3|39810.3|39810.4|39790.4|581
1662631800000|2022-09-08 10:10:00|39813.3|39793.3|39751.5|39731.5|39815.5|39795.5|39744.2|39724.2|584
1662632100000|2022-09-08 10:15:00|39751.3|39731.3|39734.6|39714.6|39775.3|39755.3|39727|39707|607
1662632400000|2022-09-08 10:20:00|39729.1|39709.1|39596.1|39576.1|39741.1|39721.1|39596.1|39559.3|682
1662632700000|2022-09-08 10:25:00|39598.3|39578.3|39627.9|39607.9|39662.5|39642.5|39571|39551|723
1662633000000|2022-09-08 10:30:00|39627.8|39607.8|39611.4|39591.4|39671.3|39625.4|39609.7|39573|666
1662633300000|2022-09-08 10:35:00|39610.5|39590.5|39514.5|39494.5|39625.5|39594|39512.2|39492.2|680
1662633600000|2022-09-08 10:40:00|39517.2|39497.2|39586|39566|39590.8|39570.8|39509.1|39487.1|611
1662633900000|2022-09-08 10:45:00|39586.3|39566.3|39578.5|39558.5|39590.6|39570.6|39573.6|39553.6|612
1662634200000|2022-09-08 10:50:00|39578.2|39558.2|39560.7|39540.7|39604.9|39584.9|39558|39538|670
1662634500000|2022-09-08 10:55:00|39562.2|39542.2|39605|39585|39634.7|39588.2|39540.1|39520.1|696
1662634800000|2022-09-08 11:00:00|39605.3|39585.3|39594.6|39574.6|39627.6|39602.8|39592.8|39560.6|680
1662635100000|2022-09-08 11:05:00|39593.1|39573.1|39546.2|39526.2|39602.7|39582.7|39534.4|39514.4|646
1662635400000|2022-09-08 11:10:00|39547.7|39527.7|39467|39402.4|39549|39529|39370.6|39335.1|707
1662635700000|2022-09-08 11:15:00|39469.7|39399.6|39429.3|39409.3|39637.5|39574.8|39427.4|39374.8|711
1662636000000|2022-09-08 11:20:00|39427|39407|39496|39476|39535.8|39496.2|39406.1|39377.6|640
1662636300000|2022-09-08 11:25:00|39496.7|39476.7|39479.4|39459.4|39524|39485.1|39469|39427.5|717
1662636600000|2022-09-08 11:30:00|39480|39460|39421.4|39401.4|39503.2|39462|39391.6|39347.4|727
1662636900000|2022-09-08 11:35:00|39420.7|39400.7|39417.5|39397.5|39475.4|39439.7|39390.7|39365.2|757
1662637200000|2022-09-08 11:40:00|39417.3|39397.3|39447.7|39427.7|39453.8|39433.8|39398.8|39378.8|751
1662637500000|2022-09-08 11:45:00|39448|39428|39444.5|39424.5|39453.8|39433.8|39428.5|39408.5|612
1662637800000|2022-09-08 11:50:00|39441.4|39421.4|39458.6|39438.6|39472.7|39450.4|39425.3|39398.2|640
1662638100000|2022-09-08 11:55:00|39456.4|39436.4|39472.3|39452.3|39497|39458.3|39445.6|39418.5|661
1662638400000|2022-09-08 12:00:00|39472.8|39452.8|39479.7|39459.7|39526.3|39474.8|39465.5|39412.4|719
1662638700000|2022-09-08 12:05:00|39479.3|39459.3|39490.2|39424.7|39503.8|39462.3|39454.2|39402.8|663
1662639000000|2022-09-08 12:10:00|39489.6|39426|39562.9|39442.9|39618.3|39516.9|39463.5|39413.2|702
1662639300000|2022-09-08 12:15:00|39554.6|39434.6|39590.8|39470.8|39625.4|39505.9|39433|39365.1|852
1662639600000|2022-09-08 12:20:00|39590.5|39481.5|39481.7|39395.1|39620.2|39523.5|39472.7|39394.3|848
1662639900000|2022-09-08 12:25:00|39478.7|39391.3|39509.7|39403.9|39529.4|39438|39460.2|39385.8|817
1662640200000|2022-09-08 12:30:00|39508.4|39403.5|39511.2|39443.8|39562.9|39491|39451.5|39388.9|839
1662640500000|2022-09-08 12:35:00|39500.2|39450.2|39514.8|39413.6|39572.6|39473.8|39496.8|39403.7|843
1662640800000|2022-09-08 12:40:00|39522.3|39419.7|39511.3|39445|39557|39486.4|39483.1|39412|848
1662641100000|2022-09-08 12:45:00|39504.6|39454.6|39503.2|39483.2|39538.5|39508.5|39456.2|39413.8|824
1662641400000|2022-09-08 12:50:00|39503.1|39483.1|39406.4|39332.8|39507.9|39483.8|39400.4|39326.6|843
1662641700000|2022-09-08 12:55:00|39411.6|39336.7|39525.5|39454.9|39548.3|39473.5|39365.3|39324.8|843
1662642000000|2022-09-08 13:00:00|39528.3|39456|39615.9|39539.3|39630.1|39548.3|39472.1|39431.6|848
1662642300000|2022-09-08 13:05:00|39609.3|39540.3|39710.6|39618.5|39727.6|39632.7|39609.3|39539.9|843
1662642600000|2022-09-08 13:10:00|39708.1|39619.7|39813|39749.5|39880|39779.9|39708.1|39618|849
1662642900000|2022-09-08 13:15:00|39804|39754|39773.9|39753.9|39872.3|39832.7|39769.4|39730.1|828
1662643200000|2022-09-08 13:20:00|39772.3|39752.3|39821.9|39734.9|39870.2|39804.5|39749.9|39712.6|834
1662643500000|2022-09-08 13:25:00|39817.9|39734.5|39737.3|39717.3|39819.3|39771.2|39719.2|39693.4|792
1662643800000|2022-09-08 13:30:00|39739.4|39719.4|39759.5|39739.5|39793|39763.5|39737.3|39691.8|821
1662644100000|2022-09-08 13:35:00|39761.9|39741.9|39678.2|39658.2|39799.3|39751.6|39672.5|39630.7|831
1662644400000|2022-09-08 13:40:00|39677.3|39657.3|39623.7|39535.7|39746.7|39705.5|39604.1|39519.5|836
1662644700000|2022-09-08 13:45:00|39621.5|39541.8|39672|39571.6|39740.5|39632.1|39607.8|39532.7|847
1662645000000|2022-09-08 13:50:00|39672.5|39570|39773.5|39753.5|39833.4|39770|39658.4|39567.5|836
1662645300000|2022-09-08 13:55:00|39773.2|39753.2|39787.2|39767.2|39806.7|39769.9|39732.5|39701.4|787
1662645600000|2022-09-08 14:00:00|39786.8|39766.8|39863.5|39843.5|39869.2|39849.2|39786.8|39754.2|800
1662645900000|2022-09-08 14:05:00|39863.7|39843.7|39835.4|39815.4|39891.9|39867.3|39824.9|39804.9|807
1662646200000|2022-09-08 14:10:00|39837.2|39817.2|39872.1|39852.1|39908.1|39876.8|39821.8|39801.8|816
1662646500000|2022-09-08 14:15:00|39875|39855|39842|39822|39898.4|39878.4|39840.5|39820.5|793
1662646800000|2022-09-08 14:20:00|39842.3|39822.3|39802.1|39782.1|39866.5|39830|39738.4|39674.9|805
1662647100000|2022-09-08 14:25:00|39805.8|39785.8|39766.3|39746.3|39806.4|39786.4|39761.4|39741.4|766
1662647400000|2022-09-08 14:30:00|39766.9|39746.9|39744.2|39724.2|39775.8|39755.8|39721.8|39701.8|770
1662647700000|2022-09-08 14:35:00|39745.8|39725.8|39768.2|39748.2|39791.3|39755.3|39737.9|39717.9|736
1662648000000|2022-09-08 14:40:00|39769.3|39749.3|39778.3|39758.3|39782.1|39762.1|39749.4|39729.4|765
1662648300000|2022-09-08 14:45:00|39778.9|39758.9|39771.5|39751.5|39787.1|39763.3|39748.1|39728.1|774
1662648600000|2022-09-08 14:50:00|39771.1|39751.1|39799.7|39779.7|39813.2|39793.2|39770.5|39750.5|769
1662648900000|2022-09-08 14:55:00|39799.5|39779.5|39821.3|39801.3|39836.5|39811.2|39799.5|39779.5|775
1662649200000|2022-09-08 15:00:00|39820.4|39800.4|39864.5|39844.5|39887.7|39867.7|39818.5|39798.5|727
1662649500000|2022-09-08 15:05:00|39864.9|39844.9|39846.9|39826.9|39866.5|39846.5|39826.1|39806.1|737
1662649800000|2022-09-08 15:10:00|39847.9|39827.9|39810|39790|39852.1|39832.1|39810|39790|655
1662650100000|2022-09-08 15:15:00|39811.2|39791.2|39829|39809|39840.2|39820.2|39802|39782|764
1662650400000|2022-09-08 15:20:00|39827.2|39807.2|39813|39793|39828.9|39808.9|39806.1|39786.1|696
1662650700000|2022-09-08 15:25:00|39814.4|39794.4|39844.8|39824.8|39852.3|39832.3|39811.5|39791.5|688
1662651000000|2022-09-08 15:30:00|39845.6|39825.6|39847.5|39827.5|39860.9|39829.4|39833.5|39805.3|684
1662651300000|2022-09-08 15:35:00|39847.7|39827.7|39949.6|39899.6|39963|39919.2|39845.1|39803.4|739
1662651600000|2022-09-08 15:40:00|39949.9|39899.9|39927.7|39907.7|39977.3|39930.9|39910.6|39880.9|709
1662651900000|2022-09-08 15:45:00|39926.3|39906.3|39914.2|39894.2|39929.3|39909.3|39903.2|39883.2|716
1662652200000|2022-09-08 15:50:00|39914.3|39894.3|39886.6|39866.6|39914.3|39894.3|39881.7|39861.7|634
1662652500000|2022-09-08 15:55:00|39885.7|39865.7|39877.8|39857.8|39894.8|39874.8|39863.6|39843.6|654
1662652800000|2022-09-08 16:00:00|39880.4|39860.4|39858.9|39838.9|39880.7|39860.7|39850.8|39830.8|760
1662653100000|2022-09-08 16:05:00|39858.6|39838.6|39922.3|39902.3|39929.4|39909.4|39858.6|39838.6|774
1662653400000|2022-09-08 16:10:00|39922.7|39902.7|39935.4|39915.4|39943.9|39923.9|39913.7|39893.7|752
1662653700000|2022-09-08 16:15:00|39935.3|39915.3|39934.5|39914.5|39938.9|39918.9|39914.3|39894.3|735
1662654000000|2022-09-08 16:20:00|39934.4|39914.4|39903.8|39883.8|39938.1|39918.1|39903.8|39883.8|679
1662654300000|2022-09-08 16:25:00|39903.9|39883.9|39905.3|39885.3|39905.3|39885.3|39876.9|39856.9|704
1662654600000|2022-09-08 16:30:00|39906.3|39886.3|39880|39860|39918|39898|39874.3|39854.3|698
1662654900000|2022-09-08 16:35:00|39880.6|39860.6|39880.3|39860.3|39891.6|39871.6|39873.5|39853.5|675
1662655200000|2022-09-08 16:40:00|39880.5|39860.5|39859.2|39839.2|39880.6|39860.6|39854.8|39834.8|654
1662655500000|2022-09-08 16:45:00|39858.9|39838.9|39821.2|39801.2|39868.5|39848.5|39820|39800|672
1662655800000|2022-09-08 16:50:00|39820.7|39800.7|39835.9|39815.9|39837.5|39817.5|39816|39796|638
1662656100000|2022-09-08 16:55:00|39835|39815|39815.3|39795.3|39840.6|39820.6|39814.8|39794.8|626
1662656400000|2022-09-08 17:00:00|39811.7|39791.7|39835|39815|39843.3|39823.3|39802.3|39772.3|597
1662656700000|2022-09-08 17:05:00|39835.8|39815.8|39811.8|39791.8|39837.1|39817.1|39810|39790|602
1662657000000|2022-09-08 17:10:00|39811.7|39791.7|39737.1|39717.1|39812.6|39792.6|39736.8|39716.8|725
1662657300000|2022-09-08 17:15:00|39737.6|39717.6|39738.7|39718.7|39764.3|39744.3|39732.4|39712.4|628
1662657600000|2022-09-08 17:20:00|39738.3|39718.3|39724|39704|39746.6|39726.6|39723.9|39703.9|606
1662657900000|2022-09-08 17:25:00|39723.9|39703.9|39716|39696|39736.6|39716.6|39709|39689|594
1662658200000|2022-09-08 17:30:00|39715.7|39695.7|39708.8|39688.8|39727.3|39707.3|39704.5|39684.5|621
1662658500000|2022-09-08 17:35:00|39708.9|39688.9|39690.9|39670.9|39720.5|39700.5|39685.1|39665.1|602
1662658800000|2022-09-08 17:40:00|39691|39671|39703|39683|39710.5|39690.5|39686.7|39666.7|619
1662659100000|2022-09-08 17:45:00|39705.8|39685.8|39703.9|39683.9|39726|39693.8|39691.7|39656|570
1662659400000|2022-09-08 17:50:00|39704.1|39684.1|39715.8|39695.8|39716.2|39696.2|39698.4|39678.4|575
1662659700000|2022-09-08 17:55:00|39717|39697|39710.5|39690.5|39722.6|39702.6|39704.4|39684.4|571
1662660000000|2022-09-08 18:00:00|39710.6|39690.6|39700.4|39680.4|39716.4|39696.4|39697.1|39677.1|620
1662660300000|2022-09-08 18:05:00|39700.5|39680.5|39715.2|39695.2|39716|39696|39686|39666|535
1662660600000|2022-09-08 18:10:00|39715.4|39695.4|39712.9|39692.9|39724|39704|39701.5|39670.9|578
1662660900000|2022-09-08 18:15:00|39714.3|39694.3|39714|39694|39745.5|39707|39698.3|39666.5|583
1662661200000|2022-09-08 18:20:00|39713.7|39693.7|39708.4|39688.4|39731|39702.5|39704.4|39678.9|638
1662661500000|2022-09-08 18:25:00|39710|39690|39704.9|39684.9|39711.7|39691.7|39701.2|39681.2|485
1662661800000|2022-09-08 18:30:00|39704.3|39684.3|39695.9|39675.9|39710|39690|39691.4|39671.4|509
1662662100000|2022-09-08 18:35:00|39695.8|39675.8|39696.7|39676.7|39708.3|39688.3|39692.8|39672.8|473
1662662400000|2022-09-08 18:40:00|39698.3|39678.3|39693.3|39673.3|39734.5|39697.5|39690|39641.5|631
1662662700000|2022-09-08 18:45:00|39693.6|39673.6|39692.4|39672.4|39704.3|39684.3|39687.9|39667.9|540
1662663000000|2022-09-08 18:50:00|39692.5|39672.5|39690.1|39670.1|39702.2|39682.2|39684.8|39664.8|592
1662663300000|2022-09-08 18:55:00|39690.5|39670.5|39727.4|39707.4|39729.9|39709.9|39688.9|39668.9|499
1662663600000|2022-09-08 19:00:00|39727.3|39707.3|39723.9|39703.9|39749|39712.4|39706.9|39671.3|599
1662663900000|2022-09-08 19:05:00|39724.3|39704.3|39708.3|39688.3|39754|39713.9|39704|39672.1|624
1662664200000|2022-09-08 19:10:00|39708.2|39688.2|39705.7|39685.7|39732.5|39694|39697.5|39663.2|655
1662664500000|2022-09-08 19:15:00|39707.8|39687.8|39723.9|39673.9|39732.6|39694.3|39701.3|39667.3|663
1662664800000|2022-09-08 19:20:00|39724.1|39674.1|39708.5|39688.5|39735.2|39692.4|39700.7|39671.2|540
1662665100000|2022-09-08 19:25:00|39708.1|39688.1|39717.3|39697.3|39719|39699|39703.7|39683.7|582
1662665400000|2022-09-08 19:30:00|39719.8|39699.8|39720.3|39700.3|39749|39705.8|39712.2|39663|498
1662665700000|2022-09-08 19:35:00|39719.6|39699.6|39727.5|39677.5|39743.6|39703|39711.1|39666.6|520
1662666000000|2022-09-08 19:40:00|39727.4|39677.4|39715|39695|39748|39701.4|39710.5|39665|506
1662666300000|2022-09-08 19:45:00|39712.4|39692.4|39732.9|39665|39741|39695.2|39698.5|39645.1|572
1662666600000|2022-09-08 19:50:00|39730.7|39666.3|39723.3|39660.4|39737.6|39690.3|39702.2|39650.6|576
1662666900000|2022-09-08 19:55:00|39716.8|39666.8|39730.2|39652.6|39739.2|39693.1|39699.6|39643.6|655
1662667200000|2022-09-08 20:00:00|39731|39644|39694.5|39674.5|39731|39683.8|39686.8|39636.9|496
1662667500000|2022-09-08 20:05:00|39694.6|39674.6|39721.8|39671.8|39735.3|39686.9|39688.3|39648.5|438
1662667800000|2022-09-08 20:10:00|39721.3|39671.3|39727.5|39662.7|39736.7|39696.1|39703.7|39659.5|434
1662668100000|2022-09-08 20:15:00|39726.4|39662.4|39706.9|39686.9|39733.9|39693.1|39702.5|39659.8|442
1662668400000|2022-09-08 20:20:00|39704.1|39684.1|39709.4|39689.4|39711.9|39691.9|39700|39680|446
1662668700000|2022-09-08 20:25:00|39708.7|39688.7|39706.9|39686.9|39718.8|39698.8|39701.5|39681.5|446
1662669000000|2022-09-08 20:30:00|39707.9|39687.9|39711.3|39691.3|39734.1|39699.1|39703.1|39669.1|413
1662669300000|2022-09-08 20:35:00|39711.1|39691.1|39712.1|39692.1|39732.9|39696.7|39709|39668.6|321
1662669600000|2022-09-08 20:40:00|39707.9|39687.9|39719|39699|39747|39699.1|39706.2|39649|277
1662669900000|2022-09-08 20:45:00|39716.5|39696.5|39722.4|39672.4|39748.8|39699.6|39712.9|39640|315
1662670200000|2022-09-08 20:50:00|39733|39664.9|39729.1|39657.6|39747.3|39686.6|39699.1|39632.9|314
1662670500000|2022-09-08 20:55:00|39730.8|39632.3|39755|39648.3|39757.9|39658.1|39723.8|39620.8|334
1662670800000|2022-09-08 21:00:00|39760.7|39651|39731.4|39611.4|39765.5|39674.5|39724.5|39609.9|50
1662671100000|2022-09-08 21:05:00|39730.4|39610.4|39753.7|39633.7|39760.8|39640.8|39728.9|39608.9|55
1662671400000|2022-09-08 21:10:00|39756|39636|39756.1|39636.1|39758.9|39639.1|39746.5|39631.8|107
1662671700000|2022-09-08 21:15:00|39756.4|39636.4|39757.4|39637.4|39762.1|39642.1|39744|39631.9|139
1662672000000|2022-09-08 21:20:00|39757.2|39637.2|39760|39640|39765|39645|39744.6|39633.2|112
1662672300000|2022-09-08 21:25:00|39759.2|39639.2|39750.8|39630.8|39760.5|39641.3|39744.4|39630.2|168
1662672600000|2022-09-08 21:30:00|39750.1|39630.1|39754.7|39634.7|39786.9|39666.9|39747|39628.1|201
1662672900000|2022-09-08 21:35:00|39753.2|39633.2|39750.9|39630.9|39766.2|39646.2|39745.9|39625.9|225
1662673200000|2022-09-08 21:40:00|39735|39647|39757.2|39637.2|39783.3|39663.3|39734|39624.6|542
1662673500000|2022-09-08 21:45:00|39760.8|39640.8|39749.7|39629.7|39760.8|39645|39733|39613.1|474
1662673800000|2022-09-08 21:50:00|39749|39629|39752.5|39632.5|39790.5|39670.5|39737.8|39617.8|489
1662674100000|2022-09-08 21:55:00|39753.5|39633.5|39754.9|39634.9|39760.5|39640.5|39739|39619|554
1662674400000|2022-09-08 22:00:00|39761.8|39641.8|39755.3|39635.3|39769.5|39649.5|39721.5|39601.5|242
1662674700000|2022-09-08 22:05:00|39752|39632|39779.9|39659.9|39783.1|39666.8|39723.5|39603.5|330
1662675000000|2022-09-08 22:10:00|39779.8|39659.8|39781.7|39661.7|39790.2|39681.4|39752.5|39656|266
1662675300000|2022-09-08 22:15:00|39781.4|39661.4|39756|39636|39787.8|39681.5|39731.5|39626.2|388
1662675600000|2022-09-08 22:20:00|39749.2|39629.2|39755.9|39635.9|39777.9|39658|39743.6|39623.6|393
1662675900000|2022-09-08 22:25:00|39753.7|39633.7|39768.7|39648.7|39774.9|39666.4|39737.2|39617.2|331
1662676200000|2022-09-08 22:30:00|39768.3|39648.3|39769|39654.5|39785.9|39687.5|39737|39630.2|360
1662676500000|2022-09-08 22:35:00|39771.5|39651.5|39754.9|39651.1|39789.4|39684|39734|39638.3|310
1662676800000|2022-09-08 22:40:00|39748.6|39654.1|39762.8|39642.8|39768.4|39671.6|39738.7|39634.3|287
1662677100000|2022-09-08 22:45:00|39762.9|39642.9|39770|39650|39772.5|39664.9|39740.3|39638.2|333
1662677400000|2022-09-08 22:50:00|39769.6|39649.6|39764.3|39644.3|39769.6|39661.2|39743.9|39623.9|345
1662677700000|2022-09-08 22:55:00|39765.9|39645.9|39762.8|39642.8|39786.5|39666.9|39746.2|39631|405
1662678000000|2022-09-08 23:00:00|39763|39643|39761.1|39641.1|39790.5|39673.9|39742.6|39631.5|374
1662678300000|2022-09-08 23:05:00|39761.2|39641.2|39757.1|39637.1|39775.4|39665.8|39725.4|39619.1|307
1662678600000|2022-09-08 23:10:00|39756.5|39638.1|39751.2|39636.2|39758.3|39659|39724.4|39624.9|249
1662678900000|2022-09-08 23:15:00|39754.7|39634.7|39745.8|39625.8|39757.3|39659|39721.6|39619.7|328
1662679200000|2022-09-08 23:20:00|39737.4|39618.9|39730.6|39648.8|39753.3|39650.7|39722|39618.7|479
1662679500000|2022-09-08 23:25:00|39729.2|39648|39743.5|39634|39749.4|39658.2|39727.6|39615.8|408
1662679800000|2022-09-08 23:30:00|39745.5|39631.6|39741.7|39621.7|39748.9|39649.6|39721.2|39616.2|410
1662680100000|2022-09-08 23:35:00|39741.5|39621.5|39740.4|39636.1|39748.4|39659|39722.6|39612.6|483
1662680400000|2022-09-08 23:40:00|39739.9|39635.5|39724.6|39630.1|39746.6|39660.4|39715.5|39617.1|513
1662680700000|2022-09-08 23:45:00|39720.6|39639.8|39722.8|39636.2|39740.5|39657|39707|39622|507
1662681000000|2022-09-08 23:50:00|39725.1|39636.3|39720.4|39634.6|39729|39646.1|39712.8|39618.4|530
1662681300000|2022-09-08 23:55:00|39718.5|39635|39721.5|39627.1|39740.4|39642.2|39711.9|39615.6|442
1662681600000|2022-09-09 00:00:00|39717.6|39631.8|39706.3|39632.6|39730.8|39646|39691.4|39613.5|603
1662681900000|2022-09-09 00:05:00|39708.4|39632.1|39701.4|39622.5|39725.4|39635|39681|39604.9|481
1662682200000|2022-09-09 00:10:00|39699.5|39623.9|39673|39597|39706.2|39624.2|39660.9|39591.5|556
1662682500000|2022-09-09 00:15:00|39674.2|39595.2|39673.2|39586|39685.2|39601.7|39663.9|39579.8|626
1662682800000|2022-09-09 00:20:00|39673.1|39585.7|39671.7|39579.5|39684.4|39600.3|39655.7|39577.1|540
1662683100000|2022-09-09 00:25:00|39662|39584.8|39629.8|39539.7|39668|39590|39603.7|39516.7|641
1662683400000|2022-09-09 00:30:00|39627.4|39542|39590.6|39499.7|39632.3|39546.2|39570.4|39487.7|665
1662683700000|2022-09-09 00:35:00|39590.2|39499.8|39558.4|39475.8|39590.2|39500.6|39550.8|39463.9|631
1662684000000|2022-09-09 00:40:00|39555.6|39477.6|39521.9|39429.4|39564.4|39479.2|39512.5|39419.1|600
1662684300000|2022-09-09 00:45:00|39520.1|39427.6|39498|39415.5|39530.8|39434|39484|39404.5|560
1662684600000|2022-09-09 00:50:00|39501.6|39415.2|39504.6|39415.9|39516.5|39428.2|39481.7|39397|610
1662684900000|2022-09-09 00:55:00|39504.8|39416.6|39529.6|39437.9|39552.7|39449.5|39501.3|39412.4|657
1662685200000|2022-09-09 01:00:00|39535|39433.2|39555.7|39452.8|39566.6|39453.1|39505.9|39418.3|649
1662685500000|2022-09-09 01:05:00|39555.2|39450.9|39491.7|39412.3|39561.4|39450.9|39481|39405.1|612
1662685800000|2022-09-09 01:10:00|39496|39410.6|39481.6|39412.8|39507.6|39423.3|39466.8|39401.2|566
1662686100000|2022-09-09 01:15:00|39482.6|39411.4|39472.2|39390.4|39514.6|39430.4|39467|39385.7|568
1662686400000|2022-09-09 01:20:00|39476.7|39396.2|39463.8|39398|39483.8|39403.9|39445.9|39381.8|580
1662686700000|2022-09-09 01:25:00|39462.7|39397|39458.8|39408.8|39487.9|39414.3|39444.5|39384.6|506
1662687000000|2022-09-09 01:30:00|39459.4|39409.4|39470.5|39405.8|39486.9|39424.7|39458.7|39396.5|621
1662687300000|2022-09-09 01:35:00|39471.9|39405.1|39466.8|39388.8|39476.6|39425.7|39440.2|39381|582
1662687600000|2022-09-09 01:40:00|39467.1|39389.1|39451.7|39386.3|39470.1|39404.3|39437.9|39377.5|555
1662687900000|2022-09-09 01:45:00|39450.5|39386|39471.2|39407.4|39491.7|39421.3|39426.5|39375.6|525
1662688200000|2022-09-09 01:50:00|39470.8|39407.6|39461.7|39411.7|39485.8|39420.7|39440.1|39393.1|497
1662688500000|2022-09-09 01:55:00|39462.2|39412.2|39456.5|39392.2|39476.8|39419.8|39448.2|39386.3|526
1662688800000|2022-09-09 02:00:00|39458.4|39393.1|39450.2|39400.2|39466|39413.4|39429.5|39381.6|549
1662689100000|2022-09-09 02:05:00|39449.3|39399.3|39451.1|39384.1|39461.1|39403.5|39437.1|39380.5|557
1662689400000|2022-09-09 02:10:00|39450.8|39383.6|39406.4|39386.4|39460|39411.3|39406.1|39356.7|578
1662689700000|2022-09-09 02:15:00|39407.9|39387.9|39438|39373.2|39446.2|39388.5|39405|39350.8|501
1662690000000|2022-09-09 02:20:00|39438.1|39373.4|39406.9|39356.9|39443.6|39387.1|39402.9|39341.9|518
1662690300000|2022-09-09 02:25:00|39406|39356|39398.8|39348.8|39424.1|39385.9|39386.9|39329.6|440
1662690600000|2022-09-09 02:30:00|39398.9|39348.9|39384.1|39319.3|39405.6|39355.6|39373.1|39316|621
1662690900000|2022-09-09 02:35:00|39384|39319|39377.4|39327.4|39396.3|39343.7|39376|39315.7|500
1662691200000|2022-09-09 02:40:00|39377.2|39327.2|39374.7|39324.7|39388.8|39335.1|39370.1|39310.5|489
1662691500000|2022-09-09 02:45:00|39374.4|39324.4|39367.9|39347.9|39402.2|39354.1|39367.2|39311|566
1662691800000|2022-09-09 02:50:00|39376.8|39356.8|39378.1|39328.1|39402.4|39356.8|39364.7|39317.9|478
1662692100000|2022-09-09 02:55:00|39378.6|39328.6|39383.2|39333.2|39394.6|39345.5|39365.1|39313.4|489
1662692400000|2022-09-09 03:00:00|39381.4|39331.4|39377.8|39327.8|39399.6|39357.7|39366.9|39319.6|599
1662692700000|2022-09-09 03:05:00|39377.7|39327.7|39397|39330.6|39425.4|39345.8|39377.4|39315|486
1662693000000|2022-09-09 03:10:00|39396|39329.6|39375.2|39325.2|39396.7|39336.6|39369.1|39304.4|470
1662693300000|2022-09-09 03:15:00|39376|39326|39364.4|39293.1|39383.8|39331.3|39351.3|39283.4|519
1662693600000|2022-09-09 03:20:00|39365|39294.2|39346.4|39272.5|39370.4|39319.5|39328.9|39246|614
1662693900000|2022-09-09 03:25:00|39349.2|39267.1|39317.1|39257.7|39354.4|39292.6|39300.5|39240|641
1662694200000|2022-09-09 03:30:00|39316|39259|39378.1|39328.1|39389.8|39343.1|39306.3|39247|741
1662694500000|2022-09-09 03:35:00|39362.4|39342.4|39356.2|39306.2|39392|39347.2|39346.6|39294|549
1662694800000|2022-09-09 03:40:00|39355.7|39305.7|39368.6|39318.6|39375.2|39337.4|39344.8|39294.9|553
1662695100000|2022-09-09 03:45:00|39368.5|39318.5|39368.4|39318.4|39392|39343.7|39361.5|39310.8|510
1662695400000|2022-09-09 03:50:00|39368|39318|39355|39305|39385|39350|39346.6|39293.1|598
1662695700000|2022-09-09 03:55:00|39355.7|39305.7|39334|39314|39374|39325.9|39332.8|39290.5|487
1662696000000|2022-09-09 04:00:00|39333.4|39313.4|39342.1|39292.1|39366|39332.7|39324.6|39282|541
1662696300000|2022-09-09 04:05:00|39342.9|39292.9|39312.8|39292.8|39349.5|39307.9|39311.1|39270.3|636
1662696600000|2022-09-09 04:10:00|39313.4|39293.4|39361.1|39254.8|39390.8|39331.7|39312.6|39242.3|734
1662696900000|2022-09-09 04:15:00|39361.6|39255.5|39365.6|39259.3|39424.4|39317.7|39342.5|39237.5|757
1662697200000|2022-09-09 04:20:00|39368.4|39257.4|39366.6|39246.6|39381.8|39281.6|39347.3|39239.9|675
1662697500000|2022-09-09 04:25:00|39348.3|39265.5|39354.8|39245|39375|39278|39337.5|39230.5|676
1662697800000|2022-09-09 04:30:00|39353.7|39244.8|39381.6|39294.1|39401.1|39300.4|39350.8|39240.6|725
1662698100000|2022-09-09 04:35:00|39383.9|39291.5|39332.4|39259.8|39384.8|39299|39328.6|39251.1|657
1662698400000|2022-09-09 04:40:00|39333.2|39257.6|39366.5|39283.7|39379.1|39291.5|39326|39247.8|587
1662698700000|2022-09-09 04:45:00|39366.2|39284.2|39315.1|39247.1|39370.4|39285.9|39306.1|39231.5|638
1662699000000|2022-09-09 04:50:00|39316.6|39248.6|39311.5|39245|39335.5|39261.7|39303.9|39232.2|601
1662699300000|2022-09-09 04:55:00|39311.7|39245.8|39315.2|39247.2|39342.3|39264.2|39301.4|39234.9|620
1662699600000|2022-09-09 05:00:00|39315.6|39247.1|39320.1|39257.2|39341.1|39285.9|39287.5|39238.5|607
1662699900000|2022-09-09 05:05:00|39320.7|39257.3|39333|39257.1|39351.5|39286.3|39290.8|39247.8|631
1662700200000|2022-09-09 05:10:00|39331.6|39257.2|39299|39279|39346.2|39287.3|39294.8|39250.9|580
1662700500000|2022-09-09 05:15:00|39298.9|39278.9|39327.3|39277.3|39340.9|39297|39297|39253.6|571
1662700800000|2022-09-09 05:20:00|39327.4|39277.4|39317.7|39297.7|39345.7|39300.6|39304|39263.6|576
1662701100000|2022-09-09 05:25:00|39318.5|39298.5|39324|39304|39358.7|39307.6|39301.8|39265.1|535
1662701400000|2022-09-09 05:30:00|39317.1|39297.1|39366.8|39293.4|39378.4|39307.9|39314.4|39272.9|647
1662701700000|2022-09-09 05:35:00|39364.6|39294.7|39354|39288.9|39384.6|39312.4|39322.6|39277.3|536
1662702000000|2022-09-09 05:40:00|39353.2|39289.4|39345.2|39276.3|39368.4|39316.7|39315.6|39248.1|570
1662702300000|2022-09-09 05:45:00|39345.5|39276.4|39337.3|39266|39354.8|39296.6|39310.5|39262.8|544
1662702600000|2022-09-09 05:50:00|39336.4|39266.2|39357.5|39274.7|39377.3|39296|39310.7|39254|550
1662702900000|2022-09-09 05:55:00|39357.1|39278.3|39339.5|39255.2|39370|39285.1|39325|39243.9|674
1662703200000|2022-09-09 06:00:00|39330.5|39259.8|39374.1|39280.5|39385.7|39283.9|39330.5|39254.2|709
1662703500000|2022-09-09 06:05:00|39374.3|39280.7|39352.8|39274.5|39394|39310.2|39350.2|39260.5|693
1662703800000|2022-09-09 06:10:00|39350.2|39273.5|39343.6|39257.7|39363.5|39279.5|39335.7|39242|683
1662704100000|2022-09-09 06:15:00|39341.3|39260.8|39334.5|39238.7|39355.8|39269.8|39331.5|39233|650
1662704400000|2022-09-09 06:20:00|39332.1|39240|39370.1|39286.5|39393.3|39297.5|39326.7|39231.6|691
1662704700000|2022-09-09 06:25:00|39372.1|39286.4|39400.6|39300.4|39409.3|39319.9|39364.5|39281.6|645
1662705000000|2022-09-09 06:30:00|39388.9|39301.9|39419|39399|39474.5|39413.8|39379.8|39295.9|718
1662705300000|2022-09-09 06:35:00|39427|39407|39450.5|39378.4|39472.8|39413.9|39421.2|39378|645
1662705600000|2022-09-09 06:40:00|39450.7|39385.3|39392.7|39372.7|39458.9|39404.5|39387.9|39367.9|696
1662705900000|2022-09-09 06:45:00|39392.8|39372.8|39420.3|39400.3|39421.2|39401.2|39387.8|39367.8|657
1662706200000|2022-09-09 06:50:00|39420.2|39400.2|39403.7|39383.7|39426.8|39406.8|39398.2|39378.2|655
1662706500000|2022-09-09 06:55:00|39401.6|39381.6|39395.7|39375.7|39410.7|39390.7|39393.5|39373.5|646
1662706800000|2022-09-09 07:00:00|39396.3|39376.3|39304.2|39254.2|39420.8|39400.8|39288.3|39241.5|764
1662707100000|2022-09-09 07:05:00|39314.4|39250.1|39291.2|39271.2|39327.2|39279.5|39277|39235.4|776
1662707400000|2022-09-09 07:10:00|39290.5|39270.5|39046.9|39026.9|39292.5|39272.5|39046.8|39006.8|816
1662707700000|2022-09-09 07:15:00|39047.1|39027.1|39154.3|39104.3|39155.9|39121.1|39037.4|38995|780
1662708000000|2022-09-09 07:20:00|39163.6|39096.6|39143.3|39123.3|39163.7|39143.1|39120.1|39085.3|768
1662708300000|2022-09-09 07:25:00|39143.8|39123.8|39038.2|39018.2|39160.5|39123.8|39035|39015|793
1662708600000|2022-09-09 07:30:00|39038|39018|39088.3|39068.3|39093.2|39073.2|39030.8|39010.8|777
1662708900000|2022-09-09 07:35:00|39089.8|39069.8|39167.5|39147.5|39180.5|39148.5|39082.6|39062.6|759
1662709200000|2022-09-09 07:40:00|39165.4|39145.4|39131.9|39111.9|39187.9|39167.9|39114.3|39088.4|724
1662709500000|2022-09-09 07:45:00|39146.9|39126.9|39071.9|39051.9|39158.3|39138.3|39061.2|39041.2|746
1662709800000|2022-09-09 07:50:00|39069.5|39049.5|39133.1|39113.1|39153.5|39124.3|39067.9|39047.9|696
1662710100000|2022-09-09 07:55:00|39132.8|39112.8|39154.7|39104.7|39160.6|39127.2|39121.6|39095.9|691
1662710400000|2022-09-09 08:00:00|39153.1|39103.1|39129.8|39109.8|39153.1|39119.7|39096.9|39076.9|709
1662710700000|2022-09-09 08:05:00|39128.9|39108.9|39150.7|39130.7|39166.8|39146.8|39121.9|39101.9|658
1662711000000|2022-09-09 08:10:00|39151.2|39131.2|39145.4|39125.4|39170.2|39150.2|39136.1|39116.1|683
1662711300000|2022-09-09 08:15:00|39146.1|39126.1|39145|39125|39173.8|39134.9|39110.3|39090.3|742
1662711600000|2022-09-09 08:20:00|39144.5|39124.5|39161.6|39141.6|39170.2|39150.2|39136.8|39116.8|701
1662711900000|2022-09-09 08:25:00|39161.5|39141.5|39147.1|39127.1|39162.4|39142.4|39135.8|39115.8|660
1662712200000|2022-09-09 08:30:00|39146.6|39126.6|39144.6|39124.6|39170|39150|39135.5|39115.5|676
1662712500000|2022-09-09 08:35:00|39147.2|39127.2|39153.3|39133.3|39164.2|39144.2|39105.6|39066.4|719
1662712800000|2022-09-09 08:40:00|39153.9|39133.9|39082.6|39062.6|39161.2|39141.2|39062|39042|729
1662713100000|2022-09-09 08:45:00|39082.7|39062.7|39094.8|39074.8|39106.1|39086.1|39080.9|39060.9|678
1662713400000|2022-09-09 08:50:00|39091.8|39071.8|39158.9|39091.1|39182.2|39142.5|39091.8|39068.3|719
1662713700000|2022-09-09 08:55:00|39161.2|39090.4|39142.7|39122.7|39186|39129.6|39118.5|39065|743
1662714000000|2022-09-09 09:00:00|39165.7|39099.5|39206|39186|39219.1|39186|39145.2|39092.4|748
1662714300000|2022-09-09 09:05:00|39206.3|39186.3|39225.4|39205.4|39264.5|39223.4|39206|39186|670
1662714600000|2022-09-09 09:10:00|39225.2|39205.2|39219.2|39199.2|39247.9|39227.9|39218.1|39198.1|666
1662714900000|2022-09-09 09:15:00|39216|39196|39227.9|39207.9|39293.1|39246.4|39195.9|39156.7|680
1662715200000|2022-09-09 09:20:00|39228.3|39208.3|39221.3|39201.3|39235|39215|39170.3|39133.8|713
1662715500000|2022-09-09 09:25:00|39219.9|39199.9|39249.4|39229.4|39255.4|39235.4|39217|39197|647
1662715800000|2022-09-09 09:30:00|39249.2|39229.2|39291.6|39271.6|39332.8|39294.1|39248.3|39216.5|629
1662716100000|2022-09-09 09:35:00|39292.4|39272.4|39303.6|39283.6|39332|39300.6|39284|39238|623
1662716400000|2022-09-09 09:40:00|39304|39284|39343.8|39277.4|39351.5|39300.9|39295.3|39262.9|671
1662716700000|2022-09-09 09:45:00|39341.6|39277.7|39326.9|39254.4|39352|39289.4|39310.5|39249.9|685
1662717000000|2022-09-09 09:50:00|39322.9|39251.4|39289.7|39269.7|39334.8|39274.4|39287.1|39240.2|657
1662717300000|2022-09-09 09:55:00|39290|39270|39287.5|39267.5|39319.9|39276.6|39281.7|39240.3|581
1662717600000|2022-09-09 10:00:00|39285.8|39265.8|39277.2|39227.2|39306.6|39267.6|39254.3|39215.1|653
1662717900000|2022-09-09 10:05:00|39276.9|39226.9|39212|39192|39287.9|39245.5|39174.4|39131.2|718
1662718200000|2022-09-09 10:10:00|39206.7|39186.7|39289.4|39269.4|39292.1|39272.1|39201.1|39156|656
1662718500000|2022-09-09 10:15:00|39290.5|39270.5|39275.9|39255.9|39306.9|39277.4|39271.9|39242.1|545
1662718800000|2022-09-09 10:20:00|39276.1|39256.1|39260.7|39240.7|39279.6|39259.6|39254.2|39234.2|601
1662719100000|2022-09-09 10:25:00|39261|39241|39227.1|39207.1|39261|39241|39216.8|39196.8|622
1662719400000|2022-09-09 10:30:00|39227.2|39207.2|39209.1|39189.1|39227.3|39207.3|39207.2|39187.2|600
1662719700000|2022-09-09 10:35:00|39205.1|39185.1|39174.2|39154.2|39213.3|39193.3|39169.2|39149.2|664
1662720000000|2022-09-09 10:40:00|39174.9|39154.9|39199.7|39179.7|39212.4|39192.4|39168|39148|675
1662720300000|2022-09-09 10:45:00|39200.5|39180.5|39211.5|39191.5|39214|39194|39187.6|39167.6|647
1662720600000|2022-09-09 10:50:00|39211.4|39191.4|39254|39234|39268.5|39248.5|39207|39187|686
1662720900000|2022-09-09 10:55:00|39255.4|39235.4|39283.7|39263.7|39288.3|39268.3|39238.9|39218.9|649
1662721200000|2022-09-09 11:00:00|39283.9|39263.9|39323|39303|39323.8|39303.8|39268.4|39248.4|700
1662721500000|2022-09-09 11:05:00|39322.5|39302.5|39326.5|39306.5|39373|39324.9|39313.2|39272.1|655
1662721800000|2022-09-09 11:10:00|39326.4|39306.4|39330.4|39310.4|39443.5|39401.2|39299.2|39258.4|775
1662722100000|2022-09-09 11:15:00|39329.1|39309.1|39432.8|39412.8|39458.7|39422.7|39329|39299.2|731
1662722400000|2022-09-09 11:20:00|39433.4|39413.4|39371.6|39321.6|39456.8|39432.4|39345.9|39283.4|753
1662722700000|2022-09-09 11:25:00|39376|39306.6|39422.6|39402.6|39445.5|39404.4|39343.1|39282.9|667
1662723000000|2022-09-09 11:30:00|39423.2|39403.2|39488.9|39438.9|39496.2|39445.5|39412.1|39386.9|755
1662723300000|2022-09-09 11:35:00|39487.6|39437.6|39483.6|39463.6|39499.8|39463.6|39457.4|39396|744
1662723600000|2022-09-09 11:40:00|39504.5|39439.5|39463.7|39443.7|39510.2|39462.2|39428.7|39393.1|732
1662723900000|2022-09-09 11:45:00|39464|39444|39441.5|39421.5|39490.6|39450.9|39438.1|39393|739
1662724200000|2022-09-09 11:50:00|39439.9|39419.9|39507.2|39457.2|39521.4|39477.8|39427.3|39396.5|719
1662724500000|2022-09-09 11:55:00|39514.4|39450.8|39510.6|39490.6|39573|39528.3|39495.4|39433.5|754
1662724800000|2022-09-09 12:00:00|39515.9|39495.9|39552.5|39532.5|39568.4|39539|39496.8|39441.5|745
1662725100000|2022-09-09 12:05:00|39551.8|39531.8|39507.1|39487.1|39599.3|39551.2|39475.9|39452.2|755
1662725400000|2022-09-09 12:10:00|39507|39487|39454.6|39434.6|39530.4|39492.8|39452.1|39423|727
1662725700000|2022-09-09 12:15:00|39453.6|39433.6|39490.1|39470.1|39503.8|39481.7|39448.9|39413.6|729
1662726000000|2022-09-09 12:20:00|39489.7|39469.7|39484.4|39464.4|39529.8|39487|39475.2|39433.9|692
1662726300000|2022-09-09 12:25:00|39484.8|39464.8|39551.5|39487.6|39562|39507.9|39483.8|39430.4|681
1662726600000|2022-09-09 12:30:00|39551.2|39485.8|39511.3|39461.3|39555.1|39506.3|39493|39437.6|773
1662726900000|2022-09-09 12:35:00|39511.5|39461.5|39437|39417|39527.7|39483.3|39428.9|39391.1|784
1662727200000|2022-09-09 12:40:00|39469|39394.8|39474.5|39391.7|39488.8|39439.2|39424.6|39385.3|781
1662727500000|2022-09-09 12:45:00|39439.3|39419.3|39473.3|39423.3|39523.1|39469|39433.8|39386.9|763
1662727800000|2022-09-09 12:50:00|39471|39421|39497.4|39477.4|39544.2|39495.6|39451.3|39408|735
1662728100000|2022-09-09 12:55:00|39499.1|39479.1|39529.7|39479.7|39564|39511.9|39485.3|39425|781
1662728400000|2022-09-09 13:00:00|39538.1|39471.3|39560|39510|39584|39526.1|39518.2|39453.2|770
1662728700000|2022-09-09 13:05:00|39557.7|39507.7|39544.1|39524.1|39579.8|39535.3|39542.1|39483.3|719
1662729000000|2022-09-09 13:10:00|39544.4|39524.4|39640|39562.7|39677.8|39638.9|39544.3|39505.8|779
1662729300000|2022-09-09 13:15:00|39641.3|39561.7|39567.4|39497.7|39641.3|39591.6|39545.7|39469|768
1662729600000|2022-09-09 13:20:00|39569.2|39495.9|39544.8|39524.8|39580.5|39533.5|39482.1|39432|779
1662729900000|2022-09-09 13:25:00|39542.4|39522.4|39544.9|39524.9|39612.8|39543.9|39535.3|39492.7|755
1662730200000|2022-09-09 13:30:00|39570.6|39502.2|39516.6|39496.6|39570.6|39524.3|39495.9|39454.7|808
1662730500000|2022-09-09 13:35:00|39517.5|39497.5|39525.2|39505.2|39540.7|39520.7|39498.2|39478.2|760
1662730800000|2022-09-09 13:40:00|39521.3|39501.3|39538|39518|39571.6|39525.5|39504.7|39463.6|783
1662731100000|2022-09-09 13:45:00|39539.3|39519.3|39526.3|39506.3|39578.8|39528|39526.3|39485.8|789
1662731400000|2022-09-09 13:50:00|39539.6|39489.6|39575|39525|39599|39564.3|39524.3|39472.4|813
1662731700000|2022-09-09 13:55:00|39575.2|39525.2|39557.1|39537.1|39599.6|39555.1|39534.8|39493.4|787
1662732000000|2022-09-09 14:00:00|39556.9|39536.9|39520.2|39470.2|39600.5|39541.8|39502.6|39446.9|829
1662732300000|2022-09-09 14:05:00|39519.1|39469.1|39547|39482|39550.6|39504.7|39488.8|39436.6|748
1662732600000|2022-09-09 14:10:00|39546.1|39481.1|39558.4|39508.4|39595|39543.6|39523.6|39475.1|759
1662732900000|2022-09-09 14:15:00|39565.6|39501.7|39584.2|39534.2|39601.2|39551.9|39526|39482.1|762
1662733200000|2022-09-09 14:20:00|39582.3|39532.3|39555.6|39535.6|39600|39555.7|39551.4|39515.5|720
1662733500000|2022-09-09 14:25:00|39555.2|39535.2|39553.3|39503.3|39583.3|39549.7|39537.8|39500|711
1662733800000|2022-09-09 14:30:00|39553.8|39503.8|39555.9|39535.9|39588|39548.1|39534.8|39503.3|636
1662734100000|2022-09-09 14:35:00|39556.7|39536.7|39552.7|39489.5|39565.2|39544.4|39522.7|39480.1|679
1662734400000|2022-09-09 14:40:00|39558.9|39488.2|39522.2|39472.2|39561.2|39512.2|39502.1|39442|719
1662734700000|2022-09-09 14:45:00|39523.1|39473.1|39554.3|39483.3|39568.3|39515.2|39501.1|39438.7|729
1662735000000|2022-09-09 14:50:00|39554.2|39483.8|39551.3|39501.3|39586|39529|39527.6|39480|746
1662735300000|2022-09-09 14:55:00|39550.2|39500.2|39510.1|39490.1|39576|39528.3|39494.6|39463.3|746
1662735600000|2022-09-09 15:00:00|39512.7|39492.7|39561.9|39541.9|39573|39552.8|39504.7|39477|752
1662735900000|2022-09-09 15:05:00|39559.1|39539.1|39527.3|39454|39573.6|39542|39493.2|39439|753
1662736200000|2022-09-09 15:10:00|39528.3|39461.3|39511.5|39432.7|39542.6|39487.3|39484|39420|706
1662736500000|2022-09-09 15:15:00|39512.2|39433|39522.9|39439.7|39537|39457.7|39477.7|39412.7|737
1662736800000|2022-09-09 15:20:00|39512.4|39448.2|39543.4|39472.3|39558|39489.6|39503.2|39429.4|740
1662737100000|2022-09-09 15:25:00|39544.9|39468.7|39562.9|39479.2|39579.5|39500.3|39518.3|39457|671
1662737400000|2022-09-09 15:30:00|39563.2|39478.8|39553.2|39469.4|39583.9|39503.1|39545.1|39460.9|729
1662737700000|2022-09-09 15:35:00|39553.1|39469.2|39550.5|39458.7|39568.5|39490.9|39532.3|39456.6|638
1662738000000|2022-09-09 15:40:00|39550.2|39458.4|39558.8|39456|39575.5|39496.8|39544.4|39454.8|605
1662738300000|2022-09-09 15:45:00|39539.1|39458.8|39536.6|39445.1|39560|39480.5|39523.5|39437.1|591
1662738600000|2022-09-09 15:50:00|39526.1|39453.1|39541.6|39466|39545.7|39495.1|39510.2|39452.5|650
1662738900000|2022-09-09 15:55:00|39541.5|39465.9|39530.6|39452.1|39546.7|39504|39522.8|39444.7|613
1662739200000|2022-09-09 16:00:00|39529.6|39453.7|39556.1|39475.5|39562.8|39483.7|39518.4|39451.8|751
1662739500000|2022-09-09 16:05:00|39556.4|39475.8|39552.7|39468.4|39575.7|39494.7|39546.9|39460.5|732
1662739800000|2022-09-09 16:10:00|39552.8|39466.7|39521.7|39450.9|39556|39478|39513|39436.6|670
1662740100000|2022-09-09 16:15:00|39521.6|39450.3|39551.5|39487.9|39558.3|39513.1|39510|39448.8|665
1662740400000|2022-09-09 16:20:00|39551.1|39486.9|39510.1|39490.1|39554.2|39510.8|39507.4|39474|520
1662740700000|2022-09-09 16:25:00|39510.3|39490.3|39533.1|39464.6|39540.6|39496|39509|39456.7|500
1662741000000|2022-09-09 16:30:00|39535.3|39465.1|39521.5|39456.7|39543.6|39499.4|39493|39449.5|477
1662741300000|2022-09-09 16:35:00|39523.9|39456.2|39534.2|39466.3|39536.2|39503.2|39499.5|39452.9|590
1662741600000|2022-09-09 16:40:00|39534.8|39466.9|39505.2|39485.2|39539.5|39505.2|39481|39436.4|642
1662741900000|2022-09-09 16:45:00|39506.8|39486.8|39487.2|39467.2|39532.3|39496|39485.3|39442.7|662
1662742200000|2022-09-09 16:50:00|39488.2|39468.2|39482.9|39432.9|39517.3|39480.9|39469.4|39418.5|612
1662742500000|2022-09-09 16:55:00|39484.1|39434.1|39468.2|39418.2|39496.5|39460.1|39448.5|39401.8|636
1662742800000|2022-09-09 17:00:00|39466.8|39416.8|39462.6|39442.6|39484.7|39450|39447.4|39402.1|644
1662743100000|2022-09-09 17:05:00|39451.4|39431.4|39456.5|39436.5|39479|39446.4|39441.6|39408|550
1662743400000|2022-09-09 17:10:00|39456.3|39436.3|39467.1|39447.1|39475.6|39455.6|39450.5|39419.2|587
1662743700000|2022-09-09 17:15:00|39466.8|39446.8|39476.6|39456.6|39504.9|39460|39462.8|39425.6|554
1662744000000|2022-09-09 17:20:00|39470.6|39450.6|39468|39448|39500.7|39466.6|39460.8|39428|466
1662744300000|2022-09-09 17:25:00|39468.9|39448.9|39469.8|39449.8|39495.3|39464.1|39458.7|39422|434
1662744600000|2022-09-09 17:30:00|39468.8|39448.8|39466.7|39446.7|39483.9|39462.2|39464.3|39433.9|463
1662744900000|2022-09-09 17:35:00|39466.4|39446.4|39463.4|39413.4|39487|39458|39452.4|39408|400
1662745200000|2022-09-09 17:40:00|39454.1|39434.1|39461.5|39441.5|39480.7|39445.1|39447.3|39408|429
1662745500000|2022-09-09 17:45:00|39459.5|39439.5|39462.1|39442.1|39494.5|39458.8|39453.9|39419|370
1662745800000|2022-09-09 17:50:00|39463.1|39443.1|39478|39458|39483.8|39463.8|39459.3|39439.3|367
1662746100000|2022-09-09 17:55:00|39475.9|39455.9|39493.8|39473.8|39525.1|39484.7|39475.9|39438|416
1662746400000|2022-09-09 18:00:00|39493.6|39473.6|39494.8|39474.8|39527|39489.7|39485.6|39453.5|537
1662746700000|2022-09-09 18:05:00|39496.6|39476.6|39526.6|39476.6|39539.5|39493.9|39494.2|39456.8|517
1662747000000|2022-09-09 18:10:00|39526.8|39476.8|39494.7|39474.7|39538.1|39492.9|39489.7|39449.8|525
1662747300000|2022-09-09 18:15:00|39493.8|39473.8|39520.9|39470.9|39530.8|39494.4|39490.3|39452|563
1662747600000|2022-09-09 18:20:00|39520.8|39470.8|39507.2|39457.2|39535|39493.8|39489.4|39450.8|516
1662747900000|2022-09-09 18:25:00|39514.9|39451.8|39488.1|39468.1|39526|39484.9|39480.2|39446|481
1662748200000|2022-09-09 18:30:00|39488.3|39468.3|39510.5|39460.5|39526|39482.5|39474.5|39444|461
1662748500000|2022-09-09 18:35:00|39509.6|39459.6|39504.9|39484.9|39530|39487.7|39491.5|39455|455
1662748800000|2022-09-09 18:40:00|39506.2|39486.2|39507.3|39487.3|39537|39494.2|39491.5|39458.5|523
1662749100000|2022-09-09 18:45:00|39505.9|39485.9|39526.2|39476.2|39541|39499.4|39500.5|39467|496
1662749400000|2022-09-09 18:50:00|39525.5|39475.5|39502.9|39482.9|39546|39498.9|39500.3|39466.9|499
1662749700000|2022-09-09 18:55:00|39503.2|39483.2|39485.3|39465.3|39531.7|39498.2|39479|39449|558
1662750000000|2022-09-09 19:00:00|39491.3|39471.3|39492.7|39428.1|39515|39476.2|39473.7|39419|545
1662750300000|2022-09-09 19:05:00|39493.4|39425.9|39504.2|39454.2|39509.4|39467.8|39468.5|39424.8|575
1662750600000|2022-09-09 19:10:00|39512|39445.4|39480.9|39460.9|39514.1|39469.7|39477.3|39431.6|539
1662750900000|2022-09-09 19:15:00|39483.2|39463.2|39497.6|39447.6|39508.2|39466.7|39478.8|39433.4|510
1662751200000|2022-09-09 19:20:00|39497.2|39447.2|39502.7|39436.1|39508.1|39466.4|39476.9|39428|467
1662751500000|2022-09-09 19:25:00|39502.6|39438.6|39480.4|39460.4|39508.4|39466.1|39475.7|39426|415
1662751800000|2022-09-09 19:30:00|39480.2|39460.2|39484.5|39464.5|39511.7|39472.2|39479.5|39432|472
1662752100000|2022-09-09 19:35:00|39485.4|39465.4|39503.4|39435.5|39509.6|39469.7|39479.5|39431|422
1662752400000|2022-09-09 19:40:00|39487.2|39467.2|39495.7|39424.7|39505.7|39467.2|39470.9|39423.7|396
1662752700000|2022-09-09 19:45:00|39496.9|39423.9|39509.7|39440.4|39509.7|39469.5|39477.4|39419.2|485
1662753000000|2022-09-09 19:50:00|39509.3|39441.1|39505.3|39437.8|39518.3|39474.3|39480.5|39431|465
1662753300000|2022-09-09 19:55:00|39505.4|39436.9|39505.6|39438.3|39508.2|39468.8|39479.2|39430|477
1662753600000|2022-09-09 20:00:00|39507.6|39444.1|39512.1|39440.3|39515.7|39473.3|39486.3|39431.3|485
1662753900000|2022-09-09 20:05:00|39511.6|39440.6|39514.5|39443.5|39530.6|39487.6|39502.8|39432.6|444
1662754200000|2022-09-09 20:10:00|39515.3|39443.3|39509.2|39442.7|39521|39477.6|39485.2|39431.2|382
1662754500000|2022-09-09 20:15:00|39510.4|39441.7|39512.3|39428.5|39522|39462.2|39479.3|39421.6|346
1662754800000|2022-09-09 20:20:00|39515.3|39427|39509.8|39428.5|39526|39451.8|39471.8|39413|408
1662755100000|2022-09-09 20:25:00|39518.1|39425.6|39512|39431.6|39527.4|39436.3|39495.4|39412|378
1662755400000|2022-09-09 20:30:00|39508.7|39434.5|39519.6|39440.8|39538.8|39462.5|39495.8|39429.4|371
1662755700000|2022-09-09 20:35:00|39518.6|39442.3|39537.8|39433.6|39541.8|39450.6|39500.6|39429.6|462
1662756000000|2022-09-09 20:40:00|39539.2|39433|39528.9|39437.1|39546.7|39454|39512.6|39427.8|293
1662756300000|2022-09-09 20:45:00|39526.2|39432.2|39535.5|39436.3|39547.3|39449.1|39505.6|39425.3|303
1662756600000|2022-09-09 20:50:00|39537.1|39434.3|39520.5|39416.5|39538.1|39458|39485.6|39407.5|319
1662756900000|2022-09-09 20:55:00|39514|39428|39547.1|39427.1|39580.9|39460.9|39492|39390|467
1662926400000|2022-09-11 20:00:00|39562.1|39422.1|39562.1|39422.1|39562.1|39422.1|39562.1|39422.1|1
1662927000000|2022-09-11 20:10:00|39183.2|39038.2|39201.5|39056.5|39203.7|39058.7|39183.2|39038.2|5
1662927300000|2022-09-11 20:15:00|39203.7|39058.7|39226.3|39081.3|39234.4|39089.4|39201.7|39056.7|12
1662927600000|2022-09-11 20:20:00|39227|39082|39222.5|39077.5|39235.4|39090.4|39222.4|39077.4|6
1662927900000|2022-09-11 20:25:00|39224.7|39079.7|39235.2|39090.2|39245.4|39100.4|39218.5|39073.5|24
1662928200000|2022-09-11 20:30:00|39252.9|39107.9|39234.1|39089.1|39253.7|39108.7|39232.1|39087.1|9
1662928500000|2022-09-11 20:35:00|39232.1|39087.1|39252.1|39107.1|39252.1|39107.1|39232.1|39087.1|3
1662928800000|2022-09-11 20:40:00|39239.6|39094.6|39249.2|39104.2|39260.8|39115.8|39239.6|39094.6|8
1662929100000|2022-09-11 20:45:00|39237.7|39092.7|39244.1|39099.1|39262.1|39117.1|39234.8|39089.8|7
1662929400000|2022-09-11 20:50:00|39241.8|39096.8|39246.2|39101.2|39265.4|39120.4|39241.8|39096.8|10
1662929700000|2022-09-11 20:55:00|39254.2|39109.2|39257.3|39112.3|39287.8|39142.8|39254.2|39109.2|8
1662930000000|2022-09-11 21:00:00|39258.8|39113.8|39299.8|39154.8|39373|39228|39258.8|39113.8|54
1662930300000|2022-09-11 21:05:00|39374.7|39229.7|39294.9|39149.9|39374.7|39229.7|39294.9|39149.9|18
1662930600000|2022-09-11 21:10:00|39284.9|39159.9|39292.3|39172.3|39304.6|39184.6|39282.4|39159.9|24
1662930900000|2022-09-11 21:15:00|39301.4|39181.4|39367.3|39247.3|39379.9|39259.9|39292|39172|62
1662931200000|2022-09-11 21:20:00|39328.9|39208.9|39317.7|39197.7|39337.5|39217.5|39309.5|39189.5|24
1662931500000|2022-09-11 21:25:00|39319.6|39199.6|39322.8|39202.8|39363.3|39243.3|39319.6|39199.6|7
1662931800000|2022-09-11 21:30:00|39327.1|39207.1|39336.7|39216.7|39348|39228|39324|39204|20
1662932100000|2022-09-11 21:35:00|39337.1|39217.1|39326.6|39206.6|39346.7|39226.7|39316.3|39196.3|26
1662932400000|2022-09-11 21:40:00|39308.3|39188.3|39292.9|39172.9|39319.4|39199.4|39281.8|39161.8|9
1662932700000|2022-09-11 21:45:00|39285.2|39165.2|39308|39188|39331.6|39211.6|39285|39165|22
1662933000000|2022-09-11 21:50:00|39329.8|39209.8|39306.4|39186.4|39348.1|39228.1|39300.7|39180.7|29
1662933300000|2022-09-11 21:55:00|39303.5|39183.5|39314.4|39194.4|39337.7|39217.7|39299|39179|44
1662933600000|2022-09-11 22:00:00|39338.6|39218.6|39348.5|39228.5|39371.3|39251.3|39287.8|39167.8|206
1662933900000|2022-09-11 22:05:00|39348.9|39228.9|39359|39239|39372|39252|39317.2|39197.2|212